diff --git a/datasets/stock/nyse/concat.py b/datasets/stock/nyse/concat.py new file mode 100644 index 00000000..85561aec --- /dev/null +++ b/datasets/stock/nyse/concat.py @@ -0,0 +1,42 @@ +import psycopg2 +from datetime import datetime +import os +import csv + +csv_directory = "nyse/csvs" + +db_params = {"host": "localhost", "database": "NYSE", "user": "rohaan", "password": ""} +files = 0 +records = 0 + +for file in sorted(os.listdir(csv_directory)): + if ".csv" not in file: + continue + files += 1 + file_path = os.path.join(csv_directory, file) + file_name = file.split(".")[0] + print(f"\tProcessing {file}") + + # Connect to the PostgreSQL database + with psycopg2.connect(**db_params) as conn: + cursor = conn.cursor() + with open(file_path, "r") as csv_file: + csv_reader = csv.reader(csv_file) + # skip header + next(csv_reader) + csv_records = 0 + + for index, row in enumerate(csv_reader): + csv_records += 1 + date_object = datetime.strptime(row[0], "%d-%m-%Y") + formatted_date = date_object.strftime("%Y-%m-%d") + sql_statement = f"INSERT INTO prices (stock, date, low, open, volume, high, close, adjusted_close) VALUES ('{file_name}', '{formatted_date}', {row[1]}, {row[2]}, {row[3]}, {row[4]}, {row[5]}, {row[6]})" + try: + cursor.execute(sql_statement) + conn.commit() + records += 1 + except Exception as e: + print(f"{file_name} \t\t**generated error : {e}**") + + print(f"\t\tRecords Added: {csv_records}") +print(f"{records} added from {files} csvs") diff --git a/datasets/stock/nyse/ds_1980_to_2000.csv b/datasets/stock/nyse/ds_1980_to_2000.csv new file mode 100644 index 00000000..25094aff --- /dev/null +++ b/datasets/stock/nyse/ds_1980_to_2000.csv @@ -0,0 +1,144901 @@ +Corporation,Stock,Date,Low,Open,Volume,high,close,adjusted_close +"American Electric Power Company, Inc.",AEP,1/2/70,30.125,0,10300,31,30.625,0.9255791 +"American Electric Power Company, Inc.",AEP,1/5/70,30.25,30.625,17600,31,31,0.93691176 +"American Electric Power Company, Inc.",AEP,1/6/70,30.75,31,14000,31.25,30.75,0.92935735 +"American Electric Power Company, Inc.",AEP,1/7/70,30.5,30.75,7700,30.875,30.875,0.93313444 +"American Electric Power Company, Inc.",AEP,1/8/70,30.5,30.75,16300,30.75,30.5,0.92180055 +"American Electric Power Company, Inc.",AEP,1/9/70,30.375,30.5,16800,30.875,30.75,0.92935735 +"American Electric Power Company, Inc.",AEP,1/12/70,30.25,30.625,11700,30.625,30.5,0.92180055 +"American Electric Power Company, Inc.",AEP,1/13/70,29.625,30.5,15900,30.5,29.625,0.89535546 +"American Electric Power Company, Inc.",AEP,1/14/70,29.125,29.625,37800,29.75,29.625,0.89535546 +"American Electric Power Company, Inc.",AEP,1/15/70,29.25,29.625,23500,29.625,29.5,0.8915783 +"American Electric Power Company, Inc.",AEP,1/16/70,29.375,29.5,23300,30,29.375,0.88779986 +"American Electric Power Company, Inc.",AEP,1/19/70,29.5,29.5,12600,30.125,29.875,0.90291137 +"American Electric Power Company, Inc.",AEP,1/20/70,29.25,29.875,19800,29.875,29.25,0.8840218 +"American Electric Power Company, Inc.",AEP,1/21/70,29.25,29.25,22400,30.125,29.625,0.89535546 +"American Electric Power Company, Inc.",AEP,1/22/70,29.75,29.75,25300,30.625,30.5,0.92180055 +"American Electric Power Company, Inc.",AEP,1/23/70,29.25,30.5,11900,30.5,29.25,0.8840218 +"American Electric Power Company, Inc.",AEP,1/26/70,29.125,29.25,12000,29.625,29.125,0.88024384 +"American Electric Power Company, Inc.",AEP,1/27/70,28.625,29,12700,29,28.875,0.8726891 +"American Electric Power Company, Inc.",AEP,1/28/70,28.125,28.875,26700,28.875,28.375,0.85757744 +"American Electric Power Company, Inc.",AEP,1/29/70,27.625,28.375,26100,28.375,28.125,0.85002106 +"American Electric Power Company, Inc.",AEP,1/30/70,27.75,28.125,15200,28.25,27.75,0.83868796 +"American Electric Power Company, Inc.",AEP,2/2/70,28.125,28.125,27200,28.875,28.25,0.8537991 +"American Electric Power Company, Inc.",AEP,2/3/70,27.625,28.25,23600,28.5,28.375,0.85757744 +"American Electric Power Company, Inc.",AEP,2/4/70,27.875,28.375,21300,28.625,28.25,0.8663169 +"American Electric Power Company, Inc.",AEP,2/5/70,27.875,28.25,13100,28.25,28,0.8586502 +"American Electric Power Company, Inc.",AEP,2/6/70,28.125,28.125,15200,28.75,28.25,0.8663169 +"American Electric Power Company, Inc.",AEP,2/9/70,28.125,28.25,15300,29,28.125,0.8624836 +"American Electric Power Company, Inc.",AEP,2/10/70,27.5,28.125,36400,28.125,27.75,0.85098386 +"American Electric Power Company, Inc.",AEP,2/11/70,27.25,27.75,24400,27.875,27.875,0.8548171 +"American Electric Power Company, Inc.",AEP,2/12/70,27.625,27.875,17500,27.875,27.875,0.8548171 +"American Electric Power Company, Inc.",AEP,2/13/70,27.625,27.875,27700,28,28,0.8586502 +"American Electric Power Company, Inc.",AEP,2/16/70,27.25,28,22700,28.375,27.25,0.8356508 +"American Electric Power Company, Inc.",AEP,2/17/70,27.125,27.25,22600,27.875,27.375,0.8394839 +"American Electric Power Company, Inc.",AEP,2/18/70,27.5,27.5,16800,28.25,28.25,0.8663169 +"American Electric Power Company, Inc.",AEP,2/19/70,28,28.25,17900,28.5,28,0.8586502 +"American Electric Power Company, Inc.",AEP,2/20/70,27.75,28,13000,28.25,28.25,0.8663169 +"American Electric Power Company, Inc.",AEP,2/24/70,28,28.25,18000,28.625,28,0.8586502 +"American Electric Power Company, Inc.",AEP,2/25/70,28.375,28.375,21700,30.125,29.875,0.9161497 +"American Electric Power Company, Inc.",AEP,2/26/70,29.375,29.875,28200,30,29.75,0.91231644 +"American Electric Power Company, Inc.",AEP,2/27/70,30,30,22100,30.5,30.125,0.92381585 +"American Electric Power Company, Inc.",AEP,3/2/70,30.125,30.125,26600,31.5,31.375,0.9621483 +"American Electric Power Company, Inc.",AEP,3/3/70,30.875,31.375,18300,31.625,31.125,0.954482 +"American Electric Power Company, Inc.",AEP,3/4/70,31,31.125,23800,31.75,31.375,0.9621483 +"American Electric Power Company, Inc.",AEP,3/5/70,30.875,31.375,45700,31.625,31,0.9506491 +"American Electric Power Company, Inc.",AEP,3/6/70,30.25,31,22000,31.25,30.25,0.9276491 +"American Electric Power Company, Inc.",AEP,3/9/70,30.25,30.25,14200,30.625,30.25,0.9276491 +"American Electric Power Company, Inc.",AEP,3/10/70,30,30.25,13900,30.625,30,0.9199828 +"American Electric Power Company, Inc.",AEP,3/11/70,30,30,12400,30.25,30,0.9199828 +"American Electric Power Company, Inc.",AEP,3/12/70,29.75,30,20400,30.125,30,0.9199828 +"American Electric Power Company, Inc.",AEP,3/13/70,29.625,30,13700,30.375,30.25,0.9276491 +"American Electric Power Company, Inc.",AEP,3/16/70,30,30.25,10500,30.625,30.25,0.9276491 +"American Electric Power Company, Inc.",AEP,3/17/70,29.625,30.25,14300,30.375,30.125,0.92381585 +"American Electric Power Company, Inc.",AEP,3/18/70,29.875,30.125,17400,30.25,30,0.9199828 +"American Electric Power Company, Inc.",AEP,3/19/70,29.75,30,18500,30.125,29.75,0.91231644 +"American Electric Power Company, Inc.",AEP,3/20/70,29.875,29.875,15300,30.25,30.25,0.9276491 +"American Electric Power Company, Inc.",AEP,3/23/70,29.75,30.25,8700,30.25,30,0.9199828 +"American Electric Power Company, Inc.",AEP,3/24/70,30.125,30.125,14700,30.625,30.25,0.9276491 +"American Electric Power Company, Inc.",AEP,3/25/70,30.125,30.25,87300,31.75,31.5,0.9659819 +"American Electric Power Company, Inc.",AEP,3/26/70,30.75,31.5,30700,31.5,31,0.9506491 +"American Electric Power Company, Inc.",AEP,3/30/70,31,31,36700,31.375,31.125,0.954482 +"American Electric Power Company, Inc.",AEP,3/31/70,30.75,31.125,29900,31.375,31.125,0.954482 +"American Electric Power Company, Inc.",AEP,4/1/70,30.875,31.125,19700,31.375,31.375,0.9621483 +"American Electric Power Company, Inc.",AEP,4/2/70,31,31.375,21100,31.375,31,0.9506491 +"American Electric Power Company, Inc.",AEP,4/3/70,31.125,31.125,17300,31.875,31.875,0.9774818 +"American Electric Power Company, Inc.",AEP,4/6/70,31.625,31.875,15000,32,31.875,0.9774818 +"American Electric Power Company, Inc.",AEP,4/7/70,31.25,31.625,13200,31.625,31.5,0.9659819 +"American Electric Power Company, Inc.",AEP,4/8/70,31.25,31.5,11400,31.75,31.375,0.9621483 +"American Electric Power Company, Inc.",AEP,4/9/70,31.375,31.375,12900,31.875,31.625,0.9698149 +"American Electric Power Company, Inc.",AEP,4/10/70,31.25,31.625,10600,31.75,31.5,0.9659819 +"American Electric Power Company, Inc.",AEP,4/13/70,31.25,31.5,15400,31.75,31.5,0.9659819 +"American Electric Power Company, Inc.",AEP,4/14/70,31.125,31.5,24500,31.5,31.375,0.9621483 +"American Electric Power Company, Inc.",AEP,4/15/70,31,31.375,17100,31.375,31.25,0.95831525 +"American Electric Power Company, Inc.",AEP,4/16/70,30.5,31.25,12000,31.375,30.875,0.9468159 +"American Electric Power Company, Inc.",AEP,4/17/70,30.25,30.625,11000,30.625,30.25,0.9276491 +"American Electric Power Company, Inc.",AEP,4/20/70,30,30.25,12300,30.5,30.25,0.9276491 +"American Electric Power Company, Inc.",AEP,4/21/70,30,30.25,14900,30.375,30.125,0.92381585 +"American Electric Power Company, Inc.",AEP,4/22/70,29.75,30.125,20400,30.25,30.25,0.9276491 +"American Electric Power Company, Inc.",AEP,4/23/70,28.875,29.75,19200,29.75,29.125,0.89314955 +"American Electric Power Company, Inc.",AEP,4/24/70,28.25,29.125,22000,29.375,28.25,0.8663169 +"American Electric Power Company, Inc.",AEP,4/27/70,27.5,28.25,40500,28.25,27.625,0.8471507 +"American Electric Power Company, Inc.",AEP,4/28/70,27.375,27.625,21300,28,27.625,0.8471507 +"American Electric Power Company, Inc.",AEP,4/29/70,27.5,27.625,20300,28,28,0.8586502 +"American Electric Power Company, Inc.",AEP,4/30/70,27.625,28,19000,28.25,28.125,0.8624836 +"American Electric Power Company, Inc.",AEP,5/1/70,27,27.75,53900,27.75,27.5,0.8433169 +"American Electric Power Company, Inc.",AEP,5/4/70,26.625,27.5,29500,27.5,26.75,0.820318 +"American Electric Power Company, Inc.",AEP,5/5/70,26.125,26.5,22500,26.5,26.375,0.8214077 +"American Electric Power Company, Inc.",AEP,5/6/70,26.125,26.375,33200,27,26.375,0.8214077 +"American Electric Power Company, Inc.",AEP,5/7/70,25.75,26.375,24200,26.375,26.375,0.8214077 +"American Electric Power Company, Inc.",AEP,5/8/70,25.75,26.375,19000,26.375,26.125,0.8136224 +"American Electric Power Company, Inc.",AEP,5/11/70,25.25,26,21300,26,25.5,0.7941573 +"American Electric Power Company, Inc.",AEP,5/12/70,25.5,25.5,18800,25.875,25.875,0.8058363 +"American Electric Power Company, Inc.",AEP,5/13/70,25,25.75,20500,25.75,25.25,0.7863714 +"American Electric Power Company, Inc.",AEP,5/14/70,24.5,25.25,32000,25.375,25.25,0.7863714 +"American Electric Power Company, Inc.",AEP,5/15/70,24.875,25.25,26700,25.375,25.375,0.79026437 +"American Electric Power Company, Inc.",AEP,5/18/70,25.125,25.375,36700,25.875,25.125,0.7824785 +"American Electric Power Company, Inc.",AEP,5/19/70,24.625,25.125,21300,25.375,24.625,0.76690656 +"American Electric Power Company, Inc.",AEP,5/20/70,24.125,24.625,27700,24.875,24.125,0.75133497 +"American Electric Power Company, Inc.",AEP,5/21/70,23.625,24.125,25900,24.25,24.25,0.75522804 +"American Electric Power Company, Inc.",AEP,5/22/70,24,24.25,38200,24.875,24.375,0.7591209 +"American Electric Power Company, Inc.",AEP,5/25/70,24.125,24.375,16800,24.875,24.625,0.76690656 +"American Electric Power Company, Inc.",AEP,5/26/70,24.25,24.625,24400,24.875,24.375,0.7591209 +"American Electric Power Company, Inc.",AEP,5/27/70,24.5,24.5,35300,25.5,25.125,0.7824785 +"American Electric Power Company, Inc.",AEP,5/28/70,25,25.125,36900,26.375,26.375,0.8214077 +"American Electric Power Company, Inc.",AEP,5/29/70,26.25,26.375,44300,26.75,26.5,0.8253004 +"American Electric Power Company, Inc.",AEP,6/1/70,26.375,26.5,21300,26.625,26.625,0.82919353 +"American Electric Power Company, Inc.",AEP,6/2/70,26,26.625,41100,26.875,26.25,0.81751466 +"American Electric Power Company, Inc.",AEP,6/3/70,25.625,26.25,23700,26.25,26.25,0.81751466 +"American Electric Power Company, Inc.",AEP,6/4/70,25.75,26.25,20500,26.375,26,0.80972904 +"American Electric Power Company, Inc.",AEP,6/5/70,25.125,25.625,13500,25.625,25.125,0.7824785 +"American Electric Power Company, Inc.",AEP,6/8/70,25,25.125,14100,25.375,25.25,0.7863714 +"American Electric Power Company, Inc.",AEP,6/9/70,24.375,25.25,13300,25.375,24.625,0.76690656 +"American Electric Power Company, Inc.",AEP,6/10/70,24.375,24.625,16000,24.75,24.625,0.76690656 +"American Electric Power Company, Inc.",AEP,6/11/70,24.375,24.625,17300,24.75,24.625,0.76690656 +"American Electric Power Company, Inc.",AEP,6/12/70,24.375,24.625,12500,24.625,24.625,0.76690656 +"American Electric Power Company, Inc.",AEP,6/15/70,24.25,24.5,13600,24.5,24.5,0.76301384 +"American Electric Power Company, Inc.",AEP,6/16/70,24.375,24.5,27600,24.75,24.375,0.7591209 +"American Electric Power Company, Inc.",AEP,6/17/70,24.125,24.375,40700,24.75,24.375,0.7591209 +"American Electric Power Company, Inc.",AEP,6/18/70,24,24.375,12100,24.375,24,0.7474419 +"American Electric Power Company, Inc.",AEP,6/19/70,24.125,24.125,14000,24.5,24.125,0.75133497 +"American Electric Power Company, Inc.",AEP,6/22/70,23.75,24.125,20500,24.25,24,0.7474419 +"American Electric Power Company, Inc.",AEP,6/23/70,23.625,23.875,33200,23.875,23.625,0.7357634 +"American Electric Power Company, Inc.",AEP,6/24/70,23.125,23.625,200000,24,23.25,0.72408456 +"American Electric Power Company, Inc.",AEP,6/25/70,23,23.25,18400,23.375,23.375,0.72797793 +"American Electric Power Company, Inc.",AEP,6/26/70,23,23.375,15600,23.5,23.25,0.72408456 +"American Electric Power Company, Inc.",AEP,6/29/70,22.125,23.25,23200,23.375,22.5,0.70072705 +"American Electric Power Company, Inc.",AEP,6/30/70,22,22.5,28100,22.5,22,0.68515533 +"American Electric Power Company, Inc.",AEP,7/1/70,22.125,22.125,24600,22.75,22.25,0.69294095 +"American Electric Power Company, Inc.",AEP,7/2/70,22,22.25,37100,22.375,22.375,0.696834 +"American Electric Power Company, Inc.",AEP,7/6/70,22.25,22.375,52400,22.625,22.625,0.7046199 +"American Electric Power Company, Inc.",AEP,7/7/70,22.375,22.625,38000,22.875,22.75,0.7085127 +"American Electric Power Company, Inc.",AEP,7/8/70,23.5,23.5,51300,24.625,24.5,0.76301384 +"American Electric Power Company, Inc.",AEP,7/9/70,24.25,24.5,68400,24.875,24.625,0.76690656 +"American Electric Power Company, Inc.",AEP,7/10/70,24.5,24.625,30400,25,24.75,0.7707999 +"American Electric Power Company, Inc.",AEP,7/13/70,24.625,24.75,33500,25.25,25.25,0.7863714 +"American Electric Power Company, Inc.",AEP,7/14/70,25.125,25.25,18500,25.5,25.25,0.7863714 +"American Electric Power Company, Inc.",AEP,7/15/70,24.5,25.25,54800,25.375,24.875,0.7746929 +"American Electric Power Company, Inc.",AEP,7/16/70,24.625,24.875,36400,25.25,25.25,0.7863714 +"American Electric Power Company, Inc.",AEP,7/17/70,25.125,25.25,37900,25.875,25.625,0.7980503 +"American Electric Power Company, Inc.",AEP,7/20/70,25.5,25.625,35800,26.375,25.75,0.80194384 +"American Electric Power Company, Inc.",AEP,7/21/70,25.5,25.75,53400,25.875,25.75,0.80194384 +"American Electric Power Company, Inc.",AEP,7/22/70,25.75,25.75,44000,26.375,26,0.80972904 +"American Electric Power Company, Inc.",AEP,7/23/70,25.75,26,26700,26.5,26.125,0.8136224 +"American Electric Power Company, Inc.",AEP,7/24/70,25.875,26.125,29300,26.25,26.125,0.8136224 +"American Electric Power Company, Inc.",AEP,7/27/70,25.875,26.125,13800,26.125,25.875,0.8058363 +"American Electric Power Company, Inc.",AEP,7/28/70,25.875,25.875,14300,26.125,26.125,0.8136224 +"American Electric Power Company, Inc.",AEP,7/29/70,24.75,26.125,79400,26.125,25,0.77858555 +"American Electric Power Company, Inc.",AEP,7/30/70,24.625,24.75,47400,24.75,24.75,0.7707999 +"American Electric Power Company, Inc.",AEP,7/31/70,24.75,24.75,47100,25.125,24.75,0.7707999 +"American Electric Power Company, Inc.",AEP,8/3/70,24.75,24.75,19000,25,25,0.77858555 +"American Electric Power Company, Inc.",AEP,8/4/70,24.5,25,25500,25,24.625,0.77969354 +"American Electric Power Company, Inc.",AEP,8/5/70,24.75,24.75,20200,24.875,24.875,0.7876097 +"American Electric Power Company, Inc.",AEP,8/6/70,24.625,24.875,19400,25,25,0.79156727 +"American Electric Power Company, Inc.",AEP,8/7/70,24.875,25,15900,25.25,25,0.79156727 +"American Electric Power Company, Inc.",AEP,8/10/70,24.625,25,18100,25.25,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,8/11/70,24.25,24.75,23700,24.875,24.25,0.7678203 +"American Electric Power Company, Inc.",AEP,8/12/70,24.25,24.25,19100,24.625,24.5,0.7757359 +"American Electric Power Company, Inc.",AEP,8/13/70,24,24.5,23100,24.625,24.125,0.7638623 +"American Electric Power Company, Inc.",AEP,8/14/70,24.125,24.125,16600,24.5,24.125,0.7638623 +"American Electric Power Company, Inc.",AEP,8/17/70,23.75,24.125,29000,24.375,24,0.7599043 +"American Electric Power Company, Inc.",AEP,8/18/70,23.875,24,36700,24.25,24.25,0.7678203 +"American Electric Power Company, Inc.",AEP,8/19/70,24.25,24.25,51900,24.875,24.375,0.77177805 +"American Electric Power Company, Inc.",AEP,8/20/70,24.25,24.375,29900,24.625,24.625,0.77969354 +"American Electric Power Company, Inc.",AEP,8/21/70,24.375,24.625,22800,24.75,24.625,0.77969354 +"American Electric Power Company, Inc.",AEP,8/24/70,24.625,24.625,62900,25.375,25,0.79156727 +"American Electric Power Company, Inc.",AEP,8/25/70,24.625,25,52900,25.125,25,0.79156727 +"American Electric Power Company, Inc.",AEP,8/26/70,24.75,25,28800,25.375,25.375,0.8034408 +"American Electric Power Company, Inc.",AEP,8/27/70,25.375,25.375,36300,26.125,25.75,0.815315 +"American Electric Power Company, Inc.",AEP,8/28/70,25.5,25.75,21800,26,25.75,0.815315 +"American Electric Power Company, Inc.",AEP,8/31/70,25.5,25.75,21500,26.25,25.875,0.8192724 +"American Electric Power Company, Inc.",AEP,9/1/70,25.75,25.875,76600,26.125,25.875,0.8192724 +"American Electric Power Company, Inc.",AEP,9/2/70,25.375,25.875,16000,25.875,25.875,0.8192724 +"American Electric Power Company, Inc.",AEP,9/3/70,25.5,25.875,21700,25.875,25.75,0.815315 +"American Electric Power Company, Inc.",AEP,9/4/70,25.5,25.75,22800,25.75,25.5,0.8073987 +"American Electric Power Company, Inc.",AEP,9/8/70,25.375,25.5,29000,25.875,25.75,0.815315 +"American Electric Power Company, Inc.",AEP,9/9/70,25.5,25.75,28400,25.875,25.75,0.815315 +"American Electric Power Company, Inc.",AEP,9/10/70,25.25,25.75,42000,25.75,25.5,0.8073987 +"American Electric Power Company, Inc.",AEP,9/11/70,25.375,25.5,27300,25.75,25.625,0.8113565 +"American Electric Power Company, Inc.",AEP,9/14/70,25.125,25.625,30500,25.75,25.5,0.8073987 +"American Electric Power Company, Inc.",AEP,9/15/70,25,25.375,24300,25.375,25,0.79156727 +"American Electric Power Company, Inc.",AEP,9/16/70,24.625,25,11000,25.125,24.875,0.7876097 +"American Electric Power Company, Inc.",AEP,9/17/70,24.625,24.875,19500,25,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,9/18/70,24.625,24.75,20700,25,24.625,0.77969354 +"American Electric Power Company, Inc.",AEP,9/21/70,24.375,24.625,32100,25.125,24.375,0.77177805 +"American Electric Power Company, Inc.",AEP,9/22/70,24.5,24.5,22900,25.125,25,0.79156727 +"American Electric Power Company, Inc.",AEP,9/23/70,24.5,25,14000,25.25,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,9/24/70,24.625,24.75,39100,24.875,24.625,0.77969354 +"American Electric Power Company, Inc.",AEP,9/25/70,24.5,24.625,35900,24.875,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,9/28/70,24.375,24.625,19700,24.625,24.625,0.77969354 +"American Electric Power Company, Inc.",AEP,9/29/70,24.375,24.625,19900,24.875,24.5,0.7757359 +"American Electric Power Company, Inc.",AEP,9/30/70,24.25,24.5,38400,24.875,24.625,0.77969354 +"American Electric Power Company, Inc.",AEP,10/1/70,24.375,24.625,23100,25.125,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,10/2/70,24.625,24.75,16400,25.125,25.125,0.79552513 +"American Electric Power Company, Inc.",AEP,10/5/70,24.625,25.125,52700,25.125,24.875,0.7876097 +"American Electric Power Company, Inc.",AEP,10/6/70,24.375,24.875,38600,25,24.5,0.7757359 +"American Electric Power Company, Inc.",AEP,10/7/70,24.375,24.5,23600,24.875,24.875,0.7876097 +"American Electric Power Company, Inc.",AEP,10/8/70,24.75,24.875,40600,25,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,10/9/70,24.875,24.875,31800,25.125,24.875,0.7876097 +"American Electric Power Company, Inc.",AEP,10/12/70,24.75,24.875,39800,25.25,24.875,0.7876097 +"American Electric Power Company, Inc.",AEP,10/13/70,24.5,24.875,51700,25,24.5,0.7757359 +"American Electric Power Company, Inc.",AEP,10/14/70,24.625,24.625,26300,24.875,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,10/15/70,24.5,24.75,36000,24.875,24.875,0.7876097 +"American Electric Power Company, Inc.",AEP,10/16/70,24.75,24.875,34500,25,25,0.79156727 +"American Electric Power Company, Inc.",AEP,10/19/70,24.375,25,94200,25,24.625,0.77969354 +"American Electric Power Company, Inc.",AEP,10/20/70,24.375,24.625,25900,24.75,24.5,0.7757359 +"American Electric Power Company, Inc.",AEP,10/21/70,24.25,24.5,70300,24.625,24.375,0.77177805 +"American Electric Power Company, Inc.",AEP,10/22/70,24.25,24.375,43600,24.75,24.5,0.7757359 +"American Electric Power Company, Inc.",AEP,10/23/70,24.375,24.5,25100,24.625,24.625,0.77969354 +"American Electric Power Company, Inc.",AEP,10/26/70,24.375,24.625,21100,24.75,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,10/27/70,24.25,24.75,39300,24.75,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,10/28/70,23.375,24.75,29200,24.75,24.75,0.78365177 +"American Electric Power Company, Inc.",AEP,10/29/70,24.875,24.875,29500,25.125,25,0.79156727 +"American Electric Power Company, Inc.",AEP,10/30/70,24.625,25,40400,25.125,25,0.79156727 +"American Electric Power Company, Inc.",AEP,11/2/70,24.75,25,38700,25,25,0.79156727 +"American Electric Power Company, Inc.",AEP,11/3/70,24.875,25,35000,25.25,25.25,0.79948294 +"American Electric Power Company, Inc.",AEP,11/4/70,24.75,25.25,45200,25.25,25,0.8051188 +"American Electric Power Company, Inc.",AEP,11/5/70,25,25,35300,25.25,25.25,0.81317 +"American Electric Power Company, Inc.",AEP,11/6/70,25.125,25.25,25100,25.5,25.375,0.8171953 +"American Electric Power Company, Inc.",AEP,11/9/70,25.375,25.375,49800,26,25.625,0.8252471 +"American Electric Power Company, Inc.",AEP,11/10/70,25.5,25.625,37500,25.875,25.625,0.8252471 +"American Electric Power Company, Inc.",AEP,11/11/70,25.75,25.75,47000,26.125,25.875,0.83329827 +"American Electric Power Company, Inc.",AEP,11/12/70,25.625,25.875,44700,26,25.75,0.8292727 +"American Electric Power Company, Inc.",AEP,11/13/70,25.5,25.75,40100,25.75,25.75,0.8292727 +"American Electric Power Company, Inc.",AEP,11/16/70,25.5,25.75,42400,25.875,25.75,0.8292727 +"American Electric Power Company, Inc.",AEP,11/17/70,25.5,25.75,32600,25.75,25.75,0.8292727 +"American Electric Power Company, Inc.",AEP,11/18/70,25.375,25.75,36400,25.75,25.625,0.8252471 +"American Electric Power Company, Inc.",AEP,11/19/70,25.25,25.625,44200,26,25.875,0.83329827 +"American Electric Power Company, Inc.",AEP,11/20/70,25.75,25.875,57200,26.125,25.75,0.8292727 +"American Electric Power Company, Inc.",AEP,11/23/70,25.875,25.875,61700,26.25,26,0.83732384 +"American Electric Power Company, Inc.",AEP,11/24/70,26,26,92100,26.375,26.375,0.8494001 +"American Electric Power Company, Inc.",AEP,11/25/70,26.25,26.375,67700,27,27,0.86952853 +"American Electric Power Company, Inc.",AEP,11/27/70,26.875,27,51400,27.5,27.5,0.88563055 +"American Electric Power Company, Inc.",AEP,11/30/70,27.375,27.5,111900,28.25,28,0.9017329 +"American Electric Power Company, Inc.",AEP,12/1/70,27.75,28,71900,28.375,28.125,0.90575904 +"American Electric Power Company, Inc.",AEP,12/2/70,27.5,28.125,73900,28.5,28.5,0.91783535 +"American Electric Power Company, Inc.",AEP,12/3/70,28.25,28.5,76900,29,28.25,0.90978456 +"American Electric Power Company, Inc.",AEP,12/4/70,28.25,28.25,44400,28.75,28.75,0.9258869 +"American Electric Power Company, Inc.",AEP,12/7/70,28.625,28.75,32600,29,28.75,0.9258869 +"American Electric Power Company, Inc.",AEP,12/8/70,28.25,28.75,46400,28.875,28.375,0.9138106 +"American Electric Power Company, Inc.",AEP,12/9/70,28.375,28.375,41600,28.75,28.375,0.9138106 +"American Electric Power Company, Inc.",AEP,12/10/70,28.375,28.375,32900,28.75,28.375,0.9138106 +"American Electric Power Company, Inc.",AEP,12/11/70,28.375,28.375,67500,29.25,28.75,0.9258869 +"American Electric Power Company, Inc.",AEP,12/14/70,28.5,28.75,50100,29.25,29,0.9339379 +"American Electric Power Company, Inc.",AEP,12/15/70,28.75,29,42800,29.25,28.875,0.92991275 +"American Electric Power Company, Inc.",AEP,12/16/70,28.75,28.875,41400,29.25,29.125,0.9379632 +"American Electric Power Company, Inc.",AEP,12/17/70,28.875,29.125,54500,29.5,29.375,0.94601434 +"American Electric Power Company, Inc.",AEP,12/18/70,28.875,29.375,32700,29.5,29.25,0.94198865 +"American Electric Power Company, Inc.",AEP,12/21/70,29.125,29.25,86200,29.625,29.25,0.94198865 +"American Electric Power Company, Inc.",AEP,12/22/70,29.375,29.375,37300,29.875,29.75,0.95809144 +"American Electric Power Company, Inc.",AEP,12/23/70,29.5,29.75,43600,29.875,29.5,0.9500396 +"American Electric Power Company, Inc.",AEP,12/24/70,29.375,29.5,23900,29.875,29.5,0.9500396 +"American Electric Power Company, Inc.",AEP,12/28/70,29,29.5,159400,29.875,29,0.9339379 +"American Electric Power Company, Inc.",AEP,12/29/70,28.375,29,59400,29.125,28.5,0.91783535 +"American Electric Power Company, Inc.",AEP,12/30/70,28.625,28.625,490400,29,28.875,0.92991275 +"American Electric Power Company, Inc.",AEP,12/31/70,28.5,28.875,100000,28.875,28.5,0.91783535 +"American Electric Power Company, Inc.",AEP,1/4/71,28.375,28.5,36900,28.75,28.5,0.91783535 +"American Electric Power Company, Inc.",AEP,1/5/71,28.5,28.5,45500,29.5,29.25,0.94198865 +"American Electric Power Company, Inc.",AEP,1/6/71,29.125,29.25,54800,30.375,30.25,0.974194 +"American Electric Power Company, Inc.",AEP,1/7/71,30,30.25,51100,31,30.875,0.99432176 +"American Electric Power Company, Inc.",AEP,1/8/71,30.875,30.875,53000,31.5,31,0.99834824 +"American Electric Power Company, Inc.",AEP,1/11/71,31.125,31.125,38400,31.75,31.5,1.0144496 +"American Electric Power Company, Inc.",AEP,1/12/71,31.25,31.5,54400,32.5,32.375,1.042629 +"American Electric Power Company, Inc.",AEP,1/13/71,31.875,32.375,65100,32.75,32.375,1.042629 +"American Electric Power Company, Inc.",AEP,1/14/71,31.375,32.25,45200,32.25,31.875,1.0265268 +"American Electric Power Company, Inc.",AEP,1/15/71,30.875,31.875,63300,32.125,31.125,1.0023732 +"American Electric Power Company, Inc.",AEP,1/18/71,31.25,31.25,33500,32.375,32,1.0305521 +"American Electric Power Company, Inc.",AEP,1/19/71,31.25,32,26000,32,31.5,1.0144496 +"American Electric Power Company, Inc.",AEP,1/20/71,31.25,31.5,33400,32,31.5,1.0144496 +"American Electric Power Company, Inc.",AEP,1/21/71,30.375,31.5,45000,31.75,30.625,0.986271 +"American Electric Power Company, Inc.",AEP,1/22/71,30.5,30.625,33600,31.5,30.75,0.9902971 +"American Electric Power Company, Inc.",AEP,1/25/71,30.75,30.75,60100,31.5,30.875,0.99432176 +"American Electric Power Company, Inc.",AEP,1/26/71,30.625,30.875,47700,31.25,31.25,1.0063987 +"American Electric Power Company, Inc.",AEP,1/27/71,30.25,31,72100,31,30.25,0.974194 +"American Electric Power Company, Inc.",AEP,1/28/71,29.75,30.25,60700,30.375,30.25,0.974194 +"American Electric Power Company, Inc.",AEP,1/29/71,30,30.25,73800,30.875,30.5,0.98224485 +"American Electric Power Company, Inc.",AEP,2/1/71,30.25,30.5,51500,31,30.875,0.99432176 +"American Electric Power Company, Inc.",AEP,2/2/71,30.625,30.875,43700,31,31,0.99834824 +"American Electric Power Company, Inc.",AEP,2/3/71,30.625,31,33600,31,31,0.99834824 +"American Electric Power Company, Inc.",AEP,2/4/71,30.25,30.75,309100,30.75,30.5,0.9958984 +"American Electric Power Company, Inc.",AEP,2/5/71,30.375,30.5,38600,30.625,30.625,0.9999807 +"American Electric Power Company, Inc.",AEP,2/8/71,30.25,30.625,39300,30.625,30.5,0.9958984 +"American Electric Power Company, Inc.",AEP,2/9/71,30,30.5,37400,30.5,30.25,0.98773557 +"American Electric Power Company, Inc.",AEP,2/10/71,29.875,30.25,31300,30.5,30.375,0.99181706 +"American Electric Power Company, Inc.",AEP,2/11/71,30.375,30.375,54200,30.625,30.375,0.99181706 +"American Electric Power Company, Inc.",AEP,2/12/71,30.375,30.375,28100,31,30.5,0.9958984 +"American Electric Power Company, Inc.",AEP,2/16/71,30.25,30.5,48200,30.625,30.375,0.99181706 +"American Electric Power Company, Inc.",AEP,2/17/71,30.25,30.375,36500,30.5,30.5,0.9958984 +"American Electric Power Company, Inc.",AEP,2/18/71,30.125,30.5,39000,30.5,30.125,0.98365366 +"American Electric Power Company, Inc.",AEP,2/19/71,30,30.125,38700,30.375,30.125,0.98365366 +"American Electric Power Company, Inc.",AEP,2/22/71,29.625,30.125,32600,30.125,29.875,0.97549033 +"American Electric Power Company, Inc.",AEP,2/23/71,29.5,29.875,62800,30,29.625,0.9673274 +"American Electric Power Company, Inc.",AEP,2/24/71,29.5,29.625,27100,29.875,29.75,0.97140926 +"American Electric Power Company, Inc.",AEP,2/25/71,29.375,29.75,38500,29.875,29.625,0.9673274 +"American Electric Power Company, Inc.",AEP,2/26/71,29,29.625,76400,29.75,29.25,0.95508265 +"American Electric Power Company, Inc.",AEP,3/1/71,29,29.25,35400,29.25,29.125,0.95100105 +"American Electric Power Company, Inc.",AEP,3/2/71,28.25,29.125,48500,29.125,28.25,0.9224307 +"American Electric Power Company, Inc.",AEP,3/3/71,28,28.25,78300,28.875,28.625,0.9346748 +"American Electric Power Company, Inc.",AEP,3/4/71,28.5,28.625,41200,29.625,29.25,0.95508265 +"American Electric Power Company, Inc.",AEP,3/5/71,29.25,29.25,43400,29.875,29.75,0.97140926 +"American Electric Power Company, Inc.",AEP,3/8/71,29.5,29.75,31400,30,29.875,0.97549033 +"American Electric Power Company, Inc.",AEP,3/9/71,29.5,29.875,34200,30,29.625,0.9673274 +"American Electric Power Company, Inc.",AEP,3/10/71,29.125,29.625,65500,29.75,29.5,0.96324563 +"American Electric Power Company, Inc.",AEP,3/11/71,29.625,29.625,39300,30.125,30.125,0.98365366 +"American Electric Power Company, Inc.",AEP,3/12/71,30.125,30.125,29300,30.625,30.25,0.98773557 +"American Electric Power Company, Inc.",AEP,3/15/71,30.25,30.25,29600,31,30.75,1.0040619 +"American Electric Power Company, Inc.",AEP,3/16/71,30.375,30.75,53000,31.25,30.625,0.9999807 +"American Electric Power Company, Inc.",AEP,3/17/71,29.625,30.625,35100,30.625,29.875,0.97549033 +"American Electric Power Company, Inc.",AEP,3/18/71,30,30,45000,30.875,30.625,0.9999807 +"American Electric Power Company, Inc.",AEP,3/19/71,30.625,30.625,41500,31.125,30.875,1.008143 +"American Electric Power Company, Inc.",AEP,3/22/71,30.75,30.875,57200,31,30.875,1.008143 +"American Electric Power Company, Inc.",AEP,3/23/71,30.375,30.875,47800,30.875,30.375,0.99181706 +"American Electric Power Company, Inc.",AEP,3/24/71,30,30.375,58200,30.625,30.375,0.99181706 +"American Electric Power Company, Inc.",AEP,3/25/71,29.75,30.375,41000,30.375,30.25,0.98773557 +"American Electric Power Company, Inc.",AEP,3/26/71,30,30.25,81400,30.375,30.25,0.98773557 +"American Electric Power Company, Inc.",AEP,3/29/71,30,30.25,28800,30.75,30.375,0.99181706 +"American Electric Power Company, Inc.",AEP,3/30/71,30.25,30.375,31700,30.75,30.75,1.0040619 +"American Electric Power Company, Inc.",AEP,3/31/71,30.25,30.75,64300,30.75,30.375,0.99181706 +"American Electric Power Company, Inc.",AEP,4/1/71,30.125,30.375,38900,30.5,30.375,0.99181706 +"American Electric Power Company, Inc.",AEP,4/2/71,30,30.375,69800,30.5,30.125,0.98365366 +"American Electric Power Company, Inc.",AEP,4/5/71,29.75,30.125,52600,30.125,30,0.9795726 +"American Electric Power Company, Inc.",AEP,4/6/71,30,30,41200,30.375,30.125,0.98365366 +"American Electric Power Company, Inc.",AEP,4/7/71,30,30.125,151400,30.375,30.25,0.98773557 +"American Electric Power Company, Inc.",AEP,4/8/71,29.625,30.25,93300,30.25,29.625,0.9673274 +"American Electric Power Company, Inc.",AEP,4/12/71,29.375,29.625,51600,29.875,29.375,0.95916426 +"American Electric Power Company, Inc.",AEP,4/13/71,29,29.375,67400,29.5,29.25,0.95508265 +"American Electric Power Company, Inc.",AEP,4/14/71,29.375,29.375,43700,30,29.75,0.97140926 +"American Electric Power Company, Inc.",AEP,4/15/71,29.25,29.75,53800,30,29.375,0.95916426 +"American Electric Power Company, Inc.",AEP,4/16/71,28.875,29.375,73500,29.625,29,0.94691986 +"American Electric Power Company, Inc.",AEP,4/19/71,29,29,50500,29.25,29.125,0.95100105 +"American Electric Power Company, Inc.",AEP,4/20/71,28.75,29.125,76000,29.25,29,0.94691986 +"American Electric Power Company, Inc.",AEP,4/21/71,28.5,28.875,46500,28.875,28.75,0.93875676 +"American Electric Power Company, Inc.",AEP,4/22/71,28.25,28.75,104600,28.75,28.5,0.93059325 +"American Electric Power Company, Inc.",AEP,4/23/71,28.25,28.5,56000,28.875,28.875,0.9428387 +"American Electric Power Company, Inc.",AEP,4/26/71,28.75,28.875,49300,29.375,29,0.94691986 +"American Electric Power Company, Inc.",AEP,4/27/71,28.75,29,64400,29.5,28.75,0.93875676 +"American Electric Power Company, Inc.",AEP,4/28/71,28.75,28.75,90200,29.125,29.125,0.95100105 +"American Electric Power Company, Inc.",AEP,4/29/71,28.75,29.125,74300,29.5,29,0.94691986 +"American Electric Power Company, Inc.",AEP,4/30/71,28.5,28.875,121500,28.875,28.625,0.9346748 +"American Electric Power Company, Inc.",AEP,5/3/71,28.5,28.625,85000,28.875,28.75,0.93875676 +"American Electric Power Company, Inc.",AEP,5/4/71,28.625,28.75,39300,28.875,28.875,0.9428387 +"American Electric Power Company, Inc.",AEP,5/5/71,28.125,28.75,43200,28.75,28.75,0.9527804 +"American Electric Power Company, Inc.",AEP,5/6/71,28.25,28.75,30400,28.75,28.5,0.9444949 +"American Electric Power Company, Inc.",AEP,5/7/71,28,28.375,52200,28.375,28.375,0.9403535 +"American Electric Power Company, Inc.",AEP,5/10/71,28.125,28.375,28400,28.625,28.625,0.9486373 +"American Electric Power Company, Inc.",AEP,5/11/71,28,28.625,71200,28.625,28.125,0.9320681 +"American Electric Power Company, Inc.",AEP,5/12/71,28,28.125,48000,28.375,28.375,0.9403535 +"American Electric Power Company, Inc.",AEP,5/13/71,27.875,28.375,84100,28.375,27.875,0.9237821 +"American Electric Power Company, Inc.",AEP,5/14/71,27.625,27.875,50000,28,27.75,0.9196401 +"American Electric Power Company, Inc.",AEP,5/17/71,27.5,27.75,36500,27.875,27.5,0.9113547 +"American Electric Power Company, Inc.",AEP,5/18/71,27.5,27.5,43700,28,27.75,0.9196401 +"American Electric Power Company, Inc.",AEP,5/19/71,27.625,27.75,27700,27.875,27.75,0.9196401 +"American Electric Power Company, Inc.",AEP,5/20/71,27.625,27.75,32600,27.875,27.875,0.9237821 +"American Electric Power Company, Inc.",AEP,5/21/71,27.625,27.875,30600,27.875,27.875,0.9237821 +"American Electric Power Company, Inc.",AEP,5/24/71,27.625,27.875,43000,28.375,28,0.92792493 +"American Electric Power Company, Inc.",AEP,5/25/71,27.75,28,32800,28.125,27.75,0.9196401 +"American Electric Power Company, Inc.",AEP,5/26/71,27.625,27.75,27000,28.25,27.875,0.9237821 +"American Electric Power Company, Inc.",AEP,5/27/71,27.5,27.875,57800,27.875,27.625,0.91549766 +"American Electric Power Company, Inc.",AEP,5/28/71,27.5,27.625,34100,27.75,27.5,0.9113547 +"American Electric Power Company, Inc.",AEP,6/1/71,27.5,27.5,34000,27.875,27.875,0.9237821 +"American Electric Power Company, Inc.",AEP,6/2/71,27.625,27.875,245100,28,27.75,0.9196401 +"American Electric Power Company, Inc.",AEP,6/3/71,27.5,27.75,43700,28,27.875,0.9237821 +"American Electric Power Company, Inc.",AEP,6/4/71,27.5,27.875,54500,28,27.75,0.9196401 +"American Electric Power Company, Inc.",AEP,6/7/71,27.5,27.75,23700,27.875,27.75,0.9196401 +"American Electric Power Company, Inc.",AEP,6/8/71,27.125,27.75,25900,27.75,27.25,0.90307003 +"American Electric Power Company, Inc.",AEP,6/9/71,27.125,27.25,34500,27.75,27.5,0.9113547 +"American Electric Power Company, Inc.",AEP,6/10/71,27.5,27.5,29400,27.75,27.5,0.9113547 +"American Electric Power Company, Inc.",AEP,6/11/71,27.625,27.625,22200,27.75,27.75,0.9196401 +"American Electric Power Company, Inc.",AEP,6/14/71,27.625,27.75,5000,28,27.875,0.9237821 +"American Electric Power Company, Inc.",AEP,6/15/71,27.875,27.875,25300,28.25,28,0.92792493 +"American Electric Power Company, Inc.",AEP,6/16/71,28,28,23500,28.375,28,0.92792493 +"American Electric Power Company, Inc.",AEP,6/17/71,28,28,53200,28.75,28.25,0.93621045 +"American Electric Power Company, Inc.",AEP,6/18/71,27.875,28.25,89900,28.625,27.875,0.9237821 +"American Electric Power Company, Inc.",AEP,6/21/71,28,28,31200,28.625,28,0.92792493 +"American Electric Power Company, Inc.",AEP,6/22/71,27.75,28,25500,28.5,27.875,0.9237821 +"American Electric Power Company, Inc.",AEP,6/23/71,27.25,27.875,35000,27.875,27.625,0.91549766 +"American Electric Power Company, Inc.",AEP,6/24/71,27.125,27.5,30500,27.5,27.375,0.9072127 +"American Electric Power Company, Inc.",AEP,6/25/71,27.125,27.375,40100,27.875,27.125,0.8989275 +"American Electric Power Company, Inc.",AEP,6/28/71,27.25,27.25,26400,27.875,27.625,0.91549766 +"American Electric Power Company, Inc.",AEP,6/29/71,27.75,27.75,20800,28.375,28,0.92792493 +"American Electric Power Company, Inc.",AEP,6/30/71,28.375,28.375,237300,29,28.75,0.9527804 +"American Electric Power Company, Inc.",AEP,7/1/71,28.5,28.75,59500,28.875,28.75,0.9527804 +"American Electric Power Company, Inc.",AEP,7/2/71,28.5,28.75,30300,28.875,28.5,0.9444949 +"American Electric Power Company, Inc.",AEP,7/6/71,28.625,28.625,23300,29,29,0.9610658 +"American Electric Power Company, Inc.",AEP,7/7/71,28.625,29,24900,29,28.875,0.95692337 +"American Electric Power Company, Inc.",AEP,7/8/71,28.375,28.75,34300,28.75,28.75,0.9527804 +"American Electric Power Company, Inc.",AEP,7/9/71,28.625,28.75,21400,28.875,28.75,0.9527804 +"American Electric Power Company, Inc.",AEP,7/12/71,28.5,28.75,32200,29,28.625,0.9486373 +"American Electric Power Company, Inc.",AEP,7/13/71,28.5,28.625,18400,28.875,28.5,0.9444949 +"American Electric Power Company, Inc.",AEP,7/14/71,28.25,28.5,18300,28.75,28.25,0.93621045 +"American Electric Power Company, Inc.",AEP,7/15/71,28.375,28.375,24400,28.75,28.625,0.9486373 +"American Electric Power Company, Inc.",AEP,7/16/71,28.375,28.625,17200,28.875,28.625,0.9486373 +"American Electric Power Company, Inc.",AEP,7/19/71,28.5,28.625,18300,29,28.75,0.9527804 +"American Electric Power Company, Inc.",AEP,7/20/71,28.625,28.75,34600,29.25,29.125,0.9652077 +"American Electric Power Company, Inc.",AEP,7/21/71,28.75,29.125,24500,29.125,29,0.9610658 +"American Electric Power Company, Inc.",AEP,7/22/71,28.625,28.875,19400,28.875,28.875,0.95692337 +"American Electric Power Company, Inc.",AEP,7/23/71,28.375,28.75,27000,28.75,28.375,0.9403535 +"American Electric Power Company, Inc.",AEP,7/26/71,28.25,28.375,25100,28.75,28.625,0.9486373 +"American Electric Power Company, Inc.",AEP,7/27/71,28,28.625,28200,28.625,28.125,0.9320681 +"American Electric Power Company, Inc.",AEP,7/28/71,27.75,28.125,15900,28.25,28,0.92792493 +"American Electric Power Company, Inc.",AEP,7/29/71,27.375,28,25300,28,27.5,0.9113547 +"American Electric Power Company, Inc.",AEP,7/30/71,27.5,27.5,17400,27.75,27.5,0.9113547 +"American Electric Power Company, Inc.",AEP,8/2/71,27.5,27.5,18000,27.875,27.625,0.91549766 +"American Electric Power Company, Inc.",AEP,8/3/71,27.375,27.625,25900,27.875,27.625,0.91549766 +"American Electric Power Company, Inc.",AEP,8/4/71,26.625,27.5,40700,27.5,26.625,0.8961445 +"American Electric Power Company, Inc.",AEP,8/5/71,26.5,26.625,30900,26.875,26.625,0.8961445 +"American Electric Power Company, Inc.",AEP,8/6/71,26.375,26.625,31700,26.75,26.625,0.8961445 +"American Electric Power Company, Inc.",AEP,8/9/71,26.25,26.5,18200,26.5,26.25,0.88352203 +"American Electric Power Company, Inc.",AEP,8/10/71,26.25,26.25,24800,26.625,26.625,0.8961445 +"American Electric Power Company, Inc.",AEP,8/11/71,26.5,26.625,17700,26.875,26.875,0.90455866 +"American Electric Power Company, Inc.",AEP,8/12/71,26.875,26.875,17600,27.5,27.25,0.9171806 +"American Electric Power Company, Inc.",AEP,8/13/71,27.25,27.25,13100,27.75,27.75,0.9340093 +"American Electric Power Company, Inc.",AEP,8/16/71,28.625,28.625,35100,29.5,29,0.9760821 +"American Electric Power Company, Inc.",AEP,8/17/71,28.375,29,62100,29,28.625,0.96345955 +"American Electric Power Company, Inc.",AEP,8/18/71,27.75,28.5,30900,28.5,27.75,0.9340093 +"American Electric Power Company, Inc.",AEP,8/19/71,27.625,27.75,17200,28.125,27.625,0.9298024 +"American Electric Power Company, Inc.",AEP,8/20/71,27.25,27.625,15300,27.625,27.625,0.9298024 +"American Electric Power Company, Inc.",AEP,8/23/71,27.375,27.625,14600,27.625,27.375,0.9213881 +"American Electric Power Company, Inc.",AEP,8/24/71,27.375,27.375,27300,27.625,27.375,0.9213881 +"American Electric Power Company, Inc.",AEP,8/25/71,27.375,27.375,19400,27.875,27.5,0.92559487 +"American Electric Power Company, Inc.",AEP,8/26/71,26.5,27.5,35500,27.75,26.5,0.89193666 +"American Electric Power Company, Inc.",AEP,8/27/71,25.75,26.5,84400,26.5,26.375,0.8877296 +"American Electric Power Company, Inc.",AEP,8/30/71,26.375,26.375,34700,26.625,26.5,0.89193666 +"American Electric Power Company, Inc.",AEP,8/31/71,26.375,26.5,31600,26.5,26.5,0.89193666 +"American Electric Power Company, Inc.",AEP,9/1/71,26.375,26.5,21000,26.5,26.5,0.89193666 +"American Electric Power Company, Inc.",AEP,9/2/71,26.125,26.5,23600,26.5,26.125,0.879316 +"American Electric Power Company, Inc.",AEP,9/3/71,26,26.125,28300,26.375,26.25,0.88352203 +"American Electric Power Company, Inc.",AEP,9/7/71,26.375,26.375,48300,26.625,26.625,0.8961445 +"American Electric Power Company, Inc.",AEP,9/8/71,26.375,26.625,37000,26.625,26.5,0.89193666 +"American Electric Power Company, Inc.",AEP,9/9/71,26.5,26.5,33700,26.75,26.625,0.8961445 +"American Electric Power Company, Inc.",AEP,9/10/71,26.5,26.625,22400,26.75,26.75,0.90035176 +"American Electric Power Company, Inc.",AEP,9/13/71,26.5,26.75,26400,26.75,26.625,0.8961445 +"American Electric Power Company, Inc.",AEP,9/14/71,26.125,26.5,49700,26.5,26.25,0.88352203 +"American Electric Power Company, Inc.",AEP,9/15/71,26.125,26.25,44300,26.25,26.25,0.88352203 +"American Electric Power Company, Inc.",AEP,9/16/71,26.125,26.25,64800,26.375,26.25,0.88352203 +"American Electric Power Company, Inc.",AEP,9/17/71,26.25,26.25,31400,26.75,26.75,0.90035176 +"American Electric Power Company, Inc.",AEP,9/20/71,26.375,26.625,35200,26.625,26.375,0.8877296 +"American Electric Power Company, Inc.",AEP,9/21/71,26.25,26.375,26200,26.5,26.375,0.8877296 +"American Electric Power Company, Inc.",AEP,9/22/71,26.125,26.375,32500,26.375,26.25,0.88352203 +"American Electric Power Company, Inc.",AEP,9/23/71,25.875,26.25,129700,26.25,26,0.87510824 +"American Electric Power Company, Inc.",AEP,9/24/71,26,26,38100,26.25,26,0.87510824 +"American Electric Power Company, Inc.",AEP,9/27/71,26,26,26900,26.25,26.125,0.879316 +"American Electric Power Company, Inc.",AEP,9/28/71,26,26.125,61800,26.375,26.125,0.879316 +"American Electric Power Company, Inc.",AEP,9/29/71,26.125,26.125,21500,26.375,26.125,0.879316 +"American Electric Power Company, Inc.",AEP,9/30/71,26.125,26.125,33800,26.375,26.125,0.879316 +"American Electric Power Company, Inc.",AEP,10/1/71,26.25,26.25,47300,26.75,26.75,0.90035176 +"American Electric Power Company, Inc.",AEP,10/4/71,26.875,26.875,65800,27.375,27.375,0.9213881 +"American Electric Power Company, Inc.",AEP,10/5/71,27.125,27.375,52500,27.625,27.5,0.92559487 +"American Electric Power Company, Inc.",AEP,10/6/71,27.25,27.5,40100,28,28,0.9424238 +"American Electric Power Company, Inc.",AEP,10/7/71,27.625,28,35800,28.25,27.625,0.9298024 +"American Electric Power Company, Inc.",AEP,10/8/71,27.625,27.625,239200,28,27.875,0.9382161 +"American Electric Power Company, Inc.",AEP,10/11/71,27.75,27.875,30000,28,28,0.9424238 +"American Electric Power Company, Inc.",AEP,10/12/71,27.75,28,37600,28,28,0.9424238 +"American Electric Power Company, Inc.",AEP,10/13/71,27.75,28,28200,28,27.75,0.9340093 +"American Electric Power Company, Inc.",AEP,10/14/71,27.75,27.75,23500,28,27.875,0.9382161 +"American Electric Power Company, Inc.",AEP,10/15/71,27.75,27.875,67000,28.125,27.75,0.9340093 +"American Electric Power Company, Inc.",AEP,10/18/71,27.5,27.75,31000,28.125,27.5,0.92559487 +"American Electric Power Company, Inc.",AEP,10/19/71,27.125,27.5,29400,27.5,27.375,0.9213881 +"American Electric Power Company, Inc.",AEP,10/20/71,27.125,27.375,22900,27.625,27.125,0.91297287 +"American Electric Power Company, Inc.",AEP,10/21/71,27.125,27.125,32400,28,28,0.9424238 +"American Electric Power Company, Inc.",AEP,10/22/71,27.75,28,42300,28.25,28,0.9424238 +"American Electric Power Company, Inc.",AEP,10/25/71,27.75,28,43000,28.25,28.25,0.950839 +"American Electric Power Company, Inc.",AEP,10/26/71,28,28.25,52500,28.375,28.25,0.950839 +"American Electric Power Company, Inc.",AEP,10/27/71,28,28.25,51500,28.25,28.25,0.950839 +"American Electric Power Company, Inc.",AEP,10/28/71,27.875,28.25,42300,28.25,27.875,0.9382161 +"American Electric Power Company, Inc.",AEP,10/29/71,27.625,27.875,37200,28,28,0.9424238 +"American Electric Power Company, Inc.",AEP,11/1/71,27.625,28,45400,28.125,27.75,0.9340093 +"American Electric Power Company, Inc.",AEP,11/2/71,27.625,27.75,58500,28,27.75,0.9340093 +"American Electric Power Company, Inc.",AEP,11/3/71,27.625,27.75,115300,27.875,27.75,0.9340093 +"American Electric Power Company, Inc.",AEP,11/4/71,27.25,27.625,164400,27.625,27.5,0.93999153 +"American Electric Power Company, Inc.",AEP,11/5/71,27,27.5,60600,27.5,27.5,0.93999153 +"American Electric Power Company, Inc.",AEP,11/8/71,27.125,27.5,38900,27.5,27.25,0.931446 +"American Electric Power Company, Inc.",AEP,11/9/71,27.375,27.375,47000,27.625,27.375,0.9357179 +"American Electric Power Company, Inc.",AEP,11/10/71,27.25,27.375,24000,27.75,27.25,0.931446 +"American Electric Power Company, Inc.",AEP,11/11/71,27.125,27.25,30700,27.5,27.5,0.93999153 +"American Electric Power Company, Inc.",AEP,11/12/71,27.25,27.5,39800,27.75,27.75,0.9485364 +"American Electric Power Company, Inc.",AEP,11/15/71,27.375,27.75,40400,27.75,27.75,0.9485364 +"American Electric Power Company, Inc.",AEP,11/16/71,27.5,27.75,33700,28,28,0.95708156 +"American Electric Power Company, Inc.",AEP,11/17/71,27.5,28,45100,28,28,0.95708156 +"American Electric Power Company, Inc.",AEP,11/18/71,27.625,28,31200,28,27.75,0.9485364 +"American Electric Power Company, Inc.",AEP,11/19/71,27.375,27.75,41100,28,27.75,0.9485364 +"American Electric Power Company, Inc.",AEP,11/22/71,27.375,27.75,27600,27.75,27.5,0.93999153 +"American Electric Power Company, Inc.",AEP,11/23/71,27,27.5,56000,27.5,27.125,0.9271727 +"American Electric Power Company, Inc.",AEP,11/24/71,27.125,27.125,34500,27.5,27.375,0.9357179 +"American Electric Power Company, Inc.",AEP,11/26/71,27.25,27.375,20400,27.5,27.5,0.93999153 +"American Electric Power Company, Inc.",AEP,11/29/71,27.5,27.5,68400,27.75,27.5,0.93999153 +"American Electric Power Company, Inc.",AEP,11/30/71,27.5,27.5,48800,27.75,27.75,0.9485364 +"American Electric Power Company, Inc.",AEP,12/1/71,27.625,27.75,78200,28,28,0.95708156 +"American Electric Power Company, Inc.",AEP,12/2/71,27.75,28,54200,28.25,28,0.95708156 +"American Electric Power Company, Inc.",AEP,12/3/71,27.5,28,105700,28.125,27.875,0.9528093 +"American Electric Power Company, Inc.",AEP,12/6/71,27.625,27.875,78300,28,27.625,0.9442643 +"American Electric Power Company, Inc.",AEP,12/7/71,27.625,27.625,54300,28,27.75,0.9485364 +"American Electric Power Company, Inc.",AEP,12/8/71,27.875,27.875,35400,28.125,28.125,0.96135515 +"American Electric Power Company, Inc.",AEP,12/9/71,27.875,28.125,36900,28.25,28,0.95708156 +"American Electric Power Company, Inc.",AEP,12/10/71,28.125,28.125,30300,28.375,28.25,0.96562743 +"American Electric Power Company, Inc.",AEP,12/13/71,28.25,28.25,66100,29.125,28.75,0.982718 +"American Electric Power Company, Inc.",AEP,12/14/71,28.625,28.75,46600,28.875,28.875,0.98699147 +"American Electric Power Company, Inc.",AEP,12/15/71,28.625,28.875,38100,28.875,28.875,0.98699147 +"American Electric Power Company, Inc.",AEP,12/16/71,28.5,28.875,46100,28.875,28.625,0.9784452 +"American Electric Power Company, Inc.",AEP,12/17/71,28.5,28.625,65700,28.75,28.75,0.982718 +"American Electric Power Company, Inc.",AEP,12/20/71,28.625,28.75,53200,29,28.75,0.982718 +"American Electric Power Company, Inc.",AEP,12/21/71,28.625,28.75,49200,28.875,28.875,0.98699147 +"American Electric Power Company, Inc.",AEP,12/22/71,28.5,28.875,51400,28.875,28.75,0.982718 +"American Electric Power Company, Inc.",AEP,12/23/71,28.5,28.75,26700,28.875,28.625,0.9784452 +"American Electric Power Company, Inc.",AEP,12/27/71,28.75,28.75,25500,29.25,29.125,0.9955359 +"American Electric Power Company, Inc.",AEP,12/28/71,29.25,29.25,57900,30,29.875,1.021172 +"American Electric Power Company, Inc.",AEP,12/29/71,29.375,29.875,108800,30.125,29.875,1.021172 +"American Electric Power Company, Inc.",AEP,12/30/71,29.625,29.875,29700,30,29.875,1.021172 +"American Electric Power Company, Inc.",AEP,12/31/71,29.75,29.875,38400,30.375,30.375,1.0382632 +"American Electric Power Company, Inc.",AEP,1/3/72,30,30.375,29500,30.375,30,1.0254451 +"American Electric Power Company, Inc.",AEP,1/4/72,29.75,30,29900,30.125,30.125,1.0297176 +"American Electric Power Company, Inc.",AEP,1/5/72,29.875,30.125,54300,30.25,30,1.0254451 +"American Electric Power Company, Inc.",AEP,1/6/72,30.125,30.125,45900,30.625,30.25,1.0339906 +"American Electric Power Company, Inc.",AEP,1/7/72,30.125,30.25,27100,30.625,30.5,1.0425353 +"American Electric Power Company, Inc.",AEP,1/10/72,30.5,30.5,39900,31,30.875,1.0553542 +"American Electric Power Company, Inc.",AEP,1/11/72,30.75,30.875,48100,31.375,31.125,1.0638995 +"American Electric Power Company, Inc.",AEP,1/12/72,31.125,31.125,41400,31.625,31.25,1.0681722 +"American Electric Power Company, Inc.",AEP,1/13/72,31,31.25,57100,31.25,31,1.0596268 +"American Electric Power Company, Inc.",AEP,1/14/72,30.125,30.875,49500,30.875,30.5,1.0425353 +"American Electric Power Company, Inc.",AEP,1/17/72,30.375,30.5,38100,30.875,30.875,1.0553542 +"American Electric Power Company, Inc.",AEP,1/18/72,30.625,30.875,52500,31.25,30.75,1.0510814 +"American Electric Power Company, Inc.",AEP,1/19/72,30.25,30.75,68700,31,31,1.0596268 +"American Electric Power Company, Inc.",AEP,1/20/72,30.625,31,52100,31.25,30.875,1.0553542 +"American Electric Power Company, Inc.",AEP,1/21/72,30.125,30.875,152900,30.875,30.25,1.0339906 +"American Electric Power Company, Inc.",AEP,1/24/72,30.125,30.25,28300,30.4375,30.125,1.0297176 +"American Electric Power Company, Inc.",AEP,1/25/72,30.125,30.125,74100,30.5,30.375,1.0382632 +"American Electric Power Company, Inc.",AEP,1/26/72,30.25,30.375,45300,30.5,30.25,1.0339906 +"American Electric Power Company, Inc.",AEP,1/27/72,30.25,30.25,30600,30.875,30.875,1.0553542 +"American Electric Power Company, Inc.",AEP,1/28/72,30.875,30.875,50500,31.25,31.125,1.0638995 +"American Electric Power Company, Inc.",AEP,1/31/72,30.75,31.125,50000,31.125,31,1.0596268 +"American Electric Power Company, Inc.",AEP,2/1/72,30.875,31,31800,31.25,31,1.0596268 +"American Electric Power Company, Inc.",AEP,2/2/72,30.625,31,102400,31.125,30.625,1.0468087 +"American Electric Power Company, Inc.",AEP,2/3/72,30.625,30.625,67600,30.875,30.75,1.0510814 +"American Electric Power Company, Inc.",AEP,2/4/72,29.875,30.375,143200,30.375,30.125,1.0448376 +"American Electric Power Company, Inc.",AEP,2/7/72,29.5,30.125,54700,30.125,29.5,1.0231609 +"American Electric Power Company, Inc.",AEP,2/8/72,29.375,29.5,61900,29.75,29.5,1.0231609 +"American Electric Power Company, Inc.",AEP,2/9/72,29.125,29.5,57600,29.75,29.125,1.0101546 +"American Electric Power Company, Inc.",AEP,2/10/72,29,29.125,53100,29.5,29.25,1.0144898 +"American Electric Power Company, Inc.",AEP,2/11/72,28.25,29,59500,29,28.5,0.98847765 +"American Electric Power Company, Inc.",AEP,2/14/72,28.25,28.5,74200,28.625,28.5,0.98847765 +"American Electric Power Company, Inc.",AEP,2/15/72,28.25,28.5,50200,28.5,28.25,0.979807 +"American Electric Power Company, Inc.",AEP,2/16/72,28.125,28.25,55400,28.5,28.375,0.98414165 +"American Electric Power Company, Inc.",AEP,2/17/72,28.375,28.375,83300,28.75,28.625,0.9928127 +"American Electric Power Company, Inc.",AEP,2/18/72,28.375,28.625,70700,28.75,28.75,0.9971478 +"American Electric Power Company, Inc.",AEP,2/22/72,28.5,28.75,46500,28.875,28.5,0.98847765 +"American Electric Power Company, Inc.",AEP,2/23/72,28.625,28.625,53000,28.875,28.625,0.9928127 +"American Electric Power Company, Inc.",AEP,2/24/72,28.75,28.75,25300,29.625,29.625,1.027496 +"American Electric Power Company, Inc.",AEP,2/25/72,29.375,29.625,30600,29.75,29.5,1.0231609 +"American Electric Power Company, Inc.",AEP,2/28/72,29.375,29.5,35200,30,29.375,1.018825 +"American Electric Power Company, Inc.",AEP,2/29/72,29.25,29.375,43800,29.75,29.625,1.027496 +"American Electric Power Company, Inc.",AEP,3/1/72,29.25,29.625,21200,29.75,29.5,1.0231609 +"American Electric Power Company, Inc.",AEP,3/2/72,29.125,29.5,30500,29.5,29.375,1.018825 +"American Electric Power Company, Inc.",AEP,3/3/72,28.875,29.375,28200,29.375,29.25,1.0144898 +"American Electric Power Company, Inc.",AEP,3/6/72,29.25,29.25,33100,29.875,29.625,1.027496 +"American Electric Power Company, Inc.",AEP,3/7/72,29.375,29.625,40400,29.75,29.75,1.031832 +"American Electric Power Company, Inc.",AEP,3/8/72,29.5,29.75,23600,29.75,29.5,1.0231609 +"American Electric Power Company, Inc.",AEP,3/9/72,29.25,29.5,26600,29.875,29.25,1.0144898 +"American Electric Power Company, Inc.",AEP,3/10/72,29.125,29.25,49500,29.625,29.5,1.0231609 +"American Electric Power Company, Inc.",AEP,3/13/72,29.25,29.5,57300,29.625,29.5,1.0231609 +"American Electric Power Company, Inc.",AEP,3/14/72,29.25,29.5,32700,29.625,29.5,1.0231609 +"American Electric Power Company, Inc.",AEP,3/15/72,29.25,29.5,29500,29.625,29.625,1.027496 +"American Electric Power Company, Inc.",AEP,3/16/72,29.375,29.625,20700,29.625,29.625,1.027496 +"American Electric Power Company, Inc.",AEP,3/17/72,29.5,29.625,26300,29.75,29.625,1.027496 +"American Electric Power Company, Inc.",AEP,3/20/72,29.375,29.625,45200,29.75,29.5,1.0231609 +"American Electric Power Company, Inc.",AEP,3/21/72,29.125,29.5,31400,29.625,29.125,1.0101546 +"American Electric Power Company, Inc.",AEP,3/22/72,28.625,29.125,29800,29.375,28.875,1.0014844 +"American Electric Power Company, Inc.",AEP,3/23/72,28.5,28.875,47200,29,28.75,0.9971478 +"American Electric Power Company, Inc.",AEP,3/24/72,28.375,28.75,38500,28.875,28.625,0.9928127 +"American Electric Power Company, Inc.",AEP,3/27/72,27.875,28.625,71600,28.625,28.375,0.98414165 +"American Electric Power Company, Inc.",AEP,3/28/72,27.875,28.375,37100,28.375,27.875,0.9668008 +"American Electric Power Company, Inc.",AEP,3/29/72,27.625,27.875,45000,28.125,27.75,0.9624647 +"American Electric Power Company, Inc.",AEP,3/30/72,27.625,27.75,29300,28.25,28.25,0.979807 +"American Electric Power Company, Inc.",AEP,4/3/72,28.125,28.25,65200,28.625,28.375,0.98414165 +"American Electric Power Company, Inc.",AEP,4/4/72,28,28.375,25300,28.375,28.25,0.979807 +"American Electric Power Company, Inc.",AEP,4/5/72,27.75,28.25,38000,28.25,28,0.9711355 +"American Electric Power Company, Inc.",AEP,4/6/72,27.75,28,36100,28,28,0.9711355 +"American Electric Power Company, Inc.",AEP,4/7/72,27.625,27.875,38800,27.875,27.875,0.9668008 +"American Electric Power Company, Inc.",AEP,4/10/72,27.375,27.875,61000,27.875,27.375,0.9494581 +"American Electric Power Company, Inc.",AEP,4/11/72,27.25,27.375,42600,27.625,27.25,0.9451235 +"American Electric Power Company, Inc.",AEP,4/12/72,27.25,27.25,44000,27.5,27.25,0.9451235 +"American Electric Power Company, Inc.",AEP,4/13/72,27.25,27.25,37400,27.625,27.5,0.95379406 +"American Electric Power Company, Inc.",AEP,4/14/72,27.25,27.5,60900,27.5,27.5,0.95379406 +"American Electric Power Company, Inc.",AEP,4/17/72,27.25,27.5,30100,27.75,27.625,0.95812964 +"American Electric Power Company, Inc.",AEP,4/18/72,27.125,27.625,45300,27.75,27.125,0.9407875 +"American Electric Power Company, Inc.",AEP,4/19/72,27.125,27.125,28900,27.5,27.25,0.9451235 +"American Electric Power Company, Inc.",AEP,4/20/72,27,27.25,32200,27.375,27,0.9364523 +"American Electric Power Company, Inc.",AEP,4/21/72,27,27,49300,27.375,27.125,0.9407875 +"American Electric Power Company, Inc.",AEP,4/24/72,27.125,27.125,49200,27.5,27.375,0.9494581 +"American Electric Power Company, Inc.",AEP,4/25/72,27,27.375,70600,27.375,27,0.9364523 +"American Electric Power Company, Inc.",AEP,4/26/72,27,27,49700,27.25,27,0.9364523 +"American Electric Power Company, Inc.",AEP,4/27/72,27,27,45700,27.375,27.375,0.9494581 +"American Electric Power Company, Inc.",AEP,4/28/72,27.25,27.375,40600,27.75,27.75,0.9624647 +"American Electric Power Company, Inc.",AEP,5/1/72,27.625,27.75,55400,28.125,27.875,0.9668008 +"American Electric Power Company, Inc.",AEP,5/2/72,27.875,27.875,40100,28.375,28.25,0.979807 +"American Electric Power Company, Inc.",AEP,5/3/72,28.125,28.25,23200,28.375,28.375,0.98414165 +"American Electric Power Company, Inc.",AEP,5/4/72,27.875,28.375,22500,28.375,28.25,0.99506164 +"American Electric Power Company, Inc.",AEP,5/5/72,28,28.25,33100,28.375,28,0.98625535 +"American Electric Power Company, Inc.",AEP,5/8/72,27.625,28,67900,28.125,28,0.98625535 +"American Electric Power Company, Inc.",AEP,5/9/72,27.125,27.75,31500,27.75,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,5/10/72,27.25,27.5,27700,27.625,27.375,0.9642408 +"American Electric Power Company, Inc.",AEP,5/11/72,27.25,27.375,27700,27.75,27.625,0.97304684 +"American Electric Power Company, Inc.",AEP,5/12/72,27.375,27.625,32200,27.625,27.625,0.97304684 +"American Electric Power Company, Inc.",AEP,5/15/72,27.375,27.625,39700,28,27.75,0.97745 +"American Electric Power Company, Inc.",AEP,5/16/72,27.375,27.75,30900,27.875,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,5/17/72,27.375,27.5,15900,27.875,27.875,0.98185253 +"American Electric Power Company, Inc.",AEP,5/18/72,27.5,27.875,32900,27.875,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,5/19/72,27.25,27.5,44300,27.75,27.375,0.9642408 +"American Electric Power Company, Inc.",AEP,5/22/72,27.375,27.375,36200,27.75,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,5/23/72,27.25,27.5,24500,27.625,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,5/24/72,27.125,27.5,25500,27.625,27.25,0.95983773 +"American Electric Power Company, Inc.",AEP,5/25/72,27.125,27.25,52400,27.375,27.25,0.95983773 +"American Electric Power Company, Inc.",AEP,5/26/72,27.125,27.25,30900,27.375,27.25,0.95983773 +"American Electric Power Company, Inc.",AEP,5/30/72,27,27.25,57600,27.375,27.125,0.9554353 +"American Electric Power Company, Inc.",AEP,5/31/72,26.75,27.125,50400,27.125,27,0.95103174 +"American Electric Power Company, Inc.",AEP,6/1/72,27,27,62400,27.25,27.125,0.9554353 +"American Electric Power Company, Inc.",AEP,6/2/72,26.75,27.125,42700,27.375,27.125,0.9554353 +"American Electric Power Company, Inc.",AEP,6/5/72,26.5,27.125,28200,27.25,26.625,0.9378235 +"American Electric Power Company, Inc.",AEP,6/6/72,26.25,26.625,42400,26.75,26.375,0.9290175 +"American Electric Power Company, Inc.",AEP,6/7/72,26.125,26.375,30700,26.5,26.5,0.9334201 +"American Electric Power Company, Inc.",AEP,6/8/72,26.125,26.5,54100,26.5,26.25,0.92461455 +"American Electric Power Company, Inc.",AEP,6/9/72,26.125,26.25,29400,26.375,26.25,0.92461455 +"American Electric Power Company, Inc.",AEP,6/12/72,26.125,26.25,34500,26.5,26.25,0.92461455 +"American Electric Power Company, Inc.",AEP,6/13/72,26,26.25,50600,26.375,26.125,0.9202122 +"American Electric Power Company, Inc.",AEP,6/14/72,26,26.125,70600,26.5,26.25,0.92461455 +"American Electric Power Company, Inc.",AEP,6/15/72,25.875,26.125,53400,26.125,26.125,0.9202122 +"American Electric Power Company, Inc.",AEP,6/16/72,26,26.125,23700,26.375,26.25,0.92461455 +"American Electric Power Company, Inc.",AEP,6/19/72,26,26.25,34200,26.375,26,0.91580796 +"American Electric Power Company, Inc.",AEP,6/20/72,25.875,26,33100,26.28125,26.28125,0.9257154 +"American Electric Power Company, Inc.",AEP,6/21/72,26,26.25,46700,26.25,26.125,0.9202122 +"American Electric Power Company, Inc.",AEP,6/22/72,26,26.125,34600,26.25,26.25,0.92461455 +"American Electric Power Company, Inc.",AEP,6/23/72,25.875,26.25,38000,26.25,26,0.91580796 +"American Electric Power Company, Inc.",AEP,6/26/72,25.75,26,21100,26.375,26.375,0.9290175 +"American Electric Power Company, Inc.",AEP,6/27/72,26.125,26.375,30900,26.5,26.375,0.9290175 +"American Electric Power Company, Inc.",AEP,6/28/72,26.125,26.25,28900,26.25,26.25,0.92461455 +"American Electric Power Company, Inc.",AEP,6/29/72,26.25,26.25,22100,26.625,26.375,0.9290175 +"American Electric Power Company, Inc.",AEP,6/30/72,26.5,26.5,28100,26.875,26.625,0.9378235 +"American Electric Power Company, Inc.",AEP,7/3/72,26.5,26.625,23500,27.25,27.125,0.9554353 +"American Electric Power Company, Inc.",AEP,7/5/72,26.875,27.125,35100,27.375,27.125,0.9554353 +"American Electric Power Company, Inc.",AEP,7/6/72,27.375,27.375,36400,28,27.875,0.98185253 +"American Electric Power Company, Inc.",AEP,7/7/72,27.375,28,42800,28,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,7/10/72,27.625,27.625,21600,27.875,27.75,0.97745 +"American Electric Power Company, Inc.",AEP,7/11/72,27.375,27.75,24100,27.75,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,7/12/72,27.625,27.625,32200,27.875,27.75,0.97745 +"American Electric Power Company, Inc.",AEP,7/13/72,27.375,27.75,23700,27.75,27.375,0.9642408 +"American Electric Power Company, Inc.",AEP,7/14/72,27.25,27.375,15800,27.75,27.75,0.97745 +"American Electric Power Company, Inc.",AEP,7/17/72,27.625,27.75,24700,28,27.875,0.98185253 +"American Electric Power Company, Inc.",AEP,7/18/72,27.375,27.75,14000,27.75,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,7/19/72,27.5,27.5,54500,27.875,27.75,0.97745 +"American Electric Power Company, Inc.",AEP,7/20/72,27.375,27.75,27400,27.75,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,7/21/72,27.5,27.5,80100,27.875,27.875,0.98185253 +"American Electric Power Company, Inc.",AEP,7/24/72,27.5,27.875,21300,27.875,27.75,0.97745 +"American Electric Power Company, Inc.",AEP,7/25/72,27.375,27.75,40200,27.75,27.625,0.97304684 +"American Electric Power Company, Inc.",AEP,7/26/72,27.25,27.625,23100,27.75,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,7/27/72,27.25,27.5,15100,27.625,27.375,0.9642408 +"American Electric Power Company, Inc.",AEP,7/28/72,27.25,27.375,23200,27.375,27.375,0.9642408 +"American Electric Power Company, Inc.",AEP,7/31/72,27,27.375,37700,27.625,27.375,0.9642408 +"American Electric Power Company, Inc.",AEP,8/1/72,27.125,27.375,38600,27.5,27.5,0.968644 +"American Electric Power Company, Inc.",AEP,8/2/72,27.375,27.5,30300,27.625,27.375,0.9642408 +"American Electric Power Company, Inc.",AEP,8/3/72,27.625,27.625,112000,28.25,27.875,0.98185253 +"American Electric Power Company, Inc.",AEP,8/4/72,27.5,27.75,26200,27.75,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,8/7/72,27.5,27.5,15500,27.75,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,8/8/72,27.125,27.5,20700,27.75,27.125,0.97058094 +"American Electric Power Company, Inc.",AEP,8/9/72,26.625,27.125,28800,27.125,26.75,0.9571632 +"American Electric Power Company, Inc.",AEP,8/10/72,26.75,26.75,19500,27.125,27,0.96610886 +"American Electric Power Company, Inc.",AEP,8/11/72,26.75,27,13400,27.25,27.125,0.97058094 +"American Electric Power Company, Inc.",AEP,8/14/72,26.875,27.125,34000,27.625,27.375,0.9795264 +"American Electric Power Company, Inc.",AEP,8/15/72,27,27.375,40600,27.875,27.75,0.99294513 +"American Electric Power Company, Inc.",AEP,8/16/72,27.5,27.75,31200,28.25,27.875,0.99741834 +"American Electric Power Company, Inc.",AEP,8/17/72,27.75,27.875,22200,28,27.75,0.99294513 +"American Electric Power Company, Inc.",AEP,8/18/72,27.5,27.75,18200,27.875,27.625,0.98847234 +"American Electric Power Company, Inc.",AEP,8/21/72,27.125,27.625,29600,27.75,27.375,0.9795264 +"American Electric Power Company, Inc.",AEP,8/22/72,27.25,27.375,30300,27.75,27.75,0.99294513 +"American Electric Power Company, Inc.",AEP,8/23/72,27.625,27.75,18000,27.875,27.875,0.99741834 +"American Electric Power Company, Inc.",AEP,8/24/72,27.375,27.875,20900,27.875,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,8/25/72,27.125,27.5,15900,27.625,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,8/28/72,27.25,27.5,22700,27.75,27.375,0.9795264 +"American Electric Power Company, Inc.",AEP,8/29/72,27.375,27.375,12900,27.625,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,8/30/72,27.125,27.5,27300,27.5,27.25,0.9750539 +"American Electric Power Company, Inc.",AEP,8/31/72,27.125,27.25,16100,27.375,27.375,0.9795264 +"American Electric Power Company, Inc.",AEP,9/1/72,27.125,27.375,18700,27.5,27.375,0.9795264 +"American Electric Power Company, Inc.",AEP,9/5/72,27.25,27.375,21600,27.5,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,9/6/72,27.25,27.5,14800,27.625,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,9/7/72,27.25,27.5,32200,27.625,27.375,0.9795264 +"American Electric Power Company, Inc.",AEP,9/8/72,27.25,27.375,13500,27.625,27.625,0.98847234 +"American Electric Power Company, Inc.",AEP,9/11/72,27.375,27.625,34200,27.875,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,9/12/72,27.375,27.5,22800,27.75,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,9/13/72,27.25,27.5,21800,27.75,27.75,0.99294513 +"American Electric Power Company, Inc.",AEP,9/14/72,27.5,27.75,16900,27.75,27.75,0.99294513 +"American Electric Power Company, Inc.",AEP,9/15/72,27.5,27.75,22900,27.875,27.625,0.98847234 +"American Electric Power Company, Inc.",AEP,9/18/72,27.625,27.625,17500,27.75,27.75,0.99294513 +"American Electric Power Company, Inc.",AEP,9/19/72,26.75,27.75,430400,27.75,27.125,0.97058094 +"American Electric Power Company, Inc.",AEP,9/20/72,27,27.125,26100,27.25,27.25,0.9750539 +"American Electric Power Company, Inc.",AEP,9/21/72,26.875,27.25,62200,27.25,27,0.96610886 +"American Electric Power Company, Inc.",AEP,9/22/72,26.75,27,40600,27,27,0.96610886 +"American Electric Power Company, Inc.",AEP,9/25/72,26.75,27,22500,27.125,26.75,0.9571632 +"American Electric Power Company, Inc.",AEP,9/26/72,26.75,26.75,15600,27,26.75,0.9571632 +"American Electric Power Company, Inc.",AEP,9/27/72,26.75,26.75,27700,27.125,27,0.96610886 +"American Electric Power Company, Inc.",AEP,9/28/72,26.75,27,17800,27,26.75,0.9571632 +"American Electric Power Company, Inc.",AEP,9/29/72,26.75,26.75,20400,27.125,26.875,0.9616353 +"American Electric Power Company, Inc.",AEP,10/2/72,26.75,26.875,28200,27.125,26.875,0.9616353 +"American Electric Power Company, Inc.",AEP,10/3/72,26.75,26.875,21800,27,27,0.96610886 +"American Electric Power Company, Inc.",AEP,10/4/72,26.875,27,36300,27.125,27,0.96610886 +"American Electric Power Company, Inc.",AEP,10/5/72,27,27,49200,27.375,27.125,0.97058094 +"American Electric Power Company, Inc.",AEP,10/6/72,27.125,27.125,22500,27.625,27.375,0.9795264 +"American Electric Power Company, Inc.",AEP,10/9/72,27.5,27.5,15400,27.75,27.75,0.99294513 +"American Electric Power Company, Inc.",AEP,10/10/72,27.5,27.75,39200,27.75,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,10/11/72,27.5,27.5,22200,27.875,27.875,0.99741834 +"American Electric Power Company, Inc.",AEP,10/12/72,27.5,27.75,58000,27.75,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,10/13/72,27.125,27.375,114400,27.375,27.125,0.97058094 +"American Electric Power Company, Inc.",AEP,10/16/72,27.125,27.125,19400,27.375,27.25,0.9750539 +"American Electric Power Company, Inc.",AEP,10/17/72,27,27.25,28700,27.375,27.25,0.9750539 +"American Electric Power Company, Inc.",AEP,10/18/72,27.25,27.25,116700,27.625,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,10/19/72,27.5,27.5,27800,27.625,27.625,0.98847234 +"American Electric Power Company, Inc.",AEP,10/20/72,27.375,27.625,15300,27.75,27.5,0.9839995 +"American Electric Power Company, Inc.",AEP,10/23/72,27.5,27.5,20700,28,27.75,0.99294513 +"American Electric Power Company, Inc.",AEP,10/24/72,27.625,27.75,36500,28,28,1.0018904 +"American Electric Power Company, Inc.",AEP,10/25/72,28,28,43900,28.5,28.25,1.0108353 +"American Electric Power Company, Inc.",AEP,10/26/72,28.25,28.25,74400,29,28.875,1.0331999 +"American Electric Power Company, Inc.",AEP,10/27/72,28.875,28.875,86800,29.25,29.25,1.0466177 +"American Electric Power Company, Inc.",AEP,10/30/72,29,29.25,50400,29.375,29.125,1.0421445 +"American Electric Power Company, Inc.",AEP,10/31/72,28.625,29,25100,29,29,1.0376726 +"American Electric Power Company, Inc.",AEP,11/1/72,28.875,29,158400,29.875,29.75,1.0645093 +"American Electric Power Company, Inc.",AEP,11/2/72,29.5,29.75,64100,29.875,29.75,1.0645093 +"American Electric Power Company, Inc.",AEP,11/3/72,29,29.375,58200,29.375,29.25,1.0626919 +"American Electric Power Company, Inc.",AEP,11/6/72,28.875,29.25,75300,29.25,29.25,1.0626919 +"American Electric Power Company, Inc.",AEP,11/8/72,28.875,29.25,30500,29.5,29.125,1.0581505 +"American Electric Power Company, Inc.",AEP,11/9/72,28.625,29.125,25300,29.25,29.25,1.0626919 +"American Electric Power Company, Inc.",AEP,11/10/72,29.125,29.25,49200,29.5,29.25,1.0626919 +"American Electric Power Company, Inc.",AEP,11/13/72,29.125,29.25,37600,29.5,29.125,1.0581505 +"American Electric Power Company, Inc.",AEP,11/14/72,29.125,29.125,77900,29.625,29.375,1.0672327 +"American Electric Power Company, Inc.",AEP,11/15/72,29.375,29.375,48600,29.875,29.5,1.0717746 +"American Electric Power Company, Inc.",AEP,11/16/72,29.5,29.5,47600,30,30,1.0899401 +"American Electric Power Company, Inc.",AEP,11/17/72,30,30,42500,30.375,30.125,1.0944818 +"American Electric Power Company, Inc.",AEP,11/20/72,29.75,30.125,37500,30.5,30.5,1.1081063 +"American Electric Power Company, Inc.",AEP,11/21/72,30.5,30.5,96800,31.625,31.625,1.1489793 +"American Electric Power Company, Inc.",AEP,11/22/72,31.375,31.625,59300,32,31.375,1.1398959 +"American Electric Power Company, Inc.",AEP,11/24/72,31.375,31.375,105900,31.875,31.875,1.158062 +"American Electric Power Company, Inc.",AEP,11/27/72,31.125,31.875,44000,31.875,31.375,1.1398959 +"American Electric Power Company, Inc.",AEP,11/28/72,31.25,31.375,34300,31.5,31.375,1.1398959 +"American Electric Power Company, Inc.",AEP,11/29/72,30.75,31.375,26200,31.5,30.875,1.1217302 +"American Electric Power Company, Inc.",AEP,11/30/72,30.375,30.875,25500,31.125,30.625,1.1126484 +"American Electric Power Company, Inc.",AEP,12/1/72,30.5,30.625,31800,31,30.5,1.1081063 +"American Electric Power Company, Inc.",AEP,12/4/72,30.375,30.5,37800,30.875,30.375,1.1035647 +"American Electric Power Company, Inc.",AEP,12/5/72,30.375,30.375,26100,30.75,30.375,1.1035647 +"American Electric Power Company, Inc.",AEP,12/6/72,30.5,30.5,31000,31,31,1.1262722 +"American Electric Power Company, Inc.",AEP,12/7/72,30.875,31,26200,31.125,31.125,1.1308141 +"American Electric Power Company, Inc.",AEP,12/8/72,30.75,31.125,30500,31.125,30.75,1.1171889 +"American Electric Power Company, Inc.",AEP,12/11/72,30.625,30.75,132000,31.125,31,1.1262722 +"American Electric Power Company, Inc.",AEP,12/12/72,30.625,31,26800,31.125,30.625,1.1126484 +"American Electric Power Company, Inc.",AEP,12/13/72,30.375,30.625,43200,30.75,30.375,1.1035647 +"American Electric Power Company, Inc.",AEP,12/14/72,29.75,30.375,42700,30.375,29.875,1.0853986 +"American Electric Power Company, Inc.",AEP,12/15/72,29.625,29.875,35100,30,29.875,1.0853986 +"American Electric Power Company, Inc.",AEP,12/18/72,29.625,29.875,25500,29.875,29.875,1.0853986 +"American Electric Power Company, Inc.",AEP,12/19/72,29.625,29.875,35300,29.875,29.625,1.0763164 +"American Electric Power Company, Inc.",AEP,12/20/72,29.5,29.625,28100,29.75,29.5,1.0717746 +"American Electric Power Company, Inc.",AEP,12/21/72,29.25,29.5,20300,29.625,29.25,1.0626919 +"American Electric Power Company, Inc.",AEP,12/22/72,29.125,29.25,17600,29.625,29.625,1.0763164 +"American Electric Power Company, Inc.",AEP,12/26/72,29.5,29.625,14300,29.75,29.625,1.0763164 +"American Electric Power Company, Inc.",AEP,12/27/72,29.25,29.625,24100,29.75,29.5,1.0717746 +"American Electric Power Company, Inc.",AEP,12/29/72,29.625,29.625,29200,30,30,1.0899401 +"American Electric Power Company, Inc.",AEP,1/2/73,30.25,30.25,30600,30.75,30.5,1.1081063 +"American Electric Power Company, Inc.",AEP,1/3/73,30.25,30.5,24000,30.625,30.375,1.1035647 +"American Electric Power Company, Inc.",AEP,1/4/73,29.75,30.375,33500,30.625,29.875,1.0853986 +"American Electric Power Company, Inc.",AEP,1/5/73,29.5,29.875,20500,29.875,29.5,1.0717746 +"American Electric Power Company, Inc.",AEP,1/8/73,29,29.5,37600,29.625,29.125,1.0581505 +"American Electric Power Company, Inc.",AEP,1/9/73,28.625,29,32700,29,28.75,1.0445265 +"American Electric Power Company, Inc.",AEP,1/10/73,28.25,28.75,109200,28.875,28.875,1.0490683 +"American Electric Power Company, Inc.",AEP,1/11/73,28.75,28.875,63500,29.125,28.875,1.0490683 +"American Electric Power Company, Inc.",AEP,1/12/73,28.5,28.875,42200,29.125,28.75,1.0445265 +"American Electric Power Company, Inc.",AEP,1/15/73,28.5,28.75,39200,29,28.75,1.0445265 +"American Electric Power Company, Inc.",AEP,1/16/73,28,28.625,64800,28.625,28.375,1.0309027 +"American Electric Power Company, Inc.",AEP,1/17/73,28.25,28.375,34900,28.75,28.75,1.0445265 +"American Electric Power Company, Inc.",AEP,1/18/73,28.625,28.75,23300,28.875,28.625,1.0399846 +"American Electric Power Company, Inc.",AEP,1/19/73,28.25,28.625,33900,28.75,28.75,1.0445265 +"American Electric Power Company, Inc.",AEP,1/22/73,28.625,28.75,26200,29.125,28.75,1.0445265 +"American Electric Power Company, Inc.",AEP,1/23/73,28.375,28.75,36600,29.125,28.375,1.0309027 +"American Electric Power Company, Inc.",AEP,1/24/73,28.25,28.375,20200,28.5,28.375,1.0309027 +"American Electric Power Company, Inc.",AEP,1/26/73,28.125,28.375,33900,28.75,28.75,1.0445265 +"American Electric Power Company, Inc.",AEP,1/29/73,28.625,28.75,23400,29.125,28.875,1.0490683 +"American Electric Power Company, Inc.",AEP,1/30/73,28.75,28.875,25200,29.125,28.875,1.0490683 +"American Electric Power Company, Inc.",AEP,1/31/73,28.875,28.875,22800,29.5,29.375,1.0672327 +"American Electric Power Company, Inc.",AEP,2/1/73,29.25,29.375,23600,29.75,29.25,1.0626919 +"American Electric Power Company, Inc.",AEP,2/2/73,28.875,29.25,49300,29.375,29.25,1.0626919 +"American Electric Power Company, Inc.",AEP,2/5/73,28.625,29,20500,29,28.625,1.0562345 +"American Electric Power Company, Inc.",AEP,2/6/73,28.375,28.625,24800,28.625,28.625,1.0562345 +"American Electric Power Company, Inc.",AEP,2/7/73,28.375,28.625,22300,28.75,28.625,1.0562345 +"American Electric Power Company, Inc.",AEP,2/8/73,28.375,28.625,21600,28.625,28.375,1.0470102 +"American Electric Power Company, Inc.",AEP,2/9/73,28.25,28.375,15500,28.625,28.375,1.0470102 +"American Electric Power Company, Inc.",AEP,2/12/73,28.25,28.375,18500,28.625,28.625,1.0562345 +"American Electric Power Company, Inc.",AEP,2/13/73,28.375,28.625,29500,28.875,28.375,1.0470102 +"American Electric Power Company, Inc.",AEP,2/14/73,28.125,28.375,37900,28.5,28.125,1.0377852 +"American Electric Power Company, Inc.",AEP,2/15/73,27.875,28.125,25800,28.25,28,1.0331728 +"American Electric Power Company, Inc.",AEP,2/16/73,27.625,28,36300,28,27.625,1.0193355 +"American Electric Power Company, Inc.",AEP,2/20/73,27.5,27.625,45800,27.875,27.625,1.0193355 +"American Electric Power Company, Inc.",AEP,2/21/73,27.25,27.625,33500,27.625,27.625,1.0193355 +"American Electric Power Company, Inc.",AEP,2/22/73,27.125,27.625,19000,27.625,27.25,1.0054982 +"American Electric Power Company, Inc.",AEP,2/23/73,27.125,27.25,23900,27.5,27.5,1.0147233 +"American Electric Power Company, Inc.",AEP,2/26/73,27.125,27.5,21400,27.5,27.375,1.0101109 +"American Electric Power Company, Inc.",AEP,2/27/73,27,27.375,20900,27.375,27,0.99627376 +"American Electric Power Company, Inc.",AEP,2/28/73,27,27,22100,27.375,27.25,1.0054982 +"American Electric Power Company, Inc.",AEP,3/1/73,27.125,27.25,25600,27.25,27.25,1.0054982 +"American Electric Power Company, Inc.",AEP,3/2/73,27,27.25,25800,27.25,27.25,1.0054982 +"American Electric Power Company, Inc.",AEP,3/5/73,27,27.25,120300,27.25,27.25,1.0054982 +"American Electric Power Company, Inc.",AEP,3/6/73,26.75,27.125,43200,27.125,27,0.99627376 +"American Electric Power Company, Inc.",AEP,3/7/73,26.75,27,26600,27,26.875,0.99166125 +"American Electric Power Company, Inc.",AEP,3/8/73,26.5,26.875,29100,26.875,26.75,0.9870489 +"American Electric Power Company, Inc.",AEP,3/9/73,26.75,26.75,14300,27,27,0.99627376 +"American Electric Power Company, Inc.",AEP,3/12/73,26.5,27,28300,27,26.75,0.9870489 +"American Electric Power Company, Inc.",AEP,3/13/73,26.625,26.75,24700,27,26.875,0.99166125 +"American Electric Power Company, Inc.",AEP,3/14/73,26.75,26.875,29400,27,26.875,0.99166125 +"American Electric Power Company, Inc.",AEP,3/15/73,26.625,26.75,49900,26.75,26.625,0.9824367 +"American Electric Power Company, Inc.",AEP,3/16/73,26.25,26.625,43700,26.625,26.25,0.9685988 +"American Electric Power Company, Inc.",AEP,3/19/73,26.125,26.25,33200,26.5,26.25,0.9685988 +"American Electric Power Company, Inc.",AEP,3/20/73,26.125,26.25,23500,26.375,26.375,0.9732116 +"American Electric Power Company, Inc.",AEP,3/21/73,26.125,26.375,69600,26.375,26.125,0.96398664 +"American Electric Power Company, Inc.",AEP,3/22/73,25.625,26.125,61800,26.125,25.75,0.95014983 +"American Electric Power Company, Inc.",AEP,3/23/73,25.75,25.75,40000,26.125,25.875,0.95476216 +"American Electric Power Company, Inc.",AEP,3/26/73,25.75,25.875,26300,26.125,25.75,0.95014983 +"American Electric Power Company, Inc.",AEP,3/27/73,25.75,25.75,56600,26,26,0.9593744 +"American Electric Power Company, Inc.",AEP,3/28/73,25.5,25.875,53200,25.875,25.625,0.9455381 +"American Electric Power Company, Inc.",AEP,3/29/73,25.25,25.5,58100,25.5,25.5,0.9409251 +"American Electric Power Company, Inc.",AEP,3/30/73,25.25,25.5,45300,25.5,25.375,0.9363123 +"American Electric Power Company, Inc.",AEP,4/2/73,25.25,25.375,51200,25.375,25.375,0.9363123 +"American Electric Power Company, Inc.",AEP,4/3/73,25.25,25.375,51100,25.375,25.375,0.9363123 +"American Electric Power Company, Inc.",AEP,4/4/73,25.25,25.375,61000,25.375,25.375,0.9363123 +"American Electric Power Company, Inc.",AEP,4/5/73,25.25,25.375,74600,25.5,25.5,0.9409251 +"American Electric Power Company, Inc.",AEP,4/6/73,25.25,25.5,72300,25.5,25.375,0.9363123 +"American Electric Power Company, Inc.",AEP,4/9/73,25.25,25.375,67500,25.5,25.5,0.9409251 +"American Electric Power Company, Inc.",AEP,4/10/73,25.5,25.5,92000,25.875,25.875,0.95476216 +"American Electric Power Company, Inc.",AEP,4/11/73,25.625,25.875,107900,25.875,25.75,0.95014983 +"American Electric Power Company, Inc.",AEP,4/12/73,25.75,25.75,99200,26.375,26.375,0.9732116 +"American Electric Power Company, Inc.",AEP,4/13/73,26.25,26.375,57400,26.625,26.375,0.9732116 +"American Electric Power Company, Inc.",AEP,4/16/73,26.25,26.375,40500,26.5,26.5,0.9778242 +"American Electric Power Company, Inc.",AEP,4/17/73,26.125,26.375,54900,26.375,26.375,0.9732116 +"American Electric Power Company, Inc.",AEP,4/18/73,26.125,26.25,40800,26.25,26.25,0.9685988 +"American Electric Power Company, Inc.",AEP,4/19/73,25.625,26.25,141400,26.25,26,0.9593744 +"American Electric Power Company, Inc.",AEP,4/23/73,25.875,26,65000,26.125,26,0.9593744 +"American Electric Power Company, Inc.",AEP,4/24/73,26,26,50700,26.25,26.125,0.96398664 +"American Electric Power Company, Inc.",AEP,4/25/73,25.875,26.125,64700,26.25,26,0.9593744 +"American Electric Power Company, Inc.",AEP,4/26/73,25.875,26,44800,26.125,26.125,0.96398664 +"American Electric Power Company, Inc.",AEP,4/27/73,26,26.125,35000,26.125,26,0.9593744 +"American Electric Power Company, Inc.",AEP,4/30/73,25.75,26,37700,26.125,26.125,0.96398664 +"American Electric Power Company, Inc.",AEP,5/1/73,25.875,26.125,43400,26.25,26.125,0.96398664 +"American Electric Power Company, Inc.",AEP,5/2/73,26,26.125,38000,26.25,26.25,0.9685988 +"American Electric Power Company, Inc.",AEP,5/3/73,26.125,26.25,55600,26.5,26.5,0.9778242 +"American Electric Power Company, Inc.",AEP,5/4/73,26,26.25,49700,26.25,26.125,0.9806394 +"American Electric Power Company, Inc.",AEP,5/7/73,26,26.125,44400,26.375,26.25,0.9853318 +"American Electric Power Company, Inc.",AEP,5/8/73,26,26.25,34700,26.28125,26.125,0.9806394 +"American Electric Power Company, Inc.",AEP,5/9/73,26,26.125,45200,26.25,26,0.9759469 +"American Electric Power Company, Inc.",AEP,5/10/73,26,26,32300,26.25,26,0.9759469 +"American Electric Power Company, Inc.",AEP,5/11/73,26,26,31800,26.125,26,0.9759469 +"American Electric Power Company, Inc.",AEP,5/14/73,25.875,26,27900,26.125,25.875,0.97125536 +"American Electric Power Company, Inc.",AEP,5/15/73,25.75,25.875,69800,26,26,0.9759469 +"American Electric Power Company, Inc.",AEP,5/16/73,25.75,26,38100,26,25.75,0.96656346 +"American Electric Power Company, Inc.",AEP,5/17/73,25.625,25.75,31000,25.875,25.625,0.9618715 +"American Electric Power Company, Inc.",AEP,5/18/73,25.375,25.625,50800,25.75,25.5,0.95717937 +"American Electric Power Company, Inc.",AEP,5/21/73,25.25,25.5,49700,25.5,25.375,0.95248705 +"American Electric Power Company, Inc.",AEP,5/22/73,25.375,25.375,42400,25.625,25.5,0.95717937 +"American Electric Power Company, Inc.",AEP,5/23/73,25.375,25.5,45900,25.75,25.75,0.96656346 +"American Electric Power Company, Inc.",AEP,5/24/73,25.625,25.75,24500,26,26,0.9759469 +"American Electric Power Company, Inc.",AEP,5/25/73,26,26,46100,26.375,26.25,0.9853318 +"American Electric Power Company, Inc.",AEP,5/29/73,26.125,26.25,18400,26.375,26.125,0.9806394 +"American Electric Power Company, Inc.",AEP,5/30/73,26,26.125,38700,26.25,26.125,0.9806394 +"American Electric Power Company, Inc.",AEP,5/31/73,26,26.125,26800,26.125,26.125,0.9806394 +"American Electric Power Company, Inc.",AEP,6/1/73,26,26.125,27900,26.25,26.125,0.9806394 +"American Electric Power Company, Inc.",AEP,6/4/73,26,26.125,20300,26.25,26,0.9759469 +"American Electric Power Company, Inc.",AEP,6/5/73,26,26,50700,26.5,26.5,0.994715 +"American Electric Power Company, Inc.",AEP,6/6/73,26.375,26.5,32600,26.625,26.625,0.99940836 +"American Electric Power Company, Inc.",AEP,6/7/73,26.5,26.625,25300,26.875,26.75,1.0040992 +"American Electric Power Company, Inc.",AEP,6/8/73,26.625,26.75,25200,26.875,26.875,1.0087913 +"American Electric Power Company, Inc.",AEP,6/11/73,26.625,26.875,21800,27,27,1.0134841 +"American Electric Power Company, Inc.",AEP,6/12/73,26.75,27,40800,27.25,27.125,1.0181756 +"American Electric Power Company, Inc.",AEP,6/13/73,26.75,27.125,24900,27.125,26.875,1.0087913 +"American Electric Power Company, Inc.",AEP,6/14/73,26.75,26.875,23800,27.125,26.875,1.0087913 +"American Electric Power Company, Inc.",AEP,6/15/73,26.625,26.875,18100,26.875,26.75,1.0040992 +"American Electric Power Company, Inc.",AEP,6/18/73,26.625,26.75,20100,26.875,26.75,1.0040992 +"American Electric Power Company, Inc.",AEP,6/19/73,26.5,26.75,36300,26.875,26.75,1.0040992 +"American Electric Power Company, Inc.",AEP,6/20/73,26.5,26.75,57700,26.875,26.5,0.994715 +"American Electric Power Company, Inc.",AEP,6/21/73,26.5,26.5,14400,26.625,26.5,0.994715 +"American Electric Power Company, Inc.",AEP,6/22/73,26.375,26.5,233800,26.875,26.5,0.994715 +"American Electric Power Company, Inc.",AEP,6/25/73,26.28125,26.5,16800,26.625,26.5,0.994715 +"American Electric Power Company, Inc.",AEP,6/26/73,26.125,26.5,19000,26.625,26.625,0.99940836 +"American Electric Power Company, Inc.",AEP,6/27/73,26.375,26.625,17500,26.625,26.625,0.99940836 +"American Electric Power Company, Inc.",AEP,6/28/73,26.5,26.625,16500,27,26.625,0.99940836 +"American Electric Power Company, Inc.",AEP,6/29/73,26.5,26.625,208900,26.75,26.625,0.99940836 +"American Electric Power Company, Inc.",AEP,7/2/73,26.125,26.625,36300,26.625,26.375,0.99002314 +"American Electric Power Company, Inc.",AEP,7/3/73,26,26.375,22700,26.375,26,0.9759469 +"American Electric Power Company, Inc.",AEP,7/5/73,26,26,38700,26.25,26.125,0.9806394 +"American Electric Power Company, Inc.",AEP,7/6/73,25.75,26.125,28200,26.25,25.75,0.96656346 +"American Electric Power Company, Inc.",AEP,7/9/73,25.875,25.875,36700,26.375,26.375,0.99002314 +"American Electric Power Company, Inc.",AEP,7/10/73,26.125,26.375,21600,26.375,26.25,0.9853318 +"American Electric Power Company, Inc.",AEP,7/11/73,26.375,26.375,26200,26.75,26.75,1.0040992 +"American Electric Power Company, Inc.",AEP,7/12/73,26.375,26.75,26400,26.875,26.875,1.0087913 +"American Electric Power Company, Inc.",AEP,7/13/73,26.5,26.75,39000,26.75,26.75,1.0040992 +"American Electric Power Company, Inc.",AEP,7/16/73,26.375,26.75,26100,26.75,26.75,1.0040992 +"American Electric Power Company, Inc.",AEP,7/17/73,26.5,26.75,20300,26.75,26.625,0.99940836 +"American Electric Power Company, Inc.",AEP,7/18/73,26.5,26.625,23400,26.75,26.625,0.99940836 +"American Electric Power Company, Inc.",AEP,7/19/73,26.375,26.625,33500,26.625,26.5,0.994715 +"American Electric Power Company, Inc.",AEP,7/20/73,26.25,26.5,12300,26.625,26.375,0.99002314 +"American Electric Power Company, Inc.",AEP,7/23/73,26.125,26.375,34100,26.375,26.125,0.9806394 +"American Electric Power Company, Inc.",AEP,7/24/73,26.125,26.125,28000,26.5,26.5,0.994715 +"American Electric Power Company, Inc.",AEP,7/25/73,26.5,26.5,50000,27,26.875,1.0087913 +"American Electric Power Company, Inc.",AEP,7/26/73,26.625,26.875,17700,27,26.75,1.0040992 +"American Electric Power Company, Inc.",AEP,7/27/73,26.375,26.75,26600,26.875,26.375,0.99002314 +"American Electric Power Company, Inc.",AEP,7/30/73,26.25,26.375,29000,26.75,26.625,0.99940836 +"American Electric Power Company, Inc.",AEP,7/31/73,26.5,26.625,30200,26.875,26.5,0.994715 +"American Electric Power Company, Inc.",AEP,8/1/73,26,26.375,44000,26.375,26.25,0.9853318 +"American Electric Power Company, Inc.",AEP,8/2/73,25.75,26.25,39200,26.25,25.75,0.96656346 +"American Electric Power Company, Inc.",AEP,8/3/73,25.75,25.75,22600,26.25,26,0.9759469 +"American Electric Power Company, Inc.",AEP,8/6/73,25.375,25.875,45200,25.875,25.875,0.98932946 +"American Electric Power Company, Inc.",AEP,8/7/73,25.125,25.75,67100,25.75,25.125,0.9606537 +"American Electric Power Company, Inc.",AEP,8/8/73,25,25.125,19900,25.25,25.125,0.9606537 +"American Electric Power Company, Inc.",AEP,8/9/73,24.875,25.125,37000,25.375,25,0.9558742 +"American Electric Power Company, Inc.",AEP,8/10/73,24.625,24.875,30500,24.875,24.75,0.94631517 +"American Electric Power Company, Inc.",AEP,8/13/73,24.375,24.625,43200,24.625,24.5,0.9367566 +"American Electric Power Company, Inc.",AEP,8/14/73,24.125,24.5,47200,24.5,24.25,0.9271975 +"American Electric Power Company, Inc.",AEP,8/15/73,24.125,24.25,49300,24.5,24.25,0.9271975 +"American Electric Power Company, Inc.",AEP,8/16/73,24.125,24.25,43700,24.5,24.125,0.9224186 +"American Electric Power Company, Inc.",AEP,8/17/73,24.125,24.125,46400,24.625,24.5,0.9367566 +"American Electric Power Company, Inc.",AEP,8/20/73,24.5,24.5,29200,24.625,24.5,0.9367566 +"American Electric Power Company, Inc.",AEP,8/21/73,24.125,24.5,41000,24.5,24.375,0.93197674 +"American Electric Power Company, Inc.",AEP,8/22/73,24.125,24.375,42200,24.375,24.25,0.9271975 +"American Electric Power Company, Inc.",AEP,8/23/73,24.125,24.25,40600,24.5,24.5,0.9367566 +"American Electric Power Company, Inc.",AEP,8/24/73,24.375,24.5,91300,24.875,24.625,0.94153565 +"American Electric Power Company, Inc.",AEP,8/27/73,24.5,24.625,22100,24.75,24.625,0.94153565 +"American Electric Power Company, Inc.",AEP,8/28/73,24.625,24.625,49700,24.875,24.875,0.95109504 +"American Electric Power Company, Inc.",AEP,8/29/73,24.75,24.875,61900,25,24.875,0.95109504 +"American Electric Power Company, Inc.",AEP,8/30/73,24.875,24.875,55800,25.125,25,0.9558742 +"American Electric Power Company, Inc.",AEP,8/31/73,25,25,32700,25.125,25,0.9558742 +"American Electric Power Company, Inc.",AEP,9/4/73,25,25,55900,25.375,25.125,0.9606537 +"American Electric Power Company, Inc.",AEP,9/5/73,25.125,25.125,39300,25.75,25.75,0.9845502 +"American Electric Power Company, Inc.",AEP,9/6/73,25.75,25.75,62000,26.25,26.25,1.0036681 +"American Electric Power Company, Inc.",AEP,9/7/73,25.875,26.25,40300,26.25,25.875,0.98932946 +"American Electric Power Company, Inc.",AEP,9/10/73,25.75,25.875,35500,25.875,25.875,0.98932946 +"American Electric Power Company, Inc.",AEP,9/11/73,25.625,25.875,42400,26,25.625,0.9797705 +"American Electric Power Company, Inc.",AEP,9/12/73,25.625,25.625,22800,26.125,26,0.9941085 +"American Electric Power Company, Inc.",AEP,9/13/73,25.75,26,29200,26,25.75,0.9845502 +"American Electric Power Company, Inc.",AEP,9/14/73,25.875,25.875,29200,26.125,26.125,0.99888825 +"American Electric Power Company, Inc.",AEP,9/17/73,26,26.125,43600,26.5,26.125,0.99888825 +"American Electric Power Company, Inc.",AEP,9/18/73,26,26.125,39900,26.375,26.125,0.99888825 +"American Electric Power Company, Inc.",AEP,9/19/73,26.125,26.125,143700,26.625,26.375,1.0084468 +"American Electric Power Company, Inc.",AEP,9/20/73,25.625,26.375,71500,26.5,26,0.9941085 +"American Electric Power Company, Inc.",AEP,9/21/73,26,26,102400,26.375,26.375,1.0084468 +"American Electric Power Company, Inc.",AEP,9/24/73,26.25,26.375,42900,26.625,26.625,1.0180064 +"American Electric Power Company, Inc.",AEP,9/25/73,26.25,26.625,40900,26.625,26.5,1.0132259 +"American Electric Power Company, Inc.",AEP,9/26/73,26.5,26.5,41800,26.875,26.875,1.0275645 +"American Electric Power Company, Inc.",AEP,9/27/73,26.875,26.875,50600,27.5,27.5,1.0514613 +"American Electric Power Company, Inc.",AEP,9/28/73,27.125,27.5,32700,27.625,27.5,1.0514613 +"American Electric Power Company, Inc.",AEP,10/1/73,27,27.5,32000,27.625,27.5,1.0514613 +"American Electric Power Company, Inc.",AEP,10/2/73,27.125,27.5,41100,27.5,27.5,1.0514613 +"American Electric Power Company, Inc.",AEP,10/3/73,27.125,27.5,35300,27.5,27.375,1.0466821 +"American Electric Power Company, Inc.",AEP,10/4/73,27,27.375,25000,27.375,27.375,1.0466821 +"American Electric Power Company, Inc.",AEP,10/5/73,27,27.375,41000,27.5,27.25,1.0419029 +"American Electric Power Company, Inc.",AEP,10/8/73,27,27.25,15900,28.375,27.375,1.0466821 +"American Electric Power Company, Inc.",AEP,10/9/73,27.125,27.375,29200,27.375,27.125,1.0371232 +"American Electric Power Company, Inc.",AEP,10/10/73,27,27.125,29900,27.375,27,1.0323439 +"American Electric Power Company, Inc.",AEP,10/11/73,27,27,29100,27.375,27.375,1.0466821 +"American Electric Power Company, Inc.",AEP,10/12/73,27.125,27.375,21700,27.4375,27.25,1.0419029 +"American Electric Power Company, Inc.",AEP,10/15/73,27.25,27.25,32200,27.625,27.25,1.0419029 +"American Electric Power Company, Inc.",AEP,10/16/73,27.125,27.25,20700,27.5,27.25,1.0419029 +"American Electric Power Company, Inc.",AEP,10/17/73,27.125,27.25,33800,27.375,27.125,1.0371232 +"American Electric Power Company, Inc.",AEP,10/18/73,27,27.125,22700,27.25,27,1.0323439 +"American Electric Power Company, Inc.",AEP,10/19/73,27,27,28300,27.375,27.375,1.0466821 +"American Electric Power Company, Inc.",AEP,10/22/73,26.875,27.125,26500,27.125,27.125,1.0371232 +"American Electric Power Company, Inc.",AEP,10/23/73,26.75,27.125,17200,27.25,27.25,1.0419029 +"American Electric Power Company, Inc.",AEP,10/24/73,26.875,27.25,23100,27.375,27.125,1.0371232 +"American Electric Power Company, Inc.",AEP,10/25/73,27,27.125,22000,27.625,27.5,1.0514613 +"American Electric Power Company, Inc.",AEP,10/26/73,27.375,27.5,20800,27.75,27.625,1.0562409 +"American Electric Power Company, Inc.",AEP,10/29/73,27.375,27.625,21700,27.75,27.5,1.0514613 +"American Electric Power Company, Inc.",AEP,10/30/73,27,27.5,39500,27.625,27.125,1.0371232 +"American Electric Power Company, Inc.",AEP,10/31/73,26.875,27.125,26600,27.125,26.875,1.0275645 +"American Electric Power Company, Inc.",AEP,11/1/73,26.375,26.875,77500,26.875,26.375,1.0084468 +"American Electric Power Company, Inc.",AEP,11/2/73,25.625,26.125,31600,26.125,26,1.0123404 +"American Electric Power Company, Inc.",AEP,11/5/73,25.625,26,32100,26,25.75,1.002607 +"American Electric Power Company, Inc.",AEP,11/6/73,25.125,25.75,53000,26.125,25.125,0.97827184 +"American Electric Power Company, Inc.",AEP,11/7/73,25,25.125,26700,25.375,25.375,0.9880055 +"American Electric Power Company, Inc.",AEP,11/8/73,24.75,25.25,42900,25.25,25,0.9734049 +"American Electric Power Company, Inc.",AEP,11/9/73,24.625,24.875,30900,24.875,24.625,0.9588033 +"American Electric Power Company, Inc.",AEP,11/12/73,24.5,24.625,40300,25,24.875,0.9685378 +"American Electric Power Company, Inc.",AEP,11/13/73,24.5,24.875,22200,24.875,24.625,0.9588033 +"American Electric Power Company, Inc.",AEP,11/14/73,24.375,24.625,37200,24.75,24.375,0.949069 +"American Electric Power Company, Inc.",AEP,11/15/73,23.875,24.375,53100,24.5,24.375,0.949069 +"American Electric Power Company, Inc.",AEP,11/16/73,24,24.375,38500,24.75,24.625,0.9588033 +"American Electric Power Company, Inc.",AEP,11/19/73,24.125,24.625,37300,24.75,24.125,0.93933576 +"American Electric Power Company, Inc.",AEP,11/20/73,23.125,24.125,55500,24.25,23.125,0.9003987 +"American Electric Power Company, Inc.",AEP,11/21/73,22.875,23.125,42900,24.125,24.125,0.93933576 +"American Electric Power Company, Inc.",AEP,11/23/73,23.625,24.125,36200,24.125,23.875,0.92960197 +"American Electric Power Company, Inc.",AEP,11/26/73,23.5,23.875,27600,24,23.5,0.91500026 +"American Electric Power Company, Inc.",AEP,11/27/73,23.125,23.5,44300,23.65625,23.5,0.91500026 +"American Electric Power Company, Inc.",AEP,11/28/73,22.875,23.375,45300,23.375,23.375,0.9101329 +"American Electric Power Company, Inc.",AEP,11/29/73,22.875,23.375,33800,23.375,23.25,0.9052664 +"American Electric Power Company, Inc.",AEP,11/30/73,22.875,23.25,45200,23.5,23,0.8955319 +"American Electric Power Company, Inc.",AEP,12/3/73,22,23,157700,23,22.25,0.8663298 +"American Electric Power Company, Inc.",AEP,12/4/73,21.75,22.25,63000,22.375,22,0.85659623 +"American Electric Power Company, Inc.",AEP,12/5/73,21.25,22,61000,22.125,21.375,0.8322606 +"American Electric Power Company, Inc.",AEP,12/6/73,21.375,21.375,79800,22.25,22,0.85659623 +"American Electric Power Company, Inc.",AEP,12/7/73,22.25,22.25,60500,23.5,23.25,0.9052664 +"American Electric Power Company, Inc.",AEP,12/10/73,23.5,23.5,61700,24.75,24.5,0.9539363 +"American Electric Power Company, Inc.",AEP,12/11/73,23.875,24.5,63000,25.125,24,0.93446773 +"American Electric Power Company, Inc.",AEP,12/12/73,23.125,23.875,28400,23.875,23.875,0.92960197 +"American Electric Power Company, Inc.",AEP,12/13/73,23.5,23.875,37000,24.375,23.625,0.91986746 +"American Electric Power Company, Inc.",AEP,12/14/73,23.75,23.75,39900,24.375,24.125,0.93933576 +"American Electric Power Company, Inc.",AEP,12/17/73,23.625,24.125,36400,24.5,23.625,0.91986746 +"American Electric Power Company, Inc.",AEP,12/18/73,23.75,23.75,31600,24.25,23.875,0.92960197 +"American Electric Power Company, Inc.",AEP,12/19/73,23.625,23.875,52700,24,23.625,0.91986746 +"American Electric Power Company, Inc.",AEP,12/20/73,23.5,23.625,40700,24,23.875,0.92960197 +"American Electric Power Company, Inc.",AEP,12/21/73,23.375,23.875,58000,24.5,24.125,0.93933576 +"American Electric Power Company, Inc.",AEP,12/24/73,24,24.125,35200,24.5,24.125,0.93933576 +"American Electric Power Company, Inc.",AEP,12/26/73,24.375,24.375,34400,25.25,25.25,0.9831382 +"American Electric Power Company, Inc.",AEP,12/27/73,25.125,25.25,32900,25.875,25.875,1.0074741 +"American Electric Power Company, Inc.",AEP,12/28/73,25.125,25.875,47100,26,25.375,0.9880055 +"American Electric Power Company, Inc.",AEP,12/31/73,24.75,25.25,31900,25.25,25,0.9734049 +"American Electric Power Company, Inc.",AEP,1/2/74,25,25,26700,26.125,26.125,1.0172083 +"American Electric Power Company, Inc.",AEP,1/3/74,26.375,26.375,35300,27.125,26.625,1.0366762 +"American Electric Power Company, Inc.",AEP,1/4/74,26.375,26.625,35300,26.875,26.625,1.0366762 +"American Electric Power Company, Inc.",AEP,1/7/74,26.5,26.625,31700,27,26.625,1.0366762 +"American Electric Power Company, Inc.",AEP,1/8/74,26.5,26.625,22100,26.875,26.5,1.0318086 +"American Electric Power Company, Inc.",AEP,1/9/74,25.875,26.5,27500,26.5,26,1.0123404 +"American Electric Power Company, Inc.",AEP,1/10/74,25.875,26,25800,26.375,26,1.0123404 +"American Electric Power Company, Inc.",AEP,1/11/74,25.375,25.75,17900,25.75,25.5,0.99287254 +"American Electric Power Company, Inc.",AEP,1/14/74,25.5,25.5,17300,26,26,1.0123404 +"American Electric Power Company, Inc.",AEP,1/15/74,25.875,26,19700,26.375,26.375,1.0269421 +"American Electric Power Company, Inc.",AEP,1/16/74,26,26.25,25900,26.25,26.25,1.0220749 +"American Electric Power Company, Inc.",AEP,1/17/74,26.125,26.25,33800,26.375,26.125,1.0172083 +"American Electric Power Company, Inc.",AEP,1/18/74,25.75,26.125,28500,26.375,26,1.0123404 +"American Electric Power Company, Inc.",AEP,1/21/74,25.75,26,17400,26.25,26,1.0123404 +"American Electric Power Company, Inc.",AEP,1/22/74,25.375,26,63700,26.375,25.625,0.99773943 +"American Electric Power Company, Inc.",AEP,1/23/74,25.125,25.625,27600,25.875,25.75,1.002607 +"American Electric Power Company, Inc.",AEP,1/24/74,25.5,25.75,26700,26,26,1.0123404 +"American Electric Power Company, Inc.",AEP,1/25/74,25.625,26,22200,26,26,1.0123404 +"American Electric Power Company, Inc.",AEP,1/28/74,25.625,26,35500,26,26,1.0123404 +"American Electric Power Company, Inc.",AEP,1/29/74,25.5,26,69700,26,25.625,0.99773943 +"American Electric Power Company, Inc.",AEP,1/30/74,25.625,25.625,21900,25.875,25.75,1.002607 +"American Electric Power Company, Inc.",AEP,1/31/74,25.75,25.75,39200,26,25.75,1.002607 +"American Electric Power Company, Inc.",AEP,2/1/74,25.625,25.75,28800,25.875,25.75,1.002607 +"American Electric Power Company, Inc.",AEP,2/4/74,24.875,25.375,19800,25.375,24.875,0.98673904 +"American Electric Power Company, Inc.",AEP,2/5/74,24.875,24.875,20500,25.125,25.125,0.99665654 +"American Electric Power Company, Inc.",AEP,2/6/74,25,25.125,24000,25.375,25.25,1.001615 +"American Electric Power Company, Inc.",AEP,2/7/74,25.25,25.25,22800,25.5,25.5,1.0115317 +"American Electric Power Company, Inc.",AEP,2/8/74,25.5,25.5,18800,25.75,25.625,1.0164903 +"American Electric Power Company, Inc.",AEP,2/11/74,25.5,25.625,25200,25.875,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,2/12/74,25.625,25.75,12100,25.875,25.875,1.0264072 +"American Electric Power Company, Inc.",AEP,2/13/74,25.625,25.875,19100,26,25.875,1.0264072 +"American Electric Power Company, Inc.",AEP,2/14/74,25.625,25.875,37300,26.125,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,2/15/74,25.625,25.75,29400,26,26,1.031366 +"American Electric Power Company, Inc.",AEP,2/19/74,25.625,26,23400,26,25.625,1.0164903 +"American Electric Power Company, Inc.",AEP,2/20/74,25.625,25.625,17200,25.875,25.625,1.0164903 +"American Electric Power Company, Inc.",AEP,2/21/74,25.625,25.625,23800,25.875,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,2/22/74,25.625,25.75,15300,26,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,2/25/74,25.75,25.75,19600,26,25.875,1.0264072 +"American Electric Power Company, Inc.",AEP,2/26/74,25.75,25.875,42500,26.25,26.125,1.036324 +"American Electric Power Company, Inc.",AEP,2/27/74,26.25,26.25,37100,26.5,26.5,1.0512002 +"American Electric Power Company, Inc.",AEP,2/28/74,26.125,26.5,35300,26.5,26.375,1.0462419 +"American Electric Power Company, Inc.",AEP,3/1/74,25.75,26.25,34500,26.25,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,3/4/74,25.625,25.75,38000,26,25.875,1.0264072 +"American Electric Power Company, Inc.",AEP,3/5/74,25.5,25.875,39700,25.875,25.625,1.0164903 +"American Electric Power Company, Inc.",AEP,3/6/74,25.5,25.625,28800,25.75,25.625,1.0164903 +"American Electric Power Company, Inc.",AEP,3/7/74,25.5,25.625,31800,25.75,25.625,1.0164903 +"American Electric Power Company, Inc.",AEP,3/8/74,25.5,25.625,27000,25.75,25.5,1.0115317 +"American Electric Power Company, Inc.",AEP,3/11/74,25.5,25.5,32600,25.75,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,3/12/74,25.5,25.75,54900,25.75,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,3/13/74,25.625,25.75,55800,25.75,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,3/14/74,25.75,25.75,31000,25.875,25.875,1.0264072 +"American Electric Power Company, Inc.",AEP,3/15/74,25.75,25.875,25100,25.875,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,3/18/74,25.625,25.75,28400,25.875,25.75,1.0214487 +"American Electric Power Company, Inc.",AEP,3/19/74,25.625,25.75,26100,25.75,25.625,1.0164903 +"American Electric Power Company, Inc.",AEP,3/20/74,25.375,25.625,37900,25.75,25.5,1.0115317 +"American Electric Power Company, Inc.",AEP,3/21/74,25.125,25.375,36600,25.375,25.125,0.99665654 +"American Electric Power Company, Inc.",AEP,3/22/74,25,25.125,22100,25.125,25,0.9916982 +"American Electric Power Company, Inc.",AEP,3/25/74,25,25,41300,25.125,25,0.9916982 +"American Electric Power Company, Inc.",AEP,3/26/74,25,25,27200,25.125,25,0.9916982 +"American Electric Power Company, Inc.",AEP,3/27/74,25,25,19200,25.125,25.125,0.99665654 +"American Electric Power Company, Inc.",AEP,3/28/74,24.5,24.875,28800,24.875,24.625,0.9768223 +"American Electric Power Company, Inc.",AEP,3/29/74,24.25,24.5,27100,24.5,24.5,0.9718638 +"American Electric Power Company, Inc.",AEP,4/1/74,24.375,24.5,21900,24.5,24.5,0.9718638 +"American Electric Power Company, Inc.",AEP,4/2/74,24.25,24.5,33500,24.5,24.375,0.9669056 +"American Electric Power Company, Inc.",AEP,4/3/74,24.125,24.375,37700,24.375,24.25,0.96194726 +"American Electric Power Company, Inc.",AEP,4/4/74,24.125,24.25,38100,24.25,24.25,0.96194726 +"American Electric Power Company, Inc.",AEP,4/5/74,24.125,24.25,23800,24.25,24.25,0.96194726 +"American Electric Power Company, Inc.",AEP,4/8/74,24,24.125,41300,24.125,24.125,0.9569892 +"American Electric Power Company, Inc.",AEP,4/9/74,24,24.125,18400,24.125,24.125,0.9569892 +"American Electric Power Company, Inc.",AEP,4/10/74,24,24.125,25400,24.125,24.125,0.9569892 +"American Electric Power Company, Inc.",AEP,4/11/74,24,24.125,17600,24.125,24.125,0.9569892 +"American Electric Power Company, Inc.",AEP,4/15/74,24,24.125,74200,24.125,24.125,0.9569892 +"American Electric Power Company, Inc.",AEP,4/16/74,24,24.125,37300,24.125,24.125,0.9569892 +"American Electric Power Company, Inc.",AEP,4/17/74,24,24.125,24500,24.125,24.125,0.9569892 +"American Electric Power Company, Inc.",AEP,4/18/74,24,24.125,15800,24.125,24.125,0.9569892 +"American Electric Power Company, Inc.",AEP,4/19/74,24,24.125,54100,24.125,24.125,0.9569892 +"American Electric Power Company, Inc.",AEP,4/22/74,24,24,29000,24,24,0.95203024 +"American Electric Power Company, Inc.",AEP,4/23/74,22,24,232600,24,22.875,0.907404 +"American Electric Power Company, Inc.",AEP,4/24/74,22.625,22.875,75600,22.875,22.875,0.907404 +"American Electric Power Company, Inc.",AEP,4/25/74,22,22.75,119200,22.75,22.125,0.87765265 +"American Electric Power Company, Inc.",AEP,4/26/74,21.875,22.125,87100,22.25,22,0.87269443 +"American Electric Power Company, Inc.",AEP,4/29/74,21.5,22,135500,22,21.875,0.8677358 +"American Electric Power Company, Inc.",AEP,4/30/74,21.5,21.875,73100,21.875,21.75,0.86277705 +"American Electric Power Company, Inc.",AEP,5/1/74,21.625,21.75,61200,22.5,22.25,0.88261086 +"American Electric Power Company, Inc.",AEP,5/2/74,21.125,22.25,46600,22.75,22.625,0.8974865 +"American Electric Power Company, Inc.",AEP,5/3/74,22.25,22.625,48200,22.875,22.875,0.907404 +"American Electric Power Company, Inc.",AEP,5/6/74,22.125,22.5,32300,22.5,22.125,0.8972654 +"American Electric Power Company, Inc.",AEP,5/7/74,22,22.125,45600,22.25,22,0.89219594 +"American Electric Power Company, Inc.",AEP,5/8/74,21.875,22,47800,22.25,21.875,0.8871263 +"American Electric Power Company, Inc.",AEP,5/9/74,21.625,21.875,52300,22.125,22.125,0.8972654 +"American Electric Power Company, Inc.",AEP,5/10/74,21.625,22.125,44200,22.375,21.875,0.8871263 +"American Electric Power Company, Inc.",AEP,5/13/74,21.25,21.75,47200,21.75,21.375,0.8668493 +"American Electric Power Company, Inc.",AEP,5/14/74,20.125,21.125,92800,21.125,20.125,0.81615657 +"American Electric Power Company, Inc.",AEP,5/15/74,20,20.125,99800,20.375,20.125,0.81615657 +"American Electric Power Company, Inc.",AEP,5/16/74,20,20.125,90500,20.75,20,0.8110869 +"American Electric Power Company, Inc.",AEP,5/17/74,19.75,20,105700,20.375,20.375,0.826295 +"American Electric Power Company, Inc.",AEP,5/20/74,20.125,20.375,60100,20.625,20.25,0.82122594 +"American Electric Power Company, Inc.",AEP,5/21/74,19.875,20.125,123800,20.125,20,0.8110869 +"American Electric Power Company, Inc.",AEP,5/22/74,19.75,20,44900,20.125,19.875,0.8060179 +"American Electric Power Company, Inc.",AEP,5/23/74,19.75,19.875,47400,20,20,0.8110869 +"American Electric Power Company, Inc.",AEP,5/24/74,19.875,20,42100,20.125,20.125,0.81615657 +"American Electric Power Company, Inc.",AEP,5/28/74,20,20.125,73100,20.25,20.25,0.82122594 +"American Electric Power Company, Inc.",AEP,5/29/74,19.75,20.25,44600,20.25,19.875,0.8060179 +"American Electric Power Company, Inc.",AEP,5/30/74,19.75,19.875,56100,20,19.875,0.8060179 +"American Electric Power Company, Inc.",AEP,5/31/74,19.75,19.875,39800,20.125,20.125,0.81615657 +"American Electric Power Company, Inc.",AEP,6/3/74,20.125,20.125,31100,21,21,0.8516416 +"American Electric Power Company, Inc.",AEP,6/4/74,21,21,49200,21.25,21,0.8516416 +"American Electric Power Company, Inc.",AEP,6/5/74,20.625,21,37100,21.25,20.75,0.8415034 +"American Electric Power Company, Inc.",AEP,6/6/74,20.75,20.75,28500,21,21,0.8516416 +"American Electric Power Company, Inc.",AEP,6/7/74,20.75,21,50900,21.25,21.125,0.85671085 +"American Electric Power Company, Inc.",AEP,6/10/74,20.625,21.125,61300,21.125,20.75,0.8415034 +"American Electric Power Company, Inc.",AEP,6/11/74,20.25,20.75,46300,20.75,20.375,0.826295 +"American Electric Power Company, Inc.",AEP,6/12/74,20,20.375,52100,20.375,20,0.8110869 +"American Electric Power Company, Inc.",AEP,6/13/74,19.75,20,50900,20.25,19.875,0.8060179 +"American Electric Power Company, Inc.",AEP,6/14/74,19.5,19.875,71900,19.875,19.5,0.79080987 +"American Electric Power Company, Inc.",AEP,6/17/74,19.125,19.5,56400,19.75,19.125,0.77560204 +"American Electric Power Company, Inc.",AEP,6/18/74,18.5,19.125,62100,19.125,18.75,0.7603943 +"American Electric Power Company, Inc.",AEP,6/19/74,18.5,18.75,48000,18.875,18.875,0.7654632 +"American Electric Power Company, Inc.",AEP,6/20/74,18.125,18.75,84200,18.75,18.25,0.74011695 +"American Electric Power Company, Inc.",AEP,6/21/74,17.25,18.25,71900,18.25,17.75,0.7198396 +"American Electric Power Company, Inc.",AEP,6/24/74,17.5,17.75,65200,18.25,18.25,0.74011695 +"American Electric Power Company, Inc.",AEP,6/25/74,18.25,18.25,53300,19,18.875,0.7654632 +"American Electric Power Company, Inc.",AEP,6/26/74,18,18.875,44300,18.875,18,0.7299785 +"American Electric Power Company, Inc.",AEP,6/27/74,17.5,18,58800,18.125,17.75,0.7198396 +"American Electric Power Company, Inc.",AEP,6/28/74,17.375,17.75,44400,17.875,17.75,0.7198396 +"American Electric Power Company, Inc.",AEP,7/1/74,17.75,17.75,61300,18.5,18,0.7299785 +"American Electric Power Company, Inc.",AEP,7/2/74,18,18,34800,18.5,18.25,0.74011695 +"American Electric Power Company, Inc.",AEP,7/3/74,18.125,18.25,53000,18.625,18.375,0.74518627 +"American Electric Power Company, Inc.",AEP,7/5/74,18.25,18.375,33600,18.625,18.375,0.74518627 +"American Electric Power Company, Inc.",AEP,7/8/74,17.5,18.25,80100,18.25,17.5,0.7097007 +"American Electric Power Company, Inc.",AEP,7/9/74,17.5,17.5,44200,18,17.875,0.72490895 +"American Electric Power Company, Inc.",AEP,7/10/74,17.5,17.875,47200,17.875,17.5,0.7097007 +"American Electric Power Company, Inc.",AEP,7/11/74,17.375,17.5,72400,17.75,17.375,0.70463204 +"American Electric Power Company, Inc.",AEP,7/12/74,17,17.375,166500,17.625,17.25,0.6995623 +"American Electric Power Company, Inc.",AEP,7/15/74,17.125,17.25,67500,17.75,17.75,0.7198396 +"American Electric Power Company, Inc.",AEP,7/16/74,17.25,17.75,81800,17.875,17.875,0.72490895 +"American Electric Power Company, Inc.",AEP,7/17/74,17.5,17.875,36400,17.875,17.875,0.72490895 +"American Electric Power Company, Inc.",AEP,7/18/74,17.25,17.875,63700,17.875,17.5,0.7097007 +"American Electric Power Company, Inc.",AEP,7/19/74,17,17.5,52700,17.5,17,0.6894239 +"American Electric Power Company, Inc.",AEP,7/22/74,17,17,35000,17.375,17.25,0.6995623 +"American Electric Power Company, Inc.",AEP,7/23/74,17.375,17.375,77900,17.875,17.5,0.7097007 +"American Electric Power Company, Inc.",AEP,7/24/74,17.25,17.5,54900,17.625,17.375,0.70463204 +"American Electric Power Company, Inc.",AEP,7/25/74,17.25,17.375,47900,17.625,17.5,0.7097007 +"American Electric Power Company, Inc.",AEP,7/26/74,17.25,17.5,29300,17.625,17.5,0.7097007 +"American Electric Power Company, Inc.",AEP,7/29/74,17.25,17.5,41700,17.625,17.25,0.6995623 +"American Electric Power Company, Inc.",AEP,7/30/74,17.25,17.25,25100,17.5,17.5,0.7097007 +"American Electric Power Company, Inc.",AEP,7/31/74,17.25,17.375,37800,17.375,17.25,0.6995623 +"American Electric Power Company, Inc.",AEP,8/1/74,17.125,17.25,45700,17.25,17.125,0.69449323 +"American Electric Power Company, Inc.",AEP,8/2/74,17.125,17.125,26600,17.75,17.75,0.7198396 +"American Electric Power Company, Inc.",AEP,8/5/74,17,17.5,36000,17.5,17.375,0.70463204 +"American Electric Power Company, Inc.",AEP,8/6/74,17.125,17.375,60300,17.75,17.25,0.6995623 +"American Electric Power Company, Inc.",AEP,8/7/74,16.375,17.25,113500,17.375,16.5,0.6691468 +"American Electric Power Company, Inc.",AEP,8/8/74,16.375,16.5,72900,16.875,16.5,0.6691468 +"American Electric Power Company, Inc.",AEP,8/9/74,16.5,16.5,46700,16.875,16.75,0.67928517 +"American Electric Power Company, Inc.",AEP,8/12/74,16.375,16.75,39900,16.75,16.625,0.6742162 +"American Electric Power Company, Inc.",AEP,8/13/74,16,16.5,52700,16.5,16.125,0.65393865 +"American Electric Power Company, Inc.",AEP,8/14/74,15.625,16.125,80100,16.375,15.625,0.63366216 +"American Electric Power Company, Inc.",AEP,8/15/74,15.25,15.625,54400,15.875,15.375,0.6235231 +"American Electric Power Company, Inc.",AEP,8/16/74,15.125,15.375,43900,15.625,15.25,0.61845386 +"American Electric Power Company, Inc.",AEP,8/19/74,14.625,15.25,66400,15.375,14.75,0.59817684 +"American Electric Power Company, Inc.",AEP,8/20/74,14.75,14.75,40300,15.125,15,0.60831577 +"American Electric Power Company, Inc.",AEP,8/21/74,14.75,15,42600,15.5,15,0.60831577 +"American Electric Power Company, Inc.",AEP,8/22/74,14.5,15,84600,15.125,14.5,0.5880385 +"American Electric Power Company, Inc.",AEP,8/23/74,14,14.5,73900,14.625,14.125,0.57283014 +"American Electric Power Company, Inc.",AEP,8/26/74,13.625,14.125,57000,14.625,14.625,0.5931078 +"American Electric Power Company, Inc.",AEP,8/27/74,14.625,14.625,38600,15.125,14.625,0.5931078 +"American Electric Power Company, Inc.",AEP,8/28/74,14.25,14.625,33300,14.875,14.5,0.5880385 +"American Electric Power Company, Inc.",AEP,8/29/74,14.125,14.5,27500,14.5,14.125,0.57283014 +"American Electric Power Company, Inc.",AEP,8/30/74,14,14.125,45100,14.75,14.625,0.5931078 +"American Electric Power Company, Inc.",AEP,9/3/74,14.625,14.625,39500,15.125,14.625,0.5931078 +"American Electric Power Company, Inc.",AEP,9/4/74,14.125,14.625,40200,14.625,14.125,0.57283014 +"American Electric Power Company, Inc.",AEP,9/5/74,14.125,14.125,51600,14.625,14.625,0.5931078 +"American Electric Power Company, Inc.",AEP,9/6/74,14.5,14.625,26700,14.875,14.875,0.60324585 +"American Electric Power Company, Inc.",AEP,9/9/74,14.5,14.875,42800,15,14.5,0.5880385 +"American Electric Power Company, Inc.",AEP,9/10/74,14.25,14.5,40800,14.75,14.375,0.5829689 +"American Electric Power Company, Inc.",AEP,9/11/74,14.125,14.375,38300,14.5,14.25,0.5778996 +"American Electric Power Company, Inc.",AEP,9/12/74,14,14.25,41700,14.375,14.25,0.5778996 +"American Electric Power Company, Inc.",AEP,9/13/74,14,14.25,50500,14.375,14.25,0.5778996 +"American Electric Power Company, Inc.",AEP,9/16/74,14.125,14.25,49600,14.5,14.25,0.5778996 +"American Electric Power Company, Inc.",AEP,9/17/74,14.25,14.25,43700,14.75,14.375,0.5829689 +"American Electric Power Company, Inc.",AEP,9/18/74,14.25,14.375,40600,14.75,14.75,0.59817684 +"American Electric Power Company, Inc.",AEP,9/19/74,14.75,14.75,63600,15.5,15.375,0.6235231 +"American Electric Power Company, Inc.",AEP,9/20/74,15.5,15.5,43700,16.875,16.75,0.67928517 +"American Electric Power Company, Inc.",AEP,9/23/74,16.875,16.875,46900,17.375,17.125,0.69449323 +"American Electric Power Company, Inc.",AEP,9/24/74,15.875,16.75,44600,16.75,16,0.6488696 +"American Electric Power Company, Inc.",AEP,9/25/74,15.875,16,47200,16.625,16.125,0.65393865 +"American Electric Power Company, Inc.",AEP,9/26/74,15.75,16.125,25700,16.25,16,0.6488696 +"American Electric Power Company, Inc.",AEP,9/27/74,15.75,16,26600,16.375,16,0.6488696 +"American Electric Power Company, Inc.",AEP,9/30/74,15.25,16,34800,16,15.625,0.63366216 +"American Electric Power Company, Inc.",AEP,10/1/74,14.75,15.375,40600,15.375,15.125,0.6133844 +"American Electric Power Company, Inc.",AEP,10/2/74,15.375,15.375,33900,15.75,15.5,0.62859195 +"American Electric Power Company, Inc.",AEP,10/3/74,15,15.5,61200,15.625,15.125,0.6133844 +"American Electric Power Company, Inc.",AEP,10/4/74,14.875,15.125,37100,15.375,15.125,0.6133844 +"American Electric Power Company, Inc.",AEP,10/7/74,15.25,15.25,37400,16.125,16.125,0.65393865 +"American Electric Power Company, Inc.",AEP,10/8/74,16,16.125,38600,16.625,16.375,0.66407776 +"American Electric Power Company, Inc.",AEP,10/9/74,16.125,16.375,41800,17.25,17.25,0.6995623 +"American Electric Power Company, Inc.",AEP,10/10/74,17.25,17.25,73400,17.75,17.5,0.7097007 +"American Electric Power Company, Inc.",AEP,10/11/74,17.125,17.5,39500,17.625,17.625,0.71477044 +"American Electric Power Company, Inc.",AEP,10/14/74,17.375,17.625,45600,17.875,17.75,0.7198396 +"American Electric Power Company, Inc.",AEP,10/15/74,17.125,17.625,36200,17.625,17.25,0.6995623 +"American Electric Power Company, Inc.",AEP,10/16/74,16.875,17.25,28900,17.375,17.125,0.69449323 +"American Electric Power Company, Inc.",AEP,10/17/74,16.625,17,29800,17,16.75,0.67928517 +"American Electric Power Company, Inc.",AEP,10/18/74,16.625,16.75,26100,17.25,17.125,0.69449323 +"American Electric Power Company, Inc.",AEP,10/21/74,16.75,17.125,26700,17.375,17.125,0.69449323 +"American Electric Power Company, Inc.",AEP,10/22/74,16.625,17,22900,17,16.75,0.67928517 +"American Electric Power Company, Inc.",AEP,10/23/74,16.125,16.75,63000,16.875,16.125,0.65393865 +"American Electric Power Company, Inc.",AEP,10/24/74,15.75,16.125,26800,16.25,16.125,0.65393865 +"American Electric Power Company, Inc.",AEP,10/25/74,15.875,16.125,21100,16.375,16,0.6488696 +"American Electric Power Company, Inc.",AEP,10/28/74,15.875,16,19600,16.125,16.125,0.65393865 +"American Electric Power Company, Inc.",AEP,10/29/74,15.875,16.125,31900,16.25,16,0.6488696 +"American Electric Power Company, Inc.",AEP,10/30/74,15.875,16,34100,16.375,16,0.6488696 +"American Electric Power Company, Inc.",AEP,10/31/74,16,16,92400,16.625,16.25,0.65900815 +"American Electric Power Company, Inc.",AEP,11/1/74,16.25,16.25,42100,16.75,16.625,0.6742162 +"American Electric Power Company, Inc.",AEP,11/4/74,15.875,16.25,34300,16.25,16,0.6689893 +"American Electric Power Company, Inc.",AEP,11/5/74,15.875,16,31700,16.25,16.25,0.6794427 +"American Electric Power Company, Inc.",AEP,11/6/74,16.125,16.25,48600,16.625,16.375,0.68466926 +"American Electric Power Company, Inc.",AEP,11/7/74,16.125,16.375,33400,16.5,16.25,0.6794427 +"American Electric Power Company, Inc.",AEP,11/8/74,16,16.25,30300,16.375,16.125,0.674216 +"American Electric Power Company, Inc.",AEP,11/11/74,15.875,16.125,33800,16.375,16.375,0.68466926 +"American Electric Power Company, Inc.",AEP,11/12/74,15.625,16.375,48000,16.375,15.625,0.6533106 +"American Electric Power Company, Inc.",AEP,11/13/74,15.625,15.625,49700,15.875,15.75,0.65853673 +"American Electric Power Company, Inc.",AEP,11/14/74,15.375,15.75,39500,15.875,15.5,0.64808357 +"American Electric Power Company, Inc.",AEP,11/15/74,15.25,15.5,29500,15.625,15.5,0.64808357 +"American Electric Power Company, Inc.",AEP,11/18/74,15,15.25,28400,15.25,15.125,0.6324043 +"American Electric Power Company, Inc.",AEP,11/19/74,14.875,15.125,39000,15.375,14.875,0.6219513 +"American Electric Power Company, Inc.",AEP,11/20/74,14.625,14.875,39900,15,14.625,0.6114985 +"American Electric Power Company, Inc.",AEP,11/21/74,14.5,14.625,38500,14.875,14.625,0.6114985 +"American Electric Power Company, Inc.",AEP,11/22/74,14.625,14.625,33900,14.875,14.75,0.6167248 +"American Electric Power Company, Inc.",AEP,11/25/74,14.625,14.75,42900,14.875,14.875,0.6219513 +"American Electric Power Company, Inc.",AEP,11/26/74,14.75,14.875,47600,15.125,15,0.6271784 +"American Electric Power Company, Inc.",AEP,11/27/74,15,15,33300,15.375,15.25,0.6376306 +"American Electric Power Company, Inc.",AEP,11/29/74,15,15.25,27900,15.375,15.125,0.6324043 +"American Electric Power Company, Inc.",AEP,12/2/74,14.875,15.125,26000,15.125,14.875,0.6219513 +"American Electric Power Company, Inc.",AEP,12/3/74,14.625,14.875,45400,15,14.625,0.6114985 +"American Electric Power Company, Inc.",AEP,12/4/74,14.625,14.625,35500,14.875,14.75,0.6167248 +"American Electric Power Company, Inc.",AEP,12/5/74,14.625,14.75,35900,15,14.625,0.6114985 +"American Electric Power Company, Inc.",AEP,12/6/74,14.5,14.625,48200,14.75,14.625,0.6114985 +"American Electric Power Company, Inc.",AEP,12/9/74,14.25,14.625,55600,14.75,14.25,0.595819 +"American Electric Power Company, Inc.",AEP,12/10/74,14.25,14.25,43000,14.75,14.5,0.60627216 +"American Electric Power Company, Inc.",AEP,12/11/74,14.5,14.5,63100,15.125,14.875,0.6219513 +"American Electric Power Company, Inc.",AEP,12/12/74,14.5,14.875,66900,14.875,14.5,0.60627216 +"American Electric Power Company, Inc.",AEP,12/13/74,14,14.5,93600,14.75,14.25,0.595819 +"American Electric Power Company, Inc.",AEP,12/16/74,14,14.25,49700,14.375,14.25,0.595819 +"American Electric Power Company, Inc.",AEP,12/17/74,14,14.25,56700,14.375,14.125,0.5905925 +"American Electric Power Company, Inc.",AEP,12/18/74,13.75,14.125,72000,14.25,14,0.58536595 +"American Electric Power Company, Inc.",AEP,12/19/74,13.75,14,58400,14.125,14,0.58536595 +"American Electric Power Company, Inc.",AEP,12/20/74,13.5,14,58000,14,13.75,0.57491297 +"American Electric Power Company, Inc.",AEP,12/23/74,13.5,13.75,87700,13.875,13.625,0.56968683 +"American Electric Power Company, Inc.",AEP,12/24/74,13.5,13.625,48700,13.875,13.875,0.5801394 +"American Electric Power Company, Inc.",AEP,12/26/74,13.75,13.875,53900,14,14,0.58536595 +"American Electric Power Company, Inc.",AEP,12/27/74,13.75,14,53100,14.125,13.875,0.5801394 +"American Electric Power Company, Inc.",AEP,12/30/74,13.75,13.875,76900,14,13.875,0.5801394 +"American Electric Power Company, Inc.",AEP,12/31/74,13.875,13.875,84600,14.5,14.375,0.6010458 +"American Electric Power Company, Inc.",AEP,1/2/75,14.75,14.75,54200,15.75,15.75,0.65853673 +"American Electric Power Company, Inc.",AEP,1/3/75,15.5,15.75,49000,16.75,15.625,0.6533106 +"American Electric Power Company, Inc.",AEP,1/6/75,16.75,16.75,83100,17.125,17.125,0.7160279 +"American Electric Power Company, Inc.",AEP,1/7/75,16.75,17.125,39300,17.125,16.75,0.7003481 +"American Electric Power Company, Inc.",AEP,1/8/75,16.75,16.75,36900,17.125,16.875,0.70557487 +"American Electric Power Company, Inc.",AEP,1/9/75,16.75,16.875,68700,17.375,17.375,0.72648096 +"American Electric Power Company, Inc.",AEP,1/10/75,17.625,17.625,65100,18,18,0.7526134 +"American Electric Power Company, Inc.",AEP,1/13/75,17.625,18,74500,18.125,17.625,0.7369338 +"American Electric Power Company, Inc.",AEP,1/14/75,17.625,17.625,55400,18,17.625,0.7369338 +"American Electric Power Company, Inc.",AEP,1/15/75,17.625,17.625,41300,18.125,18.125,0.75783974 +"American Electric Power Company, Inc.",AEP,1/16/75,18,18.125,54000,18.375,18.375,0.768293 +"American Electric Power Company, Inc.",AEP,1/17/75,17.875,18.375,35900,18.375,18,0.7526134 +"American Electric Power Company, Inc.",AEP,1/20/75,17.625,18,46900,18,17.75,0.74216014 +"American Electric Power Company, Inc.",AEP,1/21/75,17.25,17.75,44400,17.875,17.5,0.73170716 +"American Electric Power Company, Inc.",AEP,1/22/75,17.375,17.5,26900,17.875,17.875,0.7473869 +"American Electric Power Company, Inc.",AEP,1/23/75,17.625,17.875,32800,18,17.75,0.74216014 +"American Electric Power Company, Inc.",AEP,1/24/75,17.625,17.75,29600,18.25,18.25,0.7630662 +"American Electric Power Company, Inc.",AEP,1/27/75,18.5,18.5,65400,19.125,18.875,0.78919864 +"American Electric Power Company, Inc.",AEP,1/28/75,18.75,18.875,103500,19.375,19,0.7944251 +"American Electric Power Company, Inc.",AEP,1/29/75,18,18.375,88100,18.375,18.125,0.75783974 +"American Electric Power Company, Inc.",AEP,1/30/75,18.125,18.125,53600,18.375,18.25,0.7630662 +"American Electric Power Company, Inc.",AEP,1/31/75,18.25,18.25,44900,18.625,18.5,0.77351964 +"American Electric Power Company, Inc.",AEP,2/3/75,18,18.5,133800,18.625,18.25,0.7630662 +"American Electric Power Company, Inc.",AEP,2/4/75,17.5,17.875,43700,17.875,17.75,0.763066 +"American Electric Power Company, Inc.",AEP,2/5/75,17.75,17.75,39300,18,17.875,0.7684402 +"American Electric Power Company, Inc.",AEP,2/6/75,17.75,17.875,55000,18.375,18.125,0.77918714 +"American Electric Power Company, Inc.",AEP,2/7/75,17.75,18.125,33500,18.25,18.125,0.77918714 +"American Electric Power Company, Inc.",AEP,2/10/75,17.75,18.125,43000,18.125,17.75,0.763066 +"American Electric Power Company, Inc.",AEP,2/11/75,17.5,17.75,47300,18,17.75,0.763066 +"American Electric Power Company, Inc.",AEP,2/12/75,17.875,17.875,13200,18.25,18.25,0.78456146 +"American Electric Power Company, Inc.",AEP,2/13/75,18.125,18.25,36700,18.5,18.25,0.78456146 +"American Electric Power Company, Inc.",AEP,2/14/75,18.125,18.25,51300,18.375,18.375,0.7899351 +"American Electric Power Company, Inc.",AEP,2/18/75,18,18.375,54000,18.5,18.125,0.77918714 +"American Electric Power Company, Inc.",AEP,2/19/75,17.625,18.125,44000,18.125,17.625,0.7576926 +"American Electric Power Company, Inc.",AEP,2/20/75,17.375,17.625,52700,17.875,17.5,0.7523187 +"American Electric Power Company, Inc.",AEP,2/21/75,17.25,17.5,45600,17.875,17.375,0.746945 +"American Electric Power Company, Inc.",AEP,2/24/75,17.125,17.375,43100,17.625,17.125,0.73619777 +"American Electric Power Company, Inc.",AEP,2/25/75,16.625,17.125,46600,17.125,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,2/26/75,16.625,16.875,34600,17,16.75,0.72007626 +"American Electric Power Company, Inc.",AEP,2/27/75,16.75,16.75,39400,17.125,17,0.73082423 +"American Electric Power Company, Inc.",AEP,2/28/75,16.75,17,27200,17,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,3/3/75,16.875,16.875,34500,17.875,17.75,0.763066 +"American Electric Power Company, Inc.",AEP,3/4/75,17.375,17.75,54500,18,17.625,0.7576926 +"American Electric Power Company, Inc.",AEP,3/5/75,17.375,17.625,48600,18,17.375,0.746945 +"American Electric Power Company, Inc.",AEP,3/6/75,17.125,17.375,22400,17.75,17.625,0.7576926 +"American Electric Power Company, Inc.",AEP,3/7/75,16.5,17.375,95600,17.375,16.625,0.7147031 +"American Electric Power Company, Inc.",AEP,3/10/75,16,16.625,76300,16.875,16.125,0.693208 +"American Electric Power Company, Inc.",AEP,3/11/75,16.25,16.25,60400,16.5,16.25,0.6985818 +"American Electric Power Company, Inc.",AEP,3/12/75,16,16.25,53400,16.375,16.125,0.693208 +"American Electric Power Company, Inc.",AEP,3/13/75,16,16.125,57700,16.375,16,0.68783396 +"American Electric Power Company, Inc.",AEP,3/14/75,16,16,42400,16.5,16.5,0.7093291 +"American Electric Power Company, Inc.",AEP,3/17/75,16.375,16.5,47100,17,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,3/18/75,16.75,16.875,66600,17.25,17,0.73082423 +"American Electric Power Company, Inc.",AEP,3/19/75,16.75,17,26700,17.25,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,3/20/75,16.375,16.875,37300,16.875,16.5,0.7093291 +"American Electric Power Company, Inc.",AEP,3/21/75,16.25,16.5,37200,16.5,16.5,0.7093291 +"American Electric Power Company, Inc.",AEP,3/24/75,16.125,16.5,37500,16.5,16.125,0.693208 +"American Electric Power Company, Inc.",AEP,3/25/75,16.125,16.125,32400,16.5,16.375,0.7039559 +"American Electric Power Company, Inc.",AEP,3/26/75,16.375,16.375,71900,16.5,16.5,0.7093291 +"American Electric Power Company, Inc.",AEP,3/27/75,16.5,16.5,102200,16.875,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,3/31/75,16.875,16.875,117200,17.125,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,4/1/75,16.75,16.875,69500,17.125,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/2/75,16.875,17,52900,17.125,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/3/75,16.875,17,53900,17,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,4/4/75,16.75,16.875,60000,17,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,4/7/75,16.75,16.875,138400,17,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,4/8/75,16.75,16.875,61300,17,16.75,0.72007626 +"American Electric Power Company, Inc.",AEP,4/9/75,16.875,16.875,59400,17,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/10/75,16.875,17,61600,17.25,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/11/75,16.875,17,55500,17.125,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,4/14/75,16.875,16.875,102100,17.125,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/15/75,17,17,88500,17.25,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/16/75,16.875,17,54300,17.125,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/17/75,16.875,17,74700,17.125,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/18/75,16.875,17,43700,17.125,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/21/75,17,17,63000,17.375,17.125,0.73619777 +"American Electric Power Company, Inc.",AEP,4/22/75,17,17.125,87200,17.375,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/23/75,16.875,17,65200,17.125,16.875,0.72545 +"American Electric Power Company, Inc.",AEP,4/24/75,16.875,16.875,38100,17.125,17.125,0.73619777 +"American Electric Power Company, Inc.",AEP,4/25/75,16.875,17.125,49800,17.25,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/28/75,17,17,52900,17.25,17,0.73082423 +"American Electric Power Company, Inc.",AEP,4/29/75,16.875,17,66800,17.25,17.125,0.73619777 +"American Electric Power Company, Inc.",AEP,4/30/75,17.125,17.125,54700,17.375,17.125,0.73619777 +"American Electric Power Company, Inc.",AEP,5/1/75,17,17.125,114500,17.375,17.125,0.73619777 +"American Electric Power Company, Inc.",AEP,5/2/75,17,17.125,96600,17.375,17.125,0.73619777 +"American Electric Power Company, Inc.",AEP,5/5/75,16.625,16.875,68600,16.875,16.75,0.74173284 +"American Electric Power Company, Inc.",AEP,5/6/75,16.625,16.75,57700,16.875,16.625,0.73619777 +"American Electric Power Company, Inc.",AEP,5/7/75,16.625,16.625,49600,16.875,16.875,0.7472681 +"American Electric Power Company, Inc.",AEP,5/8/75,16.75,16.875,70300,17,16.875,0.7472681 +"American Electric Power Company, Inc.",AEP,5/9/75,16.875,16.875,90400,17.125,16.875,0.7472681 +"American Electric Power Company, Inc.",AEP,5/12/75,16.875,16.875,71300,17.125,17.125,0.7583391 +"American Electric Power Company, Inc.",AEP,5/13/75,16.875,17.125,95400,17.125,17,0.75280374 +"American Electric Power Company, Inc.",AEP,5/14/75,16.875,17,78700,17.125,17,0.75280374 +"American Electric Power Company, Inc.",AEP,5/15/75,16.875,17,65200,17,16.875,0.7472681 +"American Electric Power Company, Inc.",AEP,5/16/75,16.875,16.875,72700,17,17,0.75280374 +"American Electric Power Company, Inc.",AEP,5/19/75,16.75,17,65400,17,16.875,0.7472681 +"American Electric Power Company, Inc.",AEP,5/20/75,16.75,16.875,68200,17,16.875,0.7472681 +"American Electric Power Company, Inc.",AEP,5/21/75,16.75,16.875,65300,17,16.875,0.7472681 +"American Electric Power Company, Inc.",AEP,5/22/75,16.875,16.875,55000,17.125,17.125,0.7583391 +"American Electric Power Company, Inc.",AEP,5/23/75,17,17.125,68800,17.375,17.375,0.7694097 +"American Electric Power Company, Inc.",AEP,5/27/75,17.25,17.375,84700,17.625,17.5,0.7749448 +"American Electric Power Company, Inc.",AEP,5/28/75,17.375,17.5,55300,17.75,17.625,0.7804806 +"American Electric Power Company, Inc.",AEP,5/29/75,17.625,17.625,80500,18,17.75,0.7860153 +"American Electric Power Company, Inc.",AEP,5/30/75,17.875,17.875,106800,18.375,18.125,0.80262136 +"American Electric Power Company, Inc.",AEP,6/2/75,18.375,18.375,109000,18.625,18.625,0.824763 +"American Electric Power Company, Inc.",AEP,6/3/75,18.625,18.625,136400,19.375,19.25,0.85243934 +"American Electric Power Company, Inc.",AEP,6/4/75,19.375,19.375,167300,19.75,19.75,0.874581 +"American Electric Power Company, Inc.",AEP,6/5/75,19.5,19.75,113300,19.75,19.5,0.8635101 +"American Electric Power Company, Inc.",AEP,6/6/75,19.375,19.5,89200,19.75,19.5,0.8635101 +"American Electric Power Company, Inc.",AEP,6/9/75,19.5,19.5,78700,19.75,19.75,0.874581 +"American Electric Power Company, Inc.",AEP,6/10/75,19.5,19.75,65700,19.75,19.75,0.874581 +"American Electric Power Company, Inc.",AEP,6/11/75,19.625,19.75,92300,19.75,19.75,0.874581 +"American Electric Power Company, Inc.",AEP,6/12/75,19.5,19.75,68600,19.75,19.625,0.86904585 +"American Electric Power Company, Inc.",AEP,6/13/75,19.375,19.625,82400,19.75,19.625,0.86904585 +"American Electric Power Company, Inc.",AEP,6/16/75,19.625,19.625,80500,20,19.875,0.88011646 +"American Electric Power Company, Inc.",AEP,6/17/75,19.875,19.875,62200,20,19.875,0.88011646 +"American Electric Power Company, Inc.",AEP,6/18/75,19.75,19.875,71700,20,20,0.8856515 +"American Electric Power Company, Inc.",AEP,6/19/75,19.875,20,113400,20.75,20.5,0.90779305 +"American Electric Power Company, Inc.",AEP,6/20/75,20.375,20.5,174800,20.875,20.5,0.90779305 +"American Electric Power Company, Inc.",AEP,6/23/75,20.5,20.5,76800,21,20.75,0.9188638 +"American Electric Power Company, Inc.",AEP,6/24/75,20.5,20.75,77700,20.875,20.625,0.9133282 +"American Electric Power Company, Inc.",AEP,6/25/75,20.5,20.625,69200,20.875,20.5,0.90779305 +"American Electric Power Company, Inc.",AEP,6/26/75,20,20.5,88700,20.625,20,0.8856515 +"American Electric Power Company, Inc.",AEP,6/27/75,19.75,20,74700,20,20,0.8856515 +"American Electric Power Company, Inc.",AEP,6/30/75,19.75,20,62300,20,20,0.8856515 +"American Electric Power Company, Inc.",AEP,7/1/75,19.875,20,69100,20.125,20.125,0.89118695 +"American Electric Power Company, Inc.",AEP,7/2/75,19.5,20,77300,20,19.625,0.86904585 +"American Electric Power Company, Inc.",AEP,7/3/75,19.375,19.625,92100,19.75,19.5,0.8635101 +"American Electric Power Company, Inc.",AEP,7/7/75,19.25,19.5,78100,19.5,19.5,0.8635101 +"American Electric Power Company, Inc.",AEP,7/8/75,19.375,19.5,55000,19.625,19.5,0.8635101 +"American Electric Power Company, Inc.",AEP,7/9/75,19.5,19.5,62500,19.875,19.875,0.88011646 +"American Electric Power Company, Inc.",AEP,7/10/75,19.875,19.875,58100,20.25,20,0.8856515 +"American Electric Power Company, Inc.",AEP,7/11/75,20,20,44700,20.25,20.125,0.89118695 +"American Electric Power Company, Inc.",AEP,7/14/75,20.125,20.125,52800,20.375,20.125,0.89118695 +"American Electric Power Company, Inc.",AEP,7/15/75,20,20.125,53900,20.25,20.125,0.89118695 +"American Electric Power Company, Inc.",AEP,7/16/75,20,20.125,64400,20.25,20,0.8856515 +"American Electric Power Company, Inc.",AEP,7/17/75,19.875,20,49100,20.25,20,0.8856515 +"American Electric Power Company, Inc.",AEP,7/18/75,19.75,20,38800,20,20,0.8856515 +"American Electric Power Company, Inc.",AEP,7/21/75,19.75,20,35600,20.125,19.875,0.88011646 +"American Electric Power Company, Inc.",AEP,7/22/75,19.75,19.875,50000,20,19.875,0.88011646 +"American Electric Power Company, Inc.",AEP,7/23/75,19.5,19.875,68200,19.875,19.5,0.8635101 +"American Electric Power Company, Inc.",AEP,7/24/75,19.375,19.5,57100,19.75,19.625,0.86904585 +"American Electric Power Company, Inc.",AEP,7/25/75,19.375,19.625,43700,19.75,19.625,0.86904585 +"American Electric Power Company, Inc.",AEP,7/28/75,19.375,19.625,46300,19.75,19.625,0.86904585 +"American Electric Power Company, Inc.",AEP,7/29/75,19.5,19.625,42200,19.75,19.75,0.874581 +"American Electric Power Company, Inc.",AEP,7/30/75,19.375,19.75,85700,19.75,19.625,0.86904585 +"American Electric Power Company, Inc.",AEP,7/31/75,19.5,19.625,53000,19.75,19.75,0.874581 +"American Electric Power Company, Inc.",AEP,8/1/75,19.625,19.75,40400,19.875,19.875,0.88011646 +"American Electric Power Company, Inc.",AEP,8/4/75,19.75,19.875,60200,20,20,0.8856515 +"American Electric Power Company, Inc.",AEP,8/5/75,18.875,19.875,75900,19.875,18.875,0.85726494 +"American Electric Power Company, Inc.",AEP,8/6/75,18.625,18.875,56600,19,18.625,0.845911 +"American Electric Power Company, Inc.",AEP,8/7/75,18.625,18.625,53700,18.875,18.75,0.85158813 +"American Electric Power Company, Inc.",AEP,8/8/75,18.75,18.75,54900,19.125,19,0.86294234 +"American Electric Power Company, Inc.",AEP,8/11/75,18.75,19,40000,19,18.875,0.85726494 +"American Electric Power Company, Inc.",AEP,8/12/75,18.75,18.875,39000,19.125,18.875,0.85726494 +"American Electric Power Company, Inc.",AEP,8/13/75,18.75,18.875,35400,19,18.875,0.85726494 +"American Electric Power Company, Inc.",AEP,8/14/75,18.75,18.875,38600,19,18.75,0.85158813 +"American Electric Power Company, Inc.",AEP,8/15/75,18.5,18.75,51800,18.875,18.625,0.845911 +"American Electric Power Company, Inc.",AEP,8/18/75,18.375,18.625,42100,18.75,18.375,0.8345561 +"American Electric Power Company, Inc.",AEP,8/19/75,18,18.375,56200,18.5,18.25,0.82887864 +"American Electric Power Company, Inc.",AEP,8/20/75,17.75,18.25,65500,18.375,17.75,0.8061696 +"American Electric Power Company, Inc.",AEP,8/21/75,17.5,17.75,73600,18,18,0.8175245 +"American Electric Power Company, Inc.",AEP,8/22/75,17.875,18,43400,18.375,18.375,0.8345561 +"American Electric Power Company, Inc.",AEP,8/25/75,18.125,18.375,39500,18.5,18.375,0.8345561 +"American Electric Power Company, Inc.",AEP,8/26/75,18.125,18.375,36800,18.5,18.375,0.8345561 +"American Electric Power Company, Inc.",AEP,8/27/75,18.125,18.375,28000,18.5,18.5,0.8402336 +"American Electric Power Company, Inc.",AEP,8/28/75,18.5,18.5,36500,19,19,0.86294234 +"American Electric Power Company, Inc.",AEP,8/29/75,19.125,19.125,32000,19.375,19.125,0.8686198 +"American Electric Power Company, Inc.",AEP,9/2/75,19,19.125,30800,19.375,19,0.86294234 +"American Electric Power Company, Inc.",AEP,9/3/75,18.625,19,35800,19,19,0.86294234 +"American Electric Power Company, Inc.",AEP,9/4/75,18.875,19,32300,19.25,19.25,0.8742973 +"American Electric Power Company, Inc.",AEP,9/5/75,18.875,19.25,33400,19.25,19,0.86294234 +"American Electric Power Company, Inc.",AEP,9/8/75,18.75,19,47200,19.25,19.25,0.8742973 +"American Electric Power Company, Inc.",AEP,9/9/75,19,19.25,54300,19.25,19.125,0.8686198 +"American Electric Power Company, Inc.",AEP,9/10/75,18.75,19.125,33200,19.125,18.875,0.85726494 +"American Electric Power Company, Inc.",AEP,9/11/75,18.75,18.875,41000,19,18.75,0.85158813 +"American Electric Power Company, Inc.",AEP,9/12/75,18.75,18.75,42100,19,18.875,0.85726494 +"American Electric Power Company, Inc.",AEP,9/15/75,18.75,18.875,28500,19,18.875,0.85726494 +"American Electric Power Company, Inc.",AEP,9/16/75,18.5,18.875,41000,18.875,18.625,0.845911 +"American Electric Power Company, Inc.",AEP,9/17/75,18.5,18.625,38800,18.75,18.625,0.845911 +"American Electric Power Company, Inc.",AEP,9/18/75,18.75,18.75,34500,19,18.875,0.85726494 +"American Electric Power Company, Inc.",AEP,9/19/75,18.875,18.875,46700,19.375,19,0.86294234 +"American Electric Power Company, Inc.",AEP,9/22/75,19.125,19.125,33800,19.5,19.25,0.8742973 +"American Electric Power Company, Inc.",AEP,9/23/75,19,19.25,33400,19.25,19,0.86294234 +"American Electric Power Company, Inc.",AEP,9/24/75,19.125,19.125,19600,19.375,19.125,0.8686198 +"American Electric Power Company, Inc.",AEP,9/25/75,19.125,19.125,35800,19.375,19.125,0.8686198 +"American Electric Power Company, Inc.",AEP,9/26/75,19.125,19.125,33300,19.375,19.375,0.879974 +"American Electric Power Company, Inc.",AEP,9/29/75,19,19.25,33600,19.25,19,0.86294234 +"American Electric Power Company, Inc.",AEP,9/30/75,19,19,37100,19.25,19.125,0.8686198 +"American Electric Power Company, Inc.",AEP,10/1/75,19,19.125,58200,19.125,19,0.86294234 +"American Electric Power Company, Inc.",AEP,10/2/75,19,19,43400,19.25,19,0.86294234 +"American Electric Power Company, Inc.",AEP,10/3/75,19.125,19.125,32800,19.375,19.375,0.879974 +"American Electric Power Company, Inc.",AEP,10/6/75,19.125,19.375,32200,19.375,19.25,0.8742973 +"American Electric Power Company, Inc.",AEP,10/7/75,19.125,19.25,80200,19.375,19.25,0.8742973 +"American Electric Power Company, Inc.",AEP,10/8/75,19.125,19.25,41400,19.375,19.375,0.879974 +"American Electric Power Company, Inc.",AEP,10/9/75,19.25,19.375,52700,19.5,19.5,0.8856515 +"American Electric Power Company, Inc.",AEP,10/10/75,19.5,19.5,39100,19.875,19.75,0.8970055 +"American Electric Power Company, Inc.",AEP,10/13/75,19.75,19.75,56100,20.25,20.125,0.9140387 +"American Electric Power Company, Inc.",AEP,10/14/75,20.125,20.125,77700,20.5,20.125,0.9140387 +"American Electric Power Company, Inc.",AEP,10/15/75,20,20.125,48200,20.5,20.5,0.93106896 +"American Electric Power Company, Inc.",AEP,10/16/75,20.25,20.5,41800,20.5,20.375,0.92539245 +"American Electric Power Company, Inc.",AEP,10/17/75,20,20.375,39400,20.5,20.5,0.93106896 +"American Electric Power Company, Inc.",AEP,10/20/75,20.375,20.5,52800,20.75,20.75,0.94242424 +"American Electric Power Company, Inc.",AEP,10/21/75,20.625,20.75,108100,21,20.75,0.94242424 +"American Electric Power Company, Inc.",AEP,10/22/75,20.625,20.75,45500,21,21,0.95377856 +"American Electric Power Company, Inc.",AEP,10/23/75,20.75,21,44500,21,20.875,0.9481009 +"American Electric Power Company, Inc.",AEP,10/24/75,20.75,20.875,40100,21,20.75,0.94242424 +"American Electric Power Company, Inc.",AEP,10/27/75,20.625,20.75,32600,20.875,20.75,0.94242424 +"American Electric Power Company, Inc.",AEP,10/28/75,20.625,20.75,33700,20.875,20.75,0.94242424 +"American Electric Power Company, Inc.",AEP,10/29/75,20.5,20.75,78800,20.75,20.625,0.93674684 +"American Electric Power Company, Inc.",AEP,10/30/75,20.5,20.625,51300,20.75,20.625,0.93674684 +"American Electric Power Company, Inc.",AEP,10/31/75,20.75,20.75,49400,20.875,20.875,0.9481009 +"American Electric Power Company, Inc.",AEP,11/3/75,20.25,20.625,51700,20.625,20.25,0.9422848 +"American Electric Power Company, Inc.",AEP,11/4/75,20.375,20.375,37900,20.5,20.5,0.9539173 +"American Electric Power Company, Inc.",AEP,11/5/75,20.5,20.5,43200,20.75,20.5,0.9539173 +"American Electric Power Company, Inc.",AEP,11/6/75,20.375,20.5,93800,20.875,20.75,0.9655512 +"American Electric Power Company, Inc.",AEP,11/7/75,20.625,20.75,63900,20.875,20.875,0.97136724 +"American Electric Power Company, Inc.",AEP,11/10/75,20.625,20.875,53000,21,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,11/11/75,20.625,20.625,24000,20.875,20.875,0.97136724 +"American Electric Power Company, Inc.",AEP,11/12/75,20.75,20.875,112400,20.875,20.875,0.97136724 +"American Electric Power Company, Inc.",AEP,11/13/75,20.625,20.875,61600,20.875,20.75,0.9655512 +"American Electric Power Company, Inc.",AEP,11/14/75,20.625,20.75,97600,20.875,20.75,0.9655512 +"American Electric Power Company, Inc.",AEP,11/17/75,20.625,20.75,52700,20.875,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,11/18/75,20.625,20.625,61700,20.875,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,11/19/75,20.5,20.625,48400,20.75,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,11/20/75,20.375,20.625,434800,20.625,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,11/21/75,20.625,20.625,67000,20.75,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,11/24/75,20.75,20.75,151500,21.25,21.25,0.98881775 +"American Electric Power Company, Inc.",AEP,11/25/75,21.25,21.25,120500,21.5,21.25,0.98881775 +"American Electric Power Company, Inc.",AEP,11/26/75,21.125,21.25,86900,21.5,21.5,1.0004508 +"American Electric Power Company, Inc.",AEP,11/28/75,21.25,21.5,32500,21.5,21.375,0.9946336 +"American Electric Power Company, Inc.",AEP,12/1/75,21.25,21.375,80000,21.625,21.25,0.98881775 +"American Electric Power Company, Inc.",AEP,12/2/75,21.125,21.25,56100,21.5,21.25,0.98881775 +"American Electric Power Company, Inc.",AEP,12/3/75,20.625,21.25,93400,21.25,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,12/4/75,20.5,20.625,51300,20.75,20.75,0.9655512 +"American Electric Power Company, Inc.",AEP,12/5/75,20.625,20.75,38000,20.875,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,12/8/75,20.5,20.625,42100,20.75,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,12/9/75,20.375,20.625,41300,20.875,20.875,0.97136724 +"American Electric Power Company, Inc.",AEP,12/10/75,20.75,20.875,34900,20.875,20.875,0.97136724 +"American Electric Power Company, Inc.",AEP,12/11/75,20.75,20.875,44700,21,21,0.97718453 +"American Electric Power Company, Inc.",AEP,12/12/75,20.75,21,45500,21,20.875,0.97136724 +"American Electric Power Company, Inc.",AEP,12/15/75,20.75,20.875,53500,21.125,21,0.97718453 +"American Electric Power Company, Inc.",AEP,12/16/75,20.125,21,93800,21.125,20.125,0.9364689 +"American Electric Power Company, Inc.",AEP,12/17/75,20.125,20.125,72900,20.5,20.5,0.9539173 +"American Electric Power Company, Inc.",AEP,12/18/75,20.375,20.5,53100,20.75,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,12/19/75,20.5,20.625,63800,20.75,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,12/22/75,20.25,20.625,80200,20.75,20.375,0.948101 +"American Electric Power Company, Inc.",AEP,12/23/75,20.125,20.375,52000,20.5,20.375,0.948101 +"American Electric Power Company, Inc.",AEP,12/24/75,20.375,20.375,23900,20.625,20.625,0.95973426 +"American Electric Power Company, Inc.",AEP,12/26/75,20.5,20.625,32100,20.75,20.75,0.9655512 +"American Electric Power Company, Inc.",AEP,12/29/75,20.625,20.75,38300,20.875,20.875,0.97136724 +"American Electric Power Company, Inc.",AEP,12/30/75,20.625,20.875,50900,20.875,20.75,0.9655512 +"American Electric Power Company, Inc.",AEP,12/31/75,20.625,20.75,38200,21.125,21,0.97718453 +"American Electric Power Company, Inc.",AEP,1/2/76,20.875,21,46500,21.5,21.5,1.0004508 +"American Electric Power Company, Inc.",AEP,1/5/76,21.5,21.5,65900,21.75,21.625,1.0062666 +"American Electric Power Company, Inc.",AEP,1/6/76,21.5,21.625,98800,21.75,21.75,1.0120838 +"American Electric Power Company, Inc.",AEP,1/7/76,21.5,21.75,95200,21.75,21.75,1.0120838 +"American Electric Power Company, Inc.",AEP,1/8/76,21.5,21.75,67700,21.75,21.75,1.0120838 +"American Electric Power Company, Inc.",AEP,1/9/76,21.625,21.75,83200,21.875,21.875,1.0179003 +"American Electric Power Company, Inc.",AEP,1/12/76,21.75,21.875,84600,22.125,22.125,1.0295335 +"American Electric Power Company, Inc.",AEP,1/13/76,21.75,22.125,95300,22.25,22,1.0237164 +"American Electric Power Company, Inc.",AEP,1/14/76,21.75,22,72700,22.125,22.125,1.0295335 +"American Electric Power Company, Inc.",AEP,1/15/76,21.875,22.125,85700,22.25,22,1.0237164 +"American Electric Power Company, Inc.",AEP,1/16/76,22,22,59400,22.25,22.125,1.0295335 +"American Electric Power Company, Inc.",AEP,1/19/76,22.125,22.125,66800,22.25,22.125,1.0295335 +"American Electric Power Company, Inc.",AEP,1/20/76,22.25,22.25,89100,22.375,22.375,1.0411664 +"American Electric Power Company, Inc.",AEP,1/21/76,22.25,22.375,60200,22.375,22.375,1.0411664 +"American Electric Power Company, Inc.",AEP,1/22/76,22.125,22.375,62400,22.375,22.125,1.0295335 +"American Electric Power Company, Inc.",AEP,1/23/76,22.125,22.125,54200,22.375,22.375,1.0411664 +"American Electric Power Company, Inc.",AEP,1/26/76,22.125,22.375,112500,22.625,22.625,1.0527995 +"American Electric Power Company, Inc.",AEP,1/27/76,22.375,22.625,83200,22.625,22.625,1.0527995 +"American Electric Power Company, Inc.",AEP,1/28/76,22.375,22.625,128300,22.625,22.625,1.0527995 +"American Electric Power Company, Inc.",AEP,1/29/76,21.75,22.625,70800,22.625,22.5,1.0469829 +"American Electric Power Company, Inc.",AEP,1/30/76,22.5,22.5,78800,22.875,22.875,1.0644335 +"American Electric Power Company, Inc.",AEP,2/2/76,22.75,22.875,124100,23.25,23.25,1.081882 +"American Electric Power Company, Inc.",AEP,2/3/76,22.375,22.75,188600,22.75,22.625,1.075939 +"American Electric Power Company, Inc.",AEP,2/4/76,22.25,22.625,85000,22.75,22.375,1.064049 +"American Electric Power Company, Inc.",AEP,2/5/76,21.875,22.375,83000,22.5,21.875,1.0402715 +"American Electric Power Company, Inc.",AEP,2/6/76,21.375,21.75,91200,21.75,21.5,1.0224394 +"American Electric Power Company, Inc.",AEP,2/9/76,21.25,21.5,73300,21.75,21.5,1.0224394 +"American Electric Power Company, Inc.",AEP,2/10/76,21.375,21.5,99700,21.625,21.625,1.0283829 +"American Electric Power Company, Inc.",AEP,2/11/76,21.375,21.625,69300,21.625,21.625,1.0283829 +"American Electric Power Company, Inc.",AEP,2/12/76,21.5,21.625,193400,22.5,21.625,1.0283829 +"American Electric Power Company, Inc.",AEP,2/13/76,21.375,21.625,62800,21.75,21.5,1.0224394 +"American Electric Power Company, Inc.",AEP,2/17/76,21,21.5,72400,21.625,21.25,1.0105499 +"American Electric Power Company, Inc.",AEP,2/18/76,21,21.25,105900,21.75,21.375,1.0164945 +"American Electric Power Company, Inc.",AEP,2/19/76,21.25,21.375,95500,21.875,21.75,1.0343268 +"American Electric Power Company, Inc.",AEP,2/20/76,21.5,21.75,126700,21.75,21.5,1.0224394 +"American Electric Power Company, Inc.",AEP,2/23/76,21.25,21.5,94100,21.625,21.5,1.0224394 +"American Electric Power Company, Inc.",AEP,2/24/76,21.125,21.5,71000,21.5,21.375,1.0164945 +"American Electric Power Company, Inc.",AEP,2/25/76,21,21.375,87500,21.5,21.25,1.0105499 +"American Electric Power Company, Inc.",AEP,2/26/76,20.875,21.25,60400,21.25,20.875,0.99271613 +"American Electric Power Company, Inc.",AEP,2/27/76,20.875,20.875,133500,21.125,21.125,1.0046049 +"American Electric Power Company, Inc.",AEP,3/1/76,20.875,21.125,48500,21.25,21.125,1.0046049 +"American Electric Power Company, Inc.",AEP,3/2/76,21,21.125,60300,21.25,21.125,1.0046049 +"American Electric Power Company, Inc.",AEP,3/3/76,20.875,21.125,41800,21.25,21.125,1.0046049 +"American Electric Power Company, Inc.",AEP,3/4/76,20.75,21.125,119300,21.125,21,0.9986607 +"American Electric Power Company, Inc.",AEP,3/5/76,20.75,21,83100,21,21,0.9986607 +"American Electric Power Company, Inc.",AEP,3/8/76,20.875,21,53700,21,21,0.9986607 +"American Electric Power Company, Inc.",AEP,3/9/76,20.875,21,64000,21,21,0.9986607 +"American Electric Power Company, Inc.",AEP,3/10/76,20.125,21,130200,21.875,21.25,1.0105499 +"American Electric Power Company, Inc.",AEP,3/11/76,21.125,21.25,104300,21.375,21.25,1.0105499 +"American Electric Power Company, Inc.",AEP,3/12/76,21,21.25,79600,21.5,21.25,1.0105499 +"American Electric Power Company, Inc.",AEP,3/15/76,21,21.25,53800,21.375,21.125,1.0046049 +"American Electric Power Company, Inc.",AEP,3/16/76,20.75,21.125,210700,21.25,21.125,1.0046049 +"American Electric Power Company, Inc.",AEP,3/17/76,20.625,21,299400,21,20.75,0.9867714 +"American Electric Power Company, Inc.",AEP,3/18/76,20.875,20.875,205200,21.125,21,0.9986607 +"American Electric Power Company, Inc.",AEP,3/19/76,20.75,21,67900,21.125,21.125,1.0046049 +"American Electric Power Company, Inc.",AEP,3/22/76,20.875,21.125,52700,21.375,21,0.9986607 +"American Electric Power Company, Inc.",AEP,3/23/76,21,21,62300,21.375,21.125,1.0046049 +"American Electric Power Company, Inc.",AEP,3/24/76,21,21.125,112600,21.5,21,0.9986607 +"American Electric Power Company, Inc.",AEP,3/25/76,20.125,21,79400,21.5,21.125,1.0046049 +"American Electric Power Company, Inc.",AEP,3/26/76,21,21.125,54000,21.375,21.375,1.0164945 +"American Electric Power Company, Inc.",AEP,3/29/76,21.25,21.375,47900,21.5,21.5,1.0224394 +"American Electric Power Company, Inc.",AEP,3/30/76,21.25,21.5,59600,21.5,21.375,1.0164945 +"American Electric Power Company, Inc.",AEP,3/31/76,21.375,21.375,58200,21.75,21.625,1.0283829 +"American Electric Power Company, Inc.",AEP,4/1/76,21.5,21.625,62800,21.625,21.5,1.0224394 +"American Electric Power Company, Inc.",AEP,4/2/76,21.5,21.5,51700,21.75,21.75,1.0343268 +"American Electric Power Company, Inc.",AEP,4/5/76,21.625,21.75,70200,22,22,1.0462157 +"American Electric Power Company, Inc.",AEP,4/6/76,21.875,22,103400,22.25,22.125,1.0521601 +"American Electric Power Company, Inc.",AEP,4/7/76,21.875,22.125,69500,22.25,21.875,1.0402715 +"American Electric Power Company, Inc.",AEP,4/8/76,21.625,21.875,63500,21.875,21.875,1.0402715 +"American Electric Power Company, Inc.",AEP,4/9/76,21.125,21.875,57700,22.25,22,1.0462157 +"American Electric Power Company, Inc.",AEP,4/12/76,21.875,22,55400,22.125,22,1.0462157 +"American Electric Power Company, Inc.",AEP,4/13/76,21.875,22,61900,22.375,22.25,1.0581049 +"American Electric Power Company, Inc.",AEP,4/14/76,21.875,22.25,112000,22.375,22.125,1.0521601 +"American Electric Power Company, Inc.",AEP,4/15/76,22,22.125,50800,22.375,22.25,1.0581049 +"American Electric Power Company, Inc.",AEP,4/19/76,22.125,22.25,73800,22.375,22.375,1.064049 +"American Electric Power Company, Inc.",AEP,4/20/76,22.125,22.375,50900,22.625,22.5,1.0699929 +"American Electric Power Company, Inc.",AEP,4/21/76,22.375,22.5,53500,22.75,22.625,1.075939 +"American Electric Power Company, Inc.",AEP,4/22/76,22.25,22.625,92700,22.75,22.375,1.064049 +"American Electric Power Company, Inc.",AEP,4/23/76,22.125,22.375,69000,22.5,22.25,1.0581049 +"American Electric Power Company, Inc.",AEP,4/26/76,22.125,22.25,47600,22.625,22.375,1.064049 +"American Electric Power Company, Inc.",AEP,4/27/76,22.25,22.375,61000,22.625,22.375,1.064049 +"American Electric Power Company, Inc.",AEP,4/28/76,22.125,22.375,82700,22.75,22.5,1.0699929 +"American Electric Power Company, Inc.",AEP,4/29/76,22.125,22.5,58100,22.5,22.375,1.064049 +"American Electric Power Company, Inc.",AEP,4/30/76,22.125,22.375,65100,22.375,22.375,1.064049 +"American Electric Power Company, Inc.",AEP,5/3/76,22,22.375,112400,22.5,22.5,1.0699929 +"American Electric Power Company, Inc.",AEP,5/4/76,21.625,22,54300,22,21.875,1.0639141 +"American Electric Power Company, Inc.",AEP,5/5/76,21.5,21.875,50800,21.875,21.5,1.0456768 +"American Electric Power Company, Inc.",AEP,5/6/76,21.5,21.5,53500,21.75,21.75,1.0578343 +"American Electric Power Company, Inc.",AEP,5/7/76,21.625,21.75,40900,22,21.75,1.0578343 +"American Electric Power Company, Inc.",AEP,5/10/76,21.5,21.75,61800,21.875,21.75,1.0578343 +"American Electric Power Company, Inc.",AEP,5/11/76,21.625,21.75,55900,21.875,21.625,1.051755 +"American Electric Power Company, Inc.",AEP,5/12/76,21.5,21.625,46400,21.875,21.625,1.051755 +"American Electric Power Company, Inc.",AEP,5/13/76,21.5,21.625,116200,21.875,21.75,1.0578343 +"American Electric Power Company, Inc.",AEP,5/14/76,21.25,21.75,53000,21.875,21.625,1.051755 +"American Electric Power Company, Inc.",AEP,5/17/76,21.375,21.625,52600,21.75,21.625,1.051755 +"American Electric Power Company, Inc.",AEP,5/18/76,21.125,21.625,43400,21.625,21.375,1.0395964 +"American Electric Power Company, Inc.",AEP,5/19/76,21.125,21.375,48500,21.625,21.375,1.0395964 +"American Electric Power Company, Inc.",AEP,5/20/76,21.25,21.375,57100,21.5,21.375,1.0395964 +"American Electric Power Company, Inc.",AEP,5/21/76,21,21.375,55000,21.5,21.125,1.0274371 +"American Electric Power Company, Inc.",AEP,5/24/76,21,21.125,50700,21.375,21.125,1.0274371 +"American Electric Power Company, Inc.",AEP,5/25/76,21,21.125,73200,21.25,21.125,1.0274371 +"American Electric Power Company, Inc.",AEP,5/26/76,21,21.125,51700,21.125,21,1.0213573 +"American Electric Power Company, Inc.",AEP,5/27/76,21,21,74100,21.25,21.25,1.0335174 +"American Electric Power Company, Inc.",AEP,5/28/76,21.125,21.25,49500,21.5,21.25,1.0335174 +"American Electric Power Company, Inc.",AEP,6/1/76,21.125,21.25,46100,21.5,21.25,1.0335174 +"American Electric Power Company, Inc.",AEP,6/2/76,21.25,21.25,39400,21.5,21.5,1.0456768 +"American Electric Power Company, Inc.",AEP,6/3/76,21.25,21.5,48500,21.625,21.25,1.0335174 +"American Electric Power Company, Inc.",AEP,6/4/76,21.125,21.25,29800,21.5,21.5,1.0456768 +"American Electric Power Company, Inc.",AEP,6/7/76,21.25,21.5,26100,21.625,21.5,1.0456768 +"American Electric Power Company, Inc.",AEP,6/8/76,21.25,21.5,36000,21.75,21.75,1.0578343 +"American Electric Power Company, Inc.",AEP,6/9/76,21.5,21.75,37500,21.75,21.75,1.0578343 +"American Electric Power Company, Inc.",AEP,6/10/76,21.625,21.75,75100,21.875,21.625,1.051755 +"American Electric Power Company, Inc.",AEP,6/11/76,21.5,21.625,51800,21.875,21.625,1.051755 +"American Electric Power Company, Inc.",AEP,6/14/76,21.625,21.625,60900,21.875,21.75,1.0578343 +"American Electric Power Company, Inc.",AEP,6/15/76,21.625,21.75,74300,22,21.875,1.0639141 +"American Electric Power Company, Inc.",AEP,6/16/76,21.75,21.875,50600,22,21.875,1.0639141 +"American Electric Power Company, Inc.",AEP,6/17/76,21.75,21.875,48900,22,21.875,1.0639141 +"American Electric Power Company, Inc.",AEP,6/18/76,21.75,21.875,43100,22,21.875,1.0639141 +"American Electric Power Company, Inc.",AEP,6/21/76,21.75,21.875,66400,22,21.875,1.0639141 +"American Electric Power Company, Inc.",AEP,6/22/76,21.625,21.875,78400,21.875,21.875,1.0639141 +"American Electric Power Company, Inc.",AEP,6/23/76,21.5,21.875,40500,22,21.875,1.0639141 +"American Electric Power Company, Inc.",AEP,6/24/76,21.75,21.875,25500,22,21.875,1.0639141 +"American Electric Power Company, Inc.",AEP,6/25/76,21.625,21.875,43200,22.125,21.75,1.0578343 +"American Electric Power Company, Inc.",AEP,6/28/76,21.75,21.75,27400,22,22,1.0699931 +"American Electric Power Company, Inc.",AEP,6/29/76,21.875,22,36800,22.125,22.125,1.076073 +"American Electric Power Company, Inc.",AEP,6/30/76,22,22.125,37100,22.25,22.125,1.076073 +"American Electric Power Company, Inc.",AEP,7/1/76,21.875,22.125,51300,22.25,22,1.0699931 +"American Electric Power Company, Inc.",AEP,7/2/76,21.75,22,43800,22.25,22,1.0699931 +"American Electric Power Company, Inc.",AEP,7/6/76,22.125,22.125,47700,22.375,22.125,1.076073 +"American Electric Power Company, Inc.",AEP,7/7/76,22.125,22.125,39300,22.5,22.375,1.0882319 +"American Electric Power Company, Inc.",AEP,7/8/76,22.25,22.375,51100,22.625,22.25,1.0821526 +"American Electric Power Company, Inc.",AEP,7/9/76,22.25,22.25,69300,22.5,22.5,1.0943111 +"American Electric Power Company, Inc.",AEP,7/12/76,22.25,22.5,39200,22.625,22.375,1.0882319 +"American Electric Power Company, Inc.",AEP,7/13/76,22.375,22.375,52300,22.75,22.625,1.1003919 +"American Electric Power Company, Inc.",AEP,7/14/76,22.5,22.625,52800,22.75,22.5,1.0943111 +"American Electric Power Company, Inc.",AEP,7/15/76,22.375,22.5,108500,22.75,22.625,1.1003919 +"American Electric Power Company, Inc.",AEP,7/16/76,22.375,22.625,32000,22.75,22.75,1.1064703 +"American Electric Power Company, Inc.",AEP,7/19/76,22.5,22.75,64900,22.75,22.5,1.0943111 +"American Electric Power Company, Inc.",AEP,7/20/76,22.5,22.5,53100,22.75,22.625,1.1003919 +"American Electric Power Company, Inc.",AEP,7/21/76,22.5,22.625,57500,22.75,22.625,1.1003919 +"American Electric Power Company, Inc.",AEP,7/22/76,22.5,22.625,28700,22.625,22.625,1.1003919 +"American Electric Power Company, Inc.",AEP,7/23/76,22.375,22.625,40600,22.75,22.75,1.1064703 +"American Electric Power Company, Inc.",AEP,7/26/76,22.5,22.75,39100,22.75,22.625,1.1003919 +"American Electric Power Company, Inc.",AEP,7/27/76,22.375,22.625,47900,22.75,22.5,1.0943111 +"American Electric Power Company, Inc.",AEP,7/28/76,22.375,22.5,47100,22.75,22.75,1.1064703 +"American Electric Power Company, Inc.",AEP,7/29/76,22.5,22.75,31800,22.75,22.75,1.1064703 +"American Electric Power Company, Inc.",AEP,7/30/76,22.5,22.75,44400,22.75,22.625,1.1003919 +"American Electric Power Company, Inc.",AEP,8/2/76,22.625,22.625,40900,22.875,22.875,1.1125501 +"American Electric Power Company, Inc.",AEP,8/3/76,22.75,22.875,140700,22.875,22.75,1.1064703 +"American Electric Power Company, Inc.",AEP,8/4/76,22.25,22.5,52900,22.5,22.5,1.118902 +"American Electric Power Company, Inc.",AEP,8/5/76,22.25,22.5,46600,22.625,22.25,1.1064703 +"American Electric Power Company, Inc.",AEP,8/6/76,22.25,22.25,36600,22.5,22.5,1.118902 +"American Electric Power Company, Inc.",AEP,8/9/76,22.375,22.5,29100,22.75,22.5,1.118902 +"American Electric Power Company, Inc.",AEP,8/10/76,22.375,22.5,43700,22.625,22.5,1.118902 +"American Electric Power Company, Inc.",AEP,8/11/76,22.25,22.5,46100,22.625,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,8/12/76,22.375,22.625,45200,22.75,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,8/13/76,22.5,22.625,25400,22.625,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,8/16/76,22.5,22.625,44900,22.75,22.5,1.118902 +"American Electric Power Company, Inc.",AEP,8/17/76,22.5,22.5,54400,22.625,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,8/18/76,22.375,22.625,39400,22.75,22.5,1.118902 +"American Electric Power Company, Inc.",AEP,8/19/76,22.25,22.5,37600,22.5,22.5,1.118902 +"American Electric Power Company, Inc.",AEP,8/20/76,22.375,22.5,35100,22.5,22.5,1.118902 +"American Electric Power Company, Inc.",AEP,8/23/76,22.25,22.5,47900,22.5,22.375,1.1126871 +"American Electric Power Company, Inc.",AEP,8/24/76,22.125,22.375,40800,22.5,22.375,1.1126871 +"American Electric Power Company, Inc.",AEP,8/25/76,22.125,22.375,44400,22.5,22.5,1.118902 +"American Electric Power Company, Inc.",AEP,8/26/76,22.5,22.5,25200,22.625,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,8/27/76,22.375,22.625,30900,22.625,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,8/30/76,22.375,22.625,28600,22.625,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,8/31/76,22.375,22.625,47400,22.625,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,9/1/76,22.5,22.625,42100,22.75,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,9/2/76,22.625,22.625,46500,22.875,22.75,1.1313349 +"American Electric Power Company, Inc.",AEP,9/3/76,22.5,22.75,42000,22.875,22.75,1.1313349 +"American Electric Power Company, Inc.",AEP,9/7/76,22.75,22.75,60900,23,23,1.1437681 +"American Electric Power Company, Inc.",AEP,9/8/76,22.875,23,56400,23.25,23.125,1.1499842 +"American Electric Power Company, Inc.",AEP,9/9/76,23,23.125,48700,23.25,23.25,1.156199 +"American Electric Power Company, Inc.",AEP,9/10/76,23.125,23.25,54400,23.375,23.25,1.156199 +"American Electric Power Company, Inc.",AEP,9/13/76,23.25,23.25,80300,23.625,23.625,1.1748481 +"American Electric Power Company, Inc.",AEP,9/14/76,23.125,23.625,66100,23.75,23.75,1.1810645 +"American Electric Power Company, Inc.",AEP,9/15/76,23.5,23.75,58000,23.75,23.75,1.1810645 +"American Electric Power Company, Inc.",AEP,9/16/76,23.625,23.75,68200,24,23.625,1.1748481 +"American Electric Power Company, Inc.",AEP,9/17/76,23.75,23.75,63200,24,24,1.193497 +"American Electric Power Company, Inc.",AEP,9/20/76,23.75,24,77500,24.125,24,1.193497 +"American Electric Power Company, Inc.",AEP,9/21/76,23,24,91300,24,23.75,1.1810645 +"American Electric Power Company, Inc.",AEP,9/22/76,23.75,23.75,64100,24,23.75,1.1810645 +"American Electric Power Company, Inc.",AEP,9/23/76,23.5,23.75,54100,23.75,23.5,1.1686323 +"American Electric Power Company, Inc.",AEP,9/24/76,23.125,23.5,51600,23.625,23.125,1.1499842 +"American Electric Power Company, Inc.",AEP,9/27/76,23.25,23.25,43400,23.875,23.75,1.1810645 +"American Electric Power Company, Inc.",AEP,9/28/76,23.625,23.75,41100,23.875,23.625,1.1748481 +"American Electric Power Company, Inc.",AEP,9/29/76,23.25,23.625,51400,23.75,23.5,1.1686323 +"American Electric Power Company, Inc.",AEP,9/30/76,23.25,23.5,52300,23.5,23.375,1.1624153 +"American Electric Power Company, Inc.",AEP,10/1/76,23.25,23.375,41600,23.625,23.375,1.1624153 +"American Electric Power Company, Inc.",AEP,10/4/76,23.25,23.375,34900,23.5,23.375,1.1624153 +"American Electric Power Company, Inc.",AEP,10/5/76,23.375,23.375,47000,23.625,23.625,1.1748481 +"American Electric Power Company, Inc.",AEP,10/6/76,23.375,23.625,39800,23.625,23.625,1.1748481 +"American Electric Power Company, Inc.",AEP,10/7/76,23,23.625,40400,23.625,23.625,1.1748481 +"American Electric Power Company, Inc.",AEP,10/8/76,23.375,23.625,34300,23.625,23.5,1.1686323 +"American Electric Power Company, Inc.",AEP,10/11/76,23.375,23.5,39600,23.75,23.5,1.1686323 +"American Electric Power Company, Inc.",AEP,10/12/76,23.375,23.5,46000,23.625,23.375,1.1624153 +"American Electric Power Company, Inc.",AEP,10/13/76,23,23.375,51300,23.75,23.75,1.1810645 +"American Electric Power Company, Inc.",AEP,10/14/76,23.625,23.75,35900,23.875,23.75,1.1810645 +"American Electric Power Company, Inc.",AEP,10/15/76,23.25,23.75,54700,23.75,23.375,1.1624153 +"American Electric Power Company, Inc.",AEP,10/18/76,23.375,23.375,35900,23.625,23.5,1.1686323 +"American Electric Power Company, Inc.",AEP,10/19/76,23.375,23.5,57900,23.625,23.5,1.1686323 +"American Electric Power Company, Inc.",AEP,10/20/76,23.25,23.5,51000,23.625,23.5,1.1686323 +"American Electric Power Company, Inc.",AEP,10/21/76,23.125,23.5,77100,23.5,23.25,1.156199 +"American Electric Power Company, Inc.",AEP,10/22/76,22.625,23.25,182800,23.25,22.625,1.1251194 +"American Electric Power Company, Inc.",AEP,10/25/76,22.5,22.625,56200,23,22.875,1.1375517 +"American Electric Power Company, Inc.",AEP,10/26/76,22.875,22.875,67600,23.375,23.25,1.156199 +"American Electric Power Company, Inc.",AEP,10/27/76,23.125,23.25,77600,23.5,23.25,1.156199 +"American Electric Power Company, Inc.",AEP,10/28/76,23.125,23.25,37100,23.5,23.375,1.1624153 +"American Electric Power Company, Inc.",AEP,10/29/76,23.25,23.375,55400,23.875,23.875,1.1872802 +"American Electric Power Company, Inc.",AEP,11/1/76,23.625,23.875,80300,24.125,24,1.193497 +"American Electric Power Company, Inc.",AEP,11/3/76,23.5,23.875,129600,23.875,23.75,1.1810645 +"American Electric Power Company, Inc.",AEP,11/4/76,22.75,23.125,90300,23.125,22.875,1.1627644 +"American Electric Power Company, Inc.",AEP,11/5/76,22.75,22.875,60800,23.125,22.75,1.1564109 +"American Electric Power Company, Inc.",AEP,11/8/76,22.5,22.75,76700,22.875,22.625,1.1500568 +"American Electric Power Company, Inc.",AEP,11/9/76,22.625,22.625,72000,23.875,23,1.1691184 +"American Electric Power Company, Inc.",AEP,11/10/76,22.75,23,43300,23,22.75,1.1564109 +"American Electric Power Company, Inc.",AEP,11/11/76,22.875,22.875,32200,23.125,23.125,1.1754726 +"American Electric Power Company, Inc.",AEP,11/12/76,22.625,23.125,55300,23.125,22.875,1.1627644 +"American Electric Power Company, Inc.",AEP,11/15/76,22.875,22.875,34100,23,23,1.1691184 +"American Electric Power Company, Inc.",AEP,11/16/76,22.875,23,62000,23,22.875,1.1627644 +"American Electric Power Company, Inc.",AEP,11/17/76,22.75,22.875,41000,23.125,23,1.1691184 +"American Electric Power Company, Inc.",AEP,11/18/76,22.875,23,69000,23.25,23.125,1.1754726 +"American Electric Power Company, Inc.",AEP,11/19/76,23.125,23.125,60600,23.375,23.25,1.181826 +"American Electric Power Company, Inc.",AEP,11/22/76,23.125,23.25,62200,23.5,23.375,1.188181 +"American Electric Power Company, Inc.",AEP,11/23/76,23.25,23.375,64700,23.5,23.375,1.188181 +"American Electric Power Company, Inc.",AEP,11/24/76,23.375,23.375,39300,23.625,23.5,1.1945349 +"American Electric Power Company, Inc.",AEP,11/26/76,23.375,23.5,32600,23.625,23.625,1.2008888 +"American Electric Power Company, Inc.",AEP,11/29/76,23.25,23.625,41400,23.75,23.5,1.1945349 +"American Electric Power Company, Inc.",AEP,11/30/76,23.375,23.5,38000,23.625,23.5,1.1945349 +"American Electric Power Company, Inc.",AEP,12/1/76,23,23.5,62100,24.5,24.5,1.2453661 +"American Electric Power Company, Inc.",AEP,12/2/76,23.375,23.625,41000,23.625,23.5,1.1945349 +"American Electric Power Company, Inc.",AEP,12/3/76,23.5,23.5,56800,23.625,23.625,1.2008888 +"American Electric Power Company, Inc.",AEP,12/6/76,23.375,23.625,55200,23.75,23.5,1.1945349 +"American Electric Power Company, Inc.",AEP,12/7/76,23.625,23.625,145000,23.875,23.75,1.2072417 +"American Electric Power Company, Inc.",AEP,12/8/76,23.75,23.75,103500,24,24,1.2199503 +"American Electric Power Company, Inc.",AEP,12/9/76,23.875,24,98900,24.125,24.125,1.2263037 +"American Electric Power Company, Inc.",AEP,12/10/76,24,24.125,96500,24.375,24.375,1.2390114 +"American Electric Power Company, Inc.",AEP,12/13/76,24.125,24.375,81500,24.5,24.5,1.2453661 +"American Electric Power Company, Inc.",AEP,12/14/76,24.375,24.5,77200,24.625,24.625,1.2517194 +"American Electric Power Company, Inc.",AEP,12/15/76,24.625,24.625,93500,25,25,1.2707814 +"American Electric Power Company, Inc.",AEP,12/16/76,24.75,25,109900,25,24.875,1.2644277 +"American Electric Power Company, Inc.",AEP,12/17/76,24.75,24.875,67400,25,24.75,1.2580731 +"American Electric Power Company, Inc.",AEP,12/20/76,24.625,24.75,66700,25,24.875,1.2644277 +"American Electric Power Company, Inc.",AEP,12/21/76,24.125,24.875,59700,25,24.75,1.2580731 +"American Electric Power Company, Inc.",AEP,12/22/76,24.625,24.75,80900,25.125,24.875,1.2644277 +"American Electric Power Company, Inc.",AEP,12/23/76,24.625,24.875,52500,25,24.875,1.2644277 +"American Electric Power Company, Inc.",AEP,12/27/76,24.75,24.875,51100,25.125,25.125,1.2771357 +"American Electric Power Company, Inc.",AEP,12/28/76,24.75,25.125,50200,25.375,25.375,1.2898431 +"American Electric Power Company, Inc.",AEP,12/29/76,25.125,25.375,38200,25.375,25.125,1.2771357 +"American Electric Power Company, Inc.",AEP,12/30/76,25.125,25.125,48500,25.5,25.25,1.2834889 +"American Electric Power Company, Inc.",AEP,12/31/76,25.25,25.25,32600,25.5,25.5,1.2961966 +"American Electric Power Company, Inc.",AEP,1/3/77,25.125,25.5,46300,25.5,25.125,1.2771357 +"American Electric Power Company, Inc.",AEP,1/4/77,25.25,25.25,45100,25.375,25.375,1.2898431 +"American Electric Power Company, Inc.",AEP,1/5/77,25,25.375,62300,25.375,25,1.2707814 +"American Electric Power Company, Inc.",AEP,1/6/77,25,25,90500,25.375,25.25,1.2834889 +"American Electric Power Company, Inc.",AEP,1/7/77,25,25.25,49900,25.375,25.25,1.2834889 +"American Electric Power Company, Inc.",AEP,1/10/77,24.875,25.25,111700,25.5,25.375,1.2898431 +"American Electric Power Company, Inc.",AEP,1/11/77,25.125,25.375,71800,25.375,25.125,1.2771357 +"American Electric Power Company, Inc.",AEP,1/12/77,24.875,25.125,81100,25.125,25,1.2707814 +"American Electric Power Company, Inc.",AEP,1/13/77,24.875,25,35800,25.125,25.125,1.2771357 +"American Electric Power Company, Inc.",AEP,1/14/77,24.875,25.125,35100,25.375,25.25,1.2834889 +"American Electric Power Company, Inc.",AEP,1/17/77,25.25,25.25,68500,25.5,25.5,1.2961966 +"American Electric Power Company, Inc.",AEP,1/18/77,25,25.5,57700,25.5,25,1.2707814 +"American Electric Power Company, Inc.",AEP,1/19/77,25,25,59200,25.375,25.125,1.2771357 +"American Electric Power Company, Inc.",AEP,1/20/77,24.875,25.125,44100,25.25,25,1.2707814 +"American Electric Power Company, Inc.",AEP,1/21/77,25,25,58200,25.25,25.125,1.2771357 +"American Electric Power Company, Inc.",AEP,1/24/77,25.25,25.25,60200,25.5,25.5,1.2961966 +"American Electric Power Company, Inc.",AEP,1/25/77,25.375,25.5,69100,25.625,25.5,1.2961966 +"American Electric Power Company, Inc.",AEP,1/26/77,25.5,25.5,40900,25.625,25.625,1.3025514 +"American Electric Power Company, Inc.",AEP,1/27/77,25.5,25.625,61300,25.75,25.625,1.3025514 +"American Electric Power Company, Inc.",AEP,1/28/77,25.5,25.625,48500,25.75,25.625,1.3025514 +"American Electric Power Company, Inc.",AEP,1/31/77,25.375,25.625,81200,25.625,25.5,1.2961966 +"American Electric Power Company, Inc.",AEP,2/1/77,25.25,25.5,72500,25.5,25.375,1.2898431 +"American Electric Power Company, Inc.",AEP,2/2/77,25.25,25.375,114000,25.625,25.25,1.2834889 +"American Electric Power Company, Inc.",AEP,2/3/77,25.125,25.25,49300,25.375,25.25,1.2834889 +"American Electric Power Company, Inc.",AEP,2/4/77,24.5,24.875,58200,24.875,24.75,1.2842674 +"American Electric Power Company, Inc.",AEP,2/7/77,24.625,24.75,37500,24.875,24.75,1.2842674 +"American Electric Power Company, Inc.",AEP,2/8/77,24.5,24.75,36500,24.875,24.5,1.2712953 +"American Electric Power Company, Inc.",AEP,2/9/77,24.125,24.5,88900,24.625,24.25,1.2583224 +"American Electric Power Company, Inc.",AEP,2/10/77,23.875,24.25,63300,24.375,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,2/11/77,23.75,23.875,80100,24.25,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,2/14/77,23.75,23.875,41800,24.125,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,2/15/77,23.5,23.875,64900,24,23.625,1.225892 +"American Electric Power Company, Inc.",AEP,2/16/77,23.5,23.625,56600,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,2/17/77,23.75,23.875,40000,24.125,24.125,1.2518363 +"American Electric Power Company, Inc.",AEP,2/18/77,23.875,24.125,46600,24.25,24.125,1.2518363 +"American Electric Power Company, Inc.",AEP,2/22/77,24,24.125,40700,24.5,24.25,1.2583224 +"American Electric Power Company, Inc.",AEP,2/23/77,23.875,24.25,29900,24.25,24,1.24535 +"American Electric Power Company, Inc.",AEP,2/24/77,23.125,24,73600,24,23.75,1.2323781 +"American Electric Power Company, Inc.",AEP,2/25/77,23.5,23.75,36500,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,2/28/77,23.75,23.875,76600,24,23.75,1.2323781 +"American Electric Power Company, Inc.",AEP,3/1/77,23.75,23.75,30700,24.875,24.875,1.2907541 +"American Electric Power Company, Inc.",AEP,3/2/77,23.75,24,28700,24,23.75,1.2323781 +"American Electric Power Company, Inc.",AEP,3/3/77,23.75,23.75,81900,24,24,1.24535 +"American Electric Power Company, Inc.",AEP,3/4/77,23.875,24,42900,24,24,1.24535 +"American Electric Power Company, Inc.",AEP,3/7/77,23.875,24,38100,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,3/8/77,23.875,23.875,39900,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,3/9/77,23.625,23.875,117800,24,23.75,1.2323781 +"American Electric Power Company, Inc.",AEP,3/10/77,23.5,23.75,51500,23.875,23.75,1.2323781 +"American Electric Power Company, Inc.",AEP,3/11/77,23.75,23.75,34900,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,3/14/77,23.625,23.875,44900,23.875,23.625,1.225892 +"American Electric Power Company, Inc.",AEP,3/15/77,23.5,23.625,197300,23.875,23.625,1.225892 +"American Electric Power Company, Inc.",AEP,3/16/77,23.5,23.625,53300,23.875,23.625,1.225892 +"American Electric Power Company, Inc.",AEP,3/17/77,23.5,23.625,38100,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,3/18/77,23.625,23.875,26200,23.875,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,3/21/77,23.75,23.875,50100,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,3/22/77,23.125,23.875,83800,23.875,23.375,1.2129194 +"American Electric Power Company, Inc.",AEP,3/23/77,23.25,23.375,38400,23.625,23.25,1.2064329 +"American Electric Power Company, Inc.",AEP,3/24/77,23.25,23.25,41600,23.5,23.5,1.2194061 +"American Electric Power Company, Inc.",AEP,3/25/77,23.5,23.5,38800,23.75,23.625,1.225892 +"American Electric Power Company, Inc.",AEP,3/28/77,23.5,23.625,47900,23.75,23.75,1.2323781 +"American Electric Power Company, Inc.",AEP,3/29/77,23.625,23.75,34200,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,3/30/77,23.75,23.875,29500,24,24,1.24535 +"American Electric Power Company, Inc.",AEP,3/31/77,23.75,24,35300,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,4/1/77,23.875,23.875,42600,24.125,24,1.24535 +"American Electric Power Company, Inc.",AEP,4/4/77,23.875,24,51000,24.125,24,1.24535 +"American Electric Power Company, Inc.",AEP,4/5/77,23.625,24,82400,24.125,24,1.24535 +"American Electric Power Company, Inc.",AEP,4/6/77,23.875,24,60600,24.125,24,1.24535 +"American Electric Power Company, Inc.",AEP,4/7/77,23.875,24,32100,24,23.875,1.238864 +"American Electric Power Company, Inc.",AEP,4/11/77,23.875,23.875,87500,24.125,24.125,1.2518363 +"American Electric Power Company, Inc.",AEP,4/12/77,24.125,24.125,44700,24.5,24.5,1.2712953 +"American Electric Power Company, Inc.",AEP,4/13/77,24.125,24.5,42800,24.5,24.5,1.2712953 +"American Electric Power Company, Inc.",AEP,4/14/77,24.375,24.5,58700,24.75,24.5,1.2712953 +"American Electric Power Company, Inc.",AEP,4/15/77,24.5,24.5,40600,24.875,24.75,1.2842674 +"American Electric Power Company, Inc.",AEP,4/18/77,24.5,24.75,38000,24.875,24.75,1.2842674 +"American Electric Power Company, Inc.",AEP,4/19/77,24.5,24.75,44900,24.75,24.625,1.2777814 +"American Electric Power Company, Inc.",AEP,4/20/77,24.5,24.625,36200,25.625,24.875,1.2907541 +"American Electric Power Company, Inc.",AEP,4/21/77,24.75,24.875,52200,25.125,24.75,1.2842674 +"American Electric Power Company, Inc.",AEP,4/22/77,24.75,24.75,35400,25,24.875,1.2907541 +"American Electric Power Company, Inc.",AEP,4/25/77,24.5,24.875,45200,24.875,24.75,1.2842674 +"American Electric Power Company, Inc.",AEP,4/26/77,24.5,24.75,40900,24.75,24.5,1.2712953 +"American Electric Power Company, Inc.",AEP,4/27/77,24.5,24.5,29200,24.75,24.5,1.2712953 +"American Electric Power Company, Inc.",AEP,4/28/77,24.375,24.5,47300,24.75,24.625,1.2777814 +"American Electric Power Company, Inc.",AEP,4/29/77,24.625,24.625,39300,24.875,24.875,1.2907541 +"American Electric Power Company, Inc.",AEP,5/2/77,24.75,24.875,33500,25,25,1.2972399 +"American Electric Power Company, Inc.",AEP,5/3/77,24.875,25,71300,25.125,25,1.2972399 +"American Electric Power Company, Inc.",AEP,5/4/77,24.5,24.75,53400,24.75,24.5,1.2980347 +"American Electric Power Company, Inc.",AEP,5/5/77,24.375,24.5,45500,24.625,24.5,1.2980347 +"American Electric Power Company, Inc.",AEP,5/6/77,24.5,24.5,135300,24.625,24.5,1.2980347 +"American Electric Power Company, Inc.",AEP,5/9/77,24.125,24.5,57300,24.625,24.25,1.2847894 +"American Electric Power Company, Inc.",AEP,5/10/77,24,24.25,108000,24.25,24.125,1.2781663 +"American Electric Power Company, Inc.",AEP,5/11/77,23.75,24.125,35100,24.125,24,1.2715443 +"American Electric Power Company, Inc.",AEP,5/12/77,23.75,24,82900,24,23.75,1.2582991 +"American Electric Power Company, Inc.",AEP,5/13/77,23.625,23.75,35800,24,23.875,1.2649214 +"American Electric Power Company, Inc.",AEP,5/16/77,23.75,23.875,61500,24,23.875,1.2649214 +"American Electric Power Company, Inc.",AEP,5/17/77,23.875,23.875,39600,24,24,1.2715443 +"American Electric Power Company, Inc.",AEP,5/18/77,23.75,24,74800,24,24,1.2715443 +"American Electric Power Company, Inc.",AEP,5/19/77,24,24,40300,24.25,24.25,1.2847894 +"American Electric Power Company, Inc.",AEP,5/20/77,24,24.25,24200,24.25,24.25,1.2847894 +"American Electric Power Company, Inc.",AEP,5/23/77,24,24.25,41100,24.25,24,1.2715443 +"American Electric Power Company, Inc.",AEP,5/24/77,23.625,24,45400,24.125,24,1.2715443 +"American Electric Power Company, Inc.",AEP,5/25/77,23.625,24,43300,24,23.625,1.2516763 +"American Electric Power Company, Inc.",AEP,5/26/77,23.5,23.625,46900,23.75,23.5,1.245055 +"American Electric Power Company, Inc.",AEP,5/27/77,23.375,23.5,31200,23.75,23.625,1.2516763 +"American Electric Power Company, Inc.",AEP,5/31/77,23.625,23.625,23400,23.75,23.625,1.2516763 +"American Electric Power Company, Inc.",AEP,6/1/77,23.125,23.625,94900,23.625,23.25,1.2318082 +"American Electric Power Company, Inc.",AEP,6/2/77,23,23.25,82200,23.375,23.375,1.2384306 +"American Electric Power Company, Inc.",AEP,6/3/77,23.125,23.375,60900,23.5,23.5,1.245055 +"American Electric Power Company, Inc.",AEP,6/6/77,23.125,23.5,65500,23.5,23.375,1.2384306 +"American Electric Power Company, Inc.",AEP,6/7/77,23,23.375,88000,23.375,23.375,1.2384306 +"American Electric Power Company, Inc.",AEP,6/8/77,23.25,23.375,111600,23.375,23.375,1.2384306 +"American Electric Power Company, Inc.",AEP,6/9/77,23.125,23.375,105000,23.375,23.25,1.2318082 +"American Electric Power Company, Inc.",AEP,6/10/77,23,23.25,75000,23.25,23.125,1.2251854 +"American Electric Power Company, Inc.",AEP,6/13/77,23,23.125,108100,23.25,23.125,1.2251854 +"American Electric Power Company, Inc.",AEP,6/14/77,23.125,23.125,210100,23.5,23.375,1.2384306 +"American Electric Power Company, Inc.",AEP,6/15/77,23.375,23.375,160300,23.625,23.5,1.245055 +"American Electric Power Company, Inc.",AEP,6/16/77,23.25,23.5,78000,23.75,23.625,1.2516763 +"American Electric Power Company, Inc.",AEP,6/17/77,23.625,23.625,169400,23.875,23.875,1.2649214 +"American Electric Power Company, Inc.",AEP,6/20/77,23.5,23.875,86900,24,23.875,1.2649214 +"American Electric Power Company, Inc.",AEP,6/21/77,23.625,23.875,82300,23.875,23.875,1.2649214 +"American Electric Power Company, Inc.",AEP,6/22/77,23.75,23.875,158100,24.125,24.125,1.2781663 +"American Electric Power Company, Inc.",AEP,6/23/77,24,24.125,96400,24.25,24.25,1.2847894 +"American Electric Power Company, Inc.",AEP,6/24/77,24.125,24.25,70800,24.25,24.125,1.2781663 +"American Electric Power Company, Inc.",AEP,6/27/77,23.875,24.125,87600,24.375,24.375,1.2914113 +"American Electric Power Company, Inc.",AEP,6/28/77,23.875,24.375,230700,24.375,24,1.2715443 +"American Electric Power Company, Inc.",AEP,6/29/77,23.875,24,109200,24.125,24.125,1.2781663 +"American Electric Power Company, Inc.",AEP,6/30/77,24,24.125,103500,24.125,24.125,1.2781663 +"American Electric Power Company, Inc.",AEP,7/1/77,24,24.125,79500,24.25,24.25,1.2847894 +"American Electric Power Company, Inc.",AEP,7/5/77,24.125,24.25,78000,24.375,24.375,1.2914113 +"American Electric Power Company, Inc.",AEP,7/6/77,24.25,24.375,93100,24.5,24.5,1.2980347 +"American Electric Power Company, Inc.",AEP,7/7/77,24.25,24.5,64100,24.625,24.5,1.2980347 +"American Electric Power Company, Inc.",AEP,7/8/77,24.375,24.5,97200,24.75,24.75,1.3112797 +"American Electric Power Company, Inc.",AEP,7/11/77,24.625,24.75,77600,25,24.75,1.3112797 +"American Electric Power Company, Inc.",AEP,7/12/77,24.625,24.75,98900,25,24.875,1.3179024 +"American Electric Power Company, Inc.",AEP,7/13/77,24.75,24.875,132100,25.125,25,1.3245251 +"American Electric Power Company, Inc.",AEP,7/15/77,25,25,143500,25.5,25.25,1.3377699 +"American Electric Power Company, Inc.",AEP,7/18/77,25.125,25.25,123000,25.5,25.375,1.3443937 +"American Electric Power Company, Inc.",AEP,7/19/77,25.25,25.375,179900,25.5,25.5,1.3510159 +"American Electric Power Company, Inc.",AEP,7/20/77,25.375,25.5,210400,25.625,25.5,1.3510159 +"American Electric Power Company, Inc.",AEP,7/21/77,25.25,25.5,194900,25.625,25.5,1.3510159 +"American Electric Power Company, Inc.",AEP,7/22/77,25,25.5,112700,25.5,25.25,1.3377699 +"American Electric Power Company, Inc.",AEP,7/25/77,25.125,25.25,116700,25.375,25.25,1.3377699 +"American Electric Power Company, Inc.",AEP,7/26/77,25.25,25.25,130800,25.5,25.375,1.3443937 +"American Electric Power Company, Inc.",AEP,7/27/77,25,25.375,58400,25.375,25.25,1.3377699 +"American Electric Power Company, Inc.",AEP,7/28/77,25.125,25.25,119300,25.375,25.25,1.3377699 +"American Electric Power Company, Inc.",AEP,7/29/77,25.125,25.25,99600,25.375,25.375,1.3443937 +"American Electric Power Company, Inc.",AEP,8/1/77,25.25,25.375,52900,25.375,25.375,1.3443937 +"American Electric Power Company, Inc.",AEP,8/2/77,25.25,25.375,61100,25.5,25.375,1.3443937 +"American Electric Power Company, Inc.",AEP,8/3/77,25.125,25.375,76200,25.5,25.375,1.3443937 +"American Electric Power Company, Inc.",AEP,8/4/77,24.5,24.75,73700,24.75,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,8/5/77,24.375,24.5,110700,24.75,24.625,1.3316847 +"American Electric Power Company, Inc.",AEP,8/8/77,24.5,24.625,40100,24.875,24.625,1.3316847 +"American Electric Power Company, Inc.",AEP,8/9/77,24.375,24.625,53700,24.75,24.625,1.3316847 +"American Electric Power Company, Inc.",AEP,8/10/77,24.5,24.625,45000,24.875,24.875,1.3452051 +"American Electric Power Company, Inc.",AEP,8/11/77,24.625,24.875,35200,25,24.75,1.3384444 +"American Electric Power Company, Inc.",AEP,8/12/77,24.5,24.75,36600,24.75,24.75,1.3384444 +"American Electric Power Company, Inc.",AEP,8/15/77,24.625,24.75,31200,24.75,24.625,1.3316847 +"American Electric Power Company, Inc.",AEP,8/16/77,24.5,24.625,141100,24.75,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,8/17/77,24.25,24.5,89400,24.75,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,8/18/77,24.25,24.25,26600,24.625,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,8/19/77,24,24.25,55400,24.375,24,1.2978851 +"American Electric Power Company, Inc.",AEP,8/22/77,23.75,24,55700,24.125,23.75,1.2843655 +"American Electric Power Company, Inc.",AEP,8/23/77,23.75,23.75,44300,24,24,1.2978851 +"American Electric Power Company, Inc.",AEP,8/24/77,23.875,24,38800,24.125,24,1.2978851 +"American Electric Power Company, Inc.",AEP,8/25/77,23.875,24,41600,24.125,23.875,1.291125 +"American Electric Power Company, Inc.",AEP,8/26/77,23.875,23.875,45600,24,24,1.2978851 +"American Electric Power Company, Inc.",AEP,8/29/77,24.125,24.125,37700,24.5,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,8/30/77,24,24.5,38600,24.5,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,8/31/77,24.125,24.375,45900,24.375,24.125,1.3046453 +"American Electric Power Company, Inc.",AEP,9/1/77,24.125,24.125,24800,24.375,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,9/2/77,24.25,24.375,33100,24.5,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,9/6/77,24.375,24.5,34500,24.625,24.625,1.3316847 +"American Electric Power Company, Inc.",AEP,9/7/77,24.5,24.625,38900,24.875,24.875,1.3452051 +"American Electric Power Company, Inc.",AEP,9/8/77,24.75,24.875,36600,24.875,24.875,1.3452051 +"American Electric Power Company, Inc.",AEP,9/9/77,24.25,24.75,56300,24.75,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,9/12/77,24.125,24.375,48900,24.375,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,9/13/77,24.25,24.375,28800,24.5,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,9/14/77,24.375,24.375,28500,24.5,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,9/15/77,24.25,24.375,53100,24.5,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,9/16/77,24.25,24.5,31800,24.5,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,9/19/77,24.375,24.5,25300,24.5,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,9/20/77,24.25,24.375,43100,24.625,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,9/21/77,24,24.5,55000,24.625,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,9/22/77,24,24.375,93500,24.375,24.125,1.3046453 +"American Electric Power Company, Inc.",AEP,9/23/77,24,24.125,38200,24.375,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,9/26/77,24.125,24.375,26500,24.5,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,9/27/77,24.125,24.25,27200,24.375,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,9/28/77,24.125,24.25,27700,24.375,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,9/29/77,24.125,24.25,44400,24.375,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,9/30/77,23.25,24.25,49400,24.375,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,10/3/77,24.125,24.375,43200,24.375,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,10/4/77,24.25,24.25,44200,24.5,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,10/5/77,24.25,24.25,36600,24.375,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,10/6/77,24.25,24.25,29000,24.5,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,10/7/77,24.375,24.5,29100,24.5,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,10/10/77,24.5,24.5,51400,24.625,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,10/11/77,24.375,24.5,35800,24.625,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,10/12/77,24.375,24.5,116700,24.625,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,10/13/77,24.125,24.375,47800,24.5,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,10/14/77,24,24.25,47800,24.25,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,10/17/77,24,24.25,76000,24.5,24.125,1.3046453 +"American Electric Power Company, Inc.",AEP,10/18/77,24,24.125,37900,24.25,24,1.2978851 +"American Electric Power Company, Inc.",AEP,10/19/77,24,24,32700,24.25,24.125,1.3046453 +"American Electric Power Company, Inc.",AEP,10/20/77,24,24.125,31000,24.25,24.125,1.3046453 +"American Electric Power Company, Inc.",AEP,10/21/77,23.75,24.125,74000,24.125,23.75,1.2843655 +"American Electric Power Company, Inc.",AEP,10/24/77,23.75,23.75,42900,24,23.75,1.2843655 +"American Electric Power Company, Inc.",AEP,10/25/77,23.625,23.75,66300,24.125,24,1.2978851 +"American Electric Power Company, Inc.",AEP,10/26/77,23.75,24,61700,24,24,1.2978851 +"American Electric Power Company, Inc.",AEP,10/27/77,24,24,51300,24.375,24.25,1.3114053 +"American Electric Power Company, Inc.",AEP,10/28/77,23.875,24.25,35100,24.625,24.625,1.3316847 +"American Electric Power Company, Inc.",AEP,10/31/77,24.5,24.625,36000,24.875,24.5,1.3249251 +"American Electric Power Company, Inc.",AEP,11/1/77,24.375,24.5,56300,24.625,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,11/2/77,24.125,24.375,59000,24.625,24.375,1.318165 +"American Electric Power Company, Inc.",AEP,11/3/77,23.5,23.75,72800,23.75,23.75,1.3129131 +"American Electric Power Company, Inc.",AEP,11/4/77,23.625,23.75,46700,24.125,24,1.326733 +"American Electric Power Company, Inc.",AEP,11/7/77,23.75,24,34200,24.125,24,1.326733 +"American Electric Power Company, Inc.",AEP,11/8/77,23.875,24,28400,24.125,24,1.326733 +"American Electric Power Company, Inc.",AEP,11/9/77,24,24,33600,24.125,24.125,1.3336436 +"American Electric Power Company, Inc.",AEP,11/10/77,24,24.125,181600,24.25,24.125,1.3336436 +"American Electric Power Company, Inc.",AEP,11/11/77,24.25,24.25,70400,25.25,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,11/14/77,24.375,24.5,71600,24.625,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,11/15/77,24.375,24.375,34400,24.5,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,11/16/77,24.25,24.5,28100,24.5,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,11/17/77,24.25,24.375,28800,24.5,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,11/18/77,24.25,24.375,32100,24.75,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,11/21/77,24.25,24.5,20900,24.5,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,11/22/77,24.25,24.375,39700,24.625,24.625,1.3612839 +"American Electric Power Company, Inc.",AEP,11/23/77,24.375,24.625,26700,24.625,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,11/25/77,24.375,24.5,21000,24.75,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,11/28/77,24.25,24.5,49100,24.625,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,11/29/77,24.25,24.375,37600,24.625,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,11/30/77,24.25,24.5,45100,24.625,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,12/1/77,24.375,24.5,45000,24.625,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,12/2/77,24.25,24.5,32300,24.625,24.625,1.3612839 +"American Electric Power Company, Inc.",AEP,12/5/77,24.25,24.625,44900,24.625,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,12/6/77,24.375,24.375,31200,24.625,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,12/7/77,24.25,24.5,42600,24.5,24.25,1.3405539 +"American Electric Power Company, Inc.",AEP,12/8/77,24.25,24.25,36600,24.5,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,12/9/77,24.125,24.375,51300,24.375,24.125,1.3336436 +"American Electric Power Company, Inc.",AEP,12/12/77,24.25,24.25,45200,24.5,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,12/13/77,24.25,24.375,42200,24.375,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,12/14/77,24.25,24.375,29100,24.5,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,12/15/77,24.25,24.5,32600,24.625,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,12/16/77,24.375,24.5,36900,24.5,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,12/19/77,24.375,24.5,51600,24.625,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,12/20/77,24,24.375,180300,24.375,24.25,1.3405539 +"American Electric Power Company, Inc.",AEP,12/21/77,24.125,24.25,70300,24.25,24.125,1.3336436 +"American Electric Power Company, Inc.",AEP,12/22/77,24,24.125,67600,24.375,24,1.326733 +"American Electric Power Company, Inc.",AEP,12/23/77,24.125,24.125,27500,24.25,24.125,1.3336436 +"American Electric Power Company, Inc.",AEP,12/27/77,24.125,24.125,24000,24.25,24.125,1.3336436 +"American Electric Power Company, Inc.",AEP,12/28/77,24.125,24.125,26400,24.5,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,12/29/77,24.25,24.5,30600,24.75,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,12/30/77,24.25,24.5,23800,24.75,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,1/3/78,24.375,24.375,37900,24.5,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,1/4/78,24.125,24.375,46200,24.5,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,1/5/78,24.25,24.375,28900,24.5,24.5,1.3543739 +"American Electric Power Company, Inc.",AEP,1/6/78,24.25,24.5,37600,24.5,24.375,1.3474636 +"American Electric Power Company, Inc.",AEP,1/9/78,24,24.375,55300,24.5,24,1.326733 +"American Electric Power Company, Inc.",AEP,1/10/78,24,24,60300,24.25,24.25,1.3405539 +"American Electric Power Company, Inc.",AEP,1/11/78,24,24.25,35000,24.25,24,1.326733 +"American Electric Power Company, Inc.",AEP,1/12/78,23.625,24,64400,24.25,23.875,1.3198228 +"American Electric Power Company, Inc.",AEP,1/13/78,23.875,23.875,37700,24.25,23.875,1.3198228 +"American Electric Power Company, Inc.",AEP,1/16/78,23.75,23.875,36200,24,23.75,1.3129131 +"American Electric Power Company, Inc.",AEP,1/17/78,23.75,23.75,35900,24,23.75,1.3129131 +"American Electric Power Company, Inc.",AEP,1/18/78,23.125,23.75,49200,23.875,23.75,1.3129131 +"American Electric Power Company, Inc.",AEP,1/19/78,23.625,23.75,31000,23.875,23.75,1.3129131 +"American Electric Power Company, Inc.",AEP,1/20/78,23.625,23.75,28800,23.875,23.875,1.3198228 +"American Electric Power Company, Inc.",AEP,1/23/78,23.625,23.875,30300,23.875,23.75,1.3129131 +"American Electric Power Company, Inc.",AEP,1/24/78,23.625,23.75,56700,23.875,23.875,1.3198228 +"American Electric Power Company, Inc.",AEP,1/25/78,23.625,23.875,31100,23.875,23.875,1.3198228 +"American Electric Power Company, Inc.",AEP,1/26/78,23.75,23.875,21600,24,23.75,1.3129131 +"American Electric Power Company, Inc.",AEP,1/27/78,23.75,23.75,16600,24,23.75,1.3129131 +"American Electric Power Company, Inc.",AEP,1/30/78,23.75,23.75,29800,24,23.875,1.3198228 +"American Electric Power Company, Inc.",AEP,1/31/78,23.75,23.875,40000,23.875,23.875,1.3198228 +"American Electric Power Company, Inc.",AEP,2/1/78,23.625,23.875,37200,23.875,23.75,1.3129131 +"American Electric Power Company, Inc.",AEP,2/2/78,23.75,23.75,40800,24,23.875,1.3198228 +"American Electric Power Company, Inc.",AEP,2/3/78,23.875,23.875,47400,24.125,24,1.326733 +"American Electric Power Company, Inc.",AEP,2/6/78,23.25,23.5,32600,23.5,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,2/7/78,23.25,23.5,48900,23.625,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,2/8/78,23.5,23.5,27000,23.75,23.75,1.3425615 +"American Electric Power Company, Inc.",AEP,2/9/78,23.375,23.75,27600,23.75,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,2/10/78,23.5,23.5,65100,23.75,23.625,1.3354958 +"American Electric Power Company, Inc.",AEP,2/13/78,23.375,23.625,51800,23.625,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,2/14/78,23.25,23.5,33000,23.625,23.625,1.3354958 +"American Electric Power Company, Inc.",AEP,2/15/78,23.375,23.625,56100,23.625,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,2/16/78,23.25,23.5,46500,23.5,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,2/17/78,23.125,23.5,143400,23.5,23.125,1.3072304 +"American Electric Power Company, Inc.",AEP,2/21/78,23,23.125,70000,23.25,23,1.3001655 +"American Electric Power Company, Inc.",AEP,2/22/78,23,23,58300,23.25,23,1.3001655 +"American Electric Power Company, Inc.",AEP,2/23/78,23,23,39300,23.125,23.125,1.3072304 +"American Electric Power Company, Inc.",AEP,2/24/78,23,23.125,64100,23.125,23.125,1.3072304 +"American Electric Power Company, Inc.",AEP,2/27/78,23,23.125,47300,23.25,23.125,1.3072304 +"American Electric Power Company, Inc.",AEP,2/28/78,22.875,23.125,48500,23.125,23,1.3001655 +"American Electric Power Company, Inc.",AEP,3/1/78,22.75,23,58700,23,22.875,1.2930993 +"American Electric Power Company, Inc.",AEP,3/2/78,22.125,22.875,46200,23,22.875,1.2930993 +"American Electric Power Company, Inc.",AEP,3/3/78,22.625,22.875,40600,22.875,22.625,1.2789669 +"American Electric Power Company, Inc.",AEP,3/6/78,22.5,22.625,38900,22.75,22.625,1.2789669 +"American Electric Power Company, Inc.",AEP,3/7/78,22.625,22.625,40600,22.875,22.875,1.2930993 +"American Electric Power Company, Inc.",AEP,3/8/78,22.875,22.875,42600,23,23,1.3001655 +"American Electric Power Company, Inc.",AEP,3/9/78,22.875,23,40500,23,22.875,1.2930993 +"American Electric Power Company, Inc.",AEP,3/10/78,22.75,22.875,48900,23,23,1.3001655 +"American Electric Power Company, Inc.",AEP,3/13/78,22.875,23,41700,23.125,23.125,1.3072304 +"American Electric Power Company, Inc.",AEP,3/14/78,23,23.125,39600,23.25,23.25,1.3142971 +"American Electric Power Company, Inc.",AEP,3/15/78,23,23.25,37700,23.25,23.25,1.3142971 +"American Electric Power Company, Inc.",AEP,3/16/78,23.125,23.25,37600,23.375,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,3/17/78,23.25,23.375,31600,23.5,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,3/20/78,23.25,23.5,37200,23.5,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,3/21/78,23.125,23.5,35200,23.5,23.125,1.3072304 +"American Electric Power Company, Inc.",AEP,3/22/78,23,23.125,47000,23.25,23.125,1.3072304 +"American Electric Power Company, Inc.",AEP,3/23/78,23,23.125,33900,23.25,23.125,1.3072304 +"American Electric Power Company, Inc.",AEP,3/27/78,23,23.125,35000,23.375,23.25,1.3142971 +"American Electric Power Company, Inc.",AEP,3/28/78,23.125,23.25,43200,23.375,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,3/29/78,23.125,23.375,42700,23.5,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,3/30/78,23.25,23.375,39100,23.375,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,3/31/78,23.125,23.375,34700,23.5,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,4/3/78,23.125,23.375,49400,23.375,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,4/4/78,23,23.375,33000,23.375,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,4/5/78,23.25,23.375,45800,23.5,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,4/6/78,23.25,23.375,89600,23.5,23.25,1.3142971 +"American Electric Power Company, Inc.",AEP,4/7/78,23.25,23.25,77000,23.5,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,4/10/78,23.25,23.375,64500,23.625,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,4/11/78,23.375,23.375,33400,23.625,23.625,1.3354958 +"American Electric Power Company, Inc.",AEP,4/12/78,23.375,23.625,22300,23.625,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,4/13/78,23.375,23.5,42100,23.625,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,4/14/78,23.625,23.625,44000,24,23.875,1.3496274 +"American Electric Power Company, Inc.",AEP,4/17/78,23.625,23.875,59300,24,24,1.3566939 +"American Electric Power Company, Inc.",AEP,4/18/78,23.5,23.75,41000,23.75,23.625,1.3354958 +"American Electric Power Company, Inc.",AEP,4/19/78,23.125,23.625,359500,23.625,23.25,1.3142971 +"American Electric Power Company, Inc.",AEP,4/20/78,23.25,23.25,59300,23.5,23.25,1.3142971 +"American Electric Power Company, Inc.",AEP,4/21/78,23,23.25,54800,23.875,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,4/24/78,23.25,23.375,46500,23.5,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,4/25/78,23.25,23.5,74900,23.5,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,4/26/78,23,23.375,132400,23.375,23,1.3001655 +"American Electric Power Company, Inc.",AEP,4/27/78,22.875,23,83000,23.5,23,1.3001655 +"American Electric Power Company, Inc.",AEP,4/28/78,22.875,23,48900,23,23,1.3001655 +"American Electric Power Company, Inc.",AEP,5/1/78,23,23,63100,23.375,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,5/2/78,23.125,23.375,54700,23.5,23.5,1.32843 +"American Electric Power Company, Inc.",AEP,5/3/78,23.375,23.5,52000,23.75,23.375,1.3213624 +"American Electric Power Company, Inc.",AEP,5/4/78,22.5,22.625,107300,22.625,22.5,1.3014083 +"American Electric Power Company, Inc.",AEP,5/5/78,22.375,22.5,77700,22.75,22.375,1.2941775 +"American Electric Power Company, Inc.",AEP,5/8/78,22.125,22.375,166000,22.625,22.375,1.2941775 +"American Electric Power Company, Inc.",AEP,5/9/78,22.25,22.375,50900,22.375,22.375,1.2941775 +"American Electric Power Company, Inc.",AEP,5/10/78,22.25,22.375,33700,22.375,22.375,1.2941775 +"American Electric Power Company, Inc.",AEP,5/11/78,21.875,22.375,145700,22.375,22.125,1.2797178 +"American Electric Power Company, Inc.",AEP,5/12/78,21.5,21.875,111600,21.875,21.875,1.2652574 +"American Electric Power Company, Inc.",AEP,5/15/78,21.625,21.875,128300,21.875,21.875,1.2652574 +"American Electric Power Company, Inc.",AEP,5/16/78,21.625,21.875,101600,21.875,21.875,1.2652574 +"American Electric Power Company, Inc.",AEP,5/17/78,21.5,21.875,106900,21.875,21.5,1.2435678 +"American Electric Power Company, Inc.",AEP,5/18/78,21.375,21.5,114200,21.875,21.625,1.2507979 +"American Electric Power Company, Inc.",AEP,5/19/78,21.5,21.625,61800,21.875,21.75,1.2580278 +"American Electric Power Company, Inc.",AEP,5/22/78,21.625,21.75,58900,21.875,21.875,1.2652574 +"American Electric Power Company, Inc.",AEP,5/23/78,21.75,21.875,66200,21.875,21.875,1.2652574 +"American Electric Power Company, Inc.",AEP,5/24/78,21.625,21.875,81900,22.125,21.75,1.2580278 +"American Electric Power Company, Inc.",AEP,5/25/78,21.625,21.75,64900,21.875,21.875,1.2652574 +"American Electric Power Company, Inc.",AEP,5/26/78,21.625,21.875,62300,21.875,21.875,1.2652574 +"American Electric Power Company, Inc.",AEP,5/30/78,21.625,21.875,39200,21.875,21.875,1.2652574 +"American Electric Power Company, Inc.",AEP,5/31/78,21.75,21.875,67600,22.125,21.875,1.2652574 +"American Electric Power Company, Inc.",AEP,6/1/78,22,22,51500,22.375,22.25,1.286948 +"American Electric Power Company, Inc.",AEP,6/2/78,22.375,22.375,51100,22.875,22.625,1.3086377 +"American Electric Power Company, Inc.",AEP,6/5/78,22.5,22.625,45200,23,22.625,1.3086377 +"American Electric Power Company, Inc.",AEP,6/6/78,22.625,22.625,55800,23.125,22.875,1.3230989 +"American Electric Power Company, Inc.",AEP,6/7/78,22.625,22.875,48300,22.875,22.875,1.3230989 +"American Electric Power Company, Inc.",AEP,6/8/78,22.75,22.875,37300,22.875,22.75,1.3158684 +"American Electric Power Company, Inc.",AEP,6/9/78,22.625,22.75,96100,22.875,22.625,1.3086377 +"American Electric Power Company, Inc.",AEP,6/12/78,22.5,22.625,37100,22.875,22.625,1.3086377 +"American Electric Power Company, Inc.",AEP,6/13/78,22.375,22.625,37700,22.75,22.625,1.3086377 +"American Electric Power Company, Inc.",AEP,6/14/78,22.375,22.625,40000,22.875,22.75,1.3158684 +"American Electric Power Company, Inc.",AEP,6/15/78,22.5,22.75,31600,22.875,22.625,1.3086377 +"American Electric Power Company, Inc.",AEP,6/16/78,22.625,22.625,29400,22.875,22.625,1.3086377 +"American Electric Power Company, Inc.",AEP,6/19/78,22.5,22.625,44500,22.75,22.5,1.3014083 +"American Electric Power Company, Inc.",AEP,6/20/78,22.375,22.5,40400,22.75,22.5,1.3014083 +"American Electric Power Company, Inc.",AEP,6/21/78,22.375,22.5,65300,22.625,22.5,1.3014083 +"American Electric Power Company, Inc.",AEP,6/22/78,22.5,22.5,33200,22.75,22.5,1.3014083 +"American Electric Power Company, Inc.",AEP,6/23/78,22.625,22.625,39700,22.75,22.625,1.3086377 +"American Electric Power Company, Inc.",AEP,6/26/78,22.625,22.625,41100,22.875,22.75,1.3158684 +"American Electric Power Company, Inc.",AEP,6/27/78,22.625,22.75,52400,22.875,22.875,1.3230989 +"American Electric Power Company, Inc.",AEP,6/28/78,22.625,22.875,64100,22.875,22.875,1.3230989 +"American Electric Power Company, Inc.",AEP,6/29/78,22.625,22.875,32100,22.875,22.875,1.3230989 +"American Electric Power Company, Inc.",AEP,6/30/78,22.75,22.875,37000,23,22.75,1.3158684 +"American Electric Power Company, Inc.",AEP,7/3/78,22.875,22.875,35300,23.125,23.125,1.3375584 +"American Electric Power Company, Inc.",AEP,7/5/78,23.125,23.125,40400,23.5,23.25,1.3447884 +"American Electric Power Company, Inc.",AEP,7/6/78,23.125,23.25,35100,23.375,23.375,1.3520182 +"American Electric Power Company, Inc.",AEP,7/7/78,23,23.375,52300,23.5,23.25,1.3447884 +"American Electric Power Company, Inc.",AEP,7/10/78,23.125,23.25,43800,23.375,23.375,1.3520182 +"American Electric Power Company, Inc.",AEP,7/11/78,23.25,23.375,45500,23.625,23.5,1.3592494 +"American Electric Power Company, Inc.",AEP,7/12/78,23.5,23.5,38800,24.125,23.875,1.3809391 +"American Electric Power Company, Inc.",AEP,7/13/78,23.5,23.875,46000,23.875,23.625,1.3664788 +"American Electric Power Company, Inc.",AEP,7/14/78,23.625,23.625,32500,23.875,23.75,1.3737085 +"American Electric Power Company, Inc.",AEP,7/17/78,23.5,23.75,51400,23.875,23.625,1.3664788 +"American Electric Power Company, Inc.",AEP,7/18/78,23.5,23.625,36900,23.75,23.5,1.3592494 +"American Electric Power Company, Inc.",AEP,7/19/78,23.5,23.5,25600,23.75,23.75,1.3737085 +"American Electric Power Company, Inc.",AEP,7/20/78,23.5,23.75,44300,23.875,23.625,1.3664788 +"American Electric Power Company, Inc.",AEP,7/21/78,23.25,23.625,41600,23.625,23.375,1.3520182 +"American Electric Power Company, Inc.",AEP,7/24/78,23.125,23.375,39700,23.75,23.5,1.3592494 +"American Electric Power Company, Inc.",AEP,7/25/78,23.625,23.625,38300,23.75,23.75,1.3737085 +"American Electric Power Company, Inc.",AEP,7/26/78,23.75,23.75,82000,24.125,24,1.3881693 +"American Electric Power Company, Inc.",AEP,7/27/78,23.75,24,37000,24.125,24,1.3881693 +"American Electric Power Company, Inc.",AEP,7/28/78,23.875,24,48600,24.375,24.25,1.4026284 +"American Electric Power Company, Inc.",AEP,7/31/78,24,24.25,43500,24.375,24.25,1.4026284 +"American Electric Power Company, Inc.",AEP,8/1/78,24,24.25,45900,24.375,24.25,1.4026284 +"American Electric Power Company, Inc.",AEP,8/2/78,24,24.25,49500,24.375,24.25,1.4026284 +"American Electric Power Company, Inc.",AEP,8/3/78,24.125,24.25,105300,24.5,24.5,1.4170891 +"American Electric Power Company, Inc.",AEP,8/4/78,23.625,24.125,74500,24.125,24,1.4188629 +"American Electric Power Company, Inc.",AEP,8/7/78,23.75,24,56900,24,23.875,1.4114727 +"American Electric Power Company, Inc.",AEP,8/8/78,23.625,23.875,38200,23.875,23.75,1.404082 +"American Electric Power Company, Inc.",AEP,8/9/78,23.625,23.75,34200,23.875,23.625,1.396693 +"American Electric Power Company, Inc.",AEP,8/10/78,23.375,23.625,101300,23.75,23.5,1.3893033 +"American Electric Power Company, Inc.",AEP,8/11/78,23.25,23.5,32300,23.75,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,8/14/78,23.25,23.25,32100,23.625,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,8/15/78,23.25,23.375,33700,23.5,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,8/16/78,23,23.25,38500,23.5,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,8/17/78,23.375,23.375,41700,23.75,23.625,1.396693 +"American Electric Power Company, Inc.",AEP,8/18/78,23,23.5,32600,23.5,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,8/21/78,23.25,23.375,44300,23.5,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,8/22/78,23.125,23.375,67400,23.375,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,8/23/78,23.125,23.25,34600,24.5,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,8/24/78,23.125,23.25,33600,23.5,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,8/25/78,23.125,23.25,30900,23.375,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,8/28/78,23.25,23.375,36400,23.5,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,8/29/78,23.125,23.375,84200,23.5,23.125,1.3671335 +"American Electric Power Company, Inc.",AEP,8/30/78,23.125,23.125,40400,23.25,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,8/31/78,23.125,23.25,31900,23.5,23.5,1.3893033 +"American Electric Power Company, Inc.",AEP,9/1/78,23.25,23.5,39800,23.5,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,9/5/78,23.375,23.375,42600,23.75,23.5,1.3893033 +"American Electric Power Company, Inc.",AEP,9/6/78,23.375,23.5,35200,23.625,23.5,1.3893033 +"American Electric Power Company, Inc.",AEP,9/7/78,23.375,23.5,51500,23.625,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,9/8/78,23.375,23.375,100300,23.875,23.875,1.4114727 +"American Electric Power Company, Inc.",AEP,9/11/78,23.625,23.875,45600,23.875,23.75,1.404082 +"American Electric Power Company, Inc.",AEP,9/12/78,23.5,23.75,36500,23.875,23.5,1.3893033 +"American Electric Power Company, Inc.",AEP,9/13/78,23.5,23.5,30900,23.875,23.625,1.396693 +"American Electric Power Company, Inc.",AEP,9/14/78,23.25,23.625,62600,23.75,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,9/15/78,23.125,23.375,29600,23.5,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,9/18/78,23,23.25,40600,23.5,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,9/19/78,22.875,23.25,71500,23.375,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,9/20/78,22.875,23.25,30700,23.375,22.875,1.3523543 +"American Electric Power Company, Inc.",AEP,9/21/78,22.875,22.875,41000,23.25,23.125,1.3671335 +"American Electric Power Company, Inc.",AEP,9/22/78,22.875,23.125,59300,23.25,22.875,1.3523543 +"American Electric Power Company, Inc.",AEP,9/25/78,22.875,22.875,24600,23.125,23,1.3597441 +"American Electric Power Company, Inc.",AEP,9/26/78,22.875,23,77200,23.25,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,9/27/78,23,23.25,52500,23.25,23,1.3597441 +"American Electric Power Company, Inc.",AEP,9/28/78,22.875,23,59400,23.25,22.875,1.3523543 +"American Electric Power Company, Inc.",AEP,9/29/78,22.875,22.875,65500,23.125,23.125,1.3671335 +"American Electric Power Company, Inc.",AEP,10/2/78,23,23.125,40400,23.25,23,1.3597441 +"American Electric Power Company, Inc.",AEP,10/3/78,23,23,60700,23.25,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,10/4/78,23,23.125,49400,23.125,23.125,1.3671335 +"American Electric Power Company, Inc.",AEP,10/5/78,23,23.125,44600,23.25,23.125,1.3671335 +"American Electric Power Company, Inc.",AEP,10/6/78,23.125,23.125,33100,23.25,23.125,1.3671335 +"American Electric Power Company, Inc.",AEP,10/9/78,23.125,23.125,28600,23.5,23.5,1.3893033 +"American Electric Power Company, Inc.",AEP,10/10/78,23.375,23.5,94200,23.75,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,10/11/78,23.5,23.5,25600,23.75,23.75,1.404082 +"American Electric Power Company, Inc.",AEP,10/12/78,23.625,23.75,27200,23.875,23.625,1.396693 +"American Electric Power Company, Inc.",AEP,10/13/78,23.625,23.625,34900,23.875,23.75,1.404082 +"American Electric Power Company, Inc.",AEP,10/16/78,23.5,23.75,57500,23.75,23.5,1.3893033 +"American Electric Power Company, Inc.",AEP,10/17/78,23.375,23.5,31400,23.625,23.375,1.3819124 +"American Electric Power Company, Inc.",AEP,10/18/78,23.125,23.375,52000,23.5,23.25,1.374523 +"American Electric Power Company, Inc.",AEP,10/19/78,23,23.25,39900,23.375,23,1.3597441 +"American Electric Power Company, Inc.",AEP,10/20/78,23,23,52200,23.25,23,1.3597441 +"American Electric Power Company, Inc.",AEP,10/23/78,22.875,23,78000,23.25,23.125,1.3671335 +"American Electric Power Company, Inc.",AEP,10/24/78,22.875,23.125,88600,23.25,23,1.3597441 +"American Electric Power Company, Inc.",AEP,10/25/78,22.75,23,59200,23,23,1.3597441 +"American Electric Power Company, Inc.",AEP,10/26/78,22.875,23,35600,23.125,23.125,1.3671335 +"American Electric Power Company, Inc.",AEP,10/27/78,22.75,23,25700,23,22.75,1.3449636 +"American Electric Power Company, Inc.",AEP,10/30/78,22.25,22.75,82400,22.75,22.5,1.3301835 +"American Electric Power Company, Inc.",AEP,10/31/78,21.125,21.75,62600,21.75,21.375,1.2950428 +"American Electric Power Company, Inc.",AEP,11/1/78,21.375,21.375,69300,21.875,21.625,1.31019 +"American Electric Power Company, Inc.",AEP,11/2/78,21.5,21.625,51800,21.875,21.625,1.31019 +"American Electric Power Company, Inc.",AEP,11/3/78,21.25,21.625,43300,21.625,21.25,1.2874706 +"American Electric Power Company, Inc.",AEP,11/6/78,21.125,21.25,42300,21.375,21.125,1.279897 +"American Electric Power Company, Inc.",AEP,11/7/78,20.75,21.125,76900,21.125,20.875,1.2647502 +"American Electric Power Company, Inc.",AEP,11/8/78,20.75,20.875,50600,21,21,1.2723237 +"American Electric Power Company, Inc.",AEP,11/9/78,21,21,254200,21.25,21.125,1.279897 +"American Electric Power Company, Inc.",AEP,11/10/78,21.25,21.25,180900,21.375,21.25,1.2874706 +"American Electric Power Company, Inc.",AEP,11/13/78,21.125,21.25,78000,21.5,21.375,1.2950428 +"American Electric Power Company, Inc.",AEP,11/14/78,21.25,21.375,55400,21.375,21.375,1.2950428 +"American Electric Power Company, Inc.",AEP,11/15/78,21.25,21.375,63800,21.875,21.375,1.2950428 +"American Electric Power Company, Inc.",AEP,11/16/78,21.25,21.375,61000,21.625,21.375,1.2950428 +"American Electric Power Company, Inc.",AEP,11/17/78,21.25,21.375,184500,21.625,21.5,1.3026168 +"American Electric Power Company, Inc.",AEP,11/20/78,21.25,21.5,92700,21.5,21.5,1.3026168 +"American Electric Power Company, Inc.",AEP,11/21/78,21.375,21.5,51200,21.875,21.625,1.31019 +"American Electric Power Company, Inc.",AEP,11/22/78,21.625,21.625,45800,21.875,21.625,1.31019 +"American Electric Power Company, Inc.",AEP,11/24/78,21.625,21.625,38200,21.75,21.625,1.31019 +"American Electric Power Company, Inc.",AEP,11/27/78,21.625,21.625,54400,22,21.75,1.317763 +"American Electric Power Company, Inc.",AEP,11/28/78,21.625,21.75,34800,21.875,21.625,1.31019 +"American Electric Power Company, Inc.",AEP,11/29/78,21.5,21.625,41500,21.75,21.625,1.31019 +"American Electric Power Company, Inc.",AEP,11/30/78,21.5,21.625,40400,21.875,21.875,1.3253363 +"American Electric Power Company, Inc.",AEP,12/1/78,21.75,21.875,40600,22.125,22.125,1.3404838 +"American Electric Power Company, Inc.",AEP,12/4/78,22,22.125,37400,22.25,22.125,1.3404838 +"American Electric Power Company, Inc.",AEP,12/5/78,22,22.125,39900,22.125,22,1.3329102 +"American Electric Power Company, Inc.",AEP,12/6/78,22.125,22.125,37500,22.375,22.125,1.3404838 +"American Electric Power Company, Inc.",AEP,12/7/78,22,22.125,48000,22.25,22,1.3329102 +"American Electric Power Company, Inc.",AEP,12/8/78,22,22,47900,22.5,22.25,1.348056 +"American Electric Power Company, Inc.",AEP,12/11/78,22,22.25,36500,22.25,22.25,1.348056 +"American Electric Power Company, Inc.",AEP,12/12/78,21.875,22.25,173400,22.25,21.875,1.3253363 +"American Electric Power Company, Inc.",AEP,12/13/78,21.75,21.875,62500,22,21.875,1.3253363 +"American Electric Power Company, Inc.",AEP,12/14/78,21.625,21.875,80000,21.875,21.75,1.317763 +"American Electric Power Company, Inc.",AEP,12/15/78,21.5,21.75,41100,21.875,21.5,1.3026168 +"American Electric Power Company, Inc.",AEP,12/18/78,21.375,21.5,63600,21.625,21.5,1.3026168 +"American Electric Power Company, Inc.",AEP,12/19/78,21.25,21.5,104300,21.75,21.5,1.3026168 +"American Electric Power Company, Inc.",AEP,12/20/78,21,21.375,262100,21.375,21.125,1.279897 +"American Electric Power Company, Inc.",AEP,12/21/78,21,21.125,57600,21.375,21.25,1.2874706 +"American Electric Power Company, Inc.",AEP,12/22/78,21.125,21.25,37600,21.375,21.25,1.2874706 +"American Electric Power Company, Inc.",AEP,12/26/78,21.125,21.25,54200,21.5,21.375,1.2950428 +"American Electric Power Company, Inc.",AEP,12/27/78,21.25,21.375,54800,21.375,21.25,1.2874706 +"American Electric Power Company, Inc.",AEP,12/28/78,21.125,21.25,40000,21.375,21.25,1.2874706 +"American Electric Power Company, Inc.",AEP,12/29/78,21.125,21.25,70000,21.375,21.125,1.279897 +"American Electric Power Company, Inc.",AEP,1/2/79,21.125,21.125,35400,21.75,21.375,1.2950428 +"American Electric Power Company, Inc.",AEP,1/3/79,21.5,21.5,51400,21.75,21.75,1.317763 +"American Electric Power Company, Inc.",AEP,1/4/79,21.75,21.75,53600,22,22,1.3329102 +"American Electric Power Company, Inc.",AEP,1/5/79,22,22,45700,22.125,22.125,1.3404838 +"American Electric Power Company, Inc.",AEP,1/8/79,21.875,22.125,40900,22.25,22,1.3329102 +"American Electric Power Company, Inc.",AEP,1/9/79,22,22,36300,23.125,22,1.3329102 +"American Electric Power Company, Inc.",AEP,1/10/79,22,22,46100,22.25,22.125,1.3404838 +"American Electric Power Company, Inc.",AEP,1/11/79,22,22.125,47200,22.25,22.125,1.3404838 +"American Electric Power Company, Inc.",AEP,1/12/79,22.125,22.125,30000,22.5,22.375,1.3556296 +"American Electric Power Company, Inc.",AEP,1/15/79,22.125,22.375,153100,22.5,22.125,1.3404838 +"American Electric Power Company, Inc.",AEP,1/16/79,22,22.125,50300,22.375,22.25,1.348056 +"American Electric Power Company, Inc.",AEP,1/17/79,22,22.25,35100,22.375,22.125,1.3404838 +"American Electric Power Company, Inc.",AEP,1/18/79,22.125,22.125,53400,22.25,22.125,1.3404838 +"American Electric Power Company, Inc.",AEP,1/19/79,22,22.125,38100,22.375,22.25,1.348056 +"American Electric Power Company, Inc.",AEP,1/22/79,22.125,22.25,33000,22.625,22.375,1.3556296 +"American Electric Power Company, Inc.",AEP,1/23/79,22.125,22.375,41800,22.5,22.375,1.3556296 +"American Electric Power Company, Inc.",AEP,1/24/79,22.375,22.375,43600,22.625,22.375,1.3556296 +"American Electric Power Company, Inc.",AEP,1/25/79,22.25,22.375,54000,22.625,22.5,1.3632035 +"American Electric Power Company, Inc.",AEP,1/26/79,22.375,22.5,44600,22.625,22.5,1.3632035 +"American Electric Power Company, Inc.",AEP,1/29/79,22.375,22.5,62500,23.5,22.875,1.3859245 +"American Electric Power Company, Inc.",AEP,1/30/79,22.75,22.875,36000,22.875,22.875,1.3859245 +"American Electric Power Company, Inc.",AEP,1/31/79,22.5,22.875,44300,22.875,22.75,1.3783501 +"American Electric Power Company, Inc.",AEP,2/1/79,22.5,22.75,37200,23,22.875,1.3859245 +"American Electric Power Company, Inc.",AEP,2/2/79,22.75,22.875,59300,23,22.875,1.3859245 +"American Electric Power Company, Inc.",AEP,2/5/79,21.75,22.25,89900,22.25,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,2/6/79,21.75,21.875,58100,22,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,2/7/79,21.75,21.875,41300,22,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,2/8/79,21.75,21.875,35500,22,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,2/9/79,21.75,21.875,40100,22,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,2/12/79,21.125,21.875,81500,21.875,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,2/13/79,21.75,21.875,92800,22.125,22,1.3654417 +"American Electric Power Company, Inc.",AEP,2/14/79,21.75,22,59700,22.75,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,2/15/79,21.75,21.875,33700,22,22,1.3654417 +"American Electric Power Company, Inc.",AEP,2/16/79,21.875,22,46500,22.875,22.125,1.3732002 +"American Electric Power Company, Inc.",AEP,2/20/79,21.875,22,54600,22,22,1.3654417 +"American Electric Power Company, Inc.",AEP,2/21/79,21.875,22,42700,22.125,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,2/22/79,21.75,21.875,87100,22,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,2/23/79,21.625,21.75,83900,21.875,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,2/26/79,21.625,21.75,127900,22,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,2/27/79,21.5,21.75,94800,21.875,21.5,1.334409 +"American Electric Power Company, Inc.",AEP,2/28/79,21.5,21.5,39400,21.75,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,3/1/79,21.625,21.75,39900,21.875,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,3/2/79,21.625,21.875,39700,21.875,21.625,1.342167 +"American Electric Power Company, Inc.",AEP,3/5/79,21.625,21.625,35400,21.875,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,3/6/79,21.625,21.75,45100,22,22,1.3654417 +"American Electric Power Company, Inc.",AEP,3/7/79,21.75,22,30400,22,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,3/8/79,21.625,21.75,43600,21.875,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,3/9/79,21.625,21.875,37600,21.875,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,3/12/79,21.625,21.875,41300,21.875,21.625,1.342167 +"American Electric Power Company, Inc.",AEP,3/13/79,21.625,21.625,40300,21.875,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,3/14/79,21.625,21.75,60000,21.75,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,3/15/79,21.5,21.75,36100,21.875,21.625,1.342167 +"American Electric Power Company, Inc.",AEP,3/16/79,21.625,21.625,85200,21.875,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,3/19/79,21.625,21.875,59800,21.875,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,3/20/79,21.625,21.75,43900,21.875,21.625,1.342167 +"American Electric Power Company, Inc.",AEP,3/21/79,21.625,21.625,34700,21.875,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,3/22/79,21.75,21.875,35600,22,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,3/23/79,21.5,21.875,36300,21.875,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,3/26/79,21.625,21.75,50600,21.875,21.625,1.342167 +"American Electric Power Company, Inc.",AEP,3/27/79,21.375,21.625,53300,21.75,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,3/28/79,21.5,21.75,97500,21.875,21.625,1.342167 +"American Electric Power Company, Inc.",AEP,3/29/79,21.5,21.625,34400,21.75,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,3/30/79,21.5,21.75,183600,21.75,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,4/2/79,21.5,21.75,84800,21.75,21.625,1.342167 +"American Electric Power Company, Inc.",AEP,4/3/79,21.625,21.625,64400,22,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,4/4/79,21.75,21.875,79700,22.125,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,4/5/79,21.75,21.875,41000,22,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,4/6/79,21.75,21.875,43800,22,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,4/9/79,21.75,21.875,52300,22,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,4/10/79,21.75,21.75,40000,22.125,22,1.3654417 +"American Electric Power Company, Inc.",AEP,4/11/79,21.625,22,65100,22,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,4/12/79,21.75,21.75,40600,22,22,1.3654417 +"American Electric Power Company, Inc.",AEP,4/16/79,21.75,22,34100,22,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,4/17/79,21.625,21.75,60700,21.875,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,4/18/79,21.75,21.875,41900,22,22,1.3654417 +"American Electric Power Company, Inc.",AEP,4/19/79,21.875,22,51500,22.125,22,1.3654417 +"American Electric Power Company, Inc.",AEP,4/20/79,21.75,22,52500,22,21.875,1.3576833 +"American Electric Power Company, Inc.",AEP,4/23/79,21.75,21.875,35400,22,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,4/24/79,21.75,21.75,59200,21.875,21.75,1.3499259 +"American Electric Power Company, Inc.",AEP,4/25/79,21.5,21.75,131000,21.875,21.5,1.334409 +"American Electric Power Company, Inc.",AEP,4/26/79,21.5,21.5,62400,21.625,21.5,1.334409 +"American Electric Power Company, Inc.",AEP,4/27/79,21.375,21.5,45600,21.625,21.5,1.334409 +"American Electric Power Company, Inc.",AEP,4/30/79,20.625,21.5,43600,21.75,21.625,1.342167 +"American Electric Power Company, Inc.",AEP,5/1/79,21.375,21.625,73300,21.75,21.375,1.3266505 +"American Electric Power Company, Inc.",AEP,5/2/79,21,21.375,79100,21.5,21.25,1.3188927 +"American Electric Power Company, Inc.",AEP,5/3/79,21.125,21.25,83600,21.5,21.5,1.334409 +"American Electric Power Company, Inc.",AEP,5/4/79,20.375,21,179500,21,20.5,1.305435 +"American Electric Power Company, Inc.",AEP,5/7/79,19.875,20.375,162300,20.375,20.125,1.2815559 +"American Electric Power Company, Inc.",AEP,5/8/79,19.875,20.125,114900,20.125,19.875,1.2656353 +"American Electric Power Company, Inc.",AEP,5/9/79,19.875,19.875,68700,20.125,20.125,1.2815559 +"American Electric Power Company, Inc.",AEP,5/10/79,20.125,20.125,35800,20.375,20.25,1.2895148 +"American Electric Power Company, Inc.",AEP,5/11/79,20.125,20.25,36800,20.375,20.25,1.2895148 +"American Electric Power Company, Inc.",AEP,5/14/79,19.875,20.25,49400,20.25,20,1.273595 +"American Electric Power Company, Inc.",AEP,5/15/79,19.875,20,53000,20,19.875,1.2656353 +"American Electric Power Company, Inc.",AEP,5/16/79,19.875,19.875,42100,20.125,20.125,1.2815559 +"American Electric Power Company, Inc.",AEP,5/17/79,20,20.125,52200,20.25,20.25,1.2895148 +"American Electric Power Company, Inc.",AEP,5/18/79,20.25,20.25,58800,20.75,20.625,1.313395 +"American Electric Power Company, Inc.",AEP,5/21/79,20.25,20.625,44700,20.625,20.25,1.2895148 +"American Electric Power Company, Inc.",AEP,5/22/79,19.875,20.25,45100,20.25,20,1.273595 +"American Electric Power Company, Inc.",AEP,5/23/79,20,20,50400,20.375,20,1.273595 +"American Electric Power Company, Inc.",AEP,5/24/79,20,20,51000,20.375,20.375,1.2974751 +"American Electric Power Company, Inc.",AEP,5/25/79,20.25,20.375,34200,20.375,20.25,1.2895148 +"American Electric Power Company, Inc.",AEP,5/29/79,20.125,20.25,51100,20.375,20.125,1.2815559 +"American Electric Power Company, Inc.",AEP,5/30/79,20.25,20.25,37300,20.375,20.375,1.2974751 +"American Electric Power Company, Inc.",AEP,5/31/79,20.25,20.375,41000,20.375,20.375,1.2974751 +"American Electric Power Company, Inc.",AEP,6/1/79,20.25,20.375,33500,20.5,20.375,1.2974751 +"American Electric Power Company, Inc.",AEP,6/4/79,20.25,20.375,33800,20.5,20.375,1.2974751 +"American Electric Power Company, Inc.",AEP,6/5/79,20.375,20.375,44700,20.625,20.5,1.305435 +"American Electric Power Company, Inc.",AEP,6/6/79,20.5,20.5,39600,21,21,1.337275 +"American Electric Power Company, Inc.",AEP,6/7/79,21,21,112100,21.375,21.375,1.3611544 +"American Electric Power Company, Inc.",AEP,6/8/79,21.25,21.375,53900,21.5,21.375,1.3611544 +"American Electric Power Company, Inc.",AEP,6/11/79,21.25,21.375,52800,21.75,21.75,1.3850347 +"American Electric Power Company, Inc.",AEP,6/12/79,21.5,21.75,71700,21.875,21.75,1.3850347 +"American Electric Power Company, Inc.",AEP,6/13/79,21.625,21.75,48800,21.875,21.625,1.3770752 +"American Electric Power Company, Inc.",AEP,6/14/79,21.125,21.5,64000,21.5,21.25,1.3531952 +"American Electric Power Company, Inc.",AEP,6/15/79,21,21.25,43200,21.375,21.25,1.3531952 +"American Electric Power Company, Inc.",AEP,6/18/79,21.125,21.25,37400,21.375,21.25,1.3531952 +"American Electric Power Company, Inc.",AEP,6/19/79,21.125,21.25,40300,21.375,21.25,1.3531952 +"American Electric Power Company, Inc.",AEP,6/20/79,21,21.25,38200,21.375,21.375,1.3611544 +"American Electric Power Company, Inc.",AEP,6/21/79,21.25,21.375,64000,21.5,21.5,1.3691144 +"American Electric Power Company, Inc.",AEP,6/22/79,21.375,21.5,37800,21.625,21.625,1.3770752 +"American Electric Power Company, Inc.",AEP,6/25/79,21.25,21.625,78300,21.625,21.375,1.3611544 +"American Electric Power Company, Inc.",AEP,6/26/79,21.125,21.375,36200,21.5,21.25,1.3531952 +"American Electric Power Company, Inc.",AEP,6/27/79,21.25,21.25,31500,21.5,21.375,1.3611544 +"American Electric Power Company, Inc.",AEP,6/28/79,21.25,21.375,31300,21.75,21.5,1.3691144 +"American Electric Power Company, Inc.",AEP,6/29/79,21.25,21.5,39800,21.5,21.25,1.3531952 +"American Electric Power Company, Inc.",AEP,7/2/79,21.25,21.25,38600,21.375,21.375,1.3611544 +"American Electric Power Company, Inc.",AEP,7/3/79,21.25,21.375,41700,21.375,21.375,1.3611544 +"American Electric Power Company, Inc.",AEP,7/5/79,21.125,21.375,42000,21.375,21.375,1.3611544 +"American Electric Power Company, Inc.",AEP,7/6/79,21.375,21.375,49200,21.75,21.625,1.3770752 +"American Electric Power Company, Inc.",AEP,7/9/79,21.625,21.625,60800,22.125,22,1.4009542 +"American Electric Power Company, Inc.",AEP,7/10/79,21.875,22,46500,22.25,22.125,1.4089149 +"American Electric Power Company, Inc.",AEP,7/11/79,21.125,22.125,40100,22.25,22.125,1.4089149 +"American Electric Power Company, Inc.",AEP,7/12/79,22,22.125,36800,22.125,22.125,1.4089149 +"American Electric Power Company, Inc.",AEP,7/13/79,21.875,22.125,35700,22.125,22.125,1.4089149 +"American Electric Power Company, Inc.",AEP,7/16/79,22,22.125,34400,22.125,22,1.4009542 +"American Electric Power Company, Inc.",AEP,7/17/79,21.875,22,181700,22.125,22,1.4009542 +"American Electric Power Company, Inc.",AEP,7/18/79,21.875,22,60700,22,22,1.4009542 +"American Electric Power Company, Inc.",AEP,7/19/79,21.75,22,37600,22,21.875,1.3929949 +"American Electric Power Company, Inc.",AEP,7/20/79,21.75,21.875,27800,22,21.75,1.3850347 +"American Electric Power Company, Inc.",AEP,7/23/79,21.5,21.75,39600,21.75,21.5,1.3691144 +"American Electric Power Company, Inc.",AEP,7/24/79,21.375,21.5,97000,21.75,21.625,1.3770752 +"American Electric Power Company, Inc.",AEP,7/25/79,21.5,21.625,41600,21.875,21.625,1.3770752 +"American Electric Power Company, Inc.",AEP,7/26/79,21.5,21.625,40500,21.875,21.75,1.3850347 +"American Electric Power Company, Inc.",AEP,7/27/79,21.5,21.75,31000,21.75,21.625,1.3770752 +"American Electric Power Company, Inc.",AEP,7/30/79,21.375,21.625,34100,21.75,21.75,1.3850347 +"American Electric Power Company, Inc.",AEP,7/31/79,21.625,21.75,112900,21.875,21.625,1.3770752 +"American Electric Power Company, Inc.",AEP,8/1/79,21.5,21.625,38100,21.875,21.625,1.3770752 +"American Electric Power Company, Inc.",AEP,8/2/79,21.625,21.625,34300,21.875,21.875,1.3929949 +"American Electric Power Company, Inc.",AEP,8/3/79,21.625,21.875,57800,21.875,21.875,1.3929949 +"American Electric Power Company, Inc.",AEP,8/6/79,21,21.25,256800,21.25,21,1.3714432 +"American Electric Power Company, Inc.",AEP,8/7/79,21,21,82000,21.125,21,1.3714432 +"American Electric Power Company, Inc.",AEP,8/8/79,20.75,21,46900,21.125,21,1.3714432 +"American Electric Power Company, Inc.",AEP,8/9/79,20.75,21,38600,21,21,1.3714432 +"American Electric Power Company, Inc.",AEP,8/10/79,20.625,21,54100,21,20.75,1.3551161 +"American Electric Power Company, Inc.",AEP,8/13/79,20.625,20.75,59500,20.875,20.75,1.3551161 +"American Electric Power Company, Inc.",AEP,8/14/79,20.625,20.75,61300,21,20.75,1.3551161 +"American Electric Power Company, Inc.",AEP,8/15/79,20.625,20.75,47200,20.875,20.625,1.3469523 +"American Electric Power Company, Inc.",AEP,8/16/79,20.5,20.625,61700,20.75,20.5,1.3387893 +"American Electric Power Company, Inc.",AEP,8/17/79,20.5,20.5,43700,20.75,20.5,1.3387893 +"American Electric Power Company, Inc.",AEP,8/20/79,20.375,20.5,90000,20.625,20.5,1.3387893 +"American Electric Power Company, Inc.",AEP,8/21/79,20.5,20.5,50300,20.75,20.625,1.3469523 +"American Electric Power Company, Inc.",AEP,8/22/79,20.5,20.625,32700,20.75,20.625,1.3469523 +"American Electric Power Company, Inc.",AEP,8/23/79,20.5,20.625,33900,20.875,20.5,1.3387893 +"American Electric Power Company, Inc.",AEP,8/24/79,20.375,20.5,54200,20.75,20.625,1.3469523 +"American Electric Power Company, Inc.",AEP,8/27/79,20.625,20.625,53600,20.875,20.625,1.3469523 +"American Electric Power Company, Inc.",AEP,8/28/79,20.5,20.625,38300,20.875,20.5,1.3387893 +"American Electric Power Company, Inc.",AEP,8/29/79,20.375,20.5,39900,20.625,20.375,1.3306262 +"American Electric Power Company, Inc.",AEP,8/30/79,20.375,20.375,31700,20.75,20.5,1.3387893 +"American Electric Power Company, Inc.",AEP,8/31/79,20.375,20.5,30400,20.625,20.5,1.3387893 +"American Electric Power Company, Inc.",AEP,9/4/79,20.25,20.5,97000,20.5,20.25,1.3224626 +"American Electric Power Company, Inc.",AEP,9/5/79,20.125,20.25,77500,20.375,20.125,1.3142997 +"American Electric Power Company, Inc.",AEP,9/6/79,19.25,20.125,37800,20.375,20.25,1.3224626 +"American Electric Power Company, Inc.",AEP,9/7/79,19.875,20.125,109200,20.125,20,1.306136 +"American Electric Power Company, Inc.",AEP,9/10/79,19.25,19.875,80100,19.875,19.75,1.2898097 +"American Electric Power Company, Inc.",AEP,9/11/79,19.625,19.75,210600,20,19.875,1.2979733 +"American Electric Power Company, Inc.",AEP,9/12/79,19.625,19.875,75200,20,19.875,1.2979733 +"American Electric Power Company, Inc.",AEP,9/13/79,19.625,19.75,81500,19.75,19.75,1.2898097 +"American Electric Power Company, Inc.",AEP,9/14/79,19.5,19.75,81500,19.75,19.5,1.2734835 +"American Electric Power Company, Inc.",AEP,9/17/79,19.5,19.5,110000,19.75,19.625,1.2816466 +"American Electric Power Company, Inc.",AEP,9/18/79,19.375,19.625,172300,19.625,19.5,1.2734835 +"American Electric Power Company, Inc.",AEP,9/19/79,19.25,19.5,89900,19.625,19.375,1.2653198 +"American Electric Power Company, Inc.",AEP,9/20/79,19.25,19.375,204300,19.375,19.375,1.2653198 +"American Electric Power Company, Inc.",AEP,9/21/79,19.25,19.375,222000,19.375,19.25,1.2571563 +"American Electric Power Company, Inc.",AEP,9/24/79,19.125,19.25,167900,19.375,19.25,1.2571563 +"American Electric Power Company, Inc.",AEP,9/25/79,19.125,19.25,228300,19.25,19.125,1.248993 +"American Electric Power Company, Inc.",AEP,9/26/79,19.125,19.125,99500,19.375,19.25,1.2571563 +"American Electric Power Company, Inc.",AEP,9/27/79,19.25,19.25,124100,19.5,19.25,1.2571563 +"American Electric Power Company, Inc.",AEP,9/28/79,19.125,19.25,94100,19.375,19.125,1.248993 +"American Electric Power Company, Inc.",AEP,10/1/79,19,19.125,86300,19.28125,19.125,1.248993 +"American Electric Power Company, Inc.",AEP,10/2/79,19,19.125,130100,19.25,19.125,1.248993 +"American Electric Power Company, Inc.",AEP,10/3/79,19.125,19.125,131600,19.25,19.25,1.2571563 +"American Electric Power Company, Inc.",AEP,10/4/79,19.125,19.25,75700,19.5,19.375,1.2653198 +"American Electric Power Company, Inc.",AEP,10/5/79,19.25,19.375,284600,19.375,19.375,1.2653198 +"American Electric Power Company, Inc.",AEP,10/8/79,19,19.375,189200,19.375,19,1.2408296 +"American Electric Power Company, Inc.",AEP,10/9/79,18.75,19,234000,19,18.75,1.2245034 +"American Electric Power Company, Inc.",AEP,10/10/79,18.5,18.75,140300,18.75,18.625,1.2163393 +"American Electric Power Company, Inc.",AEP,10/11/79,18.5,18.625,118600,18.875,18.625,1.2163393 +"American Electric Power Company, Inc.",AEP,10/12/79,18.625,18.625,90600,18.875,18.875,1.2326657 +"American Electric Power Company, Inc.",AEP,10/15/79,18.25,18.875,53000,18.875,18.875,1.2326657 +"American Electric Power Company, Inc.",AEP,10/16/79,18.625,18.875,55500,19,18.75,1.2245034 +"American Electric Power Company, Inc.",AEP,10/17/79,18.75,18.75,107000,19.75,19.125,1.248993 +"American Electric Power Company, Inc.",AEP,10/18/79,19,19.125,58800,19.125,19,1.2408296 +"American Electric Power Company, Inc.",AEP,10/19/79,18.75,19,75800,19.125,18.875,1.2326657 +"American Electric Power Company, Inc.",AEP,10/22/79,18.125,18.75,137300,18.75,18.5,1.2081765 +"American Electric Power Company, Inc.",AEP,10/23/79,18.25,18.5,90300,18.625,18.5,1.2081765 +"American Electric Power Company, Inc.",AEP,10/24/79,18,18.375,72300,18.375,18.375,1.2000124 +"American Electric Power Company, Inc.",AEP,10/25/79,18.25,18.375,74400,18.5,18.5,1.2081765 +"American Electric Power Company, Inc.",AEP,10/26/79,18.375,18.5,86300,18.5,18.5,1.2081765 +"American Electric Power Company, Inc.",AEP,10/29/79,18.5,18.5,83300,18.75,18.75,1.2245034 +"American Electric Power Company, Inc.",AEP,10/30/79,18.625,18.75,114200,19,19,1.2408296 +"American Electric Power Company, Inc.",AEP,10/31/79,18.75,19,108100,19,18.875,1.2326657 +"American Electric Power Company, Inc.",AEP,11/1/79,18.75,18.875,181400,19,18.875,1.2326657 +"American Electric Power Company, Inc.",AEP,11/2/79,18.125,18.375,229400,18.375,18.375,1.2363669 +"American Electric Power Company, Inc.",AEP,11/5/79,18,18.375,93800,18.375,18.125,1.2195449 +"American Electric Power Company, Inc.",AEP,11/6/79,18,18.125,67600,18.25,18.125,1.2195449 +"American Electric Power Company, Inc.",AEP,11/7/79,17.75,18.125,235600,18.125,18,1.2111349 +"American Electric Power Company, Inc.",AEP,11/8/79,17.625,18,112700,18,17.75,1.1943138 +"American Electric Power Company, Inc.",AEP,11/9/79,17.75,17.75,140200,17.875,17.875,1.2027239 +"American Electric Power Company, Inc.",AEP,11/12/79,17.875,17.875,82400,18.125,18.125,1.2195449 +"American Electric Power Company, Inc.",AEP,11/13/79,17.875,18.125,76800,18.125,18,1.2111349 +"American Electric Power Company, Inc.",AEP,11/14/79,17.875,18,79600,18.125,18,1.2111349 +"American Electric Power Company, Inc.",AEP,11/15/79,17.875,18,69300,18.125,18,1.2111349 +"American Electric Power Company, Inc.",AEP,11/16/79,17.875,18,56000,18.125,18,1.2111349 +"American Electric Power Company, Inc.",AEP,11/19/79,17.625,18,239800,18,17.75,1.1943138 +"American Electric Power Company, Inc.",AEP,11/20/79,17.625,17.75,133300,17.875,17.75,1.1943138 +"American Electric Power Company, Inc.",AEP,11/21/79,17.5,17.625,97000,17.625,17.625,1.1859028 +"American Electric Power Company, Inc.",AEP,11/23/79,17.5,17.625,64600,17.75,17.75,1.1943138 +"American Electric Power Company, Inc.",AEP,11/26/79,17.75,17.75,196700,19,18.375,1.2363669 +"American Electric Power Company, Inc.",AEP,11/27/79,18.375,18.375,273600,19.125,19,1.2784206 +"American Electric Power Company, Inc.",AEP,11/28/79,18.875,19,100900,19.25,19.125,1.2868304 +"American Electric Power Company, Inc.",AEP,11/29/79,18.75,19.125,88100,19.25,18.875,1.2700092 +"American Electric Power Company, Inc.",AEP,11/30/79,18.75,18.875,56300,19,18.875,1.2700092 +"American Electric Power Company, Inc.",AEP,12/3/79,18.625,18.875,83300,18.875,18.875,1.2700092 +"American Electric Power Company, Inc.",AEP,12/4/79,18.625,18.875,58800,18.875,18.875,1.2700092 +"American Electric Power Company, Inc.",AEP,12/5/79,18.625,18.875,63200,19,18.75,1.2615992 +"American Electric Power Company, Inc.",AEP,12/6/79,18.75,18.75,47900,19,18.875,1.2700092 +"American Electric Power Company, Inc.",AEP,12/7/79,18.75,18.875,95400,19.125,18.75,1.2615992 +"American Electric Power Company, Inc.",AEP,12/10/79,18.625,18.75,84800,19,18.75,1.2615992 +"American Electric Power Company, Inc.",AEP,12/11/79,18.375,18.75,86500,18.875,18.5,1.2447782 +"American Electric Power Company, Inc.",AEP,12/12/79,18,18.5,115000,18.5,18.125,1.2195449 +"American Electric Power Company, Inc.",AEP,12/13/79,17.875,18.125,120100,18.25,18,1.2111349 +"American Electric Power Company, Inc.",AEP,12/14/79,17.75,18,119000,18.125,18,1.2111349 +"American Electric Power Company, Inc.",AEP,12/17/79,18,18,113800,18.375,18,1.2111349 +"American Electric Power Company, Inc.",AEP,12/18/79,17.875,18,87700,18.125,18,1.2111349 +"American Electric Power Company, Inc.",AEP,12/19/79,17.75,17.875,162700,17.875,17.875,1.2027239 +"American Electric Power Company, Inc.",AEP,12/20/79,17.625,17.875,151800,17.875,17.75,1.1943138 +"American Electric Power Company, Inc.",AEP,12/21/79,17.625,17.75,98700,17.875,17.75,1.1943138 +"American Electric Power Company, Inc.",AEP,12/24/79,17.25,17.75,71900,17.875,17.75,1.1943138 +"American Electric Power Company, Inc.",AEP,12/26/79,17.625,17.75,72400,18,17.75,1.1943138 +"American Electric Power Company, Inc.",AEP,12/27/79,17.75,17.75,122400,18,17.875,1.2027239 +"American Electric Power Company, Inc.",AEP,12/28/79,17.75,17.875,137600,18.125,17.875,1.2027239 +"American Electric Power Company, Inc.",AEP,12/31/79,17.625,17.875,124800,18,17.875,1.2027239 +"American Electric Power Company, Inc.",AEP,1/2/80,17.875,17.875,90000,18,17.875,1.2027239 +"American Electric Power Company, Inc.",AEP,1/3/80,17.75,17.875,61000,18,18,1.2111349 +"American Electric Power Company, Inc.",AEP,1/4/80,17.875,18,81600,18.25,18,1.2111349 +"American Electric Power Company, Inc.",AEP,1/7/80,18,18,53200,18.25,18.25,1.2279567 +"American Electric Power Company, Inc.",AEP,1/8/80,18.125,18.25,52200,18.625,18.625,1.2531881 +"American Electric Power Company, Inc.",AEP,1/9/80,18.5,18.625,86700,19,18.75,1.2615992 +"American Electric Power Company, Inc.",AEP,1/10/80,18.625,18.75,65200,18.875,18.625,1.2531881 +"American Electric Power Company, Inc.",AEP,1/11/80,18.375,18.625,73000,18.75,18.5,1.2447782 +"American Electric Power Company, Inc.",AEP,1/14/80,18.375,18.5,55800,18.625,18.625,1.2531881 +"American Electric Power Company, Inc.",AEP,1/15/80,18.5,18.625,120300,18.75,18.625,1.2531881 +"American Electric Power Company, Inc.",AEP,1/16/80,18.375,18.625,81500,18.75,18.5,1.2447782 +"American Electric Power Company, Inc.",AEP,1/17/80,18.375,18.5,48800,18.625,18.375,1.2363669 +"American Electric Power Company, Inc.",AEP,1/18/80,18.125,18.375,90100,18.5,18.125,1.2195449 +"American Electric Power Company, Inc.",AEP,1/21/80,18.125,18.125,60100,18.25,18.125,1.2195449 +"American Electric Power Company, Inc.",AEP,1/22/80,18.125,18.125,78500,18.375,18.375,1.2363669 +"American Electric Power Company, Inc.",AEP,1/23/80,18.375,18.375,41000,18.5,18.375,1.2363669 +"American Electric Power Company, Inc.",AEP,1/24/80,18.375,18.375,50300,18.5,18.375,1.2363669 +"American Electric Power Company, Inc.",AEP,1/25/80,18.25,18.375,75700,18.625,18.25,1.2279567 +"American Electric Power Company, Inc.",AEP,1/28/80,18.25,18.25,72600,18.5,18.375,1.2363669 +"American Electric Power Company, Inc.",AEP,1/29/80,18.25,18.375,51700,18.5,18.25,1.2279567 +"American Electric Power Company, Inc.",AEP,1/30/80,18.25,18.25,62100,18.5,18.375,1.2363669 +"American Electric Power Company, Inc.",AEP,1/31/80,18.25,18.375,55700,18.375,18.25,1.2279567 +"American Electric Power Company, Inc.",AEP,2/1/80,18.25,18.25,223200,18.5,18.5,1.2447782 +"American Electric Power Company, Inc.",AEP,2/4/80,18.375,18.5,102800,18.625,18.625,1.2531881 +"American Electric Power Company, Inc.",AEP,2/5/80,17.75,18,171500,18,17.75,1.2309958 +"American Electric Power Company, Inc.",AEP,2/6/80,17.75,17.75,56100,17.875,17.75,1.2309958 +"American Electric Power Company, Inc.",AEP,2/7/80,17.625,17.75,89600,17.875,17.625,1.2223262 +"American Electric Power Company, Inc.",AEP,2/8/80,17.5,17.625,145200,17.75,17.625,1.2223262 +"American Electric Power Company, Inc.",AEP,2/11/80,17.5,17.625,68700,17.75,17.5,1.2136574 +"American Electric Power Company, Inc.",AEP,2/12/80,17.375,17.5,95500,17.625,17.5,1.2136574 +"American Electric Power Company, Inc.",AEP,2/13/80,17.375,17.5,71200,17.625,17.375,1.2049887 +"American Electric Power Company, Inc.",AEP,2/14/80,17.125,17.375,81100,17.5,17.25,1.19632 +"American Electric Power Company, Inc.",AEP,2/15/80,17,17.25,92400,17.25,17.125,1.1876507 +"American Electric Power Company, Inc.",AEP,2/19/80,16.625,17,101500,17,16.75,1.1616436 +"American Electric Power Company, Inc.",AEP,2/20/80,16.625,16.75,75300,17,16.875,1.1703126 +"American Electric Power Company, Inc.",AEP,2/21/80,16.75,16.875,51400,17,16.75,1.1616436 +"American Electric Power Company, Inc.",AEP,2/22/80,16.375,16.75,126100,16.75,16.5,1.1443065 +"American Electric Power Company, Inc.",AEP,2/25/80,16.125,16.5,76700,16.5,16.375,1.1356367 +"American Electric Power Company, Inc.",AEP,2/26/80,16.125,16.375,65200,16.5,16.125,1.1182994 +"American Electric Power Company, Inc.",AEP,2/27/80,16.125,16.125,103700,16.375,16.125,1.1182994 +"American Electric Power Company, Inc.",AEP,2/28/80,16,16.125,69500,16.25,16.25,1.1269678 +"American Electric Power Company, Inc.",AEP,2/29/80,16.125,16.25,112600,16.625,16.625,1.152975 +"American Electric Power Company, Inc.",AEP,3/3/80,16.375,16.625,69500,16.625,16.5,1.1443065 +"American Electric Power Company, Inc.",AEP,3/4/80,16,16.375,63300,16.375,16.25,1.1269678 +"American Electric Power Company, Inc.",AEP,3/5/80,16,16.25,77300,16.375,16.125,1.1182994 +"American Electric Power Company, Inc.",AEP,3/6/80,16,16.125,89500,16.25,16,1.1096299 +"American Electric Power Company, Inc.",AEP,3/7/80,16,16,79700,16.375,16,1.1096299 +"American Electric Power Company, Inc.",AEP,3/10/80,16,16,136700,16.375,16.25,1.1269678 +"American Electric Power Company, Inc.",AEP,3/11/80,16.25,16.25,109800,16.5,16.375,1.1356367 +"American Electric Power Company, Inc.",AEP,3/12/80,16.25,16.375,69000,16.625,16.375,1.1356367 +"American Electric Power Company, Inc.",AEP,3/13/80,16.25,16.375,34000,16.5,16.25,1.1269678 +"American Electric Power Company, Inc.",AEP,3/14/80,16.25,16.25,60800,16.625,16.5,1.1443065 +"American Electric Power Company, Inc.",AEP,3/17/80,16.25,16.5,59000,16.5,16.25,1.1269678 +"American Electric Power Company, Inc.",AEP,3/18/80,16.25,16.25,59100,16.375,16.375,1.1356367 +"American Electric Power Company, Inc.",AEP,3/19/80,16.25,16.375,64000,16.5,16.375,1.1356367 +"American Electric Power Company, Inc.",AEP,3/20/80,16.25,16.375,58300,16.375,16.25,1.1269678 +"American Electric Power Company, Inc.",AEP,3/21/80,16.125,16.25,69600,16.375,16.25,1.1269678 +"American Electric Power Company, Inc.",AEP,3/24/80,15.875,16.25,116000,16.25,16,1.1096299 +"American Electric Power Company, Inc.",AEP,3/25/80,15.75,16,106700,16,15.875,1.1009614 +"American Electric Power Company, Inc.",AEP,3/26/80,15.625,15.875,59200,16,15.625,1.0836228 +"American Electric Power Company, Inc.",AEP,3/27/80,15.25,15.625,87500,15.75,15.25,1.0576162 +"American Electric Power Company, Inc.",AEP,3/28/80,15.25,15.25,88900,15.625,15.625,1.0836228 +"American Electric Power Company, Inc.",AEP,3/31/80,15.625,15.625,86500,16,16,1.1096299 +"American Electric Power Company, Inc.",AEP,4/1/80,15.875,16,67700,16.25,16.125,1.1182994 +"American Electric Power Company, Inc.",AEP,4/2/80,16.375,16.375,110500,16.875,16.625,1.152975 +"American Electric Power Company, Inc.",AEP,4/3/80,16.625,16.625,132700,17.25,17.25,1.19632 +"American Electric Power Company, Inc.",AEP,4/7/80,16.75,17.25,54200,17.25,17,1.1789817 +"American Electric Power Company, Inc.",AEP,4/8/80,16.875,17,68300,17.125,17.125,1.1876507 +"American Electric Power Company, Inc.",AEP,4/9/80,16.875,17.125,53900,17.375,17.25,1.19632 +"American Electric Power Company, Inc.",AEP,4/10/80,17.375,17.375,70000,17.75,17.75,1.2309958 +"American Electric Power Company, Inc.",AEP,4/11/80,17.5,17.75,67500,18,17.625,1.2223262 +"American Electric Power Company, Inc.",AEP,4/14/80,17.25,17.625,87100,17.75,17.25,1.19632 +"American Electric Power Company, Inc.",AEP,4/15/80,17.125,17.25,107100,17.375,17.25,1.19632 +"American Electric Power Company, Inc.",AEP,4/16/80,17.375,17.375,138700,17.875,17.625,1.2223262 +"American Electric Power Company, Inc.",AEP,4/17/80,17.625,17.625,94200,18.125,18,1.248333 +"American Electric Power Company, Inc.",AEP,4/18/80,18,18,82500,18.75,18.625,1.2916787 +"American Electric Power Company, Inc.",AEP,4/21/80,18.375,18.625,76600,18.875,18.375,1.2743405 +"American Electric Power Company, Inc.",AEP,4/22/80,18.375,18.375,85100,18.625,18.625,1.2916787 +"American Electric Power Company, Inc.",AEP,4/23/80,18.375,18.625,74100,18.625,18.375,1.2743405 +"American Electric Power Company, Inc.",AEP,4/24/80,18.25,18.375,163200,18.625,18.5,1.28301 +"American Electric Power Company, Inc.",AEP,4/25/80,18.125,18.5,107300,18.5,18.375,1.2743405 +"American Electric Power Company, Inc.",AEP,4/28/80,18.375,18.375,55800,18.75,18.5,1.28301 +"American Electric Power Company, Inc.",AEP,4/29/80,18.5,18.5,60300,18.75,18.625,1.2916787 +"American Electric Power Company, Inc.",AEP,4/30/80,18.5,18.625,131800,18.75,18.75,1.3003474 +"American Electric Power Company, Inc.",AEP,5/1/80,18.5,18.75,51200,18.875,18.75,1.3003474 +"American Electric Power Company, Inc.",AEP,5/2/80,18.625,18.75,208300,18.875,18.75,1.3003474 +"American Electric Power Company, Inc.",AEP,5/5/80,17.875,18.25,188400,18.25,18.125,1.2953451 +"American Electric Power Company, Inc.",AEP,5/6/80,18.125,18.125,96500,18.5,18.125,1.2953451 +"American Electric Power Company, Inc.",AEP,5/7/80,18.375,18.375,95400,19,18.875,1.3489451 +"American Electric Power Company, Inc.",AEP,5/8/80,18.625,18.875,103700,19,18.75,1.3400122 +"American Electric Power Company, Inc.",AEP,5/9/80,18.375,18.75,45400,18.75,18.625,1.331078 +"American Electric Power Company, Inc.",AEP,5/12/80,18.375,18.625,180900,18.75,18.375,1.313212 +"American Electric Power Company, Inc.",AEP,5/13/80,18.375,18.375,170500,18.75,18.75,1.3400122 +"American Electric Power Company, Inc.",AEP,5/14/80,18.625,18.75,87900,18.875,18.875,1.3489451 +"American Electric Power Company, Inc.",AEP,5/15/80,18.75,18.875,83800,18.875,18.875,1.3489451 +"American Electric Power Company, Inc.",AEP,5/16/80,18.5,18.875,51000,18.875,18.875,1.3489451 +"American Electric Power Company, Inc.",AEP,5/19/80,18.5,18.875,61400,18.875,18.625,1.331078 +"American Electric Power Company, Inc.",AEP,5/20/80,18.375,18.625,50500,18.625,18.5,1.3221453 +"American Electric Power Company, Inc.",AEP,5/21/80,18.375,18.5,80500,18.75,18.75,1.3400122 +"American Electric Power Company, Inc.",AEP,5/22/80,18.5,18.75,66700,18.75,18.5,1.3221453 +"American Electric Power Company, Inc.",AEP,5/23/80,18.5,18.5,72500,18.75,18.75,1.3400122 +"American Electric Power Company, Inc.",AEP,5/27/80,18.625,18.75,352600,19.25,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,5/28/80,19.25,19.25,144600,19.75,19.375,1.3846797 +"American Electric Power Company, Inc.",AEP,5/29/80,19,19.375,344100,19.375,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,5/30/80,18.5,19,157500,19,18.875,1.3489451 +"American Electric Power Company, Inc.",AEP,6/2/80,18.125,18.75,137000,18.75,18.25,1.3042781 +"American Electric Power Company, Inc.",AEP,6/3/80,18.125,18.25,91000,18.375,18.25,1.3042781 +"American Electric Power Company, Inc.",AEP,6/4/80,18.125,18.25,82500,18.5,18.375,1.313212 +"American Electric Power Company, Inc.",AEP,6/5/80,18.125,18.375,99900,18.5,18.25,1.3042781 +"American Electric Power Company, Inc.",AEP,6/6/80,18.25,18.25,67500,18.625,18.5,1.3221453 +"American Electric Power Company, Inc.",AEP,6/9/80,18.25,18.5,85700,18.5,18.375,1.313212 +"American Electric Power Company, Inc.",AEP,6/10/80,18.375,18.375,119900,18.875,18.75,1.3400122 +"American Electric Power Company, Inc.",AEP,6/11/80,18.625,18.75,121500,18.875,18.75,1.3400122 +"American Electric Power Company, Inc.",AEP,6/12/80,18.5,18.75,118100,18.75,18.75,1.3400122 +"American Electric Power Company, Inc.",AEP,6/13/80,18.875,18.875,115800,19.125,19.125,1.3668118 +"American Electric Power Company, Inc.",AEP,6/16/80,18.875,19.125,99900,19.5,19.5,1.3936131 +"American Electric Power Company, Inc.",AEP,6/17/80,19.375,19.5,145600,19.75,19.5,1.3936131 +"American Electric Power Company, Inc.",AEP,6/18/80,19.375,19.5,114700,19.75,19.625,1.4025462 +"American Electric Power Company, Inc.",AEP,6/19/80,19.25,19.625,84000,19.75,19.375,1.3846797 +"American Electric Power Company, Inc.",AEP,6/20/80,19.125,19.375,95200,19.5,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,6/23/80,19.25,19.25,75500,19.5,19.375,1.3846797 +"American Electric Power Company, Inc.",AEP,6/24/80,19.25,19.375,91000,19.5,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,6/25/80,19.25,19.25,147500,19.5,19.375,1.3846797 +"American Electric Power Company, Inc.",AEP,6/26/80,19.125,19.375,87600,19.5,19.375,1.3846797 +"American Electric Power Company, Inc.",AEP,6/27/80,19.25,19.375,73200,19.5,19.5,1.3936131 +"American Electric Power Company, Inc.",AEP,6/30/80,19.25,19.5,65000,19.5,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/1/80,19,19.25,88000,19.375,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/2/80,19.125,19.25,103200,19.375,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/3/80,19,19.25,142300,19.25,19.125,1.3668118 +"American Electric Power Company, Inc.",AEP,7/7/80,19.125,19.125,81200,19.5,19.5,1.3936131 +"American Electric Power Company, Inc.",AEP,7/8/80,19.25,19.5,96200,19.625,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/9/80,19.125,19.25,120900,19.375,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/10/80,19.25,19.25,69400,19.5,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/11/80,19.25,19.25,176600,19.5,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/14/80,19.125,19.25,82200,19.375,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/15/80,19.25,19.25,76800,19.5,19.375,1.3846797 +"American Electric Power Company, Inc.",AEP,7/16/80,19,19.25,137700,19.25,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/17/80,19,19.25,121500,19.375,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/18/80,19.25,19.25,95400,19.375,19.375,1.3846797 +"American Electric Power Company, Inc.",AEP,7/21/80,19.125,19.375,58800,19.5,19.375,1.3846797 +"American Electric Power Company, Inc.",AEP,7/22/80,19.125,19.375,100000,19.375,19.375,1.3846797 +"American Electric Power Company, Inc.",AEP,7/23/80,19,19.375,83900,19.375,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/24/80,19.125,19.25,61400,19.25,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/25/80,19,19.25,50400,19.25,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,7/28/80,19,19.25,70300,19.25,19,1.3578789 +"American Electric Power Company, Inc.",AEP,7/29/80,19,19,74600,19.125,19,1.3578789 +"American Electric Power Company, Inc.",AEP,7/30/80,19,19,193100,19.125,19,1.3578789 +"American Electric Power Company, Inc.",AEP,7/31/80,19,19,73800,19.25,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,8/1/80,19.125,19.25,193200,19.375,19.25,1.3757455 +"American Electric Power Company, Inc.",AEP,8/4/80,18.75,19.25,205400,19.25,18.875,1.3489451 +"American Electric Power Company, Inc.",AEP,8/5/80,18,18.375,427800,18.375,18.125,1.3345869 +"American Electric Power Company, Inc.",AEP,8/6/80,17.75,18.125,140200,18.125,18,1.3253828 +"American Electric Power Company, Inc.",AEP,8/7/80,17.875,18,73800,18,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,8/8/80,17.875,17.875,105500,18.125,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,8/11/80,17.875,17.875,72000,18.125,18,1.3253828 +"American Electric Power Company, Inc.",AEP,8/12/80,17.875,18,186300,18.125,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,8/13/80,17.75,17.875,68900,18,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,8/14/80,17.75,17.875,87100,18,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,8/15/80,17.75,17.875,87300,18,18,1.3253828 +"American Electric Power Company, Inc.",AEP,8/18/80,17.5,17.875,122700,17.875,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,8/19/80,17.5,17.625,93800,17.625,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,8/20/80,17.5,17.625,56800,17.75,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,8/21/80,17.625,17.625,69200,17.75,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,8/22/80,17.5,17.625,84500,17.75,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,8/25/80,17.5,17.5,71800,17.75,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,8/26/80,17.5,17.625,68500,17.75,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,8/27/80,17.5,17.625,72800,17.75,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,8/28/80,17.5,17.5,52000,17.625,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,8/29/80,17.5,17.5,48500,17.625,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,9/2/80,17.5,17.5,235400,17.75,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,9/3/80,17.625,17.625,117100,18,18,1.3253828 +"American Electric Power Company, Inc.",AEP,9/4/80,18,18,118100,18.25,18.125,1.3345869 +"American Electric Power Company, Inc.",AEP,9/5/80,17.75,18.125,80500,18.125,18,1.3253828 +"American Electric Power Company, Inc.",AEP,9/8/80,17.625,18,73500,18,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,9/9/80,17.625,17.75,61200,17.875,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,9/10/80,17.625,17.875,77200,17.875,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,9/11/80,17.625,17.75,56800,17.875,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,9/12/80,17.625,17.75,67600,17.75,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,9/15/80,17.5,17.75,76100,17.75,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,9/16/80,17.375,17.625,77700,17.75,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,9/17/80,17.5,17.5,78500,17.75,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,9/18/80,17.5,17.75,173200,17.75,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,9/19/80,17.5,17.75,103600,17.75,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,9/22/80,17.5,17.75,98500,17.75,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,9/23/80,17.25,17.5,93400,17.75,17.375,1.2793632 +"American Electric Power Company, Inc.",AEP,9/24/80,17,17.375,73900,17.375,17.125,1.2609541 +"American Electric Power Company, Inc.",AEP,9/25/80,17,17.125,129900,17.25,17,1.2517506 +"American Electric Power Company, Inc.",AEP,9/26/80,16.875,17,91300,17,17,1.2517506 +"American Electric Power Company, Inc.",AEP,9/29/80,16.75,17,93400,17,16.875,1.2425467 +"American Electric Power Company, Inc.",AEP,9/30/80,16.875,16.875,58400,17.25,17,1.2517506 +"American Electric Power Company, Inc.",AEP,10/1/80,17,17,76000,17.25,17,1.2517506 +"American Electric Power Company, Inc.",AEP,10/2/80,17,17,73300,17.25,17.25,1.2701596 +"American Electric Power Company, Inc.",AEP,10/3/80,17.25,17.25,90500,17.5,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,10/6/80,17.375,17.5,134700,17.875,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,10/7/80,17.75,17.875,61000,18,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,10/8/80,17.75,17.875,102800,18,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,10/9/80,17.625,17.875,115400,17.875,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,10/10/80,17.625,17.625,103600,17.875,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,10/13/80,17.5,17.75,155100,17.75,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,10/14/80,17.625,17.75,128000,18,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,10/15/80,17.625,17.875,69300,18,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,10/16/80,17.5,17.75,81600,18,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,10/17/80,17.375,17.5,66500,17.625,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,10/20/80,17.5,17.5,55700,17.75,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,10/21/80,17.625,17.625,53300,17.875,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,10/22/80,17.625,17.75,55600,17.875,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,10/23/80,17.5,17.625,47400,17.75,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,10/24/80,17.5,17.5,61700,17.75,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,10/27/80,17.375,17.75,63300,17.75,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,10/28/80,17.25,17.5,78200,17.5,17.375,1.2793632 +"American Electric Power Company, Inc.",AEP,10/29/80,17.25,17.375,47600,17.625,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,10/30/80,17.375,17.5,61900,17.625,17.5,1.2885665 +"American Electric Power Company, Inc.",AEP,10/31/80,17.375,17.5,141100,17.625,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,11/3/80,16.75,17.125,141300,17.125,16.875,1.2425467 +"American Electric Power Company, Inc.",AEP,11/5/80,16.75,16.875,170900,17.375,16.75,1.2333419 +"American Electric Power Company, Inc.",AEP,11/6/80,16.625,16.75,144500,16.875,16.625,1.2241381 +"American Electric Power Company, Inc.",AEP,11/7/80,16.375,16.625,223200,16.75,16.5,1.2149346 +"American Electric Power Company, Inc.",AEP,11/10/80,16.375,16.5,112200,16.625,16.375,1.2057304 +"American Electric Power Company, Inc.",AEP,11/11/80,16.375,16.375,76800,16.625,16.625,1.2241381 +"American Electric Power Company, Inc.",AEP,11/12/80,16.625,16.625,118100,17,17,1.2517506 +"American Electric Power Company, Inc.",AEP,11/13/80,16.5,16.875,113800,16.875,16.75,1.2333419 +"American Electric Power Company, Inc.",AEP,11/14/80,16.625,16.75,81400,16.75,16.75,1.2333419 +"American Electric Power Company, Inc.",AEP,11/17/80,16.375,16.75,127000,16.75,16.5,1.2149346 +"American Electric Power Company, Inc.",AEP,11/18/80,16.375,16.5,112700,16.625,16.5,1.2149346 +"American Electric Power Company, Inc.",AEP,11/19/80,16.25,16.5,154900,16.625,16.5,1.2149346 +"American Electric Power Company, Inc.",AEP,11/20/80,16.125,16.5,97700,16.5,16.25,1.1965264 +"American Electric Power Company, Inc.",AEP,11/21/80,16,16.25,150700,16.25,16,1.1781182 +"American Electric Power Company, Inc.",AEP,11/24/80,16,16,167800,16.25,16.125,1.1873221 +"American Electric Power Company, Inc.",AEP,11/25/80,16,16.125,109100,16.25,16.125,1.1873221 +"American Electric Power Company, Inc.",AEP,11/26/80,16,16.125,110900,16.25,16,1.1781182 +"American Electric Power Company, Inc.",AEP,11/28/80,16.125,16.125,107200,16.375,16.25,1.1965264 +"American Electric Power Company, Inc.",AEP,12/1/80,15.875,16.125,127800,16.125,16.125,1.1873221 +"American Electric Power Company, Inc.",AEP,12/2/80,15.875,16.125,99300,16.125,16,1.1781182 +"American Electric Power Company, Inc.",AEP,12/3/80,15.875,16,127400,16.125,16,1.1781182 +"American Electric Power Company, Inc.",AEP,12/4/80,16,16,157900,16.125,16.125,1.1873221 +"American Electric Power Company, Inc.",AEP,12/5/80,16,16.125,118700,16.125,16,1.1781182 +"American Electric Power Company, Inc.",AEP,12/8/80,15.75,16,141900,16.125,15.75,1.1597109 +"American Electric Power Company, Inc.",AEP,12/9/80,15.75,15.75,126800,16,15.75,1.1597109 +"American Electric Power Company, Inc.",AEP,12/10/80,15.75,15.75,216900,16,15.75,1.1597109 +"American Electric Power Company, Inc.",AEP,12/11/80,15.625,15.75,115900,15.875,15.875,1.1689147 +"American Electric Power Company, Inc.",AEP,12/12/80,15.75,15.875,113400,16,15.75,1.1597109 +"American Electric Power Company, Inc.",AEP,12/15/80,15.75,15.75,228700,16,15.875,1.1689147 +"American Electric Power Company, Inc.",AEP,12/16/80,15.875,15.875,147800,16,16,1.1781182 +"American Electric Power Company, Inc.",AEP,12/17/80,15.875,16,145400,16.125,16,1.1781182 +"American Electric Power Company, Inc.",AEP,12/18/80,16.125,16.125,188600,17,16.625,1.2241381 +"American Electric Power Company, Inc.",AEP,12/19/80,16.625,16.625,127600,17.125,16.75,1.2333419 +"American Electric Power Company, Inc.",AEP,12/22/80,16.625,16.75,135000,17.125,17.125,1.2609541 +"American Electric Power Company, Inc.",AEP,12/23/80,16.875,17.125,126100,17.25,17,1.2517506 +"American Electric Power Company, Inc.",AEP,12/24/80,16.75,17,84700,17,16.875,1.2425467 +"American Electric Power Company, Inc.",AEP,12/26/80,16.625,16.875,49700,17,16.75,1.2333419 +"American Electric Power Company, Inc.",AEP,12/29/80,16.75,16.75,276600,17,16.875,1.2425467 +"American Electric Power Company, Inc.",AEP,12/30/80,16.625,16.875,144700,16.875,16.625,1.2241381 +"American Electric Power Company, Inc.",AEP,12/31/80,16.5,16.625,152600,16.875,16.875,1.2425467 +"American Electric Power Company, Inc.",AEP,1/2/81,16.75,16.875,47900,17.125,17.125,1.2609541 +"American Electric Power Company, Inc.",AEP,1/5/81,17.125,17.125,117200,18,18,1.3253828 +"American Electric Power Company, Inc.",AEP,1/6/81,18,18,101100,18.375,18.375,1.3529953 +"American Electric Power Company, Inc.",AEP,1/7/81,17.625,18.125,86800,18.125,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,1/8/81,17.625,17.875,67100,18,18,1.3253828 +"American Electric Power Company, Inc.",AEP,1/9/81,17.75,18,56000,18.125,17.875,1.3161787 +"American Electric Power Company, Inc.",AEP,1/12/81,17.625,17.875,66200,18.125,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,1/13/81,17.5,17.75,63800,17.875,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,1/14/81,17.625,17.625,38500,17.875,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,1/15/81,17.625,17.625,45800,17.875,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,1/16/81,17.625,17.625,54300,17.75,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,1/19/81,17.625,17.75,76300,17.875,17.75,1.3069757 +"American Electric Power Company, Inc.",AEP,1/20/81,17.625,17.75,33700,17.875,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,1/21/81,17.5,17.625,54600,17.75,17.625,1.2977709 +"American Electric Power Company, Inc.",AEP,1/22/81,17,17.625,64600,17.625,17,1.2517506 +"American Electric Power Company, Inc.",AEP,1/23/81,16.625,17,64600,17.125,16.875,1.2425467 +"American Electric Power Company, Inc.",AEP,1/26/81,16.625,16.875,83400,16.875,16.625,1.2241381 +"American Electric Power Company, Inc.",AEP,1/27/81,16.625,16.625,62800,16.875,16.75,1.2333419 +"American Electric Power Company, Inc.",AEP,1/28/81,16.625,16.75,371300,16.875,16.875,1.2425467 +"American Electric Power Company, Inc.",AEP,1/29/81,16.75,16.875,67300,17.125,17.125,1.2609541 +"American Electric Power Company, Inc.",AEP,1/30/81,17,17.125,61900,17.25,17.25,1.2701596 +"American Electric Power Company, Inc.",AEP,2/2/81,17,17.25,74700,17.25,17,1.2517506 +"American Electric Power Company, Inc.",AEP,2/3/81,16.75,17,116800,17.125,16.875,1.2425467 +"American Electric Power Company, Inc.",AEP,2/4/81,16,16.375,190100,16.375,16.125,1.2284527 +"American Electric Power Company, Inc.",AEP,2/5/81,16,16.125,70900,16.375,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,2/6/81,16.125,16.25,73200,16.25,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,2/9/81,16,16.25,139700,16.375,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,2/10/81,16,16.25,145900,16.25,16.125,1.2284527 +"American Electric Power Company, Inc.",AEP,2/11/81,16,16.125,59300,16.125,16.125,1.2284527 +"American Electric Power Company, Inc.",AEP,2/12/81,16,16.125,54800,16.125,16.125,1.2284527 +"American Electric Power Company, Inc.",AEP,2/13/81,15.875,16.125,91600,16.125,15.875,1.2094072 +"American Electric Power Company, Inc.",AEP,2/17/81,15.625,15.875,125100,16,15.875,1.2094072 +"American Electric Power Company, Inc.",AEP,2/18/81,15.875,15.875,61100,16,16,1.2189295 +"American Electric Power Company, Inc.",AEP,2/19/81,15.75,16,80600,16.125,16,1.2189295 +"American Electric Power Company, Inc.",AEP,2/20/81,15.875,16,53000,16,16,1.2189295 +"American Electric Power Company, Inc.",AEP,2/23/81,15.875,16,81200,16.25,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,2/24/81,16.125,16.25,63600,16.375,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,2/25/81,16.125,16.25,56700,16.5,16.125,1.2284527 +"American Electric Power Company, Inc.",AEP,2/26/81,16.125,16.125,35700,16.375,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,2/27/81,16,16.25,50600,16.25,16,1.2189295 +"American Electric Power Company, Inc.",AEP,3/2/81,16,16,44700,16.25,16,1.2189295 +"American Electric Power Company, Inc.",AEP,3/3/81,16,16,45600,16.25,16,1.2189295 +"American Electric Power Company, Inc.",AEP,3/4/81,16.125,16.125,55100,16.25,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,3/5/81,16,16.25,42700,16.25,16,1.2189295 +"American Electric Power Company, Inc.",AEP,3/6/81,16,16,59900,16.125,16.125,1.2284527 +"American Electric Power Company, Inc.",AEP,3/9/81,16,16.125,62000,16.25,16.125,1.2284527 +"American Electric Power Company, Inc.",AEP,3/10/81,16.125,16.125,142400,16.375,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,3/11/81,16.25,16.25,55500,16.375,16.375,1.247499 +"American Electric Power Company, Inc.",AEP,3/12/81,16.25,16.375,115700,16.75,16.625,1.2665443 +"American Electric Power Company, Inc.",AEP,3/13/81,16.625,16.625,98400,17,16.875,1.2855903 +"American Electric Power Company, Inc.",AEP,3/16/81,16.75,16.875,67000,17.125,16.875,1.2855903 +"American Electric Power Company, Inc.",AEP,3/17/81,16.75,16.875,78000,17.125,16.875,1.2855903 +"American Electric Power Company, Inc.",AEP,3/18/81,16.75,16.875,45300,17,16.875,1.2855903 +"American Electric Power Company, Inc.",AEP,3/19/81,16.875,16.875,45400,17.125,17,1.2951131 +"American Electric Power Company, Inc.",AEP,3/20/81,16.875,17,54500,17,17,1.2951131 +"American Electric Power Company, Inc.",AEP,3/23/81,16.75,17,58700,17,16.75,1.2760668 +"American Electric Power Company, Inc.",AEP,3/24/81,16.5,16.75,84800,16.875,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,3/25/81,16.375,16.5,69400,16.75,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,3/26/81,16.375,16.5,93600,16.625,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,3/27/81,16.375,16.5,72800,16.75,16.625,1.2665443 +"American Electric Power Company, Inc.",AEP,3/30/81,16.375,16.625,68500,16.625,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,3/31/81,16.375,16.5,51100,16.625,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,4/1/81,16.25,16.5,57600,16.625,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,4/2/81,16.375,16.5,54800,16.625,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,4/3/81,16.375,16.5,87000,16.625,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,4/6/81,16.125,16.5,111400,16.5,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,4/7/81,16.125,16.25,63300,16.25,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,4/8/81,16.125,16.25,409100,16.25,16.125,1.2284527 +"American Electric Power Company, Inc.",AEP,4/9/81,16.125,16.125,61100,16.25,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,4/10/81,16,16.25,358700,16.25,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,4/13/81,15.875,16.25,250600,16.25,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,4/14/81,16,16.25,169300,16.25,16.125,1.2284527 +"American Electric Power Company, Inc.",AEP,4/15/81,16,16.125,195200,16.25,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,4/16/81,16.125,16.25,145600,16.625,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,4/20/81,16.375,16.5,98500,16.75,16.625,1.2665443 +"American Electric Power Company, Inc.",AEP,4/21/81,16.375,16.625,96100,16.875,16.875,1.2855903 +"American Electric Power Company, Inc.",AEP,4/22/81,16.625,16.875,145000,16.875,16.75,1.2760668 +"American Electric Power Company, Inc.",AEP,4/23/81,16.625,16.75,54700,16.75,16.625,1.2665443 +"American Electric Power Company, Inc.",AEP,4/24/81,16.625,16.625,51200,16.75,16.625,1.2665443 +"American Electric Power Company, Inc.",AEP,4/27/81,16.625,16.625,193600,16.875,16.75,1.2760668 +"American Electric Power Company, Inc.",AEP,4/28/81,16.5,16.75,65300,16.75,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,4/29/81,16.25,16.5,72200,16.5,16.5,1.2570215 +"American Electric Power Company, Inc.",AEP,4/30/81,16.125,16.5,191100,16.5,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,5/1/81,16.125,16.25,340300,16.25,16.25,1.2379762 +"American Electric Power Company, Inc.",AEP,5/4/81,16,16.125,401300,16.125,16,1.2189295 +"American Electric Power Company, Inc.",AEP,5/5/81,15.375,15.625,283900,15.625,15.375,1.2141926 +"American Electric Power Company, Inc.",AEP,5/6/81,15.375,15.375,176900,15.625,15.375,1.2141926 +"American Electric Power Company, Inc.",AEP,5/7/81,15.375,15.375,264500,15.5,15.375,1.2141926 +"American Electric Power Company, Inc.",AEP,5/8/81,15.375,15.375,123700,15.625,15.375,1.2141926 +"American Electric Power Company, Inc.",AEP,5/11/81,15.375,15.375,158500,15.625,15.5,1.2240633 +"American Electric Power Company, Inc.",AEP,5/12/81,15.375,15.5,140300,15.625,15.625,1.2339339 +"American Electric Power Company, Inc.",AEP,5/13/81,15.625,15.625,99700,15.875,15.875,1.2536776 +"American Electric Power Company, Inc.",AEP,5/14/81,15.75,15.875,127200,16.125,16.125,1.2734202 +"American Electric Power Company, Inc.",AEP,5/15/81,15.875,16.125,212500,16.125,16.125,1.2734202 +"American Electric Power Company, Inc.",AEP,5/18/81,16,16.125,74600,16.125,16.125,1.2734202 +"American Electric Power Company, Inc.",AEP,5/19/81,15.75,16.125,89200,16.125,16,1.2635487 +"American Electric Power Company, Inc.",AEP,5/20/81,15.75,16,301600,16.125,16,1.2635487 +"American Electric Power Company, Inc.",AEP,5/21/81,15.875,16,70600,16.125,16.125,1.2734202 +"American Electric Power Company, Inc.",AEP,5/22/81,16,16.125,80500,16.25,16.125,1.2734202 +"American Electric Power Company, Inc.",AEP,5/26/81,16.125,16.125,245700,16.5,16.375,1.2931637 +"American Electric Power Company, Inc.",AEP,5/27/81,16.125,16.375,104200,16.375,16.375,1.2931637 +"American Electric Power Company, Inc.",AEP,5/28/81,16.125,16.375,82000,16.375,16.25,1.2832919 +"American Electric Power Company, Inc.",AEP,5/29/81,16.25,16.25,56700,16.375,16.375,1.2931637 +"American Electric Power Company, Inc.",AEP,6/1/81,16.25,16.375,85900,16.625,16.5,1.3030353 +"American Electric Power Company, Inc.",AEP,6/2/81,16.125,16.375,51000,16.375,16.25,1.2832919 +"American Electric Power Company, Inc.",AEP,6/3/81,16.125,16.25,56900,16.375,16.25,1.2832919 +"American Electric Power Company, Inc.",AEP,6/4/81,16.125,16.25,69000,16.25,16.125,1.2734202 +"American Electric Power Company, Inc.",AEP,6/5/81,16,16.125,91500,16.25,16.125,1.2734202 +"American Electric Power Company, Inc.",AEP,6/8/81,16,16.125,105300,16.375,16.25,1.2832919 +"American Electric Power Company, Inc.",AEP,6/9/81,16.125,16.25,75800,16.25,16.25,1.2832919 +"American Electric Power Company, Inc.",AEP,6/10/81,16.25,16.25,190400,16.625,16.625,1.3129064 +"American Electric Power Company, Inc.",AEP,6/11/81,16.625,16.625,514700,17,17,1.3425213 +"American Electric Power Company, Inc.",AEP,6/12/81,16.75,17,110300,17,17,1.3425213 +"American Electric Power Company, Inc.",AEP,6/15/81,16.875,17,460900,17.625,17.625,1.391878 +"American Electric Power Company, Inc.",AEP,6/16/81,17.5,17.625,297300,17.75,17.5,1.3820075 +"American Electric Power Company, Inc.",AEP,6/17/81,17.5,17.5,212900,17.75,17.625,1.391878 +"American Electric Power Company, Inc.",AEP,6/18/81,17.125,17.625,182800,17.75,17.5,1.3820075 +"American Electric Power Company, Inc.",AEP,6/19/81,17.25,17.5,87800,17.5,17.375,1.3721349 +"American Electric Power Company, Inc.",AEP,6/22/81,17.125,17.375,58600,17.5,17.25,1.3622636 +"American Electric Power Company, Inc.",AEP,6/23/81,17.125,17.25,229700,17.375,17.375,1.3721349 +"American Electric Power Company, Inc.",AEP,6/24/81,17.125,17.375,121200,17.375,17.25,1.3622636 +"American Electric Power Company, Inc.",AEP,6/25/81,17,17.25,49100,17.375,17.25,1.3622636 +"American Electric Power Company, Inc.",AEP,6/26/81,17.125,17.25,218400,17.25,17.125,1.3523917 +"American Electric Power Company, Inc.",AEP,6/29/81,17.125,17.125,235100,17.5,17.25,1.3622636 +"American Electric Power Company, Inc.",AEP,6/30/81,17,17.25,86100,17.25,17,1.3425213 +"American Electric Power Company, Inc.",AEP,7/1/81,16.875,17,145500,17.125,16.875,1.3326491 +"American Electric Power Company, Inc.",AEP,7/2/81,16.375,16.875,66600,17,16.875,1.3326491 +"American Electric Power Company, Inc.",AEP,7/6/81,16.625,16.875,113900,17,16.75,1.3227768 +"American Electric Power Company, Inc.",AEP,7/7/81,16.75,16.75,76800,17,16.875,1.3326491 +"American Electric Power Company, Inc.",AEP,7/8/81,16.75,16.875,74600,17,16.875,1.3326491 +"American Electric Power Company, Inc.",AEP,7/9/81,16.875,16.875,77400,17,16.875,1.3326491 +"American Electric Power Company, Inc.",AEP,7/10/81,16.875,16.875,84900,17.125,17.125,1.3523917 +"American Electric Power Company, Inc.",AEP,7/13/81,17,17.125,193100,17.25,17.25,1.3622636 +"American Electric Power Company, Inc.",AEP,7/14/81,17,17.25,364900,17.25,17.125,1.3523917 +"American Electric Power Company, Inc.",AEP,7/15/81,16.875,17.125,351900,17.25,17,1.3425213 +"American Electric Power Company, Inc.",AEP,7/16/81,16.75,17,44800,17.125,16.875,1.3326491 +"American Electric Power Company, Inc.",AEP,7/17/81,16.75,16.875,86400,17,16.875,1.3326491 +"American Electric Power Company, Inc.",AEP,7/20/81,16.75,16.875,56100,16.875,16.75,1.3227768 +"American Electric Power Company, Inc.",AEP,7/21/81,16.5,16.75,104900,16.75,16.5,1.3030353 +"American Electric Power Company, Inc.",AEP,7/22/81,16.375,16.5,61200,16.75,16.5,1.3030353 +"American Electric Power Company, Inc.",AEP,7/23/81,16.375,16.5,73200,16.5,16.375,1.2931637 +"American Electric Power Company, Inc.",AEP,7/24/81,16.5,16.5,49300,16.75,16.625,1.3129064 +"American Electric Power Company, Inc.",AEP,7/27/81,16.75,16.75,125400,17.25,17.25,1.3622636 +"American Electric Power Company, Inc.",AEP,7/28/81,17,17.25,149000,17.25,17.125,1.3523917 +"American Electric Power Company, Inc.",AEP,7/29/81,17.125,17.125,158800,17.375,17.25,1.3622636 +"American Electric Power Company, Inc.",AEP,7/30/81,17,17.25,141600,17.25,17.125,1.3523917 +"American Electric Power Company, Inc.",AEP,7/31/81,17,17.125,287400,17.375,17.125,1.3523917 +"American Electric Power Company, Inc.",AEP,8/3/81,17,17.125,242300,17.25,17.125,1.3523917 +"American Electric Power Company, Inc.",AEP,8/4/81,16.375,16.625,302500,16.625,16.5,1.3474926 +"American Electric Power Company, Inc.",AEP,8/5/81,16.375,16.5,175200,16.625,16.625,1.357701 +"American Electric Power Company, Inc.",AEP,8/6/81,16.375,16.625,112800,16.625,16.5,1.3474926 +"American Electric Power Company, Inc.",AEP,8/7/81,16.375,16.5,77800,16.625,16.375,1.3372841 +"American Electric Power Company, Inc.",AEP,8/10/81,16.375,16.375,185800,16.75,16.625,1.357701 +"American Electric Power Company, Inc.",AEP,8/11/81,16.75,16.75,277200,17.25,17,1.3883257 +"American Electric Power Company, Inc.",AEP,8/12/81,17,17,164000,17.125,17,1.3883257 +"American Electric Power Company, Inc.",AEP,8/13/81,16.875,17,118000,17.125,17,1.3883257 +"American Electric Power Company, Inc.",AEP,8/14/81,16.75,17,113600,17,16.875,1.3781171 +"American Electric Power Company, Inc.",AEP,8/17/81,16.625,16.875,123400,17,16.75,1.367909 +"American Electric Power Company, Inc.",AEP,8/18/81,16.375,16.75,89600,16.75,16.625,1.357701 +"American Electric Power Company, Inc.",AEP,8/19/81,16.5,16.625,219800,16.75,16.75,1.367909 +"American Electric Power Company, Inc.",AEP,8/20/81,16.75,16.75,117700,17,16.875,1.3781171 +"American Electric Power Company, Inc.",AEP,8/21/81,16.75,16.875,94000,17,17,1.3883257 +"American Electric Power Company, Inc.",AEP,8/24/81,16.5,16.875,80800,16.875,16.5,1.3474926 +"American Electric Power Company, Inc.",AEP,8/25/81,16.25,16.5,86100,16.5,16.5,1.3474926 +"American Electric Power Company, Inc.",AEP,8/26/81,16.25,16.5,85400,16.5,16.375,1.3372841 +"American Electric Power Company, Inc.",AEP,8/27/81,16.375,16.375,64800,16.75,16.5,1.3474926 +"American Electric Power Company, Inc.",AEP,8/28/81,16.375,16.5,70400,16.625,16.625,1.357701 +"American Electric Power Company, Inc.",AEP,8/31/81,16.625,16.625,171100,17,16.75,1.367909 +"American Electric Power Company, Inc.",AEP,9/1/81,16.5,16.75,247500,16.75,16.75,1.367909 +"American Electric Power Company, Inc.",AEP,9/2/81,16.375,16.75,82700,16.875,16.5,1.3474926 +"American Electric Power Company, Inc.",AEP,9/3/81,16.25,16.5,62100,16.5,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,9/4/81,16,16.25,81000,16.375,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,9/8/81,15.75,16,121000,16,15.875,1.2964505 +"American Electric Power Company, Inc.",AEP,9/9/81,16,16,282000,16.125,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,9/10/81,16.125,16.125,152100,16.375,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,9/11/81,16.125,16.25,92000,16.5,16.375,1.3372841 +"American Electric Power Company, Inc.",AEP,9/14/81,16.125,16.375,70900,16.375,16.375,1.3372841 +"American Electric Power Company, Inc.",AEP,9/15/81,16.125,16.375,48000,16.375,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,9/16/81,16.125,16.25,67300,16.25,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,9/17/81,15.875,16.25,176600,16.25,15.875,1.2964505 +"American Electric Power Company, Inc.",AEP,9/18/81,15.875,15.875,106100,16.125,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,9/21/81,16,16.125,98200,16.375,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,9/22/81,16.125,16.125,72200,16.75,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,9/23/81,15.875,16.125,79400,16.125,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,9/24/81,16,16.125,57900,16.125,16,1.306659 +"American Electric Power Company, Inc.",AEP,9/25/81,15.875,16,101900,16.125,16,1.306659 +"American Electric Power Company, Inc.",AEP,9/28/81,15.75,16,99400,16,15.875,1.2964505 +"American Electric Power Company, Inc.",AEP,9/29/81,15.875,15.875,83500,16,16,1.306659 +"American Electric Power Company, Inc.",AEP,9/30/81,15.875,16,61800,16,16,1.306659 +"American Electric Power Company, Inc.",AEP,10/1/81,15.875,16,120000,16,15.875,1.2964505 +"American Electric Power Company, Inc.",AEP,10/2/81,15.875,15.875,51400,16.125,16,1.306659 +"American Electric Power Company, Inc.",AEP,10/5/81,16.125,16.125,114000,16.375,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,10/6/81,16.125,16.125,43500,16.25,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,10/7/81,16.125,16.25,89700,16.5,16.5,1.3474926 +"American Electric Power Company, Inc.",AEP,10/8/81,16.25,16.5,61900,16.5,16.5,1.3474926 +"American Electric Power Company, Inc.",AEP,10/9/81,16.375,16.5,155200,16.5,16.5,1.3474926 +"American Electric Power Company, Inc.",AEP,10/12/81,16.5,16.5,62800,16.625,16.625,1.357701 +"American Electric Power Company, Inc.",AEP,10/13/81,16.5,16.625,133300,16.75,16.625,1.357701 +"American Electric Power Company, Inc.",AEP,10/14/81,16.375,16.625,68700,16.75,16.375,1.3372841 +"American Electric Power Company, Inc.",AEP,10/15/81,16.125,16.375,84400,16.5,16.375,1.3372841 +"American Electric Power Company, Inc.",AEP,10/16/81,16.125,16.375,169000,16.375,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,10/19/81,16,16.25,91900,16.25,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,10/20/81,16.125,16.125,489300,16.25,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,10/21/81,16.125,16.25,174700,16.375,16.375,1.3372841 +"American Electric Power Company, Inc.",AEP,10/22/81,16.125,16.375,206700,16.375,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,10/23/81,16,16.25,46800,16.25,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,10/26/81,16,16.125,99400,16.25,16,1.306659 +"American Electric Power Company, Inc.",AEP,10/27/81,16,16,75300,16.25,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,10/28/81,15.875,16.25,274600,16.25,16.125,1.3168669 +"American Electric Power Company, Inc.",AEP,10/29/81,16.125,16.125,74700,16.375,16.25,1.3270757 +"American Electric Power Company, Inc.",AEP,10/30/81,16.25,16.25,176300,16.875,16.875,1.3781171 +"American Electric Power Company, Inc.",AEP,11/2/81,16.75,16.875,231300,17.25,17,1.3883257 +"American Electric Power Company, Inc.",AEP,11/3/81,16.75,17,759900,17.125,17,1.3883257 +"American Electric Power Company, Inc.",AEP,11/4/81,16.25,16.5,414200,16.5,16.375,1.3832567 +"American Electric Power Company, Inc.",AEP,11/5/81,16.125,16.375,193100,16.375,16.125,1.3621378 +"American Electric Power Company, Inc.",AEP,11/6/81,16.25,16.25,187200,16.375,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,11/9/81,16.25,16.25,293500,16.75,16.5,1.3938162 +"American Electric Power Company, Inc.",AEP,11/10/81,16.5,16.5,387600,16.875,16.875,1.4254944 +"American Electric Power Company, Inc.",AEP,11/11/81,16.75,16.875,225000,16.875,16.875,1.4254944 +"American Electric Power Company, Inc.",AEP,11/12/81,17,17,345400,17.5,17.375,1.4677309 +"American Electric Power Company, Inc.",AEP,11/13/81,17.25,17.375,102600,17.375,17.25,1.4571722 +"American Electric Power Company, Inc.",AEP,11/16/81,16.375,17.25,175700,17.375,17.125,1.4466116 +"American Electric Power Company, Inc.",AEP,11/17/81,17,17.125,115200,17.25,17.125,1.4466116 +"American Electric Power Company, Inc.",AEP,11/18/81,16.875,17.125,171100,17.25,17.125,1.4466116 +"American Electric Power Company, Inc.",AEP,11/19/81,17.125,17.125,148000,17.375,17.25,1.4571722 +"American Electric Power Company, Inc.",AEP,11/20/81,17,17.25,95900,17.375,17.25,1.4571722 +"American Electric Power Company, Inc.",AEP,11/23/81,16.875,17.125,108300,17.125,17,1.4360533 +"American Electric Power Company, Inc.",AEP,11/24/81,16.875,17,85400,17.125,17,1.4360533 +"American Electric Power Company, Inc.",AEP,11/25/81,16.875,17,98900,17.5,17.125,1.4466116 +"American Electric Power Company, Inc.",AEP,11/27/81,17,17.125,57600,17.125,17.125,1.4466116 +"American Electric Power Company, Inc.",AEP,11/30/81,16.875,17.125,99000,17.25,17.25,1.4571722 +"American Electric Power Company, Inc.",AEP,12/1/81,17,17.125,106900,17.125,17,1.4360533 +"American Electric Power Company, Inc.",AEP,12/2/81,16.875,17,277000,17.125,17,1.4360533 +"American Electric Power Company, Inc.",AEP,12/3/81,16.75,17,82400,17,17,1.4360533 +"American Electric Power Company, Inc.",AEP,12/4/81,16.625,17,339000,17,16.75,1.4149343 +"American Electric Power Company, Inc.",AEP,12/7/81,16.625,16.75,367700,16.875,16.625,1.4043751 +"American Electric Power Company, Inc.",AEP,12/8/81,16.375,16.625,101100,16.75,16.625,1.4043751 +"American Electric Power Company, Inc.",AEP,12/9/81,16.375,16.625,96600,16.75,16.625,1.4043751 +"American Electric Power Company, Inc.",AEP,12/10/81,16.5,16.625,99000,16.75,16.5,1.3938162 +"American Electric Power Company, Inc.",AEP,12/11/81,16.375,16.5,139600,16.625,16.5,1.3938162 +"American Electric Power Company, Inc.",AEP,12/14/81,16,16.375,136600,16.375,16.125,1.3621378 +"American Electric Power Company, Inc.",AEP,12/15/81,16,16.125,106700,16.375,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,12/16/81,16,16.25,263100,16.375,16,1.3515793 +"American Electric Power Company, Inc.",AEP,12/17/81,16,16,201400,16.25,16.125,1.3621378 +"American Electric Power Company, Inc.",AEP,12/18/81,16.125,16.125,102200,16.25,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,12/21/81,16,16.25,150400,16.25,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,12/22/81,16,16.25,327100,16.375,16.125,1.3621378 +"American Electric Power Company, Inc.",AEP,12/23/81,16.125,16.125,96100,16.25,16.125,1.3621378 +"American Electric Power Company, Inc.",AEP,12/24/81,16.125,16.125,133000,16.375,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,12/28/81,16.125,16.25,85200,16.25,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,12/29/81,16,16.25,103400,16.25,16,1.3515793 +"American Electric Power Company, Inc.",AEP,12/30/81,16,16,99400,16.25,16,1.3515793 +"American Electric Power Company, Inc.",AEP,12/31/81,16,16.125,165100,16.25,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,1/4/82,16.125,16.375,130400,16.5,16.5,1.3938162 +"American Electric Power Company, Inc.",AEP,1/5/82,16.25,16.5,240400,16.75,16.375,1.3832567 +"American Electric Power Company, Inc.",AEP,1/6/82,16.25,16.375,167800,16.375,16.375,1.3832567 +"American Electric Power Company, Inc.",AEP,1/7/82,16.125,16.25,66400,16.375,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,1/8/82,16.125,16.375,135500,16.5,16.375,1.3832567 +"American Electric Power Company, Inc.",AEP,1/11/82,16.25,16.375,132100,16.5,16.375,1.3832567 +"American Electric Power Company, Inc.",AEP,1/12/82,16.125,16.25,79500,16.375,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,1/13/82,16.125,16.25,119600,16.375,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,1/14/82,16.125,16.25,122200,16.375,16.25,1.3726976 +"American Electric Power Company, Inc.",AEP,1/15/82,16.25,16.375,47400,16.375,16.375,1.3832567 +"American Electric Power Company, Inc.",AEP,1/18/82,16.375,16.5,89200,16.5,16.5,1.3938162 +"American Electric Power Company, Inc.",AEP,1/19/82,16.375,16.5,126300,16.625,16.5,1.3938162 +"American Electric Power Company, Inc.",AEP,1/20/82,16.25,16.5,185100,16.625,16.5,1.3938162 +"American Electric Power Company, Inc.",AEP,1/21/82,16.375,16.5,61400,16.5,16.375,1.3832567 +"American Electric Power Company, Inc.",AEP,1/22/82,16.25,16.375,85300,16.5,16.5,1.3938162 +"American Electric Power Company, Inc.",AEP,1/25/82,16.25,16.5,80100,16.625,16.375,1.3832567 +"American Electric Power Company, Inc.",AEP,1/26/82,16.375,16.5,86500,16.625,16.625,1.4043751 +"American Electric Power Company, Inc.",AEP,1/27/82,16.5,16.625,59300,16.625,16.625,1.4043751 +"American Electric Power Company, Inc.",AEP,1/28/82,16.5,16.625,65600,16.75,16.75,1.4149343 +"American Electric Power Company, Inc.",AEP,1/29/82,16.75,16.875,84800,17,17,1.4360533 +"American Electric Power Company, Inc.",AEP,2/1/82,16.625,16.875,121300,17,16.75,1.4149343 +"American Electric Power Company, Inc.",AEP,2/2/82,16.5,16.75,79000,16.875,16.875,1.4254944 +"American Electric Power Company, Inc.",AEP,2/3/82,16.5,16.75,473400,16.875,16.625,1.4043751 +"American Electric Power Company, Inc.",AEP,2/4/82,16,16.125,192800,16.125,16,1.3991284 +"American Electric Power Company, Inc.",AEP,2/5/82,16,16.125,105600,16.25,16.25,1.42099 +"American Electric Power Company, Inc.",AEP,2/8/82,16,16.125,68000,16.25,16.125,1.4100589 +"American Electric Power Company, Inc.",AEP,2/9/82,16,16.25,379500,16.375,16.25,1.42099 +"American Electric Power Company, Inc.",AEP,2/10/82,16.125,16.25,74800,16.25,16.25,1.42099 +"American Electric Power Company, Inc.",AEP,2/11/82,16.125,16.25,141400,16.375,16.25,1.42099 +"American Electric Power Company, Inc.",AEP,2/12/82,16.125,16.25,50400,16.25,16.25,1.42099 +"American Electric Power Company, Inc.",AEP,2/16/82,16,16.25,117600,16.375,16.125,1.4100589 +"American Electric Power Company, Inc.",AEP,2/17/82,16.125,16.25,51700,16.25,16.25,1.42099 +"American Electric Power Company, Inc.",AEP,2/18/82,16.125,16.25,253700,16.25,16.125,1.4100589 +"American Electric Power Company, Inc.",AEP,2/19/82,16.125,16.25,82000,16.375,16.25,1.42099 +"American Electric Power Company, Inc.",AEP,2/22/82,16.375,16.5,87900,16.625,16.375,1.4319203 +"American Electric Power Company, Inc.",AEP,2/23/82,16.375,16.5,93100,16.5,16.5,1.4428513 +"American Electric Power Company, Inc.",AEP,2/24/82,16.5,16.625,201500,16.75,16.75,1.4647114 +"American Electric Power Company, Inc.",AEP,2/25/82,16.625,16.75,107400,16.75,16.625,1.453782 +"American Electric Power Company, Inc.",AEP,2/26/82,16.625,16.75,76300,16.875,16.625,1.453782 +"American Electric Power Company, Inc.",AEP,3/1/82,16.625,16.875,117900,17,16.875,1.475643 +"American Electric Power Company, Inc.",AEP,3/2/82,16.875,17,307400,17.125,17,1.4865739 +"American Electric Power Company, Inc.",AEP,3/3/82,17,17.125,218900,17.125,17.125,1.4975045 +"American Electric Power Company, Inc.",AEP,3/4/82,17,17.125,95000,17.25,17.125,1.4975045 +"American Electric Power Company, Inc.",AEP,3/5/82,17,17.25,207200,17.375,17.25,1.5084358 +"American Electric Power Company, Inc.",AEP,3/8/82,17.25,17.375,169100,17.5,17.25,1.5084358 +"American Electric Power Company, Inc.",AEP,3/9/82,17.125,17.25,120800,17.375,17.375,1.5193665 +"American Electric Power Company, Inc.",AEP,3/10/82,17.25,17.375,446200,17.375,17.25,1.5084358 +"American Electric Power Company, Inc.",AEP,3/11/82,17.125,17.25,238500,17.375,17.25,1.5084358 +"American Electric Power Company, Inc.",AEP,3/12/82,16.875,17.125,90400,17.25,17,1.4865739 +"American Electric Power Company, Inc.",AEP,3/15/82,16.75,17,133500,17.125,17,1.4865739 +"American Electric Power Company, Inc.",AEP,3/16/82,17,17.125,67900,17.125,17,1.4865739 +"American Electric Power Company, Inc.",AEP,3/17/82,17,17.125,70800,17.25,17,1.4865739 +"American Electric Power Company, Inc.",AEP,3/18/82,17,17.125,94900,17.125,17.125,1.4975045 +"American Electric Power Company, Inc.",AEP,3/19/82,17,17.125,75800,17.25,17,1.4865739 +"American Electric Power Company, Inc.",AEP,3/22/82,17,17.125,102900,17.25,17.25,1.5084358 +"American Electric Power Company, Inc.",AEP,3/23/82,17.25,17.375,80600,17.375,17.25,1.5084358 +"American Electric Power Company, Inc.",AEP,3/24/82,17.125,17.25,57300,17.375,17.25,1.5084358 +"American Electric Power Company, Inc.",AEP,3/25/82,17,17.125,61900,17.25,17.125,1.4975045 +"American Electric Power Company, Inc.",AEP,3/26/82,17,17.25,72700,17.375,17,1.4865739 +"American Electric Power Company, Inc.",AEP,3/29/82,17,17.125,108600,17.125,17,1.4865739 +"American Electric Power Company, Inc.",AEP,3/30/82,17,17.125,39500,17.125,17,1.4865739 +"American Electric Power Company, Inc.",AEP,3/31/82,17,17.125,73100,17.125,17,1.4865739 +"American Electric Power Company, Inc.",AEP,4/1/82,17,17.125,99100,17.25,17.25,1.5084358 +"American Electric Power Company, Inc.",AEP,4/2/82,17.25,17.375,100400,17.5,17.375,1.5193665 +"American Electric Power Company, Inc.",AEP,4/5/82,17.25,17.375,60800,17.375,17.375,1.5193665 +"American Electric Power Company, Inc.",AEP,4/6/82,17.125,17.25,56600,17.375,17.25,1.5084358 +"American Electric Power Company, Inc.",AEP,4/7/82,17.25,17.375,122500,17.5,17.5,1.5302973 +"American Electric Power Company, Inc.",AEP,4/8/82,17.375,17.5,53000,17.5,17.5,1.5302973 +"American Electric Power Company, Inc.",AEP,4/12/82,17.375,17.625,210800,17.75,17.625,1.5412272 +"American Electric Power Company, Inc.",AEP,4/13/82,17.5,17.625,63500,17.75,17.5,1.5302973 +"American Electric Power Company, Inc.",AEP,4/14/82,17.5,17.625,249300,17.75,17.75,1.5521587 +"American Electric Power Company, Inc.",AEP,4/15/82,17.625,17.75,106400,17.75,17.75,1.5521587 +"American Electric Power Company, Inc.",AEP,4/16/82,17.625,17.75,67300,17.875,17.875,1.5630893 +"American Electric Power Company, Inc.",AEP,4/19/82,17.875,18,228800,18.125,18,1.5740196 +"American Electric Power Company, Inc.",AEP,4/20/82,17.75,18,178400,18.125,17.75,1.5521587 +"American Electric Power Company, Inc.",AEP,4/21/82,17.75,17.875,54700,18,17.875,1.5630893 +"American Electric Power Company, Inc.",AEP,4/22/82,17.875,18,113500,18.125,18.125,1.5849504 +"American Electric Power Company, Inc.",AEP,4/23/82,18,18.375,396600,18.625,18.5,1.6177425 +"American Electric Power Company, Inc.",AEP,4/26/82,18.375,18.5,116700,18.5,18.375,1.6068116 +"American Electric Power Company, Inc.",AEP,4/27/82,18.25,18.375,89000,18.5,18.25,1.5958823 +"American Electric Power Company, Inc.",AEP,4/28/82,18,18.125,81600,18.25,18,1.5740196 +"American Electric Power Company, Inc.",AEP,4/29/82,17.375,17.75,80000,18.125,18,1.5740196 +"American Electric Power Company, Inc.",AEP,4/30/82,17.625,17.875,85900,18,17.625,1.5412272 +"American Electric Power Company, Inc.",AEP,5/3/82,17.5,17.625,103500,17.75,17.625,1.5412272 +"American Electric Power Company, Inc.",AEP,5/4/82,17,17.125,88100,17.25,17,1.5358074 +"American Electric Power Company, Inc.",AEP,5/5/82,17,17.25,275300,17.375,17.25,1.558393 +"American Electric Power Company, Inc.",AEP,5/6/82,17.375,17.5,92400,17.625,17.5,1.5809772 +"American Electric Power Company, Inc.",AEP,5/7/82,17.5,17.625,78100,17.75,17.5,1.5809772 +"American Electric Power Company, Inc.",AEP,5/10/82,17.25,17.5,130700,17.625,17.25,1.558393 +"American Electric Power Company, Inc.",AEP,5/11/82,17.125,17.25,123400,17.375,17.25,1.558393 +"American Electric Power Company, Inc.",AEP,5/12/82,17.25,17.375,141100,17.375,17.375,1.5696855 +"American Electric Power Company, Inc.",AEP,5/13/82,17.125,17.25,62900,17.375,17.25,1.558393 +"American Electric Power Company, Inc.",AEP,5/14/82,17.125,17.25,61900,17.375,17.25,1.558393 +"American Electric Power Company, Inc.",AEP,5/17/82,17,17.125,82900,17.25,17.125,1.5470996 +"American Electric Power Company, Inc.",AEP,5/18/82,16.875,17,75600,17.125,17,1.5358074 +"American Electric Power Company, Inc.",AEP,5/19/82,16.875,17,176200,17.125,17.125,1.5470996 +"American Electric Power Company, Inc.",AEP,5/20/82,17,17.125,133600,17.125,17.125,1.5470996 +"American Electric Power Company, Inc.",AEP,5/21/82,17.125,17.25,74800,17.375,17.25,1.558393 +"American Electric Power Company, Inc.",AEP,5/24/82,17.25,17.375,90900,17.5,17.375,1.5696855 +"American Electric Power Company, Inc.",AEP,5/25/82,17.375,17.5,82900,17.5,17.375,1.5696855 +"American Electric Power Company, Inc.",AEP,5/26/82,17.25,17.375,164500,17.375,17.375,1.5696855 +"American Electric Power Company, Inc.",AEP,5/27/82,17.125,17.25,109300,17.375,17.125,1.5470996 +"American Electric Power Company, Inc.",AEP,5/28/82,17,17.125,120100,17.25,17.125,1.5470996 +"American Electric Power Company, Inc.",AEP,6/1/82,17,17.125,186700,17.25,17,1.5358074 +"American Electric Power Company, Inc.",AEP,6/2/82,17,17.125,147700,17.25,17.25,1.558393 +"American Electric Power Company, Inc.",AEP,6/3/82,17.125,17.25,53000,17.25,17.125,1.5470996 +"American Electric Power Company, Inc.",AEP,6/4/82,17,17.125,125300,17.25,17,1.5358074 +"American Electric Power Company, Inc.",AEP,6/7/82,16.875,17,70300,17.125,16.875,1.5245141 +"American Electric Power Company, Inc.",AEP,6/8/82,16.75,16.875,60600,17,16.875,1.5245141 +"American Electric Power Company, Inc.",AEP,6/9/82,16.75,16.875,79900,16.875,16.875,1.5245141 +"American Electric Power Company, Inc.",AEP,6/10/82,16.625,16.75,71600,16.875,16.75,1.5132205 +"American Electric Power Company, Inc.",AEP,6/11/82,16.75,16.875,71300,17,16.875,1.5245141 +"American Electric Power Company, Inc.",AEP,6/14/82,16.625,16.75,77700,16.875,16.625,1.5019293 +"American Electric Power Company, Inc.",AEP,6/15/82,16.625,16.75,99000,16.875,16.75,1.5132205 +"American Electric Power Company, Inc.",AEP,6/16/82,16.625,16.75,75900,16.875,16.75,1.5132205 +"American Electric Power Company, Inc.",AEP,6/17/82,16.5,16.625,102300,16.75,16.625,1.5019293 +"American Electric Power Company, Inc.",AEP,6/18/82,16.5,16.625,326000,16.75,16.5,1.4906359 +"American Electric Power Company, Inc.",AEP,6/21/82,16.25,16.5,130500,16.625,16.375,1.4793435 +"American Electric Power Company, Inc.",AEP,6/22/82,16.375,16.5,100400,16.625,16.625,1.5019293 +"American Electric Power Company, Inc.",AEP,6/23/82,16.25,16.5,230800,16.625,16.25,1.468051 +"American Electric Power Company, Inc.",AEP,6/24/82,16.25,16.375,65300,16.5,16.25,1.468051 +"American Electric Power Company, Inc.",AEP,6/25/82,16.25,16.375,51400,16.5,16.375,1.4793435 +"American Electric Power Company, Inc.",AEP,6/28/82,16.375,16.5,45900,16.5,16.375,1.4793435 +"American Electric Power Company, Inc.",AEP,6/29/82,16.375,16.5,58000,16.5,16.5,1.4906359 +"American Electric Power Company, Inc.",AEP,6/30/82,16.375,16.5,150600,16.625,16.625,1.5019293 +"American Electric Power Company, Inc.",AEP,7/1/82,16.375,16.5,45900,16.625,16.5,1.4906359 +"American Electric Power Company, Inc.",AEP,7/2/82,16.25,16.5,62000,16.625,16.5,1.4906359 +"American Electric Power Company, Inc.",AEP,7/6/82,16.25,16.375,183600,16.5,16.375,1.4793435 +"American Electric Power Company, Inc.",AEP,7/7/82,16.375,16.5,67700,16.5,16.375,1.4793435 +"American Electric Power Company, Inc.",AEP,7/8/82,16.25,16.375,67100,16.5,16.375,1.4793435 +"American Electric Power Company, Inc.",AEP,7/9/82,16.375,16.625,148200,16.75,16.625,1.5019293 +"American Electric Power Company, Inc.",AEP,7/12/82,16.75,16.875,72300,16.875,16.75,1.5132205 +"American Electric Power Company, Inc.",AEP,7/13/82,16.75,16.875,143900,17,16.875,1.5245141 +"American Electric Power Company, Inc.",AEP,7/14/82,16.75,16.875,72300,16.875,16.75,1.5132205 +"American Electric Power Company, Inc.",AEP,7/15/82,16.75,16.875,70200,16.875,16.75,1.5132205 +"American Electric Power Company, Inc.",AEP,7/16/82,16.75,16.875,68200,17,16.875,1.5245141 +"American Electric Power Company, Inc.",AEP,7/19/82,16.875,17,129700,17,17,1.5358074 +"American Electric Power Company, Inc.",AEP,7/20/82,16.625,16.875,77600,17,16.875,1.5245141 +"American Electric Power Company, Inc.",AEP,7/21/82,16.75,16.875,61500,17,16.75,1.5132205 +"American Electric Power Company, Inc.",AEP,7/22/82,16.75,16.875,55700,16.875,16.75,1.5132205 +"American Electric Power Company, Inc.",AEP,7/23/82,16.75,16.875,62000,16.875,16.875,1.5245141 +"American Electric Power Company, Inc.",AEP,7/26/82,16.625,16.75,79200,16.875,16.75,1.5132205 +"American Electric Power Company, Inc.",AEP,7/27/82,16.375,16.625,89800,16.75,16.5,1.4906359 +"American Electric Power Company, Inc.",AEP,7/28/82,16.25,16.375,136500,16.5,16.25,1.468051 +"American Electric Power Company, Inc.",AEP,7/29/82,16.25,16.375,168600,16.5,16.5,1.4906359 +"American Electric Power Company, Inc.",AEP,7/30/82,16.375,16.625,82200,16.75,16.625,1.5019293 +"American Electric Power Company, Inc.",AEP,8/2/82,16.75,16.875,128200,17,17,1.5358074 +"American Electric Power Company, Inc.",AEP,8/3/82,17,17.125,117100,17.125,17,1.5358074 +"American Electric Power Company, Inc.",AEP,8/4/82,16,16.25,569400,16.375,16.125,1.5068392 +"American Electric Power Company, Inc.",AEP,8/5/82,16,16.125,229700,16.125,16.125,1.5068392 +"American Electric Power Company, Inc.",AEP,8/6/82,16,16.125,70000,16.125,16.125,1.5068392 +"American Electric Power Company, Inc.",AEP,8/9/82,15.875,16,161200,16.125,15.875,1.4834764 +"American Electric Power Company, Inc.",AEP,8/10/82,15.375,15.75,78700,16,16,1.4951569 +"American Electric Power Company, Inc.",AEP,8/11/82,15.875,16,205900,16.125,16,1.4951569 +"American Electric Power Company, Inc.",AEP,8/12/82,16,16.125,227700,16.25,16.125,1.5068392 +"American Electric Power Company, Inc.",AEP,8/13/82,16,16.25,214600,16.5,16.5,1.5418818 +"American Electric Power Company, Inc.",AEP,8/16/82,16.375,16.625,124600,16.875,16.625,1.5535616 +"American Electric Power Company, Inc.",AEP,8/17/82,16.75,17.125,408100,17.375,17.375,1.6236475 +"American Electric Power Company, Inc.",AEP,8/18/82,17,17.5,264400,17.875,17.25,1.6119666 +"American Electric Power Company, Inc.",AEP,8/19/82,17.125,17.25,134800,17.375,17.125,1.6002853 +"American Electric Power Company, Inc.",AEP,8/20/82,17.25,17.75,647100,18.125,18,1.6820523 +"American Electric Power Company, Inc.",AEP,8/23/82,17.625,17.875,193800,18.125,18,1.6820523 +"American Electric Power Company, Inc.",AEP,8/24/82,17.875,18.125,295000,18.25,18,1.6820523 +"American Electric Power Company, Inc.",AEP,8/25/82,18,18.125,208300,18.25,18.125,1.6937331 +"American Electric Power Company, Inc.",AEP,8/26/82,18,18.125,199100,18.25,18,1.6820523 +"American Electric Power Company, Inc.",AEP,8/27/82,18,18.125,137900,18.25,18,1.6820523 +"American Electric Power Company, Inc.",AEP,8/30/82,17.75,18,201100,18.125,18,1.6820523 +"American Electric Power Company, Inc.",AEP,8/31/82,17.75,18,136100,18.125,18.125,1.6937331 +"American Electric Power Company, Inc.",AEP,9/1/82,17.875,18.125,126400,18.25,18,1.6820523 +"American Electric Power Company, Inc.",AEP,9/2/82,17.875,18,114100,18.125,18,1.6820523 +"American Electric Power Company, Inc.",AEP,9/3/82,17.875,18.125,191000,18.25,18.125,1.6937331 +"American Electric Power Company, Inc.",AEP,9/7/82,17.625,17.875,93100,18.125,17.75,1.6586903 +"American Electric Power Company, Inc.",AEP,9/8/82,17.375,17.625,122500,17.875,17.5,1.6353292 +"American Electric Power Company, Inc.",AEP,9/9/82,17.375,17.5,306700,17.625,17.5,1.6353292 +"American Electric Power Company, Inc.",AEP,9/10/82,17.25,17.5,168600,17.625,17.375,1.6236475 +"American Electric Power Company, Inc.",AEP,9/13/82,17.25,17.375,211700,17.5,17.375,1.6236475 +"American Electric Power Company, Inc.",AEP,9/14/82,17.375,17.5,187600,17.625,17.5,1.6353292 +"American Electric Power Company, Inc.",AEP,9/15/82,17.5,17.625,74400,17.75,17.75,1.6586903 +"American Electric Power Company, Inc.",AEP,9/16/82,17.625,17.75,72100,17.875,17.75,1.6586903 +"American Electric Power Company, Inc.",AEP,9/17/82,17.5,17.625,75100,17.75,17.75,1.6586903 +"American Electric Power Company, Inc.",AEP,9/20/82,17.5,17.625,187400,17.75,17.75,1.6586903 +"American Electric Power Company, Inc.",AEP,9/21/82,17.625,17.875,175900,18,18,1.6820523 +"American Electric Power Company, Inc.",AEP,9/22/82,18,18.125,258600,18.125,18.125,1.6937331 +"American Electric Power Company, Inc.",AEP,9/23/82,17.875,18.125,102000,18.25,18,1.6820523 +"American Electric Power Company, Inc.",AEP,9/24/82,17.75,17.875,95300,18,17.875,1.6703709 +"American Electric Power Company, Inc.",AEP,9/27/82,17.75,17.875,68100,18,17.875,1.6703709 +"American Electric Power Company, Inc.",AEP,9/28/82,17.75,17.875,90300,18,17.75,1.6586903 +"American Electric Power Company, Inc.",AEP,9/29/82,17.75,17.875,255200,17.875,17.75,1.6586903 +"American Electric Power Company, Inc.",AEP,9/30/82,17.75,17.875,144500,18,17.875,1.6703709 +"American Electric Power Company, Inc.",AEP,10/1/82,17.75,18,204000,18.125,18.125,1.6937331 +"American Electric Power Company, Inc.",AEP,10/4/82,17.875,18,112800,18.125,18,1.6820523 +"American Electric Power Company, Inc.",AEP,10/5/82,17.875,18,190700,18.125,18,1.6820523 +"American Electric Power Company, Inc.",AEP,10/6/82,18,18.125,182400,18.25,18.25,1.7054131 +"American Electric Power Company, Inc.",AEP,10/7/82,18.25,18.375,334300,18.5,18.5,1.7287756 +"American Electric Power Company, Inc.",AEP,10/8/82,18.625,19,526300,19.25,19.25,1.7988613 +"American Electric Power Company, Inc.",AEP,10/11/82,19.25,19.5,342400,19.75,19.625,1.8339043 +"American Electric Power Company, Inc.",AEP,10/12/82,19.25,19.625,345400,19.75,19.25,1.7988613 +"American Electric Power Company, Inc.",AEP,10/13/82,19.125,19.5,204100,19.625,19.375,1.8105432 +"American Electric Power Company, Inc.",AEP,10/14/82,18.75,19.25,564100,19.625,18.875,1.763819 +"American Electric Power Company, Inc.",AEP,10/15/82,18.875,19,158000,19.125,19,1.7754989 +"American Electric Power Company, Inc.",AEP,10/18/82,19,19.25,253800,19.375,19.125,1.7871803 +"American Electric Power Company, Inc.",AEP,10/19/82,19.25,19.375,357600,19.5,19.375,1.8105432 +"American Electric Power Company, Inc.",AEP,10/20/82,19.125,19.375,231000,19.5,19.5,1.8222232 +"American Electric Power Company, Inc.",AEP,10/21/82,19,19.25,265500,19.375,19.125,1.7871803 +"American Electric Power Company, Inc.",AEP,10/22/82,19.125,19.25,149700,19.375,19.25,1.7988613 +"American Electric Power Company, Inc.",AEP,10/25/82,18.875,19,339300,19.125,18.875,1.763819 +"American Electric Power Company, Inc.",AEP,10/26/82,18.75,19,329400,19.125,19,1.7754989 +"American Electric Power Company, Inc.",AEP,10/27/82,18.875,19.125,172700,19.25,19.25,1.7988613 +"American Electric Power Company, Inc.",AEP,10/28/82,18.875,19.125,172500,19.375,18.875,1.763819 +"American Electric Power Company, Inc.",AEP,10/29/82,18.875,19,274500,19.125,19.125,1.7871803 +"American Electric Power Company, Inc.",AEP,11/1/82,18.875,19.125,201200,19.25,19.25,1.7988613 +"American Electric Power Company, Inc.",AEP,11/2/82,19.125,19.375,473100,19.625,19.5,1.8222232 +"American Electric Power Company, Inc.",AEP,11/3/82,19.25,19.5,825600,19.625,19.5,1.8222232 +"American Electric Power Company, Inc.",AEP,11/4/82,18.5,18.875,886000,19.125,18.75,1.8044206 +"American Electric Power Company, Inc.",AEP,11/5/82,18.5,18.75,618600,18.875,18.75,1.8044206 +"American Electric Power Company, Inc.",AEP,11/8/82,18.5,18.625,169000,18.75,18.75,1.8044206 +"American Electric Power Company, Inc.",AEP,11/9/82,18.625,18.75,178500,18.875,18.875,1.8164495 +"American Electric Power Company, Inc.",AEP,11/10/82,18.625,18.875,199100,19,18.875,1.8164495 +"American Electric Power Company, Inc.",AEP,11/11/82,18.5,18.75,146700,18.875,18.75,1.8044206 +"American Electric Power Company, Inc.",AEP,11/12/82,18.375,18.625,302900,18.875,18.625,1.7923908 +"American Electric Power Company, Inc.",AEP,11/15/82,18.125,18.375,231900,18.5,18.375,1.7683321 +"American Electric Power Company, Inc.",AEP,11/16/82,17.75,18.125,377000,18.375,18,1.732243 +"American Electric Power Company, Inc.",AEP,11/17/82,18,18.125,200700,18.25,18.125,1.7442722 +"American Electric Power Company, Inc.",AEP,11/18/82,18.125,18.375,115900,18.5,18.375,1.7683321 +"American Electric Power Company, Inc.",AEP,11/19/82,18.125,18.375,195000,18.5,18.375,1.7683321 +"American Electric Power Company, Inc.",AEP,11/22/82,18,18.25,177200,18.5,18.125,1.7442722 +"American Electric Power Company, Inc.",AEP,11/23/82,17.75,18,250900,18.125,18,1.732243 +"American Electric Power Company, Inc.",AEP,11/24/82,17.75,17.875,162400,18,18,1.732243 +"American Electric Power Company, Inc.",AEP,11/26/82,17.75,17.875,90600,17.875,17.875,1.720213 +"American Electric Power Company, Inc.",AEP,11/29/82,17,17.5,270900,17.875,17.875,1.720213 +"American Electric Power Company, Inc.",AEP,11/30/82,17.625,17.75,198300,17.875,17.875,1.720213 +"American Electric Power Company, Inc.",AEP,12/1/82,17.5,17.75,291000,17.875,17.625,1.6961541 +"American Electric Power Company, Inc.",AEP,12/2/82,17.5,17.625,229300,17.75,17.5,1.6841258 +"American Electric Power Company, Inc.",AEP,12/3/82,17.625,17.75,152000,17.875,17.875,1.720213 +"American Electric Power Company, Inc.",AEP,12/6/82,17.625,17.875,150200,18,17.875,1.720213 +"American Electric Power Company, Inc.",AEP,12/7/82,17.75,17.875,281600,18,18,1.732243 +"American Electric Power Company, Inc.",AEP,12/8/82,17.75,18,124300,18.125,18,1.732243 +"American Electric Power Company, Inc.",AEP,12/9/82,17.75,18,152800,18.125,18,1.732243 +"American Electric Power Company, Inc.",AEP,12/10/82,17.625,17.875,150400,18,17.875,1.720213 +"American Electric Power Company, Inc.",AEP,12/13/82,17.625,17.75,142800,17.875,17.875,1.720213 +"American Electric Power Company, Inc.",AEP,12/14/82,17.375,17.875,264200,18.25,18,1.732243 +"American Electric Power Company, Inc.",AEP,12/15/82,17.25,17.5,428600,17.75,17.375,1.6720948 +"American Electric Power Company, Inc.",AEP,12/16/82,17.125,17.375,297300,17.5,17.375,1.6720948 +"American Electric Power Company, Inc.",AEP,12/17/82,17.25,17.375,379400,17.5,17.375,1.6720948 +"American Electric Power Company, Inc.",AEP,12/20/82,17.25,17.375,155300,17.5,17.25,1.6600657 +"American Electric Power Company, Inc.",AEP,12/21/82,17.375,17.5,343900,17.625,17.625,1.6961541 +"American Electric Power Company, Inc.",AEP,12/22/82,17.375,17.5,189500,17.625,17.5,1.6841258 +"American Electric Power Company, Inc.",AEP,12/23/82,17.375,17.5,107900,17.625,17.5,1.6841258 +"American Electric Power Company, Inc.",AEP,12/27/82,17.5,17.75,191600,17.875,17.75,1.7081834 +"American Electric Power Company, Inc.",AEP,12/28/82,17.625,17.875,199900,18,17.875,1.720213 +"American Electric Power Company, Inc.",AEP,12/29/82,17.625,17.75,132700,17.875,17.75,1.7081834 +"American Electric Power Company, Inc.",AEP,12/30/82,17.625,17.75,156800,17.875,17.75,1.7081834 +"American Electric Power Company, Inc.",AEP,12/31/82,17.625,17.75,164400,17.875,17.75,1.7081834 +"American Electric Power Company, Inc.",AEP,1/3/83,17.625,17.75,200000,17.875,17.875,1.720213 +"American Electric Power Company, Inc.",AEP,1/4/83,17.75,18,322600,18.25,18.25,1.7563013 +"American Electric Power Company, Inc.",AEP,1/5/83,18.125,18.375,226800,18.5,18.375,1.7683321 +"American Electric Power Company, Inc.",AEP,1/6/83,18.25,18.5,235600,18.75,18.5,1.7803602 +"American Electric Power Company, Inc.",AEP,1/7/83,18.375,18.625,224200,18.75,18.75,1.8044206 +"American Electric Power Company, Inc.",AEP,1/10/83,18.375,18.625,321200,18.75,18.625,1.7923908 +"American Electric Power Company, Inc.",AEP,1/11/83,18.5,18.625,413900,18.75,18.625,1.7923908 +"American Electric Power Company, Inc.",AEP,1/12/83,18.625,18.75,363300,18.875,18.75,1.8044206 +"American Electric Power Company, Inc.",AEP,1/13/83,18.75,18.875,156100,19,19,1.8284774 +"American Electric Power Company, Inc.",AEP,1/14/83,18.875,19.125,165500,19.25,19,1.8284774 +"American Electric Power Company, Inc.",AEP,1/17/83,19.125,19.375,224200,19.5,19.375,1.8645676 +"American Electric Power Company, Inc.",AEP,1/18/83,19.25,19.5,485700,19.625,19.5,1.8765967 +"American Electric Power Company, Inc.",AEP,1/19/83,19.125,19.25,223900,19.375,19.25,1.8525372 +"American Electric Power Company, Inc.",AEP,1/20/83,19.25,19.375,419400,19.5,19.375,1.8645676 +"American Electric Power Company, Inc.",AEP,1/21/83,19.25,19.375,195200,19.5,19.25,1.8525372 +"American Electric Power Company, Inc.",AEP,1/24/83,18.875,19.125,229200,19.25,19.125,1.840507 +"American Electric Power Company, Inc.",AEP,1/25/83,18.75,19,200500,19.25,19,1.8284774 +"American Electric Power Company, Inc.",AEP,1/26/83,18.75,18.875,118900,19,19,1.8284774 +"American Electric Power Company, Inc.",AEP,1/27/83,18.875,19,239200,19.125,19.125,1.840507 +"American Electric Power Company, Inc.",AEP,1/28/83,19.125,19.25,246800,19.375,19.375,1.8645676 +"American Electric Power Company, Inc.",AEP,1/31/83,19.25,19.375,242900,19.5,19.375,1.8645676 +"American Electric Power Company, Inc.",AEP,2/1/83,19.25,19.375,182600,19.5,19.25,1.8525372 +"American Electric Power Company, Inc.",AEP,2/2/83,19.25,19.375,225700,19.375,19.375,1.8645676 +"American Electric Power Company, Inc.",AEP,2/3/83,19.125,19.25,649300,19.375,19.125,1.840507 +"American Electric Power Company, Inc.",AEP,2/4/83,18.375,18.5,469100,18.625,18.5,1.8345569 +"American Electric Power Company, Inc.",AEP,2/7/83,18.5,18.625,363600,18.75,18.5,1.8345569 +"American Electric Power Company, Inc.",AEP,2/8/83,18.5,18.625,190900,18.75,18.625,1.8469528 +"American Electric Power Company, Inc.",AEP,2/9/83,18.375,18.625,639300,18.75,18.5,1.8345569 +"American Electric Power Company, Inc.",AEP,2/10/83,18.25,18.375,154900,18.5,18.375,1.8221614 +"American Electric Power Company, Inc.",AEP,2/11/83,18.125,18.375,232300,18.5,18.25,1.8097655 +"American Electric Power Company, Inc.",AEP,2/14/83,18,18.125,257000,18.25,18.25,1.8097655 +"American Electric Power Company, Inc.",AEP,2/15/83,18,18.125,178900,18.25,18.125,1.7973713 +"American Electric Power Company, Inc.",AEP,2/16/83,18,18.125,231100,18.25,18.125,1.7973713 +"American Electric Power Company, Inc.",AEP,2/17/83,17.875,18,319000,18.125,18,1.784976 +"American Electric Power Company, Inc.",AEP,2/18/83,17.75,18,395600,18.125,18,1.784976 +"American Electric Power Company, Inc.",AEP,2/22/83,17.875,18,286100,18.125,17.875,1.7725801 +"American Electric Power Company, Inc.",AEP,2/23/83,17.875,18,261500,18.125,18.125,1.7973713 +"American Electric Power Company, Inc.",AEP,2/24/83,18,18.125,362100,18.25,18.125,1.7973713 +"American Electric Power Company, Inc.",AEP,2/25/83,18.125,18.25,172800,18.375,18.375,1.8221614 +"American Electric Power Company, Inc.",AEP,2/28/83,18.25,18.375,155800,18.375,18.25,1.8097655 +"American Electric Power Company, Inc.",AEP,3/1/83,18.25,18.5,182500,18.625,18.5,1.8345569 +"American Electric Power Company, Inc.",AEP,3/2/83,18.5,18.75,250600,18.875,18.75,1.85935 +"American Electric Power Company, Inc.",AEP,3/3/83,18.625,18.875,302900,19,19,1.8841404 +"American Electric Power Company, Inc.",AEP,3/4/83,18.625,18.875,425000,19.125,19,1.8841404 +"American Electric Power Company, Inc.",AEP,3/7/83,19,19.25,358300,19.375,19.25,1.9089317 +"American Electric Power Company, Inc.",AEP,3/8/83,18.875,19.125,165300,19.25,19,1.8841404 +"American Electric Power Company, Inc.",AEP,3/9/83,18.875,19,135800,19.125,19.125,1.8965364 +"American Electric Power Company, Inc.",AEP,3/10/83,18.75,18.875,188100,19,19,1.8841404 +"American Electric Power Company, Inc.",AEP,3/11/83,18.75,18.875,113600,19,18.875,1.8717464 +"American Electric Power Company, Inc.",AEP,3/14/83,18.75,18.875,109300,19,18.875,1.8717464 +"American Electric Power Company, Inc.",AEP,3/15/83,18.625,18.75,127800,18.875,18.75,1.85935 +"American Electric Power Company, Inc.",AEP,3/16/83,18.625,18.75,218900,18.875,18.875,1.8717464 +"American Electric Power Company, Inc.",AEP,3/17/83,18.625,18.75,91200,18.875,18.75,1.85935 +"American Electric Power Company, Inc.",AEP,3/18/83,18.625,18.75,149000,18.875,18.75,1.85935 +"American Electric Power Company, Inc.",AEP,3/21/83,18.625,18.75,142500,18.875,18.875,1.8717464 +"American Electric Power Company, Inc.",AEP,3/22/83,18,18.875,194600,18.875,18.75,1.85935 +"American Electric Power Company, Inc.",AEP,3/23/83,18.625,18.75,137500,19,18.875,1.8717464 +"American Electric Power Company, Inc.",AEP,3/24/83,18.625,18.875,159900,18.875,18.75,1.85935 +"American Electric Power Company, Inc.",AEP,3/25/83,18.625,18.75,103300,18.875,18.875,1.8717464 +"American Electric Power Company, Inc.",AEP,3/28/83,18.625,18.875,101900,18.875,18.625,1.8469528 +"American Electric Power Company, Inc.",AEP,3/29/83,18.5,18.75,218100,18.875,18.75,1.85935 +"American Electric Power Company, Inc.",AEP,3/30/83,18.625,18.75,133100,18.75,18.625,1.8469528 +"American Electric Power Company, Inc.",AEP,3/31/83,18.625,18.625,107200,18.75,18.625,1.8469528 +"American Electric Power Company, Inc.",AEP,4/4/83,18.375,18.625,255300,18.875,18.875,1.8717464 +"American Electric Power Company, Inc.",AEP,4/5/83,18.75,18.875,149700,19,18.875,1.8717464 +"American Electric Power Company, Inc.",AEP,4/6/83,18.75,19,119700,19,19,1.8841404 +"American Electric Power Company, Inc.",AEP,4/7/83,18.875,18.875,105400,19,19,1.8841404 +"American Electric Power Company, Inc.",AEP,4/8/83,18.875,19.125,86400,19.125,19.125,1.8965364 +"American Electric Power Company, Inc.",AEP,4/11/83,19,19.125,143400,19.375,19.375,1.9213281 +"American Electric Power Company, Inc.",AEP,4/12/83,19.125,19.375,144600,19.375,19.25,1.9089317 +"American Electric Power Company, Inc.",AEP,4/13/83,18.25,19.25,155100,19.5,19.5,1.9337242 +"American Electric Power Company, Inc.",AEP,4/14/83,19.25,19.375,736200,19.5,19.5,1.9337242 +"American Electric Power Company, Inc.",AEP,4/15/83,19.375,19.5,486300,19.625,19.5,1.9337242 +"American Electric Power Company, Inc.",AEP,4/18/83,19.5,19.5,134200,19.875,19.625,1.9461201 +"American Electric Power Company, Inc.",AEP,4/19/83,19.625,19.625,171400,19.875,19.75,1.9585154 +"American Electric Power Company, Inc.",AEP,4/20/83,19.375,19.75,355500,19.75,19.75,1.9585154 +"American Electric Power Company, Inc.",AEP,4/21/83,19.5,19.75,140800,19.875,19.75,1.9585154 +"American Electric Power Company, Inc.",AEP,4/22/83,19.625,19.75,116600,19.75,19.75,1.9585154 +"American Electric Power Company, Inc.",AEP,4/25/83,19.375,19.625,122700,19.75,19.375,1.9213281 +"American Electric Power Company, Inc.",AEP,4/26/83,19.375,19.625,99900,19.75,19.625,1.9461201 +"American Electric Power Company, Inc.",AEP,4/27/83,19.625,19.875,221100,20,19.75,1.9585154 +"American Electric Power Company, Inc.",AEP,4/28/83,19.625,19.75,106600,19.875,19.75,1.9585154 +"American Electric Power Company, Inc.",AEP,4/29/83,19.625,19.75,267500,19.875,19.875,1.9709089 +"American Electric Power Company, Inc.",AEP,5/2/83,19.75,19.875,160400,19.875,19.75,1.9585154 +"American Electric Power Company, Inc.",AEP,5/3/83,19.5,19.875,301900,19.875,19.5,1.9337242 +"American Electric Power Company, Inc.",AEP,5/4/83,18.75,19,624700,19.125,19,1.9403609 +"American Electric Power Company, Inc.",AEP,5/5/83,19,19.125,228700,19.25,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,5/6/83,19,19,271000,19.375,19.375,1.9786578 +"American Electric Power Company, Inc.",AEP,5/9/83,19.125,19.25,155600,19.375,19.25,1.9658926 +"American Electric Power Company, Inc.",AEP,5/10/83,19.125,19.375,165300,19.375,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,5/11/83,18.875,19.125,126700,19.25,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,5/12/83,18.875,19.125,200300,19.125,19,1.9403609 +"American Electric Power Company, Inc.",AEP,5/13/83,18.875,19,147300,19.25,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,5/16/83,18.875,19.125,129100,19.125,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,5/17/83,18.875,19.125,202700,19.125,19,1.9403609 +"American Electric Power Company, Inc.",AEP,5/18/83,18.875,18.875,195200,19.125,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,5/19/83,18.875,19,163600,19.125,19,1.9403609 +"American Electric Power Company, Inc.",AEP,5/20/83,18.875,18.875,429400,19.125,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,5/23/83,18.75,19,194700,19.125,19,1.9403609 +"American Electric Power Company, Inc.",AEP,5/24/83,18.875,19,248100,19.125,19,1.9403609 +"American Electric Power Company, Inc.",AEP,5/25/83,18.875,19.125,303900,19.125,19,1.9403609 +"American Electric Power Company, Inc.",AEP,5/26/83,19,19,125300,19.25,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,5/27/83,19,19.125,78000,19.25,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,5/31/83,19,19.125,295900,19.25,19,1.9403609 +"American Electric Power Company, Inc.",AEP,6/1/83,19,19,220900,19.125,19,1.9403609 +"American Electric Power Company, Inc.",AEP,6/2/83,19,19.125,283100,19.25,19,1.9403609 +"American Electric Power Company, Inc.",AEP,6/3/83,18.875,19,102900,19.125,19,1.9403609 +"American Electric Power Company, Inc.",AEP,6/6/83,18.875,19,262800,19.125,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,6/7/83,18.875,19.125,148800,19.125,18.875,1.9275974 +"American Electric Power Company, Inc.",AEP,6/8/83,18.75,18.875,169000,19,18.75,1.914831 +"American Electric Power Company, Inc.",AEP,6/9/83,18.625,18.75,212200,19,18.75,1.914831 +"American Electric Power Company, Inc.",AEP,6/10/83,18.625,18.875,78600,18.875,18.75,1.914831 +"American Electric Power Company, Inc.",AEP,6/13/83,18.625,18.75,120400,18.875,18.875,1.9275974 +"American Electric Power Company, Inc.",AEP,6/14/83,18.625,18.875,92300,18.875,18.875,1.9275974 +"American Electric Power Company, Inc.",AEP,6/15/83,18.625,18.75,109000,18.75,18.75,1.914831 +"American Electric Power Company, Inc.",AEP,6/16/83,18.5,18.625,119000,18.75,18.75,1.914831 +"American Electric Power Company, Inc.",AEP,6/17/83,18.5,18.75,98000,18.75,18.75,1.914831 +"American Electric Power Company, Inc.",AEP,6/20/83,18.375,18.75,95100,18.75,18.5,1.8892989 +"American Electric Power Company, Inc.",AEP,6/21/83,18.5,18.5,117800,18.75,18.75,1.914831 +"American Electric Power Company, Inc.",AEP,6/22/83,18.5,18.625,134100,18.75,18.625,1.9020649 +"American Electric Power Company, Inc.",AEP,6/23/83,18.5,18.75,85300,18.75,18.5,1.8892989 +"American Electric Power Company, Inc.",AEP,6/24/83,18.375,18.5,97500,18.625,18.375,1.8765324 +"American Electric Power Company, Inc.",AEP,6/27/83,18.25,18.375,106600,18.5,18.25,1.8637671 +"American Electric Power Company, Inc.",AEP,6/28/83,18.125,18.25,114500,18.375,18.25,1.8637671 +"American Electric Power Company, Inc.",AEP,6/29/83,18,18.25,132200,18.25,18.125,1.8510023 +"American Electric Power Company, Inc.",AEP,6/30/83,17.75,18.25,409500,18.25,17.875,1.8254715 +"American Electric Power Company, Inc.",AEP,7/1/83,17.75,17.875,293300,18.125,18,1.8382367 +"American Electric Power Company, Inc.",AEP,7/5/83,17.875,18,148200,18,18,1.8382367 +"American Electric Power Company, Inc.",AEP,7/6/83,17.875,18,107400,18.25,18.125,1.8510023 +"American Electric Power Company, Inc.",AEP,7/7/83,18,18.125,115700,18.125,18,1.8382367 +"American Electric Power Company, Inc.",AEP,7/8/83,17.875,18,96900,18.125,18,1.8382367 +"American Electric Power Company, Inc.",AEP,7/11/83,18,18.125,104300,19.25,18.375,1.8765324 +"American Electric Power Company, Inc.",AEP,7/12/83,18,18.375,174800,18.375,18.125,1.8510023 +"American Electric Power Company, Inc.",AEP,7/13/83,18,18.125,365300,18.25,18.25,1.8637671 +"American Electric Power Company, Inc.",AEP,7/14/83,18,18.25,175300,18.375,18.375,1.8765324 +"American Electric Power Company, Inc.",AEP,7/15/83,18.25,18.375,415400,18.625,18.5,1.8892989 +"American Electric Power Company, Inc.",AEP,7/18/83,18.5,18.5,123700,18.75,18.625,1.9020649 +"American Electric Power Company, Inc.",AEP,7/19/83,18.5,18.625,549000,18.875,18.75,1.914831 +"American Electric Power Company, Inc.",AEP,7/20/83,18.875,19,170900,19,19,1.9403609 +"American Electric Power Company, Inc.",AEP,7/21/83,18.875,19,344500,19.25,19,1.9403609 +"American Electric Power Company, Inc.",AEP,7/22/83,19,19.125,81800,19.25,19,1.9403609 +"American Electric Power Company, Inc.",AEP,7/25/83,18.875,19.25,324500,19.25,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,7/26/83,19,19.125,87500,19.25,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,7/27/83,19,19,74400,19.25,19,1.9403609 +"American Electric Power Company, Inc.",AEP,7/28/83,19,19,115500,19.25,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,7/29/83,19,19,94400,19.25,19.125,1.9531275 +"American Electric Power Company, Inc.",AEP,8/1/83,18.75,19.125,544900,19.125,18.875,1.9275974 +"American Electric Power Company, Inc.",AEP,8/2/83,18.75,19,102900,19,18.75,1.914831 +"American Electric Power Company, Inc.",AEP,8/3/83,18.625,18.875,1039800,18.875,18.875,1.9275974 +"American Electric Power Company, Inc.",AEP,8/4/83,17.125,18.125,1566600,18.25,18,1.8949596 +"American Electric Power Company, Inc.",AEP,8/5/83,17.75,17.875,256100,18,18,1.8949596 +"American Electric Power Company, Inc.",AEP,8/8/83,17.25,18,113200,18,17.875,1.881802 +"American Electric Power Company, Inc.",AEP,8/9/83,17.75,17.875,142800,18,18,1.8949596 +"American Electric Power Company, Inc.",AEP,8/10/83,17.75,18,160900,18,17.75,1.8686413 +"American Electric Power Company, Inc.",AEP,8/11/83,17.875,18,76200,18,17.875,1.881802 +"American Electric Power Company, Inc.",AEP,8/12/83,17.625,18,100200,18,17.75,1.8686413 +"American Electric Power Company, Inc.",AEP,8/15/83,17.75,17.875,238900,18,17.875,1.881802 +"American Electric Power Company, Inc.",AEP,8/16/83,17.75,18,124200,18,17.875,1.881802 +"American Electric Power Company, Inc.",AEP,8/17/83,17.75,17.875,134100,18,18,1.8949596 +"American Electric Power Company, Inc.",AEP,8/18/83,17.75,18,229000,18,17.75,1.8686413 +"American Electric Power Company, Inc.",AEP,8/19/83,17.625,17.875,94400,17.875,17.75,1.8686413 +"American Electric Power Company, Inc.",AEP,8/22/83,17.75,17.875,241800,17.875,17.875,1.881802 +"American Electric Power Company, Inc.",AEP,8/23/83,17.625,17.75,98700,17.875,17.75,1.8686413 +"American Electric Power Company, Inc.",AEP,8/24/83,17.625,17.75,81300,17.875,17.75,1.8686413 +"American Electric Power Company, Inc.",AEP,8/25/83,17.625,17.75,104400,17.875,17.625,1.8554816 +"American Electric Power Company, Inc.",AEP,8/26/83,17.625,17.625,128500,17.75,17.75,1.8686413 +"American Electric Power Company, Inc.",AEP,8/29/83,17.5,17.75,110900,17.75,17.625,1.8554816 +"American Electric Power Company, Inc.",AEP,8/30/83,17.5,17.75,269100,17.75,17.75,1.8686413 +"American Electric Power Company, Inc.",AEP,8/31/83,17.5,17.75,260700,18,17.875,1.881802 +"American Electric Power Company, Inc.",AEP,9/1/83,17.75,17.875,76800,18,18,1.8949596 +"American Electric Power Company, Inc.",AEP,9/2/83,17.875,17.875,93900,18.125,18,1.8949596 +"American Electric Power Company, Inc.",AEP,9/6/83,18,18,154300,18.375,18.375,1.934439 +"American Electric Power Company, Inc.",AEP,9/7/83,18,18.25,168600,18.375,18.125,1.908119 +"American Electric Power Company, Inc.",AEP,9/8/83,18.125,18.25,90200,18.375,18.25,1.92128 +"American Electric Power Company, Inc.",AEP,9/9/83,18.125,18.125,310500,18.5,18.375,1.934439 +"American Electric Power Company, Inc.",AEP,9/12/83,18.25,18.5,122700,18.625,18.5,1.9475987 +"American Electric Power Company, Inc.",AEP,9/13/83,18.375,18.375,111800,18.625,18.5,1.9475987 +"American Electric Power Company, Inc.",AEP,9/14/83,18.25,18.375,136800,18.5,18.5,1.9475987 +"American Electric Power Company, Inc.",AEP,9/15/83,18.375,18.375,101800,18.625,18.5,1.9475987 +"American Electric Power Company, Inc.",AEP,9/16/83,18.5,18.625,104500,18.75,18.5,1.9475987 +"American Electric Power Company, Inc.",AEP,9/19/83,18.375,18.5,133600,18.625,18.625,1.9607583 +"American Electric Power Company, Inc.",AEP,9/20/83,18.5,18.625,245400,18.75,18.75,1.9739178 +"American Electric Power Company, Inc.",AEP,9/21/83,18.625,18.625,214900,18.875,18.875,1.9870768 +"American Electric Power Company, Inc.",AEP,9/22/83,18.625,18.75,160300,18.875,18.875,1.9870768 +"American Electric Power Company, Inc.",AEP,9/23/83,18.625,18.875,107100,19,18.875,1.9870768 +"American Electric Power Company, Inc.",AEP,9/26/83,18.875,18.875,209300,19.125,19.125,2.013396 +"American Electric Power Company, Inc.",AEP,9/27/83,18.75,19,83900,19,19,2.000236 +"American Electric Power Company, Inc.",AEP,9/28/83,18.75,18.875,84600,19,18.875,1.9870768 +"American Electric Power Company, Inc.",AEP,9/29/83,18.625,18.875,102500,19,18.75,1.9739178 +"American Electric Power Company, Inc.",AEP,9/30/83,18.75,18.875,326700,19,18.75,1.9739178 +"American Electric Power Company, Inc.",AEP,10/3/83,18.625,18.875,263700,19.125,19.125,2.013396 +"American Electric Power Company, Inc.",AEP,10/4/83,19.125,19.25,433800,19.625,19.375,2.0397148 +"American Electric Power Company, Inc.",AEP,10/5/83,19.25,19.375,236600,19.625,19.375,2.0397148 +"American Electric Power Company, Inc.",AEP,10/6/83,18.625,20,1481400,20.125,20,2.105511 +"American Electric Power Company, Inc.",AEP,10/7/83,19.625,20,526000,20.125,19.75,2.0791926 +"American Electric Power Company, Inc.",AEP,10/10/83,19,19.5,330800,19.625,19.375,2.0397148 +"American Electric Power Company, Inc.",AEP,10/11/83,18.25,19.125,280800,19.25,18.75,1.9739178 +"American Electric Power Company, Inc.",AEP,10/12/83,18.625,18.75,298000,19,18.75,1.9739178 +"American Electric Power Company, Inc.",AEP,10/13/83,18.5,18.625,156000,18.875,18.75,1.9739178 +"American Electric Power Company, Inc.",AEP,10/14/83,18.625,18.625,167500,18.875,18.75,1.9739178 +"American Electric Power Company, Inc.",AEP,10/17/83,18.125,18.75,282300,19,18.875,1.9870768 +"American Electric Power Company, Inc.",AEP,10/18/83,18.75,18.875,229400,19,18.75,1.9739178 +"American Electric Power Company, Inc.",AEP,10/19/83,18.625,18.75,325700,18.875,18.875,1.9870768 +"American Electric Power Company, Inc.",AEP,10/20/83,18.75,18.75,144100,19.5,19,2.000236 +"American Electric Power Company, Inc.",AEP,10/21/83,18.875,18.875,419200,19.125,19,2.000236 +"American Electric Power Company, Inc.",AEP,10/24/83,18.75,18.875,285400,19,18.875,1.9870768 +"American Electric Power Company, Inc.",AEP,10/25/83,18.75,19,156800,19.125,19,2.000236 +"American Electric Power Company, Inc.",AEP,10/26/83,19,19,142000,19.25,19.25,2.0265558 +"American Electric Power Company, Inc.",AEP,10/27/83,19.125,19.25,172100,19.375,19.25,2.0265558 +"American Electric Power Company, Inc.",AEP,10/28/83,19.25,19.375,748200,19.5,19.25,2.0265558 +"American Electric Power Company, Inc.",AEP,10/31/83,19.25,19.375,203300,19.625,19.625,2.066033 +"American Electric Power Company, Inc.",AEP,11/1/83,18.875,19.5,330400,19.625,19.5,2.0528743 +"American Electric Power Company, Inc.",AEP,11/2/83,19.375,19.5,681100,19.5,19.375,2.0397148 +"American Electric Power Company, Inc.",AEP,11/3/83,18.75,18.75,797800,19.125,18.875,2.046762 +"American Electric Power Company, Inc.",AEP,11/4/83,18.5,18.875,179500,19.625,18.625,2.0196528 +"American Electric Power Company, Inc.",AEP,11/7/83,18.375,18.625,222300,18.75,18.5,2.0060987 +"American Electric Power Company, Inc.",AEP,11/8/83,18.25,18.5,207200,18.625,18.5,2.0060987 +"American Electric Power Company, Inc.",AEP,11/9/83,18.25,18.25,556400,18.5,18.375,1.9925442 +"American Electric Power Company, Inc.",AEP,11/10/83,18.25,18.5,175200,18.5,18.25,1.9789895 +"American Electric Power Company, Inc.",AEP,11/11/83,18.125,18.25,139000,18.375,18.125,1.9654338 +"American Electric Power Company, Inc.",AEP,11/14/83,18,18.125,176200,18.25,18,1.9518784 +"American Electric Power Company, Inc.",AEP,11/15/83,17.375,18,123400,18.125,18,1.9518784 +"American Electric Power Company, Inc.",AEP,11/16/83,18,18.125,165800,18.25,18.125,1.9654338 +"American Electric Power Company, Inc.",AEP,11/17/83,18.125,18.125,177200,18.375,18.375,1.9925442 +"American Electric Power Company, Inc.",AEP,11/18/83,18,18.125,118000,18.375,18.25,1.9789895 +"American Electric Power Company, Inc.",AEP,11/21/83,17.875,18.25,154800,18.875,18.125,1.9654338 +"American Electric Power Company, Inc.",AEP,11/22/83,18,18.125,307800,18.375,18.375,1.9925442 +"American Electric Power Company, Inc.",AEP,11/23/83,18.25,18.375,265400,18.5,18.375,1.9925442 +"American Electric Power Company, Inc.",AEP,11/25/83,18.25,18.5,98500,18.5,18.5,2.0060987 +"American Electric Power Company, Inc.",AEP,11/28/83,18.375,18.375,147400,18.5,18.5,2.0060987 +"American Electric Power Company, Inc.",AEP,11/29/83,18.375,18.5,329000,18.625,18.5,2.0060987 +"American Electric Power Company, Inc.",AEP,11/30/83,18.375,18.625,133200,18.75,18.5,2.0060987 +"American Electric Power Company, Inc.",AEP,12/1/83,18.25,18.375,167300,18.5,18.25,1.9789895 +"American Electric Power Company, Inc.",AEP,12/2/83,18,18.375,473000,18.5,18.25,1.9789895 +"American Electric Power Company, Inc.",AEP,12/5/83,18,18,171600,18.5,18.125,1.9654338 +"American Electric Power Company, Inc.",AEP,12/6/83,17.875,18.125,307000,18.25,18,1.9518784 +"American Electric Power Company, Inc.",AEP,12/7/83,17.875,17.875,188100,18.125,18,1.9518784 +"American Electric Power Company, Inc.",AEP,12/8/83,18,18,853300,18.75,18.375,1.9925442 +"American Electric Power Company, Inc.",AEP,12/9/83,18.125,18.25,310300,18.375,18.125,1.9654338 +"American Electric Power Company, Inc.",AEP,12/12/83,18.125,18.125,288600,18.375,18.25,1.9789895 +"American Electric Power Company, Inc.",AEP,12/13/83,18.25,18.25,146300,18.375,18.25,1.9789895 +"American Electric Power Company, Inc.",AEP,12/14/83,18,18.25,181000,18.375,18,1.9518784 +"American Electric Power Company, Inc.",AEP,12/15/83,17.875,18,224500,18.125,18,1.9518784 +"American Electric Power Company, Inc.",AEP,12/16/83,17.75,17.875,141300,17.875,17.75,1.9247702 +"American Electric Power Company, Inc.",AEP,12/19/83,17.5,17.75,148300,17.875,17.5,1.8976605 +"American Electric Power Company, Inc.",AEP,12/20/83,17.5,17.5,208300,17.75,17.75,1.9247702 +"American Electric Power Company, Inc.",AEP,12/21/83,17.625,17.625,158400,18,17.75,1.9247702 +"American Electric Power Company, Inc.",AEP,12/22/83,17.5,17.75,281600,17.875,17.625,1.9112155 +"American Electric Power Company, Inc.",AEP,12/23/83,17.375,17.5,229000,17.625,17.375,1.8841069 +"American Electric Power Company, Inc.",AEP,12/27/83,17.25,17.375,174100,17.5,17.375,1.8841069 +"American Electric Power Company, Inc.",AEP,12/28/83,17.25,17.375,241200,17.5,17.375,1.8841069 +"American Electric Power Company, Inc.",AEP,12/29/83,17,17.125,376600,17.25,17,1.8434418 +"American Electric Power Company, Inc.",AEP,12/30/83,16.875,17,369100,17.125,17.125,1.8569959 +"American Electric Power Company, Inc.",AEP,1/3/84,17,17.125,135900,17.375,17.25,1.8705505 +"American Electric Power Company, Inc.",AEP,1/4/84,17.25,17.25,203100,17.625,17.625,1.9112155 +"American Electric Power Company, Inc.",AEP,1/5/84,17.5,17.5,266500,17.875,17.875,1.9383258 +"American Electric Power Company, Inc.",AEP,1/6/84,17.625,17.75,225400,17.75,17.75,1.9247702 +"American Electric Power Company, Inc.",AEP,1/9/84,17.5,17.75,208500,17.75,17.625,1.9112155 +"American Electric Power Company, Inc.",AEP,1/10/84,17.5,17.625,395200,17.75,17.75,1.9247702 +"American Electric Power Company, Inc.",AEP,1/11/84,17.625,17.75,349500,17.875,17.875,1.9383258 +"American Electric Power Company, Inc.",AEP,1/12/84,17.625,17.875,157000,17.875,17.75,1.9247702 +"American Electric Power Company, Inc.",AEP,1/13/84,17,17.625,205800,18,17.875,1.9383258 +"American Electric Power Company, Inc.",AEP,1/16/84,17.125,17.75,273600,17.875,17.625,1.9112155 +"American Electric Power Company, Inc.",AEP,1/17/84,17.25,17.375,415700,17.625,17.5,1.8976605 +"American Electric Power Company, Inc.",AEP,1/18/84,17.5,17.5,170000,17.875,17.625,1.9112155 +"American Electric Power Company, Inc.",AEP,1/19/84,17.25,17.625,303700,17.625,17.5,1.8976605 +"American Electric Power Company, Inc.",AEP,1/20/84,17,17.5,356600,17.5,17.25,1.8705505 +"American Electric Power Company, Inc.",AEP,1/23/84,17.125,17.5,987700,18,18,1.9518784 +"American Electric Power Company, Inc.",AEP,1/24/84,18.125,18.125,631600,18.5,18.25,1.9789895 +"American Electric Power Company, Inc.",AEP,1/25/84,18.125,18.125,544700,18.375,18.25,1.9789895 +"American Electric Power Company, Inc.",AEP,1/26/84,18,18.125,331200,18.25,18.125,1.9654338 +"American Electric Power Company, Inc.",AEP,1/27/84,18.125,18.125,338600,18.375,18.25,1.9789895 +"American Electric Power Company, Inc.",AEP,1/30/84,18.125,18.25,246100,18.5,18.5,2.0060987 +"American Electric Power Company, Inc.",AEP,1/31/84,18.25,18.25,332400,18.375,18.375,1.9925442 +"American Electric Power Company, Inc.",AEP,2/1/84,18.375,18.375,946100,18.5,18.5,2.0060987 +"American Electric Power Company, Inc.",AEP,2/2/84,18.375,18.5,272200,18.625,18.5,2.0060987 +"American Electric Power Company, Inc.",AEP,2/3/84,18.375,18.625,550800,18.625,18.375,1.9925442 +"American Electric Power Company, Inc.",AEP,2/6/84,17.75,17.75,1133200,18,17.75,1.9858322 +"American Electric Power Company, Inc.",AEP,2/7/84,17.625,17.75,327800,17.875,17.875,1.9998162 +"American Electric Power Company, Inc.",AEP,2/8/84,17.625,17.875,207200,17.875,17.75,1.9858322 +"American Electric Power Company, Inc.",AEP,2/9/84,17.125,17.875,276600,17.875,17.25,1.9298909 +"American Electric Power Company, Inc.",AEP,2/10/84,16.875,17.125,209300,17.25,17.25,1.9298909 +"American Electric Power Company, Inc.",AEP,2/13/84,16.75,17,197800,17.125,17,1.9019233 +"American Electric Power Company, Inc.",AEP,2/14/84,16.5,16.875,525600,17,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,2/15/84,16.625,16.75,137000,16.875,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,2/16/84,16.625,16.75,127500,16.875,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,2/17/84,16.625,16.75,96200,16.875,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,2/21/84,16.625,16.625,117600,17,16.875,1.8879389 +"American Electric Power Company, Inc.",AEP,2/22/84,16.625,16.875,233100,17,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,2/23/84,16,16.75,450300,16.75,16.375,1.8319981 +"American Electric Power Company, Inc.",AEP,2/24/84,16.25,16.375,311600,16.5,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,2/27/84,16.375,16.5,239900,16.625,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,2/28/84,16.5,16.625,148400,16.75,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,2/29/84,16.5,16.75,153700,16.875,16.875,1.8879389 +"American Electric Power Company, Inc.",AEP,3/1/84,16.75,16.875,233100,17.25,17.25,1.9298909 +"American Electric Power Company, Inc.",AEP,3/2/84,17,17.125,301000,17.375,17.125,1.9159073 +"American Electric Power Company, Inc.",AEP,3/5/84,16.625,17,131800,17.25,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,3/6/84,16.5,16.625,118000,16.75,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,3/7/84,16.5,16.625,178000,16.75,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,3/8/84,16.5,16.5,170000,16.875,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,3/9/84,16.375,16.625,221200,16.75,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,3/12/84,16.375,16.5,132600,16.625,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,3/13/84,16.5,16.625,182100,16.75,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,3/14/84,16.5,16.5,74800,16.75,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,3/15/84,16.5,16.625,188900,16.75,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,3/16/84,16.625,16.875,139400,17,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,3/19/84,16.5,16.625,109600,16.75,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,3/20/84,16.5,16.625,145000,16.875,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,3/21/84,16.75,16.875,159700,17,16.875,1.8879389 +"American Electric Power Company, Inc.",AEP,3/22/84,16.625,16.75,137900,16.875,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,3/23/84,16.5,16.625,96300,16.75,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,3/26/84,16.375,16.625,112700,16.75,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,3/27/84,16.375,16.5,157000,16.625,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,3/28/84,16.25,16.375,154900,16.5,16.375,1.8319981 +"American Electric Power Company, Inc.",AEP,3/29/84,16.25,16.375,186400,16.75,16.375,1.8319981 +"American Electric Power Company, Inc.",AEP,3/30/84,16.125,16.25,200200,16.375,16.375,1.8319981 +"American Electric Power Company, Inc.",AEP,4/2/84,16.25,16.25,305400,16.5,16.25,1.8180151 +"American Electric Power Company, Inc.",AEP,4/3/84,16.25,16.25,370800,16.5,16.25,1.8180151 +"American Electric Power Company, Inc.",AEP,4/4/84,16.25,16.25,206700,16.625,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,4/5/84,16.25,16.375,330900,16.5,16.25,1.8180151 +"American Electric Power Company, Inc.",AEP,4/6/84,16.125,16.25,203500,17.25,16.375,1.8319981 +"American Electric Power Company, Inc.",AEP,4/9/84,16.25,16.25,167000,16.5,16.25,1.8180151 +"American Electric Power Company, Inc.",AEP,4/10/84,16.25,16.25,207400,16.5,16.375,1.8319981 +"American Electric Power Company, Inc.",AEP,4/11/84,15.625,16.625,222500,16.875,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,4/12/84,16.5,16.75,153200,16.875,16.875,1.8879389 +"American Electric Power Company, Inc.",AEP,4/13/84,16.5,16.75,138400,16.875,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,4/16/84,16.5,16.625,237100,16.75,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,4/17/84,16.75,16.875,215000,16.875,16.875,1.8879389 +"American Electric Power Company, Inc.",AEP,4/18/84,16.75,16.75,230300,16.875,16.875,1.8879389 +"American Electric Power Company, Inc.",AEP,4/19/84,16.625,16.875,252100,16.875,16.875,1.8879389 +"American Electric Power Company, Inc.",AEP,4/23/84,16.625,16.75,694900,16.875,16.75,1.8739527 +"American Electric Power Company, Inc.",AEP,4/24/84,16.625,16.625,142200,16.75,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,4/25/84,16.375,16.625,348500,16.75,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,4/26/84,16.375,16.5,175800,16.5,16.375,1.8319981 +"American Electric Power Company, Inc.",AEP,4/27/84,16.375,16.375,230800,16.625,16.375,1.8319981 +"American Electric Power Company, Inc.",AEP,4/30/84,16.375,16.375,480700,16.625,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,5/1/84,16.375,16.5,240600,16.625,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,5/2/84,16,16.5,501400,16.625,16.625,1.8599676 +"American Electric Power Company, Inc.",AEP,5/3/84,16.5,16.625,617300,16.625,16.5,1.845983 +"American Electric Power Company, Inc.",AEP,5/4/84,15.875,16.125,882100,16.25,16.125,1.8679945 +"American Electric Power Company, Inc.",AEP,5/7/84,15.875,16.125,169100,16.125,16,1.853514 +"American Electric Power Company, Inc.",AEP,5/8/84,15.875,15.875,265500,16.25,16.25,1.8824754 +"American Electric Power Company, Inc.",AEP,5/9/84,16.125,16.125,283300,16.75,16.25,1.8824754 +"American Electric Power Company, Inc.",AEP,5/10/84,16.125,16.25,501600,16.75,16.625,1.9259158 +"American Electric Power Company, Inc.",AEP,5/11/84,16.375,16.5,159400,16.75,16.625,1.9259158 +"American Electric Power Company, Inc.",AEP,5/14/84,16.375,16.5,106200,16.625,16.5,1.9114357 +"American Electric Power Company, Inc.",AEP,5/15/84,16.375,16.5,170800,16.625,16.5,1.9114357 +"American Electric Power Company, Inc.",AEP,5/16/84,16.25,16.5,238900,16.625,16.375,1.8969548 +"American Electric Power Company, Inc.",AEP,5/17/84,16.125,16.375,184200,16.5,16.25,1.8824754 +"American Electric Power Company, Inc.",AEP,5/18/84,16.125,16.375,100600,16.375,16.25,1.8824754 +"American Electric Power Company, Inc.",AEP,5/21/84,16,16.25,250900,16.375,16.125,1.8679945 +"American Electric Power Company, Inc.",AEP,5/22/84,15.75,16.125,294300,16.25,15.875,1.8390334 +"American Electric Power Company, Inc.",AEP,5/23/84,15.75,15.75,92300,15.875,15.875,1.8390334 +"American Electric Power Company, Inc.",AEP,5/24/84,15.5,15.75,488600,15.875,15.75,1.8245536 +"American Electric Power Company, Inc.",AEP,5/25/84,15.5,15.625,105200,15.75,15.625,1.8100733 +"American Electric Power Company, Inc.",AEP,5/29/84,15.25,15.75,167900,15.75,15.25,1.766631 +"American Electric Power Company, Inc.",AEP,5/30/84,15.125,15.25,322100,17.375,15.375,1.7811098 +"American Electric Power Company, Inc.",AEP,5/31/84,15.5,15.625,330500,15.75,15.625,1.8100733 +"American Electric Power Company, Inc.",AEP,6/1/84,15.75,15.75,208100,16.125,16.125,1.8679945 +"American Electric Power Company, Inc.",AEP,6/4/84,16.125,16.25,243300,16.5,16.25,1.8824754 +"American Electric Power Company, Inc.",AEP,6/5/84,16,16.25,255700,16.375,16.25,1.8824754 +"American Electric Power Company, Inc.",AEP,6/6/84,16.25,16.25,221300,16.5,16.375,1.8969548 +"American Electric Power Company, Inc.",AEP,6/7/84,16.25,16.25,209300,16.5,16.25,1.8824754 +"American Electric Power Company, Inc.",AEP,6/8/84,16.25,16.25,180400,16.5,16.375,1.8969548 +"American Electric Power Company, Inc.",AEP,6/11/84,15.375,16.5,95000,16.5,16.25,1.8824754 +"American Electric Power Company, Inc.",AEP,6/12/84,16.125,16.25,109000,16.375,16.375,1.8969548 +"American Electric Power Company, Inc.",AEP,6/13/84,16.25,16.375,77500,16.5,16.375,1.8969548 +"American Electric Power Company, Inc.",AEP,6/14/84,16.375,16.5,211300,16.75,16.5,1.9114357 +"American Electric Power Company, Inc.",AEP,6/15/84,16.625,16.625,319300,16.875,16.75,1.9403969 +"American Electric Power Company, Inc.",AEP,6/18/84,16.625,16.75,220300,17.125,16.875,1.9548783 +"American Electric Power Company, Inc.",AEP,6/19/84,16.75,16.875,230300,17.125,17,1.9693583 +"American Electric Power Company, Inc.",AEP,6/20/84,16.625,16.875,311000,17.375,17.375,2.0128 +"American Electric Power Company, Inc.",AEP,6/21/84,17,17.25,235600,17.5,17.125,1.9838393 +"American Electric Power Company, Inc.",AEP,6/22/84,16.75,16.875,162900,17,16.875,1.9548783 +"American Electric Power Company, Inc.",AEP,6/25/84,16.875,17.125,155500,17.125,17.125,1.9838393 +"American Electric Power Company, Inc.",AEP,6/26/84,16.875,16.875,271100,17.125,17,1.9693583 +"American Electric Power Company, Inc.",AEP,6/27/84,16.75,16.875,143400,17.125,17,1.9693583 +"American Electric Power Company, Inc.",AEP,6/28/84,16.875,16.875,110700,17.125,16.875,1.9548783 +"American Electric Power Company, Inc.",AEP,6/29/84,16.875,16.875,158100,17,17,1.9693583 +"American Electric Power Company, Inc.",AEP,7/2/84,16.875,16.875,80500,17,17,1.9693583 +"American Electric Power Company, Inc.",AEP,7/3/84,16.875,16.875,333900,17.125,16.875,1.9548783 +"American Electric Power Company, Inc.",AEP,7/5/84,16.875,16.875,83100,17,16.875,1.9548783 +"American Electric Power Company, Inc.",AEP,7/6/84,16.875,16.875,97400,17,16.875,1.9548783 +"American Electric Power Company, Inc.",AEP,7/9/84,16.875,16.875,538900,17.125,17,1.9693583 +"American Electric Power Company, Inc.",AEP,7/10/84,16.875,17.125,156400,17.125,17,1.9693583 +"American Electric Power Company, Inc.",AEP,7/11/84,16.875,16.875,105700,17.125,17,1.9693583 +"American Electric Power Company, Inc.",AEP,7/12/84,16.875,16.875,242600,17.25,17.125,1.9838393 +"American Electric Power Company, Inc.",AEP,7/13/84,17,17.125,105900,17.25,17.25,1.9983181 +"American Electric Power Company, Inc.",AEP,7/16/84,17,17.25,195800,17.5,17.5,2.0272813 +"American Electric Power Company, Inc.",AEP,7/17/84,17.375,17.5,193600,17.75,17.625,2.0417616 +"American Electric Power Company, Inc.",AEP,7/18/84,17.125,17.625,1221000,17.75,17.75,2.0562432 +"American Electric Power Company, Inc.",AEP,7/19/84,17.5,17.625,141800,17.75,17.75,2.0562432 +"American Electric Power Company, Inc.",AEP,7/20/84,17.625,17.625,138200,17.75,17.75,2.0562432 +"American Electric Power Company, Inc.",AEP,7/23/84,17.375,17.625,322700,17.875,17.875,2.0707226 +"American Electric Power Company, Inc.",AEP,7/24/84,17.5,17.75,153300,17.75,17.5,2.0272813 +"American Electric Power Company, Inc.",AEP,7/25/84,17.375,17.375,248800,17.875,17.625,2.0417616 +"American Electric Power Company, Inc.",AEP,7/26/84,17.625,17.625,141000,17.875,17.75,2.0562432 +"American Electric Power Company, Inc.",AEP,7/27/84,17.625,17.75,162600,18,17.75,2.0562432 +"American Electric Power Company, Inc.",AEP,7/30/84,17.625,17.875,73900,17.875,17.625,2.0417616 +"American Electric Power Company, Inc.",AEP,7/31/84,17.625,17.625,114800,17.875,17.625,2.0417616 +"American Electric Power Company, Inc.",AEP,8/1/84,17.625,17.75,203000,18,17.75,2.0562432 +"American Electric Power Company, Inc.",AEP,8/2/84,17.75,17.75,2876000,18.25,18.25,2.114165 +"American Electric Power Company, Inc.",AEP,8/3/84,18.125,18.25,533900,18.625,18.375,2.1286445 +"American Electric Power Company, Inc.",AEP,8/6/84,17.625,17.75,2411000,18.25,17.625,2.106533 +"American Electric Power Company, Inc.",AEP,8/7/84,17.5,17.625,257400,17.75,17.5,2.091594 +"American Electric Power Company, Inc.",AEP,8/8/84,17.625,17.75,296800,17.875,17.625,2.106533 +"American Electric Power Company, Inc.",AEP,8/9/84,17.75,17.875,319600,18.125,18,2.1513538 +"American Electric Power Company, Inc.",AEP,8/10/84,18.125,18.25,877600,18.5,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/13/84,18.125,18.25,201200,18.375,18.125,2.1662939 +"American Electric Power Company, Inc.",AEP,8/14/84,18,18.375,291600,18.5,18.5,2.2111135 +"American Electric Power Company, Inc.",AEP,8/15/84,18.25,18.25,130600,18.5,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/16/84,18.25,18.25,157100,18.375,18.25,2.1812346 +"American Electric Power Company, Inc.",AEP,8/17/84,18.25,18.25,117900,18.375,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/20/84,18.25,18.25,82500,18.375,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/21/84,18.25,18.375,327300,18.5,18.25,2.1812346 +"American Electric Power Company, Inc.",AEP,8/22/84,18.25,18.375,197600,18.5,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/23/84,18,18.375,671400,18.5,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/24/84,18.375,18.375,195900,18.5,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/27/84,18.25,18.375,137500,18.75,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/28/84,18.375,18.375,142300,18.5,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/29/84,18.375,18.375,111300,18.5,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/30/84,18.375,18.375,114800,18.5,18.375,2.1961741 +"American Electric Power Company, Inc.",AEP,8/31/84,18.125,18.25,56200,18.375,18.25,2.1812346 +"American Electric Power Company, Inc.",AEP,9/4/84,18,18.25,334400,18.25,18,2.1513538 +"American Electric Power Company, Inc.",AEP,9/5/84,18,18,284800,18.125,18,2.1513538 +"American Electric Power Company, Inc.",AEP,9/6/84,18,18.125,204200,18.25,18.125,2.1662939 +"American Electric Power Company, Inc.",AEP,9/7/84,18,18.125,404600,18.375,18.125,2.1662939 +"American Electric Power Company, Inc.",AEP,9/10/84,17.875,18.125,268800,18.125,17.875,2.1364138 +"American Electric Power Company, Inc.",AEP,9/11/84,18,18,252100,18.375,18.125,2.1662939 +"American Electric Power Company, Inc.",AEP,9/12/84,18,18.125,181400,18.25,18.125,2.1662939 +"American Electric Power Company, Inc.",AEP,9/13/84,18,18,114600,18.375,18.25,2.1812346 +"American Electric Power Company, Inc.",AEP,9/14/84,18.25,18.375,525900,18.75,18.75,2.2409935 +"American Electric Power Company, Inc.",AEP,9/17/84,18.375,18.625,404800,18.75,18.75,2.2409935 +"American Electric Power Company, Inc.",AEP,9/18/84,18.625,18.75,727600,19,18.875,2.255933 +"American Electric Power Company, Inc.",AEP,9/19/84,18.875,19,402200,19.375,19.125,2.2858138 +"American Electric Power Company, Inc.",AEP,9/20/84,19.125,19.125,427500,19.375,19.375,2.315695 +"American Electric Power Company, Inc.",AEP,9/21/84,19,19.125,371100,19.75,19,2.2708733 +"American Electric Power Company, Inc.",AEP,9/24/84,18.875,19,135600,19.125,19.125,2.2858138 +"American Electric Power Company, Inc.",AEP,9/25/84,19,19,139000,19.25,19.25,2.3007545 +"American Electric Power Company, Inc.",AEP,9/26/84,19.125,19.25,240400,19.5,19.375,2.315695 +"American Electric Power Company, Inc.",AEP,9/27/84,19.125,19.375,129000,19.5,19.125,2.2858138 +"American Electric Power Company, Inc.",AEP,9/28/84,19.125,19.125,152600,19.375,19.25,2.3007545 +"American Electric Power Company, Inc.",AEP,10/1/84,19,19.25,231800,19.375,19.25,2.3007545 +"American Electric Power Company, Inc.",AEP,10/2/84,19.125,19.25,224400,19.375,19.25,2.3007545 +"American Electric Power Company, Inc.",AEP,10/3/84,19,19.125,189300,19.25,19,2.2708733 +"American Electric Power Company, Inc.",AEP,10/4/84,18.875,19.125,145200,19.25,19.125,2.2858138 +"American Electric Power Company, Inc.",AEP,10/5/84,19.125,19.125,130200,19.25,19.125,2.2858138 +"American Electric Power Company, Inc.",AEP,10/8/84,19.125,19.125,74900,19.25,19.25,2.3007545 +"American Electric Power Company, Inc.",AEP,10/9/84,19.125,19.125,277300,19.375,19.25,2.3007545 +"American Electric Power Company, Inc.",AEP,10/10/84,19.125,19.125,116800,19.25,19.125,2.2858138 +"American Electric Power Company, Inc.",AEP,10/11/84,19,19.125,245500,19.25,19.125,2.2858138 +"American Electric Power Company, Inc.",AEP,10/12/84,19.125,19.125,440200,19.5,19.5,2.330634 +"American Electric Power Company, Inc.",AEP,10/15/84,19.25,19.5,489900,20,20,2.3903918 +"American Electric Power Company, Inc.",AEP,10/16/84,19.625,19.875,219800,20,19.625,2.3455725 +"American Electric Power Company, Inc.",AEP,10/17/84,19.625,19.75,647800,20.125,20,2.3903918 +"American Electric Power Company, Inc.",AEP,10/18/84,19.875,20,828600,20.875,20.75,2.4800322 +"American Electric Power Company, Inc.",AEP,10/19/84,20.375,20.75,430900,21.875,20.375,2.4352126 +"American Electric Power Company, Inc.",AEP,10/22/84,20.125,20.25,283100,20.5,20.25,2.4202707 +"American Electric Power Company, Inc.",AEP,10/23/84,20,20.375,437200,21.5,20.125,2.4053314 +"American Electric Power Company, Inc.",AEP,10/24/84,19.875,20.125,652700,20.375,20.25,2.4202707 +"American Electric Power Company, Inc.",AEP,10/25/84,20.125,20.25,226500,20.375,20.25,2.4202707 +"American Electric Power Company, Inc.",AEP,10/26/84,20,20.125,167200,20.25,20.125,2.4053314 +"American Electric Power Company, Inc.",AEP,10/29/84,20.125,20.125,102600,20.25,20.125,2.4053314 +"American Electric Power Company, Inc.",AEP,10/30/84,20.25,20.25,680400,20.625,20.5,2.4501536 +"American Electric Power Company, Inc.",AEP,10/31/84,20.375,20.625,1503000,20.625,20.375,2.4352126 +"American Electric Power Company, Inc.",AEP,11/1/84,20.375,20.5,1476000,20.625,20.375,2.4352126 +"American Electric Power Company, Inc.",AEP,11/2/84,19.75,19.875,2521000,20.125,20,2.458569 +"American Electric Power Company, Inc.",AEP,11/5/84,20,20,1134000,20.25,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,11/6/84,20.125,20.25,1823000,20.375,20.25,2.489299 +"American Electric Power Company, Inc.",AEP,11/7/84,19.875,20.25,462200,20.375,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,11/8/84,19.875,20,163200,20.25,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,11/9/84,20.125,20.125,442600,20.375,20.25,2.489299 +"American Electric Power Company, Inc.",AEP,11/12/84,20.125,20.25,143800,20.25,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,11/13/84,20,20.125,142200,20.25,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,11/14/84,20,20.125,186000,20.25,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,11/15/84,20.125,20.125,204900,20.25,20.25,2.489299 +"American Electric Power Company, Inc.",AEP,11/16/84,20,20.25,222500,20.25,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,11/19/84,20,20.125,97800,20.25,20,2.458569 +"American Electric Power Company, Inc.",AEP,11/20/84,20,20,210100,20.125,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,11/21/84,20,20.125,332700,20.125,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,11/23/84,20.25,20.25,421200,20.75,20.75,2.5507658 +"American Electric Power Company, Inc.",AEP,11/26/84,20.375,20.75,203200,20.75,20.5,2.5200336 +"American Electric Power Company, Inc.",AEP,11/27/84,20.375,20.375,223200,20.625,20.375,2.5046675 +"American Electric Power Company, Inc.",AEP,11/28/84,20.375,20.375,188200,20.5,20.5,2.5200336 +"American Electric Power Company, Inc.",AEP,11/29/84,20.375,20.5,119900,20.5,20.5,2.5200336 +"American Electric Power Company, Inc.",AEP,11/30/84,20.25,20.375,167500,20.875,20.5,2.5200336 +"American Electric Power Company, Inc.",AEP,12/3/84,20.125,20.5,208000,20.5,20.25,2.489299 +"American Electric Power Company, Inc.",AEP,12/4/84,20.125,20.125,224900,20.375,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,12/5/84,20.125,20.25,211800,20.375,20.25,2.489299 +"American Electric Power Company, Inc.",AEP,12/6/84,20.125,20.25,199800,20.375,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,12/7/84,20.125,20.25,266400,20.375,20.25,2.489299 +"American Electric Power Company, Inc.",AEP,12/10/84,20.125,20.25,234800,20.375,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,12/11/84,20.125,20.125,134500,20.375,20.375,2.5046675 +"American Electric Power Company, Inc.",AEP,12/12/84,20.125,20.25,143000,20.375,20.125,2.473934 +"American Electric Power Company, Inc.",AEP,12/13/84,20.25,20.25,169700,20.5,20.25,2.489299 +"American Electric Power Company, Inc.",AEP,12/14/84,20.25,20.25,267300,20.5,20.5,2.5200336 +"American Electric Power Company, Inc.",AEP,12/17/84,20.25,20.375,147200,20.5,20.5,2.5200336 +"American Electric Power Company, Inc.",AEP,12/18/84,20.125,20.625,636100,21.25,21,2.5814986 +"American Electric Power Company, Inc.",AEP,12/19/84,20.875,21.125,180400,21.125,20.875,2.5661325 +"American Electric Power Company, Inc.",AEP,12/20/84,20.875,20.875,231700,21.125,21,2.5814986 +"American Electric Power Company, Inc.",AEP,12/21/84,20.875,21.125,565100,21.125,21,2.5814986 +"American Electric Power Company, Inc.",AEP,12/24/84,20.75,20.75,385300,21,21,2.5814986 +"American Electric Power Company, Inc.",AEP,12/26/84,20.75,21,177500,21,21,2.5814986 +"American Electric Power Company, Inc.",AEP,12/27/84,20.75,20.875,301500,21.125,21,2.5814986 +"American Electric Power Company, Inc.",AEP,12/28/84,20.875,20.875,116300,21.125,21,2.5814986 +"American Electric Power Company, Inc.",AEP,12/31/84,21,21.125,171600,21.25,21.125,2.5968635 +"American Electric Power Company, Inc.",AEP,1/2/85,20.75,21,381400,21.25,20.875,2.5661325 +"American Electric Power Company, Inc.",AEP,1/3/85,20.75,20.75,352100,21.125,21,2.5814986 +"American Electric Power Company, Inc.",AEP,1/4/85,20.875,21,163900,21,20.875,2.5661325 +"American Electric Power Company, Inc.",AEP,1/7/85,20.875,21,293300,21.25,21.125,2.5968635 +"American Electric Power Company, Inc.",AEP,1/8/85,21,21.125,261100,21.25,21,2.5814986 +"American Electric Power Company, Inc.",AEP,1/9/85,21,21.125,259300,21.375,21.375,2.6275973 +"American Electric Power Company, Inc.",AEP,1/10/85,21.375,21.375,534900,21.75,21.625,2.6583278 +"American Electric Power Company, Inc.",AEP,1/11/85,21.25,21.625,157900,21.625,21.5,2.642961 +"American Electric Power Company, Inc.",AEP,1/14/85,21.25,21.25,158700,21.75,21.5,2.642961 +"American Electric Power Company, Inc.",AEP,1/15/85,21.25,21.75,675400,21.75,21.5,2.642961 +"American Electric Power Company, Inc.",AEP,1/16/85,21.125,21.25,161000,21.375,21.375,2.6275973 +"American Electric Power Company, Inc.",AEP,1/17/85,21.125,21.25,141500,21.375,21.375,2.6275973 +"American Electric Power Company, Inc.",AEP,1/18/85,21.125,21.25,146100,21.5,21.375,2.6275973 +"American Electric Power Company, Inc.",AEP,1/21/85,21.125,21.25,183000,21.375,21.375,2.6275973 +"American Electric Power Company, Inc.",AEP,1/22/85,20.375,21.375,356500,21.5,21.5,2.642961 +"American Electric Power Company, Inc.",AEP,1/23/85,21.25,21.5,458400,21.625,21.25,2.6122289 +"American Electric Power Company, Inc.",AEP,1/24/85,21.125,21.375,248200,21.5,21.125,2.5968635 +"American Electric Power Company, Inc.",AEP,1/25/85,21,21,260600,21.375,21.125,2.5968635 +"American Electric Power Company, Inc.",AEP,1/28/85,20.875,21,233500,21.25,21,2.5814986 +"American Electric Power Company, Inc.",AEP,1/29/85,21,21.125,209200,21.25,21.125,2.5968635 +"American Electric Power Company, Inc.",AEP,1/30/85,21.125,21.25,124300,21.25,21.125,2.5968635 +"American Electric Power Company, Inc.",AEP,1/31/85,21.125,21.25,192900,21.375,21.375,2.6275973 +"American Electric Power Company, Inc.",AEP,2/1/85,21.25,21.375,335200,21.625,21.5,2.642961 +"American Electric Power Company, Inc.",AEP,2/4/85,21.375,21.5,1428000,21.75,21.625,2.6583278 +"American Electric Power Company, Inc.",AEP,2/5/85,21,21,769400,21.25,21,2.6507547 +"American Electric Power Company, Inc.",AEP,2/6/85,20.875,21,194700,21.125,21.125,2.6665332 +"American Electric Power Company, Inc.",AEP,2/7/85,21,21,231600,21.125,21,2.6507547 +"American Electric Power Company, Inc.",AEP,2/8/85,20.875,21,146200,21.25,21.125,2.6665332 +"American Electric Power Company, Inc.",AEP,2/11/85,20.875,21,354800,21.125,21,2.6507547 +"American Electric Power Company, Inc.",AEP,2/12/85,20.875,21,164100,21.125,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,2/13/85,20.125,21,399700,21.125,21,2.6507547 +"American Electric Power Company, Inc.",AEP,2/14/85,20.875,21,210500,21.125,21,2.6507547 +"American Electric Power Company, Inc.",AEP,2/15/85,20.875,21,246000,21,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,2/19/85,20.875,20.875,149500,21.125,21,2.6507547 +"American Electric Power Company, Inc.",AEP,2/20/85,20.875,20.875,154200,21.875,21,2.6507547 +"American Electric Power Company, Inc.",AEP,2/21/85,21,21,113900,21.125,21,2.6507547 +"American Electric Power Company, Inc.",AEP,2/22/85,20.75,21.125,253000,21.125,20.75,2.6191978 +"American Electric Power Company, Inc.",AEP,2/25/85,20.75,20.75,199700,20.875,20.75,2.6191978 +"American Electric Power Company, Inc.",AEP,2/26/85,20.75,20.75,398900,21,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,2/27/85,20.75,20.75,218600,20.875,20.75,2.6191978 +"American Electric Power Company, Inc.",AEP,2/28/85,20,20.625,196400,20.875,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,3/1/85,20.75,20.75,264900,21,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,3/4/85,20.625,20.75,252000,20.875,20.75,2.6191978 +"American Electric Power Company, Inc.",AEP,3/5/85,20.375,20.625,360900,20.875,20.625,2.6034198 +"American Electric Power Company, Inc.",AEP,3/6/85,20.5,20.625,492100,20.75,20.75,2.6191978 +"American Electric Power Company, Inc.",AEP,3/7/85,20.625,20.75,343900,20.875,20.75,2.6191978 +"American Electric Power Company, Inc.",AEP,3/8/85,20.75,20.75,154300,21,20.75,2.6191978 +"American Electric Power Company, Inc.",AEP,3/11/85,20.75,20.75,324800,21,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,3/12/85,20.75,21,187600,21,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,3/13/85,20.75,20.75,97300,21,21,2.6507547 +"American Electric Power Company, Inc.",AEP,3/14/85,20.75,20.75,143100,20.875,20.75,2.6191978 +"American Electric Power Company, Inc.",AEP,3/15/85,20.625,20.75,208500,20.875,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,3/18/85,20.625,20.75,230700,20.875,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,3/19/85,20.75,20.75,424700,20.875,20.875,2.6349761 +"American Electric Power Company, Inc.",AEP,3/20/85,20.875,21,174900,21.125,21,2.6507547 +"American Electric Power Company, Inc.",AEP,3/21/85,21,21.125,251000,21.25,21.125,2.6665332 +"American Electric Power Company, Inc.",AEP,3/22/85,21,21.125,186300,21.25,21,2.6507547 +"American Electric Power Company, Inc.",AEP,3/25/85,21,21,152400,21.25,21.125,2.6665332 +"American Electric Power Company, Inc.",AEP,3/26/85,21,21.125,298900,21.25,21.25,2.6823113 +"American Electric Power Company, Inc.",AEP,3/27/85,21.125,21.25,514400,21.625,21.5,2.713866 +"American Electric Power Company, Inc.",AEP,3/28/85,21.25,21.5,461400,21.625,21.375,2.6980903 +"American Electric Power Company, Inc.",AEP,3/29/85,21.25,21.25,394800,21.5,21.5,2.713866 +"American Electric Power Company, Inc.",AEP,4/1/85,21.25,21.375,293200,21.625,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/2/85,21.5,21.5,309400,21.75,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/3/85,21.375,21.75,205400,21.75,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/4/85,21.5,21.75,270800,21.75,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/8/85,21.25,21.5,172900,21.625,21.375,2.6980903 +"American Electric Power Company, Inc.",AEP,4/9/85,21.375,21.375,198500,21.625,21.375,2.6980903 +"American Electric Power Company, Inc.",AEP,4/10/85,21.375,21.5,151200,21.75,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/11/85,21.5,21.75,235700,21.75,21.5,2.713866 +"American Electric Power Company, Inc.",AEP,4/12/85,21.375,21.5,150100,21.5,21.5,2.713866 +"American Electric Power Company, Inc.",AEP,4/15/85,21.375,21.5,300700,21.625,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/16/85,21.5,21.5,234300,21.75,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/17/85,21.5,21.5,130700,21.75,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/18/85,21.625,21.75,185700,21.75,21.75,2.7454245 +"American Electric Power Company, Inc.",AEP,4/19/85,21.625,21.625,252100,21.875,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/22/85,21.5,21.75,320200,21.875,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/23/85,21.5,21.625,171800,21.625,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/24/85,21.5,21.625,359400,21.75,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/25/85,21.5,21.625,349800,21.75,21.5,2.713866 +"American Electric Power Company, Inc.",AEP,4/26/85,21.5,21.75,214400,21.75,21.5,2.713866 +"American Electric Power Company, Inc.",AEP,4/29/85,21.5,21.5,390900,21.875,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,4/30/85,21.625,21.625,256200,21.75,21.75,2.7454245 +"American Electric Power Company, Inc.",AEP,5/1/85,21.5,21.625,326300,21.75,21.5,2.713866 +"American Electric Power Company, Inc.",AEP,5/2/85,21.5,21.5,935300,21.75,21.75,2.7454245 +"American Electric Power Company, Inc.",AEP,5/3/85,21.625,21.625,350500,21.875,21.625,2.7296455 +"American Electric Power Company, Inc.",AEP,5/6/85,21,21.125,632100,21.25,21.125,2.738071 +"American Electric Power Company, Inc.",AEP,5/7/85,21,21.125,178400,21.25,21.25,2.7542725 +"American Electric Power Company, Inc.",AEP,5/8/85,21,21.25,85500,21.25,21,2.7218695 +"American Electric Power Company, Inc.",AEP,5/9/85,21.125,21.125,405600,21.5,21.25,2.7542725 +"American Electric Power Company, Inc.",AEP,5/10/85,21.25,21.25,303800,21.75,21.625,2.8028767 +"American Electric Power Company, Inc.",AEP,5/13/85,21.625,21.75,198000,21.75,21.625,2.8028767 +"American Electric Power Company, Inc.",AEP,5/14/85,21.5,21.5,180600,21.75,21.5,2.786674 +"American Electric Power Company, Inc.",AEP,5/15/85,21.5,21.5,157900,21.75,21.625,2.8028767 +"American Electric Power Company, Inc.",AEP,5/16/85,21.625,21.75,316200,22.125,22.125,2.8676836 +"American Electric Power Company, Inc.",AEP,5/17/85,21.875,22.125,603800,22.25,22.125,2.8676836 +"American Electric Power Company, Inc.",AEP,5/20/85,22.25,22.25,586700,22.875,22.5,2.916289 +"American Electric Power Company, Inc.",AEP,5/21/85,22.5,22.5,319800,22.75,22.75,2.9486928 +"American Electric Power Company, Inc.",AEP,5/22/85,22.375,22.5,301100,22.625,22.625,2.93249 +"American Electric Power Company, Inc.",AEP,5/23/85,22.375,22.625,444100,22.625,22.5,2.916289 +"American Electric Power Company, Inc.",AEP,5/24/85,22.5,22.5,166700,22.75,22.75,2.9486928 +"American Electric Power Company, Inc.",AEP,5/28/85,22.5,22.5,455600,23,22.875,2.9648921 +"American Electric Power Company, Inc.",AEP,5/29/85,22.75,22.875,130500,22.875,22.75,2.9486928 +"American Electric Power Company, Inc.",AEP,5/30/85,22.625,22.75,131400,22.875,22.625,2.93249 +"American Electric Power Company, Inc.",AEP,5/31/85,22.625,22.75,394000,22.875,22.875,2.9648921 +"American Electric Power Company, Inc.",AEP,6/3/85,22.75,22.875,233500,23.125,23,2.9810946 +"American Electric Power Company, Inc.",AEP,6/4/85,23,23.125,543900,23.375,23.25,3.013498 +"American Electric Power Company, Inc.",AEP,6/5/85,23.125,23.25,577900,23.375,23.25,3.013498 +"American Electric Power Company, Inc.",AEP,6/6/85,23.125,23.125,334900,23.375,23.375,3.0296998 +"American Electric Power Company, Inc.",AEP,6/7/85,23,23.25,266300,23.375,23,2.9810946 +"American Electric Power Company, Inc.",AEP,6/10/85,22.875,23,371100,23.125,23,2.9810946 +"American Electric Power Company, Inc.",AEP,6/11/85,23,23.125,147200,23.25,23,2.9810946 +"American Electric Power Company, Inc.",AEP,6/12/85,23,23,248000,23.25,23,2.9810946 +"American Electric Power Company, Inc.",AEP,6/13/85,22.875,23,323300,23.125,23,2.9810946 +"American Electric Power Company, Inc.",AEP,6/14/85,23,23.125,400800,23.5,23.5,3.0459003 +"American Electric Power Company, Inc.",AEP,6/17/85,23.5,23.5,293400,23.875,23.75,3.078304 +"American Electric Power Company, Inc.",AEP,6/18/85,23.75,23.75,276100,24.125,24,3.1107075 +"American Electric Power Company, Inc.",AEP,6/19/85,23.875,24.125,168700,24.125,24,3.1107075 +"American Electric Power Company, Inc.",AEP,6/20/85,23.75,24,129000,24.125,23.875,3.0945044 +"American Electric Power Company, Inc.",AEP,6/21/85,23.5,23.75,324500,23.875,23.875,3.0945044 +"American Electric Power Company, Inc.",AEP,6/24/85,23.5,23.875,173300,23.875,23.5,3.0459003 +"American Electric Power Company, Inc.",AEP,6/25/85,23.5,23.5,288000,23.875,23.75,3.078304 +"American Electric Power Company, Inc.",AEP,6/26/85,23.5,23.625,132800,23.75,23.625,3.062101 +"American Electric Power Company, Inc.",AEP,6/27/85,23.375,23.625,197400,23.625,23.5,3.0459003 +"American Electric Power Company, Inc.",AEP,6/28/85,23.375,23.375,227500,23.625,23.625,3.062101 +"American Electric Power Company, Inc.",AEP,7/1/85,23.375,23.5,173600,23.75,23.625,3.062101 +"American Electric Power Company, Inc.",AEP,7/2/85,23.5,23.625,582400,24,24,3.1107075 +"American Electric Power Company, Inc.",AEP,7/3/85,23.875,24,178400,24,23.875,3.0945044 +"American Electric Power Company, Inc.",AEP,7/5/85,23.875,24,86200,24.125,24,3.1107075 +"American Electric Power Company, Inc.",AEP,7/8/85,23.875,24.125,293800,24.125,24.125,3.126909 +"American Electric Power Company, Inc.",AEP,7/9/85,24,24.125,225400,24.25,24.125,3.126909 +"American Electric Power Company, Inc.",AEP,7/10/85,24.125,24.125,338800,24.625,24.5,3.1755142 +"American Electric Power Company, Inc.",AEP,7/11/85,24.375,24.375,178200,24.75,24.5,3.1755142 +"American Electric Power Company, Inc.",AEP,7/12/85,24.625,24.75,368500,24.875,24.875,3.2241192 +"American Electric Power Company, Inc.",AEP,7/15/85,24.5,24.75,770800,24.875,24.5,3.1755142 +"American Electric Power Company, Inc.",AEP,7/16/85,24.25,24.625,332800,24.75,24.25,3.1431098 +"American Electric Power Company, Inc.",AEP,7/17/85,24.125,24.5,257100,24.5,24.25,3.1431098 +"American Electric Power Company, Inc.",AEP,7/18/85,24,24.125,300400,24.375,24.125,3.126909 +"American Electric Power Company, Inc.",AEP,7/19/85,24,24.25,228900,24.25,24.125,3.126909 +"American Electric Power Company, Inc.",AEP,7/22/85,23.375,24,195700,24.125,23.625,3.062101 +"American Electric Power Company, Inc.",AEP,7/23/85,22.5,23.5,304300,23.625,23.125,2.9972963 +"American Electric Power Company, Inc.",AEP,7/24/85,22.375,22.5,509300,23,22.75,2.9486928 +"American Electric Power Company, Inc.",AEP,7/25/85,22.625,22.625,205300,23,23,2.9810946 +"American Electric Power Company, Inc.",AEP,7/26/85,22.5,22.875,184700,23,22.875,2.9648921 +"American Electric Power Company, Inc.",AEP,7/29/85,22.25,22.625,318300,22.75,22.625,2.93249 +"American Electric Power Company, Inc.",AEP,7/30/85,22.5,22.5,479500,23.25,23.125,2.9972963 +"American Electric Power Company, Inc.",AEP,7/31/85,22.875,23.125,266600,23.25,23.25,3.013498 +"American Electric Power Company, Inc.",AEP,8/1/85,23.125,23.125,154700,23.25,23.25,3.013498 +"American Electric Power Company, Inc.",AEP,8/2/85,22.375,23.25,432100,23.5,23.25,3.013498 +"American Electric Power Company, Inc.",AEP,8/5/85,22.25,22.5,687500,22.5,22.25,2.9557106 +"American Electric Power Company, Inc.",AEP,8/6/85,22,22.375,244500,22.5,22.125,2.939108 +"American Electric Power Company, Inc.",AEP,8/7/85,21.75,22,172000,22.25,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,8/8/85,21.875,21.875,184500,22.5,22.5,2.988922 +"American Electric Power Company, Inc.",AEP,8/9/85,22.125,22.375,96700,22.5,22.25,2.9557106 +"American Electric Power Company, Inc.",AEP,8/12/85,21.875,22.125,91000,22.25,22.125,2.939108 +"American Electric Power Company, Inc.",AEP,8/13/85,21.625,22,240400,22.125,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,8/14/85,21.625,21.875,285900,22,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,8/15/85,21.5,21.875,130100,21.875,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,8/16/85,21.625,21.625,352100,22,21.75,2.8892915 +"American Electric Power Company, Inc.",AEP,8/19/85,21.625,21.75,328000,21.875,21.75,2.8892915 +"American Electric Power Company, Inc.",AEP,8/20/85,21.5,21.75,574200,21.75,21.625,2.8726876 +"American Electric Power Company, Inc.",AEP,8/21/85,21.625,21.625,140900,22,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,8/22/85,21.5,21.875,336100,22,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,8/23/85,21.5,21.625,89600,21.75,21.75,2.8892915 +"American Electric Power Company, Inc.",AEP,8/26/85,21.375,21.75,131300,21.75,21.5,2.8560796 +"American Electric Power Company, Inc.",AEP,8/27/85,21.5,21.625,109800,21.75,21.75,2.8892915 +"American Electric Power Company, Inc.",AEP,8/28/85,21.25,21.75,234100,22.125,22.125,2.939108 +"American Electric Power Company, Inc.",AEP,8/29/85,21.75,22,130900,22.125,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,8/30/85,21.625,21.75,184700,21.875,21.625,2.8726876 +"American Electric Power Company, Inc.",AEP,9/3/85,21.625,21.75,194500,21.875,21.75,2.8892915 +"American Electric Power Company, Inc.",AEP,9/4/85,21.625,21.75,215700,21.875,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,9/5/85,21.75,21.75,93100,21.875,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,9/6/85,21.625,21.75,161200,21.875,21.75,2.8892915 +"American Electric Power Company, Inc.",AEP,9/9/85,21.375,21.625,201900,21.75,21.625,2.8726876 +"American Electric Power Company, Inc.",AEP,9/10/85,21.125,21.5,220200,21.75,21.25,2.8228714 +"American Electric Power Company, Inc.",AEP,9/11/85,20.625,21.125,251100,21.25,20.75,2.7564502 +"American Electric Power Company, Inc.",AEP,9/12/85,20.25,20.625,267200,20.75,20.375,2.7066352 +"American Electric Power Company, Inc.",AEP,9/13/85,19.875,20.5,434200,20.5,20.25,2.6900291 +"American Electric Power Company, Inc.",AEP,9/16/85,20.125,20.125,182900,20.5,20.5,2.7232409 +"American Electric Power Company, Inc.",AEP,9/17/85,20.25,20.375,157100,20.5,20.5,2.7232409 +"American Electric Power Company, Inc.",AEP,9/18/85,20.25,20.375,126200,20.5,20.5,2.7232409 +"American Electric Power Company, Inc.",AEP,9/19/85,20.5,20.625,178300,20.875,20.625,2.739845 +"American Electric Power Company, Inc.",AEP,9/20/85,20.375,20.875,197700,20.875,20.5,2.7232409 +"American Electric Power Company, Inc.",AEP,9/23/85,20.625,20.75,132900,20.875,20.75,2.7564502 +"American Electric Power Company, Inc.",AEP,9/24/85,20.5,20.75,101000,20.75,20.625,2.739845 +"American Electric Power Company, Inc.",AEP,9/25/85,20.5,20.625,133800,20.875,20.5,2.7232409 +"American Electric Power Company, Inc.",AEP,9/26/85,20.25,20.5,224800,20.625,20.5,2.7232409 +"American Electric Power Company, Inc.",AEP,9/30/85,20.5,20.75,302900,20.75,20.75,2.7564502 +"American Electric Power Company, Inc.",AEP,10/1/85,20.5,20.75,142100,21,20.75,2.7564502 +"American Electric Power Company, Inc.",AEP,10/2/85,20.75,20.875,193400,21.25,20.75,2.7564502 +"American Electric Power Company, Inc.",AEP,10/3/85,20.75,21,139400,21,20.875,2.773056 +"American Electric Power Company, Inc.",AEP,10/4/85,20.5,20.875,126700,20.875,20.625,2.739845 +"American Electric Power Company, Inc.",AEP,10/7/85,20.5,20.75,218400,20.75,20.625,2.739845 +"American Electric Power Company, Inc.",AEP,10/8/85,20.625,20.625,117300,20.875,20.75,2.7564502 +"American Electric Power Company, Inc.",AEP,10/9/85,20.625,20.75,87400,21,21,2.7896612 +"American Electric Power Company, Inc.",AEP,10/10/85,20.875,21,92600,21,21,2.7896612 +"American Electric Power Company, Inc.",AEP,10/11/85,20.875,21,101600,21.125,21,2.7896612 +"American Electric Power Company, Inc.",AEP,10/14/85,20.75,20.75,50600,21.125,21,2.7896612 +"American Electric Power Company, Inc.",AEP,10/15/85,20.875,20.875,173700,21.25,21.125,2.8062665 +"American Electric Power Company, Inc.",AEP,10/16/85,21,21.125,144800,21.25,21.125,2.8062665 +"American Electric Power Company, Inc.",AEP,10/17/85,21.125,21.25,94700,21.25,21.125,2.8062665 +"American Electric Power Company, Inc.",AEP,10/18/85,21.125,21.25,130700,21.375,21.125,2.8062665 +"American Electric Power Company, Inc.",AEP,10/21/85,21,21.25,222100,22.125,21.25,2.8228714 +"American Electric Power Company, Inc.",AEP,10/22/85,21,21.375,197700,21.75,21.625,2.8726876 +"American Electric Power Company, Inc.",AEP,10/23/85,21.375,21.625,132700,21.625,21.625,2.8726876 +"American Electric Power Company, Inc.",AEP,10/24/85,21.625,21.625,160500,22,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,10/25/85,21.625,21.75,72500,21.875,21.625,2.8726876 +"American Electric Power Company, Inc.",AEP,10/28/85,21.625,21.75,324700,21.875,21.875,2.9058979 +"American Electric Power Company, Inc.",AEP,10/29/85,21.875,22,367900,22.625,22.375,2.9723177 +"American Electric Power Company, Inc.",AEP,10/30/85,22.5,22.5,163900,23,22.75,3.0221336 +"American Electric Power Company, Inc.",AEP,10/31/85,22.5,22.75,438100,22.75,22.625,3.0055285 +"American Electric Power Company, Inc.",AEP,11/1/85,22.375,22.625,348200,22.875,22.875,3.0387373 +"American Electric Power Company, Inc.",AEP,11/4/85,22.625,22.875,190200,23,22.75,3.0221336 +"American Electric Power Company, Inc.",AEP,11/5/85,22,22.25,746100,22.25,22.25,3.0309858 +"American Electric Power Company, Inc.",AEP,11/6/85,22,22.125,140400,22.375,22.125,3.0139585 +"American Electric Power Company, Inc.",AEP,11/7/85,22,22,242600,22.25,22.125,3.0139585 +"American Electric Power Company, Inc.",AEP,11/8/85,22,22.375,222400,22.5,22.375,3.0480146 +"American Electric Power Company, Inc.",AEP,11/11/85,22.375,22.5,264700,23,22.875,3.116127 +"American Electric Power Company, Inc.",AEP,11/12/85,22.75,22.875,549900,23.25,23.125,3.1501865 +"American Electric Power Company, Inc.",AEP,11/13/85,22.875,23,495700,23.125,23,3.1331553 +"American Electric Power Company, Inc.",AEP,11/14/85,22.75,22.875,181200,23.125,23,3.1331553 +"American Electric Power Company, Inc.",AEP,11/15/85,22.875,23,349700,23.375,23.125,3.1501865 +"American Electric Power Company, Inc.",AEP,11/18/85,23,23,345100,24.25,23.25,3.167211 +"American Electric Power Company, Inc.",AEP,11/19/85,23.125,23.25,180800,23.375,23.25,3.167211 +"American Electric Power Company, Inc.",AEP,11/20/85,23,23.25,120800,23.25,23.125,3.1501865 +"American Electric Power Company, Inc.",AEP,11/21/85,23,23.125,243200,23.25,23.125,3.1501865 +"American Electric Power Company, Inc.",AEP,11/22/85,23,23.125,434400,23.25,23.25,3.167211 +"American Electric Power Company, Inc.",AEP,11/25/85,22.75,23.25,252000,23.25,22.75,3.0991 +"American Electric Power Company, Inc.",AEP,11/26/85,22.5,22.75,242900,22.875,22.625,3.082071 +"American Electric Power Company, Inc.",AEP,11/27/85,22.25,22.625,252000,22.625,22.5,3.065043 +"American Electric Power Company, Inc.",AEP,11/29/85,22.5,22.625,352700,22.75,22.625,3.082071 +"American Electric Power Company, Inc.",AEP,12/2/85,22.625,22.75,174600,22.75,22.75,3.0991 +"American Electric Power Company, Inc.",AEP,12/3/85,22.5,22.75,154600,22.75,22.625,3.082071 +"American Electric Power Company, Inc.",AEP,12/4/85,22.625,22.75,393800,23.25,23.25,3.167211 +"American Electric Power Company, Inc.",AEP,12/5/85,23,23.25,274100,23.375,23.125,3.1501865 +"American Electric Power Company, Inc.",AEP,12/6/85,22.5,23.125,302200,23.25,23,3.1331553 +"American Electric Power Company, Inc.",AEP,12/9/85,23,23,221200,23.375,23.125,3.1501865 +"American Electric Power Company, Inc.",AEP,12/10/85,23.25,23.25,668600,23.625,23.375,3.184238 +"American Electric Power Company, Inc.",AEP,12/11/85,23.375,23.375,304300,23.75,23.5,3.2012682 +"American Electric Power Company, Inc.",AEP,12/12/85,23.25,23.5,440200,23.75,23.25,3.167211 +"American Electric Power Company, Inc.",AEP,12/13/85,23.5,23.5,623100,24,23.875,3.25235 +"American Electric Power Company, Inc.",AEP,12/16/85,23.625,23.75,502800,24.375,24,3.269378 +"American Electric Power Company, Inc.",AEP,12/17/85,24.125,24.25,342700,24.625,24.25,3.303434 +"American Electric Power Company, Inc.",AEP,12/18/85,24.125,24.25,240600,24.5,24.25,3.303434 +"American Electric Power Company, Inc.",AEP,12/19/85,23.625,24,520600,24.125,23.875,3.25235 +"American Electric Power Company, Inc.",AEP,12/20/85,23.75,23.875,319500,24,24,3.269378 +"American Electric Power Company, Inc.",AEP,12/23/85,23.25,23.875,184800,23.875,23.5,3.2012682 +"American Electric Power Company, Inc.",AEP,12/24/85,23.125,23.5,163100,23.5,23.25,3.167211 +"American Electric Power Company, Inc.",AEP,12/26/85,23.25,23.375,82900,23.375,23.375,3.184238 +"American Electric Power Company, Inc.",AEP,12/27/85,23.25,23.375,333400,23.75,23.5,3.2012682 +"American Electric Power Company, Inc.",AEP,12/30/85,23.125,23.625,499200,23.625,23.5,3.2012682 +"American Electric Power Company, Inc.",AEP,12/31/85,23.5,23.625,179400,23.875,23.625,3.2182963 +"American Electric Power Company, Inc.",AEP,1/2/86,23.25,23.75,273200,23.75,23.75,3.2353237 +"American Electric Power Company, Inc.",AEP,1/3/86,23.625,23.625,194200,23.875,23.875,3.25235 +"American Electric Power Company, Inc.",AEP,1/6/86,23.75,23.875,196200,24,23.75,3.2353237 +"American Electric Power Company, Inc.",AEP,1/7/86,23.75,23.875,387500,24.25,24.125,3.2864065 +"American Electric Power Company, Inc.",AEP,1/8/86,23.25,24.25,571200,24.25,23.5,3.2012682 +"American Electric Power Company, Inc.",AEP,1/9/86,22.75,23.25,628100,23.25,23,3.1331553 +"American Electric Power Company, Inc.",AEP,1/10/86,23.125,23.25,230100,23.5,23.375,3.184238 +"American Electric Power Company, Inc.",AEP,1/13/86,23,23.375,204400,23.375,23.25,3.167211 +"American Electric Power Company, Inc.",AEP,1/14/86,23,23.25,319000,23.375,23.125,3.1501865 +"American Electric Power Company, Inc.",AEP,1/15/86,23,23.125,385500,23.625,23.5,3.2012682 +"American Electric Power Company, Inc.",AEP,1/16/86,23.25,23.625,260900,23.625,23.25,3.167211 +"American Electric Power Company, Inc.",AEP,1/17/86,23.375,23.375,289900,23.625,23.375,3.184238 +"American Electric Power Company, Inc.",AEP,1/20/86,23.125,23.25,217200,23.375,23.25,3.167211 +"American Electric Power Company, Inc.",AEP,1/21/86,23.25,23.375,188900,23.5,23.5,3.2012682 +"American Electric Power Company, Inc.",AEP,1/22/86,22.75,23.625,222300,23.75,23.5,3.2012682 +"American Electric Power Company, Inc.",AEP,1/23/86,23.375,23.5,171000,23.75,23.5,3.2012682 +"American Electric Power Company, Inc.",AEP,1/24/86,23.5,23.625,293200,24,24,3.269378 +"American Electric Power Company, Inc.",AEP,1/27/86,23.875,23.875,326100,24.5,24.5,3.3374915 +"American Electric Power Company, Inc.",AEP,1/28/86,24.375,24.5,658100,25.125,25,3.405604 +"American Electric Power Company, Inc.",AEP,1/29/86,25,25.125,621200,25.625,25.25,3.439659 +"American Electric Power Company, Inc.",AEP,1/30/86,24.875,25,413900,25.25,25,3.405604 +"American Electric Power Company, Inc.",AEP,1/31/86,25,25,575100,25.875,25.5,3.4737158 +"American Electric Power Company, Inc.",AEP,2/3/86,25.125,25.375,1622000,25.625,25.625,3.490745 +"American Electric Power Company, Inc.",AEP,2/4/86,24.375,24.625,957700,25.125,24.625,3.4301517 +"American Electric Power Company, Inc.",AEP,2/5/86,24.25,24.5,681600,24.625,24.5,3.4127405 +"American Electric Power Company, Inc.",AEP,2/6/86,24.25,24.25,415600,24.625,24.5,3.4127405 +"American Electric Power Company, Inc.",AEP,2/7/86,23.875,24.375,183600,24.5,24.25,3.3779142 +"American Electric Power Company, Inc.",AEP,2/10/86,24.25,24.25,197300,24.875,24.75,3.4475627 +"American Electric Power Company, Inc.",AEP,2/11/86,24.625,24.625,500200,24.875,24.75,3.4475627 +"American Electric Power Company, Inc.",AEP,2/12/86,24.625,24.75,189600,25.75,24.75,3.4475627 +"American Electric Power Company, Inc.",AEP,2/13/86,24.375,24.625,376100,24.875,24.75,3.4475627 +"American Electric Power Company, Inc.",AEP,2/14/86,24.75,24.75,521300,25.25,25.25,3.51721 +"American Electric Power Company, Inc.",AEP,2/18/86,25.125,25.5,492900,25.625,25.625,3.5694463 +"American Electric Power Company, Inc.",AEP,2/19/86,24.75,25.625,318500,25.875,25.25,3.51721 +"American Electric Power Company, Inc.",AEP,2/20/86,25,25.25,289100,25.875,25.625,3.5694463 +"American Electric Power Company, Inc.",AEP,2/21/86,25.5,25.875,581700,26.25,26,3.6216824 +"American Electric Power Company, Inc.",AEP,2/24/86,25.875,26,292700,26.375,26,3.6216824 +"American Electric Power Company, Inc.",AEP,2/25/86,25.875,26.25,362000,26.25,26,3.6216824 +"American Electric Power Company, Inc.",AEP,2/26/86,25.625,26,465200,26.125,26,3.6216824 +"American Electric Power Company, Inc.",AEP,2/27/86,26,26.25,291100,26.5,26.5,3.6913276 +"American Electric Power Company, Inc.",AEP,2/28/86,26.25,26.625,518400,26.625,26.5,3.6913276 +"American Electric Power Company, Inc.",AEP,3/3/86,26.125,26.5,559000,26.5,26.375,3.6739173 +"American Electric Power Company, Inc.",AEP,3/4/86,26.125,26.375,491000,26.75,26.25,3.6565049 +"American Electric Power Company, Inc.",AEP,3/5/86,25.625,26.125,1230000,26.5,25.75,3.5868578 +"American Electric Power Company, Inc.",AEP,3/6/86,26,26,387000,26.375,26,3.6216824 +"American Electric Power Company, Inc.",AEP,3/7/86,26,26,277200,26.75,26.625,3.708741 +"American Electric Power Company, Inc.",AEP,3/10/86,26.5,26.5,237000,27,26.75,3.7261531 +"American Electric Power Company, Inc.",AEP,3/11/86,26.875,27,522100,27.625,27.5,3.830623 +"American Electric Power Company, Inc.",AEP,3/12/86,27.5,27.75,521700,28.125,27.625,3.8480353 +"American Electric Power Company, Inc.",AEP,3/13/86,27,27.375,227100,27.625,27.125,3.7783897 +"American Electric Power Company, Inc.",AEP,3/14/86,27,27.125,319400,27.75,27.75,3.8654494 +"American Electric Power Company, Inc.",AEP,3/17/86,27,27.5,347400,27.75,27.75,3.8654494 +"American Electric Power Company, Inc.",AEP,3/18/86,26.375,27.125,318500,27.875,26.625,3.708741 +"American Electric Power Company, Inc.",AEP,3/19/86,25.75,26.375,326300,26.5,25.875,3.6042693 +"American Electric Power Company, Inc.",AEP,3/20/86,25.625,26.125,221300,26.25,26.125,3.6390924 +"American Electric Power Company, Inc.",AEP,3/21/86,26.125,26.125,674600,26.5,26.25,3.6565049 +"American Electric Power Company, Inc.",AEP,3/24/86,26.125,26.375,244500,26.5,26.5,3.6913276 +"American Electric Power Company, Inc.",AEP,3/25/86,26.125,26.25,184500,27.375,26.5,3.6913276 +"American Electric Power Company, Inc.",AEP,3/26/86,26.375,26.375,409200,27.125,26.875,3.7435648 +"American Electric Power Company, Inc.",AEP,3/27/86,26.875,27.125,208400,27.375,27.125,3.7783897 +"American Electric Power Company, Inc.",AEP,3/31/86,27.25,27.25,584400,28,27.75,3.8654494 +"American Electric Power Company, Inc.",AEP,4/1/86,27.625,28,461000,28,27.625,3.8480353 +"American Electric Power Company, Inc.",AEP,4/2/86,27.25,27.5,456600,27.625,27.5,3.830623 +"American Electric Power Company, Inc.",AEP,4/3/86,26.625,27.25,266100,27.5,27.25,3.7958 +"American Electric Power Company, Inc.",AEP,4/4/86,26.5,27,375700,27,26.5,3.6913276 +"American Electric Power Company, Inc.",AEP,4/7/86,25.75,26.375,278100,26.5,26.25,3.6565049 +"American Electric Power Company, Inc.",AEP,4/8/86,26.25,26.5,696000,27.25,27,3.7609773 +"American Electric Power Company, Inc.",AEP,4/9/86,26.5,27.25,623900,27.375,26.75,3.7261531 +"American Electric Power Company, Inc.",AEP,4/10/86,26.5,26.75,217400,27.125,26.875,3.7435648 +"American Electric Power Company, Inc.",AEP,4/11/86,26.75,27.125,225800,27.875,27,3.7609773 +"American Electric Power Company, Inc.",AEP,4/14/86,26.875,27,161400,27.125,27,3.7609773 +"American Electric Power Company, Inc.",AEP,4/15/86,27,27.125,185900,27.5,27.25,3.7958 +"American Electric Power Company, Inc.",AEP,4/16/86,27.5,27.625,426900,28.25,28,3.9002736 +"American Electric Power Company, Inc.",AEP,4/17/86,27.75,27.875,253600,28.125,28,3.9002736 +"American Electric Power Company, Inc.",AEP,4/18/86,27.75,28,312100,28.375,28,3.9002736 +"American Electric Power Company, Inc.",AEP,4/21/86,27.75,28,239600,28.375,28.25,3.9350953 +"American Electric Power Company, Inc.",AEP,4/22/86,27.5,28,338900,28.25,27.875,3.882859 +"American Electric Power Company, Inc.",AEP,4/23/86,27.25,27.625,280800,27.875,27.5,3.830623 +"American Electric Power Company, Inc.",AEP,4/24/86,27.125,27.625,381400,27.75,27.125,3.7783897 +"American Electric Power Company, Inc.",AEP,4/25/86,26.75,27.25,174700,27.375,27.25,3.7958 +"American Electric Power Company, Inc.",AEP,4/28/86,27.125,27.25,473800,27.5,27.125,3.7783897 +"American Electric Power Company, Inc.",AEP,4/29/86,25.875,27.125,1170000,27.25,26.625,3.708741 +"American Electric Power Company, Inc.",AEP,4/30/86,25.375,26.25,639600,26.25,25.875,3.6042693 +"American Electric Power Company, Inc.",AEP,5/1/86,25.5,25.75,512600,26.375,26.125,3.6390924 +"American Electric Power Company, Inc.",AEP,5/2/86,26.125,26.25,2433000,26.625,26.5,3.6913276 +"American Electric Power Company, Inc.",AEP,5/5/86,25.625,26.125,1260000,26.25,26.125,3.7183716 +"American Electric Power Company, Inc.",AEP,5/6/86,25.625,26.125,2332000,26.25,25.875,3.682789 +"American Electric Power Company, Inc.",AEP,5/7/86,25.125,25.5,491600,25.625,25.375,3.611625 +"American Electric Power Company, Inc.",AEP,5/8/86,25.25,25.375,634100,25.625,25.25,3.5938337 +"American Electric Power Company, Inc.",AEP,5/9/86,24.875,25.25,202200,25.25,24.875,3.5404572 +"American Electric Power Company, Inc.",AEP,5/12/86,24.875,25,395500,25.25,24.875,3.5404572 +"American Electric Power Company, Inc.",AEP,5/13/86,24.375,24.875,402400,25,24.5,3.4870846 +"American Electric Power Company, Inc.",AEP,5/14/86,24.375,24.5,478100,24.875,24.75,3.5226698 +"American Electric Power Company, Inc.",AEP,5/15/86,24.375,24.75,875700,24.75,24.75,3.5226698 +"American Electric Power Company, Inc.",AEP,5/16/86,24.5,24.75,193600,24.875,24.625,3.5048788 +"American Electric Power Company, Inc.",AEP,5/19/86,24.625,24.75,297100,25,24.75,3.5226698 +"American Electric Power Company, Inc.",AEP,5/20/86,24.625,24.75,212400,25,25,3.5582516 +"American Electric Power Company, Inc.",AEP,5/21/86,24.75,25,116500,25.125,24.875,3.5404572 +"American Electric Power Company, Inc.",AEP,5/22/86,24.875,24.875,499100,25.75,25.75,3.664998 +"American Electric Power Company, Inc.",AEP,5/23/86,25.375,25.75,284400,25.75,25.5,3.6294177 +"American Electric Power Company, Inc.",AEP,5/27/86,24.625,25.5,546000,26.125,26.125,3.7183716 +"American Electric Power Company, Inc.",AEP,5/28/86,25.875,26.125,160700,26.5,26.375,3.7539532 +"American Electric Power Company, Inc.",AEP,5/29/86,26,26.5,426100,26.5,26.375,3.7539532 +"American Electric Power Company, Inc.",AEP,5/30/86,25.625,26.125,628400,26.375,25.875,3.682789 +"American Electric Power Company, Inc.",AEP,6/2/86,25.125,25.875,273400,26.625,25.5,3.6294177 +"American Electric Power Company, Inc.",AEP,6/3/86,25.375,25.625,328200,25.875,25.75,3.664998 +"American Electric Power Company, Inc.",AEP,6/4/86,25.125,25.875,332100,25.875,25.5,3.6294177 +"American Electric Power Company, Inc.",AEP,6/5/86,25.5,25.5,298100,25.875,25.875,3.682789 +"American Electric Power Company, Inc.",AEP,6/6/86,25.625,26,346600,26.875,25.75,3.664998 +"American Electric Power Company, Inc.",AEP,6/9/86,25.25,25.875,212900,25.875,25.25,3.5938337 +"American Electric Power Company, Inc.",AEP,6/10/86,25,25.375,246200,25.5,25.25,3.5938337 +"American Electric Power Company, Inc.",AEP,6/11/86,25.25,25.5,407500,25.75,25.5,3.6294177 +"American Electric Power Company, Inc.",AEP,6/12/86,25.5,25.625,224200,26.25,26.25,3.7361648 +"American Electric Power Company, Inc.",AEP,6/13/86,26.125,26.125,682000,26.75,26.5,3.7717445 +"American Electric Power Company, Inc.",AEP,6/16/86,26.125,26.375,403700,26.625,26.375,3.7539532 +"American Electric Power Company, Inc.",AEP,6/17/86,26.125,26.375,756000,26.875,26.25,3.7361648 +"American Electric Power Company, Inc.",AEP,6/18/86,25.75,26.125,310200,26.375,26.375,3.7539532 +"American Electric Power Company, Inc.",AEP,6/19/86,25.875,26.125,205300,26.375,26,3.700581 +"American Electric Power Company, Inc.",AEP,6/20/86,25.875,26,315800,26.125,26.125,3.7183716 +"American Electric Power Company, Inc.",AEP,6/23/86,25.5,25.875,281500,26,25.875,3.682789 +"American Electric Power Company, Inc.",AEP,6/24/86,25,25.75,417500,25.875,25.75,3.664998 +"American Electric Power Company, Inc.",AEP,6/25/86,25.75,25.875,656300,26.5,26.25,3.7361648 +"American Electric Power Company, Inc.",AEP,6/26/86,26,26.375,225600,26.375,26.25,3.7361648 +"American Electric Power Company, Inc.",AEP,6/27/86,26.25,26.25,227600,26.5,26.5,3.7717445 +"American Electric Power Company, Inc.",AEP,6/30/86,26.375,26.5,141700,26.75,26.625,3.789535 +"American Electric Power Company, Inc.",AEP,7/1/86,26.375,26.5,369900,27,26.75,3.807329 +"American Electric Power Company, Inc.",AEP,7/2/86,26.75,26.875,460200,27,26.875,3.8251188 +"American Electric Power Company, Inc.",AEP,7/3/86,26.875,27,163500,27.25,27.125,3.860702 +"American Electric Power Company, Inc.",AEP,7/7/86,26.875,27.125,417400,27.25,27,3.84291 +"American Electric Power Company, Inc.",AEP,7/8/86,26.25,26.875,287800,26.875,26.875,3.8251188 +"American Electric Power Company, Inc.",AEP,7/9/86,26.75,27,535000,27.25,27.125,3.860702 +"American Electric Power Company, Inc.",AEP,7/10/86,27,27.25,399200,27.5,27.375,3.8962858 +"American Electric Power Company, Inc.",AEP,7/11/86,27.25,27.25,289600,28.375,28,3.9852386 +"American Electric Power Company, Inc.",AEP,7/14/86,28,28,610800,28.75,28.625,4.074196 +"American Electric Power Company, Inc.",AEP,7/15/86,28,28.75,810100,29.125,28,3.9852386 +"American Electric Power Company, Inc.",AEP,7/16/86,27.75,27.875,508700,28.875,28.75,4.0919867 +"American Electric Power Company, Inc.",AEP,7/17/86,28.625,28.75,568400,29.125,29,4.12757 +"American Electric Power Company, Inc.",AEP,7/18/86,28.625,28.75,327600,29.125,29,4.12757 +"American Electric Power Company, Inc.",AEP,7/21/86,28.75,28.875,180100,29,28.875,4.10978 +"American Electric Power Company, Inc.",AEP,7/22/86,28.75,28.875,701400,29.25,29.25,4.163155 +"American Electric Power Company, Inc.",AEP,7/23/86,29.125,29.25,400400,29.5,29.375,4.180945 +"American Electric Power Company, Inc.",AEP,7/24/86,29.125,29.25,605900,29.5,29.375,4.180945 +"American Electric Power Company, Inc.",AEP,7/25/86,29.25,29.375,1180000,29.875,29.875,4.252107 +"American Electric Power Company, Inc.",AEP,7/28/86,29.125,29.75,661000,30,29.25,4.163155 +"American Electric Power Company, Inc.",AEP,7/29/86,29,29.25,415500,29.375,29.125,4.145361 +"American Electric Power Company, Inc.",AEP,7/30/86,28.875,29.125,384800,29.625,29.5,4.1987367 +"American Electric Power Company, Inc.",AEP,7/31/86,29.375,29.625,702700,29.75,29.5,4.1987367 +"American Electric Power Company, Inc.",AEP,8/1/86,29.5,29.75,3431000,30.375,29.5,4.1987367 +"American Electric Power Company, Inc.",AEP,8/4/86,28.875,29.375,1802000,29.375,29.25,4.163155 +"American Electric Power Company, Inc.",AEP,8/5/86,28,28.125,1070000,28.75,28.125,4.081879 +"American Electric Power Company, Inc.",AEP,8/6/86,28,28.125,715300,28.875,28.625,4.154446 +"American Electric Power Company, Inc.",AEP,8/7/86,28.625,28.75,451300,29.125,28.875,4.190727 +"American Electric Power Company, Inc.",AEP,8/8/86,28.625,28.875,255900,29,28.75,4.1725883 +"American Electric Power Company, Inc.",AEP,8/11/86,28.625,28.625,479600,29,28.75,4.1725883 +"American Electric Power Company, Inc.",AEP,8/12/86,28.75,28.875,248700,29.125,29.125,4.2270136 +"American Electric Power Company, Inc.",AEP,8/13/86,28.75,29.125,427000,29.5,29.375,4.2632933 +"American Electric Power Company, Inc.",AEP,8/14/86,29.125,29.25,658500,29.875,29.875,4.3358603 +"American Electric Power Company, Inc.",AEP,8/15/86,29.75,30,655400,30,29.875,4.3358603 +"American Electric Power Company, Inc.",AEP,8/18/86,29.75,29.875,596700,30,29.75,4.31772 +"American Electric Power Company, Inc.",AEP,8/19/86,29.75,29.875,366100,30.375,30,4.354003 +"American Electric Power Company, Inc.",AEP,8/20/86,30,30,1160000,31.25,31.125,4.517278 +"American Electric Power Company, Inc.",AEP,8/21/86,31,31.375,386600,31.75,31.125,4.517278 +"American Electric Power Company, Inc.",AEP,8/22/86,30.75,31.125,370500,31.125,31,4.4991355 +"American Electric Power Company, Inc.",AEP,8/25/86,30.25,31,311700,31,30.25,4.3902864 +"American Electric Power Company, Inc.",AEP,8/26/86,30.5,30.5,533700,31.125,30.875,4.480995 +"American Electric Power Company, Inc.",AEP,8/27/86,30.625,30.75,612600,31.125,30.875,4.480995 +"American Electric Power Company, Inc.",AEP,8/28/86,30.625,30.75,165000,31,30.75,4.4628544 +"American Electric Power Company, Inc.",AEP,8/29/86,30.75,30.75,287500,31.125,30.875,4.480995 +"American Electric Power Company, Inc.",AEP,9/2/86,30.125,30.625,717000,30.75,30.25,4.3902864 +"American Electric Power Company, Inc.",AEP,9/3/86,29.5,30,294800,30,29.875,4.3358603 +"American Electric Power Company, Inc.",AEP,9/4/86,29.5,29.875,382000,30,29.5,4.2814384 +"American Electric Power Company, Inc.",AEP,9/5/86,28.375,29.5,551200,29.5,28.625,4.154446 +"American Electric Power Company, Inc.",AEP,9/8/86,28.125,28.375,391900,28.75,28.375,4.1181626 +"American Electric Power Company, Inc.",AEP,9/9/86,28.375,28.5,781300,28.875,28.5,4.136305 +"American Electric Power Company, Inc.",AEP,9/10/86,28,28.5,446600,28.625,28.125,4.081879 +"American Electric Power Company, Inc.",AEP,9/11/86,25.625,28.125,1290000,28.125,26.75,3.88232 +"American Electric Power Company, Inc.",AEP,9/12/86,25.75,26.625,825300,28.625,26.375,3.827894 +"American Electric Power Company, Inc.",AEP,9/15/86,26.375,26.375,531100,27,26.875,3.900462 +"American Electric Power Company, Inc.",AEP,9/16/86,26.375,27,289600,27,26.75,3.88232 +"American Electric Power Company, Inc.",AEP,9/17/86,27,27,649900,27.625,27.375,3.9730303 +"American Electric Power Company, Inc.",AEP,9/18/86,26.875,27.5,293100,27.5,27.375,3.9730303 +"American Electric Power Company, Inc.",AEP,9/19/86,26.625,27,257000,27.125,27,3.9186046 +"American Electric Power Company, Inc.",AEP,9/22/86,26.75,26.875,268800,27.75,27.625,4.0093126 +"American Electric Power Company, Inc.",AEP,9/23/86,27.625,27.875,298300,28.25,27.875,4.0455937 +"American Electric Power Company, Inc.",AEP,9/24/86,27.375,27.875,234400,27.875,27.75,4.0274534 +"American Electric Power Company, Inc.",AEP,9/25/86,27.25,27.75,371800,27.75,27.25,3.9548879 +"American Electric Power Company, Inc.",AEP,9/26/86,27,27.25,111200,27.5,27.25,3.9548879 +"American Electric Power Company, Inc.",AEP,9/29/86,26.375,27,181400,27,26.375,3.827894 +"American Electric Power Company, Inc.",AEP,9/30/86,26.625,26.625,256200,27.25,27,3.9186046 +"American Electric Power Company, Inc.",AEP,10/1/86,27,27.125,249700,27.375,27.25,3.9548879 +"American Electric Power Company, Inc.",AEP,10/2/86,26.875,27,357800,27.125,27,3.9186046 +"American Electric Power Company, Inc.",AEP,10/3/86,27.25,27.375,304600,27.625,27.25,3.9548879 +"American Electric Power Company, Inc.",AEP,10/6/86,27.125,27.125,330100,27.625,27.25,3.9548879 +"American Electric Power Company, Inc.",AEP,10/7/86,27.125,27.25,305900,27.375,27.375,3.9730303 +"American Electric Power Company, Inc.",AEP,10/8/86,27.125,27.125,192500,27.5,27.25,3.9548879 +"American Electric Power Company, Inc.",AEP,10/9/86,27.25,27.375,317500,27.625,27.5,3.9911697 +"American Electric Power Company, Inc.",AEP,10/10/86,27.25,27.5,106800,27.5,27.25,3.9548879 +"American Electric Power Company, Inc.",AEP,10/13/86,27.125,27.375,119300,27.5,27.5,3.9911697 +"American Electric Power Company, Inc.",AEP,10/14/86,27.25,27.625,146300,27.75,27.375,3.9730303 +"American Electric Power Company, Inc.",AEP,10/15/86,27.25,27.375,259200,27.875,27.875,4.0455937 +"American Electric Power Company, Inc.",AEP,10/16/86,27.625,28,206400,28.125,28,4.063738 +"American Electric Power Company, Inc.",AEP,10/17/86,27.625,28,197400,28,27.75,4.0274534 +"American Electric Power Company, Inc.",AEP,10/20/86,27.25,27.75,184800,27.75,27.75,4.0274534 +"American Electric Power Company, Inc.",AEP,10/21/86,27.5,27.625,176400,27.875,27.75,4.0274534 +"American Electric Power Company, Inc.",AEP,10/22/86,27.5,27.75,227900,27.875,27.875,4.0455937 +"American Electric Power Company, Inc.",AEP,10/23/86,27.75,27.875,463600,28.125,28.125,4.081879 +"American Electric Power Company, Inc.",AEP,10/24/86,28,28.125,268900,28.25,28.25,4.10002 +"American Electric Power Company, Inc.",AEP,10/27/86,28.25,28.375,263100,28.875,28.625,4.154446 +"American Electric Power Company, Inc.",AEP,10/28/86,28.5,28.75,542400,29.25,29.25,4.2451544 +"American Electric Power Company, Inc.",AEP,10/29/86,29,29.25,219900,29.375,29.25,4.2451544 +"American Electric Power Company, Inc.",AEP,10/30/86,29.25,29.5,392600,29.875,29.5,4.2814384 +"American Electric Power Company, Inc.",AEP,10/31/86,29.125,29.5,767900,30,30,4.354003 +"American Electric Power Company, Inc.",AEP,11/3/86,29.875,30,2200000,30.125,30,4.354003 +"American Electric Power Company, Inc.",AEP,11/4/86,29,29.125,2300000,29.375,29.125,4.308148 +"American Electric Power Company, Inc.",AEP,11/5/86,28.5,29.125,1040000,29.125,28.75,4.2526784 +"American Electric Power Company, Inc.",AEP,11/6/86,28.5,28.75,184800,28.875,28.625,4.23419 +"American Electric Power Company, Inc.",AEP,11/7/86,28.375,28.375,400300,29,28.875,4.27117 +"American Electric Power Company, Inc.",AEP,11/10/86,28.625,28.875,194800,29,28.875,4.27117 +"American Electric Power Company, Inc.",AEP,11/11/86,28.75,29,219900,29.125,29,4.289659 +"American Electric Power Company, Inc.",AEP,11/12/86,28.75,29,485600,29.125,29,4.289659 +"American Electric Power Company, Inc.",AEP,11/13/86,28.625,29,418300,29.125,28.625,4.23419 +"American Electric Power Company, Inc.",AEP,11/14/86,28.375,28.625,320900,28.875,28.5,4.2156997 +"American Electric Power Company, Inc.",AEP,11/17/86,28.125,28.5,369100,28.625,28.5,4.2156997 +"American Electric Power Company, Inc.",AEP,11/18/86,27.5,28.5,655600,28.625,27.75,4.104761 +"American Electric Power Company, Inc.",AEP,11/19/86,27.5,27.875,281500,28,27.625,4.0862703 +"American Electric Power Company, Inc.",AEP,11/20/86,27.625,27.625,463400,28.375,28.125,4.16023 +"American Electric Power Company, Inc.",AEP,11/21/86,28,28.125,710000,29.125,28.875,4.27117 +"American Electric Power Company, Inc.",AEP,11/24/86,28.625,28.75,280100,29.25,29.25,4.3266377 +"American Electric Power Company, Inc.",AEP,11/25/86,28.875,29.125,255500,29.375,29.25,4.3266377 +"American Electric Power Company, Inc.",AEP,11/26/86,28.875,29,191000,29.25,29,4.289659 +"American Electric Power Company, Inc.",AEP,11/28/86,29,29.25,184100,29.375,29.125,4.308148 +"American Electric Power Company, Inc.",AEP,12/1/86,28.875,29.125,238900,29.25,29,4.289659 +"American Electric Power Company, Inc.",AEP,12/2/86,29,29.125,590000,29.75,29.75,4.4005976 +"American Electric Power Company, Inc.",AEP,12/3/86,29.375,29.5,379300,29.625,29.5,4.36362 +"American Electric Power Company, Inc.",AEP,12/4/86,29.25,29.625,359500,29.75,29.625,4.3821096 +"American Electric Power Company, Inc.",AEP,12/5/86,29,29.5,399100,29.75,29.125,4.308148 +"American Electric Power Company, Inc.",AEP,12/8/86,28.75,29.125,336700,29.25,29.125,4.308148 +"American Electric Power Company, Inc.",AEP,12/9/86,29.125,29.375,235900,29.5,29.25,4.3266377 +"American Electric Power Company, Inc.",AEP,12/10/86,29,29.25,283900,29.375,29.25,4.3266377 +"American Electric Power Company, Inc.",AEP,12/11/86,28.375,29.375,335300,29.375,28.5,4.2156997 +"American Electric Power Company, Inc.",AEP,12/12/86,28.375,28.5,240600,28.75,28.375,4.197212 +"American Electric Power Company, Inc.",AEP,12/15/86,27.875,28.375,894200,28.625,28.625,4.23419 +"American Electric Power Company, Inc.",AEP,12/16/86,28.5,28.75,508100,29.125,29,4.289659 +"American Electric Power Company, Inc.",AEP,12/17/86,28.5,28.75,398100,28.875,28.625,4.23419 +"American Electric Power Company, Inc.",AEP,12/18/86,28.125,28.625,283700,28.75,28.625,4.23419 +"American Electric Power Company, Inc.",AEP,12/19/86,28,28.375,1130000,28.625,28.5,4.2156997 +"American Electric Power Company, Inc.",AEP,12/22/86,27.75,28.25,640100,28.5,28.25,4.178719 +"American Electric Power Company, Inc.",AEP,12/23/86,27.75,28.25,581500,28.25,27.75,4.104761 +"American Electric Power Company, Inc.",AEP,12/24/86,27.625,27.875,237100,28.25,28,4.1417384 +"American Electric Power Company, Inc.",AEP,12/26/86,27.5,27.875,190800,28,27.75,4.104761 +"American Electric Power Company, Inc.",AEP,12/29/86,27,27.625,505000,27.75,27.25,4.0308013 +"American Electric Power Company, Inc.",AEP,12/30/86,27.125,27.5,634000,27.75,27.625,4.0862703 +"American Electric Power Company, Inc.",AEP,12/31/86,27,27.625,469400,27.75,27.5,4.067778 +"American Electric Power Company, Inc.",AEP,1/2/87,27.625,27.625,218500,28.25,28.25,4.178719 +"American Electric Power Company, Inc.",AEP,1/5/87,27.875,28.125,577700,28.875,28.875,4.27117 +"American Electric Power Company, Inc.",AEP,1/6/87,28.625,28.625,388900,29,28.75,4.2526784 +"American Electric Power Company, Inc.",AEP,1/7/87,28.625,28.75,329000,29.25,29.125,4.308148 +"American Electric Power Company, Inc.",AEP,1/8/87,29,29.25,396500,29.375,29.125,4.308148 +"American Electric Power Company, Inc.",AEP,1/9/87,29,29.125,309900,29.375,29.25,4.3266377 +"American Electric Power Company, Inc.",AEP,1/12/87,29,29.125,344400,29.375,29.125,4.308148 +"American Electric Power Company, Inc.",AEP,1/13/87,29,29.125,296600,29.25,29,4.289659 +"American Electric Power Company, Inc.",AEP,1/14/87,29,29,587000,29.25,29.25,4.3266377 +"American Electric Power Company, Inc.",AEP,1/15/87,29,29.125,347500,29.375,29.25,4.3266377 +"American Electric Power Company, Inc.",AEP,1/16/87,29.25,29.25,379800,29.625,29.375,4.3451285 +"American Electric Power Company, Inc.",AEP,1/19/87,29.25,29.25,504900,30.25,30,4.437578 +"American Electric Power Company, Inc.",AEP,1/20/87,30,30,595400,30.5,30.375,4.4930463 +"American Electric Power Company, Inc.",AEP,1/21/87,30,30.25,375300,30.625,30.625,4.530029 +"American Electric Power Company, Inc.",AEP,1/22/87,30.375,30.5,628800,31.25,31.125,4.603988 +"American Electric Power Company, Inc.",AEP,1/23/87,30.75,31.25,821200,31.625,31.125,4.603988 +"American Electric Power Company, Inc.",AEP,1/26/87,30,30.875,935500,31,30.875,4.567006 +"American Electric Power Company, Inc.",AEP,1/27/87,30.5,30.75,547500,31.125,30.75,4.5485177 +"American Electric Power Company, Inc.",AEP,1/28/87,30.625,30.875,506600,31.25,31.25,4.6224756 +"American Electric Power Company, Inc.",AEP,1/29/87,31,31.375,685300,31.5,31.125,4.603988 +"American Electric Power Company, Inc.",AEP,1/30/87,31,31.25,404600,31.25,31.25,4.6224756 +"American Electric Power Company, Inc.",AEP,2/2/87,31,31,630800,31.5,31.5,4.659457 +"American Electric Power Company, Inc.",AEP,2/3/87,31.25,31.5,918900,31.5,31.25,4.6224756 +"American Electric Power Company, Inc.",AEP,2/4/87,30.25,30.75,3130000,30.75,30.75,4.6322703 +"American Electric Power Company, Inc.",AEP,2/5/87,30.5,30.625,2240000,31,30.625,4.61344 +"American Electric Power Company, Inc.",AEP,2/6/87,30.25,30.625,273500,30.75,30.375,4.575777 +"American Electric Power Company, Inc.",AEP,2/9/87,29.375,30.125,393400,30.375,29.875,4.500455 +"American Electric Power Company, Inc.",AEP,2/10/87,29.25,29.625,419800,29.875,29.625,4.462797 +"American Electric Power Company, Inc.",AEP,2/11/87,29.375,29.625,523700,29.875,29.5,4.443965 +"American Electric Power Company, Inc.",AEP,2/12/87,29.25,29.625,294400,29.625,29.375,4.425136 +"American Electric Power Company, Inc.",AEP,2/13/87,29,29.25,608500,29.625,29.375,4.425136 +"American Electric Power Company, Inc.",AEP,2/17/87,29,29.375,426600,29.5,29.375,4.425136 +"American Electric Power Company, Inc.",AEP,2/18/87,29.375,29.625,544900,29.875,29.875,4.500455 +"American Electric Power Company, Inc.",AEP,2/19/87,29.625,29.875,459000,30.25,30.25,4.556947 +"American Electric Power Company, Inc.",AEP,2/20/87,29.75,30.125,361300,30.25,30.125,4.538117 +"American Electric Power Company, Inc.",AEP,2/23/87,29.5,29.875,407500,30,29.625,4.462797 +"American Electric Power Company, Inc.",AEP,2/24/87,29.5,29.625,179800,29.875,29.75,4.4816256 +"American Electric Power Company, Inc.",AEP,2/25/87,29.25,29.5,481800,29.625,29.625,4.462797 +"American Electric Power Company, Inc.",AEP,2/26/87,29,29.625,363300,29.625,29.25,4.4063044 +"American Electric Power Company, Inc.",AEP,2/27/87,29.125,29.375,219400,29.5,29.5,4.443965 +"American Electric Power Company, Inc.",AEP,3/2/87,29,29.5,199800,29.5,29.125,4.3874755 +"American Electric Power Company, Inc.",AEP,3/3/87,29,29.25,295700,29.375,29.25,4.4063044 +"American Electric Power Company, Inc.",AEP,3/4/87,29,29.25,334400,29.5,29.5,4.443965 +"American Electric Power Company, Inc.",AEP,3/5/87,29.375,29.625,208900,29.625,29.625,4.462797 +"American Electric Power Company, Inc.",AEP,3/6/87,29.125,29.5,482800,29.5,29.375,4.425136 +"American Electric Power Company, Inc.",AEP,3/9/87,29,29.375,245800,29.375,29.125,4.3874755 +"American Electric Power Company, Inc.",AEP,3/10/87,29.125,29.25,250600,29.25,29.25,4.4063044 +"American Electric Power Company, Inc.",AEP,3/11/87,29,29.375,356800,29.625,29.125,4.3874755 +"American Electric Power Company, Inc.",AEP,3/12/87,29,29.125,553800,29.25,29.125,4.3874755 +"American Electric Power Company, Inc.",AEP,3/13/87,29.125,29.25,481600,29.375,29.25,4.4063044 +"American Electric Power Company, Inc.",AEP,3/16/87,28.5,29.25,565200,29.25,28.625,4.3121524 +"American Electric Power Company, Inc.",AEP,3/17/87,28.375,28.625,314600,28.875,28.875,4.349814 +"American Electric Power Company, Inc.",AEP,3/18/87,28.5,28.875,228000,29,28.75,4.330982 +"American Electric Power Company, Inc.",AEP,3/19/87,28.375,28.5,226900,28.75,28.625,4.3121524 +"American Electric Power Company, Inc.",AEP,3/20/87,28.625,28.875,456200,29.5,29.5,4.443965 +"American Electric Power Company, Inc.",AEP,3/23/87,29.125,29.5,333200,29.5,29.5,4.443965 +"American Electric Power Company, Inc.",AEP,3/24/87,28.875,29.375,529500,29.5,29.125,4.3874755 +"American Electric Power Company, Inc.",AEP,3/25/87,28.375,28.875,509200,29,28.75,4.330982 +"American Electric Power Company, Inc.",AEP,3/26/87,28.625,28.625,302600,28.875,28.75,4.330982 +"American Electric Power Company, Inc.",AEP,3/27/87,28.25,28.75,606200,28.75,28.25,4.255661 +"American Electric Power Company, Inc.",AEP,3/30/87,27.5,28.125,374100,28.25,27.75,4.180341 +"American Electric Power Company, Inc.",AEP,3/31/87,27.75,27.875,434900,28.5,28.375,4.274493 +"American Electric Power Company, Inc.",AEP,4/1/87,27.75,28,436200,28.25,28.125,4.2368298 +"American Electric Power Company, Inc.",AEP,4/2/87,27.875,28.375,595900,28.375,28,4.2180014 +"American Electric Power Company, Inc.",AEP,4/3/87,28,28,268900,28.5,28.375,4.274493 +"American Electric Power Company, Inc.",AEP,4/6/87,28.25,28.25,249200,28.625,28.375,4.274493 +"American Electric Power Company, Inc.",AEP,4/7/87,27.75,28.375,474200,28.375,27.75,4.180341 +"American Electric Power Company, Inc.",AEP,4/8/87,27.5,28,453800,28.125,27.75,4.180341 +"American Electric Power Company, Inc.",AEP,4/9/87,27.25,28,513700,28,27.5,4.142679 +"American Electric Power Company, Inc.",AEP,4/10/87,26.875,27.25,801800,27.75,27,4.0673585 +"American Electric Power Company, Inc.",AEP,4/13/87,26.25,27,802100,27,26.5,3.9920356 +"American Electric Power Company, Inc.",AEP,4/14/87,25.125,26,625800,26.375,25.875,3.8978846 +"American Electric Power Company, Inc.",AEP,4/15/87,26,26,925700,27.5,27.25,4.105017 +"American Electric Power Company, Inc.",AEP,4/16/87,27.75,27.75,813000,28.25,28,4.2180014 +"American Electric Power Company, Inc.",AEP,4/20/87,27.75,28.125,618900,28.375,28,4.2180014 +"American Electric Power Company, Inc.",AEP,4/21/87,27.5,27.875,506100,29,28.25,4.255661 +"American Electric Power Company, Inc.",AEP,4/22/87,28,28.875,415600,28.875,28,4.2180014 +"American Electric Power Company, Inc.",AEP,4/23/87,27.375,27.875,304200,28.125,27.5,4.142679 +"American Electric Power Company, Inc.",AEP,4/24/87,26.875,27.125,360600,27.375,27,4.0673585 +"American Electric Power Company, Inc.",AEP,4/27/87,26.5,26.875,2610000,27.375,26.875,4.048527 +"American Electric Power Company, Inc.",AEP,4/28/87,26.75,26.75,450900,27.5,26.875,4.048527 +"American Electric Power Company, Inc.",AEP,4/29/87,26.875,27.125,462100,27.5,27.375,4.1238484 +"American Electric Power Company, Inc.",AEP,4/30/87,27.5,27.5,269000,28.5,28,4.2180014 +"American Electric Power Company, Inc.",AEP,5/1/87,27.5,27.75,273700,28,27.875,4.19917 +"American Electric Power Company, Inc.",AEP,5/4/87,27.5,27.75,2900000,28.125,28,4.2180014 +"American Electric Power Company, Inc.",AEP,5/5/87,27.375,27.5,2900000,27.75,27.5,4.227994 +"American Electric Power Company, Inc.",AEP,5/6/87,27,27.5,2490000,27.5,27.125,4.170341 +"American Electric Power Company, Inc.",AEP,5/7/87,26.875,27.125,185900,27.375,26.875,4.131903 +"American Electric Power Company, Inc.",AEP,5/8/87,26.875,27.125,489100,27.25,27,4.1511197 +"American Electric Power Company, Inc.",AEP,5/11/87,27,27,1060000,27.75,27.125,4.170341 +"American Electric Power Company, Inc.",AEP,5/12/87,26.875,27.125,271800,27.25,27,4.1511197 +"American Electric Power Company, Inc.",AEP,5/13/87,26.5,27,136700,27.125,27,4.1511197 +"American Electric Power Company, Inc.",AEP,5/14/87,26.625,27.125,203700,27.125,26.875,4.131903 +"American Electric Power Company, Inc.",AEP,5/15/87,26,26.75,248900,26.75,26,3.997377 +"American Electric Power Company, Inc.",AEP,5/18/87,25.625,26,787900,26.125,26.125,4.016596 +"American Electric Power Company, Inc.",AEP,5/19/87,25,26,335100,26.125,25.375,3.901288 +"American Electric Power Company, Inc.",AEP,5/20/87,25.25,25.625,426700,25.875,25.625,3.939721 +"American Electric Power Company, Inc.",AEP,5/21/87,25.75,25.875,382800,26.125,25.875,3.978155 +"American Electric Power Company, Inc.",AEP,5/22/87,25.625,26.125,307100,26.25,26.125,4.016596 +"American Electric Power Company, Inc.",AEP,5/26/87,26.375,26.375,350800,27,27,4.1511197 +"American Electric Power Company, Inc.",AEP,5/27/87,26.5,26.875,324300,26.875,26.625,4.0934663 +"American Electric Power Company, Inc.",AEP,5/28/87,26.125,26.75,222500,27,26.75,4.1126833 +"American Electric Power Company, Inc.",AEP,5/29/87,26.5,27,211500,27.125,26.625,4.0934663 +"American Electric Power Company, Inc.",AEP,6/1/87,26.5,26.875,176200,27,26.5,4.074246 +"American Electric Power Company, Inc.",AEP,6/2/87,26,26.625,261600,26.75,26.25,4.0358124 +"American Electric Power Company, Inc.",AEP,6/3/87,26.25,26.375,348300,26.625,26.5,4.074246 +"American Electric Power Company, Inc.",AEP,6/4/87,26.5,26.75,121000,26.875,26.875,4.131903 +"American Electric Power Company, Inc.",AEP,6/5/87,26.75,26.875,211000,27,26.875,4.131903 +"American Electric Power Company, Inc.",AEP,6/8/87,26.625,26.875,302700,27.375,27.375,4.2087765 +"American Electric Power Company, Inc.",AEP,6/9/87,27,27.25,460100,27.375,27.25,4.1895566 +"American Electric Power Company, Inc.",AEP,6/10/87,27,27.375,334400,27.625,27.25,4.1895566 +"American Electric Power Company, Inc.",AEP,6/11/87,27.25,27.625,330000,27.625,27.5,4.227994 +"American Electric Power Company, Inc.",AEP,6/12/87,27.5,27.5,465600,28,27.75,4.266432 +"American Electric Power Company, Inc.",AEP,6/15/87,26.875,28,460200,28,27.625,4.247214 +"American Electric Power Company, Inc.",AEP,6/16/87,27.375,27.625,155900,27.75,27.625,4.247214 +"American Electric Power Company, Inc.",AEP,6/17/87,27.25,27.75,204900,27.875,27.625,4.247214 +"American Electric Power Company, Inc.",AEP,6/18/87,27.25,27.5,117300,27.5,27.5,4.227994 +"American Electric Power Company, Inc.",AEP,6/19/87,27.25,27.375,826100,28,28,4.304867 +"American Electric Power Company, Inc.",AEP,6/22/87,28.125,28.125,467600,28.5,28.125,4.3240867 +"American Electric Power Company, Inc.",AEP,6/23/87,27.5,28.375,595000,28.375,27.75,4.266432 +"American Electric Power Company, Inc.",AEP,6/24/87,27.375,27.625,196600,27.75,27.625,4.247214 +"American Electric Power Company, Inc.",AEP,6/25/87,27.625,27.75,317500,28.25,28,4.304867 +"American Electric Power Company, Inc.",AEP,6/26/87,27.625,27.875,158500,28,27.625,4.247214 +"American Electric Power Company, Inc.",AEP,6/29/87,27.5,27.75,237800,27.875,27.75,4.266432 +"American Electric Power Company, Inc.",AEP,6/30/87,27,27.75,245100,27.75,27.5,4.227994 +"American Electric Power Company, Inc.",AEP,7/1/87,27.125,27.5,163200,27.625,27.375,4.2087765 +"American Electric Power Company, Inc.",AEP,7/2/87,27.125,27.5,206300,27.625,27.125,4.170341 +"American Electric Power Company, Inc.",AEP,7/6/87,26.5,27.125,287200,27.375,26.875,4.131903 +"American Electric Power Company, Inc.",AEP,7/7/87,26.625,26.625,269800,27.125,26.875,4.131903 +"American Electric Power Company, Inc.",AEP,7/8/87,26.625,26.875,251400,27,26.875,4.131903 +"American Electric Power Company, Inc.",AEP,7/9/87,26.75,27,548000,27.25,27.25,4.1895566 +"American Electric Power Company, Inc.",AEP,7/10/87,27.125,27.375,227200,27.375,27.375,4.2087765 +"American Electric Power Company, Inc.",AEP,7/13/87,27,27.375,566200,27.375,27.125,4.170341 +"American Electric Power Company, Inc.",AEP,7/14/87,26.75,27,647500,27.25,26.875,4.131903 +"American Electric Power Company, Inc.",AEP,7/15/87,26.625,26.75,298000,27,26.75,4.1126833 +"American Electric Power Company, Inc.",AEP,7/16/87,26.75,26.875,323300,27.125,27,4.1511197 +"American Electric Power Company, Inc.",AEP,7/17/87,27,27.125,245200,27.25,27.25,4.1895566 +"American Electric Power Company, Inc.",AEP,7/20/87,27,27.125,314900,27.375,27.25,4.1895566 +"American Electric Power Company, Inc.",AEP,7/21/87,27,27.125,299200,27.375,27,4.1511197 +"American Electric Power Company, Inc.",AEP,7/22/87,26.875,27.125,651100,27.25,27,4.1511197 +"American Electric Power Company, Inc.",AEP,7/23/87,27.125,27.125,279000,27.25,27.25,4.1895566 +"American Electric Power Company, Inc.",AEP,7/24/87,27,27.125,620200,27.25,27.25,4.1895566 +"American Electric Power Company, Inc.",AEP,7/27/87,27,27.125,393600,27.25,27.125,4.170341 +"American Electric Power Company, Inc.",AEP,7/28/87,27,27.125,340000,27.25,27.25,4.1895566 +"American Electric Power Company, Inc.",AEP,7/29/87,27,27.25,412600,27.625,27.625,4.247214 +"American Electric Power Company, Inc.",AEP,7/30/87,27.25,27.625,320800,27.75,27.5,4.227994 +"American Electric Power Company, Inc.",AEP,7/31/87,27.25,27.5,210900,27.5,27.375,4.2087765 +"American Electric Power Company, Inc.",AEP,8/3/87,27,27.125,2745000,27.25,27.125,4.170341 +"American Electric Power Company, Inc.",AEP,8/4/87,26.125,26.125,2210000,26.375,26.125,4.1144314 +"American Electric Power Company, Inc.",AEP,8/5/87,26.125,26.375,2093000,26.5,26.5,4.173488 +"American Electric Power Company, Inc.",AEP,8/6/87,26.25,26.5,828700,26.75,26.75,4.2128615 +"American Electric Power Company, Inc.",AEP,8/7/87,26.625,26.625,631900,27,26.875,4.2325478 +"American Electric Power Company, Inc.",AEP,8/10/87,26.75,26.75,541500,27.25,27.25,4.2916055 +"American Electric Power Company, Inc.",AEP,8/11/87,27,27.25,1010000,28,27.875,4.3900366 +"American Electric Power Company, Inc.",AEP,8/12/87,27.5,28,350100,28.125,27.875,4.3900366 +"American Electric Power Company, Inc.",AEP,8/13/87,27.75,27.875,723800,28.375,28.25,4.4490952 +"American Electric Power Company, Inc.",AEP,8/14/87,28,28.125,781800,28.375,28.25,4.4490952 +"American Electric Power Company, Inc.",AEP,8/17/87,28.125,28.25,336600,28.5,28.5,4.4884706 +"American Electric Power Company, Inc.",AEP,8/18/87,28,28.5,299800,28.5,28.25,4.4490952 +"American Electric Power Company, Inc.",AEP,8/19/87,28.125,28.25,333300,28.5,28.375,4.4687834 +"American Electric Power Company, Inc.",AEP,8/20/87,28.25,28.375,288700,28.625,28.5,4.4884706 +"American Electric Power Company, Inc.",AEP,8/21/87,28,28.5,332800,28.5,28.25,4.4490952 +"American Electric Power Company, Inc.",AEP,8/24/87,27.5,28.25,149200,28.375,27.75,4.3703523 +"American Electric Power Company, Inc.",AEP,8/25/87,27.75,28,346800,28.125,28,4.409724 +"American Electric Power Company, Inc.",AEP,8/26/87,27.625,28,501700,28.125,27.875,4.3900366 +"American Electric Power Company, Inc.",AEP,8/27/87,27.375,27.875,317900,27.875,27.5,4.330979 +"American Electric Power Company, Inc.",AEP,8/28/87,27.125,27.25,266300,27.375,27.25,4.2916055 +"American Electric Power Company, Inc.",AEP,8/31/87,27,27.375,239100,27.375,27.375,4.3112936 +"American Electric Power Company, Inc.",AEP,9/1/87,27,27.375,447200,27.75,27,4.252234 +"American Electric Power Company, Inc.",AEP,9/2/87,26.375,27,306700,27,26.75,4.2128615 +"American Electric Power Company, Inc.",AEP,9/3/87,26.5,27,480800,27.125,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,9/4/87,27,27.25,183100,27.25,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,9/8/87,26.625,27.125,309400,27.25,26.875,4.2325478 +"American Electric Power Company, Inc.",AEP,9/9/87,26.75,26.875,226400,27,26.875,4.2325478 +"American Electric Power Company, Inc.",AEP,9/10/87,26.625,27.125,245300,27.25,26.75,4.2128615 +"American Electric Power Company, Inc.",AEP,9/11/87,26.75,26.75,190900,27.125,27,4.252234 +"American Electric Power Company, Inc.",AEP,9/14/87,27,27.125,221000,27.25,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,9/15/87,27,27.25,124300,27.25,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,9/16/87,27,27.125,352700,27.25,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,9/17/87,26.625,27.125,193300,27.125,26.75,4.2128615 +"American Electric Power Company, Inc.",AEP,9/18/87,26.25,26.875,319300,27,26.25,4.1341176 +"American Electric Power Company, Inc.",AEP,9/21/87,26.125,26.375,255000,26.875,26.25,4.1341176 +"American Electric Power Company, Inc.",AEP,9/22/87,26.125,26.25,192700,27.125,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,9/23/87,26.5,27.125,355900,27.125,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,9/24/87,26.75,27,198900,27.125,26.875,4.2325478 +"American Electric Power Company, Inc.",AEP,9/25/87,26.75,26.75,251600,27.25,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,9/28/87,27.125,27.25,717900,27.625,27.375,4.3112936 +"American Electric Power Company, Inc.",AEP,9/29/87,27.125,27.25,374800,27.5,27.25,4.2916055 +"American Electric Power Company, Inc.",AEP,9/30/87,27.25,27.375,317900,27.625,27.5,4.330979 +"American Electric Power Company, Inc.",AEP,10/1/87,27.5,27.625,255300,27.875,27.875,4.3900366 +"American Electric Power Company, Inc.",AEP,10/2/87,27.625,27.75,629400,28.125,27.875,4.3900366 +"American Electric Power Company, Inc.",AEP,10/5/87,27.625,27.625,318000,28,28,4.409724 +"American Electric Power Company, Inc.",AEP,10/6/87,27.75,27.875,239100,28,27.75,4.3703523 +"American Electric Power Company, Inc.",AEP,10/7/87,27.75,27.875,328300,28,28,4.409724 +"American Electric Power Company, Inc.",AEP,10/8/87,27.875,27.875,561900,28.125,28,4.409724 +"American Electric Power Company, Inc.",AEP,10/9/87,27.75,27.875,320800,28,28,4.409724 +"American Electric Power Company, Inc.",AEP,10/12/87,27.625,27.875,205900,28,27.75,4.3703523 +"American Electric Power Company, Inc.",AEP,10/13/87,27.75,28,899900,29.125,29,4.567215 +"American Electric Power Company, Inc.",AEP,10/14/87,28.25,28.625,470100,28.875,28.375,4.4687834 +"American Electric Power Company, Inc.",AEP,10/15/87,27.875,28.125,328900,28.875,28.625,4.508155 +"American Electric Power Company, Inc.",AEP,10/16/87,27.125,28.375,409500,28.75,27.75,4.3703523 +"American Electric Power Company, Inc.",AEP,10/19/87,23.125,27.25,1262400,27.25,24.75,3.8978822 +"American Electric Power Company, Inc.",AEP,10/20/87,17.5,26,958600,26.375,25.875,4.075057 +"American Electric Power Company, Inc.",AEP,10/21/87,25.875,25.875,777400,28,26.875,4.2325478 +"American Electric Power Company, Inc.",AEP,10/22/87,25.5,25.5,824400,27.625,27,4.252234 +"American Electric Power Company, Inc.",AEP,10/23/87,26.5,26.625,624200,28.375,27.75,4.3703523 +"American Electric Power Company, Inc.",AEP,10/26/87,26.75,27.5,422300,27.625,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,10/27/87,27.25,27.375,302100,27.75,27.375,4.3112936 +"American Electric Power Company, Inc.",AEP,10/28/87,26.625,26.875,396300,27.5,26.875,4.2325478 +"American Electric Power Company, Inc.",AEP,10/29/87,26.75,26.75,6090000,27.625,27.25,4.2916055 +"American Electric Power Company, Inc.",AEP,10/30/87,26.875,27.25,1050000,27.5,27.125,4.271921 +"American Electric Power Company, Inc.",AEP,11/2/87,27,27.125,616500,27.25,27.25,4.2916055 +"American Electric Power Company, Inc.",AEP,11/3/87,26.75,27,25900000,27,26.875,4.2325478 +"American Electric Power Company, Inc.",AEP,11/4/87,26,26.25,671600,26.25,26.125,4.202786 +"American Electric Power Company, Inc.",AEP,11/5/87,26,26,701800,26.875,26.25,4.222898 +"American Electric Power Company, Inc.",AEP,11/6/87,26.25,26.5,2120000,27.125,26.25,4.222898 +"American Electric Power Company, Inc.",AEP,11/9/87,25.875,26,2200000,26.375,25.875,4.162567 +"American Electric Power Company, Inc.",AEP,11/10/87,25.625,25.625,240100,26.125,26,4.182678 +"American Electric Power Company, Inc.",AEP,11/11/87,26,26.25,262600,26.625,26.5,4.2631116 +"American Electric Power Company, Inc.",AEP,11/12/87,26.125,26.5,202100,27.125,26.25,4.222898 +"American Electric Power Company, Inc.",AEP,11/13/87,25.75,26.375,267500,26.5,25.75,4.1424584 +"American Electric Power Company, Inc.",AEP,11/16/87,25.625,26,301400,26.125,25.875,4.162567 +"American Electric Power Company, Inc.",AEP,11/17/87,25.375,25.75,371400,25.75,25.75,4.1424584 +"American Electric Power Company, Inc.",AEP,11/18/87,25.5,25.75,176900,26,26,4.182678 +"American Electric Power Company, Inc.",AEP,11/19/87,25.75,26,370600,26.25,26,4.182678 +"American Electric Power Company, Inc.",AEP,11/20/87,25.75,26.125,271900,26.125,26,4.182678 +"American Electric Power Company, Inc.",AEP,11/23/87,25.75,26.125,114800,26.125,25.75,4.1424584 +"American Electric Power Company, Inc.",AEP,11/24/87,25.875,25.875,351200,26.125,26,4.182678 +"American Electric Power Company, Inc.",AEP,11/25/87,25.75,25.875,115300,26,26,4.182678 +"American Electric Power Company, Inc.",AEP,11/27/87,25.75,26,44900,26,25.875,4.162567 +"American Electric Power Company, Inc.",AEP,11/30/87,24.125,25.625,376900,25.625,25.125,4.0419145 +"American Electric Power Company, Inc.",AEP,12/1/87,24.375,25.375,182600,25.375,25.25,4.0620236 +"American Electric Power Company, Inc.",AEP,12/2/87,25.25,25.375,228500,25.5,25.5,4.102242 +"American Electric Power Company, Inc.",AEP,12/3/87,25,25.75,562600,25.75,25.125,4.0419145 +"American Electric Power Company, Inc.",AEP,12/4/87,24.625,24.75,315000,25.125,24.875,4.0016966 +"American Electric Power Company, Inc.",AEP,12/7/87,25,25.125,576800,25.25,25.125,4.0419145 +"American Electric Power Company, Inc.",AEP,12/8/87,25,25.125,264500,25.375,25.375,4.0821342 +"American Electric Power Company, Inc.",AEP,12/9/87,25.25,25.5,408300,25.75,25.5,4.102242 +"American Electric Power Company, Inc.",AEP,12/10/87,25.25,25.375,167800,25.625,25.375,4.0821342 +"American Electric Power Company, Inc.",AEP,12/11/87,25.25,25.625,138800,25.625,25.5,4.102242 +"American Electric Power Company, Inc.",AEP,12/14/87,25.375,25.375,184500,25.875,25.875,4.162567 +"American Electric Power Company, Inc.",AEP,12/15/87,25.875,26,367800,26.625,26.375,4.243007 +"American Electric Power Company, Inc.",AEP,12/16/87,26.125,26.375,281000,26.375,26.25,4.222898 +"American Electric Power Company, Inc.",AEP,12/17/87,25.625,26.125,482300,26.375,25.625,4.1223497 +"American Electric Power Company, Inc.",AEP,12/18/87,25.625,25.875,714900,26,25.875,4.162567 +"American Electric Power Company, Inc.",AEP,12/21/87,25.625,25.75,550400,25.875,25.75,4.1424584 +"American Electric Power Company, Inc.",AEP,12/22/87,25.5,25.875,135000,25.875,25.875,4.162567 +"American Electric Power Company, Inc.",AEP,12/23/87,25.75,25.875,279600,26,25.875,4.162567 +"American Electric Power Company, Inc.",AEP,12/24/87,25.75,25.875,118200,26,25.875,4.162567 +"American Electric Power Company, Inc.",AEP,12/28/87,25.625,25.75,402700,26,25.875,4.162567 +"American Electric Power Company, Inc.",AEP,12/29/87,25.75,25.875,144000,26,25.75,4.1424584 +"American Electric Power Company, Inc.",AEP,12/30/87,26,26.25,183600,26.25,26,4.182678 +"American Electric Power Company, Inc.",AEP,12/31/87,25.875,25.875,418500,26.25,26.25,4.222898 +"American Electric Power Company, Inc.",AEP,1/4/88,26.125,26.125,247400,26.875,26.625,4.283223 +"American Electric Power Company, Inc.",AEP,1/5/88,26.875,26.875,189100,27.25,27.125,4.363661 +"American Electric Power Company, Inc.",AEP,1/6/88,26.875,27.125,149100,27.125,27.125,4.363661 +"American Electric Power Company, Inc.",AEP,1/7/88,26.875,27.125,212000,27.5,27.25,4.383769 +"American Electric Power Company, Inc.",AEP,1/8/88,26.375,27.125,258500,27.375,26.5,4.2631116 +"American Electric Power Company, Inc.",AEP,1/11/88,26,26.625,175100,26.75,26.625,4.283223 +"American Electric Power Company, Inc.",AEP,1/12/88,26,26.5,228900,26.625,26.25,4.222898 +"American Electric Power Company, Inc.",AEP,1/13/88,26,26.25,182100,26.625,26.375,4.243007 +"American Electric Power Company, Inc.",AEP,1/14/88,26.125,26.5,81200,26.5,26.375,4.243007 +"American Electric Power Company, Inc.",AEP,1/15/88,26.625,26.875,508200,27.25,27.25,4.383769 +"American Electric Power Company, Inc.",AEP,1/18/88,27.125,27.25,208300,27.5,27.25,4.383769 +"American Electric Power Company, Inc.",AEP,1/19/88,26.875,27.25,256400,27.75,27.375,4.4038773 +"American Electric Power Company, Inc.",AEP,1/20/88,27.125,27.375,263200,27.5,27.5,4.423986 +"American Electric Power Company, Inc.",AEP,1/21/88,27.25,27.5,198800,27.5,27.375,4.4038773 +"American Electric Power Company, Inc.",AEP,1/22/88,27.5,27.625,412500,28.625,28.625,4.604968 +"American Electric Power Company, Inc.",AEP,1/25/88,28.25,28.5,753600,28.75,28.75,4.6250772 +"American Electric Power Company, Inc.",AEP,1/26/88,28.25,28.75,296600,28.75,28.375,4.5647497 +"American Electric Power Company, Inc.",AEP,1/27/88,28.25,28.5,358600,28.625,28.375,4.5647497 +"American Electric Power Company, Inc.",AEP,1/28/88,28.5,28.625,515100,29,28.875,4.645186 +"American Electric Power Company, Inc.",AEP,1/29/88,29,29.125,7070800,29.75,29.75,4.7859488 +"American Electric Power Company, Inc.",AEP,2/1/88,29.375,29.75,475600,29.75,29.625,4.765841 +"American Electric Power Company, Inc.",AEP,2/2/88,29.25,29.375,466700,29.5,29.5,4.7457304 +"American Electric Power Company, Inc.",AEP,2/3/88,29,29.5,37525200,29.625,29.125,4.685407 +"American Electric Power Company, Inc.",AEP,2/4/88,28,28.25,2028300,28.375,28.25,4.634546 +"American Electric Power Company, Inc.",AEP,2/5/88,28.375,28.5,2102500,28.75,28.625,4.696069 +"American Electric Power Company, Inc.",AEP,2/8/88,28.375,28.625,720100,28.625,28.375,4.6550546 +"American Electric Power Company, Inc.",AEP,2/9/88,28.5,28.625,356600,28.75,28.75,4.7165747 +"American Electric Power Company, Inc.",AEP,2/10/88,28.75,28.75,223700,29.125,29.125,4.778098 +"American Electric Power Company, Inc.",AEP,2/11/88,28.125,28.875,235200,28.875,28.375,4.6550546 +"American Electric Power Company, Inc.",AEP,2/12/88,28.125,28.25,275400,28.5,28.5,4.675561 +"American Electric Power Company, Inc.",AEP,2/16/88,28.125,28.25,121100,28.625,28.625,4.696069 +"American Electric Power Company, Inc.",AEP,2/17/88,28.375,28.625,212100,28.75,28.75,4.7165747 +"American Electric Power Company, Inc.",AEP,2/18/88,28.25,28.75,157500,28.75,28.5,4.675561 +"American Electric Power Company, Inc.",AEP,2/19/88,28.25,28.5,259000,28.875,28.875,4.7370806 +"American Electric Power Company, Inc.",AEP,2/22/88,28.5,28.875,220700,29.25,29,4.757586 +"American Electric Power Company, Inc.",AEP,2/23/88,28.375,29.25,234600,29.25,28.625,4.696069 +"American Electric Power Company, Inc.",AEP,2/24/88,28.25,28.625,179800,28.75,28.25,4.634546 +"American Electric Power Company, Inc.",AEP,2/25/88,28,28.375,243100,28.75,28.125,4.6140413 +"American Electric Power Company, Inc.",AEP,2/26/88,28.125,28.25,110100,28.5,28.5,4.675561 +"American Electric Power Company, Inc.",AEP,2/29/88,28.125,28.5,238000,28.5,28.375,4.6550546 +"American Electric Power Company, Inc.",AEP,3/1/88,28,28.375,432800,28.5,28.375,4.6550546 +"American Electric Power Company, Inc.",AEP,3/2/88,28.25,28.375,167700,28.625,28.5,4.675561 +"American Electric Power Company, Inc.",AEP,3/3/88,28.5,28.625,245900,28.75,28.625,4.696069 +"American Electric Power Company, Inc.",AEP,3/4/88,28.375,28.5,389700,28.625,28.625,4.696069 +"American Electric Power Company, Inc.",AEP,3/7/88,28.375,28.5,126900,28.75,28.5,4.675561 +"American Electric Power Company, Inc.",AEP,3/8/88,28.125,28.5,266900,28.5,28.375,4.6550546 +"American Electric Power Company, Inc.",AEP,3/9/88,28,28.25,263800,28.25,28.125,4.6140413 +"American Electric Power Company, Inc.",AEP,3/10/88,27.75,28,262200,28.125,27.75,4.552521 +"American Electric Power Company, Inc.",AEP,3/11/88,27.625,27.875,272600,27.875,27.875,4.573023 +"American Electric Power Company, Inc.",AEP,3/14/88,27.625,27.875,113600,27.875,27.75,4.552521 +"American Electric Power Company, Inc.",AEP,3/15/88,27.625,27.875,217200,28.25,28.25,4.634546 +"American Electric Power Company, Inc.",AEP,3/16/88,27.875,28.125,520800,28.375,28.375,4.6550546 +"American Electric Power Company, Inc.",AEP,3/17/88,28.25,28.375,202300,28.875,28.75,4.7165747 +"American Electric Power Company, Inc.",AEP,3/18/88,28.5,28.875,447800,28.875,28.75,4.7165747 +"American Electric Power Company, Inc.",AEP,3/21/88,28,28.375,119000,28.375,28.25,4.634546 +"American Electric Power Company, Inc.",AEP,3/22/88,28.125,28.25,88500,28.375,28.375,4.6550546 +"American Electric Power Company, Inc.",AEP,3/23/88,28,28.25,394200,28.375,28,4.593533 +"American Electric Power Company, Inc.",AEP,3/24/88,27.375,27.75,240400,27.75,27.5,4.511504 +"American Electric Power Company, Inc.",AEP,3/25/88,26.625,27.5,230900,27.5,26.875,4.4089727 +"American Electric Power Company, Inc.",AEP,3/28/88,26.625,26.625,128500,27,27,4.4294777 +"American Electric Power Company, Inc.",AEP,3/29/88,26.875,27.125,235600,27.25,27,4.4294777 +"American Electric Power Company, Inc.",AEP,3/30/88,26.625,27.125,228500,27.125,27,4.4294777 +"American Electric Power Company, Inc.",AEP,3/31/88,26.875,26.875,251800,27.125,27.125,4.449986 +"American Electric Power Company, Inc.",AEP,4/4/88,26.625,26.875,150900,27,26.875,4.4089727 +"American Electric Power Company, Inc.",AEP,4/5/88,26.625,26.625,189900,26.875,26.875,4.4089727 +"American Electric Power Company, Inc.",AEP,4/6/88,26.75,26.75,281700,27.5,27.5,4.511504 +"American Electric Power Company, Inc.",AEP,4/7/88,27.25,27.5,147800,27.75,27.75,4.552521 +"American Electric Power Company, Inc.",AEP,4/8/88,27.625,27.75,198200,28.375,28.25,4.634546 +"American Electric Power Company, Inc.",AEP,4/11/88,27.75,28.25,277500,28.25,28,4.593533 +"American Electric Power Company, Inc.",AEP,4/12/88,27.625,27.875,168300,28,28,4.593533 +"American Electric Power Company, Inc.",AEP,4/13/88,27.625,27.875,242300,28.125,27.875,4.573023 +"American Electric Power Company, Inc.",AEP,4/14/88,26.75,27.625,252500,27.625,26.875,4.4089727 +"American Electric Power Company, Inc.",AEP,4/15/88,26.375,26.75,282100,26.75,26.5,4.347449 +"American Electric Power Company, Inc.",AEP,4/18/88,26.375,26.5,196600,26.625,26.5,4.347449 +"American Electric Power Company, Inc.",AEP,4/19/88,26.375,26.5,225300,26.75,26.5,4.347449 +"American Electric Power Company, Inc.",AEP,4/20/88,26.125,26.375,186300,26.5,26.25,4.306438 +"American Electric Power Company, Inc.",AEP,4/21/88,26.125,26.375,280800,26.75,26.125,4.285928 +"American Electric Power Company, Inc.",AEP,4/22/88,26.125,26.25,162600,26.75,26.625,4.3679557 +"American Electric Power Company, Inc.",AEP,4/25/88,26.75,26.75,94600,26.875,26.75,4.388463 +"American Electric Power Company, Inc.",AEP,4/26/88,26.625,26.75,343400,26.875,26.875,4.4089727 +"American Electric Power Company, Inc.",AEP,4/27/88,26.75,26.75,101700,26.875,26.75,4.388463 +"American Electric Power Company, Inc.",AEP,4/28/88,26.5,26.75,102800,26.875,26.75,4.388463 +"American Electric Power Company, Inc.",AEP,4/29/88,26.625,26.75,570200,26.875,26.875,4.4089727 +"American Electric Power Company, Inc.",AEP,5/2/88,26.75,26.875,286400,27.25,27.125,4.449986 +"American Electric Power Company, Inc.",AEP,5/3/88,27,27.125,45730400,27.5,27.25,4.4704924 +"American Electric Power Company, Inc.",AEP,5/4/88,26.5,26.625,1327800,26.875,26.5,4.439498 +"American Electric Power Company, Inc.",AEP,5/5/88,26.25,26.375,1321900,26.625,26.5,4.439498 +"American Electric Power Company, Inc.",AEP,5/6/88,26.25,26.5,122100,26.625,26.5,4.439498 +"American Electric Power Company, Inc.",AEP,5/9/88,26.375,26.375,147000,26.625,26.625,4.4604416 +"American Electric Power Company, Inc.",AEP,5/10/88,26.5,26.5,155300,26.75,26.75,4.4813814 +"American Electric Power Company, Inc.",AEP,5/11/88,26.25,26.75,186000,26.75,26.5,4.439498 +"American Electric Power Company, Inc.",AEP,5/12/88,25.875,26.375,128900,26.5,26,4.355734 +"American Electric Power Company, Inc.",AEP,5/13/88,26,26,155800,26.5,26.5,4.439498 +"American Electric Power Company, Inc.",AEP,5/16/88,26.25,26.5,186300,26.625,26.625,4.4604416 +"American Electric Power Company, Inc.",AEP,5/17/88,26.125,26.75,371900,26.75,26.375,4.4185615 +"American Electric Power Company, Inc.",AEP,5/18/88,26,26.375,216700,26.75,26.25,4.397616 +"American Electric Power Company, Inc.",AEP,5/19/88,26.125,26.25,217000,26.75,26.75,4.4813814 +"American Electric Power Company, Inc.",AEP,5/20/88,26.625,26.75,263800,27,27,4.523264 +"American Electric Power Company, Inc.",AEP,5/23/88,26.625,26.875,95900,27,26.75,4.4813814 +"American Electric Power Company, Inc.",AEP,5/24/88,26.75,26.75,244200,27.25,27.25,4.5651445 +"American Electric Power Company, Inc.",AEP,5/25/88,27.25,27.375,352300,27.625,27.25,4.5651445 +"American Electric Power Company, Inc.",AEP,5/26/88,27.25,27.375,79300,27.375,27.375,4.5860853 +"American Electric Power Company, Inc.",AEP,5/27/88,27.25,27.25,138200,27.625,27.625,4.62797 +"American Electric Power Company, Inc.",AEP,5/31/88,27.625,27.625,564200,28.625,28.625,4.795497 +"American Electric Power Company, Inc.",AEP,6/1/88,28.125,28.375,591600,28.75,28.75,4.8164377 +"American Electric Power Company, Inc.",AEP,6/2/88,28.25,28.625,288900,28.75,28.5,4.774554 +"American Electric Power Company, Inc.",AEP,6/3/88,28.625,28.75,275000,29.125,29,4.8583198 +"American Electric Power Company, Inc.",AEP,6/6/88,28.375,28.75,230500,28.875,28.625,4.795497 +"American Electric Power Company, Inc.",AEP,6/7/88,27.5,28.5,501600,28.5,27.75,4.64891 +"American Electric Power Company, Inc.",AEP,6/8/88,28,28,633600,28.5,28.25,4.7326736 +"American Electric Power Company, Inc.",AEP,6/9/88,28,28,589500,28.375,28,4.6907935 +"American Electric Power Company, Inc.",AEP,6/10/88,28,28.125,175800,28.25,28.25,4.7326736 +"American Electric Power Company, Inc.",AEP,6/13/88,28.125,28.25,324800,28.5,28.25,4.7326736 +"American Electric Power Company, Inc.",AEP,6/14/88,28.375,28.375,931800,29,29,4.8583198 +"American Electric Power Company, Inc.",AEP,6/15/88,28.625,28.875,464000,28.875,28.875,4.8373804 +"American Electric Power Company, Inc.",AEP,6/16/88,28.5,28.625,386200,28.875,28.75,4.8164377 +"American Electric Power Company, Inc.",AEP,6/17/88,28.625,28.875,653400,28.875,28.875,4.8373804 +"American Electric Power Company, Inc.",AEP,6/20/88,28.625,28.75,171200,28.875,28.875,4.8373804 +"American Electric Power Company, Inc.",AEP,6/21/88,28.75,28.875,302500,28.875,28.875,4.8373804 +"American Electric Power Company, Inc.",AEP,6/22/88,28.875,29.125,339200,29.25,29.125,4.879264 +"American Electric Power Company, Inc.",AEP,6/23/88,28.5,29,309900,29.125,28.75,4.8164377 +"American Electric Power Company, Inc.",AEP,6/24/88,28.5,28.75,153600,28.875,28.5,4.774554 +"American Electric Power Company, Inc.",AEP,6/27/88,28.5,28.75,195900,28.75,28.75,4.8164377 +"American Electric Power Company, Inc.",AEP,6/28/88,28.625,28.75,397100,29,28.75,4.8164377 +"American Electric Power Company, Inc.",AEP,6/29/88,28.5,28.75,211600,28.875,28.5,4.774554 +"American Electric Power Company, Inc.",AEP,6/30/88,28.5,28.625,178300,28.875,28.875,4.8373804 +"American Electric Power Company, Inc.",AEP,7/1/88,28.5,28.75,159700,28.875,28.625,4.795497 +"American Electric Power Company, Inc.",AEP,7/5/88,28.5,28.5,270700,29,29,4.8583198 +"American Electric Power Company, Inc.",AEP,7/6/88,28.125,28.875,325600,29,28.375,4.7536135 +"American Electric Power Company, Inc.",AEP,7/7/88,28.125,28.375,195200,28.5,28.375,4.7536135 +"American Electric Power Company, Inc.",AEP,7/8/88,27.75,28.25,202600,28.375,27.875,4.6698494 +"American Electric Power Company, Inc.",AEP,7/11/88,28,28,187800,28.25,28,4.6907935 +"American Electric Power Company, Inc.",AEP,7/12/88,27.5,28,130100,28.125,27.75,4.64891 +"American Electric Power Company, Inc.",AEP,7/13/88,27.625,27.75,164200,28,27.75,4.64891 +"American Electric Power Company, Inc.",AEP,7/14/88,27.625,27.875,166700,28,28,4.6907935 +"American Electric Power Company, Inc.",AEP,7/15/88,27.75,27.75,227700,28,28,4.6907935 +"American Electric Power Company, Inc.",AEP,7/18/88,27.625,27.875,140000,28,27.75,4.64891 +"American Electric Power Company, Inc.",AEP,7/19/88,27.5,27.875,117400,28,27.75,4.64891 +"American Electric Power Company, Inc.",AEP,7/20/88,27.5,27.875,95500,27.875,27.625,4.62797 +"American Electric Power Company, Inc.",AEP,7/21/88,27.375,27.75,97500,27.75,27.625,4.62797 +"American Electric Power Company, Inc.",AEP,7/22/88,27,27.375,293600,27.625,27.375,4.5860853 +"American Electric Power Company, Inc.",AEP,7/25/88,27.125,27.25,423300,27.625,27.625,4.62797 +"American Electric Power Company, Inc.",AEP,7/26/88,27.5,27.625,114100,27.75,27.625,4.62797 +"American Electric Power Company, Inc.",AEP,7/27/88,27.5,27.625,289700,28.125,27.875,4.6698494 +"American Electric Power Company, Inc.",AEP,7/28/88,27.875,27.875,152500,28,28,4.6907935 +"American Electric Power Company, Inc.",AEP,7/29/88,27.875,28,338100,28.75,28.625,4.795497 +"American Electric Power Company, Inc.",AEP,8/1/88,28.5,28.5,5066300,28.875,28.75,4.8164377 +"American Electric Power Company, Inc.",AEP,8/2/88,28.625,28.75,6827000,28.875,28.75,4.8164377 +"American Electric Power Company, Inc.",AEP,8/3/88,28.625,28.75,56677100,28.75,28.625,4.795497 +"American Electric Power Company, Inc.",AEP,8/4/88,27.375,27.875,2251300,28,27.5,4.7043185 +"American Electric Power Company, Inc.",AEP,8/5/88,27.25,27.5,2122000,27.5,27.375,4.682935 +"American Electric Power Company, Inc.",AEP,8/8/88,27.125,27.5,5653800,27.75,27.25,4.6615524 +"American Electric Power Company, Inc.",AEP,8/9/88,26.75,27.25,320900,27.25,26.875,4.5974007 +"American Electric Power Company, Inc.",AEP,8/10/88,26.5,26.875,243900,27,26.75,4.576018 +"American Electric Power Company, Inc.",AEP,8/11/88,26.5,26.75,288800,26.875,26.75,4.576018 +"American Electric Power Company, Inc.",AEP,8/12/88,26.5,26.75,174600,26.75,26.75,4.576018 +"American Electric Power Company, Inc.",AEP,8/15/88,26.25,26.625,319200,26.75,26.375,4.511869 +"American Electric Power Company, Inc.",AEP,8/16/88,26.125,26.25,703000,26.625,26.25,4.4904857 +"American Electric Power Company, Inc.",AEP,8/17/88,26.125,26.5,217100,26.75,26.75,4.576018 +"American Electric Power Company, Inc.",AEP,8/18/88,26.5,26.75,141100,27,26.625,4.554636 +"American Electric Power Company, Inc.",AEP,8/19/88,26.5,26.625,220200,26.875,26.75,4.576018 +"American Electric Power Company, Inc.",AEP,8/22/88,26.375,26.75,138500,26.75,26.5,4.5332513 +"American Electric Power Company, Inc.",AEP,8/23/88,26.5,26.625,245900,26.75,26.625,4.554636 +"American Electric Power Company, Inc.",AEP,8/24/88,26.625,26.625,164900,27.125,27.125,4.640169 +"American Electric Power Company, Inc.",AEP,8/25/88,26.75,26.875,114300,27.125,27,4.618784 +"American Electric Power Company, Inc.",AEP,8/26/88,26.875,26.875,143200,27.125,27,4.618784 +"American Electric Power Company, Inc.",AEP,8/29/88,27,27.125,103500,27.25,27.125,4.640169 +"American Electric Power Company, Inc.",AEP,8/30/88,27,27.25,94200,27.25,27.25,4.6615524 +"American Electric Power Company, Inc.",AEP,8/31/88,27,27.375,108500,27.375,27.25,4.6615524 +"American Electric Power Company, Inc.",AEP,9/1/88,26.625,27.125,171700,27.125,27,4.618784 +"American Electric Power Company, Inc.",AEP,9/2/88,27.125,27.125,260400,27.75,27.75,4.7470856 +"American Electric Power Company, Inc.",AEP,9/6/88,27.25,27.625,235500,27.75,27.625,4.7257047 +"American Electric Power Company, Inc.",AEP,9/7/88,27.625,27.75,212100,27.875,27.875,4.768468 +"American Electric Power Company, Inc.",AEP,9/8/88,27.625,27.75,234100,28.125,28.125,4.8112354 +"American Electric Power Company, Inc.",AEP,9/9/88,27.75,28,473400,28.125,27.875,4.768468 +"American Electric Power Company, Inc.",AEP,9/12/88,27.125,28,238100,28,27.75,4.7470856 +"American Electric Power Company, Inc.",AEP,9/13/88,27.5,27.625,137700,27.75,27.625,4.7257047 +"American Electric Power Company, Inc.",AEP,9/14/88,27.625,27.875,255700,27.875,27.75,4.7470856 +"American Electric Power Company, Inc.",AEP,9/15/88,27.625,27.75,741900,27.75,27.75,4.7470856 +"American Electric Power Company, Inc.",AEP,9/16/88,27.5,27.625,431000,27.875,27.875,4.768468 +"American Electric Power Company, Inc.",AEP,9/19/88,27.5,27.625,97800,27.75,27.625,4.7257047 +"American Electric Power Company, Inc.",AEP,9/20/88,27.5,27.5,69500,27.75,27.625,4.7257047 +"American Electric Power Company, Inc.",AEP,9/21/88,27.125,27.625,290600,27.625,27.375,4.682935 +"American Electric Power Company, Inc.",AEP,9/22/88,27.25,27.5,113900,27.5,27.375,4.682935 +"American Electric Power Company, Inc.",AEP,9/23/88,27.25,27.25,223900,27.625,27.625,4.7257047 +"American Electric Power Company, Inc.",AEP,9/26/88,27.25,27.5,50500,27.625,27.5,4.7043185 +"American Electric Power Company, Inc.",AEP,9/27/88,27.375,27.5,245500,27.625,27.5,4.7043185 +"American Electric Power Company, Inc.",AEP,9/28/88,27.25,27.375,149800,27.5,27.5,4.7043185 +"American Electric Power Company, Inc.",AEP,9/29/88,27.25,27.5,668300,27.625,27.625,4.7257047 +"American Electric Power Company, Inc.",AEP,9/30/88,27.125,27.625,780600,27.75,27.625,4.7257047 +"American Electric Power Company, Inc.",AEP,10/3/88,27,27.375,134500,27.375,27.375,4.682935 +"American Electric Power Company, Inc.",AEP,10/4/88,26.875,27.25,349700,27.25,27.125,4.640169 +"American Electric Power Company, Inc.",AEP,10/5/88,26.75,27.125,367900,27.125,27,4.618784 +"American Electric Power Company, Inc.",AEP,10/6/88,26.875,27,156900,27,27,4.618784 +"American Electric Power Company, Inc.",AEP,10/7/88,27,27,1004100,27.5,27.5,4.7043185 +"American Electric Power Company, Inc.",AEP,10/10/88,27.375,27.5,157600,27.625,27.625,4.7257047 +"American Electric Power Company, Inc.",AEP,10/11/88,27.25,27.5,220500,27.625,27.5,4.7043185 +"American Electric Power Company, Inc.",AEP,10/12/88,27,27.25,225000,27.375,27.125,4.640169 +"American Electric Power Company, Inc.",AEP,10/13/88,27,27.125,142500,27.5,27.375,4.682935 +"American Electric Power Company, Inc.",AEP,10/14/88,27.125,27.375,380300,27.5,27.375,4.682935 +"American Electric Power Company, Inc.",AEP,10/17/88,27.25,27.25,60800,27.5,27.375,4.682935 +"American Electric Power Company, Inc.",AEP,10/18/88,27.25,27.25,147200,27.5,27.5,4.7043185 +"American Electric Power Company, Inc.",AEP,10/19/88,27.125,27.5,175900,27.5,27.375,4.682935 +"American Electric Power Company, Inc.",AEP,10/20/88,27.125,27.125,411800,28,28,4.789852 +"American Electric Power Company, Inc.",AEP,10/21/88,27.625,27.75,349200,27.875,27.75,4.7470856 +"American Electric Power Company, Inc.",AEP,10/24/88,27.5,27.75,488900,28.125,28,4.789852 +"American Electric Power Company, Inc.",AEP,10/25/88,27.875,27.875,286500,28,28,4.789852 +"American Electric Power Company, Inc.",AEP,10/26/88,27.875,28,310300,28,28,4.789852 +"American Electric Power Company, Inc.",AEP,10/27/88,27.625,27.875,186600,28,27.875,4.768468 +"American Electric Power Company, Inc.",AEP,10/28/88,27.75,27.875,246100,28,27.875,4.768468 +"American Electric Power Company, Inc.",AEP,10/31/88,27.75,27.875,445200,28.125,28,4.789852 +"American Electric Power Company, Inc.",AEP,11/1/88,28,28.125,343900,28.375,28.125,4.8112354 +"American Electric Power Company, Inc.",AEP,11/2/88,28,28.125,144000,28.25,28.25,4.8326187 +"American Electric Power Company, Inc.",AEP,11/3/88,28.25,28.375,3831000,28.5,28.25,4.8326187 +"American Electric Power Company, Inc.",AEP,11/4/88,27,27.375,296300,27.5,27.375,4.7831707 +"American Electric Power Company, Inc.",AEP,11/7/88,27,27,1221000,27.25,27.125,4.7394886 +"American Electric Power Company, Inc.",AEP,11/8/88,27.125,27.125,1306600,27.5,27.5,4.805011 +"American Electric Power Company, Inc.",AEP,11/9/88,27.25,27.625,155800,27.625,27.25,4.7613287 +"American Electric Power Company, Inc.",AEP,11/10/88,27.125,27.25,331300,27.375,27.25,4.7613287 +"American Electric Power Company, Inc.",AEP,11/11/88,26.5,27.125,171800,27.125,26.5,4.6302805 +"American Electric Power Company, Inc.",AEP,11/14/88,26.5,26.625,159800,26.75,26.625,4.652126 +"American Electric Power Company, Inc.",AEP,11/15/88,26.625,26.75,126700,26.75,26.75,4.6739655 +"American Electric Power Company, Inc.",AEP,11/16/88,26.125,26.625,364000,26.75,26.375,4.6084423 +"American Electric Power Company, Inc.",AEP,11/17/88,26.375,26.5,388100,26.75,26.625,4.652126 +"American Electric Power Company, Inc.",AEP,11/18/88,26.5,26.625,212800,26.75,26.625,4.652126 +"American Electric Power Company, Inc.",AEP,11/21/88,26.375,26.5,148100,26.625,26.625,4.652126 +"American Electric Power Company, Inc.",AEP,11/22/88,26.375,26.625,107900,26.625,26.625,4.652126 +"American Electric Power Company, Inc.",AEP,11/23/88,26.5,26.625,93800,26.75,26.625,4.652126 +"American Electric Power Company, Inc.",AEP,11/25/88,26.25,26.5,100700,26.5,26.25,4.5866036 +"American Electric Power Company, Inc.",AEP,11/28/88,26.25,26.25,180700,26.5,26.5,4.6302805 +"American Electric Power Company, Inc.",AEP,11/29/88,26.25,26.5,209300,26.75,26.75,4.6739655 +"American Electric Power Company, Inc.",AEP,11/30/88,26.625,26.625,224400,27,27,4.717648 +"American Electric Power Company, Inc.",AEP,12/1/88,26.75,27,213400,27.125,26.875,4.695805 +"American Electric Power Company, Inc.",AEP,12/2/88,26.625,26.75,151200,27,26.875,4.695805 +"American Electric Power Company, Inc.",AEP,12/5/88,26.875,27,268100,27.125,27.125,4.7394886 +"American Electric Power Company, Inc.",AEP,12/6/88,26.875,27,292400,27.25,27.25,4.7613287 +"American Electric Power Company, Inc.",AEP,12/7/88,27.125,27.25,894300,27.625,27.5,4.805011 +"American Electric Power Company, Inc.",AEP,12/8/88,27.375,27.5,161600,27.75,27.625,4.826852 +"American Electric Power Company, Inc.",AEP,12/9/88,27.5,27.625,339900,27.75,27.625,4.826852 +"American Electric Power Company, Inc.",AEP,12/12/88,27.625,27.875,287100,27.875,27.75,4.8486943 +"American Electric Power Company, Inc.",AEP,12/13/88,27.5,27.625,403100,27.75,27.75,4.8486943 +"American Electric Power Company, Inc.",AEP,12/14/88,27.375,27.75,173500,27.75,27.5,4.805011 +"American Electric Power Company, Inc.",AEP,12/15/88,27.375,27.5,196600,27.625,27.625,4.826852 +"American Electric Power Company, Inc.",AEP,12/16/88,27.375,27.75,582500,27.75,27.625,4.826852 +"American Electric Power Company, Inc.",AEP,12/19/88,27.375,27.5,220800,27.75,27.75,4.8486943 +"American Electric Power Company, Inc.",AEP,12/20/88,27.375,27.75,138400,27.75,27.375,4.7831707 +"American Electric Power Company, Inc.",AEP,12/21/88,27.25,27.5,149000,27.5,27.25,4.7613287 +"American Electric Power Company, Inc.",AEP,12/22/88,27.125,27.375,230100,27.375,27.375,4.7831707 +"American Electric Power Company, Inc.",AEP,12/23/88,27.125,27.375,466800,27.375,27.125,4.7394886 +"American Electric Power Company, Inc.",AEP,12/27/88,26.875,27,103400,27.25,27,4.717648 +"American Electric Power Company, Inc.",AEP,12/28/88,26.75,27,115000,27.25,27.125,4.7394886 +"American Electric Power Company, Inc.",AEP,12/29/88,27.125,27.125,121200,27.375,27.375,4.7831707 +"American Electric Power Company, Inc.",AEP,12/30/88,27.125,27.375,106100,27.375,27.25,4.7613287 +"American Electric Power Company, Inc.",AEP,1/3/89,26.5,27,271100,27.125,26.625,4.652126 +"American Electric Power Company, Inc.",AEP,1/4/89,26.75,26.875,281400,27,27,4.717648 +"American Electric Power Company, Inc.",AEP,1/5/89,26.75,27,145300,27,27,4.717648 +"American Electric Power Company, Inc.",AEP,1/6/89,26.875,26.875,189900,27,26.875,4.695805 +"American Electric Power Company, Inc.",AEP,1/9/89,26.75,26.875,171300,27.125,26.875,4.695805 +"American Electric Power Company, Inc.",AEP,1/10/89,26.75,27,135400,27,27,4.717648 +"American Electric Power Company, Inc.",AEP,1/11/89,26.75,27,237800,27.125,27,4.717648 +"American Electric Power Company, Inc.",AEP,1/12/89,26.875,27,160200,27.125,27,4.717648 +"American Electric Power Company, Inc.",AEP,1/13/89,26.875,26.875,87200,27.125,26.875,4.695805 +"American Electric Power Company, Inc.",AEP,1/16/89,26.75,26.875,188900,27,26.875,4.695805 +"American Electric Power Company, Inc.",AEP,1/17/89,26.75,26.875,106900,27,27,4.717648 +"American Electric Power Company, Inc.",AEP,1/18/89,26.75,27,377800,27,26.875,4.695805 +"American Electric Power Company, Inc.",AEP,1/19/89,26.875,26.875,411700,27.125,27,4.717648 +"American Electric Power Company, Inc.",AEP,1/20/89,26.625,26.875,330300,27,26.875,4.695805 +"American Electric Power Company, Inc.",AEP,1/23/89,26.875,27,221000,27.125,27,4.717648 +"American Electric Power Company, Inc.",AEP,1/24/89,27,27,273300,27.375,27.375,4.7831707 +"American Electric Power Company, Inc.",AEP,1/25/89,27.125,27.375,141400,27.375,27.25,4.7613287 +"American Electric Power Company, Inc.",AEP,1/26/89,27,27.25,236000,27.625,27.375,4.7831707 +"American Electric Power Company, Inc.",AEP,1/27/89,27.375,27.625,492200,27.875,27.625,4.826852 +"American Electric Power Company, Inc.",AEP,1/30/89,27.625,27.75,151000,27.875,27.625,4.826852 +"American Electric Power Company, Inc.",AEP,1/31/89,27.625,27.625,282700,27.75,27.75,4.8486943 +"American Electric Power Company, Inc.",AEP,2/1/89,27.25,27.625,136400,27.75,27.375,4.7831707 +"American Electric Power Company, Inc.",AEP,2/2/89,27.25,27.375,695000,27.625,27.625,4.826852 +"American Electric Power Company, Inc.",AEP,2/3/89,27.125,27.375,611400,27.5,27.25,4.7613287 +"American Electric Power Company, Inc.",AEP,2/6/89,26.25,26.625,741700,26.625,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,2/7/89,26.375,26.375,1285400,26.75,26.75,4.775611 +"American Electric Power Company, Inc.",AEP,2/8/89,26.375,26.5,1268000,26.625,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,2/9/89,26.5,26.625,152800,26.625,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,2/10/89,26.375,26.5,332600,26.5,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,2/13/89,26.375,26.5,208400,26.75,26.75,4.775611 +"American Electric Power Company, Inc.",AEP,2/14/89,26.5,26.75,134400,26.875,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,2/15/89,26.625,26.625,164800,26.875,26.875,4.7979264 +"American Electric Power Company, Inc.",AEP,2/16/89,26.625,26.75,74300,26.875,26.75,4.775611 +"American Electric Power Company, Inc.",AEP,2/17/89,26.625,26.75,211400,27,26.75,4.775611 +"American Electric Power Company, Inc.",AEP,2/21/89,26.625,26.625,146200,26.75,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,2/22/89,26.25,26.625,490000,26.75,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,2/23/89,26.125,26.25,427700,26.5,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,2/24/89,26.125,26.375,245600,26.375,26.125,4.664032 +"American Electric Power Company, Inc.",AEP,2/27/89,26,26.125,224100,26.25,26.25,4.686347 +"American Electric Power Company, Inc.",AEP,2/28/89,26.125,26.25,192000,26.5,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,3/1/89,26.375,26.375,232300,26.625,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,3/2/89,26.25,26.375,152200,26.625,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,3/3/89,26.25,26.375,197000,26.625,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,3/6/89,26.375,26.5,230600,26.75,26.75,4.775611 +"American Electric Power Company, Inc.",AEP,3/7/89,26.375,26.625,153700,26.625,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,3/8/89,26.5,26.5,104700,26.75,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,3/9/89,26.375,26.75,370500,26.75,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,3/10/89,26.25,26.5,152000,26.5,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,3/13/89,26.375,26.375,197600,26.625,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,3/14/89,26.375,26.5,266000,26.5,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,3/15/89,26.375,26.625,443700,26.75,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,3/16/89,26.375,26.5,341600,26.75,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,3/17/89,25.75,26.125,686000,26.125,26.125,4.664032 +"American Electric Power Company, Inc.",AEP,3/20/89,25.75,26.125,152600,26.125,26,4.6417155 +"American Electric Power Company, Inc.",AEP,3/21/89,25.875,26,303200,26.125,25.875,4.619399 +"American Electric Power Company, Inc.",AEP,3/22/89,25.875,25.875,158100,26.125,26,4.6417155 +"American Electric Power Company, Inc.",AEP,3/23/89,26,26.125,107500,26.25,26,4.6417155 +"American Electric Power Company, Inc.",AEP,3/27/89,25.875,26,219400,26.125,26,4.6417155 +"American Electric Power Company, Inc.",AEP,3/28/89,25.875,25.875,588900,26.25,26.125,4.664032 +"American Electric Power Company, Inc.",AEP,3/29/89,26,26.125,116100,26.375,26,4.6417155 +"American Electric Power Company, Inc.",AEP,3/30/89,26,26,162800,26.25,26,4.6417155 +"American Electric Power Company, Inc.",AEP,3/31/89,26,26,265800,26.5,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,4/3/89,26.25,26.375,210200,26.5,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,4/4/89,26.25,26.375,95400,26.625,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,4/5/89,26.375,26.5,75500,26.75,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,4/6/89,26.375,26.5,327400,26.625,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,4/7/89,26.25,26.375,184200,26.5,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,4/10/89,26.25,26.375,98000,26.5,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,4/11/89,26.25,26.375,251300,26.625,26.375,4.7086625 +"American Electric Power Company, Inc.",AEP,4/12/89,26.125,26.375,393400,26.375,26.25,4.686347 +"American Electric Power Company, Inc.",AEP,4/13/89,26,26.125,556300,26.25,26.125,4.664032 +"American Electric Power Company, Inc.",AEP,4/14/89,26,26.125,674300,26.25,26.25,4.686347 +"American Electric Power Company, Inc.",AEP,4/17/89,26.125,26.125,229600,26.375,26.125,4.664032 +"American Electric Power Company, Inc.",AEP,4/18/89,26.375,26.375,316600,26.625,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,4/19/89,26.5,26.5,400000,26.75,26.75,4.775611 +"American Electric Power Company, Inc.",AEP,4/20/89,26.25,26.625,479600,26.75,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,4/21/89,26.5,26.5,313600,26.625,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,4/24/89,26.375,26.625,221100,26.625,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,4/25/89,26.5,26.5,239300,26.75,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,4/26/89,26.5,26.5,361500,26.75,26.75,4.775611 +"American Electric Power Company, Inc.",AEP,4/27/89,26.625,26.75,203700,27,26.875,4.7979264 +"American Electric Power Company, Inc.",AEP,4/28/89,26.625,26.75,247200,26.875,26.75,4.775611 +"American Electric Power Company, Inc.",AEP,5/1/89,26.5,26.75,222500,26.75,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,5/2/89,26.5,26.5,270800,26.75,26.625,4.753294 +"American Electric Power Company, Inc.",AEP,5/3/89,26.5,26.5,390600,26.75,26.5,4.7309804 +"American Electric Power Company, Inc.",AEP,5/4/89,25.75,26,1984300,26,25.875,4.722764 +"American Electric Power Company, Inc.",AEP,5/5/89,25.875,25.875,1941900,26.25,26.125,4.7683954 +"American Electric Power Company, Inc.",AEP,5/8/89,26,26.125,231300,26.375,26.25,4.791211 +"American Electric Power Company, Inc.",AEP,5/9/89,26.125,26.25,262500,26.375,26.375,4.8140283 +"American Electric Power Company, Inc.",AEP,5/10/89,26.25,26.25,421100,26.5,26.25,4.791211 +"American Electric Power Company, Inc.",AEP,5/11/89,26.25,26.25,208000,26.5,26.375,4.8140283 +"American Electric Power Company, Inc.",AEP,5/12/89,26.5,26.625,593400,27,27,4.928102 +"American Electric Power Company, Inc.",AEP,5/15/89,26.875,27,316700,27.125,27,4.928102 +"American Electric Power Company, Inc.",AEP,5/16/89,26.875,26.875,335300,27.25,27.25,4.973735 +"American Electric Power Company, Inc.",AEP,5/17/89,27.125,27.25,358000,27.375,27.375,4.996548 +"American Electric Power Company, Inc.",AEP,5/18/89,27.125,27.25,165600,27.5,27.5,5.0193644 +"American Electric Power Company, Inc.",AEP,5/19/89,27.375,27.375,330200,27.75,27.75,5.0649953 +"American Electric Power Company, Inc.",AEP,5/22/89,27.625,27.75,517300,28.125,28,5.110625 +"American Electric Power Company, Inc.",AEP,5/23/89,27.5,28,291500,28,27.5,5.0193644 +"American Electric Power Company, Inc.",AEP,5/24/89,27.375,27.5,551100,27.625,27.5,5.0193644 +"American Electric Power Company, Inc.",AEP,5/25/89,27.125,27.375,86500,27.5,27.125,4.950919 +"American Electric Power Company, Inc.",AEP,5/26/89,27.125,27.25,272300,27.5,27.375,4.996548 +"American Electric Power Company, Inc.",AEP,5/30/89,27.25,27.625,404200,27.625,27.375,4.996548 +"American Electric Power Company, Inc.",AEP,5/31/89,27.25,27.375,182000,27.5,27.5,5.0193644 +"American Electric Power Company, Inc.",AEP,6/1/89,27.375,27.375,223000,27.5,27.375,4.996548 +"American Electric Power Company, Inc.",AEP,6/2/89,27.5,27.5,536900,27.875,27.75,5.0649953 +"American Electric Power Company, Inc.",AEP,6/5/89,27.5,27.875,262800,27.875,27.5,5.0193644 +"American Electric Power Company, Inc.",AEP,6/6/89,27.625,27.75,281900,27.875,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,6/7/89,27.75,27.875,424100,27.875,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,6/8/89,27.75,27.875,658900,28,27.75,5.0649953 +"American Electric Power Company, Inc.",AEP,6/9/89,27.625,27.75,711400,27.875,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,6/12/89,27.625,27.75,389200,27.875,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,6/13/89,27.5,27.75,429300,27.75,27.625,5.042181 +"American Electric Power Company, Inc.",AEP,6/14/89,27.625,27.75,662700,28,28,5.110625 +"American Electric Power Company, Inc.",AEP,6/15/89,27.75,28,493700,28,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,6/16/89,27.5,27.5,895300,27.875,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,6/19/89,27.75,27.875,173200,28,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,6/20/89,27.75,27.75,693900,28,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,6/21/89,27.5,28,289300,28,27.625,5.042181 +"American Electric Power Company, Inc.",AEP,6/22/89,27.5,27.5,370100,28.125,28.125,5.1334434 +"American Electric Power Company, Inc.",AEP,6/23/89,28,28.125,229900,28.375,28.125,5.1334434 +"American Electric Power Company, Inc.",AEP,6/26/89,28.125,28.25,161600,28.375,28.25,5.1562557 +"American Electric Power Company, Inc.",AEP,6/27/89,28.125,28.125,186100,28.375,28.25,5.1562557 +"American Electric Power Company, Inc.",AEP,6/28/89,28,28.25,231700,28.375,28.125,5.1334434 +"American Electric Power Company, Inc.",AEP,6/29/89,27.75,28,239400,28.125,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,6/30/89,27.625,27.875,248700,27.875,27.75,5.0649953 +"American Electric Power Company, Inc.",AEP,7/3/89,27.625,27.75,548200,27.875,27.75,5.0649953 +"American Electric Power Company, Inc.",AEP,7/5/89,27.625,27.625,232300,27.875,27.875,5.0878124 +"American Electric Power Company, Inc.",AEP,7/6/89,27.75,27.875,1294500,28.25,28,5.110625 +"American Electric Power Company, Inc.",AEP,7/7/89,27.875,28,1061900,28.5,28.375,5.1790724 +"American Electric Power Company, Inc.",AEP,7/10/89,28.25,28.375,347300,28.625,28.5,5.2018876 +"American Electric Power Company, Inc.",AEP,7/11/89,28.5,28.625,250000,28.75,28.75,5.2475185 +"American Electric Power Company, Inc.",AEP,7/12/89,28.625,28.75,279300,28.75,28.75,5.2475185 +"American Electric Power Company, Inc.",AEP,7/13/89,28.625,28.75,519700,28.875,28.875,5.270333 +"American Electric Power Company, Inc.",AEP,7/14/89,28.625,28.875,226000,29,28.875,5.270333 +"American Electric Power Company, Inc.",AEP,7/17/89,28.75,28.75,225500,29.25,29,5.29315 +"American Electric Power Company, Inc.",AEP,7/18/89,28.75,29,161900,29.125,29,5.29315 +"American Electric Power Company, Inc.",AEP,7/19/89,29,29,498100,29.5,29.5,5.3844085 +"American Electric Power Company, Inc.",AEP,7/20/89,29.375,29.5,319200,29.75,29.625,5.4072223 +"American Electric Power Company, Inc.",AEP,7/21/89,29.5,29.5,427800,29.625,29.625,5.4072223 +"American Electric Power Company, Inc.",AEP,7/24/89,29.5,29.5,403300,29.75,29.625,5.4072223 +"American Electric Power Company, Inc.",AEP,7/25/89,29.5,29.625,220100,29.75,29.75,5.4300385 +"American Electric Power Company, Inc.",AEP,7/26/89,29.625,29.625,721900,30,30,5.47567 +"American Electric Power Company, Inc.",AEP,7/27/89,29.75,30,397500,30.125,30.125,5.4984875 +"American Electric Power Company, Inc.",AEP,7/28/89,30,30,306200,30.5,30.5,5.5669317 +"American Electric Power Company, Inc.",AEP,7/31/89,30.375,30.375,384800,31,31,5.658192 +"American Electric Power Company, Inc.",AEP,8/1/89,30.625,31,406200,31,30.875,5.635378 +"American Electric Power Company, Inc.",AEP,8/2/89,30.5,30.75,180800,30.875,30.625,5.5897446 +"American Electric Power Company, Inc.",AEP,8/3/89,30.5,30.625,261100,30.75,30.5,5.5669317 +"American Electric Power Company, Inc.",AEP,8/4/89,29.75,30,871800,30,29.875,5.5622754 +"American Electric Power Company, Inc.",AEP,8/7/89,29.875,29.875,1001000,30.375,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,8/8/89,30.125,30.25,249100,30.5,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,8/9/89,30.125,30.25,335000,30.375,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,8/10/89,30,30.25,276100,30.375,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,8/11/89,29.875,30.375,414400,30.375,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,8/14/89,29.75,30,240900,30.125,29.75,5.539003 +"American Electric Power Company, Inc.",AEP,8/15/89,29.75,29.75,69000,29.875,29.875,5.5622754 +"American Electric Power Company, Inc.",AEP,8/16/89,29.75,29.875,262700,30,30,5.58555 +"American Electric Power Company, Inc.",AEP,8/17/89,29.75,29.875,163800,30,29.875,5.5622754 +"American Electric Power Company, Inc.",AEP,8/18/89,29.75,29.875,248000,30,30,5.58555 +"American Electric Power Company, Inc.",AEP,8/21/89,29.75,30,248700,30,29.75,5.539003 +"American Electric Power Company, Inc.",AEP,8/22/89,29.375,29.625,158800,29.75,29.5,5.492457 +"American Electric Power Company, Inc.",AEP,8/23/89,29.5,29.5,674500,29.75,29.75,5.539003 +"American Electric Power Company, Inc.",AEP,8/24/89,29.625,29.75,290800,30.125,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,8/25/89,29.75,30.125,388100,30.125,29.875,5.5622754 +"American Electric Power Company, Inc.",AEP,8/28/89,29.75,29.875,153000,30.125,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,8/29/89,29.875,30,94300,30.125,30,5.58555 +"American Electric Power Company, Inc.",AEP,8/30/89,29.75,29.875,203600,30.125,30,5.58555 +"American Electric Power Company, Inc.",AEP,8/31/89,29.75,30,157200,30.125,30,5.58555 +"American Electric Power Company, Inc.",AEP,9/1/89,29.875,29.875,192700,30.125,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,9/5/89,29.875,30.125,363700,30.25,30,5.58555 +"American Electric Power Company, Inc.",AEP,9/6/89,29.75,29.875,345900,30,29.875,5.5622754 +"American Electric Power Company, Inc.",AEP,9/7/89,29.75,30,268500,30.125,30,5.58555 +"American Electric Power Company, Inc.",AEP,9/8/89,29.625,29.875,182500,29.875,29.875,5.5622754 +"American Electric Power Company, Inc.",AEP,9/11/89,29.875,29.875,289500,30.25,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,9/12/89,30.125,30.25,379800,30.5,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,9/13/89,30,30.25,379000,30.375,30,5.58555 +"American Electric Power Company, Inc.",AEP,9/14/89,29.875,30.125,460500,30.375,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,9/15/89,30.125,30.375,534600,30.375,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,9/18/89,30.25,30.25,143600,30.375,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,9/19/89,30.25,30.25,135600,30.5,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,9/20/89,30.125,30.25,49700,30.375,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,9/21/89,29.875,30.25,173200,30.375,30,5.58555 +"American Electric Power Company, Inc.",AEP,9/22/89,29.875,30,105700,30.125,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,9/25/89,29.75,30.125,112900,30.125,29.75,5.539003 +"American Electric Power Company, Inc.",AEP,9/26/89,29.75,29.75,308900,30,29.75,5.539003 +"American Electric Power Company, Inc.",AEP,9/27/89,29.625,29.875,1187700,30,29.875,5.5622754 +"American Electric Power Company, Inc.",AEP,9/28/89,29.875,30,146800,30.125,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,9/29/89,29.875,30,82000,30.125,30,5.58555 +"American Electric Power Company, Inc.",AEP,10/2/89,29.875,30,188700,30.125,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,10/3/89,30,30.25,106400,30.25,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,10/4/89,30,30.125,119900,30.25,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,10/5/89,30,30.125,111500,30.25,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,10/6/89,30,30.25,105100,30.25,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,10/9/89,29.875,30,106700,30.125,30,5.58555 +"American Electric Power Company, Inc.",AEP,10/10/89,29.875,30.125,104000,30.25,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,10/11/89,30.125,30.125,142800,30.375,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,10/12/89,30.25,30.375,179700,30.5,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,10/13/89,29.75,30.25,285300,30.5,29.75,5.539003 +"American Electric Power Company, Inc.",AEP,10/16/89,29.25,30,585700,30.375,29.75,5.539003 +"American Electric Power Company, Inc.",AEP,10/17/89,30,30.125,227600,30.375,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,10/18/89,30.125,30.375,91500,30.5,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,10/19/89,30.25,30.25,213000,31.5,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,10/20/89,30,30.5,236900,30.5,30.5,5.6786423 +"American Electric Power Company, Inc.",AEP,10/23/89,30.375,30.375,103500,30.5,30.5,5.6786423 +"American Electric Power Company, Inc.",AEP,10/24/89,30.125,30.5,147900,30.5,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,10/25/89,30.25,30.25,172200,30.5,30.5,5.6786423 +"American Electric Power Company, Inc.",AEP,10/26/89,30.25,30.5,122900,30.5,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,10/27/89,30.125,30.25,204800,30.375,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,10/30/89,30.25,30.25,351800,30.75,30.5,5.6786423 +"American Electric Power Company, Inc.",AEP,10/31/89,30.5,30.625,1049100,30.875,30.875,5.748463 +"American Electric Power Company, Inc.",AEP,11/1/89,30.75,30.875,378100,31,31,5.7717347 +"American Electric Power Company, Inc.",AEP,11/2/89,30.75,31,369600,31,30.875,5.748463 +"American Electric Power Company, Inc.",AEP,11/3/89,30.625,30.75,269700,30.875,30.875,5.748463 +"American Electric Power Company, Inc.",AEP,11/6/89,29.625,30.125,1090100,30.25,29.75,5.539003 +"American Electric Power Company, Inc.",AEP,11/7/89,29.75,29.875,2055100,30.125,30.125,5.6088257 +"American Electric Power Company, Inc.",AEP,11/8/89,30.125,30.125,223100,30.5,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,11/9/89,30.25,30.375,73200,30.5,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,11/10/89,30.25,30.25,177400,30.5,30.5,5.6786423 +"American Electric Power Company, Inc.",AEP,11/13/89,30.25,30.625,444700,30.75,30.625,5.701915 +"American Electric Power Company, Inc.",AEP,11/14/89,30.5,30.625,282700,30.875,30.75,5.725187 +"American Electric Power Company, Inc.",AEP,11/15/89,30.625,30.75,175800,31,31,5.7717347 +"American Electric Power Company, Inc.",AEP,11/16/89,30.625,31,280400,31,30.75,5.725187 +"American Electric Power Company, Inc.",AEP,11/17/89,30.625,30.625,152200,30.75,30.75,5.725187 +"American Electric Power Company, Inc.",AEP,11/20/89,30.125,30.625,292700,30.75,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,11/21/89,30.25,30.25,144100,30.5,30.25,5.6320977 +"American Electric Power Company, Inc.",AEP,11/22/89,30.375,30.375,134800,30.5,30.5,5.6786423 +"American Electric Power Company, Inc.",AEP,11/24/89,30.375,30.375,98300,30.625,30.5,5.6786423 +"American Electric Power Company, Inc.",AEP,11/27/89,30.375,30.375,109700,30.5,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,11/28/89,30.25,30.375,268900,30.5,30.375,5.655368 +"American Electric Power Company, Inc.",AEP,11/29/89,30.375,30.375,176300,30.625,30.5,5.6786423 +"American Electric Power Company, Inc.",AEP,11/30/89,30.5,30.625,297000,31.125,31,5.7717347 +"American Electric Power Company, Inc.",AEP,12/1/89,30.875,31,375300,31.5,31.5,5.8648276 +"American Electric Power Company, Inc.",AEP,12/4/89,31.375,31.5,181600,31.5,31.375,5.841557 +"American Electric Power Company, Inc.",AEP,12/5/89,31.375,31.375,314600,31.875,31.75,5.9113727 +"American Electric Power Company, Inc.",AEP,12/6/89,31.75,31.75,164800,32,31.75,5.9113727 +"American Electric Power Company, Inc.",AEP,12/7/89,31.75,31.75,229200,32,31.875,5.934646 +"American Electric Power Company, Inc.",AEP,12/8/89,31.875,32,198300,32.25,32.125,5.981196 +"American Electric Power Company, Inc.",AEP,12/11/89,31.875,32.125,344800,32.125,31.875,5.934646 +"American Electric Power Company, Inc.",AEP,12/12/89,31.875,32,259500,32.625,32.625,6.074285 +"American Electric Power Company, Inc.",AEP,12/13/89,32.375,32.5,291900,32.75,32.625,6.074285 +"American Electric Power Company, Inc.",AEP,12/14/89,32.625,32.75,182300,33,33,6.1441045 +"American Electric Power Company, Inc.",AEP,12/15/89,32.625,33,512600,33,32.875,6.120832 +"American Electric Power Company, Inc.",AEP,12/18/89,32.625,32.75,235000,33.375,32.75,6.097559 +"American Electric Power Company, Inc.",AEP,12/19/89,32.625,32.875,520900,33,32.75,6.097559 +"American Electric Power Company, Inc.",AEP,12/20/89,32.5,32.75,350600,33,33,6.1441045 +"American Electric Power Company, Inc.",AEP,12/21/89,32.75,33,200000,33,32.75,6.097559 +"American Electric Power Company, Inc.",AEP,12/22/89,32.75,32.875,236300,33,33,6.1441045 +"American Electric Power Company, Inc.",AEP,12/26/89,32.625,32.875,114900,33,32.75,6.097559 +"American Electric Power Company, Inc.",AEP,12/27/89,32.625,32.625,113600,32.875,32.875,6.120832 +"American Electric Power Company, Inc.",AEP,12/28/89,32.625,32.75,78000,33,32.875,6.120832 +"American Electric Power Company, Inc.",AEP,12/29/89,32.75,33,127900,33,33,6.1441045 +"American Electric Power Company, Inc.",AEP,1/2/90,32.75,33,194100,33.125,33.125,6.167378 +"American Electric Power Company, Inc.",AEP,1/3/90,32.75,33,510500,33.125,33,6.1441045 +"American Electric Power Company, Inc.",AEP,1/4/90,32,33,312100,33,32.5,6.051013 +"American Electric Power Company, Inc.",AEP,1/5/90,31.625,32.25,201500,32.375,31.75,5.9113727 +"American Electric Power Company, Inc.",AEP,1/8/90,31.375,31.5,155200,31.875,31.625,5.8881 +"American Electric Power Company, Inc.",AEP,1/9/90,31.375,31.625,190000,31.875,31.5,5.8648276 +"American Electric Power Company, Inc.",AEP,1/10/90,31.25,31.25,462300,31.75,31.625,5.8881 +"American Electric Power Company, Inc.",AEP,1/11/90,31.75,31.875,398300,32.125,31.875,5.934646 +"American Electric Power Company, Inc.",AEP,1/12/90,31.125,31.75,151800,31.75,31.25,5.818281 +"American Electric Power Company, Inc.",AEP,1/15/90,31.125,31.125,119100,31.25,31.25,5.818281 +"American Electric Power Company, Inc.",AEP,1/16/90,31,31.125,169800,31.375,31.375,5.841557 +"American Electric Power Company, Inc.",AEP,1/17/90,31.125,31.375,351200,31.625,31.25,5.818281 +"American Electric Power Company, Inc.",AEP,1/18/90,30.625,31,274200,31.125,30.875,5.748463 +"American Electric Power Company, Inc.",AEP,1/19/90,30.875,31,260800,31.25,31.25,5.818281 +"American Electric Power Company, Inc.",AEP,1/22/90,30.875,31.25,236800,31.25,30.875,5.748463 +"American Electric Power Company, Inc.",AEP,1/23/90,30.625,30.875,173800,31.125,31.125,5.795011 +"American Electric Power Company, Inc.",AEP,1/24/90,30.375,30.625,271100,30.875,30.625,5.701915 +"American Electric Power Company, Inc.",AEP,1/25/90,30.375,30.75,215600,30.875,30.5,5.6786423 +"American Electric Power Company, Inc.",AEP,1/26/90,30.25,30.5,261300,30.75,30.75,5.725187 +"American Electric Power Company, Inc.",AEP,1/29/90,30.375,30.75,182900,30.875,30.625,5.701915 +"American Electric Power Company, Inc.",AEP,1/30/90,30.375,30.625,141700,30.75,30.625,5.701915 +"American Electric Power Company, Inc.",AEP,1/31/90,30.625,30.625,166400,31,30.875,5.748463 +"American Electric Power Company, Inc.",AEP,2/1/90,30.875,30.875,151500,31.125,30.875,5.748463 +"American Electric Power Company, Inc.",AEP,2/2/90,30.75,30.875,1047000,31.125,31,5.7717347 +"American Electric Power Company, Inc.",AEP,2/5/90,30,30.25,1127600,30.25,30.125,5.7195253 +"American Electric Power Company, Inc.",AEP,2/6/90,29.75,30,708800,30.125,29.875,5.672057 +"American Electric Power Company, Inc.",AEP,2/7/90,29.625,29.75,183200,30.125,30.125,5.7195253 +"American Electric Power Company, Inc.",AEP,2/8/90,30,30,220700,30.5,30.25,5.743258 +"American Electric Power Company, Inc.",AEP,2/9/90,30.25,30.375,93600,30.5,30.25,5.743258 +"American Electric Power Company, Inc.",AEP,2/12/90,30.25,30.25,84400,30.5,30.375,5.766987 +"American Electric Power Company, Inc.",AEP,2/13/90,30.25,30.5,166700,30.5,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,2/14/90,30.25,30.5,256500,30.5,30.375,5.766987 +"American Electric Power Company, Inc.",AEP,2/15/90,30.125,30.25,188700,30.5,30.375,5.766987 +"American Electric Power Company, Inc.",AEP,2/16/90,30.25,30.5,385500,30.5,30.25,5.743258 +"American Electric Power Company, Inc.",AEP,2/20/90,29.625,30,179100,30.125,29.75,5.6483254 +"American Electric Power Company, Inc.",AEP,2/21/90,29.375,29.625,235400,29.875,29.75,5.6483254 +"American Electric Power Company, Inc.",AEP,2/22/90,29.625,29.625,195400,30.125,29.875,5.672057 +"American Electric Power Company, Inc.",AEP,2/23/90,29.75,29.75,162200,30.125,29.875,5.672057 +"American Electric Power Company, Inc.",AEP,2/26/90,29.75,29.75,513300,30,30,5.6957903 +"American Electric Power Company, Inc.",AEP,2/27/90,29.875,29.875,489900,30.25,30.125,5.7195253 +"American Electric Power Company, Inc.",AEP,2/28/90,30.125,30.125,364600,30.5,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/1/90,30.375,30.375,369300,30.625,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/2/90,30.375,30.375,502300,30.625,30.625,5.814453 +"American Electric Power Company, Inc.",AEP,3/5/90,30.375,30.5,273500,30.625,30.375,5.766987 +"American Electric Power Company, Inc.",AEP,3/6/90,30.375,30.375,117600,30.75,30.625,5.814453 +"American Electric Power Company, Inc.",AEP,3/7/90,30.375,30.625,240600,30.75,30.375,5.766987 +"American Electric Power Company, Inc.",AEP,3/8/90,30.375,30.5,107400,30.625,30.625,5.814453 +"American Electric Power Company, Inc.",AEP,3/9/90,30.375,30.5,104200,30.625,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/12/90,30.375,30.5,212100,30.625,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/13/90,30.375,30.5,132600,30.625,30.625,5.814453 +"American Electric Power Company, Inc.",AEP,3/14/90,30.375,30.625,294500,30.625,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/15/90,30.375,30.5,197400,30.625,30.625,5.814453 +"American Electric Power Company, Inc.",AEP,3/16/90,30.5,30.75,506300,30.75,30.75,5.838183 +"American Electric Power Company, Inc.",AEP,3/19/90,30.375,30.5,166500,30.75,30.625,5.814453 +"American Electric Power Company, Inc.",AEP,3/20/90,30.375,30.5,246900,30.625,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/21/90,30.375,30.5,295000,30.625,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/22/90,30.125,30.375,384000,30.5,30.375,5.766987 +"American Electric Power Company, Inc.",AEP,3/23/90,30.25,30.375,853900,30.5,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/26/90,30.5,30.5,149000,30.625,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/27/90,30.375,30.375,496000,30.5,30.5,5.7907195 +"American Electric Power Company, Inc.",AEP,3/28/90,30.125,30.375,451000,30.5,30.25,5.743258 +"American Electric Power Company, Inc.",AEP,3/29/90,30,30.125,116400,30.25,30.25,5.743258 +"American Electric Power Company, Inc.",AEP,3/30/90,30.125,30.25,437300,30.375,30.375,5.766987 +"American Electric Power Company, Inc.",AEP,4/2/90,30.125,30.125,338300,30.375,30.25,5.743258 +"American Electric Power Company, Inc.",AEP,4/3/90,30.125,30.25,164500,30.375,30.25,5.743258 +"American Electric Power Company, Inc.",AEP,4/4/90,30.125,30.375,277000,30.5,30.375,5.766987 +"American Electric Power Company, Inc.",AEP,4/5/90,30.125,30.25,135500,30.375,30.125,5.7195253 +"American Electric Power Company, Inc.",AEP,4/6/90,30,30.25,92300,30.25,30.25,5.743258 +"American Electric Power Company, Inc.",AEP,4/9/90,30,30.125,304700,30.25,30.125,5.7195253 +"American Electric Power Company, Inc.",AEP,4/10/90,29.875,30,226800,30.125,30,5.6957903 +"American Electric Power Company, Inc.",AEP,4/11/90,29.875,30.125,139900,30.125,30.125,5.7195253 +"American Electric Power Company, Inc.",AEP,4/12/90,29.875,30,274800,30.125,30.125,5.7195253 +"American Electric Power Company, Inc.",AEP,4/16/90,29.875,30.125,349600,30.125,30,5.6957903 +"American Electric Power Company, Inc.",AEP,4/17/90,29.875,29.875,426200,30,29.875,5.672057 +"American Electric Power Company, Inc.",AEP,4/18/90,29.75,29.875,1154500,30,29.875,5.672057 +"American Electric Power Company, Inc.",AEP,4/19/90,29.625,29.75,671400,30,29.875,5.672057 +"American Electric Power Company, Inc.",AEP,4/20/90,29.5,29.875,1351000,30,29.875,5.672057 +"American Electric Power Company, Inc.",AEP,4/23/90,29.5,29.75,821400,29.875,29.5,5.6008606 +"American Electric Power Company, Inc.",AEP,4/24/90,29.25,29.5,111500,29.625,29.375,5.5771317 +"American Electric Power Company, Inc.",AEP,4/25/90,29.25,29.375,200100,29.5,29.25,5.553398 +"American Electric Power Company, Inc.",AEP,4/26/90,29.25,29.375,180800,29.5,29.375,5.5771317 +"American Electric Power Company, Inc.",AEP,4/27/90,29.25,29.375,193100,29.5,29.25,5.553398 +"American Electric Power Company, Inc.",AEP,4/30/90,29.125,29.25,623000,29.375,29.125,5.529665 +"American Electric Power Company, Inc.",AEP,5/1/90,29.125,29.25,154300,29.375,29.125,5.529665 +"American Electric Power Company, Inc.",AEP,5/2/90,29.125,29.125,445200,29.375,29.375,5.5771317 +"American Electric Power Company, Inc.",AEP,5/3/90,29,29.25,499500,29.375,29.25,5.553398 +"American Electric Power Company, Inc.",AEP,5/4/90,28.75,28.875,930000,29,28.875,5.59701 +"American Electric Power Company, Inc.",AEP,5/7/90,28.5,28.625,1264600,28.875,28.75,5.5727806 +"American Electric Power Company, Inc.",AEP,5/8/90,28.625,28.75,407700,29,29,5.62124 +"American Electric Power Company, Inc.",AEP,5/9/90,28.875,28.875,290500,29.125,29.125,5.645469 +"American Electric Power Company, Inc.",AEP,5/10/90,29.125,29.125,175700,29.375,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,5/11/90,29.5,29.625,331600,30,29.75,5.7666144 +"American Electric Power Company, Inc.",AEP,5/14/90,29.75,29.875,363600,30.25,30.125,5.839307 +"American Electric Power Company, Inc.",AEP,5/15/90,29.875,30,231300,30.125,30.125,5.839307 +"American Electric Power Company, Inc.",AEP,5/16/90,30,30,195500,30.125,30.125,5.839307 +"American Electric Power Company, Inc.",AEP,5/17/90,30,30.125,266500,30.25,30,5.815074 +"American Electric Power Company, Inc.",AEP,5/18/90,29.875,30,324400,30.125,30.125,5.839307 +"American Electric Power Company, Inc.",AEP,5/21/90,29.75,30,222200,30.125,29.875,5.790844 +"American Electric Power Company, Inc.",AEP,5/22/90,29.25,29.75,266600,29.875,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,5/23/90,29.25,29.5,77500,29.5,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,5/24/90,28.75,29.25,282400,29.25,28.75,5.5727806 +"American Electric Power Company, Inc.",AEP,5/25/90,28.5,28.625,229900,28.875,28.75,5.5727806 +"American Electric Power Company, Inc.",AEP,5/29/90,28.625,28.75,199100,28.875,28.875,5.59701 +"American Electric Power Company, Inc.",AEP,5/30/90,28.875,29,190400,29.125,28.875,5.59701 +"American Electric Power Company, Inc.",AEP,5/31/90,28.875,28.875,163100,29.125,29,5.62124 +"American Electric Power Company, Inc.",AEP,6/1/90,29.125,29.25,282500,29.375,29.25,5.6696997 +"American Electric Power Company, Inc.",AEP,6/4/90,29.125,29.25,162900,30,29.875,5.790844 +"American Electric Power Company, Inc.",AEP,6/5/90,30,30.125,446300,30.375,30.25,5.8635345 +"American Electric Power Company, Inc.",AEP,6/6/90,29.875,30.25,286300,30.25,30,5.815074 +"American Electric Power Company, Inc.",AEP,6/7/90,29.875,29.875,189800,30.125,30.125,5.839307 +"American Electric Power Company, Inc.",AEP,6/8/90,29.875,30.125,95800,30.125,29.875,5.790844 +"American Electric Power Company, Inc.",AEP,6/11/90,29.75,29.75,155200,30,29.875,5.790844 +"American Electric Power Company, Inc.",AEP,6/12/90,29.75,29.875,186700,30.125,30.125,5.839307 +"American Electric Power Company, Inc.",AEP,6/13/90,29.875,30.25,171700,30.375,30.125,5.839307 +"American Electric Power Company, Inc.",AEP,6/14/90,29.875,30.125,123700,30.125,29.875,5.790844 +"American Electric Power Company, Inc.",AEP,6/15/90,29.75,29.75,390900,29.875,29.875,5.790844 +"American Electric Power Company, Inc.",AEP,6/18/90,29.375,29.75,133800,29.875,29.5,5.7181554 +"American Electric Power Company, Inc.",AEP,6/19/90,29.375,29.375,72500,29.625,29.5,5.7181554 +"American Electric Power Company, Inc.",AEP,6/20/90,29.25,29.75,50200,29.75,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,6/21/90,29.375,29.5,109200,29.625,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,6/22/90,29.125,29.375,185900,29.625,29.25,5.6696997 +"American Electric Power Company, Inc.",AEP,6/25/90,28.75,29.125,170300,29.25,29,5.62124 +"American Electric Power Company, Inc.",AEP,6/26/90,29,29.25,135200,29.5,29,5.62124 +"American Electric Power Company, Inc.",AEP,6/27/90,29,29,215400,29.625,29.125,5.645469 +"American Electric Power Company, Inc.",AEP,6/28/90,29.25,29.25,120300,29.5,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,6/29/90,29.125,29.25,221600,29.75,29.75,5.7666144 +"American Electric Power Company, Inc.",AEP,7/2/90,29.5,29.75,77600,29.75,29.625,5.7423844 +"American Electric Power Company, Inc.",AEP,7/3/90,29.5,29.625,58500,29.75,29.5,5.7181554 +"American Electric Power Company, Inc.",AEP,7/5/90,29.375,29.5,491000,29.75,29.5,5.7181554 +"American Electric Power Company, Inc.",AEP,7/6/90,29.375,29.5,124000,29.75,29.75,5.7666144 +"American Electric Power Company, Inc.",AEP,7/9/90,29.5,29.625,64200,29.75,29.75,5.7666144 +"American Electric Power Company, Inc.",AEP,7/10/90,29.375,29.625,471800,29.75,29.5,5.7181554 +"American Electric Power Company, Inc.",AEP,7/11/90,29.125,29.5,231300,29.5,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,7/12/90,29.125,29.25,171000,29.375,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,7/13/90,29.25,29.375,183500,29.5,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,7/16/90,29.375,29.5,275400,29.5,29.5,5.7181554 +"American Electric Power Company, Inc.",AEP,7/17/90,29.25,29.375,108100,29.5,29.5,5.7181554 +"American Electric Power Company, Inc.",AEP,7/18/90,29.125,29.375,228100,29.5,29.25,5.6696997 +"American Electric Power Company, Inc.",AEP,7/19/90,29.125,29.125,138600,29.375,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,7/20/90,29.25,29.25,186000,29.375,29.25,5.6696997 +"American Electric Power Company, Inc.",AEP,7/23/90,28.75,29.125,213000,29.25,28.875,5.59701 +"American Electric Power Company, Inc.",AEP,7/24/90,28.625,28.875,155600,28.875,28.75,5.5727806 +"American Electric Power Company, Inc.",AEP,7/25/90,28.625,28.75,468100,29,28.75,5.5727806 +"American Electric Power Company, Inc.",AEP,7/26/90,28.625,28.875,155800,28.875,28.75,5.5727806 +"American Electric Power Company, Inc.",AEP,7/27/90,28.625,28.75,137500,28.875,28.75,5.5727806 +"American Electric Power Company, Inc.",AEP,7/30/90,28.625,28.625,258700,29.375,29.375,5.6939297 +"American Electric Power Company, Inc.",AEP,7/31/90,29.5,29.5,770000,29.875,29.875,5.790844 +"American Electric Power Company, Inc.",AEP,8/1/90,29.875,29.875,303900,30.25,30.25,5.8635345 +"American Electric Power Company, Inc.",AEP,8/2/90,29.5,30,278900,30,29.75,5.7666144 +"American Electric Power Company, Inc.",AEP,8/3/90,29,29.625,621100,29.625,29.5,5.7181554 +"American Electric Power Company, Inc.",AEP,8/6/90,27.875,28.5,247100,28.5,28.125,5.564815 +"American Electric Power Company, Inc.",AEP,8/7/90,28,28.125,484000,28.375,28.125,5.564815 +"American Electric Power Company, Inc.",AEP,8/8/90,28,28.125,300200,28.625,28.625,5.6637454 +"American Electric Power Company, Inc.",AEP,8/9/90,28.25,28.5,281600,28.625,28.5,5.6390133 +"American Electric Power Company, Inc.",AEP,8/10/90,28.25,28.375,1375200,28.5,28.25,5.589547 +"American Electric Power Company, Inc.",AEP,8/13/90,28.25,28.25,127800,28.625,28.5,5.6390133 +"American Electric Power Company, Inc.",AEP,8/14/90,28.375,28.5,96500,28.625,28.5,5.6390133 +"American Electric Power Company, Inc.",AEP,8/15/90,28.5,28.5,145500,28.75,28.625,5.6637454 +"American Electric Power Company, Inc.",AEP,8/16/90,28.25,28.5,161200,28.625,28.375,5.6142826 +"American Electric Power Company, Inc.",AEP,8/17/90,28.125,28.25,331600,28.5,28.125,5.564815 +"American Electric Power Company, Inc.",AEP,8/20/90,28.125,28.25,113500,28.375,28.375,5.6142826 +"American Electric Power Company, Inc.",AEP,8/21/90,27.5,28.25,331200,28.375,27.875,5.5153503 +"American Electric Power Company, Inc.",AEP,8/22/90,27.25,27.875,249400,27.875,27.5,5.4411507 +"American Electric Power Company, Inc.",AEP,8/23/90,26.5,27.25,268700,27.25,26.625,5.2680244 +"American Electric Power Company, Inc.",AEP,8/24/90,26,26.75,312400,26.875,26.25,5.1938257 +"American Electric Power Company, Inc.",AEP,8/27/90,26.5,26.75,280500,27,26.625,5.2680244 +"American Electric Power Company, Inc.",AEP,8/28/90,26.375,26.5,169800,26.75,26.5,5.2432942 +"American Electric Power Company, Inc.",AEP,8/29/90,26.375,26.5,315900,26.875,26.5,5.2432942 +"American Electric Power Company, Inc.",AEP,8/30/90,26.375,26.5,240100,26.625,26.5,5.2432942 +"American Electric Power Company, Inc.",AEP,8/31/90,26.375,26.375,225300,26.625,26.5,5.2432942 +"American Electric Power Company, Inc.",AEP,9/4/90,26.25,26.375,262500,26.5,26.5,5.2432942 +"American Electric Power Company, Inc.",AEP,9/5/90,26.5,26.625,248100,26.75,26.75,5.2927585 +"American Electric Power Company, Inc.",AEP,9/6/90,26.5,26.75,110500,26.75,26.625,5.2680244 +"American Electric Power Company, Inc.",AEP,9/7/90,26.5,26.5,175400,27.125,26.875,5.3174887 +"American Electric Power Company, Inc.",AEP,9/10/90,26.625,27,176700,27.125,26.875,5.3174887 +"American Electric Power Company, Inc.",AEP,9/11/90,26.75,27,478100,27.25,26.75,5.2927585 +"American Electric Power Company, Inc.",AEP,9/12/90,26.5,27,212500,27,26.625,5.2680244 +"American Electric Power Company, Inc.",AEP,9/13/90,26.25,26.625,223700,26.625,26.375,5.218561 +"American Electric Power Company, Inc.",AEP,9/14/90,26,26.375,414000,26.375,26.125,5.1690946 +"American Electric Power Company, Inc.",AEP,9/17/90,26,26.125,216000,26.375,26.25,5.1938257 +"American Electric Power Company, Inc.",AEP,9/18/90,26,26.25,202400,26.25,26.25,5.1938257 +"American Electric Power Company, Inc.",AEP,9/19/90,26.125,26.25,147500,26.625,26.375,5.218561 +"American Electric Power Company, Inc.",AEP,9/20/90,26.125,26.25,172500,26.5,26.125,5.1690946 +"American Electric Power Company, Inc.",AEP,9/21/90,26.125,26.25,275500,26.5,26.5,5.2432942 +"American Electric Power Company, Inc.",AEP,9/24/90,26,26.5,109300,26.5,26,5.1443634 +"American Electric Power Company, Inc.",AEP,9/25/90,26,26.125,122700,26.25,26.125,5.1690946 +"American Electric Power Company, Inc.",AEP,9/26/90,26.125,26.125,145900,26.375,26.25,5.1938257 +"American Electric Power Company, Inc.",AEP,9/27/90,26.25,26.375,288800,26.75,26.5,5.2432942 +"American Electric Power Company, Inc.",AEP,9/28/90,26.125,26.375,196400,26.5,26.5,5.2432942 +"American Electric Power Company, Inc.",AEP,10/1/90,26.375,26.375,359300,27.25,27.25,5.3916893 +"American Electric Power Company, Inc.",AEP,10/2/90,26.875,27.25,172700,27.5,27,5.3422236 +"American Electric Power Company, Inc.",AEP,10/3/90,26.625,27,220400,27.375,26.875,5.3174887 +"American Electric Power Company, Inc.",AEP,10/4/90,26.625,26.75,109700,27.375,27.25,5.3916893 +"American Electric Power Company, Inc.",AEP,10/5/90,26.875,27,120100,27.5,27.375,5.4164214 +"American Electric Power Company, Inc.",AEP,10/8/90,27.5,27.5,120300,28,27.875,5.5153503 +"American Electric Power Company, Inc.",AEP,10/9/90,27.375,27.75,88500,27.75,27.375,5.4164214 +"American Electric Power Company, Inc.",AEP,10/10/90,27.125,27.375,153900,27.625,27.25,5.3916893 +"American Electric Power Company, Inc.",AEP,10/11/90,26.875,27.375,123800,27.5,27.125,5.3669553 +"American Electric Power Company, Inc.",AEP,10/12/90,27.25,27.25,347100,28.375,27.75,5.4906178 +"American Electric Power Company, Inc.",AEP,10/15/90,27.625,27.75,325100,28.75,27.875,5.5153503 +"American Electric Power Company, Inc.",AEP,10/16/90,27.25,27.875,197700,27.875,27.25,5.3916893 +"American Electric Power Company, Inc.",AEP,10/17/90,27.125,27.25,274500,28,27.75,5.4906178 +"American Electric Power Company, Inc.",AEP,10/18/90,27.75,27.75,397500,28.125,28,5.540081 +"American Electric Power Company, Inc.",AEP,10/19/90,28.125,28.25,274600,28.75,28.75,5.688479 +"American Electric Power Company, Inc.",AEP,10/22/90,28.25,28.5,362000,28.75,28.75,5.688479 +"American Electric Power Company, Inc.",AEP,10/23/90,28.375,28.625,183200,28.625,28.375,5.6142826 +"American Electric Power Company, Inc.",AEP,10/24/90,28,28.25,325100,28.5,28.375,5.6142826 +"American Electric Power Company, Inc.",AEP,10/25/90,28,28.375,150500,28.375,28.125,5.564815 +"American Electric Power Company, Inc.",AEP,10/26/90,27.75,28,76100,28.25,27.875,5.5153503 +"American Electric Power Company, Inc.",AEP,10/29/90,27.625,28,272800,28.375,27.75,5.4906178 +"American Electric Power Company, Inc.",AEP,10/30/90,27.75,27.75,156100,28.25,28,5.540081 +"American Electric Power Company, Inc.",AEP,10/31/90,28,28.125,339600,28.25,28,5.540081 +"American Electric Power Company, Inc.",AEP,11/1/90,28.125,28.125,223600,28.625,28.625,5.6637454 +"American Electric Power Company, Inc.",AEP,11/2/90,28.5,28.625,1765800,29,29,5.737944 +"American Electric Power Company, Inc.",AEP,11/5/90,28.25,28.25,807700,28.5,28.5,5.758148 +"American Electric Power Company, Inc.",AEP,11/6/90,28.25,28.25,357700,28.5,28.375,5.732893 +"American Electric Power Company, Inc.",AEP,11/7/90,27.625,28.25,224100,28.375,27.625,5.581363 +"American Electric Power Company, Inc.",AEP,11/8/90,27.375,27.625,260500,27.875,27.625,5.581363 +"American Electric Power Company, Inc.",AEP,11/9/90,27.625,27.75,145300,28.125,28,5.6571264 +"American Electric Power Company, Inc.",AEP,11/12/90,27.875,27.875,305300,28.5,28.5,5.758148 +"American Electric Power Company, Inc.",AEP,11/13/90,28,28.25,208600,28.5,28.125,5.6823816 +"American Electric Power Company, Inc.",AEP,11/14/90,28,28.125,266300,28.375,28.25,5.707641 +"American Electric Power Company, Inc.",AEP,11/15/90,27.75,28.25,155200,28.25,28.125,5.6823816 +"American Electric Power Company, Inc.",AEP,11/16/90,28.125,28.25,342400,28.5,28.375,5.732893 +"American Electric Power Company, Inc.",AEP,11/19/90,28.125,28.5,163700,28.5,28.25,5.707641 +"American Electric Power Company, Inc.",AEP,11/20/90,27.875,28.25,278100,28.25,28,5.6571264 +"American Electric Power Company, Inc.",AEP,11/21/90,27.875,28.125,136400,28.25,28.25,5.707641 +"American Electric Power Company, Inc.",AEP,11/23/90,28.125,28.125,81700,28.375,28.25,5.707641 +"American Electric Power Company, Inc.",AEP,11/26/90,28,28.125,139700,28.25,28.125,5.6823816 +"American Electric Power Company, Inc.",AEP,11/27/90,28,28.125,178900,28.375,28.25,5.707641 +"American Electric Power Company, Inc.",AEP,11/28/90,28.125,28.375,218300,28.375,28.125,5.6823816 +"American Electric Power Company, Inc.",AEP,11/29/90,27.875,28.125,198100,28.25,28,5.6571264 +"American Electric Power Company, Inc.",AEP,11/30/90,28,28,300200,28.375,28.25,5.707641 +"American Electric Power Company, Inc.",AEP,12/3/90,28.375,28.375,209100,28.75,28.75,5.8086586 +"American Electric Power Company, Inc.",AEP,12/4/90,28.75,28.875,295800,29,29,5.8591666 +"American Electric Power Company, Inc.",AEP,12/5/90,28.75,29,261200,29,29,5.8591666 +"American Electric Power Company, Inc.",AEP,12/6/90,28.625,29,390200,29.375,28.75,5.8086586 +"American Electric Power Company, Inc.",AEP,12/7/90,28.375,28.875,383900,28.875,28.5,5.758148 +"American Electric Power Company, Inc.",AEP,12/10/90,28.25,28.5,266700,28.625,28.375,5.732893 +"American Electric Power Company, Inc.",AEP,12/11/90,28,28.375,183400,28.375,28.25,5.707641 +"American Electric Power Company, Inc.",AEP,12/12/90,28.125,28.25,222200,28.5,28.375,5.732893 +"American Electric Power Company, Inc.",AEP,12/13/90,28.125,28.375,117200,28.375,28.125,5.6823816 +"American Electric Power Company, Inc.",AEP,12/14/90,27.625,28,131300,28.125,27.875,5.631875 +"American Electric Power Company, Inc.",AEP,12/17/90,27.625,27.75,288500,27.875,27.75,5.606616 +"American Electric Power Company, Inc.",AEP,12/18/90,27.75,27.75,239900,28.75,28.5,5.758148 +"American Electric Power Company, Inc.",AEP,12/19/90,27.875,28.625,218100,28.625,28.125,5.6823816 +"American Electric Power Company, Inc.",AEP,12/20/90,27.625,28,234800,28.125,27.875,5.631875 +"American Electric Power Company, Inc.",AEP,12/21/90,27.625,28,347000,28.125,27.875,5.631875 +"American Electric Power Company, Inc.",AEP,12/24/90,27.875,28,162400,28.125,27.875,5.631875 +"American Electric Power Company, Inc.",AEP,12/26/90,27.75,27.875,62500,28,27.875,5.631875 +"American Electric Power Company, Inc.",AEP,12/27/90,27.75,28,245900,28,28,5.6571264 +"American Electric Power Company, Inc.",AEP,12/28/90,27.75,27.875,188700,28,27.75,5.606616 +"American Electric Power Company, Inc.",AEP,12/31/90,27.75,27.875,105700,28,28,5.6571264 +"American Electric Power Company, Inc.",AEP,1/2/91,27.75,28,144300,28.125,27.75,5.606616 +"American Electric Power Company, Inc.",AEP,1/3/91,27.625,27.875,239900,27.875,27.625,5.581363 +"American Electric Power Company, Inc.",AEP,1/4/91,27.5,27.625,335500,27.875,27.75,5.606616 +"American Electric Power Company, Inc.",AEP,1/7/91,27.5,27.625,192500,27.75,27.5,5.5561075 +"American Electric Power Company, Inc.",AEP,1/8/91,27.5,27.5,443100,27.875,27.875,5.631875 +"American Electric Power Company, Inc.",AEP,1/9/91,27.125,28,392700,28.25,27.25,5.5055976 +"American Electric Power Company, Inc.",AEP,1/10/91,27.375,27.375,200000,27.625,27.625,5.581363 +"American Electric Power Company, Inc.",AEP,1/11/91,27.5,27.5,89500,27.75,27.75,5.606616 +"American Electric Power Company, Inc.",AEP,1/14/91,27.25,27.5,314700,27.625,27.625,5.581363 +"American Electric Power Company, Inc.",AEP,1/15/91,27.125,27.375,104100,27.5,27.375,5.5308504 +"American Electric Power Company, Inc.",AEP,1/16/91,27.125,27.25,146700,27.5,27.25,5.5055976 +"American Electric Power Company, Inc.",AEP,1/17/91,27.5,27.625,286500,28,27.625,5.581363 +"American Electric Power Company, Inc.",AEP,1/18/91,27.375,27.75,370300,27.875,27.625,5.581363 +"American Electric Power Company, Inc.",AEP,1/21/91,27.5,27.5,243600,27.875,27.875,5.631875 +"American Electric Power Company, Inc.",AEP,1/22/91,27.375,27.875,623500,27.875,27.5,5.5561075 +"American Electric Power Company, Inc.",AEP,1/23/91,27.25,27.5,158100,27.5,27.5,5.5561075 +"American Electric Power Company, Inc.",AEP,1/24/91,27.375,27.5,409000,27.5,27.5,5.5561075 +"American Electric Power Company, Inc.",AEP,1/25/91,27.25,27.5,175600,27.5,27.375,5.5308504 +"American Electric Power Company, Inc.",AEP,1/28/91,27.25,27.375,140200,27.375,27.375,5.5308504 +"American Electric Power Company, Inc.",AEP,1/29/91,27.25,27.375,256700,27.5,27.375,5.5308504 +"American Electric Power Company, Inc.",AEP,1/30/91,27.375,27.375,157900,27.5,27.5,5.5561075 +"American Electric Power Company, Inc.",AEP,1/31/91,27.375,27.5,390500,27.625,27.5,5.5561075 +"American Electric Power Company, Inc.",AEP,2/1/91,27.375,27.625,1359200,27.625,27.5,5.5561075 +"American Electric Power Company, Inc.",AEP,2/4/91,26.875,27,631200,27.375,27,5.5767627 +"American Electric Power Company, Inc.",AEP,2/5/91,26.625,26.75,448400,27,26.875,5.5509424 +"American Electric Power Company, Inc.",AEP,2/6/91,26.875,27,367900,27.375,27.25,5.628401 +"American Electric Power Company, Inc.",AEP,2/7/91,27.25,27.375,784200,28.125,27.875,5.7574916 +"American Electric Power Company, Inc.",AEP,2/8/91,27.75,27.75,642500,28.375,28.25,5.834948 +"American Electric Power Company, Inc.",AEP,2/11/91,28,28.125,437600,28.875,28.625,5.912401 +"American Electric Power Company, Inc.",AEP,2/12/91,28.5,28.625,306700,28.875,28.5,5.8865814 +"American Electric Power Company, Inc.",AEP,2/13/91,28.375,28.375,282700,29.25,29.25,6.0414915 +"American Electric Power Company, Inc.",AEP,2/14/91,28.875,29.125,181700,29.5,29,5.9898543 +"American Electric Power Company, Inc.",AEP,2/15/91,28.625,29,323300,29.125,28.75,5.938221 +"American Electric Power Company, Inc.",AEP,2/19/91,28.625,28.75,234400,29,29,5.9898543 +"American Electric Power Company, Inc.",AEP,2/20/91,28.625,28.875,162500,28.875,28.75,5.938221 +"American Electric Power Company, Inc.",AEP,2/21/91,28.5,28.625,163100,28.75,28.75,5.938221 +"American Electric Power Company, Inc.",AEP,2/22/91,28.5,28.75,186200,28.875,28.75,5.938221 +"American Electric Power Company, Inc.",AEP,2/25/91,28,28.875,375000,29.125,28.875,5.9640374 +"American Electric Power Company, Inc.",AEP,2/26/91,28.625,28.875,152400,29,28.625,5.912401 +"American Electric Power Company, Inc.",AEP,2/27/91,28.5,28.625,123600,28.75,28.5,5.8865814 +"American Electric Power Company, Inc.",AEP,2/28/91,28.375,28.5,140800,28.625,28.5,5.8865814 +"American Electric Power Company, Inc.",AEP,3/1/91,28.25,28.375,279000,28.625,28.625,5.912401 +"American Electric Power Company, Inc.",AEP,3/4/91,28.5,28.625,271400,28.875,28.625,5.912401 +"American Electric Power Company, Inc.",AEP,3/5/91,28.5,28.625,143000,28.75,28.75,5.938221 +"American Electric Power Company, Inc.",AEP,3/6/91,28.5,28.625,209700,28.75,28.625,5.912401 +"American Electric Power Company, Inc.",AEP,3/7/91,28.625,28.625,144300,28.75,28.625,5.912401 +"American Electric Power Company, Inc.",AEP,3/8/91,28.5,28.625,297600,28.75,28.625,5.912401 +"American Electric Power Company, Inc.",AEP,3/11/91,28.5,28.625,260200,28.75,28.625,5.912401 +"American Electric Power Company, Inc.",AEP,3/12/91,28.5,28.625,261600,28.875,28.5,5.8865814 +"American Electric Power Company, Inc.",AEP,3/13/91,28.25,28.5,238300,28.75,28.375,5.8607626 +"American Electric Power Company, Inc.",AEP,3/14/91,28.125,28.375,330500,28.625,28.375,5.8607626 +"American Electric Power Company, Inc.",AEP,3/15/91,28.25,28.5,368300,28.5,28.375,5.8607626 +"American Electric Power Company, Inc.",AEP,3/18/91,27.75,28.25,245100,28.375,27.875,5.7574916 +"American Electric Power Company, Inc.",AEP,3/19/91,27.625,27.625,170000,27.875,27.625,5.7058535 +"American Electric Power Company, Inc.",AEP,3/20/91,27.25,27.5,481800,27.75,27.625,5.7058535 +"American Electric Power Company, Inc.",AEP,3/21/91,27.625,27.75,261400,27.875,27.875,5.7574916 +"American Electric Power Company, Inc.",AEP,3/22/91,27.75,27.75,109700,28.25,28.25,5.834948 +"American Electric Power Company, Inc.",AEP,3/25/91,28.25,28.25,392700,28.75,28.625,5.912401 +"American Electric Power Company, Inc.",AEP,3/26/91,28.5,28.625,180400,29.25,29.25,6.0414915 +"American Electric Power Company, Inc.",AEP,3/27/91,28.875,29.25,212300,29.25,29,5.9898543 +"American Electric Power Company, Inc.",AEP,3/28/91,29,29,214000,29.25,29.125,6.015671 +"American Electric Power Company, Inc.",AEP,4/1/91,29.125,29.25,417200,29.375,29.125,6.015671 +"American Electric Power Company, Inc.",AEP,4/2/91,29.125,29.125,186500,29.5,29.5,6.0931306 +"American Electric Power Company, Inc.",AEP,4/3/91,29.25,29.375,250600,29.5,29.375,6.0673122 +"American Electric Power Company, Inc.",AEP,4/4/91,29.25,29.5,172700,29.5,29.5,6.0931306 +"American Electric Power Company, Inc.",AEP,4/5/91,29.25,29.5,145100,29.5,29.25,6.0414915 +"American Electric Power Company, Inc.",AEP,4/8/91,29.25,29.375,145000,29.75,29.75,6.144764 +"American Electric Power Company, Inc.",AEP,4/9/91,29.5,29.75,372300,29.75,29.75,6.144764 +"American Electric Power Company, Inc.",AEP,4/10/91,29.625,29.75,205800,29.875,29.625,6.118946 +"American Electric Power Company, Inc.",AEP,4/11/91,29.625,29.75,184600,29.875,29.75,6.144764 +"American Electric Power Company, Inc.",AEP,4/12/91,29.75,29.875,185500,29.875,29.875,6.1705813 +"American Electric Power Company, Inc.",AEP,4/15/91,29.75,29.875,240700,30.375,30,6.1964016 +"American Electric Power Company, Inc.",AEP,4/16/91,29.625,29.875,256200,30,30,6.1964016 +"American Electric Power Company, Inc.",AEP,4/17/91,30,30,398900,30.375,30.25,6.248038 +"American Electric Power Company, Inc.",AEP,4/18/91,30,30.25,658100,30.25,30,6.1964016 +"American Electric Power Company, Inc.",AEP,4/19/91,29.625,29.75,217400,30,30,6.1964016 +"American Electric Power Company, Inc.",AEP,4/22/91,29.625,30,195100,30,29.75,6.144764 +"American Electric Power Company, Inc.",AEP,4/23/91,29.125,29.75,216600,29.875,29.25,6.0414915 +"American Electric Power Company, Inc.",AEP,4/24/91,29.25,29.375,182100,29.5,29.375,6.0673122 +"American Electric Power Company, Inc.",AEP,4/25/91,29.25,29.375,146600,29.375,29.25,6.0414915 +"American Electric Power Company, Inc.",AEP,4/26/91,29.25,29.25,133200,29.625,29.625,6.118946 +"American Electric Power Company, Inc.",AEP,4/29/91,29.375,29.5,146900,29.625,29.375,6.0673122 +"American Electric Power Company, Inc.",AEP,4/30/91,29.375,29.5,171200,29.75,29.625,6.118946 +"American Electric Power Company, Inc.",AEP,5/1/91,29.625,29.75,328600,30.125,30,6.1964016 +"American Electric Power Company, Inc.",AEP,5/2/91,29.625,30,498000,30,29.875,6.1705813 +"American Electric Power Company, Inc.",AEP,5/3/91,29.625,29.75,428000,29.875,29.75,6.144764 +"American Electric Power Company, Inc.",AEP,5/6/91,28.75,29,177900,29.125,28.75,6.060447 +"American Electric Power Company, Inc.",AEP,5/7/91,28.75,29,349600,29,28.875,6.086797 +"American Electric Power Company, Inc.",AEP,5/8/91,28.75,28.875,306500,29,29,6.1131454 +"American Electric Power Company, Inc.",AEP,5/9/91,28.875,28.875,157400,29.125,29,6.1131454 +"American Electric Power Company, Inc.",AEP,5/10/91,28.5,29,149400,29,28.5,6.0077467 +"American Electric Power Company, Inc.",AEP,5/13/91,28.125,28.625,344300,28.75,28.375,5.981398 +"American Electric Power Company, Inc.",AEP,5/14/91,27.875,28.25,238700,28.25,28.125,5.9286957 +"American Electric Power Company, Inc.",AEP,5/15/91,28,28.125,263800,28.375,28.25,5.955048 +"American Electric Power Company, Inc.",AEP,5/16/91,28.25,28.375,127400,28.625,28.5,6.0077467 +"American Electric Power Company, Inc.",AEP,5/17/91,28.5,28.625,278100,29,29,6.1131454 +"American Electric Power Company, Inc.",AEP,5/20/91,28.75,28.875,124500,28.875,28.875,6.086797 +"American Electric Power Company, Inc.",AEP,5/21/91,28.75,28.875,255700,29.25,29.125,6.1394916 +"American Electric Power Company, Inc.",AEP,5/22/91,29,29,132000,29.125,29.125,6.1394916 +"American Electric Power Company, Inc.",AEP,5/23/91,29,29.125,203700,29.375,29.125,6.1394916 +"American Electric Power Company, Inc.",AEP,5/24/91,29,29.25,139600,29.25,29,6.1131454 +"American Electric Power Company, Inc.",AEP,5/28/91,29,29.125,222900,29.25,29.25,6.1658473 +"American Electric Power Company, Inc.",AEP,5/29/91,29,29.125,473600,29.25,29,6.1131454 +"American Electric Power Company, Inc.",AEP,5/30/91,28.75,29,199700,29.125,29,6.1131454 +"American Electric Power Company, Inc.",AEP,5/31/91,28.625,29,192700,29,28.75,6.060447 +"American Electric Power Company, Inc.",AEP,6/3/91,28.625,28.75,141700,28.875,28.75,6.060447 +"American Electric Power Company, Inc.",AEP,6/4/91,28.75,28.75,129500,28.875,28.875,6.086797 +"American Electric Power Company, Inc.",AEP,6/5/91,28.625,28.75,397500,29,28.75,6.060447 +"American Electric Power Company, Inc.",AEP,6/6/91,28.375,28.75,379200,28.875,28.375,5.981398 +"American Electric Power Company, Inc.",AEP,6/7/91,28.125,28.375,198500,28.5,28.25,5.955048 +"American Electric Power Company, Inc.",AEP,6/10/91,28.25,28.375,180900,28.5,28.25,5.955048 +"American Electric Power Company, Inc.",AEP,6/11/91,28.125,28.25,308200,28.375,28.25,5.955048 +"American Electric Power Company, Inc.",AEP,6/12/91,28.125,28.25,155700,28.375,28.25,5.955048 +"American Electric Power Company, Inc.",AEP,6/13/91,28.125,28.125,282300,28.5,28.5,6.0077467 +"American Electric Power Company, Inc.",AEP,6/14/91,28.375,28.5,272500,28.875,28.875,6.086797 +"American Electric Power Company, Inc.",AEP,6/17/91,28.625,28.875,73700,28.875,28.625,6.034097 +"American Electric Power Company, Inc.",AEP,6/18/91,28.125,28.625,280500,28.625,28.125,5.9286957 +"American Electric Power Company, Inc.",AEP,6/19/91,28.125,28.125,166100,28.375,28.25,5.955048 +"American Electric Power Company, Inc.",AEP,6/20/91,28,28.375,401400,28.625,28,5.902346 +"American Electric Power Company, Inc.",AEP,6/21/91,28,28,312500,28.25,28.25,5.955048 +"American Electric Power Company, Inc.",AEP,6/24/91,28,28.125,132200,28.25,28.125,5.9286957 +"American Electric Power Company, Inc.",AEP,6/25/91,28.125,28.25,122900,28.5,28.25,5.955048 +"American Electric Power Company, Inc.",AEP,6/26/91,28.125,28.125,170100,28.5,28.25,5.955048 +"American Electric Power Company, Inc.",AEP,6/27/91,28.25,28.5,105600,28.5,28.375,5.981398 +"American Electric Power Company, Inc.",AEP,6/28/91,28,28.25,180200,28.375,28.375,5.981398 +"American Electric Power Company, Inc.",AEP,7/1/91,28.375,28.375,211500,28.625,28.625,6.034097 +"American Electric Power Company, Inc.",AEP,7/2/91,28.5,28.625,152500,28.75,28.5,6.0077467 +"American Electric Power Company, Inc.",AEP,7/3/91,28.25,28.5,115600,28.625,28.375,5.981398 +"American Electric Power Company, Inc.",AEP,7/5/91,28.25,28.5,75000,28.5,28.5,6.0077467 +"American Electric Power Company, Inc.",AEP,7/8/91,28.25,28.5,423700,28.625,28.5,6.0077467 +"American Electric Power Company, Inc.",AEP,7/9/91,28.25,28.375,214200,28.5,28.375,5.981398 +"American Electric Power Company, Inc.",AEP,7/10/91,28.5,28.5,220500,28.75,28.625,6.034097 +"American Electric Power Company, Inc.",AEP,7/11/91,28.5,28.5,180500,28.875,28.625,6.034097 +"American Electric Power Company, Inc.",AEP,7/12/91,28.625,28.75,222800,29,29,6.1131454 +"American Electric Power Company, Inc.",AEP,7/15/91,28.75,29,180100,29,28.875,6.086797 +"American Electric Power Company, Inc.",AEP,7/16/91,28.75,28.875,158700,29,28.875,6.086797 +"American Electric Power Company, Inc.",AEP,7/17/91,28.625,28.875,142700,29,28.75,6.060447 +"American Electric Power Company, Inc.",AEP,7/18/91,28.625,28.75,134700,28.75,28.625,6.034097 +"American Electric Power Company, Inc.",AEP,7/19/91,28.625,28.75,254100,28.875,28.875,6.086797 +"American Electric Power Company, Inc.",AEP,7/22/91,28.75,28.75,263500,29.125,28.875,6.086797 +"American Electric Power Company, Inc.",AEP,7/23/91,28.75,29,166900,29,29,6.1131454 +"American Electric Power Company, Inc.",AEP,7/24/91,28.875,29,246800,29.125,29.125,6.1394916 +"American Electric Power Company, Inc.",AEP,7/25/91,29.125,29.125,274600,29.375,29.25,6.1658473 +"American Electric Power Company, Inc.",AEP,7/26/91,29.125,29.375,392500,29.625,29.625,6.2448945 +"American Electric Power Company, Inc.",AEP,7/29/91,29.375,29.5,154800,29.625,29.625,6.2448945 +"American Electric Power Company, Inc.",AEP,7/30/91,29.5,29.5,140100,29.75,29.625,6.2448945 +"American Electric Power Company, Inc.",AEP,7/31/91,29.5,29.75,107800,29.75,29.625,6.2448945 +"American Electric Power Company, Inc.",AEP,8/1/91,29.5,29.75,194500,29.875,29.625,6.2448945 +"American Electric Power Company, Inc.",AEP,8/2/91,29.75,29.875,769600,30,30,6.323945 +"American Electric Power Company, Inc.",AEP,8/5/91,28.875,29.25,597600,29.25,29.25,6.29168 +"American Electric Power Company, Inc.",AEP,8/6/91,29.125,29.125,559000,29.375,29.375,6.318568 +"American Electric Power Company, Inc.",AEP,8/7/91,29.25,29.25,468800,29.625,29.5,6.3454533 +"American Electric Power Company, Inc.",AEP,8/8/91,29.25,29.5,307600,29.625,29.5,6.3454533 +"American Electric Power Company, Inc.",AEP,8/9/91,29.5,29.5,252900,29.875,29.625,6.372342 +"American Electric Power Company, Inc.",AEP,8/12/91,29.5,29.625,221400,29.75,29.75,6.399228 +"American Electric Power Company, Inc.",AEP,8/13/91,29.5,29.625,230600,29.875,29.75,6.399228 +"American Electric Power Company, Inc.",AEP,8/14/91,29.625,29.875,189800,29.875,29.75,6.399228 +"American Electric Power Company, Inc.",AEP,8/15/91,29.75,29.75,234700,30,29.875,6.4261165 +"American Electric Power Company, Inc.",AEP,8/16/91,29.5,30,326500,30,29.5,6.3454533 +"American Electric Power Company, Inc.",AEP,8/19/91,29,29.125,132900,29.5,29.125,6.2647862 +"American Electric Power Company, Inc.",AEP,8/20/91,29.125,29.25,316500,29.5,29.375,6.318568 +"American Electric Power Company, Inc.",AEP,8/21/91,29.625,29.625,325200,30,30,6.4530053 +"American Electric Power Company, Inc.",AEP,8/22/91,29.875,30.125,289600,30.125,30.125,6.479891 +"American Electric Power Company, Inc.",AEP,8/23/91,29.625,30,328000,30.25,29.875,6.4261165 +"American Electric Power Company, Inc.",AEP,8/26/91,29.875,29.875,265800,30,30,6.4530053 +"American Electric Power Company, Inc.",AEP,8/27/91,29.875,29.875,107300,30.125,30.125,6.479891 +"American Electric Power Company, Inc.",AEP,8/28/91,30,30.125,85600,30.125,30.125,6.479891 +"American Electric Power Company, Inc.",AEP,8/29/91,30,30.125,127400,30.125,30,6.4530053 +"American Electric Power Company, Inc.",AEP,8/30/91,29.875,30,115700,30.125,30.125,6.479891 +"American Electric Power Company, Inc.",AEP,9/3/91,30,30.125,142000,30.25,30,6.4530053 +"American Electric Power Company, Inc.",AEP,9/4/91,29.75,30,250700,30.125,30,6.4530053 +"American Electric Power Company, Inc.",AEP,9/5/91,29.75,29.875,118800,29.875,29.875,6.4261165 +"American Electric Power Company, Inc.",AEP,9/6/91,29.75,29.875,308300,30.25,30,6.4530053 +"American Electric Power Company, Inc.",AEP,9/9/91,30,30,163600,30.25,30.25,6.5067782 +"American Electric Power Company, Inc.",AEP,9/10/91,30,30.25,229500,30.25,30.125,6.479891 +"American Electric Power Company, Inc.",AEP,9/11/91,30,30.25,377800,30.25,30.25,6.5067782 +"American Electric Power Company, Inc.",AEP,9/12/91,30,30.25,163500,30.25,30,6.4530053 +"American Electric Power Company, Inc.",AEP,9/13/91,30,30.125,193800,30.125,30.125,6.479891 +"American Electric Power Company, Inc.",AEP,9/16/91,30,30.125,168600,30.25,30.25,6.5067782 +"American Electric Power Company, Inc.",AEP,9/17/91,30.125,30.125,108600,30.25,30.25,6.5067782 +"American Electric Power Company, Inc.",AEP,9/18/91,30.125,30.125,159300,30.375,30.375,6.533666 +"American Electric Power Company, Inc.",AEP,9/19/91,30.125,30.25,153900,30.375,30.375,6.533666 +"American Electric Power Company, Inc.",AEP,9/20/91,29.75,30.375,558500,30.375,29.75,6.399228 +"American Electric Power Company, Inc.",AEP,9/23/91,29.75,29.875,115500,30.125,30,6.4530053 +"American Electric Power Company, Inc.",AEP,9/24/91,30,30.125,177900,30.25,30.125,6.479891 +"American Electric Power Company, Inc.",AEP,9/25/91,30,30.25,315500,30.375,30,6.4530053 +"American Electric Power Company, Inc.",AEP,9/26/91,29.875,30,646700,30.5,30.5,6.560554 +"American Electric Power Company, Inc.",AEP,9/27/91,30.375,30.375,216500,30.625,30.375,6.533666 +"American Electric Power Company, Inc.",AEP,9/30/91,30.375,30.5,348100,30.625,30.625,6.587437 +"American Electric Power Company, Inc.",AEP,10/1/91,30.5,30.625,314200,30.75,30.75,6.61433 +"American Electric Power Company, Inc.",AEP,10/2/91,30.625,30.75,360900,30.875,30.875,6.6412134 +"American Electric Power Company, Inc.",AEP,10/3/91,30.625,30.625,700600,31.125,31.125,6.694992 +"American Electric Power Company, Inc.",AEP,10/4/91,30.875,31,270000,31.25,31,6.668103 +"American Electric Power Company, Inc.",AEP,10/7/91,30.75,30.875,163000,31,31,6.668103 +"American Electric Power Company, Inc.",AEP,10/8/91,30.75,31,288100,31,30.875,6.6412134 +"American Electric Power Company, Inc.",AEP,10/9/91,30.5,30.875,216200,30.875,30.625,6.587437 +"American Electric Power Company, Inc.",AEP,10/10/91,30.25,30.625,244600,30.75,30.25,6.5067782 +"American Electric Power Company, Inc.",AEP,10/11/91,30.25,30.5,753200,30.5,30.5,6.560554 +"American Electric Power Company, Inc.",AEP,10/14/91,30.375,30.5,380300,30.875,30.875,6.6412134 +"American Electric Power Company, Inc.",AEP,10/15/91,30.75,30.875,661600,31.25,31.125,6.694992 +"American Electric Power Company, Inc.",AEP,10/16/91,31,31.125,267700,31.25,31.125,6.694992 +"American Electric Power Company, Inc.",AEP,10/17/91,30.875,31,330300,31.125,31,6.668103 +"American Electric Power Company, Inc.",AEP,10/18/91,30.875,31,223500,31.125,31.125,6.694992 +"American Electric Power Company, Inc.",AEP,10/21/91,30.75,31,150600,31.125,31,6.668103 +"American Electric Power Company, Inc.",AEP,10/22/91,30.875,30.875,155600,31,31,6.668103 +"American Electric Power Company, Inc.",AEP,10/23/91,30.875,31,95300,31,31,6.668103 +"American Electric Power Company, Inc.",AEP,10/24/91,30.875,30.875,145000,31,30.875,6.6412134 +"American Electric Power Company, Inc.",AEP,10/25/91,30.875,31,100700,31,31,6.668103 +"American Electric Power Company, Inc.",AEP,10/28/91,30.875,31,252900,31.375,31.375,6.748767 +"American Electric Power Company, Inc.",AEP,10/29/91,31.25,31.375,219200,31.75,31.625,6.8025413 +"American Electric Power Company, Inc.",AEP,10/30/91,31.375,31.5,258300,31.625,31.625,6.8025413 +"American Electric Power Company, Inc.",AEP,10/31/91,31.5,31.625,211100,31.625,31.5,6.775651 +"American Electric Power Company, Inc.",AEP,11/1/91,31.5,31.625,269500,31.75,31.625,6.8025413 +"American Electric Power Company, Inc.",AEP,11/4/91,30.5,30.875,387600,31,30.625,6.7148333 +"American Electric Power Company, Inc.",AEP,11/5/91,30.125,30.625,417900,30.625,30.25,6.6326146 +"American Electric Power Company, Inc.",AEP,11/6/91,30.125,30.25,489300,30.75,30.75,6.742246 +"American Electric Power Company, Inc.",AEP,11/7/91,30.875,31,601600,31.75,31.75,6.961505 +"American Electric Power Company, Inc.",AEP,11/8/91,31.375,31.75,1350500,31.875,31.625,6.9340973 +"American Electric Power Company, Inc.",AEP,11/11/91,31.25,31.625,95400,31.625,31.375,6.879284 +"American Electric Power Company, Inc.",AEP,11/12/91,31.25,31.625,690400,31.875,31.875,6.988909 +"American Electric Power Company, Inc.",AEP,11/13/91,31.375,31.5,153900,31.875,31.875,6.988909 +"American Electric Power Company, Inc.",AEP,11/14/91,31.5,31.875,122500,31.875,31.75,6.961505 +"American Electric Power Company, Inc.",AEP,11/15/91,30.625,31.625,296000,31.75,30.625,6.7148333 +"American Electric Power Company, Inc.",AEP,11/18/91,30.5,30.75,305000,31.25,31.125,6.824468 +"American Electric Power Company, Inc.",AEP,11/19/91,30.625,31.125,122600,31.125,30.75,6.742246 +"American Electric Power Company, Inc.",AEP,11/20/91,30.625,30.75,336400,31.125,30.875,6.7696505 +"American Electric Power Company, Inc.",AEP,11/21/91,30.5,30.75,163900,30.875,30.625,6.7148333 +"American Electric Power Company, Inc.",AEP,11/22/91,30.125,30.625,279300,30.75,30.25,6.6326146 +"American Electric Power Company, Inc.",AEP,11/25/91,30.125,30.375,243400,30.375,30.125,6.6052074 +"American Electric Power Company, Inc.",AEP,11/26/91,30.125,30.25,394800,30.75,30.75,6.742246 +"American Electric Power Company, Inc.",AEP,11/27/91,30.625,30.75,420300,31.625,31.5,6.9066873 +"American Electric Power Company, Inc.",AEP,11/29/91,31.5,31.5,319800,31.75,31.625,6.9340973 +"American Electric Power Company, Inc.",AEP,12/2/91,31.75,31.875,588600,32.5,32.5,7.1259503 +"American Electric Power Company, Inc.",AEP,12/3/91,32,32.375,518900,32.5,32.25,7.071132 +"American Electric Power Company, Inc.",AEP,12/4/91,32,32.125,405700,32.375,32.125,7.0437293 +"American Electric Power Company, Inc.",AEP,12/5/91,31.75,32,178500,32.125,32,7.0163193 +"American Electric Power Company, Inc.",AEP,12/6/91,32,32,513200,32.875,32.75,7.1807666 +"American Electric Power Company, Inc.",AEP,12/9/91,32.625,32.75,198500,33,32.875,7.2081714 +"American Electric Power Company, Inc.",AEP,12/10/91,32.5,32.75,748000,32.875,32.5,7.1259503 +"American Electric Power Company, Inc.",AEP,12/11/91,32.25,32.5,484600,32.75,32.75,7.1807666 +"American Electric Power Company, Inc.",AEP,12/12/91,32.625,32.875,154000,32.875,32.75,7.1807666 +"American Electric Power Company, Inc.",AEP,12/13/91,32.375,32.75,283800,32.875,32.625,7.1533566 +"American Electric Power Company, Inc.",AEP,12/16/91,32.125,32.5,233300,32.625,32.25,7.071132 +"American Electric Power Company, Inc.",AEP,12/17/91,31.75,32.25,98000,32.25,31.875,6.988909 +"American Electric Power Company, Inc.",AEP,12/18/91,31.5,31.75,163200,31.875,31.75,6.961505 +"American Electric Power Company, Inc.",AEP,12/19/91,31.75,31.75,257500,32.25,32.25,7.071132 +"American Electric Power Company, Inc.",AEP,12/20/91,32.625,33,684100,33,32.875,7.2081714 +"American Electric Power Company, Inc.",AEP,12/23/91,32.75,32.875,172800,33.5,33.25,7.290394 +"American Electric Power Company, Inc.",AEP,12/24/91,33.5,33.5,313900,33.875,33.75,7.4000225 +"American Electric Power Company, Inc.",AEP,12/26/91,33.375,33.75,143300,33.75,33.625,7.3726187 +"American Electric Power Company, Inc.",AEP,12/27/91,33.125,33.5,144700,33.625,33.5,7.345211 +"American Electric Power Company, Inc.",AEP,12/30/91,33.125,33.5,272500,33.625,33.625,7.3726187 +"American Electric Power Company, Inc.",AEP,12/31/91,33.5,33.5,317500,34.25,34.25,7.509654 +"American Electric Power Company, Inc.",AEP,1/2/92,33.625,34.125,227800,34.25,34,7.4548388 +"American Electric Power Company, Inc.",AEP,1/3/92,33.625,34,353700,34.125,34.125,7.482249 +"American Electric Power Company, Inc.",AEP,1/6/92,33.875,34.125,269300,34.25,33.875,7.4274287 +"American Electric Power Company, Inc.",AEP,1/7/92,33.5,33.875,359000,34,33.875,7.4274287 +"American Electric Power Company, Inc.",AEP,1/8/92,33.625,33.75,254200,33.875,33.875,7.4274287 +"American Electric Power Company, Inc.",AEP,1/9/92,33.125,33.875,167400,33.875,33.375,7.3177996 +"American Electric Power Company, Inc.",AEP,1/10/92,32.75,33.375,348200,33.5,32.875,7.2081714 +"American Electric Power Company, Inc.",AEP,1/13/92,32.625,32.875,215800,32.875,32.875,7.2081714 +"American Electric Power Company, Inc.",AEP,1/14/92,32.75,32.875,164600,33.25,33.125,7.262986 +"American Electric Power Company, Inc.",AEP,1/15/92,32.5,33.125,297200,33.125,32.625,7.1533566 +"American Electric Power Company, Inc.",AEP,1/16/92,32,32.625,328500,32.625,32.125,7.0437293 +"American Electric Power Company, Inc.",AEP,1/17/92,32,32.125,298500,32.25,32.25,7.071132 +"American Electric Power Company, Inc.",AEP,1/20/92,31.625,32.125,269000,32.25,31.875,6.988909 +"American Electric Power Company, Inc.",AEP,1/21/92,31.5,31.75,246700,32.125,32.125,7.0437293 +"American Electric Power Company, Inc.",AEP,1/22/92,31.875,32.125,456300,32.5,32.5,7.1259503 +"American Electric Power Company, Inc.",AEP,1/23/92,32,32.5,177700,32.5,32.125,7.0437293 +"American Electric Power Company, Inc.",AEP,1/24/92,32,32.125,213700,32.5,32.25,7.071132 +"American Electric Power Company, Inc.",AEP,1/27/92,32.375,32.375,214900,32.5,32.375,7.098541 +"American Electric Power Company, Inc.",AEP,1/28/92,32.5,32.5,159400,32.875,32.75,7.1807666 +"American Electric Power Company, Inc.",AEP,1/29/92,32.375,32.75,155900,32.875,32.375,7.098541 +"American Electric Power Company, Inc.",AEP,1/30/92,32.25,32.375,267000,32.5,32.375,7.098541 +"American Electric Power Company, Inc.",AEP,1/31/92,32.125,32.375,140900,32.5,32.375,7.098541 +"American Electric Power Company, Inc.",AEP,2/3/92,31.875,32.25,808300,32.25,32,7.0163193 +"American Electric Power Company, Inc.",AEP,2/4/92,30.875,31.25,326300,31.25,31.25,6.982805 +"American Electric Power Company, Inc.",AEP,2/5/92,30.875,31.375,214400,31.375,31,6.926941 +"American Electric Power Company, Inc.",AEP,2/6/92,30.375,30.875,237700,31,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,2/7/92,30.625,31.125,374600,31.125,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,2/10/92,30.75,30.875,247600,31,30.875,6.899008 +"American Electric Power Company, Inc.",AEP,2/11/92,30.75,30.875,311500,31,31,6.926941 +"American Electric Power Company, Inc.",AEP,2/12/92,30.875,31,121600,31.5,31.25,6.982805 +"American Electric Power Company, Inc.",AEP,2/13/92,30.875,31.25,108100,31.25,31,6.926941 +"American Electric Power Company, Inc.",AEP,2/14/92,30.875,30.875,99300,31.125,31,6.926941 +"American Electric Power Company, Inc.",AEP,2/18/92,30.75,31.125,226300,31.375,30.875,6.899008 +"American Electric Power Company, Inc.",AEP,2/19/92,30.875,30.875,131800,31.125,31,6.926941 +"American Electric Power Company, Inc.",AEP,2/20/92,31,31,175700,31.25,31.125,6.9548697 +"American Electric Power Company, Inc.",AEP,2/21/92,31,31.125,260100,31.375,31,6.926941 +"American Electric Power Company, Inc.",AEP,2/24/92,30.875,31,106400,31.125,31,6.926941 +"American Electric Power Company, Inc.",AEP,2/25/92,30.875,31,174900,31.25,31.25,6.982805 +"American Electric Power Company, Inc.",AEP,2/26/92,31.25,31.25,142900,31.5,31.375,7.0107346 +"American Electric Power Company, Inc.",AEP,2/27/92,31,31.375,171600,31.375,31.125,6.9548697 +"American Electric Power Company, Inc.",AEP,2/28/92,30.875,31.125,167200,31.25,30.875,6.899008 +"American Electric Power Company, Inc.",AEP,3/2/92,30.625,30.875,212300,31,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,3/3/92,30.75,30.875,258200,31,31,6.926941 +"American Electric Power Company, Inc.",AEP,3/4/92,30.75,31,194300,31,30.875,6.899008 +"American Electric Power Company, Inc.",AEP,3/5/92,30.5,30.75,518000,31,30.625,6.843144 +"American Electric Power Company, Inc.",AEP,3/6/92,30.5,30.5,111100,30.875,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,3/9/92,30.625,30.625,100900,31,31,6.926941 +"American Electric Power Company, Inc.",AEP,3/10/92,30.875,30.875,173600,31.25,31,6.926941 +"American Electric Power Company, Inc.",AEP,3/11/92,31,31,205400,31.875,31.125,6.9548697 +"American Electric Power Company, Inc.",AEP,3/12/92,31,31,313700,31.25,31.125,6.9548697 +"American Electric Power Company, Inc.",AEP,3/13/92,31,31.125,118800,31.25,31,6.926941 +"American Electric Power Company, Inc.",AEP,3/16/92,31.125,31.125,287100,31.5,31.375,7.0107346 +"American Electric Power Company, Inc.",AEP,3/17/92,31.375,31.375,175700,31.75,31.625,7.0665984 +"American Electric Power Company, Inc.",AEP,3/18/92,31.25,31.5,179700,31.5,31.375,7.0107346 +"American Electric Power Company, Inc.",AEP,3/19/92,31.25,31.375,94400,31.5,31.375,7.0107346 +"American Electric Power Company, Inc.",AEP,3/20/92,31,31.375,694300,31.5,31.125,6.9548697 +"American Electric Power Company, Inc.",AEP,3/23/92,30.625,31,208500,31.125,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,3/24/92,30.75,30.875,133300,30.875,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,3/25/92,30.5,30.875,218700,30.875,30.5,6.8152146 +"American Electric Power Company, Inc.",AEP,3/26/92,30.5,30.75,225300,30.875,30.625,6.843144 +"American Electric Power Company, Inc.",AEP,3/27/92,30.5,30.625,109500,30.875,30.625,6.843144 +"American Electric Power Company, Inc.",AEP,3/30/92,30.5,30.625,93500,30.875,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,3/31/92,30.5,30.625,117600,30.75,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,4/1/92,30.5,30.5,109100,30.75,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,4/2/92,30.5,30.625,130000,30.75,30.625,6.843144 +"American Electric Power Company, Inc.",AEP,4/3/92,30.625,30.625,160600,31.25,31,6.926941 +"American Electric Power Company, Inc.",AEP,4/6/92,30.625,30.875,139200,31,30.75,6.871077 +"American Electric Power Company, Inc.",AEP,4/7/92,30.5,30.625,136000,30.75,30.625,6.843144 +"American Electric Power Company, Inc.",AEP,4/8/92,30.375,30.5,190500,30.625,30.5,6.8152146 +"American Electric Power Company, Inc.",AEP,4/9/92,30.5,30.5,242900,31.25,31.25,6.982805 +"American Electric Power Company, Inc.",AEP,4/10/92,31,31.25,214300,31.375,31.25,6.982805 +"American Electric Power Company, Inc.",AEP,4/13/92,31,31.25,123600,31.25,31.125,6.9548697 +"American Electric Power Company, Inc.",AEP,4/14/92,31.375,31.375,296900,31.875,31.625,7.0665984 +"American Electric Power Company, Inc.",AEP,4/15/92,31.5,31.625,219600,32,32,7.1503906 +"American Electric Power Company, Inc.",AEP,4/16/92,32,32.25,279500,32.25,32.25,7.206249 +"American Electric Power Company, Inc.",AEP,4/20/92,31.75,32,175400,32.25,32.25,7.206249 +"American Electric Power Company, Inc.",AEP,4/21/92,32.125,32.25,142500,32.25,32.25,7.206249 +"American Electric Power Company, Inc.",AEP,4/22/92,31.625,32.125,203500,32.125,31.875,7.122454 +"American Electric Power Company, Inc.",AEP,4/23/92,31.625,31.875,217100,31.875,31.75,7.0945277 +"American Electric Power Company, Inc.",AEP,4/24/92,31.5,31.875,262400,31.875,31.625,7.0665984 +"American Electric Power Company, Inc.",AEP,4/27/92,31.625,31.75,280200,32,31.625,7.0665984 +"American Electric Power Company, Inc.",AEP,4/28/92,31.5,31.5,135700,31.875,31.75,7.0945277 +"American Electric Power Company, Inc.",AEP,4/29/92,31.875,31.875,171000,32.25,32.125,7.1783247 +"American Electric Power Company, Inc.",AEP,4/30/92,31.75,32.125,397900,32.125,32,7.1503906 +"American Electric Power Company, Inc.",AEP,5/1/92,31.75,32,309600,32.125,31.875,7.122454 +"American Electric Power Company, Inc.",AEP,5/4/92,31.25,31.375,196300,31.625,31.5,7.1736984 +"American Electric Power Company, Inc.",AEP,5/5/92,31.5,31.625,185800,32,31.75,7.230632 +"American Electric Power Company, Inc.",AEP,5/6/92,31.625,31.875,79900,31.875,31.75,7.230632 +"American Electric Power Company, Inc.",AEP,5/7/92,31.625,31.75,104200,31.75,31.75,7.230632 +"American Electric Power Company, Inc.",AEP,5/8/92,31.375,31.75,1664500,31.75,31.5,7.1736984 +"American Electric Power Company, Inc.",AEP,5/11/92,31.5,31.625,250600,31.875,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,5/12/92,31.625,31.875,211900,32,31.75,7.230632 +"American Electric Power Company, Inc.",AEP,5/13/92,30.875,31.75,589300,31.75,31.125,7.0882998 +"American Electric Power Company, Inc.",AEP,5/14/92,31.25,31.25,209300,31.5,31.375,7.145236 +"American Electric Power Company, Inc.",AEP,5/15/92,31.25,31.375,262800,31.5,31.5,7.1736984 +"American Electric Power Company, Inc.",AEP,5/18/92,31.625,31.75,131300,31.875,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,5/19/92,31.5,31.875,291400,32,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,5/20/92,31.75,31.875,218700,32,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,5/21/92,31.25,31.875,301000,31.875,31.375,7.145236 +"American Electric Power Company, Inc.",AEP,5/22/92,31.25,31.5,177000,31.625,31.375,7.145236 +"American Electric Power Company, Inc.",AEP,5/26/92,31,31.375,119300,31.5,31.125,7.0882998 +"American Electric Power Company, Inc.",AEP,5/27/92,31.125,31.25,230300,31.75,31.5,7.1736984 +"American Electric Power Company, Inc.",AEP,5/28/92,31.375,31.5,162400,31.625,31.5,7.1736984 +"American Electric Power Company, Inc.",AEP,5/29/92,31.375,31.5,158000,31.625,31.625,7.202168 +"American Electric Power Company, Inc.",AEP,6/1/92,31.75,32.25,565600,32.625,32,7.2875624 +"American Electric Power Company, Inc.",AEP,6/2/92,31.75,32,295600,32,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,6/3/92,31.75,31.875,301000,32,32,7.2875624 +"American Electric Power Company, Inc.",AEP,6/4/92,31.875,32,180900,32.125,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,6/5/92,31.875,32,168900,32,32,7.2875624 +"American Electric Power Company, Inc.",AEP,6/8/92,31.875,31.875,195200,32.125,32.125,7.3160386 +"American Electric Power Company, Inc.",AEP,6/9/92,31.875,32.125,231400,32.125,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,6/10/92,31.875,32.125,728300,32.25,32.125,7.3160386 +"American Electric Power Company, Inc.",AEP,6/11/92,32.125,32.125,232600,32.25,32.25,7.3445005 +"American Electric Power Company, Inc.",AEP,6/12/92,32,32.25,504300,32.375,32,7.2875624 +"American Electric Power Company, Inc.",AEP,6/15/92,32,32,459100,32.25,32,7.2875624 +"American Electric Power Company, Inc.",AEP,6/16/92,32.125,32.125,176800,32.25,32.25,7.3445005 +"American Electric Power Company, Inc.",AEP,6/17/92,32,32.125,246100,32.25,32.125,7.3160386 +"American Electric Power Company, Inc.",AEP,6/18/92,32,32,164500,32.25,32,7.2875624 +"American Electric Power Company, Inc.",AEP,6/19/92,32,32.125,385900,32.125,32.125,7.3160386 +"American Electric Power Company, Inc.",AEP,6/22/92,31.625,32,372200,32.125,31.625,7.202168 +"American Electric Power Company, Inc.",AEP,6/23/92,31.625,31.75,409400,31.875,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,6/24/92,31.75,32,307100,32,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,6/25/92,31.625,31.875,139300,32,31.75,7.230632 +"American Electric Power Company, Inc.",AEP,6/26/92,31.625,31.75,258100,31.75,31.75,7.230632 +"American Electric Power Company, Inc.",AEP,6/29/92,31.625,31.75,203400,31.75,31.75,7.230632 +"American Electric Power Company, Inc.",AEP,6/30/92,31.625,31.75,113400,31.875,31.875,7.2590985 +"American Electric Power Company, Inc.",AEP,7/1/92,31.75,31.875,267800,32.125,32.125,7.3160386 +"American Electric Power Company, Inc.",AEP,7/2/92,32.125,32.375,199800,32.5,32.375,7.372964 +"American Electric Power Company, Inc.",AEP,7/6/92,32.375,32.5,188000,32.75,32.625,7.4298973 +"American Electric Power Company, Inc.",AEP,7/7/92,32.625,32.625,373200,33.25,33.125,7.543773 +"American Electric Power Company, Inc.",AEP,7/8/92,33.125,33.125,460100,34,33.875,7.7145705 +"American Electric Power Company, Inc.",AEP,7/9/92,33.375,33.625,364700,33.75,33.5,7.6291747 +"American Electric Power Company, Inc.",AEP,7/10/92,33.625,33.75,279500,33.875,33.75,7.686107 +"American Electric Power Company, Inc.",AEP,7/13/92,33.5,33.75,197000,33.875,33.875,7.7145705 +"American Electric Power Company, Inc.",AEP,7/14/92,33.5,33.75,176800,33.875,33.75,7.686107 +"American Electric Power Company, Inc.",AEP,7/15/92,33.5,33.75,213200,33.75,33.625,7.657639 +"American Electric Power Company, Inc.",AEP,7/16/92,33.625,33.625,155500,33.75,33.75,7.686107 +"American Electric Power Company, Inc.",AEP,7/17/92,33.375,33.625,391000,33.75,33.625,7.657639 +"American Electric Power Company, Inc.",AEP,7/20/92,33,33,210200,33.5,33.5,7.6291747 +"American Electric Power Company, Inc.",AEP,7/21/92,33.375,33.5,172900,33.75,33.625,7.657639 +"American Electric Power Company, Inc.",AEP,7/22/92,33.375,33.5,314500,33.625,33.5,7.6291747 +"American Electric Power Company, Inc.",AEP,7/23/92,33,33.5,335400,33.5,33,7.515302 +"American Electric Power Company, Inc.",AEP,7/24/92,33,33.125,152200,33.375,33.375,7.6007032 +"American Electric Power Company, Inc.",AEP,7/27/92,33.25,33.25,153700,33.875,33.875,7.7145705 +"American Electric Power Company, Inc.",AEP,7/28/92,33.75,33.75,171000,34,33.875,7.7145705 +"American Electric Power Company, Inc.",AEP,7/29/92,34,34.125,380700,34.375,34.375,7.8284388 +"American Electric Power Company, Inc.",AEP,7/30/92,34.25,34.375,169500,34.5,34.5,7.856909 +"American Electric Power Company, Inc.",AEP,7/31/92,34.5,34.5,290900,35.25,34.75,7.9138412 +"American Electric Power Company, Inc.",AEP,8/3/92,34.625,34.75,373100,34.875,34.75,7.9138412 +"American Electric Power Company, Inc.",AEP,8/4/92,33.75,34,317100,34.125,33.75,7.8211465 +"American Electric Power Company, Inc.",AEP,8/5/92,33.25,33.375,352800,33.75,33.25,7.705281 +"American Electric Power Company, Inc.",AEP,8/6/92,33.25,33.25,110300,33.5,33.375,7.7342424 +"American Electric Power Company, Inc.",AEP,8/7/92,33.375,33.5,170200,33.875,33.5,7.763215 +"American Electric Power Company, Inc.",AEP,8/10/92,33.375,33.5,233800,33.625,33.5,7.763215 +"American Electric Power Company, Inc.",AEP,8/11/92,33.25,33.5,232200,33.5,33.5,7.763215 +"American Electric Power Company, Inc.",AEP,8/12/92,33.25,33.375,180200,33.625,33.25,7.705281 +"American Electric Power Company, Inc.",AEP,8/13/92,33,33.25,955300,33.5,33.125,7.676313 +"American Electric Power Company, Inc.",AEP,8/14/92,33,33.125,242300,33.25,33,7.647342 +"American Electric Power Company, Inc.",AEP,8/17/92,33,33.125,147200,33.125,33.125,7.676313 +"American Electric Power Company, Inc.",AEP,8/18/92,32.875,33.125,488600,33.125,33.125,7.676313 +"American Electric Power Company, Inc.",AEP,8/19/92,33,33.125,273300,33.25,33.125,7.676313 +"American Electric Power Company, Inc.",AEP,8/20/92,33,33,236700,33.5,33.25,7.705281 +"American Electric Power Company, Inc.",AEP,8/21/92,33.125,33.5,281700,33.5,33.5,7.763215 +"American Electric Power Company, Inc.",AEP,8/24/92,32.75,33.25,162300,33.25,32.875,7.618374 +"American Electric Power Company, Inc.",AEP,8/25/92,32.5,32.75,213800,32.75,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,8/26/92,32.5,32.625,374800,32.875,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,8/27/92,32.75,32.75,128100,33,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,8/28/92,32.625,32.875,333700,33.125,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,8/31/92,32.125,32.625,491300,32.625,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,9/1/92,32.25,32.375,335900,32.625,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,9/2/92,32.375,32.5,314700,32.625,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,9/3/92,32.25,32.625,283800,32.75,32.375,7.502508 +"American Electric Power Company, Inc.",AEP,9/4/92,32.25,32.375,138300,32.625,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,9/8/92,32.375,32.5,261100,32.625,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,9/9/92,32.375,32.5,281800,32.875,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,9/10/92,32.625,32.75,158800,32.875,32.875,7.618374 +"American Electric Power Company, Inc.",AEP,9/11/92,32.75,32.875,107200,32.875,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,9/14/92,32.375,32.875,515800,33,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,9/15/92,32.375,32.5,313000,32.625,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,9/16/92,32.375,32.375,262700,32.75,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,9/17/92,32.375,32.5,227800,32.625,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,9/18/92,32.5,32.625,388600,32.75,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,9/21/92,32.625,32.625,103700,32.75,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,9/22/92,32.5,32.75,173300,32.75,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,9/23/92,32.5,32.625,303700,32.625,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,9/24/92,32.5,32.5,178100,32.75,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,9/25/92,32.5,32.875,139000,32.875,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,9/28/92,32.625,32.75,159200,32.875,32.875,7.618374 +"American Electric Power Company, Inc.",AEP,9/29/92,32.75,32.875,89400,33,32.875,7.618374 +"American Electric Power Company, Inc.",AEP,9/30/92,32.875,32.875,114700,33,33,7.647342 +"American Electric Power Company, Inc.",AEP,10/1/92,32.75,33,146000,33,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,10/2/92,32.625,32.625,230600,32.875,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,10/5/92,32.25,32.625,280000,32.625,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,10/6/92,32.375,32.375,111600,32.625,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,10/7/92,32.375,32.5,113300,32.625,32.375,7.502508 +"American Electric Power Company, Inc.",AEP,10/8/92,32.25,32.5,156200,32.625,32.375,7.502508 +"American Electric Power Company, Inc.",AEP,10/9/92,32.25,32.5,187400,32.5,32.25,7.473541 +"American Electric Power Company, Inc.",AEP,10/12/92,32.25,32.375,95800,32.625,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,10/13/92,32.5,32.5,126300,32.75,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,10/14/92,32.5,32.75,232500,32.75,32.75,7.5894084 +"American Electric Power Company, Inc.",AEP,10/15/92,32.5,32.5,148200,32.625,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,10/16/92,32.375,32.5,243200,32.75,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,10/19/92,32.5,32.5,148400,32.75,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,10/20/92,32.25,32.625,250900,32.75,32.25,7.473541 +"American Electric Power Company, Inc.",AEP,10/21/92,32.125,32.25,180300,32.375,32.25,7.473541 +"American Electric Power Company, Inc.",AEP,10/22/92,32,32.125,71700,32.25,32.25,7.473541 +"American Electric Power Company, Inc.",AEP,10/23/92,32.125,32.25,78300,32.25,32.25,7.473541 +"American Electric Power Company, Inc.",AEP,10/26/92,32,32.25,149800,32.25,32.125,7.4445767 +"American Electric Power Company, Inc.",AEP,10/27/92,32.25,32.25,142400,32.375,32.25,7.473541 +"American Electric Power Company, Inc.",AEP,10/28/92,32.125,32.375,291100,32.625,32.375,7.502508 +"American Electric Power Company, Inc.",AEP,10/29/92,32.25,32.375,235600,32.5,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,10/30/92,32.25,32.5,210500,32.5,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,11/2/92,32.375,32.5,414900,32.75,32.625,7.5604434 +"American Electric Power Company, Inc.",AEP,11/3/92,32.25,32.5,948600,32.625,32.5,7.531474 +"American Electric Power Company, Inc.",AEP,11/4/92,31.375,31.875,440100,32,31.5,7.4370365 +"American Electric Power Company, Inc.",AEP,11/5/92,30.75,31.375,792200,31.75,31.75,7.4960575 +"American Electric Power Company, Inc.",AEP,11/6/92,31.375,31.75,140000,31.75,31.5,7.4370365 +"American Electric Power Company, Inc.",AEP,11/9/92,31,31.625,152000,31.625,31.125,7.3485 +"American Electric Power Company, Inc.",AEP,11/10/92,31,31.125,1259400,31.25,31.25,7.3780127 +"American Electric Power Company, Inc.",AEP,11/11/92,30.75,31.125,368500,31.25,31,7.318989 +"American Electric Power Company, Inc.",AEP,11/12/92,30.75,31,320400,31,30.75,7.259966 +"American Electric Power Company, Inc.",AEP,11/13/92,30.75,30.875,327700,30.875,30.75,7.259966 +"American Electric Power Company, Inc.",AEP,11/16/92,30.75,30.875,171600,31,31,7.318989 +"American Electric Power Company, Inc.",AEP,11/17/92,31,31,209600,31.25,31.125,7.3485 +"American Electric Power Company, Inc.",AEP,11/18/92,31,31.125,789200,31.25,31.125,7.3485 +"American Electric Power Company, Inc.",AEP,11/19/92,31.125,31.125,197500,31.25,31.25,7.3780127 +"American Electric Power Company, Inc.",AEP,11/20/92,31.125,31.25,404700,31.5,31.375,7.407525 +"American Electric Power Company, Inc.",AEP,11/23/92,31.125,31.25,167200,31.375,31.375,7.407525 +"American Electric Power Company, Inc.",AEP,11/24/92,31.125,31.25,174500,31.375,31.125,7.3485 +"American Electric Power Company, Inc.",AEP,11/25/92,31.125,31.25,81200,31.375,31.125,7.3485 +"American Electric Power Company, Inc.",AEP,11/27/92,31.125,31.125,106000,31.25,31.125,7.3485 +"American Electric Power Company, Inc.",AEP,11/30/92,30.875,31.125,220800,31.25,31.125,7.3485 +"American Electric Power Company, Inc.",AEP,12/1/92,31,31.125,115600,31.25,31.125,7.3485 +"American Electric Power Company, Inc.",AEP,12/2/92,31,31.25,194900,31.25,31.125,7.3485 +"American Electric Power Company, Inc.",AEP,12/3/92,31,31.125,273800,31.375,31.25,7.3780127 +"American Electric Power Company, Inc.",AEP,12/4/92,31.125,31.25,245500,31.375,31.25,7.3780127 +"American Electric Power Company, Inc.",AEP,12/7/92,31.25,31.25,387100,31.625,31.625,7.466546 +"American Electric Power Company, Inc.",AEP,12/8/92,31.5,31.5,389200,31.75,31.625,7.466546 +"American Electric Power Company, Inc.",AEP,12/9/92,31.375,31.625,163600,31.75,31.75,7.4960575 +"American Electric Power Company, Inc.",AEP,12/10/92,31.625,31.75,303800,31.875,31.625,7.466546 +"American Electric Power Company, Inc.",AEP,12/11/92,31.625,31.75,277800,31.875,31.875,7.525567 +"American Electric Power Company, Inc.",AEP,12/14/92,31.75,31.75,316300,31.875,31.75,7.4960575 +"American Electric Power Company, Inc.",AEP,12/15/92,31.625,31.75,334800,32,31.875,7.525567 +"American Electric Power Company, Inc.",AEP,12/16/92,32,32,243700,32.125,32.125,7.5845995 +"American Electric Power Company, Inc.",AEP,12/17/92,31.75,32.125,241100,32.125,31.875,7.525567 +"American Electric Power Company, Inc.",AEP,12/18/92,31.875,32.125,509000,32.25,32,7.555082 +"American Electric Power Company, Inc.",AEP,12/21/92,32.25,32.375,206700,32.75,32.75,7.732158 +"American Electric Power Company, Inc.",AEP,12/22/92,32.5,32.625,234600,33,33,7.7911787 +"American Electric Power Company, Inc.",AEP,12/23/92,32.75,33,371800,33.375,32.75,7.732158 +"American Electric Power Company, Inc.",AEP,12/24/92,32.625,32.75,74600,32.875,32.75,7.732158 +"American Electric Power Company, Inc.",AEP,12/28/92,32.625,32.625,272600,32.875,32.875,7.761667 +"American Electric Power Company, Inc.",AEP,12/29/92,32.875,32.875,214400,33,32.875,7.761667 +"American Electric Power Company, Inc.",AEP,12/30/92,32.875,32.875,137900,33.25,33.25,7.850207 +"American Electric Power Company, Inc.",AEP,12/31/92,33,33.25,195200,33.25,33.125,7.8206954 +"American Electric Power Company, Inc.",AEP,1/4/93,32.875,33.125,172200,33.125,33.125,7.8206954 +"American Electric Power Company, Inc.",AEP,1/5/93,32.875,33.125,119400,33.125,32.875,7.761667 +"American Electric Power Company, Inc.",AEP,1/6/93,32.875,32.875,198700,33.125,33,7.7911787 +"American Electric Power Company, Inc.",AEP,1/7/93,32.5,33,309800,33.125,32.625,7.7026453 +"American Electric Power Company, Inc.",AEP,1/8/93,32.125,32.375,177400,32.375,32.125,7.5845995 +"American Electric Power Company, Inc.",AEP,1/11/93,32,32.125,231300,32.75,32.75,7.732158 +"American Electric Power Company, Inc.",AEP,1/12/93,32.5,32.75,388300,32.75,32.75,7.732158 +"American Electric Power Company, Inc.",AEP,1/13/93,32.625,32.625,206300,33.25,33.125,7.8206954 +"American Electric Power Company, Inc.",AEP,1/14/93,32.875,33,212700,33.125,33.125,7.8206954 +"American Electric Power Company, Inc.",AEP,1/15/93,33,33.125,368200,33.5,33,7.7911787 +"American Electric Power Company, Inc.",AEP,1/18/93,33,33.125,89900,33.25,33.125,7.8206954 +"American Electric Power Company, Inc.",AEP,1/19/93,33,33,215800,33.25,33.125,7.8206954 +"American Electric Power Company, Inc.",AEP,1/20/93,33,33.25,159200,33.25,33.125,7.8206954 +"American Electric Power Company, Inc.",AEP,1/21/93,33.125,33.25,176500,33.625,33.5,7.90923 +"American Electric Power Company, Inc.",AEP,1/22/93,33.125,33.625,288200,33.625,33.25,7.850207 +"American Electric Power Company, Inc.",AEP,1/25/93,33.125,33.125,284500,33.375,33.375,7.879719 +"American Electric Power Company, Inc.",AEP,1/26/93,33.125,33.25,305500,33.5,33.5,7.90923 +"American Electric Power Company, Inc.",AEP,1/27/93,33.25,33.5,404600,33.625,33.625,7.9387403 +"American Electric Power Company, Inc.",AEP,1/28/93,33.5,33.625,247500,33.875,33.875,7.9977627 +"American Electric Power Company, Inc.",AEP,1/29/93,33.75,33.875,146300,34,33.875,7.9977627 +"American Electric Power Company, Inc.",AEP,2/1/93,33.75,33.875,306900,34.125,34.125,8.056789 +"American Electric Power Company, Inc.",AEP,2/2/93,34,34,242600,34.25,34.25,8.086303 +"American Electric Power Company, Inc.",AEP,2/3/93,34.125,34.25,463900,34.875,34.875,8.23386 +"American Electric Power Company, Inc.",AEP,2/4/93,34.25,34.5,576500,34.625,34.5,8.287912 +"American Electric Power Company, Inc.",AEP,2/5/93,34.125,34.375,736600,34.5,34.5,8.287912 +"American Electric Power Company, Inc.",AEP,2/8/93,34.375,34.375,376900,34.75,34.625,8.3179455 +"American Electric Power Company, Inc.",AEP,2/9/93,34.25,34.5,396700,34.625,34.375,8.257886 +"American Electric Power Company, Inc.",AEP,2/10/93,34.375,34.375,312800,34.625,34.375,8.257886 +"American Electric Power Company, Inc.",AEP,2/11/93,34.125,34.5,337200,34.625,34.25,8.227857 +"American Electric Power Company, Inc.",AEP,2/12/93,34,34.375,266100,34.375,34.125,8.197827 +"American Electric Power Company, Inc.",AEP,2/16/93,34,34.125,198700,34.375,34.125,8.197827 +"American Electric Power Company, Inc.",AEP,2/17/93,34,34,260600,34.5,34.25,8.227857 +"American Electric Power Company, Inc.",AEP,2/18/93,34.25,34.5,341100,34.75,34.625,8.3179455 +"American Electric Power Company, Inc.",AEP,2/19/93,34.5,34.75,464800,35.25,35.125,8.438056 +"American Electric Power Company, Inc.",AEP,2/22/93,34.875,34.875,488200,36.375,36,8.648255 +"American Electric Power Company, Inc.",AEP,2/23/93,35.75,36,278800,36,36,8.648255 +"American Electric Power Company, Inc.",AEP,2/24/93,35.75,35.875,260000,36.125,36.125,8.678286 +"American Electric Power Company, Inc.",AEP,2/25/93,35.875,36.125,127300,36.125,36,8.648255 +"American Electric Power Company, Inc.",AEP,2/26/93,35.5,35.875,237700,36.125,35.625,8.558172 +"American Electric Power Company, Inc.",AEP,3/1/93,35.25,35.625,379500,35.625,35.25,8.4680805 +"American Electric Power Company, Inc.",AEP,3/2/93,35.25,35.25,320300,35.875,35.875,8.61823 +"American Electric Power Company, Inc.",AEP,3/3/93,35.5,35.75,289100,35.875,35.75,8.588197 +"American Electric Power Company, Inc.",AEP,3/4/93,35.625,35.875,174000,36.25,36,8.648255 +"American Electric Power Company, Inc.",AEP,3/5/93,35.875,36.125,444000,36.125,35.875,8.61823 +"American Electric Power Company, Inc.",AEP,3/8/93,35.75,36,308900,36.125,36,8.648255 +"American Electric Power Company, Inc.",AEP,3/9/93,35.875,36,199800,36.125,35.875,8.61823 +"American Electric Power Company, Inc.",AEP,3/10/93,35.875,36,23700,36.125,36.125,8.678286 +"American Electric Power Company, Inc.",AEP,3/11/93,36,36.125,256300,36.25,36,8.648255 +"American Electric Power Company, Inc.",AEP,3/12/93,35.625,35.875,307500,35.875,35.75,8.588197 +"American Electric Power Company, Inc.",AEP,3/15/93,35.625,35.75,148500,35.75,35.625,8.558172 +"American Electric Power Company, Inc.",AEP,3/16/93,35.625,35.75,198400,35.875,35.625,8.558172 +"American Electric Power Company, Inc.",AEP,3/17/93,35.375,35.625,207000,35.75,35.625,8.558172 +"American Electric Power Company, Inc.",AEP,3/18/93,35.75,35.75,227400,36,35.75,8.588197 +"American Electric Power Company, Inc.",AEP,3/19/93,35.875,36,391000,36.375,36.375,8.738347 +"American Electric Power Company, Inc.",AEP,3/22/93,35.875,36.125,166100,36.25,36,8.648255 +"American Electric Power Company, Inc.",AEP,3/23/93,35.75,36,249500,36.125,36,8.648255 +"American Electric Power Company, Inc.",AEP,3/24/93,36,36.125,374800,36.375,36.375,8.738347 +"American Electric Power Company, Inc.",AEP,3/25/93,36.25,36.375,386000,36.75,36.375,8.738347 +"American Electric Power Company, Inc.",AEP,3/26/93,36.375,36.375,287500,36.625,36.5,8.768372 +"American Electric Power Company, Inc.",AEP,3/29/93,36.375,36.375,159000,36.75,36.75,8.828431 +"American Electric Power Company, Inc.",AEP,3/30/93,36.625,36.625,271200,36.875,36.75,8.828431 +"American Electric Power Company, Inc.",AEP,3/31/93,36.75,36.75,190500,37,36.875,8.858459 +"American Electric Power Company, Inc.",AEP,4/1/93,36.5,36.75,176300,36.875,36.625,8.798398 +"American Electric Power Company, Inc.",AEP,4/2/93,36.125,36.5,400100,36.625,36.125,8.678286 +"American Electric Power Company, Inc.",AEP,4/5/93,36.125,36.125,164400,36.625,36.375,8.738347 +"American Electric Power Company, Inc.",AEP,4/6/93,36.25,36.375,194300,36.75,36.5,8.768372 +"American Electric Power Company, Inc.",AEP,4/7/93,36.375,36.5,141900,36.625,36.625,8.798398 +"American Electric Power Company, Inc.",AEP,4/8/93,36.5,36.75,153500,36.75,36.5,8.768372 +"American Electric Power Company, Inc.",AEP,4/12/93,36.625,36.75,279700,37.625,37.625,9.038634 +"American Electric Power Company, Inc.",AEP,4/13/93,37.75,37.75,343100,38.25,38.25,9.188773 +"American Electric Power Company, Inc.",AEP,4/14/93,37.75,38.25,211400,38.25,37.75,9.068662 +"American Electric Power Company, Inc.",AEP,4/15/93,37.5,37.75,145900,37.875,37.75,9.068662 +"American Electric Power Company, Inc.",AEP,4/16/93,37.75,37.75,286500,38.5,38.25,9.188773 +"American Electric Power Company, Inc.",AEP,4/19/93,37.875,38.125,198900,38.25,38.125,9.1587515 +"American Electric Power Company, Inc.",AEP,4/20/93,37.5,38,140600,38.125,37.625,9.038634 +"American Electric Power Company, Inc.",AEP,4/21/93,37.5,37.75,104000,37.75,37.5,9.008599 +"American Electric Power Company, Inc.",AEP,4/22/93,36.875,37.125,451800,37.625,37.25,8.9485445 +"American Electric Power Company, Inc.",AEP,4/23/93,37,37.125,262700,37.5,37,8.888485 +"American Electric Power Company, Inc.",AEP,4/26/93,37,37,142500,37.375,37.25,8.9485445 +"American Electric Power Company, Inc.",AEP,4/27/93,37,37.125,302200,37.375,37.125,8.91851 +"American Electric Power Company, Inc.",AEP,4/28/93,36.625,37,397300,37.125,37,8.888485 +"American Electric Power Company, Inc.",AEP,4/29/93,36.625,36.875,237100,37.25,37.25,8.9485445 +"American Electric Power Company, Inc.",AEP,4/30/93,37,37.125,111600,37.375,37.125,8.91851 +"American Electric Power Company, Inc.",AEP,5/3/93,36.875,37.125,255200,37.25,37.25,8.9485445 +"American Electric Power Company, Inc.",AEP,5/4/93,36,36.375,444000,36.5,36.375,8.8814 +"American Electric Power Company, Inc.",AEP,5/5/93,36.25,36.375,521600,36.625,36.25,8.850879 +"American Electric Power Company, Inc.",AEP,5/6/93,36.125,36.25,404200,36.375,36.25,8.850879 +"American Electric Power Company, Inc.",AEP,5/7/93,35.625,36.25,168900,36.25,35.75,8.728798 +"American Electric Power Company, Inc.",AEP,5/10/93,35.75,35.75,206700,36.25,36.125,8.820358 +"American Electric Power Company, Inc.",AEP,5/11/93,35.75,36,101200,36,35.75,8.728798 +"American Electric Power Company, Inc.",AEP,5/12/93,35.25,35.75,146500,35.875,35.25,8.606714 +"American Electric Power Company, Inc.",AEP,5/13/93,33.75,35.25,454500,35.25,34,8.301516 +"American Electric Power Company, Inc.",AEP,5/14/93,34,34.25,264900,34.25,34,8.301516 +"American Electric Power Company, Inc.",AEP,5/17/93,33.5,34,215000,34.125,33.75,8.240474 +"American Electric Power Company, Inc.",AEP,5/18/93,33.5,33.75,311900,33.875,33.75,8.240474 +"American Electric Power Company, Inc.",AEP,5/19/93,33.375,33.625,435600,34.625,34.625,8.454121 +"American Electric Power Company, Inc.",AEP,5/20/93,34.375,34.625,268100,34.875,34.75,8.484635 +"American Electric Power Company, Inc.",AEP,5/21/93,34.375,34.625,319200,34.875,34.5,8.423596 +"American Electric Power Company, Inc.",AEP,5/24/93,34.375,34.625,174500,34.75,34.75,8.484635 +"American Electric Power Company, Inc.",AEP,5/25/93,34.5,34.75,119700,34.875,34.75,8.484635 +"American Electric Power Company, Inc.",AEP,5/26/93,34.5,34.75,620800,35,35,8.545678 +"American Electric Power Company, Inc.",AEP,5/27/93,34.5,35.125,171600,35.125,34.625,8.454121 +"American Electric Power Company, Inc.",AEP,5/28/93,34.5,34.625,147100,34.75,34.5,8.423596 +"American Electric Power Company, Inc.",AEP,6/1/93,34.5,34.5,281600,35.375,35,8.545678 +"American Electric Power Company, Inc.",AEP,6/2/93,34.875,34.875,297400,35.625,35.375,8.637237 +"American Electric Power Company, Inc.",AEP,6/3/93,35.375,35.375,365400,35.625,35.625,8.698279 +"American Electric Power Company, Inc.",AEP,6/4/93,35.375,35.625,178500,35.625,35.625,8.698279 +"American Electric Power Company, Inc.",AEP,6/7/93,35.5,35.625,173500,36,36,8.789837 +"American Electric Power Company, Inc.",AEP,6/8/93,35.875,35.875,191000,36.125,36,8.789837 +"American Electric Power Company, Inc.",AEP,6/9/93,36.125,36.125,225700,36.375,36.375,8.8814 +"American Electric Power Company, Inc.",AEP,6/10/93,36.25,36.25,140100,36.375,36.375,8.8814 +"American Electric Power Company, Inc.",AEP,6/11/93,36.25,36.375,146300,36.625,36.625,8.942438 +"American Electric Power Company, Inc.",AEP,6/14/93,36.25,36.625,199400,36.625,36.375,8.8814 +"American Electric Power Company, Inc.",AEP,6/15/93,36.25,36.25,143800,36.375,36.375,8.8814 +"American Electric Power Company, Inc.",AEP,6/16/93,36.125,36.375,298100,36.375,36.25,8.850879 +"American Electric Power Company, Inc.",AEP,6/17/93,35.875,36.125,156100,36.5,36.375,8.8814 +"American Electric Power Company, Inc.",AEP,6/18/93,36.125,36.375,418500,36.5,36.125,8.820358 +"American Electric Power Company, Inc.",AEP,6/21/93,36.125,36.375,158900,36.5,36.5,8.9119215 +"American Electric Power Company, Inc.",AEP,6/22/93,36.25,36.5,261300,36.5,36.5,8.9119215 +"American Electric Power Company, Inc.",AEP,6/23/93,36.375,36.5,164700,36.875,36.625,8.942438 +"American Electric Power Company, Inc.",AEP,6/24/93,36.625,36.625,152000,37.125,36.875,9.00348 +"American Electric Power Company, Inc.",AEP,6/25/93,36.875,37,95400,37.125,37,9.034002 +"American Electric Power Company, Inc.",AEP,6/28/93,37,37.125,161700,37.75,37.625,9.1866045 +"American Electric Power Company, Inc.",AEP,6/29/93,37.5,37.625,132900,37.75,37.75,9.217125 +"American Electric Power Company, Inc.",AEP,6/30/93,37.625,37.875,184000,37.875,37.75,9.217125 +"American Electric Power Company, Inc.",AEP,7/1/93,37.5,37.75,169800,37.75,37.5,9.156079 +"American Electric Power Company, Inc.",AEP,7/2/93,37.5,37.5,126500,37.625,37.5,9.156079 +"American Electric Power Company, Inc.",AEP,7/6/93,37.625,37.625,137000,37.75,37.625,9.1866045 +"American Electric Power Company, Inc.",AEP,7/7/93,37.5,37.625,128300,37.75,37.625,9.1866045 +"American Electric Power Company, Inc.",AEP,7/8/93,37.25,37.5,221700,37.75,37.625,9.1866045 +"American Electric Power Company, Inc.",AEP,7/9/93,37.625,37.875,236100,38,37.75,9.217125 +"American Electric Power Company, Inc.",AEP,7/12/93,37.625,37.75,194100,37.875,37.75,9.217125 +"American Electric Power Company, Inc.",AEP,7/13/93,37.75,37.875,148700,38.125,37.75,9.217125 +"American Electric Power Company, Inc.",AEP,7/14/93,37.75,37.75,140700,38,37.75,9.217125 +"American Electric Power Company, Inc.",AEP,7/15/93,37.5,37.875,193800,37.875,37.875,9.247641 +"American Electric Power Company, Inc.",AEP,7/16/93,37.75,37.875,221700,38.125,38,9.278158 +"American Electric Power Company, Inc.",AEP,7/19/93,37.875,38,202000,38.25,38.25,9.339205 +"American Electric Power Company, Inc.",AEP,7/20/93,37.875,38.25,143300,38.25,37.875,9.247641 +"American Electric Power Company, Inc.",AEP,7/21/93,37.75,37.875,136400,37.875,37.75,9.217125 +"American Electric Power Company, Inc.",AEP,7/22/93,37.625,37.625,198600,38,37.875,9.247641 +"American Electric Power Company, Inc.",AEP,7/23/93,37.75,37.875,136800,37.875,37.875,9.247641 +"American Electric Power Company, Inc.",AEP,7/26/93,37.875,37.875,404100,38.25,38.25,9.339205 +"American Electric Power Company, Inc.",AEP,7/27/93,38,38.125,150900,38.25,38.125,9.308686 +"American Electric Power Company, Inc.",AEP,7/28/93,38,38,108800,38.25,38.125,9.308686 +"American Electric Power Company, Inc.",AEP,7/29/93,38.25,38.25,526500,38.5,38.25,9.339205 +"American Electric Power Company, Inc.",AEP,7/30/93,38.25,38.375,136900,38.375,38.375,9.369728 +"American Electric Power Company, Inc.",AEP,8/2/93,38.25,38.375,472800,38.5,38.5,9.40024 +"American Electric Power Company, Inc.",AEP,8/3/93,38.25,38.375,450700,38.625,38.25,9.339205 +"American Electric Power Company, Inc.",AEP,8/4/93,37.5,37.5,1247200,37.875,37.75,9.364011 +"American Electric Power Company, Inc.",AEP,8/5/93,37.625,37.875,935100,38,38,9.42602 +"American Electric Power Company, Inc.",AEP,8/6/93,37.875,38,97800,38.25,38,9.42602 +"American Electric Power Company, Inc.",AEP,8/9/93,37.875,38,87600,38.25,38.125,9.457032 +"American Electric Power Company, Inc.",AEP,8/10/93,37.875,38,514200,38.125,38,9.42602 +"American Electric Power Company, Inc.",AEP,8/11/93,37.875,38,154100,38.125,38.125,9.457032 +"American Electric Power Company, Inc.",AEP,8/12/93,37.875,38.125,112200,38.125,38,9.42602 +"American Electric Power Company, Inc.",AEP,8/13/93,37.625,37.875,115900,38.125,37.75,9.364011 +"American Electric Power Company, Inc.",AEP,8/16/93,37.5,37.75,245600,38,37.875,9.395016 +"American Electric Power Company, Inc.",AEP,8/17/93,37.625,37.75,96200,38,37.625,9.333005 +"American Electric Power Company, Inc.",AEP,8/18/93,37.625,37.75,127900,37.875,37.75,9.364011 +"American Electric Power Company, Inc.",AEP,8/19/93,37.75,37.75,112200,37.875,37.875,9.395016 +"American Electric Power Company, Inc.",AEP,8/20/93,37.625,37.75,367500,38,38,9.42602 +"American Electric Power Company, Inc.",AEP,8/23/93,37.875,38,122200,38.125,38,9.42602 +"American Electric Power Company, Inc.",AEP,8/24/93,37.625,38,260700,38,38,9.42602 +"American Electric Power Company, Inc.",AEP,8/25/93,38.125,38.25,116800,38.375,38.375,9.519044 +"American Electric Power Company, Inc.",AEP,8/26/93,38.25,38.375,143500,38.5,38.5,9.550043 +"American Electric Power Company, Inc.",AEP,8/27/93,38.375,38.375,247800,38.625,38.625,9.581059 +"American Electric Power Company, Inc.",AEP,8/30/93,38.375,38.5,389100,39.125,38.75,9.612063 +"American Electric Power Company, Inc.",AEP,8/31/93,38.625,38.75,218400,38.875,38.75,9.612063 +"American Electric Power Company, Inc.",AEP,9/1/93,38.375,38.75,226000,38.75,38.5,9.550043 +"American Electric Power Company, Inc.",AEP,9/2/93,38.25,38.625,179900,38.625,38.5,9.550043 +"American Electric Power Company, Inc.",AEP,9/3/93,38.375,38.5,201100,38.75,38.625,9.581059 +"American Electric Power Company, Inc.",AEP,9/7/93,38.5,38.625,123100,38.75,38.75,9.612063 +"American Electric Power Company, Inc.",AEP,9/8/93,38.75,38.75,252100,39.125,39.125,9.705085 +"American Electric Power Company, Inc.",AEP,9/9/93,38.875,39,224200,39.125,39.125,9.705085 +"American Electric Power Company, Inc.",AEP,9/10/93,39,39,193200,39.875,39.875,9.891125 +"American Electric Power Company, Inc.",AEP,9/13/93,39.875,39.875,200400,40.375,40.125,9.953134 +"American Electric Power Company, Inc.",AEP,9/14/93,39.875,40,176400,40,40,9.922131 +"American Electric Power Company, Inc.",AEP,9/15/93,39.625,39.875,316200,39.875,39.875,9.891125 +"American Electric Power Company, Inc.",AEP,9/16/93,39.5,39.75,249200,39.875,39.875,9.891125 +"American Electric Power Company, Inc.",AEP,9/17/93,39.25,39.25,602500,39.875,39.875,9.891125 +"American Electric Power Company, Inc.",AEP,9/20/93,39.25,39.75,413300,39.875,39.25,9.736087 +"American Electric Power Company, Inc.",AEP,9/21/93,38.5,39.25,238700,39.375,38.75,9.612063 +"American Electric Power Company, Inc.",AEP,9/22/93,38.5,38.875,262400,39.125,38.625,9.581059 +"American Electric Power Company, Inc.",AEP,9/23/93,38.375,38.75,161800,38.875,38.375,9.519044 +"American Electric Power Company, Inc.",AEP,9/24/93,38.25,38.375,248000,38.75,38.375,9.519044 +"American Electric Power Company, Inc.",AEP,9/27/93,38.5,38.5,374700,39,39,9.674074 +"American Electric Power Company, Inc.",AEP,9/28/93,38.875,39,123600,39.25,38.875,9.643068 +"American Electric Power Company, Inc.",AEP,9/29/93,38.375,38.875,144200,39,38.375,9.519044 +"American Electric Power Company, Inc.",AEP,9/30/93,38.125,38.25,177800,38.625,38.5,9.550043 +"American Electric Power Company, Inc.",AEP,10/1/93,38.125,38.375,181800,38.625,38.125,9.457032 +"American Electric Power Company, Inc.",AEP,10/4/93,37.5,38,148000,38.25,37.75,9.364011 +"American Electric Power Company, Inc.",AEP,10/5/93,37,37.875,323600,38,37.375,9.270995 +"American Electric Power Company, Inc.",AEP,10/6/93,37.25,37.375,356400,38,38,9.42602 +"American Electric Power Company, Inc.",AEP,10/7/93,37.75,38,68800,38,37.875,9.395016 +"American Electric Power Company, Inc.",AEP,10/8/93,37.75,38,387200,38,38,9.42602 +"American Electric Power Company, Inc.",AEP,10/11/93,37.75,38,87600,38.125,37.75,9.364011 +"American Electric Power Company, Inc.",AEP,10/12/93,37.75,37.875,372800,38.25,38,9.42602 +"American Electric Power Company, Inc.",AEP,10/13/93,37.75,38,285600,38.125,38,9.42602 +"American Electric Power Company, Inc.",AEP,10/14/93,37.875,38,270300,38.5,38.5,9.550043 +"American Electric Power Company, Inc.",AEP,10/15/93,38.5,38.75,565300,39.25,39,9.674074 +"American Electric Power Company, Inc.",AEP,10/18/93,39,39,394200,39.25,39.125,9.705085 +"American Electric Power Company, Inc.",AEP,10/19/93,39,39.125,332000,39.5,39.5,9.798105 +"American Electric Power Company, Inc.",AEP,10/20/93,39.25,39.375,379000,39.625,39.375,9.767096 +"American Electric Power Company, Inc.",AEP,10/21/93,38.875,39.25,120500,39.375,39,9.674074 +"American Electric Power Company, Inc.",AEP,10/22/93,38.5,39,163900,39.125,38.625,9.581059 +"American Electric Power Company, Inc.",AEP,10/25/93,38.375,38.625,49400,38.875,38.375,9.519044 +"American Electric Power Company, Inc.",AEP,10/26/93,38.25,38.375,104900,38.5,38.5,9.550043 +"American Electric Power Company, Inc.",AEP,10/27/93,38.375,38.5,271800,38.625,38.625,9.581059 +"American Electric Power Company, Inc.",AEP,10/28/93,38.5,38.625,218000,38.875,38.5,9.550043 +"American Electric Power Company, Inc.",AEP,10/29/93,38.375,38.375,134800,38.625,38.5,9.550043 +"American Electric Power Company, Inc.",AEP,11/1/93,38.125,38.5,140500,38.5,38.375,9.519044 +"American Electric Power Company, Inc.",AEP,11/2/93,37.75,38.25,199800,38.375,37.75,9.364011 +"American Electric Power Company, Inc.",AEP,11/3/93,36.625,38,510000,38,36.875,9.146962 +"American Electric Power Company, Inc.",AEP,11/4/93,35.375,36.125,1296600,36.375,35.375,8.920022 +"American Electric Power Company, Inc.",AEP,11/5/93,34.625,35.25,1341300,35.625,35.5,8.95154 +"American Electric Power Company, Inc.",AEP,11/8/93,35,35.25,847900,35.375,35.25,8.888501 +"American Electric Power Company, Inc.",AEP,11/9/93,35.25,35.5,195700,35.75,35.25,8.888501 +"American Electric Power Company, Inc.",AEP,11/10/93,35,35.375,435500,35.75,35.75,9.014581 +"American Electric Power Company, Inc.",AEP,11/11/93,35,35.75,202800,35.75,35.125,8.856983 +"American Electric Power Company, Inc.",AEP,11/12/93,35.375,35.375,29400,35.875,35.75,9.014581 +"American Electric Power Company, Inc.",AEP,11/15/93,35.125,35.625,211300,35.625,35.25,8.888501 +"American Electric Power Company, Inc.",AEP,11/16/93,35.375,35.375,328400,36.375,36.125,9.109138 +"American Electric Power Company, Inc.",AEP,11/17/93,36.125,36.25,222000,36.5,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,11/18/93,35.75,36.125,398900,36.375,36.375,9.17218 +"American Electric Power Company, Inc.",AEP,11/19/93,36.125,36.375,282400,36.375,36.125,9.109138 +"American Electric Power Company, Inc.",AEP,11/22/93,35.75,35.875,241900,36.125,35.875,9.0461 +"American Electric Power Company, Inc.",AEP,11/23/93,35.875,35.875,376700,36.75,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,11/24/93,36.125,36.375,82500,36.375,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,11/26/93,36.25,36.25,28900,36.375,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,11/29/93,36.25,36.5,240000,36.625,36.5,9.203699 +"American Electric Power Company, Inc.",AEP,11/30/93,36.125,36.375,142500,36.5,36.125,9.109138 +"American Electric Power Company, Inc.",AEP,12/1/93,36.125,36.375,243100,36.5,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,12/2/93,35.75,36.5,123500,36.5,36,9.077618 +"American Electric Power Company, Inc.",AEP,12/3/93,35.75,36,294300,36,35.875,9.0461 +"American Electric Power Company, Inc.",AEP,12/6/93,35.875,35.875,230100,36.5,36.5,9.203699 +"American Electric Power Company, Inc.",AEP,12/7/93,36.375,36.5,354700,36.625,36.5,9.203699 +"American Electric Power Company, Inc.",AEP,12/8/93,36,36.375,255200,36.375,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,12/9/93,36.125,36.25,279500,36.25,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,12/10/93,36.25,36.375,145700,36.375,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,12/13/93,36.125,36.375,323000,36.5,36.375,9.17218 +"American Electric Power Company, Inc.",AEP,12/14/93,36.125,36.375,278000,36.5,36.375,9.17218 +"American Electric Power Company, Inc.",AEP,12/15/93,36.25,36.25,322400,36.5,36.375,9.17218 +"American Electric Power Company, Inc.",AEP,12/16/93,36.375,36.5,435800,37,37,9.329776 +"American Electric Power Company, Inc.",AEP,12/17/93,36.625,37,512300,37.125,37,9.329776 +"American Electric Power Company, Inc.",AEP,12/20/93,36.875,37,477400,37.375,37.375,9.4243355 +"American Electric Power Company, Inc.",AEP,12/21/93,37.25,37.375,175900,37.5,37.25,9.392812 +"American Electric Power Company, Inc.",AEP,12/22/93,37,37.125,342200,37.625,37.625,9.487377 +"American Electric Power Company, Inc.",AEP,12/23/93,37.5,37.5,187600,37.75,37.625,9.487377 +"American Electric Power Company, Inc.",AEP,12/27/93,37.5,37.625,175300,37.75,37.625,9.487377 +"American Electric Power Company, Inc.",AEP,12/28/93,37.625,37.625,276900,38,38,9.581929 +"American Electric Power Company, Inc.",AEP,12/29/93,37.75,37.875,311000,38.25,38.125,9.613455 +"American Electric Power Company, Inc.",AEP,12/30/93,37.625,37.875,217600,38,37.75,9.518894 +"American Electric Power Company, Inc.",AEP,12/31/93,37.125,37.875,145600,38,37.125,9.361291 +"American Electric Power Company, Inc.",AEP,1/3/94,37,37.25,291300,37.375,37.375,9.4243355 +"American Electric Power Company, Inc.",AEP,1/4/94,36.875,37.25,218400,37.25,37,9.329776 +"American Electric Power Company, Inc.",AEP,1/5/94,36.25,36.875,380300,36.875,36.5,9.203699 +"American Electric Power Company, Inc.",AEP,1/6/94,36,36.625,389700,36.75,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,1/7/94,35.75,36.375,142500,36.375,36.125,9.109138 +"American Electric Power Company, Inc.",AEP,1/10/94,35.75,36,322500,36.25,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,1/11/94,35.75,36.125,387200,36.125,35.875,9.0461 +"American Electric Power Company, Inc.",AEP,1/12/94,35.125,36,616100,36,35.375,8.920022 +"American Electric Power Company, Inc.",AEP,1/13/94,34.875,35.375,277000,35.375,35,8.825467 +"American Electric Power Company, Inc.",AEP,1/14/94,34.875,35,507800,35.625,35.625,8.983061 +"American Electric Power Company, Inc.",AEP,1/17/94,35.25,35.625,157100,35.75,35.25,8.888501 +"American Electric Power Company, Inc.",AEP,1/18/94,35,35.375,76900,35.375,35,8.825467 +"American Electric Power Company, Inc.",AEP,1/19/94,34.75,35,121800,35.125,35,8.825467 +"American Electric Power Company, Inc.",AEP,1/20/94,35,35,216700,35.375,35.375,8.920022 +"American Electric Power Company, Inc.",AEP,1/21/94,35.25,35.375,246600,35.5,35.375,8.920022 +"American Electric Power Company, Inc.",AEP,1/24/94,34.75,35.125,242400,35.25,34.875,8.793943 +"American Electric Power Company, Inc.",AEP,1/25/94,34.75,34.875,333400,35.25,35.125,8.856983 +"American Electric Power Company, Inc.",AEP,1/26/94,35.25,35.25,257000,35.875,35.875,9.0461 +"American Electric Power Company, Inc.",AEP,1/27/94,35.875,35.875,248900,36.625,36.5,9.203699 +"American Electric Power Company, Inc.",AEP,1/28/94,36.25,36.5,302400,36.875,36.375,9.17218 +"American Electric Power Company, Inc.",AEP,1/31/94,36.125,36.25,276600,36.625,36.125,9.109138 +"American Electric Power Company, Inc.",AEP,2/1/94,35.75,36,222600,36.125,35.75,9.014581 +"American Electric Power Company, Inc.",AEP,2/2/94,35.5,35.75,367300,36.25,36.25,9.140656 +"American Electric Power Company, Inc.",AEP,2/3/94,35.75,36,137600,36.125,35.875,9.0461 +"American Electric Power Company, Inc.",AEP,2/4/94,34.125,35.125,820800,35.25,34.125,8.751184 +"American Electric Power Company, Inc.",AEP,2/7/94,34,34.125,237100,34.75,34.5,8.847357 +"American Electric Power Company, Inc.",AEP,2/8/94,34,34.5,1063300,34.625,34,8.719134 +"American Electric Power Company, Inc.",AEP,2/9/94,34,34.125,1139100,34.5,34.375,8.815299 +"American Electric Power Company, Inc.",AEP,2/10/94,33.625,34.125,213600,34.25,33.625,8.622968 +"American Electric Power Company, Inc.",AEP,2/11/94,33.625,33.625,126700,34,34,8.719134 +"American Electric Power Company, Inc.",AEP,2/14/94,33.5,33.875,199900,34,34,8.719134 +"American Electric Power Company, Inc.",AEP,2/15/94,33.625,34.125,216900,34.5,33.625,8.622968 +"American Electric Power Company, Inc.",AEP,2/16/94,33.125,33.625,214500,33.875,33.5,8.590913 +"American Electric Power Company, Inc.",AEP,2/17/94,33.375,33.75,306100,33.875,33.5,8.590913 +"American Electric Power Company, Inc.",AEP,2/18/94,32.75,33.375,375400,33.5,33,8.462685 +"American Electric Power Company, Inc.",AEP,2/22/94,32.875,33.125,450500,34.25,33.75,8.655023 +"American Electric Power Company, Inc.",AEP,2/23/94,33,33.75,382700,33.875,33.125,8.494744 +"American Electric Power Company, Inc.",AEP,2/24/94,32.625,33,369900,33.125,32.625,8.366522 +"American Electric Power Company, Inc.",AEP,2/25/94,32.625,32.75,486100,33.25,33.125,8.494744 +"American Electric Power Company, Inc.",AEP,2/28/94,33,33.125,453200,33.375,33.125,8.494744 +"American Electric Power Company, Inc.",AEP,3/1/94,32.625,33.125,260700,33.25,32.875,8.430632 +"American Electric Power Company, Inc.",AEP,3/2/94,32.375,32.75,651500,33.125,33.125,8.494744 +"American Electric Power Company, Inc.",AEP,3/3/94,32.875,33,437600,33.25,33.125,8.494744 +"American Electric Power Company, Inc.",AEP,3/4/94,33.125,33.25,741400,33.75,33.625,8.622968 +"American Electric Power Company, Inc.",AEP,3/7/94,33.75,33.875,268400,34.125,33.875,8.687074 +"American Electric Power Company, Inc.",AEP,3/8/94,33.5,33.875,377500,34,33.625,8.622968 +"American Electric Power Company, Inc.",AEP,3/9/94,33.25,33.5,332200,33.5,33.5,8.590913 +"American Electric Power Company, Inc.",AEP,3/10/94,32.75,33.375,257500,33.375,33,8.462685 +"American Electric Power Company, Inc.",AEP,3/11/94,32.875,33.125,234800,33.5,33.375,8.558855 +"American Electric Power Company, Inc.",AEP,3/14/94,32.75,33.25,213900,33.25,32.75,8.398577 +"American Electric Power Company, Inc.",AEP,3/15/94,32.75,32.875,182600,33,32.875,8.430632 +"American Electric Power Company, Inc.",AEP,3/16/94,32.375,32.75,362300,32.875,32.625,8.366522 +"American Electric Power Company, Inc.",AEP,3/17/94,32,32.5,291500,32.5,32.25,8.270352 +"American Electric Power Company, Inc.",AEP,3/18/94,31.875,32.375,622100,32.375,32.125,8.238298 +"American Electric Power Company, Inc.",AEP,3/21/94,31.75,32,144700,32.125,32,8.206239 +"American Electric Power Company, Inc.",AEP,3/22/94,32,32.125,329600,33,32.875,8.430632 +"American Electric Power Company, Inc.",AEP,3/23/94,32.125,32.75,214800,33,32.125,8.238298 +"American Electric Power Company, Inc.",AEP,3/24/94,31.625,32,217000,32.375,32,8.206239 +"American Electric Power Company, Inc.",AEP,3/25/94,31.625,32,438600,32.125,31.75,8.142129 +"American Electric Power Company, Inc.",AEP,3/28/94,31.625,31.75,340300,32.25,32.25,8.270352 +"American Electric Power Company, Inc.",AEP,3/29/94,31.875,32.125,335300,32.25,31.875,8.174181 +"American Electric Power Company, Inc.",AEP,3/30/94,31.125,31.625,384600,31.75,31.125,7.981851 +"American Electric Power Company, Inc.",AEP,3/31/94,29.875,31.375,390100,31.5,30.75,7.8856883 +"American Electric Power Company, Inc.",AEP,4/4/94,30.125,30.25,460800,30.625,30.125,7.725408 +"American Electric Power Company, Inc.",AEP,4/5/94,30.375,30.75,390300,31,30.875,7.917742 +"American Electric Power Company, Inc.",AEP,4/6/94,30.5,30.875,416600,31,30.875,7.917742 +"American Electric Power Company, Inc.",AEP,4/7/94,30.625,30.875,405400,31.125,31,7.949798 +"American Electric Power Company, Inc.",AEP,4/8/94,30.625,30.875,309800,31.125,30.625,7.853629 +"American Electric Power Company, Inc.",AEP,4/11/94,30.5,30.75,384100,31.25,31.25,8.013909 +"American Electric Power Company, Inc.",AEP,4/12/94,30.75,31.125,417900,31.25,30.875,7.917742 +"American Electric Power Company, Inc.",AEP,4/13/94,30.75,30.875,425300,31.125,31,7.949798 +"American Electric Power Company, Inc.",AEP,4/14/94,30.625,30.75,286100,31,30.75,7.8856883 +"American Electric Power Company, Inc.",AEP,4/15/94,30.625,30.625,367600,30.875,30.75,7.8856883 +"American Electric Power Company, Inc.",AEP,4/18/94,30.375,30.625,298500,30.875,30.75,7.8856883 +"American Electric Power Company, Inc.",AEP,4/19/94,30.625,30.75,365800,31.25,31.125,7.981851 +"American Electric Power Company, Inc.",AEP,4/20/94,31,31.125,435300,32.125,31.875,8.174181 +"American Electric Power Company, Inc.",AEP,4/21/94,32,32.125,371800,32.875,32.625,8.366522 +"American Electric Power Company, Inc.",AEP,4/22/94,32.125,32.625,246200,32.625,32.125,8.238298 +"American Electric Power Company, Inc.",AEP,4/25/94,32.125,32.125,338800,32.625,32.5,8.334465 +"American Electric Power Company, Inc.",AEP,4/26/94,32.125,32.375,386200,32.5,32.25,8.270352 +"American Electric Power Company, Inc.",AEP,4/28/94,31.75,32.25,319300,32.25,32,8.206239 +"American Electric Power Company, Inc.",AEP,4/29/94,31.875,32,588200,32.75,32.5,8.334465 +"American Electric Power Company, Inc.",AEP,5/2/94,32.375,32.5,272700,32.6875,32.625,8.366522 +"American Electric Power Company, Inc.",AEP,5/3/94,32.25,32.625,661000,32.75,32.375,8.302409 +"American Electric Power Company, Inc.",AEP,5/4/94,31,31.625,736600,31.75,31.375,8.197898 +"American Electric Power Company, Inc.",AEP,5/5/94,30.5,31.25,528400,31.25,30.5,7.9692664 +"American Electric Power Company, Inc.",AEP,5/6/94,29.75,30.375,420300,30.375,30.25,7.903945 +"American Electric Power Company, Inc.",AEP,5/9/94,29.375,30,613300,30.25,29.375,7.6753197 +"American Electric Power Company, Inc.",AEP,5/10/94,27.875,29.5,1230500,29.75,28,7.3160505 +"American Electric Power Company, Inc.",AEP,5/11/94,27.5,28.25,1000700,28.25,27.875,7.283391 +"American Electric Power Company, Inc.",AEP,5/12/94,27.25,28.125,448000,28.375,27.875,7.283391 +"American Electric Power Company, Inc.",AEP,5/13/94,27.375,27.875,525400,28.5,28.5,7.446697 +"American Electric Power Company, Inc.",AEP,5/16/94,28,28.375,226700,28.75,28,7.3160505 +"American Electric Power Company, Inc.",AEP,5/17/94,27.875,27.875,552800,28.625,28.5,7.446697 +"American Electric Power Company, Inc.",AEP,5/18/94,28,28.25,453200,29.25,29,7.577338 +"American Electric Power Company, Inc.",AEP,5/19/94,28.5,28.75,267900,28.875,28.875,7.5446763 +"American Electric Power Company, Inc.",AEP,5/20/94,28.5,28.75,317600,28.875,28.625,7.4793553 +"American Electric Power Company, Inc.",AEP,5/23/94,28.375,28.5,202700,28.75,28.625,7.4793553 +"American Electric Power Company, Inc.",AEP,5/24/94,28.5,28.5,352600,29.125,29,7.577338 +"American Electric Power Company, Inc.",AEP,5/25/94,28.75,29,198700,29,29,7.577338 +"American Electric Power Company, Inc.",AEP,5/26/94,28.875,29,271900,29.375,29.25,7.642659 +"American Electric Power Company, Inc.",AEP,5/27/94,28.75,29.125,275500,29.375,29.125,7.6099963 +"American Electric Power Company, Inc.",AEP,5/31/94,28.875,29,175500,29.125,28.875,7.5446763 +"American Electric Power Company, Inc.",AEP,6/1/94,28.875,28.875,282700,29.5,29.25,7.642659 +"American Electric Power Company, Inc.",AEP,6/2/94,29.25,29.25,310500,29.625,29.25,7.642659 +"American Electric Power Company, Inc.",AEP,6/3/94,29.375,29.375,258900,29.875,29.75,7.773301 +"American Electric Power Company, Inc.",AEP,6/6/94,29.625,29.75,272000,30,29.75,7.773301 +"American Electric Power Company, Inc.",AEP,6/7/94,29.25,29.5,259200,29.625,29.375,7.6753197 +"American Electric Power Company, Inc.",AEP,6/8/94,29.125,29.25,181400,29.5,29.375,7.6753197 +"American Electric Power Company, Inc.",AEP,6/9/94,29.25,29.375,279300,29.5,29.5,7.7079787 +"American Electric Power Company, Inc.",AEP,6/10/94,29.375,29.5,161200,29.5,29.5,7.7079787 +"American Electric Power Company, Inc.",AEP,6/13/94,29.25,29.5,391900,29.625,29.5,7.7079787 +"American Electric Power Company, Inc.",AEP,6/14/94,29.375,29.375,177900,29.5,29.5,7.7079787 +"American Electric Power Company, Inc.",AEP,6/15/94,29.375,29.5,273100,29.5,29.5,7.7079787 +"American Electric Power Company, Inc.",AEP,6/16/94,29.25,29.5,192200,29.5,29.5,7.7079787 +"American Electric Power Company, Inc.",AEP,6/17/94,29,29.5,576600,29.625,29,7.577338 +"American Electric Power Company, Inc.",AEP,6/20/94,28.75,29,249000,29.25,28.875,7.5446763 +"American Electric Power Company, Inc.",AEP,6/21/94,28,28.75,385400,28.875,28.375,7.4140325 +"American Electric Power Company, Inc.",AEP,6/22/94,28,28.375,194800,28.5,28.25,7.3813744 +"American Electric Power Company, Inc.",AEP,6/23/94,28.125,28.125,158900,28.375,28.125,7.3487077 +"American Electric Power Company, Inc.",AEP,6/24/94,27.5,28.125,234200,28.125,27.5,7.185405 +"American Electric Power Company, Inc.",AEP,6/27/94,27.25,27.5,290600,28.25,28.125,7.3487077 +"American Electric Power Company, Inc.",AEP,6/28/94,28,28.125,321300,28.5,28.375,7.4140325 +"American Electric Power Company, Inc.",AEP,6/29/94,27.875,28.5,237600,28.5,28.375,7.4140325 +"American Electric Power Company, Inc.",AEP,6/30/94,27.875,28.25,200800,28.25,28.25,7.3813744 +"American Electric Power Company, Inc.",AEP,7/1/94,28,28.375,124600,28.625,28.125,7.3487077 +"American Electric Power Company, Inc.",AEP,7/5/94,28,28.125,340300,28.375,28.375,7.4140325 +"American Electric Power Company, Inc.",AEP,7/6/94,28.25,28.25,362200,28.875,28.75,7.5120134 +"American Electric Power Company, Inc.",AEP,7/7/94,28.875,28.875,536400,29.375,29.25,7.642659 +"American Electric Power Company, Inc.",AEP,7/8/94,28.75,28.875,296900,29.5,29.5,7.7079787 +"American Electric Power Company, Inc.",AEP,7/11/94,29,29.5,326400,29.5,29.25,7.642659 +"American Electric Power Company, Inc.",AEP,7/12/94,29,29.25,334600,29.25,29.125,7.6099963 +"American Electric Power Company, Inc.",AEP,7/13/94,29,29.125,211400,29.25,29,7.577338 +"American Electric Power Company, Inc.",AEP,7/14/94,29.125,29.125,478700,29.75,29.5,7.7079787 +"American Electric Power Company, Inc.",AEP,7/15/94,29.375,29.375,309200,29.75,29.75,7.773301 +"American Electric Power Company, Inc.",AEP,7/18/94,29.375,29.75,163400,29.75,29.75,7.773301 +"American Electric Power Company, Inc.",AEP,7/19/94,29.375,29.625,208300,29.75,29.5,7.7079787 +"American Electric Power Company, Inc.",AEP,7/20/94,29.375,29.375,308300,29.75,29.625,7.7406425 +"American Electric Power Company, Inc.",AEP,7/21/94,29.625,29.75,124200,30,29.875,7.8059607 +"American Electric Power Company, Inc.",AEP,7/22/94,29.875,30,232700,30,29.875,7.8059607 +"American Electric Power Company, Inc.",AEP,7/25/94,29.875,29.875,210100,30.125,29.875,7.8059607 +"American Electric Power Company, Inc.",AEP,7/26/94,29.75,29.875,271500,30,30,7.838625 +"American Electric Power Company, Inc.",AEP,7/27/94,29.875,29.875,936400,30,30,7.838625 +"American Electric Power Company, Inc.",AEP,7/28/94,29.875,29.875,242800,30.125,30,7.838625 +"American Electric Power Company, Inc.",AEP,7/29/94,30.125,30.125,191000,30.625,30.5,7.9692664 +"American Electric Power Company, Inc.",AEP,8/1/94,30.5,30.5,268200,31.25,31.125,8.132572 +"American Electric Power Company, Inc.",AEP,8/2/94,31.25,31.375,797700,31.75,31.5,8.230553 +"American Electric Power Company, Inc.",AEP,8/3/94,31.25,31.375,276100,31.625,31.625,8.263213 +"American Electric Power Company, Inc.",AEP,8/4/94,30.875,31,1112000,31.375,31.125,8.289854 +"American Electric Power Company, Inc.",AEP,8/5/94,30.625,30.875,862900,31,30.75,8.189969 +"American Electric Power Company, Inc.",AEP,8/8/94,30.5,30.75,284800,30.75,30.75,8.189969 +"American Electric Power Company, Inc.",AEP,8/9/94,30.625,30.75,1265900,30.875,30.75,8.189969 +"American Electric Power Company, Inc.",AEP,8/10/94,30.625,30.875,229400,31.125,31,8.256555 +"American Electric Power Company, Inc.",AEP,8/11/94,30.625,31,370100,31,30.75,8.189969 +"American Electric Power Company, Inc.",AEP,8/12/94,30.5,30.75,471700,30.875,30.5,8.123387 +"American Electric Power Company, Inc.",AEP,8/15/94,30.375,30.625,389600,30.625,30.375,8.090097 +"American Electric Power Company, Inc.",AEP,8/16/94,30.375,30.625,424100,30.875,30.875,8.223267 +"American Electric Power Company, Inc.",AEP,8/17/94,30.5,31,330200,31,30.625,8.156679 +"American Electric Power Company, Inc.",AEP,8/18/94,30.125,30.375,373300,30.625,30.625,8.156679 +"American Electric Power Company, Inc.",AEP,8/19/94,30.625,30.75,288400,30.75,30.75,8.189969 +"American Electric Power Company, Inc.",AEP,8/22/94,30.375,30.625,185000,30.625,30.5,8.123387 +"American Electric Power Company, Inc.",AEP,8/23/94,30.5,30.5,178700,30.875,30.75,8.189969 +"American Electric Power Company, Inc.",AEP,8/24/94,30.75,30.875,163600,31,31,8.256555 +"American Electric Power Company, Inc.",AEP,8/25/94,30.75,31,134200,31,30.875,8.223267 +"American Electric Power Company, Inc.",AEP,8/26/94,31,31.125,224900,31.375,31.25,8.32314 +"American Electric Power Company, Inc.",AEP,8/29/94,31.25,31.375,272100,31.5,31.375,8.356437 +"American Electric Power Company, Inc.",AEP,8/30/94,31.375,31.5,265700,31.5,31.375,8.356437 +"American Electric Power Company, Inc.",AEP,8/31/94,31.375,31.5,435000,31.625,31.5,8.389727 +"American Electric Power Company, Inc.",AEP,9/1/94,31,31.5,356300,31.5,31.25,8.32314 +"American Electric Power Company, Inc.",AEP,9/2/94,31,31.25,179200,31.375,31,8.256555 +"American Electric Power Company, Inc.",AEP,9/6/94,30.75,31,371500,31.125,30.75,8.189969 +"American Electric Power Company, Inc.",AEP,9/7/94,30.5,30.75,193300,30.75,30.625,8.156679 +"American Electric Power Company, Inc.",AEP,9/8/94,30.375,30.5,288200,30.625,30.375,8.090097 +"American Electric Power Company, Inc.",AEP,9/9/94,29.875,30.25,229200,30.25,29.875,7.9569225 +"American Electric Power Company, Inc.",AEP,9/12/94,29.75,29.875,236600,30,29.875,7.9569225 +"American Electric Power Company, Inc.",AEP,9/13/94,29.5,29.875,267800,29.875,29.5,7.857044 +"American Electric Power Company, Inc.",AEP,9/14/94,29.375,29.375,248800,29.625,29.5,7.857044 +"American Electric Power Company, Inc.",AEP,9/15/94,29.25,29.375,243900,30.125,30.125,8.023508 +"American Electric Power Company, Inc.",AEP,9/16/94,29.625,29.875,649400,30,29.75,7.9236336 +"American Electric Power Company, Inc.",AEP,9/19/94,29.75,29.75,461800,30.125,30,7.9902196 +"American Electric Power Company, Inc.",AEP,9/20/94,29.75,29.75,289700,30,29.875,7.9569225 +"American Electric Power Company, Inc.",AEP,9/21/94,29.75,29.875,711300,30.5,30.375,8.090097 +"American Electric Power Company, Inc.",AEP,9/22/94,30.375,30.5,310600,30.625,30.5,8.123387 +"American Electric Power Company, Inc.",AEP,9/23/94,30.375,30.5,167500,30.625,30.375,8.090097 +"American Electric Power Company, Inc.",AEP,9/26/94,30.375,30.5,490200,30.625,30.5,8.123387 +"American Electric Power Company, Inc.",AEP,9/27/94,30.375,30.5,341500,30.75,30.75,8.189969 +"American Electric Power Company, Inc.",AEP,9/28/94,30.625,30.625,125300,30.875,30.875,8.223267 +"American Electric Power Company, Inc.",AEP,9/29/94,30.5,30.625,227600,31,31,8.256555 +"American Electric Power Company, Inc.",AEP,9/30/94,31,31.125,535700,31.5,31.375,8.356437 +"American Electric Power Company, Inc.",AEP,10/3/94,31.125,31.375,162700,31.5,31.125,8.289854 +"American Electric Power Company, Inc.",AEP,10/4/94,30.75,31.25,290400,31.25,31,8.256555 +"American Electric Power Company, Inc.",AEP,10/5/94,30.75,30.875,171600,31,30.875,8.223267 +"American Electric Power Company, Inc.",AEP,10/6/94,30.625,30.875,86400,31,30.625,8.156679 +"American Electric Power Company, Inc.",AEP,10/7/94,30.5,30.625,205300,31.125,31,8.256555 +"American Electric Power Company, Inc.",AEP,10/10/94,31,31.125,88900,31.375,31.125,8.289854 +"American Electric Power Company, Inc.",AEP,10/11/94,31.25,31.25,164900,31.75,31.75,8.456314 +"American Electric Power Company, Inc.",AEP,10/12/94,31.375,31.625,136500,31.625,31.375,8.356437 +"American Electric Power Company, Inc.",AEP,10/13/94,31.375,31.625,361500,31.875,31.5,8.389727 +"American Electric Power Company, Inc.",AEP,10/14/94,31.375,31.625,348900,31.875,31.75,8.456314 +"American Electric Power Company, Inc.",AEP,10/17/94,31.5,31.625,488900,31.875,31.5,8.389727 +"American Electric Power Company, Inc.",AEP,10/18/94,31.375,31.625,147600,31.625,31.375,8.356437 +"American Electric Power Company, Inc.",AEP,10/19/94,31.375,31.5,376600,31.625,31.375,8.356437 +"American Electric Power Company, Inc.",AEP,10/20/94,31.125,31.25,184700,31.375,31.25,8.32314 +"American Electric Power Company, Inc.",AEP,10/21/94,31.25,31.375,227100,31.5,31.375,8.356437 +"American Electric Power Company, Inc.",AEP,10/24/94,31.375,31.375,192000,31.625,31.375,8.356437 +"American Electric Power Company, Inc.",AEP,10/25/94,31.25,31.25,174100,31.625,31.5,8.389727 +"American Electric Power Company, Inc.",AEP,10/26/94,31.25,31.5,235700,31.5,31.375,8.356437 +"American Electric Power Company, Inc.",AEP,10/27/94,31.375,31.5,293200,31.875,31.625,8.423021 +"American Electric Power Company, Inc.",AEP,10/28/94,31.625,31.625,403000,32.375,32,8.522899 +"American Electric Power Company, Inc.",AEP,10/31/94,31.875,32.125,133300,32.125,32,8.522899 +"American Electric Power Company, Inc.",AEP,11/1/94,31.75,31.875,140800,32,32,8.522899 +"American Electric Power Company, Inc.",AEP,11/2/94,31.75,31.75,253200,32.25,31.875,8.4896 +"American Electric Power Company, Inc.",AEP,11/3/94,31.875,31.875,182700,32,32,8.522899 +"American Electric Power Company, Inc.",AEP,11/4/94,31.125,31.375,1234300,31.5,31.25,8.482181 +"American Electric Power Company, Inc.",AEP,11/7/94,31.125,31.25,837100,31.375,31.125,8.448261 +"American Electric Power Company, Inc.",AEP,11/8/94,31,31.125,248700,31.625,31.25,8.482181 +"American Electric Power Company, Inc.",AEP,11/9/94,30.875,31.375,332900,31.5,31.125,8.448261 +"American Electric Power Company, Inc.",AEP,11/10/94,31,31.25,2198000,31.875,31.5,8.550038 +"American Electric Power Company, Inc.",AEP,11/11/94,31.375,31.375,374700,31.875,31.75,8.6179 +"American Electric Power Company, Inc.",AEP,11/14/94,31.625,31.75,311800,32.125,32,8.685759 +"American Electric Power Company, Inc.",AEP,11/15/94,31.875,32.125,472100,32.125,32,8.685759 +"American Electric Power Company, Inc.",AEP,11/16/94,31.875,31.875,117300,32.125,32,8.685759 +"American Electric Power Company, Inc.",AEP,11/17/94,31.625,32.125,439900,32.125,31.875,8.651822 +"American Electric Power Company, Inc.",AEP,11/18/94,31.625,31.875,266500,31.875,31.625,8.583971 +"American Electric Power Company, Inc.",AEP,11/21/94,31.375,31.75,199900,31.875,31.5,8.550038 +"American Electric Power Company, Inc.",AEP,11/22/94,31.25,31.375,564400,32.375,32,8.685759 +"American Electric Power Company, Inc.",AEP,11/23/94,31.875,32.125,707900,33,33,8.957189 +"American Electric Power Company, Inc.",AEP,11/25/94,32.875,33,374200,33.375,33.25,9.025046 +"American Electric Power Company, Inc.",AEP,11/28/94,32.75,33,318800,33.125,33,8.957189 +"American Electric Power Company, Inc.",AEP,11/29/94,32.75,33,338600,33.125,33.125,8.9911175 +"American Electric Power Company, Inc.",AEP,11/30/94,32.75,33.125,163700,33.25,33,8.957189 +"American Electric Power Company, Inc.",AEP,12/1/94,32.375,32.875,166700,33,32.5,8.821473 +"American Electric Power Company, Inc.",AEP,12/2/94,32.375,32.5,321400,32.75,32.75,8.88933 +"American Electric Power Company, Inc.",AEP,12/5/94,32.625,32.75,385400,33,33,8.957189 +"American Electric Power Company, Inc.",AEP,12/6/94,32.75,32.875,367900,33,33,8.957189 +"American Electric Power Company, Inc.",AEP,12/7/94,32.625,32.75,344800,33.25,33.25,9.025046 +"American Electric Power Company, Inc.",AEP,12/8/94,33,33.125,239100,33.25,33.25,9.025046 +"American Electric Power Company, Inc.",AEP,12/9/94,32.625,33,385000,33.125,32.75,8.88933 +"American Electric Power Company, Inc.",AEP,12/12/94,32.625,32.75,499500,33.25,33.25,9.025046 +"American Electric Power Company, Inc.",AEP,12/13/94,33,33.25,534200,33.625,33.375,9.058971 +"American Electric Power Company, Inc.",AEP,12/14/94,33,33.5,300600,33.5,33.125,8.9911175 +"American Electric Power Company, Inc.",AEP,12/15/94,32.625,33.125,518900,33.125,32.625,8.855397 +"American Electric Power Company, Inc.",AEP,12/16/94,32.75,33,968200,33.125,33,8.957189 +"American Electric Power Company, Inc.",AEP,12/19/94,32.875,33,118300,33,33,8.957189 +"American Electric Power Company, Inc.",AEP,12/20/94,32.75,32.875,301900,33,33,8.957189 +"American Electric Power Company, Inc.",AEP,12/21/94,32.875,33,685700,33.375,33.125,8.9911175 +"American Electric Power Company, Inc.",AEP,12/22/94,32.75,33.125,316200,33.25,33,8.957189 +"American Electric Power Company, Inc.",AEP,12/23/94,33,33,76800,33.375,33,8.957189 +"American Electric Power Company, Inc.",AEP,12/27/94,33,33.125,68100,33.125,33,8.957189 +"American Electric Power Company, Inc.",AEP,12/28/94,32.875,33,73400,33.125,32.875,8.923257 +"American Electric Power Company, Inc.",AEP,12/29/94,32.75,32.875,67600,33,32.875,8.923257 +"American Electric Power Company, Inc.",AEP,12/30/94,32.375,32.75,265600,32.875,32.875,8.923257 +"American Electric Power Company, Inc.",AEP,1/3/95,32.75,32.75,137600,33,32.875,8.923257 +"American Electric Power Company, Inc.",AEP,1/4/95,32.875,32.875,102100,33.25,33.25,9.025046 +"American Electric Power Company, Inc.",AEP,1/5/95,33.125,33.125,144500,33.375,33.25,9.025046 +"American Electric Power Company, Inc.",AEP,1/6/95,33.25,33.25,209900,33.5,33.5,9.092903 +"American Electric Power Company, Inc.",AEP,1/9/95,33.25,33.375,120900,33.75,33.375,9.058971 +"American Electric Power Company, Inc.",AEP,1/10/95,33.375,33.375,722200,34.125,34,9.228616 +"American Electric Power Company, Inc.",AEP,1/11/95,33.625,33.875,214400,34,33.75,9.160757 +"American Electric Power Company, Inc.",AEP,1/12/95,33.75,33.75,134800,33.875,33.875,9.194687 +"American Electric Power Company, Inc.",AEP,1/13/95,33.75,34,115400,34,33.75,9.160757 +"American Electric Power Company, Inc.",AEP,1/16/95,33.875,33.875,304000,34.375,34.375,9.3304 +"American Electric Power Company, Inc.",AEP,1/17/95,34.125,34.25,204600,34.375,34.25,9.296474 +"American Electric Power Company, Inc.",AEP,1/18/95,34.125,34.125,520000,34.5,34.375,9.3304 +"American Electric Power Company, Inc.",AEP,1/19/95,34,34.25,239300,34.25,34,9.228616 +"American Electric Power Company, Inc.",AEP,1/20/95,33.75,34.125,608600,34.25,34.125,9.262544 +"American Electric Power Company, Inc.",AEP,1/23/95,33.875,33.875,198100,34.125,34,9.228616 +"American Electric Power Company, Inc.",AEP,1/24/95,34,34,269500,34.125,34,9.228616 +"American Electric Power Company, Inc.",AEP,1/25/95,34,34.125,151200,34.375,34.25,9.296474 +"American Electric Power Company, Inc.",AEP,1/26/95,34,34.125,242500,34.25,34.125,9.262544 +"American Electric Power Company, Inc.",AEP,1/27/95,34.25,34.375,303600,34.875,34.75,9.432188 +"American Electric Power Company, Inc.",AEP,1/30/95,34.375,34.625,160100,34.75,34.625,9.39826 +"American Electric Power Company, Inc.",AEP,1/31/95,34.625,34.625,380400,35.125,35,9.500048 +"American Electric Power Company, Inc.",AEP,2/1/95,34.75,35,180300,35.125,34.875,9.466117 +"American Electric Power Company, Inc.",AEP,2/2/95,34.625,34.75,162500,35,35,9.500048 +"American Electric Power Company, Inc.",AEP,2/3/95,35.25,35.25,1273100,35.75,35.75,9.703612 +"American Electric Power Company, Inc.",AEP,2/6/95,34.75,35,390500,35.125,34.875,9.6277 +"American Electric Power Company, Inc.",AEP,2/7/95,34.875,34.875,647800,35.25,35.125,9.696718 +"American Electric Power Company, Inc.",AEP,2/8/95,34.5,35.125,980900,35.375,34.625,9.558688 +"American Electric Power Company, Inc.",AEP,2/9/95,33.875,34.5,386200,34.5,34.125,9.420655 +"American Electric Power Company, Inc.",AEP,2/10/95,33.25,34.125,611900,34.125,33.5,9.248113 +"American Electric Power Company, Inc.",AEP,2/13/95,33.25,33.5,150800,33.625,33.25,9.179095 +"American Electric Power Company, Inc.",AEP,2/14/95,33.375,33.5,344900,33.875,33.75,9.317128 +"American Electric Power Company, Inc.",AEP,2/15/95,33.625,33.875,348600,34,33.875,9.351636 +"American Electric Power Company, Inc.",AEP,2/16/95,33.625,33.75,435000,34.125,34.125,9.420655 +"American Electric Power Company, Inc.",AEP,2/17/95,34,34.125,1400100,34.375,34,9.386144 +"American Electric Power Company, Inc.",AEP,2/21/95,33.875,34.125,136000,34.125,34,9.386144 +"American Electric Power Company, Inc.",AEP,2/22/95,34,34.125,271100,34.625,34.625,9.558688 +"American Electric Power Company, Inc.",AEP,2/23/95,34.625,34.75,347500,34.875,34.75,9.593191 +"American Electric Power Company, Inc.",AEP,2/24/95,34.375,34.5,78900,34.5,34.375,9.489672 +"American Electric Power Company, Inc.",AEP,2/27/95,33.75,34.375,134100,34.5,34.125,9.420655 +"American Electric Power Company, Inc.",AEP,2/28/95,33.625,34.125,287200,34.125,33.875,9.351636 +"American Electric Power Company, Inc.",AEP,3/1/95,33.25,33.875,705800,33.875,33.25,9.179095 +"American Electric Power Company, Inc.",AEP,3/2/95,32.625,33.375,609800,33.375,32.75,9.041068 +"American Electric Power Company, Inc.",AEP,3/3/95,32,32.625,459000,32.625,32.625,9.0065565 +"American Electric Power Company, Inc.",AEP,3/6/95,32.125,32.5,314400,32.625,32.25,8.903036 +"American Electric Power Company, Inc.",AEP,3/7/95,31.875,32.125,457500,32.25,32.25,8.903036 +"American Electric Power Company, Inc.",AEP,3/8/95,32.25,32.375,334400,32.75,32.5,8.97205 +"American Electric Power Company, Inc.",AEP,3/9/95,32,32.375,654900,32.375,32,8.834021 +"American Electric Power Company, Inc.",AEP,3/10/95,32,32.125,238200,32.625,32.375,8.937545 +"American Electric Power Company, Inc.",AEP,3/13/95,32.25,32.625,157700,32.75,32.25,8.903036 +"American Electric Power Company, Inc.",AEP,3/14/95,32.375,32.5,757400,32.75,32.375,8.937545 +"American Electric Power Company, Inc.",AEP,3/15/95,32.25,32.375,279700,32.5,32.5,8.97205 +"American Electric Power Company, Inc.",AEP,3/16/95,32.25,32.25,289100,32.5,32.375,8.937545 +"American Electric Power Company, Inc.",AEP,3/17/95,32.125,32.375,406500,32.4375,32.25,8.903036 +"American Electric Power Company, Inc.",AEP,3/20/95,31.875,32.125,132400,32.375,32,8.834021 +"American Electric Power Company, Inc.",AEP,3/21/95,31.75,32,109200,32.375,31.875,8.799507 +"American Electric Power Company, Inc.",AEP,3/22/95,31.5,31.75,438200,31.875,31.875,8.799507 +"American Electric Power Company, Inc.",AEP,3/23/95,31.625,31.75,130200,31.875,31.75,8.765006 +"American Electric Power Company, Inc.",AEP,3/24/95,31.875,31.875,207700,32.25,32.125,8.868527 +"American Electric Power Company, Inc.",AEP,3/27/95,31.875,32.25,422700,32.375,31.875,8.799507 +"American Electric Power Company, Inc.",AEP,3/28/95,31.5,31.875,224400,32,31.625,8.730493 +"American Electric Power Company, Inc.",AEP,3/29/95,31.5,31.625,473600,32,31.875,8.799507 +"American Electric Power Company, Inc.",AEP,3/30/95,31.75,31.875,193100,31.875,31.75,8.765006 +"American Electric Power Company, Inc.",AEP,3/31/95,31.25,31.625,352300,31.75,31.75,8.765006 +"American Electric Power Company, Inc.",AEP,4/3/95,31.625,31.625,209200,32.125,32,8.834021 +"American Electric Power Company, Inc.",AEP,4/4/95,32.125,32.125,668400,32.625,32.5,8.97205 +"American Electric Power Company, Inc.",AEP,4/5/95,32.375,32.5,697500,33,33,9.110083 +"American Electric Power Company, Inc.",AEP,4/6/95,32.875,33,428300,33,33,9.110083 +"American Electric Power Company, Inc.",AEP,4/7/95,32.625,33,252600,33.125,32.875,9.075576 +"American Electric Power Company, Inc.",AEP,4/10/95,32.5,32.875,169700,32.875,32.875,9.075576 +"American Electric Power Company, Inc.",AEP,4/11/95,32.625,32.875,211000,33,32.75,9.041068 +"American Electric Power Company, Inc.",AEP,4/12/95,32.25,32.625,136200,32.625,32.375,8.937545 +"American Electric Power Company, Inc.",AEP,4/13/95,32.25,32.375,228100,32.625,32.375,8.937545 +"American Electric Power Company, Inc.",AEP,4/17/95,31.5,32.5,327600,32.625,31.75,8.765006 +"American Electric Power Company, Inc.",AEP,4/18/95,31.75,31.75,267900,32,32,8.834021 +"American Electric Power Company, Inc.",AEP,4/19/95,31.75,32,177000,32.125,32,8.834021 +"American Electric Power Company, Inc.",AEP,4/20/95,31.875,32,95800,32.125,31.875,8.799507 +"American Electric Power Company, Inc.",AEP,4/21/95,31.875,32.125,295000,32.25,32.25,8.903036 +"American Electric Power Company, Inc.",AEP,4/24/95,32.125,32.125,244900,32.625,32.625,9.0065565 +"American Electric Power Company, Inc.",AEP,4/25/95,32.5,32.5,339000,32.875,32.875,9.075576 +"American Electric Power Company, Inc.",AEP,4/26/95,32.75,32.75,183300,32.875,32.75,9.041068 +"American Electric Power Company, Inc.",AEP,4/27/95,32.75,32.75,234700,33,32.875,9.075576 +"American Electric Power Company, Inc.",AEP,4/28/95,32.625,32.75,245900,32.875,32.75,9.041068 +"American Electric Power Company, Inc.",AEP,5/1/95,32.375,32.625,258800,32.625,32.375,8.937545 +"American Electric Power Company, Inc.",AEP,5/2/95,32.125,32.375,229400,32.375,32.25,8.903036 +"American Electric Power Company, Inc.",AEP,5/3/95,32.375,32.375,1399700,32.875,32.625,9.0065565 +"American Electric Power Company, Inc.",AEP,5/4/95,32,32.125,465500,32.375,32.125,9.034686 +"American Electric Power Company, Inc.",AEP,5/5/95,32.375,32.5,684500,33,33,9.280763 +"American Electric Power Company, Inc.",AEP,5/8/95,32.75,32.875,437800,33,33,9.280763 +"American Electric Power Company, Inc.",AEP,5/9/95,32.875,33,293400,33.375,33.125,9.315916 +"American Electric Power Company, Inc.",AEP,5/10/95,32.75,33.25,216400,33.25,33,9.280763 +"American Electric Power Company, Inc.",AEP,5/11/95,32.75,33,158800,33,32.875,9.245607 +"American Electric Power Company, Inc.",AEP,5/12/95,32.875,32.875,99300,33,33,9.280763 +"American Electric Power Company, Inc.",AEP,5/15/95,33.125,33.25,180700,33.25,33.25,9.351074 +"American Electric Power Company, Inc.",AEP,5/16/95,33,33.125,266700,33.25,33.25,9.351074 +"American Electric Power Company, Inc.",AEP,5/17/95,32.75,33,188800,33.125,32.75,9.210456 +"American Electric Power Company, Inc.",AEP,5/18/95,32.375,32.875,180400,32.875,32.5,9.140144 +"American Electric Power Company, Inc.",AEP,5/19/95,32.25,32.25,270900,32.5,32.375,9.10499 +"American Electric Power Company, Inc.",AEP,5/22/95,32.25,32.375,149900,32.5,32.375,9.10499 +"American Electric Power Company, Inc.",AEP,5/23/95,32.375,32.5,186100,32.75,32.75,9.210456 +"American Electric Power Company, Inc.",AEP,5/24/95,32.625,33,167100,33.25,32.75,9.210456 +"American Electric Power Company, Inc.",AEP,5/25/95,32.875,32.875,269700,33.625,33.375,9.386229 +"American Electric Power Company, Inc.",AEP,5/26/95,33,33.625,204300,33.625,33.125,9.315916 +"American Electric Power Company, Inc.",AEP,5/30/95,33.25,33.25,233400,33.875,33.75,9.491693 +"American Electric Power Company, Inc.",AEP,5/31/95,33.5,33.75,218500,34.25,34.25,9.632307 +"American Electric Power Company, Inc.",AEP,6/1/95,33.875,34,284200,34.25,34.25,9.632307 +"American Electric Power Company, Inc.",AEP,6/2/95,34.375,34.5,394300,35,34.75,9.772923 +"American Electric Power Company, Inc.",AEP,6/5/95,34.75,34.875,280300,35.125,34.75,9.772923 +"American Electric Power Company, Inc.",AEP,6/6/95,34.75,34.75,159400,34.875,34.75,9.772923 +"American Electric Power Company, Inc.",AEP,6/7/95,34,34.75,206500,34.875,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,6/8/95,34.125,34.375,139300,34.5,34.25,9.632307 +"American Electric Power Company, Inc.",AEP,6/9/95,33.625,34.25,1413800,34.25,34,9.5619955 +"American Electric Power Company, Inc.",AEP,6/12/95,34.25,34.25,446700,34.75,34.375,9.667466 +"American Electric Power Company, Inc.",AEP,6/13/95,34.5,34.5,323600,35,34.875,9.808078 +"American Electric Power Company, Inc.",AEP,6/14/95,34.625,34.75,136500,34.875,34.75,9.772923 +"American Electric Power Company, Inc.",AEP,6/15/95,34.5,34.75,307800,34.75,34.625,9.737769 +"American Electric Power Company, Inc.",AEP,6/16/95,34.25,34.5,534600,34.5,34.375,9.667466 +"American Electric Power Company, Inc.",AEP,6/19/95,34.375,34.5,303200,34.625,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,6/20/95,34.25,34.5,235300,34.5,34.375,9.667466 +"American Electric Power Company, Inc.",AEP,6/21/95,34.25,34.375,129200,34.375,34.375,9.667466 +"American Electric Power Company, Inc.",AEP,6/22/95,34.375,34.375,646200,35.25,35.125,9.878388 +"American Electric Power Company, Inc.",AEP,6/23/95,34.75,35.125,231900,35.125,34.875,9.808078 +"American Electric Power Company, Inc.",AEP,6/26/95,34.625,34.875,92800,34.875,34.625,9.737769 +"American Electric Power Company, Inc.",AEP,6/27/95,34.625,34.75,285600,35,34.875,9.808078 +"American Electric Power Company, Inc.",AEP,6/28/95,34.625,34.75,223800,35.375,35.125,9.878388 +"American Electric Power Company, Inc.",AEP,6/29/95,34.75,35,303900,35.125,34.75,9.772923 +"American Electric Power Company, Inc.",AEP,6/30/95,34.875,34.875,342600,35.125,35.125,9.878388 +"American Electric Power Company, Inc.",AEP,7/3/95,35,35,38300,35.125,35.125,9.878388 +"American Electric Power Company, Inc.",AEP,7/5/95,35,35,162300,35.125,35,9.843233 +"American Electric Power Company, Inc.",AEP,7/6/95,34.5,34.875,302000,35.25,35.25,9.91354 +"American Electric Power Company, Inc.",AEP,7/7/95,34.625,35.125,389000,35.125,34.875,9.808078 +"American Electric Power Company, Inc.",AEP,7/10/95,34.375,34.75,237900,34.875,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,7/11/95,34.25,34.25,275000,34.75,34.75,9.772923 +"American Electric Power Company, Inc.",AEP,7/12/95,34.625,34.625,211100,35,34.875,9.808078 +"American Electric Power Company, Inc.",AEP,7/13/95,34.5,34.75,120200,34.875,34.625,9.737769 +"American Electric Power Company, Inc.",AEP,7/14/95,34.375,34.5,174700,34.625,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,7/17/95,34.25,34.375,109200,34.5,34.375,9.667466 +"American Electric Power Company, Inc.",AEP,7/18/95,34.125,34.25,163700,34.75,34.625,9.737769 +"American Electric Power Company, Inc.",AEP,7/19/95,34.25,34.5,360900,34.625,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,7/20/95,34.375,34.625,364900,34.625,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,7/21/95,34,34.25,373600,34.375,34.375,9.667466 +"American Electric Power Company, Inc.",AEP,7/24/95,34.25,34.5,220900,34.5,34.25,9.632307 +"American Electric Power Company, Inc.",AEP,7/25/95,34,34.125,251700,34.75,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,7/26/95,34.5,34.5,228700,34.75,34.75,9.772923 +"American Electric Power Company, Inc.",AEP,7/27/95,34.75,34.75,146100,35.125,35.125,9.878388 +"American Electric Power Company, Inc.",AEP,7/28/95,34.5,35,74400,35,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,7/31/95,34.25,34.5,157000,34.5,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,8/1/95,34.5,34.5,127600,34.75,34.625,9.737769 +"American Electric Power Company, Inc.",AEP,8/2/95,34.5,34.75,531200,35,34.75,9.772923 +"American Electric Power Company, Inc.",AEP,8/3/95,34.5,34.5,238100,34.625,34.5,9.702616 +"American Electric Power Company, Inc.",AEP,8/4/95,34.5,34.5,206000,34.875,34.75,9.772923 +"American Electric Power Company, Inc.",AEP,8/7/95,34.625,34.625,1098200,35.25,35.125,9.878388 +"American Electric Power Company, Inc.",AEP,8/8/95,34.125,34.5,750700,34.625,34.375,9.835472 +"American Electric Power Company, Inc.",AEP,8/9/95,34,34.25,705300,34.375,34,9.728171 +"American Electric Power Company, Inc.",AEP,8/10/95,34,34,106500,34.25,34.125,9.763936 +"American Electric Power Company, Inc.",AEP,8/11/95,33.625,34.125,169800,34.125,33.875,9.692406 +"American Electric Power Company, Inc.",AEP,8/14/95,33.75,33.875,118000,34.25,34.25,9.7997055 +"American Electric Power Company, Inc.",AEP,8/15/95,33.875,34,192000,34.125,34,9.728171 +"American Electric Power Company, Inc.",AEP,8/16/95,34,34,207100,34.5,34.375,9.835472 +"American Electric Power Company, Inc.",AEP,8/17/95,34.25,34.25,252800,34.5,34.375,9.835472 +"American Electric Power Company, Inc.",AEP,8/18/95,34.125,34.375,305500,34.375,34.25,9.7997055 +"American Electric Power Company, Inc.",AEP,8/21/95,34.375,34.375,137200,34.625,34.5,9.871237 +"American Electric Power Company, Inc.",AEP,8/22/95,34.25,34.5,108400,34.5,34.25,9.7997055 +"American Electric Power Company, Inc.",AEP,8/23/95,33.875,34.25,275900,34.25,34,9.728171 +"American Electric Power Company, Inc.",AEP,8/24/95,33.875,33.875,166900,34.125,34,9.728171 +"American Electric Power Company, Inc.",AEP,8/25/95,34,34,147100,34.625,34.5,9.871237 +"American Electric Power Company, Inc.",AEP,8/28/95,34.25,34.625,189200,34.625,34.375,9.835472 +"American Electric Power Company, Inc.",AEP,8/29/95,34.125,34.375,166800,34.375,34.125,9.763936 +"American Electric Power Company, Inc.",AEP,8/30/95,34,34.25,114100,34.375,34,9.728171 +"American Electric Power Company, Inc.",AEP,8/31/95,34,34,147500,34.25,34.125,9.763936 +"American Electric Power Company, Inc.",AEP,9/1/95,34,34.125,99900,34.25,34.125,9.763936 +"American Electric Power Company, Inc.",AEP,9/5/95,34,34.125,234800,34.25,34.125,9.763936 +"American Electric Power Company, Inc.",AEP,9/6/95,34,34,145200,34.125,34,9.728171 +"American Electric Power Company, Inc.",AEP,9/7/95,33.875,34,91700,34.125,34,9.728171 +"American Electric Power Company, Inc.",AEP,9/8/95,34,34,138800,34.25,34.125,9.763936 +"American Electric Power Company, Inc.",AEP,9/11/95,34.25,34.375,215100,34.375,34.375,9.835472 +"American Electric Power Company, Inc.",AEP,9/12/95,34.375,34.5,111000,34.625,34.625,9.906997 +"American Electric Power Company, Inc.",AEP,9/13/95,34.25,34.5,499200,34.625,34.375,9.835472 +"American Electric Power Company, Inc.",AEP,9/14/95,34.5,34.5,268500,34.875,34.875,9.978529 +"American Electric Power Company, Inc.",AEP,9/15/95,34.625,34.875,607800,35.125,35.125,10.050061 +"American Electric Power Company, Inc.",AEP,9/18/95,34.625,34.875,137800,35,34.75,9.942763 +"American Electric Power Company, Inc.",AEP,9/19/95,34.625,34.75,182500,34.875,34.875,9.978529 +"American Electric Power Company, Inc.",AEP,9/20/95,34.625,34.75,241700,35.125,35,10.014298 +"American Electric Power Company, Inc.",AEP,9/21/95,34.875,35,143100,35.125,35.125,10.050061 +"American Electric Power Company, Inc.",AEP,9/22/95,34.75,34.875,173000,35.375,35.375,10.121592 +"American Electric Power Company, Inc.",AEP,9/25/95,35.125,35.125,120900,35.375,35.25,10.085827 +"American Electric Power Company, Inc.",AEP,9/26/95,35.25,35.25,184600,35.875,35.5,10.157358 +"American Electric Power Company, Inc.",AEP,9/27/95,35.125,35.25,186300,35.875,35.875,10.264656 +"American Electric Power Company, Inc.",AEP,9/28/95,35.75,35.75,222600,36.375,36.375,10.407716 +"American Electric Power Company, Inc.",AEP,9/29/95,36.125,36.25,146400,36.5,36.375,10.407716 +"American Electric Power Company, Inc.",AEP,10/2/95,35.875,36.125,159500,36.25,36.125,10.336184 +"American Electric Power Company, Inc.",AEP,10/3/95,36.125,36.125,881900,36.75,36.75,10.515014 +"American Electric Power Company, Inc.",AEP,10/4/95,36.5,36.5,203200,36.75,36.75,10.515014 +"American Electric Power Company, Inc.",AEP,10/5/95,36.5,36.625,198200,36.875,36.875,10.550779 +"American Electric Power Company, Inc.",AEP,10/6/95,36.625,36.75,254600,36.875,36.75,10.515014 +"American Electric Power Company, Inc.",AEP,10/9/95,36.75,36.75,263700,37.25,37.25,10.658071 +"American Electric Power Company, Inc.",AEP,10/10/95,37.125,37.125,384900,38,37.875,10.8369 +"American Electric Power Company, Inc.",AEP,10/11/95,37.5,37.875,286000,37.875,37.625,10.76537 +"American Electric Power Company, Inc.",AEP,10/12/95,37.5,37.75,232600,37.75,37.625,10.76537 +"American Electric Power Company, Inc.",AEP,10/13/95,37.125,37.75,333400,37.75,37.125,10.622305 +"American Electric Power Company, Inc.",AEP,10/16/95,37,37,198700,37.25,37.25,10.658071 +"American Electric Power Company, Inc.",AEP,10/17/95,37.25,37.25,162600,37.75,37.75,10.801133 +"American Electric Power Company, Inc.",AEP,10/18/95,37.625,37.625,178900,38,37.875,10.8369 +"American Electric Power Company, Inc.",AEP,10/19/95,37.75,37.875,209400,38.25,38.25,10.94419 +"American Electric Power Company, Inc.",AEP,10/20/95,38.25,38.25,352400,38.875,38.875,11.12302 +"American Electric Power Company, Inc.",AEP,10/23/95,38.25,38.75,187300,38.75,38.5,11.015731 +"American Electric Power Company, Inc.",AEP,10/24/95,38.25,38.5,107400,38.875,38.875,11.12302 +"American Electric Power Company, Inc.",AEP,10/25/95,38.75,38.875,569700,39.625,39.25,11.230319 +"American Electric Power Company, Inc.",AEP,10/26/95,39.25,39.375,437800,39.5,39.25,11.230319 +"American Electric Power Company, Inc.",AEP,10/27/95,38.375,39.25,394400,39.25,38.375,10.97996 +"American Electric Power Company, Inc.",AEP,10/30/95,38.375,38.375,100700,38.625,38.625,11.051493 +"American Electric Power Company, Inc.",AEP,10/31/95,38.125,38.625,312500,38.75,38.125,10.908435 +"American Electric Power Company, Inc.",AEP,11/1/95,37.875,38,237900,38.375,38.25,10.94419 +"American Electric Power Company, Inc.",AEP,11/2/95,38.25,38.5,368700,38.75,38.5,11.015731 +"American Electric Power Company, Inc.",AEP,11/3/95,38.25,38.25,337000,38.5,38.375,10.97996 +"American Electric Power Company, Inc.",AEP,11/6/95,38.125,38.375,807900,38.375,38.125,10.908435 +"American Electric Power Company, Inc.",AEP,11/7/95,37.875,38.25,2159600,38.25,38.125,10.908435 +"American Electric Power Company, Inc.",AEP,11/8/95,37.25,37.375,475700,37.5,37.375,10.86483 +"American Electric Power Company, Inc.",AEP,11/9/95,37.125,37.5,553600,37.5,37.25,10.828485 +"American Electric Power Company, Inc.",AEP,11/10/95,36.875,37.125,221900,37.125,37.125,10.792152 +"American Electric Power Company, Inc.",AEP,11/13/95,36.875,37,379900,37.125,36.875,10.719479 +"American Electric Power Company, Inc.",AEP,11/14/95,36.75,36.875,181500,37.25,37,10.755813 +"American Electric Power Company, Inc.",AEP,11/15/95,36.625,36.875,434000,37,37,10.755813 +"American Electric Power Company, Inc.",AEP,11/16/95,36.875,37,272600,37.25,37,10.755813 +"American Electric Power Company, Inc.",AEP,11/17/95,36.875,37,363200,37.125,37.125,10.792152 +"American Electric Power Company, Inc.",AEP,11/20/95,36.875,37,437100,37.25,36.875,10.719479 +"American Electric Power Company, Inc.",AEP,11/21/95,36.75,36.75,303400,37.25,37.125,10.792152 +"American Electric Power Company, Inc.",AEP,11/22/95,36.875,37,166600,37.125,37,10.755813 +"American Electric Power Company, Inc.",AEP,11/24/95,36.875,37,33700,37.125,37,10.755813 +"American Electric Power Company, Inc.",AEP,11/27/95,37,37,299500,37.375,37.125,10.792152 +"American Electric Power Company, Inc.",AEP,11/28/95,37.125,37.125,1067900,37.75,37.625,10.937503 +"American Electric Power Company, Inc.",AEP,11/29/95,37.375,37.625,519600,37.75,37.75,10.973836 +"American Electric Power Company, Inc.",AEP,11/30/95,37.5,37.625,286600,37.75,37.75,10.973836 +"American Electric Power Company, Inc.",AEP,12/1/95,37.625,37.625,135100,37.875,37.875,11.010176 +"American Electric Power Company, Inc.",AEP,12/4/95,37.75,37.75,457300,38.5,38.5,11.191864 +"American Electric Power Company, Inc.",AEP,12/5/95,38.25,38.25,221300,38.75,38.375,11.155525 +"American Electric Power Company, Inc.",AEP,12/6/95,38.25,38.625,389800,38.875,38.5,11.191864 +"American Electric Power Company, Inc.",AEP,12/7/95,37.875,38.25,250400,38.25,38,11.046512 +"American Electric Power Company, Inc.",AEP,12/8/95,38.125,38.25,255800,38.375,38.375,11.155525 +"American Electric Power Company, Inc.",AEP,12/11/95,38.25,38.625,362800,38.75,38.625,11.228199 +"American Electric Power Company, Inc.",AEP,12/12/95,38.375,38.625,130200,38.625,38.5,11.191864 +"American Electric Power Company, Inc.",AEP,12/13/95,38.5,38.5,365900,38.75,38.625,11.228199 +"American Electric Power Company, Inc.",AEP,12/14/95,38.625,38.75,219800,39,39,11.33721 +"American Electric Power Company, Inc.",AEP,12/15/95,39.25,39.5,837700,39.5,39.5,11.482559 +"American Electric Power Company, Inc.",AEP,12/18/95,39.25,39.5,435300,39.875,39.875,11.591569 +"American Electric Power Company, Inc.",AEP,12/19/95,39.625,39.75,444600,40.625,40.5,11.773258 +"American Electric Power Company, Inc.",AEP,12/20/95,39.625,40.5,431600,40.625,39.625,11.518898 +"American Electric Power Company, Inc.",AEP,12/21/95,39.875,39.875,327000,40.25,40,11.627912 +"American Electric Power Company, Inc.",AEP,12/22/95,40,40,355900,40.25,40,11.627912 +"American Electric Power Company, Inc.",AEP,12/26/95,39.875,40.125,76200,40.125,39.875,11.591569 +"American Electric Power Company, Inc.",AEP,12/27/95,39.875,39.875,170300,40.125,40.125,11.664243 +"American Electric Power Company, Inc.",AEP,12/28/95,40,40,234200,40.5,40.5,11.773258 +"American Electric Power Company, Inc.",AEP,12/29/95,40.125,40.375,389600,40.5,40.5,11.773258 +"American Electric Power Company, Inc.",AEP,1/2/96,40.25,40.5,600000,41.25,41.25,11.9912815 +"American Electric Power Company, Inc.",AEP,1/3/96,41.125,41.125,1826200,41.375,41.25,11.9912815 +"American Electric Power Company, Inc.",AEP,1/4/96,41.375,41.375,1008100,41.75,41.5,12.063952 +"American Electric Power Company, Inc.",AEP,1/5/96,41.25,41.5,489000,41.75,41.5,12.063952 +"American Electric Power Company, Inc.",AEP,1/8/96,41.25,41.375,82500,41.625,41.375,12.027615 +"American Electric Power Company, Inc.",AEP,1/9/96,41.375,41.375,685900,42.125,42,12.209299 +"American Electric Power Company, Inc.",AEP,1/10/96,41.75,41.875,439400,42.125,41.75,12.136634 +"American Electric Power Company, Inc.",AEP,1/11/96,41.375,41.625,461200,42.125,42.125,12.245642 +"American Electric Power Company, Inc.",AEP,1/12/96,41.875,42.25,531000,42.5,41.875,12.172964 +"American Electric Power Company, Inc.",AEP,1/15/96,41.375,41.625,262000,41.875,41.5,12.063952 +"American Electric Power Company, Inc.",AEP,1/16/96,41.625,41.625,326800,42.5,42.375,12.318312 +"American Electric Power Company, Inc.",AEP,1/17/96,42.5,42.625,702400,43.125,42.625,12.39099 +"American Electric Power Company, Inc.",AEP,1/18/96,42.25,42.5,727800,42.75,42.5,12.354649 +"American Electric Power Company, Inc.",AEP,1/19/96,42.125,42.25,671000,42.75,42.5,12.354649 +"American Electric Power Company, Inc.",AEP,1/22/96,42.625,42.625,378600,42.875,42.75,12.427325 +"American Electric Power Company, Inc.",AEP,1/23/96,42.5,42.625,477000,43.25,42.875,12.463668 +"American Electric Power Company, Inc.",AEP,1/24/96,43,43,280100,43.375,43.125,12.536338 +"American Electric Power Company, Inc.",AEP,1/25/96,43,43.125,723300,43.625,43.546875,12.658978 +"American Electric Power Company, Inc.",AEP,1/26/96,43.25,43.625,387900,43.875,43.875,12.754364 +"American Electric Power Company, Inc.",AEP,1/29/96,43.75,43.75,366700,44.125,44,12.790701 +"American Electric Power Company, Inc.",AEP,1/30/96,43.875,43.875,427400,44.375,44,12.790701 +"American Electric Power Company, Inc.",AEP,1/31/96,44,44.125,298000,44.25,44.25,12.863374 +"American Electric Power Company, Inc.",AEP,2/1/96,44,44.125,315200,44.25,44.125,12.827037 +"American Electric Power Company, Inc.",AEP,2/2/96,43.625,44.125,226700,44.125,43.75,12.71803 +"American Electric Power Company, Inc.",AEP,2/5/96,43.625,43.625,412200,44,44,12.790701 +"American Electric Power Company, Inc.",AEP,2/6/96,43.625,44,304700,44.125,43.75,12.71803 +"American Electric Power Company, Inc.",AEP,2/7/96,43.75,43.75,952500,44.125,44,12.790701 +"American Electric Power Company, Inc.",AEP,2/8/96,43.125,43.25,592100,43.375,43.25,12.746491 +"American Electric Power Company, Inc.",AEP,2/9/96,43.25,43.375,911900,43.875,43.625,12.85701 +"American Electric Power Company, Inc.",AEP,2/12/96,43.625,43.75,743300,44.375,44.375,13.0780525 +"American Electric Power Company, Inc.",AEP,2/13/96,43.375,44.25,412600,44.75,44.25,13.041208 +"American Electric Power Company, Inc.",AEP,2/14/96,43.75,44.125,352400,44.375,43.875,12.930692 +"American Electric Power Company, Inc.",AEP,2/15/96,43.625,43.625,605700,44.375,44.125,13.004369 +"American Electric Power Company, Inc.",AEP,2/16/96,43.875,44,641300,44.25,43.875,12.930692 +"American Electric Power Company, Inc.",AEP,2/20/96,43.375,43.625,634100,43.875,43.5,12.820164 +"American Electric Power Company, Inc.",AEP,2/21/96,43.25,43.5,476100,43.75,43.625,12.85701 +"American Electric Power Company, Inc.",AEP,2/22/96,43.625,43.75,188400,43.875,43.875,12.930692 +"American Electric Power Company, Inc.",AEP,2/23/96,43.875,44,437700,44.25,43.875,12.930692 +"American Electric Power Company, Inc.",AEP,2/26/96,43.5,43.75,694800,43.75,43.625,12.85701 +"American Electric Power Company, Inc.",AEP,2/27/96,43.375,43.625,444900,43.875,43.5,12.820164 +"American Electric Power Company, Inc.",AEP,2/28/96,43.625,43.625,422000,44,43.75,12.893855 +"American Electric Power Company, Inc.",AEP,2/29/96,42.75,43.125,933000,43.375,42.875,12.635976 +"American Electric Power Company, Inc.",AEP,3/1/96,42.125,43,634700,43.125,43,12.672811 +"American Electric Power Company, Inc.",AEP,3/4/96,42.75,43,664500,43.5,43.25,12.746491 +"American Electric Power Company, Inc.",AEP,3/5/96,42.75,43,346800,43.125,43.125,12.709651 +"American Electric Power Company, Inc.",AEP,3/6/96,42.5,43.125,167200,43.125,42.625,12.562295 +"American Electric Power Company, Inc.",AEP,3/7/96,42.375,42.5,265200,43,43,12.672811 +"American Electric Power Company, Inc.",AEP,3/8/96,41.625,42.75,446300,42.75,42,12.378091 +"American Electric Power Company, Inc.",AEP,3/11/96,41.625,42,412700,42,41.625,12.267577 +"American Electric Power Company, Inc.",AEP,3/12/96,40.625,41.375,491400,41.5,41.125,12.120226 +"American Electric Power Company, Inc.",AEP,3/13/96,40.625,41,394600,41,40.75,12.009696 +"American Electric Power Company, Inc.",AEP,3/14/96,40.75,40.875,419100,41,40.75,12.009696 +"American Electric Power Company, Inc.",AEP,3/15/96,40.125,40.875,556900,40.875,40.5,11.936022 +"American Electric Power Company, Inc.",AEP,3/18/96,40.625,40.75,276100,41.875,41.875,12.341254 +"American Electric Power Company, Inc.",AEP,3/19/96,41.25,41.625,346200,41.875,41.625,12.267577 +"American Electric Power Company, Inc.",AEP,3/20/96,41.5,41.875,136400,42.125,41.75,12.304421 +"American Electric Power Company, Inc.",AEP,3/21/96,41.625,41.875,178200,42.125,42.125,12.414935 +"American Electric Power Company, Inc.",AEP,3/22/96,42,42.25,137400,42.25,42.25,12.451775 +"American Electric Power Company, Inc.",AEP,3/25/96,42.125,42.5,236200,42.75,42.375,12.488611 +"American Electric Power Company, Inc.",AEP,3/26/96,42,42.25,230500,42.375,42.25,12.451775 +"American Electric Power Company, Inc.",AEP,3/27/96,41.75,42.375,810100,42.375,41.75,12.304421 +"American Electric Power Company, Inc.",AEP,3/28/96,41.5,41.625,215300,41.75,41.75,12.304421 +"American Electric Power Company, Inc.",AEP,3/29/96,41.625,41.875,357900,42,41.75,12.304421 +"American Electric Power Company, Inc.",AEP,4/1/96,41.5,41.875,117500,41.875,41.75,12.304421 +"American Electric Power Company, Inc.",AEP,4/2/96,41.5,41.75,1500000,41.75,41.75,12.304421 +"American Electric Power Company, Inc.",AEP,4/3/96,41.375,41.5,121900,41.625,41.625,12.267577 +"American Electric Power Company, Inc.",AEP,4/4/96,41,41.5,369800,41.5,41.125,12.120226 +"American Electric Power Company, Inc.",AEP,4/8/96,39.375,40.75,892400,40.75,39.75,11.714985 +"American Electric Power Company, Inc.",AEP,4/9/96,39.625,39.75,734200,40.125,39.875,11.7518215 +"American Electric Power Company, Inc.",AEP,4/10/96,39.75,40,821900,40.5,39.875,11.7518215 +"American Electric Power Company, Inc.",AEP,4/11/96,39.5,39.75,408300,40.125,40.125,11.8255 +"American Electric Power Company, Inc.",AEP,4/12/96,40.375,40.5,247700,41,40.625,11.972862 +"American Electric Power Company, Inc.",AEP,4/15/96,40.375,40.625,153400,40.75,40.75,12.009696 +"American Electric Power Company, Inc.",AEP,4/16/96,40.375,40.5,171200,40.75,40.375,11.899179 +"American Electric Power Company, Inc.",AEP,4/17/96,40.125,40.125,976700,40.5,40.25,11.862341 +"American Electric Power Company, Inc.",AEP,4/18/96,40.125,40.25,167800,40.375,40.375,11.899179 +"American Electric Power Company, Inc.",AEP,4/19/96,40.25,40.375,254200,40.5,40.5,11.936022 +"American Electric Power Company, Inc.",AEP,4/22/96,40.25,40.625,201100,40.875,40.375,11.899179 +"American Electric Power Company, Inc.",AEP,4/23/96,40.25,40.25,137300,40.5,40.375,11.899179 +"American Electric Power Company, Inc.",AEP,4/24/96,40.25,40.375,164500,40.75,40.75,12.009696 +"American Electric Power Company, Inc.",AEP,4/25/96,40.5,40.625,211800,41,40.875,12.046536 +"American Electric Power Company, Inc.",AEP,4/26/96,40.625,41.125,255800,41.25,40.75,12.009696 +"American Electric Power Company, Inc.",AEP,4/29/96,40.5,40.625,296600,40.75,40.625,11.972862 +"American Electric Power Company, Inc.",AEP,4/30/96,40.375,40.625,481800,40.625,40.625,11.972862 +"American Electric Power Company, Inc.",AEP,5/1/96,40.25,40.5,447000,40.75,40.25,11.862341 +"American Electric Power Company, Inc.",AEP,5/2/96,39.625,39.875,208200,40,39.75,11.714985 +"American Electric Power Company, Inc.",AEP,5/3/96,39.75,39.875,688800,40.25,39.875,11.7518215 +"American Electric Power Company, Inc.",AEP,5/6/96,39.25,39.75,288100,39.875,39.5,11.641304 +"American Electric Power Company, Inc.",AEP,5/7/96,39.375,39.5,504300,39.875,39.625,11.678145 +"American Electric Power Company, Inc.",AEP,5/8/96,38.625,38.875,554700,40.25,40.25,12.044722 +"American Electric Power Company, Inc.",AEP,5/9/96,40,40.125,443200,40.5,40.375,12.082127 +"American Electric Power Company, Inc.",AEP,5/10/96,40.375,40.75,961200,40.875,40.75,12.194343 +"American Electric Power Company, Inc.",AEP,5/13/96,40.375,40.5,339300,41.125,41,12.269159 +"American Electric Power Company, Inc.",AEP,5/14/96,41,41.125,194500,41.375,41.25,12.34397 +"American Electric Power Company, Inc.",AEP,5/15/96,40.875,41.125,228400,41.375,41,12.269159 +"American Electric Power Company, Inc.",AEP,5/16/96,40.625,40.75,183900,40.875,40.75,12.194343 +"American Electric Power Company, Inc.",AEP,5/17/96,40.625,40.875,262100,41,40.75,12.194343 +"American Electric Power Company, Inc.",AEP,5/20/96,40.375,40.75,381100,40.875,40.5,12.119535 +"American Electric Power Company, Inc.",AEP,5/21/96,40.25,40.375,197600,40.5,40.375,12.082127 +"American Electric Power Company, Inc.",AEP,5/22/96,40.25,40.375,566000,40.875,40.75,12.194343 +"American Electric Power Company, Inc.",AEP,5/23/96,40.5,41,205500,41.25,40.625,12.156942 +"American Electric Power Company, Inc.",AEP,5/24/96,40.75,40.875,204000,41,41,12.269159 +"American Electric Power Company, Inc.",AEP,5/28/96,40.5,41,172900,41,40.625,12.156942 +"American Electric Power Company, Inc.",AEP,5/29/96,40.375,40.75,140500,40.75,40.375,12.082127 +"American Electric Power Company, Inc.",AEP,5/30/96,40.125,40.5,413600,40.5,40.25,12.044722 +"American Electric Power Company, Inc.",AEP,5/31/96,40,40.125,402100,40.375,40.125,12.007315 +"American Electric Power Company, Inc.",AEP,6/3/96,39.625,39.875,165500,40.125,39.875,11.932503 +"American Electric Power Company, Inc.",AEP,6/4/96,40,40,189200,40.125,40,11.9699135 +"American Electric Power Company, Inc.",AEP,6/5/96,39.875,39.875,326300,40.625,40.625,12.156942 +"American Electric Power Company, Inc.",AEP,6/6/96,40.75,40.75,398700,41.125,40.875,12.23175 +"American Electric Power Company, Inc.",AEP,6/7/96,40.125,40.375,217800,40.5,40.5,12.119535 +"American Electric Power Company, Inc.",AEP,6/10/96,40.25,40.5,297400,40.5,40.375,12.082127 +"American Electric Power Company, Inc.",AEP,6/11/96,40.5,40.625,358600,40.875,40.5,12.119535 +"American Electric Power Company, Inc.",AEP,6/12/96,40.125,40.5,312500,40.5,40.125,12.007315 +"American Electric Power Company, Inc.",AEP,6/13/96,40,40.25,164000,40.375,40.25,12.044722 +"American Electric Power Company, Inc.",AEP,6/14/96,40.125,40.25,177700,40.375,40.375,12.082127 +"American Electric Power Company, Inc.",AEP,6/17/96,39.75,40.5,784900,40.5,39.875,11.932503 +"American Electric Power Company, Inc.",AEP,6/18/96,39.875,40,247700,40.25,40.125,12.007315 +"American Electric Power Company, Inc.",AEP,6/19/96,40,40.125,132100,40.25,40,11.9699135 +"American Electric Power Company, Inc.",AEP,6/20/96,40,40.125,263700,40.375,40.125,12.007315 +"American Electric Power Company, Inc.",AEP,6/21/96,40.375,40.5,749400,41,41,12.269159 +"American Electric Power Company, Inc.",AEP,6/24/96,41,41.125,242200,41.25,41.125,12.306571 +"American Electric Power Company, Inc.",AEP,6/25/96,41,41.125,343900,41.375,41,12.269159 +"American Electric Power Company, Inc.",AEP,6/26/96,40.875,41,247000,41.125,41.125,12.306571 +"American Electric Power Company, Inc.",AEP,6/27/96,40.875,40.875,201000,41.75,41.625,12.456188 +"American Electric Power Company, Inc.",AEP,6/28/96,41.875,42,774000,42.75,42.625,12.755437 +"American Electric Power Company, Inc.",AEP,7/1/96,42.25,42.5,216100,42.625,42.5,12.718025 +"American Electric Power Company, Inc.",AEP,7/2/96,41.5,42.5,254000,42.875,42.75,12.792839 +"American Electric Power Company, Inc.",AEP,7/3/96,42.5,42.625,201900,42.75,42.75,12.792839 +"American Electric Power Company, Inc.",AEP,7/5/96,41.125,42.375,146000,42.5,41.25,12.34397 +"American Electric Power Company, Inc.",AEP,7/8/96,41,41.125,529000,41.875,41.75,12.493599 +"American Electric Power Company, Inc.",AEP,7/9/96,41.625,41.75,243700,42.125,41.875,12.530998 +"American Electric Power Company, Inc.",AEP,7/10/96,41.75,42,201200,42.125,41.875,12.530998 +"American Electric Power Company, Inc.",AEP,7/11/96,41.375,41.875,718800,41.875,41.875,12.530998 +"American Electric Power Company, Inc.",AEP,7/12/96,41.5,41.625,833700,42.75,42.375,12.68062 +"American Electric Power Company, Inc.",AEP,7/15/96,42.25,42.625,354500,42.75,42.5,12.718025 +"American Electric Power Company, Inc.",AEP,7/16/96,42,42.375,887600,42.875,42.25,12.643218 +"American Electric Power Company, Inc.",AEP,7/17/96,41.625,42.5,362900,42.5,41.875,12.530998 +"American Electric Power Company, Inc.",AEP,7/18/96,41.625,42.125,816700,43,42.75,12.792839 +"American Electric Power Company, Inc.",AEP,7/19/96,42.125,42.875,283000,42.875,42.25,12.643218 +"American Electric Power Company, Inc.",AEP,7/22/96,42,42.375,310000,42.75,42.125,12.605812 +"American Electric Power Company, Inc.",AEP,7/23/96,41.625,42,426700,42.375,42,12.568401 +"American Electric Power Company, Inc.",AEP,7/24/96,41.625,41.75,394900,42.75,42.375,12.68062 +"American Electric Power Company, Inc.",AEP,7/25/96,42.25,42.625,375400,42.625,42.375,12.68062 +"American Electric Power Company, Inc.",AEP,7/26/96,42.25,42.25,94100,42.375,42.375,12.68062 +"American Electric Power Company, Inc.",AEP,7/29/96,41.75,42.25,286100,42.375,42,12.568401 +"American Electric Power Company, Inc.",AEP,7/30/96,41.625,42,200400,42.125,42,12.568401 +"American Electric Power Company, Inc.",AEP,7/31/96,41.375,41.875,481500,41.875,41.5,12.418778 +"American Electric Power Company, Inc.",AEP,8/1/96,41.25,41.5,826000,42.5,42.125,12.605812 +"American Electric Power Company, Inc.",AEP,8/2/96,42.75,42.875,289400,43,42.875,12.830252 +"American Electric Power Company, Inc.",AEP,8/5/96,42.625,42.75,164600,43.125,42.75,12.792839 +"American Electric Power Company, Inc.",AEP,8/6/96,42.375,42.75,435500,42.75,42.625,12.755437 +"American Electric Power Company, Inc.",AEP,8/7/96,41.625,42,524600,42.03125,41.875,12.709906 +"American Electric Power Company, Inc.",AEP,8/8/96,41.625,42,457200,42,41.875,12.709906 +"American Electric Power Company, Inc.",AEP,8/9/96,41.875,42.125,283300,42.25,42,12.747847 +"American Electric Power Company, Inc.",AEP,8/12/96,41.75,42,250700,42.5,42.25,12.823733 +"American Electric Power Company, Inc.",AEP,8/13/96,41.875,42,145000,42.125,42,12.747847 +"American Electric Power Company, Inc.",AEP,8/14/96,42.125,42.125,178600,42.25,42.25,12.823733 +"American Electric Power Company, Inc.",AEP,8/15/96,41.875,42.125,277300,42.25,41.875,12.709906 +"American Electric Power Company, Inc.",AEP,8/16/96,42.125,42.125,256800,42.25,42.125,12.785786 +"American Electric Power Company, Inc.",AEP,8/19/96,42.125,42.25,112700,42.25,42.25,12.823733 +"American Electric Power Company, Inc.",AEP,8/20/96,42,42.125,73300,42.25,42,12.747847 +"American Electric Power Company, Inc.",AEP,8/21/96,41.875,42.125,155400,42.125,42.125,12.785786 +"American Electric Power Company, Inc.",AEP,8/22/96,42.25,42.25,151600,42.375,42.25,12.823733 +"American Electric Power Company, Inc.",AEP,8/23/96,41.875,42.375,224200,42.375,42,12.747847 +"American Electric Power Company, Inc.",AEP,8/26/96,41.875,42,159600,42,42,12.747847 +"American Electric Power Company, Inc.",AEP,8/27/96,42,42,176400,42.375,42.25,12.823733 +"American Electric Power Company, Inc.",AEP,8/28/96,42.125,42.125,121000,42.25,42.25,12.823733 +"American Electric Power Company, Inc.",AEP,8/29/96,41.375,42.125,213200,42.125,41.5,12.596084 +"American Electric Power Company, Inc.",AEP,8/30/96,41.125,41.375,131900,42.25,41.5,12.596084 +"American Electric Power Company, Inc.",AEP,9/3/96,40.875,41.125,184600,41.125,40.875,12.406383 +"American Electric Power Company, Inc.",AEP,9/4/96,40.5,40.875,117900,41,40.625,12.330508 +"American Electric Power Company, Inc.",AEP,9/5/96,40.125,40.5,153800,40.625,40.25,12.216684 +"American Electric Power Company, Inc.",AEP,9/6/96,40,40.125,264100,40.75,40.5,12.292566 +"American Electric Power Company, Inc.",AEP,9/9/96,40.375,40.625,176500,40.75,40.75,12.368444 +"American Electric Power Company, Inc.",AEP,9/10/96,40.375,40.75,224000,40.75,40.5,12.292566 +"American Electric Power Company, Inc.",AEP,9/11/96,40.125,40.5,581000,40.5,40.5,12.292566 +"American Electric Power Company, Inc.",AEP,9/12/96,40.625,40.75,354100,41.125,40.875,12.406383 +"American Electric Power Company, Inc.",AEP,9/13/96,41.25,41.25,195800,41.625,41.625,12.634028 +"American Electric Power Company, Inc.",AEP,9/16/96,41.875,41.875,313000,42,41.875,12.709906 +"American Electric Power Company, Inc.",AEP,9/17/96,41.375,41.625,184500,41.75,41.5,12.596084 +"American Electric Power Company, Inc.",AEP,9/18/96,41.25,41.5,105600,41.625,41.375,12.558149 +"American Electric Power Company, Inc.",AEP,9/19/96,41,41.125,96600,41.375,41.125,12.482266 +"American Electric Power Company, Inc.",AEP,9/20/96,41.125,41.25,421900,41.625,41.625,12.634028 +"American Electric Power Company, Inc.",AEP,9/23/96,41.375,41.5,209600,41.75,41.75,12.671969 +"American Electric Power Company, Inc.",AEP,9/24/96,41.375,41.75,350600,41.75,41.5,12.596084 +"American Electric Power Company, Inc.",AEP,9/25/96,41,41.625,245400,41.625,41,12.444332 +"American Electric Power Company, Inc.",AEP,9/26/96,40.875,41.125,697400,41.25,41.125,12.482266 +"American Electric Power Company, Inc.",AEP,9/27/96,40.5,41.125,111300,41.125,40.75,12.368444 +"American Electric Power Company, Inc.",AEP,9/30/96,40.625,40.875,178100,41,40.625,12.330508 +"American Electric Power Company, Inc.",AEP,10/1/96,40.625,40.75,197400,40.875,40.875,12.406383 +"American Electric Power Company, Inc.",AEP,10/2/96,40.875,41,292300,41.25,41,12.444332 +"American Electric Power Company, Inc.",AEP,10/3/96,40.875,41.125,222800,41.125,41,12.444332 +"American Electric Power Company, Inc.",AEP,10/4/96,41.125,41.25,311800,41.75,41.5,12.596084 +"American Electric Power Company, Inc.",AEP,10/7/96,41.375,41.75,196400,41.875,41.5,12.596084 +"American Electric Power Company, Inc.",AEP,10/8/96,41.375,41.375,127400,41.75,41.625,12.634028 +"American Electric Power Company, Inc.",AEP,10/9/96,41.25,41.75,209600,41.75,41.5,12.596084 +"American Electric Power Company, Inc.",AEP,10/10/96,41,41.25,201400,41.375,41.125,12.482266 +"American Electric Power Company, Inc.",AEP,10/11/96,40.75,41.25,473600,41.25,40.75,12.368444 +"American Electric Power Company, Inc.",AEP,10/14/96,40.75,40.875,398300,41,40.875,12.406383 +"American Electric Power Company, Inc.",AEP,10/15/96,40.5,40.875,275400,41.125,40.75,12.368444 +"American Electric Power Company, Inc.",AEP,10/16/96,40.5,40.875,303000,41,40.75,12.368444 +"American Electric Power Company, Inc.",AEP,10/17/96,40.625,40.875,214600,41.125,40.75,12.368444 +"American Electric Power Company, Inc.",AEP,10/18/96,40.5,40.75,373200,40.75,40.625,12.330508 +"American Electric Power Company, Inc.",AEP,10/21/96,40.5,40.5,431100,40.75,40.75,12.368444 +"American Electric Power Company, Inc.",AEP,10/22/96,40.5,40.875,311700,40.875,40.625,12.330508 +"American Electric Power Company, Inc.",AEP,10/23/96,40.25,40.5,283900,40.75,40.5,12.292566 +"American Electric Power Company, Inc.",AEP,10/24/96,40.5,40.5,240200,41,40.875,12.406383 +"American Electric Power Company, Inc.",AEP,10/25/96,40.75,40.75,215100,41.25,41.125,12.482266 +"American Electric Power Company, Inc.",AEP,10/28/96,40.875,41,141700,41.25,40.875,12.406383 +"American Electric Power Company, Inc.",AEP,10/29/96,41,41,259600,41.625,41.375,12.558149 +"American Electric Power Company, Inc.",AEP,10/30/96,41.375,41.5,293700,41.875,41.5,12.596084 +"American Electric Power Company, Inc.",AEP,10/31/96,41.5,41.625,474100,41.75,41.625,12.634028 +"American Electric Power Company, Inc.",AEP,11/1/96,41.375,41.625,775600,41.75,41.625,12.634028 +"American Electric Power Company, Inc.",AEP,11/4/96,41.5,41.625,481600,42.125,42.125,12.785786 +"American Electric Power Company, Inc.",AEP,11/5/96,42.125,42.25,439400,42.375,42.375,12.861663 +"American Electric Power Company, Inc.",AEP,11/6/96,41.5,41.75,1280800,42.5,42.5,13.084872 +"American Electric Power Company, Inc.",AEP,11/7/96,42,42.375,703400,42.375,42.375,13.046392 +"American Electric Power Company, Inc.",AEP,11/8/96,42.125,42.375,224800,42.375,42.375,13.046392 +"American Electric Power Company, Inc.",AEP,11/11/96,42,42.375,359900,42.375,42,12.930943 +"American Electric Power Company, Inc.",AEP,11/12/96,41.875,42,332600,42.25,42.125,12.969418 +"American Electric Power Company, Inc.",AEP,11/13/96,42,42.25,148400,42.25,42,12.930943 +"American Electric Power Company, Inc.",AEP,11/14/96,41.875,41.875,226700,42.1875,42.125,12.969418 +"American Electric Power Company, Inc.",AEP,11/15/96,41.75,42.375,390100,42.375,42,12.930943 +"American Electric Power Company, Inc.",AEP,11/18/96,41.75,42,197900,42,41.875,12.892458 +"American Electric Power Company, Inc.",AEP,11/19/96,41.75,42,397800,42.375,42.375,13.046392 +"American Electric Power Company, Inc.",AEP,11/20/96,42,42.375,299700,42.375,42.25,13.007913 +"American Electric Power Company, Inc.",AEP,11/21/96,41.75,42.375,224800,42.375,41.875,12.892458 +"American Electric Power Company, Inc.",AEP,11/22/96,41.5,41.875,167100,41.875,41.625,12.815487 +"American Electric Power Company, Inc.",AEP,11/25/96,41.375,41.75,153900,41.75,41.75,12.853972 +"American Electric Power Company, Inc.",AEP,11/26/96,41.5,41.875,476900,42,41.5,12.776999 +"American Electric Power Company, Inc.",AEP,11/27/96,41.375,41.625,435000,41.625,41.375,12.738516 +"American Electric Power Company, Inc.",AEP,11/29/96,41.375,41.5,93800,41.75,41.5,12.776999 +"American Electric Power Company, Inc.",AEP,12/2/96,40.5,41.375,491300,41.375,40.625,12.507608 +"American Electric Power Company, Inc.",AEP,12/3/96,40.125,40.75,371700,41.125,40.5,12.469124 +"American Electric Power Company, Inc.",AEP,12/4/96,40.25,40.25,207400,40.75,40.625,12.507608 +"American Electric Power Company, Inc.",AEP,12/5/96,40.25,40.625,168400,40.625,40.625,12.507608 +"American Electric Power Company, Inc.",AEP,12/6/96,39.5,39.875,686000,40.125,40.125,12.353663 +"American Electric Power Company, Inc.",AEP,12/9/96,40.125,40.125,268500,40.375,40.25,12.392147 +"American Electric Power Company, Inc.",AEP,12/10/96,40.25,40.25,196200,40.5,40.25,12.392147 +"American Electric Power Company, Inc.",AEP,12/11/96,39.75,40.125,415800,40.375,40.25,12.392147 +"American Electric Power Company, Inc.",AEP,12/12/96,39.875,40.375,487900,40.375,39.875,12.276691 +"American Electric Power Company, Inc.",AEP,12/13/96,39.75,39.75,408100,40,39.75,12.238216 +"American Electric Power Company, Inc.",AEP,12/16/96,39.625,39.75,322300,39.875,39.75,12.238216 +"American Electric Power Company, Inc.",AEP,12/17/96,39.625,39.625,274000,40,39.625,12.19973 +"American Electric Power Company, Inc.",AEP,12/18/96,39.5,39.5,583900,40.125,39.875,12.276691 +"American Electric Power Company, Inc.",AEP,12/19/96,39.875,40,516100,40.5,40.5,12.469124 +"American Electric Power Company, Inc.",AEP,12/20/96,40.875,41.5,837800,41.5,40.875,12.584574 +"American Electric Power Company, Inc.",AEP,12/23/96,40.5,40.875,166700,41.125,40.875,12.584574 +"American Electric Power Company, Inc.",AEP,12/24/96,40.75,40.75,79700,40.875,40.875,12.584574 +"American Electric Power Company, Inc.",AEP,12/26/96,40.875,40.875,140000,41.25,41.125,12.661549 +"American Electric Power Company, Inc.",AEP,12/27/96,41.125,41.25,211700,41.625,41.625,12.815487 +"American Electric Power Company, Inc.",AEP,12/30/96,41.625,41.75,229600,41.875,41.625,12.815487 +"American Electric Power Company, Inc.",AEP,12/31/96,41.125,41.625,417600,41.75,41.125,12.661549 +"American Electric Power Company, Inc.",AEP,1/2/97,41,41.25,493400,41.375,41.125,12.661549 +"American Electric Power Company, Inc.",AEP,1/3/97,40.875,41.25,334000,41.25,40.875,12.584574 +"American Electric Power Company, Inc.",AEP,1/6/97,40.375,41,197600,41,40.625,12.507608 +"American Electric Power Company, Inc.",AEP,1/7/97,40.25,40.375,260100,41,41,12.623066 +"American Electric Power Company, Inc.",AEP,1/8/97,40.875,41.125,205900,41.25,41,12.623066 +"American Electric Power Company, Inc.",AEP,1/9/97,41,41.125,488000,41.375,41.25,12.70003 +"American Electric Power Company, Inc.",AEP,1/10/97,40.875,41.125,269400,41.5,41.5,12.776999 +"American Electric Power Company, Inc.",AEP,1/13/97,41.5,41.625,233400,41.75,41.75,12.853972 +"American Electric Power Company, Inc.",AEP,1/14/97,41.875,41.875,459200,42.125,42.125,12.969418 +"American Electric Power Company, Inc.",AEP,1/15/97,41.875,42,408200,42.25,42,12.930943 +"American Electric Power Company, Inc.",AEP,1/16/97,41.875,42.125,305100,42.125,42,12.930943 +"American Electric Power Company, Inc.",AEP,1/17/97,42,42,311000,42.5,42.5,13.084872 +"American Electric Power Company, Inc.",AEP,1/20/97,42.25,42.5,143000,42.5,42.375,13.046392 +"American Electric Power Company, Inc.",AEP,1/21/97,42.125,42.25,387800,42.375,42.375,13.046392 +"American Electric Power Company, Inc.",AEP,1/22/97,42.375,42.5,252300,42.875,42.875,13.200341 +"American Electric Power Company, Inc.",AEP,1/23/97,42.5,43,232400,43.1875,42.625,13.123366 +"American Electric Power Company, Inc.",AEP,1/24/97,41.875,42.5,239400,42.5,42,12.930943 +"American Electric Power Company, Inc.",AEP,1/27/97,41.625,41.875,199300,42.125,41.625,12.815487 +"American Electric Power Company, Inc.",AEP,1/28/97,41.625,42,243300,42.125,41.75,12.853972 +"American Electric Power Company, Inc.",AEP,1/29/97,41.375,41.75,201700,41.875,41.625,12.815487 +"American Electric Power Company, Inc.",AEP,1/30/97,41.75,41.75,360400,42.25,41.875,12.892458 +"American Electric Power Company, Inc.",AEP,1/31/97,41.375,42,291100,42,41.375,12.738516 +"American Electric Power Company, Inc.",AEP,2/3/97,41,41.375,282000,41.375,41.375,12.738516 +"American Electric Power Company, Inc.",AEP,2/4/97,41.125,41.625,134100,41.625,41.25,12.70003 +"American Electric Power Company, Inc.",AEP,2/5/97,40.75,41.375,1481100,41.625,41.125,12.661549 +"American Electric Power Company, Inc.",AEP,2/6/97,40.5,40.5,1761000,40.875,40.625,12.69279 +"American Electric Power Company, Inc.",AEP,2/7/97,40.75,40.875,459300,41.375,41.375,12.927118 +"American Electric Power Company, Inc.",AEP,2/10/97,41.25,41.375,494100,41.75,41.75,13.044286 +"American Electric Power Company, Inc.",AEP,2/11/97,41.625,41.75,496500,42.125,41.875,13.083339 +"American Electric Power Company, Inc.",AEP,2/12/97,41.5,41.875,325900,41.875,41.75,13.044286 +"American Electric Power Company, Inc.",AEP,2/13/97,41.75,41.875,184000,41.875,41.875,13.083339 +"American Electric Power Company, Inc.",AEP,2/14/97,41.75,41.875,523000,42,42,13.122391 +"American Electric Power Company, Inc.",AEP,2/18/97,41.75,42,544000,42.125,42,13.122391 +"American Electric Power Company, Inc.",AEP,2/19/97,41.75,41.875,267700,42.125,42,13.122391 +"American Electric Power Company, Inc.",AEP,2/20/97,41.5,41.875,880400,42,41.875,13.083339 +"American Electric Power Company, Inc.",AEP,2/21/97,41.625,41.875,333800,41.875,41.875,13.083339 +"American Electric Power Company, Inc.",AEP,2/24/97,41.5,41.625,411700,42.375,42.125,13.161443 +"American Electric Power Company, Inc.",AEP,2/25/97,42.125,42.25,465900,42.5,42.125,13.161443 +"American Electric Power Company, Inc.",AEP,2/26/97,41.5,42.25,205500,42.25,41.75,13.044286 +"American Electric Power Company, Inc.",AEP,2/27/97,41.375,41.625,222900,41.75,41.375,12.927118 +"American Electric Power Company, Inc.",AEP,2/28/97,41,41.125,219600,41.75,41.75,13.044286 +"American Electric Power Company, Inc.",AEP,3/3/97,41.5,41.5,240300,41.75,41.625,13.005226 +"American Electric Power Company, Inc.",AEP,3/4/97,41.375,41.75,239200,41.75,41.5,12.966172 +"American Electric Power Company, Inc.",AEP,3/5/97,41.25,41.5,177000,41.625,41.5,12.966172 +"American Electric Power Company, Inc.",AEP,3/6/97,41.125,41.5,520300,42.25,41.25,12.888064 +"American Electric Power Company, Inc.",AEP,3/7/97,40.75,41.25,488200,41.625,41,12.809956 +"American Electric Power Company, Inc.",AEP,3/10/97,40.625,41.125,314700,41.125,40.75,12.731843 +"American Electric Power Company, Inc.",AEP,3/11/97,40.375,40.875,501300,40.875,40.5,12.653736 +"American Electric Power Company, Inc.",AEP,3/12/97,40.375,40.625,345000,40.75,40.5,12.653736 +"American Electric Power Company, Inc.",AEP,3/13/97,40.125,40.5,198100,40.5,40.125,12.536571 +"American Electric Power Company, Inc.",AEP,3/14/97,40.125,40.375,239600,40.5,40.25,12.575621 +"American Electric Power Company, Inc.",AEP,3/17/97,40,40,557900,41,40.75,12.731843 +"American Electric Power Company, Inc.",AEP,3/18/97,40.5,40.75,295800,41.25,40.75,12.731843 +"American Electric Power Company, Inc.",AEP,3/19/97,40.5,40.75,381200,41,41,12.809956 +"American Electric Power Company, Inc.",AEP,3/20/97,40.75,40.875,437300,41.375,41.375,12.927118 +"American Electric Power Company, Inc.",AEP,3/21/97,41.25,41.5,328400,41.5,41.375,12.927118 +"American Electric Power Company, Inc.",AEP,3/24/97,41,41.375,826900,41.625,41.5,12.966172 +"American Electric Power Company, Inc.",AEP,3/25/97,41.625,41.75,516800,42.625,42.125,13.161443 +"American Electric Power Company, Inc.",AEP,3/26/97,41.75,42,389800,42.25,41.875,13.083339 +"American Electric Power Company, Inc.",AEP,3/27/97,41.125,42,352500,42,41.25,12.888064 +"American Electric Power Company, Inc.",AEP,3/31/97,40.875,41,352900,41.75,41.25,12.888064 +"American Electric Power Company, Inc.",AEP,4/1/97,41,41.125,282900,41.375,41.375,12.927118 +"American Electric Power Company, Inc.",AEP,4/2/97,41,41.125,182000,41.5,41.375,12.927118 +"American Electric Power Company, Inc.",AEP,4/3/97,40.875,41.125,159600,41.25,41,12.809956 +"American Electric Power Company, Inc.",AEP,4/4/97,40.375,40.625,350300,40.875,40.625,12.69279 +"American Electric Power Company, Inc.",AEP,4/7/97,40.375,40.625,314800,40.75,40.5,12.653736 +"American Electric Power Company, Inc.",AEP,4/8/97,40.125,40.5,180900,40.625,40.25,12.575621 +"American Electric Power Company, Inc.",AEP,4/9/97,39.75,40.5,322800,40.5,40,12.497519 +"American Electric Power Company, Inc.",AEP,4/10/97,39.875,40,190500,40.875,40.75,12.731843 +"American Electric Power Company, Inc.",AEP,4/11/97,40,40.5,233900,40.625,40.125,12.536571 +"American Electric Power Company, Inc.",AEP,4/14/97,39.625,40.25,206000,40.25,39.875,12.458459 +"American Electric Power Company, Inc.",AEP,4/15/97,39.75,40.25,244900,40.25,39.75,12.419412 +"American Electric Power Company, Inc.",AEP,4/16/97,39.5,39.625,424300,40.25,40.25,12.575621 +"American Electric Power Company, Inc.",AEP,4/17/97,40.125,40.5,373100,40.75,40.5,12.653736 +"American Electric Power Company, Inc.",AEP,4/18/97,40.375,40.5,284400,40.75,40.75,12.731843 +"American Electric Power Company, Inc.",AEP,4/21/97,40,40.75,164100,40.75,40.25,12.575621 +"American Electric Power Company, Inc.",AEP,4/22/97,39.75,40.25,343100,40.375,40.25,12.575621 +"American Electric Power Company, Inc.",AEP,4/23/97,39.75,40.125,226600,40.5,40.25,12.575621 +"American Electric Power Company, Inc.",AEP,4/24/97,39.5,40.25,195300,40.5,39.75,12.419412 +"American Electric Power Company, Inc.",AEP,4/25/97,39.625,39.75,184200,39.875,39.625,12.380354 +"American Electric Power Company, Inc.",AEP,4/28/97,39.5,39.625,338100,40.25,40.25,12.575621 +"American Electric Power Company, Inc.",AEP,4/29/97,40.375,40.625,228400,40.875,40.875,12.770896 +"American Electric Power Company, Inc.",AEP,4/30/97,40.25,40.75,381000,40.875,40.5,12.653736 +"American Electric Power Company, Inc.",AEP,5/1/97,39.875,40.25,518700,40.5,40.5,12.653736 +"American Electric Power Company, Inc.",AEP,5/2/97,40.375,40.5,343400,41.25,41,12.809956 +"American Electric Power Company, Inc.",AEP,5/5/97,41,41,265400,41.875,41.75,13.044286 +"American Electric Power Company, Inc.",AEP,5/6/97,42,42,391700,42.5,42.25,13.200503 +"American Electric Power Company, Inc.",AEP,5/7/97,40.375,41.375,1699000,41.5,40.5,12.836023 +"American Electric Power Company, Inc.",AEP,5/8/97,40.375,40.375,1001200,40.875,40.625,12.87564 +"American Electric Power Company, Inc.",AEP,5/9/97,40.375,40.75,434800,40.875,40.625,12.87564 +"American Electric Power Company, Inc.",AEP,5/12/97,40.375,40.75,236300,41.25,41.25,13.073728 +"American Electric Power Company, Inc.",AEP,5/13/97,40.25,41.125,392200,41.25,40.625,12.87564 +"American Electric Power Company, Inc.",AEP,5/14/97,40.75,40.875,371800,41.25,41,12.994495 +"American Electric Power Company, Inc.",AEP,5/15/97,40.875,40.875,289200,41.5,41.5,13.152959 +"American Electric Power Company, Inc.",AEP,5/16/97,41,41.5,361900,41.5,41,12.994495 +"American Electric Power Company, Inc.",AEP,5/19/97,40.625,41,143300,41.125,40.75,12.915255 +"American Electric Power Company, Inc.",AEP,5/20/97,40.25,40.625,280900,41.125,40.75,12.915255 +"American Electric Power Company, Inc.",AEP,5/21/97,40.0625,40.875,277900,40.875,40.125,12.717168 +"American Electric Power Company, Inc.",AEP,5/22/97,39.125,40.125,225500,40.25,40.125,12.717168 +"American Electric Power Company, Inc.",AEP,5/23/97,40.125,40.375,111600,40.625,40.625,12.87564 +"American Electric Power Company, Inc.",AEP,5/27/97,39.875,40.5,174400,40.5,40.5,12.836023 +"American Electric Power Company, Inc.",AEP,5/28/97,40.25,40.625,187100,40.625,40.5,12.836023 +"American Electric Power Company, Inc.",AEP,5/29/97,40,40.625,199000,40.625,40.25,12.756782 +"American Electric Power Company, Inc.",AEP,5/30/97,39.875,40,166600,40.75,40.625,12.87564 +"American Electric Power Company, Inc.",AEP,6/2/97,40.1875,40.75,207100,40.75,40.25,12.756782 +"American Electric Power Company, Inc.",AEP,6/3/97,40.125,40.125,384900,40.5,40.375,12.796408 +"American Electric Power Company, Inc.",AEP,6/4/97,40,40.375,345900,40.625,40.5,12.836023 +"American Electric Power Company, Inc.",AEP,6/5/97,40.375,40.75,157100,40.75,40.625,12.87564 +"American Electric Power Company, Inc.",AEP,6/6/97,40.375,40.5,426100,41.5,40.875,12.954872 +"American Electric Power Company, Inc.",AEP,6/9/97,40.5,41,335700,41,40.625,12.87564 +"American Electric Power Company, Inc.",AEP,6/10/97,40.25,40.75,333400,41,40.375,12.796408 +"American Electric Power Company, Inc.",AEP,6/11/97,40.625,40.625,193700,40.875,40.875,12.954872 +"American Electric Power Company, Inc.",AEP,6/12/97,41,41.125,289300,41.75,41.75,13.232198 +"American Electric Power Company, Inc.",AEP,6/13/97,41.625,42,424000,42.125,41.875,13.271815 +"American Electric Power Company, Inc.",AEP,6/16/97,41.625,41.875,183700,41.875,41.875,13.271815 +"American Electric Power Company, Inc.",AEP,6/17/97,41,41.75,762700,41.75,41.375,13.113344 +"American Electric Power Company, Inc.",AEP,6/18/97,41,41.125,214100,41.375,41.125,13.034113 +"American Electric Power Company, Inc.",AEP,6/19/97,41.125,41.25,411000,41.5,41.5,13.152959 +"American Electric Power Company, Inc.",AEP,6/20/97,41.25,41.5,453500,41.625,41.375,13.113344 +"American Electric Power Company, Inc.",AEP,6/23/97,41.125,41.375,322000,41.5,41.25,13.073728 +"American Electric Power Company, Inc.",AEP,6/24/97,41.0625,41.25,277500,41.6875,41.6875,13.212384 +"American Electric Power Company, Inc.",AEP,6/25/97,41.25,41.6875,526300,41.6875,41.3125,13.093538 +"American Electric Power Company, Inc.",AEP,6/26/97,41.25,41.25,243100,41.4375,41.375,13.113344 +"American Electric Power Company, Inc.",AEP,6/27/97,41.4375,41.4375,414000,42.0625,42,13.31143 +"American Electric Power Company, Inc.",AEP,6/30/97,41.875,42,550500,42.125,41.9375,13.291625 +"American Electric Power Company, Inc.",AEP,7/1/97,41.5,41.875,234000,42.1875,42,13.31143 +"American Electric Power Company, Inc.",AEP,7/2/97,41.9375,42.125,423800,42.5,42.5,13.4698925 +"American Electric Power Company, Inc.",AEP,7/3/97,42.625,42.625,478600,43.125,42.875,13.588754 +"American Electric Power Company, Inc.",AEP,7/7/97,41.5625,43,872000,43,42.5,13.4698925 +"American Electric Power Company, Inc.",AEP,7/8/97,42.375,42.5625,420000,42.8125,42.75,13.549135 +"American Electric Power Company, Inc.",AEP,7/9/97,42.75,42.75,1589500,43.0625,42.9375,13.608554 +"American Electric Power Company, Inc.",AEP,7/10/97,43,43,419100,43.75,43.5625,13.806656 +"American Electric Power Company, Inc.",AEP,7/11/97,43.6875,43.6875,547100,44,43.875,13.905687 +"American Electric Power Company, Inc.",AEP,7/14/97,43.6875,43.875,661900,43.9375,43.875,13.905687 +"American Electric Power Company, Inc.",AEP,7/15/97,43.875,43.9375,678800,44.3125,44,13.9453125 +"American Electric Power Company, Inc.",AEP,7/16/97,43.875,44,702900,44.125,43.9375,13.925498 +"American Electric Power Company, Inc.",AEP,7/17/97,43.4375,43.875,1133700,44.0625,43.6875,13.846266 +"American Electric Power Company, Inc.",AEP,7/18/97,43.0625,43.625,334400,43.75,43.4375,13.767031 +"American Electric Power Company, Inc.",AEP,7/21/97,43.1875,43.4375,424500,43.5625,43.375,13.747217 +"American Electric Power Company, Inc.",AEP,7/22/97,43.375,43.5625,254600,44.0625,44,13.9453125 +"American Electric Power Company, Inc.",AEP,7/23/97,43.5,44.0625,253100,44.0625,43.6875,13.846266 +"American Electric Power Company, Inc.",AEP,7/24/97,43.3125,43.6875,645300,43.8125,43.375,13.747217 +"American Electric Power Company, Inc.",AEP,7/25/97,43.1875,43.4375,320100,43.5,43.4375,13.767031 +"American Electric Power Company, Inc.",AEP,7/28/97,43.375,43.5,153300,43.6875,43.375,13.747217 +"American Electric Power Company, Inc.",AEP,7/29/97,43.375,43.4375,595600,44.25,44.25,14.024541 +"American Electric Power Company, Inc.",AEP,7/30/97,44.0625,44.125,374900,44.6875,44.5625,14.123586 +"American Electric Power Company, Inc.",AEP,7/31/97,44.4375,44.5,361100,45,44.75,14.183015 +"American Electric Power Company, Inc.",AEP,8/1/97,44.25,44.625,298000,44.6875,44.625,14.143397 +"American Electric Power Company, Inc.",AEP,8/4/97,44.1875,44.625,326700,44.625,44.375,14.064165 +"American Electric Power Company, Inc.",AEP,8/5/97,44.1875,44.375,163600,44.375,44.3125,14.044355 +"American Electric Power Company, Inc.",AEP,8/6/97,43.3125,43.5625,602000,43.9375,43.8125,14.076486 +"American Electric Power Company, Inc.",AEP,8/7/97,43.5,43.8125,817700,43.9375,43.5625,13.996165 +"American Electric Power Company, Inc.",AEP,8/8/97,42.375,43.3125,551100,43.3125,42.6875,13.715028 +"American Electric Power Company, Inc.",AEP,8/11/97,42.75,42.8125,799900,43.625,43.5,13.976077 +"American Electric Power Company, Inc.",AEP,8/12/97,43.125,43.4375,248200,43.6875,43.25,13.895752 +"American Electric Power Company, Inc.",AEP,8/13/97,43.125,43.5625,295400,43.5625,43.125,13.8555975 +"American Electric Power Company, Inc.",AEP,8/14/97,42.8125,43.375,791200,43.4375,43.0625,13.835522 +"American Electric Power Company, Inc.",AEP,8/15/97,42.6875,43.0625,432700,43.125,42.6875,13.715028 +"American Electric Power Company, Inc.",AEP,8/18/97,42.625,42.6875,253600,43.1875,43.125,13.8555975 +"American Electric Power Company, Inc.",AEP,8/19/97,42.75,43.125,372800,43.3125,43,13.815433 +"American Electric Power Company, Inc.",AEP,8/20/97,42.9375,42.9375,254700,43.1875,43.0625,13.835522 +"American Electric Power Company, Inc.",AEP,8/21/97,42.875,43.0625,351000,43.1875,42.9375,13.795354 +"American Electric Power Company, Inc.",AEP,8/22/97,42.625,42.625,304400,43.1875,43.1875,13.8756695 +"American Electric Power Company, Inc.",AEP,8/25/97,43.0625,43.25,462300,43.6875,43.625,14.016237 +"American Electric Power Company, Inc.",AEP,8/26/97,43.625,43.625,559200,44.1875,43.875,14.096564 +"American Electric Power Company, Inc.",AEP,8/27/97,43.8125,43.875,365600,44.0625,43.8125,14.076486 +"American Electric Power Company, Inc.",AEP,8/28/97,43.8125,43.8125,438300,44.0625,43.8125,14.076486 +"American Electric Power Company, Inc.",AEP,8/29/97,43.625,43.8125,278600,44,43.6875,14.03632 +"American Electric Power Company, Inc.",AEP,9/2/97,43.75,43.75,474100,44.25,44.25,14.217047 +"American Electric Power Company, Inc.",AEP,9/3/97,44.3125,44.3125,416900,44.8125,44.5,14.297367 +"American Electric Power Company, Inc.",AEP,9/4/97,44.4375,44.4375,268400,44.6875,44.625,14.337523 +"American Electric Power Company, Inc.",AEP,9/5/97,44.4375,44.8125,249500,44.875,44.4375,14.277283 +"American Electric Power Company, Inc.",AEP,9/8/97,44.5625,44.5625,522100,45.0625,44.875,14.417855 +"American Electric Power Company, Inc.",AEP,9/9/97,44.8125,44.875,535700,45.125,45,14.458009 +"American Electric Power Company, Inc.",AEP,9/10/97,44.875,45,587400,45.9375,44.9375,14.43793 +"American Electric Power Company, Inc.",AEP,9/11/97,44.75,44.9375,598400,45.0625,44.9375,14.43793 +"American Electric Power Company, Inc.",AEP,9/12/97,44.9375,45,272800,45.625,45.5625,14.638736 +"American Electric Power Company, Inc.",AEP,9/15/97,45.5,45.5,234300,45.9375,45.625,14.658814 +"American Electric Power Company, Inc.",AEP,9/16/97,45.875,45.9375,390800,46.375,46.25,14.859619 +"American Electric Power Company, Inc.",AEP,9/17/97,45.75,46.375,420600,46.4375,45.8125,14.719054 +"American Electric Power Company, Inc.",AEP,9/18/97,45.6875,46,298200,46.1875,45.9375,14.759218 +"American Electric Power Company, Inc.",AEP,9/19/97,45.9375,46,424700,46.125,46.0625,14.799381 +"American Electric Power Company, Inc.",AEP,9/22/97,46.25,46.25,200900,46.625,46.3125,14.87971 +"American Electric Power Company, Inc.",AEP,9/23/97,46,46.3125,187700,46.375,46.25,14.859619 +"American Electric Power Company, Inc.",AEP,9/24/97,45.875,46.25,297100,46.375,45.9375,14.759218 +"American Electric Power Company, Inc.",AEP,9/25/97,45.5625,45.9375,434300,45.9375,45.625,14.658814 +"American Electric Power Company, Inc.",AEP,9/26/97,45.5,45.625,437700,45.75,45.625,14.658814 +"American Electric Power Company, Inc.",AEP,9/29/97,45.3125,45.5625,301900,45.5625,45.375,14.57849 +"American Electric Power Company, Inc.",AEP,9/30/97,45.375,45.375,385500,45.8125,45.5,14.618653 +"American Electric Power Company, Inc.",AEP,10/1/97,45.5,45.5625,213600,46,45.9375,14.759218 +"American Electric Power Company, Inc.",AEP,10/2/97,45.8125,45.8125,137300,46.375,46.25,14.859619 +"American Electric Power Company, Inc.",AEP,10/3/97,46.0625,46.75,473700,47.1875,46.4375,14.919865 +"American Electric Power Company, Inc.",AEP,10/6/97,46.3125,46.6875,173200,46.9375,46.4375,14.919865 +"American Electric Power Company, Inc.",AEP,10/7/97,46.375,46.375,184900,46.75,46.75,15.020267 +"American Electric Power Company, Inc.",AEP,10/8/97,46,46.625,347200,46.6875,46.125,14.819462 +"American Electric Power Company, Inc.",AEP,10/9/97,45.5625,45.75,113500,45.9375,45.8125,14.719054 +"American Electric Power Company, Inc.",AEP,10/10/97,45.625,45.75,251800,46.0625,45.9375,14.759218 +"American Electric Power Company, Inc.",AEP,10/13/97,45.875,46.0625,120700,46.1875,46.125,14.819462 +"American Electric Power Company, Inc.",AEP,10/14/97,46.125,46.1875,218500,46.875,46.6875,15.000185 +"American Electric Power Company, Inc.",AEP,10/15/97,46.25,46.625,169200,46.625,46.3125,14.87971 +"American Electric Power Company, Inc.",AEP,10/16/97,46.3125,46.375,163500,46.8125,46.625,14.980105 +"American Electric Power Company, Inc.",AEP,10/17/97,46.1875,46.4375,427600,46.875,46.875,15.060425 +"American Electric Power Company, Inc.",AEP,10/20/97,46.5,46.6875,239900,47.4375,47.3125,15.200991 +"American Electric Power Company, Inc.",AEP,10/21/97,47,47.25,553800,47.75,47.75,15.341556 +"American Electric Power Company, Inc.",AEP,10/22/97,47.375,47.75,249000,47.75,47.625,15.301391 +"American Electric Power Company, Inc.",AEP,10/23/97,47.375,47.4375,632600,47.9375,47.6875,15.321474 +"American Electric Power Company, Inc.",AEP,10/24/97,47.3125,47.8125,256100,47.8125,47.625,15.301391 +"American Electric Power Company, Inc.",AEP,10/27/97,46.125,47.75,325300,47.875,46.1875,14.839532 +"American Electric Power Company, Inc.",AEP,10/28/97,45.25,45.5625,521300,46.75,46.75,15.020267 +"American Electric Power Company, Inc.",AEP,10/29/97,47,47,597900,47.5625,47.375,15.221073 +"American Electric Power Company, Inc.",AEP,10/30/97,46.9375,47.25,353000,47.6875,47,15.100585 +"American Electric Power Company, Inc.",AEP,10/31/97,46.75,47.1875,283200,47.625,47.25,15.180906 +"American Electric Power Company, Inc.",AEP,11/3/97,47.3125,47.5,311100,47.625,47.4375,15.241165 +"American Electric Power Company, Inc.",AEP,11/4/97,47.0625,47.125,638900,47.9375,47.8125,15.361633 +"American Electric Power Company, Inc.",AEP,11/5/97,47.5,47.5,619400,47.9375,47.75,15.341556 +"American Electric Power Company, Inc.",AEP,11/6/97,46.6875,47.0625,165300,47.0625,46.75,15.211406 +"American Electric Power Company, Inc.",AEP,11/7/97,46.1875,46.5,198700,46.625,46.625,15.170732 +"American Electric Power Company, Inc.",AEP,11/10/97,46.6875,46.8125,218700,47.125,46.75,15.211406 +"American Electric Power Company, Inc.",AEP,11/11/97,46.8125,46.875,390300,47.1875,47.125,15.333428 +"American Electric Power Company, Inc.",AEP,11/12/97,46.875,46.875,679300,47.5,47.4375,15.43511 +"American Electric Power Company, Inc.",AEP,11/13/97,47.125,47.25,347400,47.6875,47.375,15.414763 +"American Electric Power Company, Inc.",AEP,11/14/97,47.1875,47.3125,146500,47.5625,47.375,15.414763 +"American Electric Power Company, Inc.",AEP,11/17/97,47.5625,47.5625,225600,48.1875,47.8125,15.557111 +"American Electric Power Company, Inc.",AEP,11/18/97,47.5,47.9375,188600,47.9375,47.625,15.496107 +"American Electric Power Company, Inc.",AEP,11/19/97,47.375,47.625,385500,48,47.9375,15.597787 +"American Electric Power Company, Inc.",AEP,11/20/97,48,48,592000,48.75,48.6875,15.841824 +"American Electric Power Company, Inc.",AEP,11/21/97,48.25,48.5625,528400,48.875,48.8125,15.882503 +"American Electric Power Company, Inc.",AEP,11/24/97,48.625,48.75,517600,49.1875,49.125,15.984175 +"American Electric Power Company, Inc.",AEP,11/25/97,48.9375,49.3125,558800,49.8125,49.75,16.18754 +"American Electric Power Company, Inc.",AEP,11/26/97,49.625,49.8125,121500,50,49.6875,16.167202 +"American Electric Power Company, Inc.",AEP,11/28/97,49.5625,49.6875,69000,49.75,49.5625,16.126532 +"American Electric Power Company, Inc.",AEP,12/1/97,49.4375,49.75,268700,50.375,50.375,16.3909 +"American Electric Power Company, Inc.",AEP,12/2/97,49.6875,50.375,228100,50.375,49.875,16.22821 +"American Electric Power Company, Inc.",AEP,12/3/97,49.375,49.875,202200,49.9375,49.5625,16.126532 +"American Electric Power Company, Inc.",AEP,12/4/97,49,49.5625,138300,49.75,49.6875,16.167202 +"American Electric Power Company, Inc.",AEP,12/5/97,49.25,49.4375,253100,49.625,49.375,16.065521 +"American Electric Power Company, Inc.",AEP,12/8/97,48.9375,49.4375,225400,49.4375,49.125,15.984175 +"American Electric Power Company, Inc.",AEP,12/9/97,49.0625,49.25,293000,49.5,49.25,16.02485 +"American Electric Power Company, Inc.",AEP,12/10/97,49.1875,49.3125,193200,49.5625,49.3125,16.045174 +"American Electric Power Company, Inc.",AEP,12/11/97,48.75,49.3125,219100,49.5,48.75,15.862163 +"American Electric Power Company, Inc.",AEP,12/12/97,48.875,48.875,337100,49.625,49.5625,16.126532 +"American Electric Power Company, Inc.",AEP,12/15/97,49.6875,49.8125,314100,50.625,50.5625,16.451906 +"American Electric Power Company, Inc.",AEP,12/16/97,50.8125,50.8125,254600,51,50.875,16.553589 +"American Electric Power Company, Inc.",AEP,12/17/97,50.8125,51,321400,51.25,50.875,16.553589 +"American Electric Power Company, Inc.",AEP,12/18/97,50.1875,50.8125,836100,51.5,51.5,16.756947 +"American Electric Power Company, Inc.",AEP,12/19/97,50.875,51.4375,638300,52,52,16.919645 +"American Electric Power Company, Inc.",AEP,12/22/97,50.5,50.5,1574100,50.9375,50.75,16.512913 +"American Electric Power Company, Inc.",AEP,12/23/97,50.8125,50.8125,552500,51.3125,51.0625,16.6146 +"American Electric Power Company, Inc.",AEP,12/24/97,50.75,50.9375,279000,51.1875,51,16.594257 +"American Electric Power Company, Inc.",AEP,12/26/97,51,51.125,202300,51.1875,51.125,16.634932 +"American Electric Power Company, Inc.",AEP,12/29/97,51,51.3125,357600,51.5,51.4375,16.736609 +"American Electric Power Company, Inc.",AEP,12/30/97,51.4375,51.6875,533000,51.6875,51.6875,16.817957 +"American Electric Power Company, Inc.",AEP,12/31/97,51.5,51.6875,442800,51.8125,51.625,16.797625 +"American Electric Power Company, Inc.",AEP,1/2/98,51.1875,51.4375,269600,51.625,51.25,16.675608 +"American Electric Power Company, Inc.",AEP,1/5/98,50.75,51.375,381100,51.6875,51.0625,16.6146 +"American Electric Power Company, Inc.",AEP,1/6/98,50.625,51.0625,877900,51.0625,50.9375,16.573921 +"American Electric Power Company, Inc.",AEP,1/7/98,50.25,50.75,1263200,50.8125,50.75,16.512913 +"American Electric Power Company, Inc.",AEP,1/8/98,50.5625,50.75,523500,51,50.875,16.553589 +"American Electric Power Company, Inc.",AEP,1/9/98,50.375,51,375900,51,50.5625,16.451906 +"American Electric Power Company, Inc.",AEP,1/12/98,50.375,50.4375,398400,51.1875,51.125,16.634932 +"American Electric Power Company, Inc.",AEP,1/13/98,50.4375,51.125,280800,51.25,51,16.594257 +"American Electric Power Company, Inc.",AEP,1/14/98,50.5625,50.9375,297900,50.9375,50.8125,16.53325 +"American Electric Power Company, Inc.",AEP,1/15/98,50,50.5625,310100,50.5625,50.125,16.30955 +"American Electric Power Company, Inc.",AEP,1/16/98,49.9375,50.125,432100,50.25,50.125,16.30955 +"American Electric Power Company, Inc.",AEP,1/20/98,49.75,50.125,363900,50.25,50.125,16.30955 +"American Electric Power Company, Inc.",AEP,1/21/98,49.875,49.875,711400,50.3125,50.3125,16.370562 +"American Electric Power Company, Inc.",AEP,1/22/98,50.1875,50.25,270100,50.6875,50.6875,16.492579 +"American Electric Power Company, Inc.",AEP,1/23/98,50,50.625,255800,50.75,50.4375,16.41123 +"American Electric Power Company, Inc.",AEP,1/26/98,50.3125,50.5,202600,50.5625,50.4375,16.41123 +"American Electric Power Company, Inc.",AEP,1/27/98,49.875,50.25,387400,50.5,49.875,16.22821 +"American Electric Power Company, Inc.",AEP,1/28/98,49.125,49.6875,1000100,49.875,49.375,16.065521 +"American Electric Power Company, Inc.",AEP,1/29/98,49.0625,49.3125,459800,50.0625,49.75,16.18754 +"American Electric Power Company, Inc.",AEP,1/30/98,49.25,49.75,314400,49.75,49.3125,16.045174 +"American Electric Power Company, Inc.",AEP,2/2/98,49.375,49.4375,852300,50.1875,49.875,16.22821 +"American Electric Power Company, Inc.",AEP,2/3/98,49.3125,49.75,465000,49.875,49.3125,16.045174 +"American Electric Power Company, Inc.",AEP,2/4/98,48.9375,49.3125,649300,49.375,48.9375,15.923171 +"American Electric Power Company, Inc.",AEP,2/5/98,49,49,1786200,49.5,49.5,16.106197 +"American Electric Power Company, Inc.",AEP,2/6/98,48.875,48.875,973500,49.375,49.3125,16.24205 +"American Electric Power Company, Inc.",AEP,2/9/98,48.8125,49.125,622000,49.1875,49,16.139126 +"American Electric Power Company, Inc.",AEP,2/10/98,48.625,49,208900,49.5,49.0625,16.159716 +"American Electric Power Company, Inc.",AEP,2/11/98,48.5,49.1875,187800,49.1875,49,16.139126 +"American Electric Power Company, Inc.",AEP,2/12/98,48.5,48.75,573000,49.3125,49.0625,16.159716 +"American Electric Power Company, Inc.",AEP,2/13/98,49,49.0625,391700,49.375,49.125,16.180298 +"American Electric Power Company, Inc.",AEP,2/17/98,49,49,255000,49.1875,49.125,16.180298 +"American Electric Power Company, Inc.",AEP,2/18/98,49.125,49.1875,159300,49.375,49.1875,16.200888 +"American Electric Power Company, Inc.",AEP,2/19/98,48.875,49.1875,338700,49.25,48.9375,16.118547 +"American Electric Power Company, Inc.",AEP,2/20/98,48.875,49.125,838300,49.3125,49.3125,16.24205 +"American Electric Power Company, Inc.",AEP,2/23/98,48.8125,49.3125,755500,49.3125,48.9375,16.118547 +"American Electric Power Company, Inc.",AEP,2/24/98,48.375,48.8125,222400,48.875,48.75,16.056791 +"American Electric Power Company, Inc.",AEP,2/25/98,48.5,48.8125,301400,48.9375,48.6875,16.0362 +"American Electric Power Company, Inc.",AEP,2/26/98,48.1875,48.5625,328500,48.625,48.375,15.9332695 +"American Electric Power Company, Inc.",AEP,2/27/98,48,48.375,502000,48.375,48,15.809763 +"American Electric Power Company, Inc.",AEP,3/2/98,47.8125,47.8125,207300,48.4375,48.25,15.892104 +"American Electric Power Company, Inc.",AEP,3/3/98,48.0625,48.375,393400,48.5,48.125,15.850927 +"American Electric Power Company, Inc.",AEP,3/4/98,48,48.1875,252000,48.25,48.1875,15.871522 +"American Electric Power Company, Inc.",AEP,3/5/98,48,48,221600,48.25,48.1875,15.871522 +"American Electric Power Company, Inc.",AEP,3/6/98,48.1875,48.25,198000,48.5625,48.375,15.9332695 +"American Electric Power Company, Inc.",AEP,3/9/98,48.25,48.5,427800,48.875,48.8125,16.077377 +"American Electric Power Company, Inc.",AEP,3/10/98,48.9375,48.9375,708100,49.75,49.6875,16.365576 +"American Electric Power Company, Inc.",AEP,3/11/98,49.625,49.75,621300,49.8125,49.625,16.344982 +"American Electric Power Company, Inc.",AEP,3/12/98,49.125,49.625,327600,49.625,49.5,16.30382 +"American Electric Power Company, Inc.",AEP,3/13/98,49.125,49.375,341700,49.5,49.4375,16.283234 +"American Electric Power Company, Inc.",AEP,3/16/98,49.3125,49.625,325300,49.6875,49.6875,16.365576 +"American Electric Power Company, Inc.",AEP,3/17/98,49.625,49.75,330800,49.9375,49.9375,16.447916 +"American Electric Power Company, Inc.",AEP,3/18/98,49.6875,49.6875,352500,50.1875,50.125,16.509666 +"American Electric Power Company, Inc.",AEP,3/19/98,49.5625,49.9375,390700,50,49.75,16.386162 +"American Electric Power Company, Inc.",AEP,3/20/98,49.8125,50,483100,51,51,16.797869 +"American Electric Power Company, Inc.",AEP,3/23/98,50.375,51,667100,51.125,51,16.797869 +"American Electric Power Company, Inc.",AEP,3/24/98,50.75,51,223400,51,50.8125,16.736109 +"American Electric Power Company, Inc.",AEP,3/25/98,50.25,50.9375,423600,50.9375,50.5625,16.65377 +"American Electric Power Company, Inc.",AEP,3/26/98,50.1875,50.4375,375200,50.6875,50.25,16.550844 +"American Electric Power Company, Inc.",AEP,3/27/98,49.5625,50.5,290100,50.5625,49.6875,16.365576 +"American Electric Power Company, Inc.",AEP,3/30/98,49.5,49.75,230300,49.8125,49.5625,16.3244 +"American Electric Power Company, Inc.",AEP,3/31/98,49.8125,49.8125,649100,50.8125,50.25,16.550844 +"American Electric Power Company, Inc.",AEP,4/1/98,50.0625,50.3125,291200,50.375,50.3125,16.57143 +"American Electric Power Company, Inc.",AEP,4/2/98,50.1875,50.375,198100,50.625,50.5625,16.65377 +"American Electric Power Company, Inc.",AEP,4/3/98,50.0625,50.5625,303100,50.75,50.5625,16.65377 +"American Electric Power Company, Inc.",AEP,4/6/98,49.9375,50.6875,389100,50.6875,50,16.468502 +"American Electric Power Company, Inc.",AEP,4/7/98,49.4375,49.875,272900,49.875,49.5625,16.3244 +"American Electric Power Company, Inc.",AEP,4/8/98,49,49.5625,192400,49.5625,49,16.139126 +"American Electric Power Company, Inc.",AEP,4/9/98,49,49.125,232300,49.375,49.1875,16.200888 +"American Electric Power Company, Inc.",AEP,4/13/98,48.625,49.0625,358500,49.0625,48.8125,16.077377 +"American Electric Power Company, Inc.",AEP,4/14/98,48.5625,48.9375,302100,49,48.75,16.056791 +"American Electric Power Company, Inc.",AEP,4/15/98,48.25,48.75,250800,48.75,48.5,15.974448 +"American Electric Power Company, Inc.",AEP,4/16/98,48,48.5,271700,48.5,48.3125,15.912689 +"American Electric Power Company, Inc.",AEP,4/17/98,48.25,48.3125,551800,48.75,48.75,16.056791 +"American Electric Power Company, Inc.",AEP,4/20/98,48.5625,48.6875,432800,48.75,48.75,16.056791 +"American Electric Power Company, Inc.",AEP,4/21/98,48.0625,48.5,550100,48.5625,48.125,15.850927 +"American Electric Power Company, Inc.",AEP,4/22/98,47.5625,47.9375,457400,48.0625,47.5625,15.665662 +"American Electric Power Company, Inc.",AEP,4/23/98,46.875,47.5625,376800,47.5625,46.875,15.439219 +"American Electric Power Company, Inc.",AEP,4/24/98,46.875,46.875,738900,47.5625,47.0625,15.500972 +"American Electric Power Company, Inc.",AEP,4/27/98,46.3125,46.75,469500,46.8125,46.4375,15.295114 +"American Electric Power Company, Inc.",AEP,4/28/98,46.375,46.5,653800,46.75,46.4375,15.295114 +"American Electric Power Company, Inc.",AEP,4/29/98,46,46.3125,345300,46.75,46.625,15.356875 +"American Electric Power Company, Inc.",AEP,4/30/98,47,47,504700,48.0625,47.75,15.727422 +"American Electric Power Company, Inc.",AEP,5/1/98,47.1875,47.75,320600,47.8125,47.4375,15.624499 +"American Electric Power Company, Inc.",AEP,5/4/98,47.125,47.3125,452200,47.5,47.25,15.562727 +"American Electric Power Company, Inc.",AEP,5/5/98,47,47.125,423600,47.375,47.3125,15.583323 +"American Electric Power Company, Inc.",AEP,5/6/98,46.375,46.625,483700,46.875,46.6875,15.574976 +"American Electric Power Company, Inc.",AEP,5/7/98,46.5625,46.6875,279300,46.9375,46.75,15.595822 +"American Electric Power Company, Inc.",AEP,5/8/98,46.8125,46.8125,299700,47.5625,47.1875,15.741772 +"American Electric Power Company, Inc.",AEP,5/11/98,47.25,47.25,702700,47.625,47.4375,15.825186 +"American Electric Power Company, Inc.",AEP,5/12/98,46.6875,47.375,166200,47.4375,46.9375,15.658375 +"American Electric Power Company, Inc.",AEP,5/13/98,46.5,46.8125,441900,47,46.6875,15.574976 +"American Electric Power Company, Inc.",AEP,5/14/98,46.5625,46.6875,270200,46.75,46.6875,15.574976 +"American Electric Power Company, Inc.",AEP,5/15/98,46.375,46.6875,272200,46.6875,46.4375,15.491577 +"American Electric Power Company, Inc.",AEP,5/18/98,46,46.3125,303500,46.4375,46.125,15.387333 +"American Electric Power Company, Inc.",AEP,5/19/98,45.1875,45.75,548700,45.8125,45.25,15.095421 +"American Electric Power Company, Inc.",AEP,5/20/98,44.875,45.1875,717700,45.25,45.1875,15.0745735 +"American Electric Power Company, Inc.",AEP,5/21/98,45.1875,45.25,298500,45.4375,45.375,15.137123 +"American Electric Power Company, Inc.",AEP,5/22/98,45.0625,45.25,219600,45.3125,45.1875,15.0745735 +"American Electric Power Company, Inc.",AEP,5/26/98,45,45.125,228000,45.3125,45,15.012024 +"American Electric Power Company, Inc.",AEP,5/27/98,44.6875,44.9375,229400,45.0625,44.9375,14.991177 +"American Electric Power Company, Inc.",AEP,5/28/98,44.9375,44.9375,224400,45.3125,45.25,15.095421 +"American Electric Power Company, Inc.",AEP,5/29/98,45.1875,45.1875,208500,45.625,45.375,15.137123 +"American Electric Power Company, Inc.",AEP,6/1/98,45.5,45.5625,597600,47.625,47.3125,15.783476 +"American Electric Power Company, Inc.",AEP,6/2/98,46.875,47.25,409300,47.5625,47.375,15.804334 +"American Electric Power Company, Inc.",AEP,6/3/98,47.25,47.375,190300,47.75,47.3125,15.783476 +"American Electric Power Company, Inc.",AEP,6/4/98,46.5,47.125,492600,47.5,47.3125,15.783476 +"American Electric Power Company, Inc.",AEP,6/5/98,46.9375,47.375,317400,47.375,47.1875,15.741772 +"American Electric Power Company, Inc.",AEP,6/8/98,46.75,47.0625,159200,47.0625,46.75,15.595822 +"American Electric Power Company, Inc.",AEP,6/9/98,46.375,46.5,182200,47.0625,46.8125,15.616675 +"American Electric Power Company, Inc.",AEP,6/10/98,46.8125,46.9375,176100,47.75,47.1875,15.741772 +"American Electric Power Company, Inc.",AEP,6/11/98,46.375,47.375,429100,47.5,47.125,15.720925 +"American Electric Power Company, Inc.",AEP,6/12/98,46.9375,47.125,439400,47.625,47.375,15.804334 +"American Electric Power Company, Inc.",AEP,6/15/98,47.375,47.375,488100,48.1875,47.9375,15.991981 +"American Electric Power Company, Inc.",AEP,6/16/98,47.125,47.9375,295700,48.125,47.375,15.804334 +"American Electric Power Company, Inc.",AEP,6/17/98,46.5,47.125,278800,47.25,46.875,15.637534 +"American Electric Power Company, Inc.",AEP,6/18/98,46.875,46.875,272100,47.5625,47.5,15.846026 +"American Electric Power Company, Inc.",AEP,6/19/98,46.625,47.4375,322800,47.5,46.875,15.637534 +"American Electric Power Company, Inc.",AEP,6/22/98,46.5625,46.875,202800,47.1875,46.5625,15.533271 +"American Electric Power Company, Inc.",AEP,6/23/98,46.5625,46.9375,295400,46.9375,46.75,15.595822 +"American Electric Power Company, Inc.",AEP,6/24/98,45.9375,46.625,512200,46.625,46,15.345628 +"American Electric Power Company, Inc.",AEP,6/25/98,45.0625,45.9375,532300,46,45.25,15.095421 +"American Electric Power Company, Inc.",AEP,6/26/98,44.8125,45.25,436900,45.5,45,15.012024 +"American Electric Power Company, Inc.",AEP,6/29/98,45.1875,45.1875,419200,46.125,45.875,15.303926 +"American Electric Power Company, Inc.",AEP,6/30/98,45.25,45.9375,358500,45.9375,45.375,15.137123 +"American Electric Power Company, Inc.",AEP,7/1/98,45.375,45.5,249600,45.8125,45.8125,15.28307 +"American Electric Power Company, Inc.",AEP,7/2/98,45.75,45.875,237800,46.125,46.0625,15.366483 +"American Electric Power Company, Inc.",AEP,7/6/98,46.1875,46.1875,254400,46.5,46.4375,15.491577 +"American Electric Power Company, Inc.",AEP,7/7/98,45.625,46.375,205500,46.6875,45.6875,15.241379 +"American Electric Power Company, Inc.",AEP,7/8/98,45.375,45.5,263200,45.75,45.625,15.220524 +"American Electric Power Company, Inc.",AEP,7/9/98,45.0625,45.5625,316200,45.625,45.3125,15.116278 +"American Electric Power Company, Inc.",AEP,7/10/98,44.9375,45.125,234400,45.4375,45.0625,15.032875 +"American Electric Power Company, Inc.",AEP,7/13/98,44.4375,44.8125,185600,45.125,44.8125,14.949475 +"American Electric Power Company, Inc.",AEP,7/14/98,44.6875,44.8125,83300,45.0625,44.6875,14.907774 +"American Electric Power Company, Inc.",AEP,7/15/98,44.1875,44.1875,194800,44.625,44.375,14.803527 +"American Electric Power Company, Inc.",AEP,7/16/98,43.8125,44.1875,184400,44.5625,44.5,14.845223 +"American Electric Power Company, Inc.",AEP,7/17/98,44.5,44.625,240700,45,45,15.012024 +"American Electric Power Company, Inc.",AEP,7/20/98,44.5,44.8125,124500,44.8125,44.8125,14.949475 +"American Electric Power Company, Inc.",AEP,7/21/98,44.375,44.6875,241100,44.8125,44.625,14.8869295 +"American Electric Power Company, Inc.",AEP,7/22/98,44.5625,44.75,170500,44.9375,44.875,14.970326 +"American Electric Power Company, Inc.",AEP,7/23/98,44.0625,44.75,391900,44.8125,44.25,14.761829 +"American Electric Power Company, Inc.",AEP,7/24/98,43.75,44.1875,158200,44.25,44,14.678419 +"American Electric Power Company, Inc.",AEP,7/27/98,43.6875,43.9375,450000,44.625,44.3125,14.782678 +"American Electric Power Company, Inc.",AEP,7/28/98,43.9375,44.0625,331200,44.375,44.25,14.761829 +"American Electric Power Company, Inc.",AEP,7/29/98,43.75,44.125,303400,44.3125,43.875,14.636736 +"American Electric Power Company, Inc.",AEP,7/30/98,43.75,43.75,174400,44.4375,44.25,14.761829 +"American Electric Power Company, Inc.",AEP,7/31/98,42.9375,44.125,272500,44.125,42.9375,14.323978 +"American Electric Power Company, Inc.",AEP,8/3/98,43.125,43.1875,1078400,44.5625,44.0625,14.699275 +"American Electric Power Company, Inc.",AEP,8/4/98,43.375,44.0625,261000,44.5,43.375,14.469931 +"American Electric Power Company, Inc.",AEP,8/5/98,43.125,43.25,899400,43.875,43.875,14.636736 +"American Electric Power Company, Inc.",AEP,8/6/98,42.75,43.125,647300,43.375,42.875,14.501437 +"American Electric Power Company, Inc.",AEP,8/7/98,42.25,42.8125,263900,43.375,43.25,14.628273 +"American Electric Power Company, Inc.",AEP,8/10/98,42.6875,43.125,173600,43.3125,43,14.543713 +"American Electric Power Company, Inc.",AEP,8/11/98,42.0625,42.75,214700,42.875,42.5625,14.395738 +"American Electric Power Company, Inc.",AEP,8/12/98,42.5625,42.625,313800,44.3125,44.125,14.924216 +"American Electric Power Company, Inc.",AEP,8/13/98,43.3125,43.9375,201000,44.1875,43.625,14.755104 +"American Electric Power Company, Inc.",AEP,8/14/98,43.4375,43.5625,195700,44.0625,43.5625,14.733974 +"American Electric Power Company, Inc.",AEP,8/17/98,43.5,43.5,194000,44.6875,44.6875,15.114467 +"American Electric Power Company, Inc.",AEP,8/18/98,44,44.4375,185000,44.8125,44.8125,15.156744 +"American Electric Power Company, Inc.",AEP,8/19/98,43.75,44.6875,255700,44.6875,43.9375,14.860802 +"American Electric Power Company, Inc.",AEP,8/20/98,43.9375,43.9375,305800,44.5,44.375,15.008775 +"American Electric Power Company, Inc.",AEP,8/21/98,44.125,44.125,460700,45.625,45.5625,15.410411 +"American Electric Power Company, Inc.",AEP,8/24/98,45.375,45.5625,219100,46,45.8125,15.494968 +"American Electric Power Company, Inc.",AEP,8/25/98,44.75,46,207800,46.4375,45.25,15.304725 +"American Electric Power Company, Inc.",AEP,8/26/98,45.125,45.25,560400,45.9375,45.375,15.346999 +"American Electric Power Company, Inc.",AEP,8/27/98,44.5625,45.0625,689300,45.4375,44.9375,15.199028 +"American Electric Power Company, Inc.",AEP,8/28/98,43.875,44.6875,794500,45.1875,45.1875,15.283585 +"American Electric Power Company, Inc.",AEP,8/31/98,45.1875,45.375,537100,46.5625,45.25,15.304725 +"American Electric Power Company, Inc.",AEP,9/1/98,44.5625,45,545400,45.375,45.375,15.346999 +"American Electric Power Company, Inc.",AEP,9/2/98,44.125,45.375,312400,45.375,44.4375,15.029917 +"American Electric Power Company, Inc.",AEP,9/3/98,43.6875,44.1875,371100,44.625,44.25,14.9664955 +"American Electric Power Company, Inc.",AEP,9/4/98,43.625,44.375,239100,44.5,44.375,15.008775 +"American Electric Power Company, Inc.",AEP,9/8/98,43.75,44.5,278200,45.4375,45.4375,15.368135 +"American Electric Power Company, Inc.",AEP,9/9/98,44.4375,45.4375,287100,45.4375,45,15.22017 +"American Electric Power Company, Inc.",AEP,9/10/98,44.625,45,287600,45.5,45.0625,15.241305 +"American Electric Power Company, Inc.",AEP,9/11/98,44.8125,45,280500,45.625,45.625,15.431556 +"American Electric Power Company, Inc.",AEP,9/14/98,45.4375,45.875,149800,46,45.9375,15.537253 +"American Electric Power Company, Inc.",AEP,9/15/98,45.625,45.9375,306000,46.5625,46.4375,15.70636 +"American Electric Power Company, Inc.",AEP,9/16/98,46.0625,46.9375,173500,46.9375,46.6875,15.790924 +"American Electric Power Company, Inc.",AEP,9/17/98,45.875,46.4375,140200,46.625,46.125,15.600675 +"American Electric Power Company, Inc.",AEP,9/18/98,45.9375,46,693700,46.625,46.5,15.727492 +"American Electric Power Company, Inc.",AEP,9/21/98,46.0625,46.375,176900,46.75,46.6875,15.790924 +"American Electric Power Company, Inc.",AEP,9/22/98,46.5,47.0625,373100,47.5,47.5,16.065731 +"American Electric Power Company, Inc.",AEP,9/23/98,47.125,47.75,406900,47.875,47.6875,16.129147 +"American Electric Power Company, Inc.",AEP,9/24/98,46.0625,47.5625,230700,47.75,46.875,15.8543415 +"American Electric Power Company, Inc.",AEP,9/25/98,46.5625,46.625,294800,47.875,47.3125,16.00232 +"American Electric Power Company, Inc.",AEP,9/28/98,47.125,47.3125,162200,47.6875,47.6875,16.129147 +"American Electric Power Company, Inc.",AEP,9/29/98,47.625,47.75,261600,48.3125,48.3125,16.340538 +"American Electric Power Company, Inc.",AEP,9/30/98,48,48.0625,370000,48.8125,48.8125,16.509657 +"American Electric Power Company, Inc.",AEP,10/1/98,48.25,48.6875,739400,48.8125,48.8125,16.509657 +"American Electric Power Company, Inc.",AEP,10/2/98,48.875,48.875,562900,50.625,50.5,17.080412 +"American Electric Power Company, Inc.",AEP,10/5/98,50.375,50.5,507900,51.5625,51.5,17.418629 +"American Electric Power Company, Inc.",AEP,10/6/98,51,51.3125,603700,52.4375,52,17.587738 +"American Electric Power Company, Inc.",AEP,10/7/98,51.75,51.75,988500,52.6875,52.125,17.630024 +"American Electric Power Company, Inc.",AEP,10/8/98,52.0625,52.125,1088500,53.3125,52.9375,17.904837 +"American Electric Power Company, Inc.",AEP,10/9/98,51.5,52.6875,1024700,52.6875,51.5,17.418629 +"American Electric Power Company, Inc.",AEP,10/12/98,48.75,51.625,742100,51.625,49.1875,16.636486 +"American Electric Power Company, Inc.",AEP,10/13/98,49.3125,49.375,398100,50.125,50.125,16.953571 +"American Electric Power Company, Inc.",AEP,10/14/98,49.875,49.875,833900,52.6875,51.6875,17.482058 +"American Electric Power Company, Inc.",AEP,10/15/98,51.25,51.75,947700,52.8125,52.6875,17.82028 +"American Electric Power Company, Inc.",AEP,10/16/98,50.5625,53,443600,53,51.25,17.334072 +"American Electric Power Company, Inc.",AEP,10/19/98,50.5,51.25,228400,51.25,50.625,17.122679 +"American Electric Power Company, Inc.",AEP,10/20/98,49.375,50.4375,385300,50.5,49.5,16.742186 +"American Electric Power Company, Inc.",AEP,10/21/98,48.75,49.6875,500800,49.9375,49.25,16.657627 +"American Electric Power Company, Inc.",AEP,10/22/98,48.875,49.25,188200,49.75,49.6875,16.805603 +"American Electric Power Company, Inc.",AEP,10/23/98,48.75,49.5625,282500,49.5625,48.875,16.530785 +"American Electric Power Company, Inc.",AEP,10/26/98,48.625,48.75,377500,49.0625,49,16.573063 +"American Electric Power Company, Inc.",AEP,10/27/98,48.5625,49,292900,49.375,49,16.573063 +"American Electric Power Company, Inc.",AEP,10/28/98,48.9375,49.25,261100,49.5625,49.0625,16.594212 +"American Electric Power Company, Inc.",AEP,10/29/98,48.375,49.1875,221000,49.1875,48.75,16.488512 +"American Electric Power Company, Inc.",AEP,10/30/98,48.5,48.75,219900,49.125,48.9375,16.55193 +"American Electric Power Company, Inc.",AEP,11/2/98,49.0625,49.1875,355300,49.875,49.625,16.784458 +"American Electric Power Company, Inc.",AEP,11/3/98,49.5,49.75,339000,50,49.9375,16.89016 +"American Electric Power Company, Inc.",AEP,11/4/98,50,50,2554200,51,50.3125,17.016987 +"American Electric Power Company, Inc.",AEP,11/5/98,50.125,50.4375,905400,50.625,50.375,17.038141 +"American Electric Power Company, Inc.",AEP,11/6/98,49,49,2278000,50.0625,50,17.115145 +"American Electric Power Company, Inc.",AEP,11/9/98,49.4375,50.0625,377700,50.0625,49.625,16.98678 +"American Electric Power Company, Inc.",AEP,11/10/98,49.625,49.625,334400,50.8125,50.6875,17.350487 +"American Electric Power Company, Inc.",AEP,11/11/98,49.625,50.4375,246100,50.4375,49.875,17.07236 +"American Electric Power Company, Inc.",AEP,11/12/98,49.625,50,137300,50.0625,49.75,17.02957 +"American Electric Power Company, Inc.",AEP,11/13/98,49.6875,49.875,491700,50.25,49.6875,17.008179 +"American Electric Power Company, Inc.",AEP,11/16/98,49.1875,49.3125,405100,49.875,49.75,17.02957 +"American Electric Power Company, Inc.",AEP,11/17/98,49.3125,49.75,282200,49.875,49.5625,16.965387 +"American Electric Power Company, Inc.",AEP,11/18/98,49.375,49.5,307400,49.75,49.5,16.944 +"American Electric Power Company, Inc.",AEP,11/19/98,49.125,49.5,330600,49.75,49.375,16.901207 +"American Electric Power Company, Inc.",AEP,11/20/98,48.75,49.5,386400,49.5,48.875,16.730053 +"American Electric Power Company, Inc.",AEP,11/23/98,48.375,48.875,219700,48.875,48.8125,16.708656 +"American Electric Power Company, Inc.",AEP,11/24/98,48,48.9375,554100,49,48.1875,16.494728 +"American Electric Power Company, Inc.",AEP,11/25/98,47.75,48,212100,48.375,48,16.430548 +"American Electric Power Company, Inc.",AEP,11/27/98,47.5625,47.875,228500,48.0625,48,16.430548 +"American Electric Power Company, Inc.",AEP,11/30/98,46.375,47.75,365400,47.75,46.375,15.874306 +"American Electric Power Company, Inc.",AEP,12/1/98,46.5,46.75,350700,47.3125,46.9375,16.066849 +"American Electric Power Company, Inc.",AEP,12/2/98,46.6875,46.6875,287900,47.5,47.5,16.259388 +"American Electric Power Company, Inc.",AEP,12/3/98,46.8125,47.4375,210200,47.5,46.9375,16.066849 +"American Electric Power Company, Inc.",AEP,12/4/98,47.0625,47.0625,217300,47.8125,47.75,16.344969 +"American Electric Power Company, Inc.",AEP,12/7/98,47,47.9375,113400,48,47.75,16.344969 +"American Electric Power Company, Inc.",AEP,12/8/98,46.75,47.5,180600,47.75,47.125,16.131023 +"American Electric Power Company, Inc.",AEP,12/9/98,46,47.375,830000,47.4375,46.125,15.788723 +"American Electric Power Company, Inc.",AEP,12/10/98,45.3125,46.375,416800,46.5,45.9375,15.724554 +"American Electric Power Company, Inc.",AEP,12/11/98,45.875,45.9375,463600,46.4375,46.4375,15.895689 +"American Electric Power Company, Inc.",AEP,12/14/98,46.25,46.25,699800,47.3125,47.0625,16.10963 +"American Electric Power Company, Inc.",AEP,12/15/98,46.75,46.9375,292800,47.125,47.0625,16.10963 +"American Electric Power Company, Inc.",AEP,12/16/98,46.375,46.8125,265200,47.0625,46.9375,16.066849 +"American Electric Power Company, Inc.",AEP,12/17/98,46.8125,46.8125,199300,47.625,47.625,16.302183 +"American Electric Power Company, Inc.",AEP,12/18/98,46.9375,47,450000,47.5,47.5,16.259388 +"American Electric Power Company, Inc.",AEP,12/21/98,46.875,47.3125,195400,48.25,47.4375,16.23799 +"American Electric Power Company, Inc.",AEP,12/22/98,46.4375,47.25,470900,47.3125,46.9375,16.066849 +"American Electric Power Company, Inc.",AEP,12/23/98,46.75,46.8125,247100,47.1875,47.1875,16.152422 +"American Electric Power Company, Inc.",AEP,12/24/98,46.375,47.0625,69900,47.125,46.4375,15.895689 +"American Electric Power Company, Inc.",AEP,12/28/98,46.25,46.5,261300,46.5625,46.4375,15.895689 +"American Electric Power Company, Inc.",AEP,12/29/98,46.375,46.375,347000,46.875,46.8125,16.02406 +"American Electric Power Company, Inc.",AEP,12/30/98,46.5,46.625,346800,46.9375,46.9375,16.066849 +"American Electric Power Company, Inc.",AEP,12/31/98,46.6875,46.9375,369700,47.125,47.0625,16.10963 +"American Electric Power Company, Inc.",AEP,1/4/99,47,47.0625,495600,47.6875,47.6875,16.323572 +"American Electric Power Company, Inc.",AEP,1/5/99,47.25,47.6875,326600,47.75,47.5625,16.280779 +"American Electric Power Company, Inc.",AEP,1/6/99,47.0625,47.5625,633300,47.9375,47.9375,16.409151 +"American Electric Power Company, Inc.",AEP,1/7/99,47.375,47.9375,802600,47.9375,47.5,16.259388 +"American Electric Power Company, Inc.",AEP,1/8/99,46.875,47.625,701400,47.625,47.3125,16.19521 +"American Electric Power Company, Inc.",AEP,1/11/99,47,48,968700,48,47.25,16.17382 +"American Electric Power Company, Inc.",AEP,1/12/99,47.125,47.5,472300,47.6875,47.3125,16.19521 +"American Electric Power Company, Inc.",AEP,1/13/99,47.0625,47.25,315700,48.1875,47.125,16.131023 +"American Electric Power Company, Inc.",AEP,1/14/99,46.4375,47,491600,47.0625,47.0625,16.10963 +"American Electric Power Company, Inc.",AEP,1/15/99,46.6875,47.125,312600,47.1875,47,16.088238 +"American Electric Power Company, Inc.",AEP,1/19/99,46.1875,46.875,348000,46.875,46.4375,15.895689 +"American Electric Power Company, Inc.",AEP,1/20/99,45.75,46.25,561400,46.375,45.875,15.703147 +"American Electric Power Company, Inc.",AEP,1/21/99,45.625,45.625,321200,46.1875,46.0625,15.767329 +"American Electric Power Company, Inc.",AEP,1/22/99,45.875,46,216500,46.3125,46.0625,15.767329 +"American Electric Power Company, Inc.",AEP,1/25/99,45.5,45.9375,343000,46.0625,45.8125,15.681756 +"American Electric Power Company, Inc.",AEP,1/26/99,45.0625,45.6875,367300,45.875,45.6875,15.63897 +"American Electric Power Company, Inc.",AEP,1/27/99,44.5,45.75,745800,45.75,44.875,15.360841 +"American Electric Power Company, Inc.",AEP,1/28/99,44.625,44.75,1583200,44.875,44.6875,15.296672 +"American Electric Power Company, Inc.",AEP,1/29/99,43.625,44.5,354800,44.625,43.8125,14.997146 +"American Electric Power Company, Inc.",AEP,2/1/99,42.5625,43.8125,357400,43.8125,42.625,14.590665 +"American Electric Power Company, Inc.",AEP,2/2/99,42.4375,42.6875,532200,43.0625,43,14.719028 +"American Electric Power Company, Inc.",AEP,2/3/99,42.8125,42.9375,1520200,43.875,43.375,14.847392 +"American Electric Power Company, Inc.",AEP,2/4/99,42.375,43.125,586300,43.3125,42.75,14.633456 +"American Electric Power Company, Inc.",AEP,2/5/99,42.5,42.6875,1943100,42.75,42.75,14.633456 +"American Electric Power Company, Inc.",AEP,2/8/99,41.875,42.125,1631700,42.75,42.0625,14.603072 +"American Electric Power Company, Inc.",AEP,2/9/99,42,42.375,333500,42.4375,42,14.581371 +"American Electric Power Company, Inc.",AEP,2/10/99,41.75,42,322200,42.4375,42.0625,14.603072 +"American Electric Power Company, Inc.",AEP,2/11/99,41.5,41.8125,404000,42.4375,41.9375,14.559678 +"American Electric Power Company, Inc.",AEP,2/12/99,40.75,42,365100,42.0625,41.0625,14.255899 +"American Electric Power Company, Inc.",AEP,2/16/99,41.125,41.5,353700,41.9375,41.375,14.364389 +"American Electric Power Company, Inc.",AEP,2/17/99,41.375,41.375,429500,42.6875,42.0625,14.603072 +"American Electric Power Company, Inc.",AEP,2/18/99,42.1875,42.3125,436300,43.1875,42.9375,14.906848 +"American Electric Power Company, Inc.",AEP,2/19/99,41.9375,42.5,320100,42.6875,42.3125,14.689869 +"American Electric Power Company, Inc.",AEP,2/22/99,42.125,42.25,448900,43.25,43.25,15.015347 +"American Electric Power Company, Inc.",AEP,2/23/99,42.375,43.25,458600,43.25,42.625,14.798356 +"American Electric Power Company, Inc.",AEP,2/24/99,42,42.5625,221200,42.875,42.125,14.624775 +"American Electric Power Company, Inc.",AEP,2/25/99,41.25,41.6875,301000,42.125,41.625,14.45119 +"American Electric Power Company, Inc.",AEP,2/26/99,41.1875,41.75,201600,42.0625,41.625,14.45119 +"American Electric Power Company, Inc.",AEP,3/1/99,40.875,41.625,271300,41.625,41.5,14.407793 +"American Electric Power Company, Inc.",AEP,3/2/99,41,41.25,339300,42.125,41.625,14.45119 +"American Electric Power Company, Inc.",AEP,3/3/99,41.5625,41.5625,288300,42.1875,42.1875,14.64647 +"American Electric Power Company, Inc.",AEP,3/4/99,42,42.125,263400,42.75,42.75,14.841762 +"American Electric Power Company, Inc.",AEP,3/5/99,42.875,43.375,450700,43.5,42.875,14.885157 +"American Electric Power Company, Inc.",AEP,3/8/99,42.3125,43,263700,43.0625,42.5625,14.776667 +"American Electric Power Company, Inc.",AEP,3/9/99,41.6875,42.375,457500,42.4375,41.6875,14.472889 +"American Electric Power Company, Inc.",AEP,3/10/99,40.9375,41.9375,475400,42,41.125,14.277599 +"American Electric Power Company, Inc.",AEP,3/11/99,40,41.375,626200,41.375,40.875,14.190806 +"American Electric Power Company, Inc.",AEP,3/12/99,40.875,40.9375,497500,41.875,41.6875,14.472889 +"American Electric Power Company, Inc.",AEP,3/15/99,41.5625,41.8125,435600,42.375,41.625,14.45119 +"American Electric Power Company, Inc.",AEP,3/16/99,41.5,41.5625,330000,41.875,41.75,14.49458 +"American Electric Power Company, Inc.",AEP,3/17/99,41.125,41.75,180000,41.75,41.5625,14.429485 +"American Electric Power Company, Inc.",AEP,3/18/99,41.375,41.4375,164600,41.9375,41.875,14.537975 +"American Electric Power Company, Inc.",AEP,3/19/99,41.4375,41.8125,636600,42,41.4375,14.386092 +"American Electric Power Company, Inc.",AEP,3/22/99,41.25,41.375,335900,41.75,41.25,14.320992 +"American Electric Power Company, Inc.",AEP,3/23/99,40.75,41.125,299400,41.3125,41.125,14.277599 +"American Electric Power Company, Inc.",AEP,3/24/99,40.75,41.25,531000,42.375,42.1875,14.64647 +"American Electric Power Company, Inc.",AEP,3/25/99,41.5625,41.9375,227000,41.9375,41.75,14.49458 +"American Electric Power Company, Inc.",AEP,3/26/99,40.5,41.625,475600,41.75,40.5625,14.082308 +"American Electric Power Company, Inc.",AEP,3/29/99,40.5625,40.6875,216200,40.9375,40.75,14.147407 +"American Electric Power Company, Inc.",AEP,3/30/99,40,40.6875,488300,40.75,40.25,13.973818 +"American Electric Power Company, Inc.",AEP,3/31/99,39.3125,40.25,413600,40.375,39.6875,13.778534 +"American Electric Power Company, Inc.",AEP,4/1/99,39.4375,39.5625,724700,40.6875,40.5625,14.082308 +"American Electric Power Company, Inc.",AEP,4/5/99,40.25,40.8125,327900,41,40.4375,14.038913 +"American Electric Power Company, Inc.",AEP,4/6/99,39.3125,40.4375,433100,40.75,39.5625,13.735138 +"American Electric Power Company, Inc.",AEP,4/7/99,39.1875,39.6875,240100,39.75,39.625,13.756834 +"American Electric Power Company, Inc.",AEP,4/8/99,39.4375,39.5,387900,40.3125,40.1875,13.952118 +"American Electric Power Company, Inc.",AEP,4/9/99,39.75,40.125,170900,40.125,40,13.887029 +"American Electric Power Company, Inc.",AEP,4/12/99,39.75,39.75,177300,40.375,40.3125,13.995522 +"American Electric Power Company, Inc.",AEP,4/13/99,39.5,40.1875,204400,40.1875,39.6875,13.778534 +"American Electric Power Company, Inc.",AEP,4/14/99,39.25,39.625,231600,39.75,39.375,13.670038 +"American Electric Power Company, Inc.",AEP,4/15/99,39.125,39.3125,402100,39.5625,39.125,13.583247 +"American Electric Power Company, Inc.",AEP,4/16/99,39.3125,39.375,335400,39.75,39.5625,13.735138 +"American Electric Power Company, Inc.",AEP,4/19/99,39.4375,39.4375,636600,40.8125,40.1875,13.952118 +"American Electric Power Company, Inc.",AEP,4/20/99,40.375,40.4375,648500,41.3125,41.25,14.320992 +"American Electric Power Company, Inc.",AEP,4/21/99,41.125,41.75,402100,41.8125,41.625,14.45119 +"American Electric Power Company, Inc.",AEP,4/22/99,40.875,41.625,438600,41.625,41.3125,14.342696 +"American Electric Power Company, Inc.",AEP,4/23/99,40.75,41.5,313500,41.5,40.875,14.190806 +"American Electric Power Company, Inc.",AEP,4/26/99,40.625,41,461800,41,40.8125,14.16911 +"American Electric Power Company, Inc.",AEP,4/27/99,39.875,40.8125,454300,40.875,39.9375,13.865323 +"American Electric Power Company, Inc.",AEP,4/28/99,40.0625,40.1875,459300,40.875,40.5625,14.082308 +"American Electric Power Company, Inc.",AEP,4/29/99,40.625,40.8125,1133600,41.4375,41.1875,14.2993 +"American Electric Power Company, Inc.",AEP,4/30/99,41,41.1875,760000,41.5,41.4375,14.386092 +"American Electric Power Company, Inc.",AEP,5/3/99,41.3125,41.4375,399700,41.875,41.75,14.49458 +"American Electric Power Company, Inc.",AEP,5/4/99,41.3125,41.9375,235700,41.9375,41.5,14.407793 +"American Electric Power Company, Inc.",AEP,5/5/99,41.375,41.5,1130100,41.875,41.875,14.537975 +"American Electric Power Company, Inc.",AEP,5/6/99,40.625,41.125,860500,41.5,41.5,14.617229 +"American Electric Power Company, Inc.",AEP,5/7/99,40.875,41.5625,188100,41.5625,41.0625,14.463128 +"American Electric Power Company, Inc.",AEP,5/10/99,40.8125,40.8125,240600,41.5,41.25,14.529172 +"American Electric Power Company, Inc.",AEP,5/11/99,40.875,41.125,193900,41.5625,41.125,14.485147 +"American Electric Power Company, Inc.",AEP,5/12/99,41,41.375,251500,41.625,41.375,14.573203 +"American Electric Power Company, Inc.",AEP,5/13/99,41.4375,41.5,422100,42.3125,42.3125,14.903408 +"American Electric Power Company, Inc.",AEP,5/14/99,41.5,42.0625,347800,42.125,41.5625,14.6392355 +"American Electric Power Company, Inc.",AEP,5/17/99,41.5625,41.5625,319700,42.125,42,14.793338 +"American Electric Power Company, Inc.",AEP,5/18/99,41.5625,42,432000,42.25,42.0625,14.815354 +"American Electric Power Company, Inc.",AEP,5/19/99,42.125,42.3125,335300,43,42.8125,15.079522 +"American Electric Power Company, Inc.",AEP,5/20/99,42.3125,42.8125,308800,42.9375,42.6875,15.035492 +"American Electric Power Company, Inc.",AEP,5/21/99,42.125,42.6875,240200,43.0625,43.0625,15.167577 +"American Electric Power Company, Inc.",AEP,5/24/99,42.8125,42.9375,242000,43.5,43.0625,15.167577 +"American Electric Power Company, Inc.",AEP,5/25/99,42.9375,42.9375,441600,44.0625,43.6875,15.387717 +"American Electric Power Company, Inc.",AEP,5/26/99,43.4375,43.75,356900,43.9375,43.8125,15.431745 +"American Electric Power Company, Inc.",AEP,5/27/99,42.0625,43.5625,301900,43.5625,42.6875,15.035492 +"American Electric Power Company, Inc.",AEP,5/28/99,42.6875,42.6875,254700,43.5625,43.375,15.277655 +"American Electric Power Company, Inc.",AEP,6/1/99,42.0625,43.3125,239500,43.3125,42.5625,14.99147 +"American Electric Power Company, Inc.",AEP,6/2/99,42.375,42.6875,153600,42.9375,42.5,14.969452 +"American Electric Power Company, Inc.",AEP,6/3/99,41.8125,42.375,248800,42.5,41.8125,14.727299 +"American Electric Power Company, Inc.",AEP,6/4/99,41.875,41.9375,125000,42.75,42.75,15.057511 +"American Electric Power Company, Inc.",AEP,6/7/99,42.1875,42.5625,103100,42.625,42.25,14.881399 +"American Electric Power Company, Inc.",AEP,6/8/99,42.0625,42.125,189800,42.375,42.25,14.881399 +"American Electric Power Company, Inc.",AEP,6/9/99,42.0625,42.25,142100,42.375,42.25,14.881399 +"American Electric Power Company, Inc.",AEP,6/10/99,41.3125,42.25,301200,42.25,41.5,14.617229 +"American Electric Power Company, Inc.",AEP,6/11/99,41.0625,41.6875,305900,41.875,41.3125,14.5511875 +"American Electric Power Company, Inc.",AEP,6/14/99,41.4375,41.5,299800,42.5625,41.9375,14.771328 +"American Electric Power Company, Inc.",AEP,6/15/99,41.875,42.1875,200600,42.8125,42.5,14.969452 +"American Electric Power Company, Inc.",AEP,6/16/99,42.5,42.6875,489100,43.375,43.1875,15.211607 +"American Electric Power Company, Inc.",AEP,6/17/99,42.9375,43.375,386600,43.375,43.125,15.189592 +"American Electric Power Company, Inc.",AEP,6/18/99,42.8125,43.25,323100,43.25,43.125,15.189592 +"American Electric Power Company, Inc.",AEP,6/21/99,42,43.125,149200,43.125,42.125,14.837368 +"American Electric Power Company, Inc.",AEP,6/22/99,41.875,41.9375,288700,42.5625,42.375,14.925422 +"American Electric Power Company, Inc.",AEP,6/23/99,41.9375,42.375,242200,42.375,41.9375,14.771328 +"American Electric Power Company, Inc.",AEP,6/24/99,41.5,41.875,315100,42.0625,41.625,14.661261 +"American Electric Power Company, Inc.",AEP,6/25/99,38.625,39.75,2558700,39.9375,38.875,13.692651 +"American Electric Power Company, Inc.",AEP,6/28/99,38.8125,39,867300,39.25,39,13.736672 +"American Electric Power Company, Inc.",AEP,6/29/99,38.3125,38.5625,339600,38.6875,38.4375,13.538546 +"American Electric Power Company, Inc.",AEP,6/30/99,37.4375,38.4375,589000,38.4375,37.5625,13.230354 +"American Electric Power Company, Inc.",AEP,7/1/99,37.5,37.5625,849300,37.875,37.625,13.252364 +"American Electric Power Company, Inc.",AEP,7/2/99,37,37.6875,616100,37.6875,37.1875,13.098268 +"American Electric Power Company, Inc.",AEP,7/6/99,36.125,36.5,860000,36.75,36.3125,12.790067 +"American Electric Power Company, Inc.",AEP,7/7/99,36.25,36.375,1293300,36.8125,36.8125,12.9661875 +"American Electric Power Company, Inc.",AEP,7/8/99,36.4375,36.625,936800,36.75,36.625,12.900145 +"American Electric Power Company, Inc.",AEP,7/9/99,36.25,36.5625,665500,36.75,36.6875,12.922156 +"American Electric Power Company, Inc.",AEP,7/12/99,36.5,36.5625,976200,36.75,36.625,12.900145 +"American Electric Power Company, Inc.",AEP,7/13/99,36.5625,36.5625,710000,36.875,36.625,12.900145 +"American Electric Power Company, Inc.",AEP,7/14/99,36.5,36.625,1130100,36.875,36.625,12.900145 +"American Electric Power Company, Inc.",AEP,7/15/99,36.25,36.5625,516400,36.75,36.4375,12.834101 +"American Electric Power Company, Inc.",AEP,7/16/99,36.1875,36.4375,434400,36.75,36.1875,12.746048 +"American Electric Power Company, Inc.",AEP,7/19/99,36,36.25,820100,36.25,36.0625,12.702019 +"American Electric Power Company, Inc.",AEP,7/20/99,35.875,36.1875,669200,36.25,36,12.680005 +"American Electric Power Company, Inc.",AEP,7/21/99,36,36,283400,36.375,36.375,12.812094 +"American Electric Power Company, Inc.",AEP,7/22/99,36,36.4375,268300,36.5,36.1875,12.746048 +"American Electric Power Company, Inc.",AEP,7/23/99,36,36,383500,36.375,36.125,12.724032 +"American Electric Power Company, Inc.",AEP,7/26/99,36,36.125,344800,36.5625,36.5,12.856113 +"American Electric Power Company, Inc.",AEP,7/27/99,36.0625,36.375,427500,36.625,36.5625,12.878132 +"American Electric Power Company, Inc.",AEP,7/28/99,36,36.625,630100,36.625,36.0625,12.702019 +"American Electric Power Company, Inc.",AEP,7/29/99,35.25,36,785600,36.0625,35.4375,12.481878 +"American Electric Power Company, Inc.",AEP,7/30/99,35.125,35.375,336600,35.6875,35.375,12.4598675 +"American Electric Power Company, Inc.",AEP,8/2/99,35.1875,35.25,696400,36.5,36.375,12.812094 +"American Electric Power Company, Inc.",AEP,8/3/99,36.125,36.4375,363700,36.8125,36.8125,12.9661875 +"American Electric Power Company, Inc.",AEP,8/4/99,36.625,37.0625,551300,37.125,36.6875,12.922156 +"American Electric Power Company, Inc.",AEP,8/5/99,36.5,36.9375,974800,36.9375,36.6875,12.922156 +"American Electric Power Company, Inc.",AEP,8/6/99,36,36.1875,965100,36.4375,36.25,12.980347 +"American Electric Power Company, Inc.",AEP,8/9/99,35.875,36.1875,1317800,36.25,36.125,12.935583 +"American Electric Power Company, Inc.",AEP,8/10/99,35.75,36.0625,361000,36.1875,36.125,12.935583 +"American Electric Power Company, Inc.",AEP,8/11/99,35.8125,36.25,273700,36.25,36.0625,12.913207 +"American Electric Power Company, Inc.",AEP,8/12/99,35.375,36.0625,270700,36.0625,35.4375,12.689409 +"American Electric Power Company, Inc.",AEP,8/13/99,35.375,35.625,277400,35.75,35.375,12.667026 +"American Electric Power Company, Inc.",AEP,8/16/99,35,35.4375,241600,35.4375,35.25,12.622265 +"American Electric Power Company, Inc.",AEP,8/17/99,34.75,35.25,364900,35.3125,35.1875,12.599882 +"American Electric Power Company, Inc.",AEP,8/18/99,34.75,35.1875,194300,35.1875,34.8125,12.46561 +"American Electric Power Company, Inc.",AEP,8/19/99,34.6875,34.9375,291800,35.75,35.625,12.756545 +"American Electric Power Company, Inc.",AEP,8/20/99,35.5,35.625,240100,36.375,36.3125,13.002725 +"American Electric Power Company, Inc.",AEP,8/23/99,35.875,36.25,212100,36.3125,36.25,12.980347 +"American Electric Power Company, Inc.",AEP,8/24/99,36,36.4375,179300,36.5625,36.375,13.02511 +"American Electric Power Company, Inc.",AEP,8/25/99,36.5625,36.625,411200,37.5625,37.5,13.427945 +"American Electric Power Company, Inc.",AEP,8/26/99,36.9375,37.375,290800,37.4375,37.25,13.33842 +"American Electric Power Company, Inc.",AEP,8/27/99,37.0625,37.0625,162700,37.5,37.375,13.383177 +"American Electric Power Company, Inc.",AEP,8/30/99,36.8125,37.3125,200000,37.5625,36.875,13.204143 +"American Electric Power Company, Inc.",AEP,8/31/99,36.3125,36.9375,427700,37.1875,36.3125,13.002725 +"American Electric Power Company, Inc.",AEP,9/1/99,36.125,36.3125,252600,36.5,36.3125,13.002725 +"American Electric Power Company, Inc.",AEP,9/2/99,36,36.3125,208100,36.4375,36.375,13.02511 +"American Electric Power Company, Inc.",AEP,9/3/99,36.5625,36.625,176800,37.0625,36.9375,13.226525 +"American Electric Power Company, Inc.",AEP,9/7/99,36,37.0625,163000,37.0625,36.125,12.935583 +"American Electric Power Company, Inc.",AEP,9/8/99,35.875,36,481500,36.1875,35.9375,12.868447 +"American Electric Power Company, Inc.",AEP,9/9/99,35.5,35.8125,328500,35.9375,35.75,12.80131 +"American Electric Power Company, Inc.",AEP,9/10/99,35.6875,35.75,167700,36.5,36.1875,12.957959 +"American Electric Power Company, Inc.",AEP,9/13/99,35.8125,36.4375,188000,36.4375,36.125,12.935583 +"American Electric Power Company, Inc.",AEP,9/14/99,35.5,35.9375,200900,35.9375,35.625,12.756545 +"American Electric Power Company, Inc.",AEP,9/15/99,35.5625,35.8125,197200,36.0625,35.5625,12.734171 +"American Electric Power Company, Inc.",AEP,9/16/99,35.0625,35.5625,159000,35.6875,35.25,12.622265 +"American Electric Power Company, Inc.",AEP,9/17/99,35.25,35.25,389900,35.9375,35.875,12.846066 +"American Electric Power Company, Inc.",AEP,9/20/99,35.75,35.8125,265300,36,35.8125,12.823689 +"American Electric Power Company, Inc.",AEP,9/21/99,34.875,35.75,420900,35.8125,35,12.532746 +"American Electric Power Company, Inc.",AEP,9/22/99,34.75,35.25,210800,35.25,35,12.532746 +"American Electric Power Company, Inc.",AEP,9/23/99,34.25,35,209400,35,34.25,12.264182 +"American Electric Power Company, Inc.",AEP,9/24/99,34.25,34.375,268900,34.875,34.3125,12.286568 +"American Electric Power Company, Inc.",AEP,9/27/99,34.1875,34.25,226300,34.6875,34.4375,12.331327 +"American Electric Power Company, Inc.",AEP,9/28/99,33.5,34.25,384900,34.25,34.0625,12.197052 +"American Electric Power Company, Inc.",AEP,9/29/99,33.9375,34,202400,34.4375,34.125,12.219427 +"American Electric Power Company, Inc.",AEP,9/30/99,34.0625,34.125,297600,34.6875,34.125,12.219427 +"American Electric Power Company, Inc.",AEP,10/1/99,33.875,34.3125,260000,35,35,12.532746 +"American Electric Power Company, Inc.",AEP,10/4/99,34.9375,35,371000,35.75,35.75,12.80131 +"American Electric Power Company, Inc.",AEP,10/5/99,34.875,35.75,391900,35.8125,35.125,12.577503 +"American Electric Power Company, Inc.",AEP,10/6/99,34.8125,35.25,372200,35.625,35.375,12.667026 +"American Electric Power Company, Inc.",AEP,10/7/99,34.5,35.375,297800,35.4375,34.5,12.353707 +"American Electric Power Company, Inc.",AEP,10/8/99,34.3125,34.3125,326000,34.75,34.625,12.398473 +"American Electric Power Company, Inc.",AEP,10/11/99,34,34.625,173800,34.625,34,12.174673 +"American Electric Power Company, Inc.",AEP,10/12/99,33.5625,34,253200,34.0625,33.8125,12.107523 +"American Electric Power Company, Inc.",AEP,10/13/99,33.625,33.875,221600,34,33.8125,12.107523 +"American Electric Power Company, Inc.",AEP,10/14/99,33.5625,33.75,462600,34.625,34.4375,12.331327 +"American Electric Power Company, Inc.",AEP,10/15/99,33.5,34.25,359000,34.25,33.5,11.995629 +"American Electric Power Company, Inc.",AEP,10/18/99,33.5,33.625,498000,34.25,34.1875,12.241807 +"American Electric Power Company, Inc.",AEP,10/19/99,33.5,34.1875,413400,34.25,33.6875,12.062771 +"American Electric Power Company, Inc.",AEP,10/20/99,33.25,33.6875,349500,33.75,33.4375,11.9732485 +"American Electric Power Company, Inc.",AEP,10/21/99,33.25,33.375,409300,33.5,33.375,11.950869 +"American Electric Power Company, Inc.",AEP,10/22/99,33.3125,33.3125,188100,33.6875,33.375,11.950869 +"American Electric Power Company, Inc.",AEP,10/25/99,33.125,33.25,397100,33.5625,33.25,11.906112 +"American Electric Power Company, Inc.",AEP,10/26/99,33.125,33.25,398900,33.75,33.25,11.906112 +"American Electric Power Company, Inc.",AEP,10/27/99,33.25,33.375,416300,34.3125,34.125,12.219427 +"American Electric Power Company, Inc.",AEP,10/28/99,34.125,34.125,480700,34.6875,34.4375,12.331327 +"American Electric Power Company, Inc.",AEP,10/29/99,34.3125,34.3125,413700,34.75,34.5,12.353707 +"American Electric Power Company, Inc.",AEP,11/1/99,34.3125,34.3125,338400,34.875,34.75,12.443227 +"American Electric Power Company, Inc.",AEP,11/2/99,34.625,34.625,557700,35.375,35.125,12.577503 +"American Electric Power Company, Inc.",AEP,11/3/99,34.75,35,637600,35.125,35,12.532746 +"American Electric Power Company, Inc.",AEP,11/4/99,34.4375,35,344300,35.1875,34.75,12.443227 +"American Electric Power Company, Inc.",AEP,11/5/99,34.9375,35,1661000,35.5,35.1875,12.599882 +"American Electric Power Company, Inc.",AEP,11/8/99,34.3125,34.3125,644300,34.8125,34.4375,12.545241 +"American Electric Power Company, Inc.",AEP,11/9/99,33.8125,34.4375,282600,34.4375,34,12.385868 +"American Electric Power Company, Inc.",AEP,11/10/99,33.4375,33.625,878100,33.9375,33.875,12.340331 +"American Electric Power Company, Inc.",AEP,11/11/99,33.1875,33.6875,442900,33.875,33.8125,12.317557 +"American Electric Power Company, Inc.",AEP,11/12/99,33.3125,33.8125,382700,33.875,33.375,12.158185 +"American Electric Power Company, Inc.",AEP,11/15/99,33,33.1875,273200,33.375,33.3125,12.135417 +"American Electric Power Company, Inc.",AEP,11/16/99,33.375,33.375,438700,33.9375,33.75,12.294798 +"American Electric Power Company, Inc.",AEP,11/17/99,33.1875,33.5,360600,33.5625,33.375,12.158185 +"American Electric Power Company, Inc.",AEP,11/18/99,32.9375,33.375,216600,33.4375,33.0625,12.044351 +"American Electric Power Company, Inc.",AEP,11/19/99,32.625,32.9375,818400,33.0625,32.6875,11.907732 +"American Electric Power Company, Inc.",AEP,11/22/99,32,32.6875,427200,32.6875,32,11.657288 +"American Electric Power Company, Inc.",AEP,11/23/99,31.6875,32.125,399000,32.25,31.875,11.611751 +"American Electric Power Company, Inc.",AEP,11/24/99,31.75,32,366500,32.0625,31.9375,11.634521 +"American Electric Power Company, Inc.",AEP,11/26/99,31.75,31.8125,156400,32,31.75,11.566217 +"American Electric Power Company, Inc.",AEP,11/29/99,30.5625,31.5,368400,31.5625,30.8125,11.224694 +"American Electric Power Company, Inc.",AEP,11/30/99,30.625,30.625,788100,31.625,31.375,11.4296055 +"American Electric Power Company, Inc.",AEP,12/1/99,31,31.125,421300,31.5,31.4375,11.452373 +"American Electric Power Company, Inc.",AEP,12/2/99,31.1875,31.5,372200,31.75,31.1875,11.3613 +"American Electric Power Company, Inc.",AEP,12/3/99,31.0625,31.125,417100,31.5,31.1875,11.3613 +"American Electric Power Company, Inc.",AEP,12/6/99,31.1875,31.1875,515400,31.5625,31.5,11.475139 +"American Electric Power Company, Inc.",AEP,12/7/99,31.5,31.5,688000,31.875,31.6875,11.543448 +"American Electric Power Company, Inc.",AEP,12/8/99,31.5625,31.6875,538200,31.875,31.6875,11.543448 +"American Electric Power Company, Inc.",AEP,12/9/99,31.6875,31.75,415800,32,31.9375,11.634521 +"American Electric Power Company, Inc.",AEP,12/10/99,31.75,32,539000,32,31.75,11.566217 +"American Electric Power Company, Inc.",AEP,12/13/99,31.25,31.75,825300,31.8125,31.59375,11.509297 +"American Electric Power Company, Inc.",AEP,12/14/99,31.375,31.375,524600,31.5625,31.5,11.475139 +"American Electric Power Company, Inc.",AEP,12/15/99,31.375,31.5,515800,31.8125,31.5,11.475139 +"American Electric Power Company, Inc.",AEP,12/16/99,31.375,31.5,320400,31.6875,31.5625,11.497909 +"American Electric Power Company, Inc.",AEP,12/17/99,31.5625,31.5625,543000,31.9375,31.625,11.520678 +"American Electric Power Company, Inc.",AEP,12/20/99,31.5625,31.625,440500,31.75,31.5625,11.497909 +"American Electric Power Company, Inc.",AEP,12/21/99,31.5625,31.5625,632300,32.625,32.375,11.793893 +"American Electric Power Company, Inc.",AEP,12/22/99,32,32.125,263400,32.3125,32.3125,11.771129 +"American Electric Power Company, Inc.",AEP,12/23/99,32.3125,32.3125,248100,32.5625,32.5625,11.862198 +"American Electric Power Company, Inc.",AEP,12/27/99,32.4375,32.4375,288900,32.6875,32.5625,11.862198 +"American Electric Power Company, Inc.",AEP,12/28/99,32.5,32.625,248300,32.6875,32.5,11.839433 +"American Electric Power Company, Inc.",AEP,12/29/99,32,32.6875,300400,32.6875,32,11.657288 +"American Electric Power Company, Inc.",AEP,12/30/99,32.0625,32.25,467200,32.8125,32.5625,11.862198 +"American Electric Power Company, Inc.",AEP,12/31/99,32.0625,32.375,98700,32.6875,32.125,11.702826 +"American Electric Power Company, Inc.",AEP,1/3/00,31.125,32,396900,32,31.4375,11.452373 +"American Electric Power Company, Inc.",AEP,1/4/00,31.375,31.375,325500,31.9375,31.8125,11.588983 +"American Electric Power Company, Inc.",AEP,1/5/00,31.8125,31.8125,392200,33.125,33,12.021574 +"American Electric Power Company, Inc.",AEP,1/6/00,32.75,32.75,433000,33.6875,33.1875,12.089889 +"American Electric Power Company, Inc.",AEP,1/7/00,33.0625,33.375,250500,33.75,33.625,12.249255 +"American Electric Power Company, Inc.",AEP,1/10/00,33.4375,33.625,307700,33.8125,33.5,12.203721 +"American Electric Power Company, Inc.",AEP,1/11/00,33.5,33.5,223000,33.6875,33.625,12.249255 +"American Electric Power Company, Inc.",AEP,1/12/00,33.5,33.5625,252500,33.9375,33.875,12.340331 +"American Electric Power Company, Inc.",AEP,1/13/00,33.625,33.875,222400,34,33.8125,12.317557 +"American Electric Power Company, Inc.",AEP,1/14/00,33.5,33.875,529900,33.875,33.8125,12.317557 +"American Electric Power Company, Inc.",AEP,1/18/00,33,33.6875,363800,33.75,33,12.021574 +"American Electric Power Company, Inc.",AEP,1/19/00,33,33,215500,33.625,33.4375,12.180954 +"American Electric Power Company, Inc.",AEP,1/20/00,33.0625,33.375,278800,33.375,33.0625,12.044351 +"American Electric Power Company, Inc.",AEP,1/21/00,33.1875,33.3125,345000,34,34,12.385868 +"American Electric Power Company, Inc.",AEP,1/24/00,33.875,34,855500,34.4375,33.875,12.340331 +"American Electric Power Company, Inc.",AEP,1/25/00,32.625,33.875,964400,34.125,32.875,11.976035 +"American Electric Power Company, Inc.",AEP,1/26/00,32.875,33.125,508500,33.6875,33.6875,12.272029 +"American Electric Power Company, Inc.",AEP,1/27/00,33.3125,33.6875,923900,34.125,33.5625,12.226491 +"American Electric Power Company, Inc.",AEP,1/28/00,32.875,33.5625,357300,33.625,33,12.021574 +"American Electric Power Company, Inc.",AEP,1/31/00,33,33.1875,209900,33.5625,33.5,12.203721 +"American Electric Power Company, Inc.",AEP,2/1/00,33.0625,33.5,318200,33.75,33.6875,12.272029 +"American Electric Power Company, Inc.",AEP,2/2/00,33.5625,33.625,765300,34.0625,33.625,12.249255 +"American Electric Power Company, Inc.",AEP,2/3/00,33.6875,33.6875,536200,34.8125,34.75,12.659084 +"American Electric Power Company, Inc.",AEP,2/4/00,33.875,34.9375,1106200,34.9375,34.0625,12.40864 +"American Electric Power Company, Inc.",AEP,2/7/00,33.5625,34,2040500,34,33.6875,12.272029 +"American Electric Power Company, Inc.",AEP,2/8/00,33.0625,33.125,461400,33.5,33.3125,12.355479 +"American Electric Power Company, Inc.",AEP,2/9/00,32.5,33.25,307500,33.25,32.5625,12.077306 +"American Electric Power Company, Inc.",AEP,2/10/00,31.4375,32.5625,399000,32.5625,31.625,11.7295885 +"American Electric Power Company, Inc.",AEP,2/11/00,31.3125,31.625,339400,31.9375,31.8125,11.799132 +"American Electric Power Company, Inc.",AEP,2/14/00,31.6875,31.8125,317600,32.3125,31.75,11.775953 +"American Electric Power Company, Inc.",AEP,2/15/00,31.3125,31.75,234600,31.8125,31.3125,11.613687 +"American Electric Power Company, Inc.",AEP,2/16/00,30.6875,31.125,367900,31.3125,30.6875,11.381877 +"American Electric Power Company, Inc.",AEP,2/17/00,30.3125,30.75,287100,30.75,30.4375,11.289146 +"American Electric Power Company, Inc.",AEP,2/18/00,29.8125,30.125,510500,30.1875,29.9375,11.103705 +"American Electric Power Company, Inc.",AEP,2/22/00,29.9375,30,410600,30.5625,30.4375,11.289146 +"American Electric Power Company, Inc.",AEP,2/23/00,29.625,30.375,356400,30.375,30,11.12688 +"American Electric Power Company, Inc.",AEP,2/24/00,28.375,29.75,653000,29.8125,28.9375,10.732809 +"American Electric Power Company, Inc.",AEP,2/25/00,28,28.875,798200,28.875,28.1875,10.454636 +"American Electric Power Company, Inc.",AEP,2/28/00,28.125,28.375,335700,29.125,28.75,10.663264 +"American Electric Power Company, Inc.",AEP,2/29/00,28.0625,28.75,365600,28.75,28.125,10.431455 +"American Electric Power Company, Inc.",AEP,3/1/00,27.5,28.125,324200,28.1875,27.5625,10.222824 +"American Electric Power Company, Inc.",AEP,3/2/00,27.5625,27.5625,455900,27.8125,27.5625,10.222824 +"American Electric Power Company, Inc.",AEP,3/3/00,27.0625,27.5625,595000,27.8125,27.3125,10.130104 +"American Electric Power Company, Inc.",AEP,3/6/00,25.9375,27.3125,386100,27.3125,26.1875,9.71284 +"American Electric Power Company, Inc.",AEP,3/7/00,26.5625,26.6875,828200,27.9375,27,10.014196 +"American Electric Power Company, Inc.",AEP,3/8/00,26.625,26.75,442100,26.9375,26.75,9.921476 +"American Electric Power Company, Inc.",AEP,3/9/00,26.375,26.8125,430200,27,26.625,9.875109 +"American Electric Power Company, Inc.",AEP,3/10/00,26,26.6875,687100,26.75,26.0625,9.666479 +"American Electric Power Company, Inc.",AEP,3/13/00,26.125,26.625,555600,28.375,26.5,9.82875 +"American Electric Power Company, Inc.",AEP,3/14/00,26.1875,26.5,458400,26.9375,26.875,9.967832 +"American Electric Power Company, Inc.",AEP,3/15/00,27,27.125,744900,29.125,28.75,10.663264 +"American Electric Power Company, Inc.",AEP,3/16/00,28.875,29,908000,31.125,30.9375,11.474596 +"American Electric Power Company, Inc.",AEP,3/17/00,30.375,30.9375,813300,31,30.375,11.265967 +"American Electric Power Company, Inc.",AEP,3/20/00,29.875,30.4375,293400,30.4375,30.0625,11.150062 +"American Electric Power Company, Inc.",AEP,3/21/00,29.625,30.1875,591800,30.375,29.8125,11.057345 +"American Electric Power Company, Inc.",AEP,3/22/00,28.5,29.9375,375900,29.9375,29.1875,10.825528 +"American Electric Power Company, Inc.",AEP,3/23/00,29.1875,29.1875,340500,30,29.5,10.941438 +"American Electric Power Company, Inc.",AEP,3/24/00,29.125,29.25,257800,30.0625,29.9375,11.103705 +"American Electric Power Company, Inc.",AEP,3/27/00,29.8125,29.9375,420500,30.4375,30,11.12688 +"American Electric Power Company, Inc.",AEP,3/28/00,29.3125,30.125,240800,30.3125,29.3125,10.871889 +"American Electric Power Company, Inc.",AEP,3/29/00,29.375,29.4375,357400,30.25,29.875,11.080517 +"American Electric Power Company, Inc.",AEP,3/30/00,29.875,29.9375,491600,30.3125,29.9375,11.103705 +"American Electric Power Company, Inc.",AEP,3/31/00,29.25,29.6875,315800,29.8125,29.8125,11.057345 +"American Electric Power Company, Inc.",AEP,4/3/00,29.5,29.8125,441000,30.1875,29.8125,11.057345 +"American Electric Power Company, Inc.",AEP,4/4/00,29.75,30,561800,31.0625,30.8125,11.428239 +"American Electric Power Company, Inc.",AEP,4/5/00,30.875,31,527000,32.3125,31.625,11.7295885 +"American Electric Power Company, Inc.",AEP,4/6/00,30.25,31.625,350200,31.8125,30.5625,11.335513 +"American Electric Power Company, Inc.",AEP,4/7/00,30.25,30.5625,450900,30.8125,30.5,11.31233 +"American Electric Power Company, Inc.",AEP,4/10/00,30.5,30.5625,457300,31.3125,31,11.497779 +"American Electric Power Company, Inc.",AEP,4/11/00,31,31.125,523200,31.875,31.625,11.7295885 +"American Electric Power Company, Inc.",AEP,4/12/00,32,32.125,737500,33,32.6875,12.1236725 +"American Electric Power Company, Inc.",AEP,4/13/00,32.625,32.6875,559900,33.9375,33.875,12.564109 +"American Electric Power Company, Inc.",AEP,4/14/00,33,33.875,898000,34.375,33.25,12.332296 +"American Electric Power Company, Inc.",AEP,4/17/00,32.3125,33.25,734000,33.9375,33.8125,12.540925 +"American Electric Power Company, Inc.",AEP,4/18/00,33.3125,33.6875,863500,34,33.875,12.564109 +"American Electric Power Company, Inc.",AEP,4/19/00,32.875,33.4375,338400,33.8125,33.6875,12.494566 +"American Electric Power Company, Inc.",AEP,4/20/00,33.4375,33.5,261300,33.8125,33.8125,12.540925 +"American Electric Power Company, Inc.",AEP,4/24/00,33.8125,33.8125,421500,35.125,35,12.981367 +"American Electric Power Company, Inc.",AEP,4/25/00,34.8125,35,368000,36.25,36.125,13.39862 +"American Electric Power Company, Inc.",AEP,4/26/00,36.125,36.125,715100,37.8125,37.75,14.001338 +"American Electric Power Company, Inc.",AEP,4/27/00,37.625,37.75,1064900,38.5,38.125,14.14041 +"American Electric Power Company, Inc.",AEP,4/28/00,36.5,37.9375,537900,38,36.625,13.58407 +"American Electric Power Company, Inc.",AEP,5/1/00,36.5,37.375,396100,37.375,36.5,13.537703 +"American Electric Power Company, Inc.",AEP,5/2/00,35.25,36.3125,521000,36.6875,35.5625,13.189991 +"American Electric Power Company, Inc.",AEP,5/3/00,34.1875,35.0625,747700,35.1875,34.625,12.842284 +"American Electric Power Company, Inc.",AEP,5/4/00,34,34.8125,585700,35.875,35.375,13.12045 +"American Electric Power Company, Inc.",AEP,5/5/00,34.25,35.375,1953200,35.4375,34.625,12.842284 +"American Electric Power Company, Inc.",AEP,5/8/00,34,34,506500,35.8125,35.1875,13.281053 +"American Electric Power Company, Inc.",AEP,5/9/00,34.9375,35.1875,327200,35.25,35.125,13.257461 +"American Electric Power Company, Inc.",AEP,5/10/00,35,35,773600,36.1875,36.1875,13.658489 +"American Electric Power Company, Inc.",AEP,5/11/00,35.8125,36.0625,450400,36.375,36.3125,13.705665 +"American Electric Power Company, Inc.",AEP,5/12/00,35.625,36.4375,385200,36.4375,36.0625,13.611297 +"American Electric Power Company, Inc.",AEP,5/15/00,35.8125,36.125,368400,36.8125,36.5625,13.800027 +"American Electric Power Company, Inc.",AEP,5/16/00,35.125,36.3125,279800,36.3125,36.25,13.682075 +"American Electric Power Company, Inc.",AEP,5/17/00,34.875,35.75,386300,35.75,35.0625,13.233865 +"American Electric Power Company, Inc.",AEP,5/18/00,35.0625,35.0625,334800,36.375,35.9375,13.564125 +"American Electric Power Company, Inc.",AEP,5/19/00,35.5,35.625,373900,36.1875,36.0625,13.611297 +"American Electric Power Company, Inc.",AEP,5/22/00,36.0625,36.0625,250200,37.25,36.5625,13.800027 +"American Electric Power Company, Inc.",AEP,5/23/00,35.25,36.8125,812900,36.8125,35.5,13.398998 +"American Electric Power Company, Inc.",AEP,5/24/00,35.625,35.9375,544500,36.8125,35.75,13.493363 +"American Electric Power Company, Inc.",AEP,5/25/00,35,35.75,511900,35.8125,35.375,13.351811 +"American Electric Power Company, Inc.",AEP,5/26/00,35.375,35.5,382500,35.875,35.625,13.446174 +"American Electric Power Company, Inc.",AEP,5/30/00,34.6875,35.8125,247500,35.8125,35.25,13.304643 +"American Electric Power Company, Inc.",AEP,5/31/00,35.25,35.25,322100,35.75,35.5625,13.422586 +"American Electric Power Company, Inc.",AEP,6/1/00,34.75,35.75,379000,35.75,35.5625,13.422586 +"American Electric Power Company, Inc.",AEP,6/2/00,34.5625,35.5625,774800,35.5625,34.625,13.068743 +"American Electric Power Company, Inc.",AEP,6/5/00,33.5,34.625,410100,34.6875,33.5,12.644124 +"American Electric Power Company, Inc.",AEP,6/6/00,33.875,34.125,812900,34.4375,34.1875,12.90361 +"American Electric Power Company, Inc.",AEP,6/7/00,34.25,34.25,342400,34.625,34.375,12.974379 +"American Electric Power Company, Inc.",AEP,6/8/00,33.5625,34.5625,378300,34.5625,34.0625,12.856435 +"American Electric Power Company, Inc.",AEP,6/9/00,34.25,34.375,366800,34.875,34.625,13.068743 +"American Electric Power Company, Inc.",AEP,6/12/00,35,35.25,471700,35.625,35.375,13.351811 +"American Electric Power Company, Inc.",AEP,6/13/00,35.1875,35.25,363500,35.9375,35.375,13.351811 +"American Electric Power Company, Inc.",AEP,6/14/00,34.1875,35.25,350800,35.3125,34.25,12.9272 +"American Electric Power Company, Inc.",AEP,6/15/00,34.125,34.125,570700,35.1875,35,13.2102785 +"American Electric Power Company, Inc.",AEP,6/16/00,34.125,34.125,839400,35.0625,34.875,13.163099 +"American Electric Power Company, Inc.",AEP,6/19/00,33.625,34.8125,610700,34.8125,33.9375,12.809256 +"American Electric Power Company, Inc.",AEP,6/20/00,32.9375,34,843800,34,33.5,12.644124 +"American Electric Power Company, Inc.",AEP,6/21/00,33.1875,33.4375,520600,33.8125,33.3125,12.5733595 +"American Electric Power Company, Inc.",AEP,6/22/00,32,33.25,1299600,33.25,32.6875,12.337459 +"American Electric Power Company, Inc.",AEP,6/23/00,32,32.5625,1041400,32.9375,32.1875,12.148744 +"American Electric Power Company, Inc.",AEP,6/26/00,31.75,32.1875,942800,32.5,32.4375,12.243102 +"American Electric Power Company, Inc.",AEP,6/27/00,30.9375,32.0625,1118200,32.1875,31,11.700534 +"American Electric Power Company, Inc.",AEP,6/28/00,30,30.5,1389800,31.875,31.71875,11.971814 +"American Electric Power Company, Inc.",AEP,6/29/00,30.75,31.3125,568300,32.0625,30.75,11.6061735 +"American Electric Power Company, Inc.",AEP,6/30/00,29.4375,30.6875,1542200,31.75,29.625,11.181559 +"American Electric Power Company, Inc.",AEP,7/3/00,29.9375,30,446300,30.75,30.75,11.6061735 +"American Electric Power Company, Inc.",AEP,7/5/00,30.125,30.125,594400,31.5625,30.625,11.558999 +"American Electric Power Company, Inc.",AEP,7/6/00,30.5,30.75,676900,31.1875,30.75,11.6061735 +"American Electric Power Company, Inc.",AEP,7/7/00,30.8125,30.8125,500800,31.3125,31.125,11.74771 +"American Electric Power Company, Inc.",AEP,7/10/00,31.1875,31.1875,690500,32.25,32.125,12.12515 +"American Electric Power Company, Inc.",AEP,7/11/00,31.875,32.0625,1019100,32.8125,32.8125,12.384641 +"American Electric Power Company, Inc.",AEP,7/12/00,32.4375,33.0625,1238000,33.0625,32.75,12.361044 +"American Electric Power Company, Inc.",AEP,7/13/00,32.375,32.5,705800,33.0625,32.9375,12.431812 +"American Electric Power Company, Inc.",AEP,7/14/00,32.0625,33,894300,33.3125,32.3125,12.195918 +"American Electric Power Company, Inc.",AEP,7/17/00,32.0625,32.0625,681800,33.125,33.0625,12.478996 +"American Electric Power Company, Inc.",AEP,7/18/00,32.875,33.125,503000,33.5,33.25,12.549766 +"American Electric Power Company, Inc.",AEP,7/19/00,33.125,33.25,550700,33.6875,33.5,12.644124 +"American Electric Power Company, Inc.",AEP,7/20/00,33.25,33.5,880900,34,33.8125,12.762073 +"American Electric Power Company, Inc.",AEP,7/21/00,33.1875,33.8125,307800,34,33.1875,12.526178 +"American Electric Power Company, Inc.",AEP,7/24/00,32.8125,33.25,674000,33.8125,33.75,12.738485 +"American Electric Power Company, Inc.",AEP,7/25/00,33.3125,33.75,456500,34.5,33.6875,12.714893 +"American Electric Power Company, Inc.",AEP,7/26/00,32.5,33.4375,876100,33.5625,32.640625,12.319768 +"American Electric Power Company, Inc.",AEP,7/27/00,32.875,32.9375,710600,33.75,33.125,12.502589 +"American Electric Power Company, Inc.",AEP,7/28/00,32.6875,33.1875,767600,34,33.0625,12.478996 +"American Electric Power Company, Inc.",AEP,7/31/00,32.6875,32.75,943400,33.5,32.8125,12.384641 +"American Electric Power Company, Inc.",AEP,8/1/00,32.8125,32.8125,967100,34.1875,34.125,12.880024 +"American Electric Power Company, Inc.",AEP,8/2/00,34.1875,34.375,756500,34.75,34.5,13.021564 +"American Electric Power Company, Inc.",AEP,8/3/00,34.375,34.75,740800,35.3125,34.515625,13.027466 +"American Electric Power Company, Inc.",AEP,8/4/00,33.625,34.4375,799700,34.9375,34.875,13.163099 +"American Electric Power Company, Inc.",AEP,8/7/00,34.375,34.8125,2937000,35.078125,35.0625,13.233865 +"American Electric Power Company, Inc.",AEP,8/8/00,34.625,35.5,841800,35.8125,35.375,13.5842705 +"American Electric Power Company, Inc.",AEP,8/9/00,34.6875,35.125,987300,35.1875,35.046875,13.458272 +"American Electric Power Company, Inc.",AEP,8/10/00,34.6875,35.0625,309300,35.125,35.078125,13.470276 +"American Electric Power Company, Inc.",AEP,8/11/00,34.9375,35.125,771500,35.375,35.328125,13.566274 +"American Electric Power Company, Inc.",AEP,8/14/00,34.8125,35.3125,351500,35.5,35,13.440273 +"American Electric Power Company, Inc.",AEP,8/15/00,35,35,627700,35.75,35.3125,13.560283 +"American Electric Power Company, Inc.",AEP,8/16/00,35.1875,35.375,250100,35.625,35.390625,13.590279 +"American Electric Power Company, Inc.",AEP,8/17/00,35.625,35.875,762700,36.0625,35.9375,13.800281 +"American Electric Power Company, Inc.",AEP,8/18/00,35.75,35.9375,550700,36.1875,35.9375,13.800281 +"American Electric Power Company, Inc.",AEP,8/21/00,35.375,35.75,765100,35.8125,35.6875,13.704279 +"American Electric Power Company, Inc.",AEP,8/22/00,35.5,35.6875,359600,35.9375,35.8125,13.752277 +"American Electric Power Company, Inc.",AEP,8/23/00,35.4375,35.625,617100,35.9375,35.875,13.776285 +"American Electric Power Company, Inc.",AEP,8/24/00,35.125,35.875,290300,35.875,35.1875,13.512279 +"American Electric Power Company, Inc.",AEP,8/25/00,35.0625,35.1875,550300,35.5,35.125,13.488275 +"American Electric Power Company, Inc.",AEP,8/28/00,34.9375,35,557900,35.5,35.125,13.488275 +"American Electric Power Company, Inc.",AEP,8/29/00,34.5,34.9375,499000,35,34.5,13.248273 +"American Electric Power Company, Inc.",AEP,8/30/00,34.3125,34.4375,499100,35,34.625,13.296273 +"American Electric Power Company, Inc.",AEP,8/31/00,34.75,34.8125,820900,35.4375,35.140625,13.494277 +"American Electric Power Company, Inc.",AEP,9/1/00,35.1875,35.375,479300,35.5625,35.203125,13.518281 +"American Electric Power Company, Inc.",AEP,9/5/00,35.25,35.25,1273000,36.5625,36.25,13.920282 +"American Electric Power Company, Inc.",AEP,9/6/00,36.8125,36.875,1504500,37.875,37.5,14.400295 +"American Electric Power Company, Inc.",AEP,9/7/00,37.25,38,776800,38,37.6875,14.472294 +"American Electric Power Company, Inc.",AEP,9/8/00,37.75,37.9375,884100,38.90625,38.90625,14.940303 +"American Electric Power Company, Inc.",AEP,9/11/00,38.875,38.875,1166700,40,39.328125,15.102309 +"American Electric Power Company, Inc.",AEP,9/12/00,38.0625,39.375,962800,39.5,38.6875,14.8562975 +"American Electric Power Company, Inc.",AEP,9/13/00,37.625,38.4375,1184500,38.75,37.75,14.496297 +"American Electric Power Company, Inc.",AEP,9/14/00,36.5625,37.75,915400,37.75,37.25,14.304294 +"American Electric Power Company, Inc.",AEP,9/15/00,37.3125,37.375,1508900,38.375,38.28125,14.700304 +"American Electric Power Company, Inc.",AEP,9/18/00,37.375,38,757800,38.0625,37.671875,14.466296 +"American Electric Power Company, Inc.",AEP,9/19/00,36.375,38.375,1440200,38.4375,36.375,13.968283 +"American Electric Power Company, Inc.",AEP,9/20/00,35.375,36.375,881300,36.5625,35.625,13.680277 +"American Electric Power Company, Inc.",AEP,9/21/00,35,35.625,772000,36.25,35.1875,13.512279 +"American Electric Power Company, Inc.",AEP,9/22/00,35.125,35.1875,615700,36.25,35.5,13.632278 +"American Electric Power Company, Inc.",AEP,9/25/00,35.1875,35.8125,788600,36,35.5,13.632278 +"American Electric Power Company, Inc.",AEP,9/26/00,35.5,35.5,1205400,36.5625,36.4375,13.992289 +"American Electric Power Company, Inc.",AEP,9/27/00,35.6875,36.125,675200,36.9375,36.890625,14.166289 +"American Electric Power Company, Inc.",AEP,9/28/00,37.125,37.375,2671200,39.8125,39.4375,15.144309 +"American Electric Power Company, Inc.",AEP,9/29/00,39,39,1188100,39.875,39.140625,15.030304 +"American Electric Power Company, Inc.",AEP,10/2/00,38.0625,39.125,935000,39.25,39.0625,15.00031 +"American Electric Power Company, Inc.",AEP,10/3/00,38.5,38.8125,971800,39.9375,38.5625,14.808296 +"American Electric Power Company, Inc.",AEP,10/4/00,36.625,38.5625,1650100,38.875,38,14.5923 +"American Electric Power Company, Inc.",AEP,10/5/00,36.375,37.9375,1062200,38.625,36.5,14.016282 +"American Electric Power Company, Inc.",AEP,10/6/00,36.5,36.875,682000,37.3125,36.6875,14.088287 +"American Electric Power Company, Inc.",AEP,10/9/00,36.1875,36.8125,425500,37.25,36.5,14.016282 +"American Electric Power Company, Inc.",AEP,10/10/00,36.5,36.5,961300,37.9375,37.25,14.304294 +"American Electric Power Company, Inc.",AEP,10/11/00,37.0625,37.25,1331900,37.9375,37.9375,14.568294 +"American Electric Power Company, Inc.",AEP,10/12/00,37.375,37.6875,1088300,38.9375,38.125,14.640299 +"American Electric Power Company, Inc.",AEP,10/13/00,38.1875,38.1875,879000,38.8125,38.8125,14.9043 +"American Electric Power Company, Inc.",AEP,10/16/00,38.5625,38.5625,1074700,39.75,39.3125,15.096312 +"American Electric Power Company, Inc.",AEP,10/17/00,39,39.3125,519400,39.75,39.1875,15.048303 +"American Electric Power Company, Inc.",AEP,10/18/00,37.75,39,798400,39.375,38.25,14.688295 +"American Electric Power Company, Inc.",AEP,10/19/00,37.25,37.625,498600,38.4375,37.9375,14.568294 +"American Electric Power Company, Inc.",AEP,10/20/00,37.375,37.625,670100,38.3125,37.6875,14.472294 +"American Electric Power Company, Inc.",AEP,10/23/00,37.875,38,702300,39,38.1875,14.664303 +"American Electric Power Company, Inc.",AEP,10/24/00,37.625,38.875,660800,39,38.1875,14.664303 +"American Electric Power Company, Inc.",AEP,10/25/00,37.75,38.375,759700,39,38.4375,14.760301 +"American Electric Power Company, Inc.",AEP,10/26/00,37.75,38.1875,965400,38.5625,38.375,14.736304 +"American Electric Power Company, Inc.",AEP,10/27/00,38,38.1875,1470300,39.9375,39.9375,15.336313 +"American Electric Power Company, Inc.",AEP,10/30/00,39.8125,39.9375,1789400,42.375,41.8125,16.056326 +"American Electric Power Company, Inc.",AEP,10/31/00,40.875,41.5625,698400,41.75,41.5,15.936321 +"American Electric Power Company, Inc.",AEP,11/1/00,41.1875,41.375,966200,42.3125,42.3125,16.248331 +"American Electric Power Company, Inc.",AEP,11/2/00,41.625,42.3125,697800,42.3125,41.8125,16.056326 +"American Electric Power Company, Inc.",AEP,11/3/00,41.125,41.5,417800,41.75,41.375,15.888329 +"American Electric Power Company, Inc.",AEP,11/6/00,41.0625,41.125,879800,41.9375,41.375,15.888329 +"American Electric Power Company, Inc.",AEP,11/7/00,40.3125,41.25,2659400,41.5,40.9375,15.720321 +"American Electric Power Company, Inc.",AEP,11/8/00,40.25,40.3125,2234700,40.875,40.625,15.832366 +"American Electric Power Company, Inc.",AEP,11/9/00,40.5625,40.625,876800,41.25,41.25,16.075945 +"American Electric Power Company, Inc.",AEP,11/10/00,41.0625,41.25,1197500,42.1875,42,16.368227 +"American Electric Power Company, Inc.",AEP,11/13/00,41.625,42,1300600,43.25,41.9375,16.343868 +"American Electric Power Company, Inc.",AEP,11/14/00,40.625,41.3125,715600,41.5,40.8125,15.905437 +"American Electric Power Company, Inc.",AEP,11/15/00,40.8125,41.0625,1010100,41.625,41.4375,16.149015 +"American Electric Power Company, Inc.",AEP,11/16/00,41.3125,41.3125,836500,42.4375,42.25,16.465662 +"American Electric Power Company, Inc.",AEP,11/17/00,42,42.25,626000,43.0625,43,16.75795 +"American Electric Power Company, Inc.",AEP,11/20/00,43,43.25,844600,43.875,43.1875,16.831026 +"American Electric Power Company, Inc.",AEP,11/21/00,42.625,42.875,1340300,43.875,43.8125,17.074598 +"American Electric Power Company, Inc.",AEP,11/22/00,43.375,43.5625,1052100,44.25,43.625,17.001524 +"American Electric Power Company, Inc.",AEP,11/24/00,42.875,43.375,261100,43.375,42.875,16.709236 +"American Electric Power Company, Inc.",AEP,11/27/00,42.5,42.9375,1075600,43.25,43.125,16.806671 +"American Electric Power Company, Inc.",AEP,11/28/00,42.875,43.125,2044700,44.1875,43.9375,17.123314 +"American Electric Power Company, Inc.",AEP,11/29/00,44,44,1042400,45.5625,45.5625,17.756605 +"American Electric Power Company, Inc.",AEP,11/30/00,45.625,45.8125,2038300,46.25,46,17.927103 +"American Electric Power Company, Inc.",AEP,12/1/00,45,45.6875,1646300,45.875,45.5,17.732246 +"American Electric Power Company, Inc.",AEP,12/4/00,45.125,45.125,1632100,46.75,46.375,18.073252 +"American Electric Power Company, Inc.",AEP,12/5/00,45.625,46.375,1944300,46.4375,46.375,18.073252 +"American Electric Power Company, Inc.",AEP,12/6/00,45.3125,46.375,2245100,46.9375,45.5625,17.756605 +"American Electric Power Company, Inc.",AEP,12/7/00,44.8125,45.6875,1465600,45.9375,45.0625,17.561747 +"American Electric Power Company, Inc.",AEP,12/8/00,43.875,45,1099400,45.375,45.1875,17.61047 +"American Electric Power Company, Inc.",AEP,12/11/00,44.0625,45.3125,1039500,45.3125,44.75,17.439968 +"American Electric Power Company, Inc.",AEP,12/12/00,44.6875,44.75,960700,45.375,45.25,17.634804 +"American Electric Power Company, Inc.",AEP,12/13/00,45.0625,45.3125,1110400,45.875,45.3125,17.659174 +"American Electric Power Company, Inc.",AEP,12/14/00,43.8125,45.1875,1427400,45.4375,43.9375,17.123314 +"American Electric Power Company, Inc.",AEP,12/15/00,43.0625,43.0625,1640500,44.3125,43.75,17.050243 +"American Electric Power Company, Inc.",AEP,12/18/00,43.75,43.75,758600,44.25,43.9375,17.123314 +"American Electric Power Company, Inc.",AEP,12/19/00,44,44.1875,1041200,44.75,44.6875,17.415604 +"American Electric Power Company, Inc.",AEP,12/20/00,44.5,44.75,2197200,47.25,46.75,18.219393 +"American Electric Power Company, Inc.",AEP,12/21/00,45.8125,46.75,781800,46.75,46.375,18.073252 +"American Electric Power Company, Inc.",AEP,12/22/00,45.375,45.9375,456000,46.8125,46.625,18.170681 +"American Electric Power Company, Inc.",AEP,12/26/00,47.125,47.5,682000,48.9375,48,18.706547 +"American Electric Power Company, Inc.",AEP,12/27/00,47.6875,48.0625,540200,48.75,47.9375,18.682194 +"American Electric Power Company, Inc.",AEP,12/28/00,46.75,47.5,555700,47.75,47.0625,18.34118 +"American Electric Power Company, Inc.",AEP,12/29/00,46.375,46.9375,813400,47.25,46.5,18.121967 +"American Electric Power Company, Inc.",AEP,1/2/01,45.25,46.125,1197100,46.125,45.5625,17.756605 +"American Electric Power Company, Inc.",AEP,1/3/01,43.5,45.5625,1463900,46.625,43.75,17.050243 +"American Electric Power Company, Inc.",AEP,1/4/01,40.5,43,1898000,43.0625,41.5625,16.197723 +"American Electric Power Company, Inc.",AEP,1/5/01,40.75,41.5,1489500,42.4375,40.8125,15.905437 +"American Electric Power Company, Inc.",AEP,1/8/01,40.3125,40.8125,1262200,41.5625,41.5,16.173367 +"American Electric Power Company, Inc.",AEP,1/9/01,41.125,41.5,857200,42.25,42.25,16.465662 +"American Electric Power Company, Inc.",AEP,1/10/01,41.375,42.125,1391700,42.75,41.625,16.222092 +"American Electric Power Company, Inc.",AEP,1/11/01,39.25,41.75,1553500,41.75,39.8125,15.515714 +"American Electric Power Company, Inc.",AEP,1/12/01,39.3125,39.625,1502100,40.5,40.5,15.783657 +"American Electric Power Company, Inc.",AEP,1/16/01,39.4375,40.625,2228300,40.75,40.6875,15.856721 +"American Electric Power Company, Inc.",AEP,1/17/01,40.125,40.6875,1274800,41.4375,40.6875,15.856721 +"American Electric Power Company, Inc.",AEP,1/18/01,40.4375,40.4375,1283700,41.3125,41.1875,16.051586 +"American Electric Power Company, Inc.",AEP,1/19/01,40.0625,40.875,1274700,42.0625,41.25,16.075945 +"American Electric Power Company, Inc.",AEP,1/22/01,41.1875,41.5625,713600,42.5,41.625,16.222092 +"American Electric Power Company, Inc.",AEP,1/23/01,42.0625,42.25,472800,42.8125,42.125,16.416945 +"American Electric Power Company, Inc.",AEP,1/24/01,42.25,42.25,813800,43.4375,43.125,16.806671 +"American Electric Power Company, Inc.",AEP,1/25/01,43.5,44.125,823500,44.1875,43.5625,16.97717 +"American Electric Power Company, Inc.",AEP,1/26/01,42.875,43.6875,1162900,44.0625,43.375,16.9041 +"American Electric Power Company, Inc.",AEP,1/29/01,43.36,43.36,565000,44.75,43.86,17.093113 +"American Electric Power Company, Inc.",AEP,1/30/01,43.45,43.94,747400,44.17,43.93,17.120392 +"American Electric Power Company, Inc.",AEP,1/31/01,43,43.93,1368800,43.93,43.25,16.85538 +"American Electric Power Company, Inc.",AEP,2/1/01,42.71,43.25,1069100,43.44,43.02,16.765743 +"American Electric Power Company, Inc.",AEP,2/2/01,43.03,43.05,474500,43.8,43.3,16.874868 +"American Electric Power Company, Inc.",AEP,2/5/01,43.5,43.5,591500,44.19,44,17.147669 +"American Electric Power Company, Inc.",AEP,2/6/01,43.99,44,2436100,44.6,44.51,17.346428 +"American Electric Power Company, Inc.",AEP,2/7/01,44.2,44.75,774800,45.07,44.37,17.528149 +"American Electric Power Company, Inc.",AEP,2/8/01,44.4,44.55,718800,45.28,45.2,17.856031 +"American Electric Power Company, Inc.",AEP,2/9/01,45.35,45.6,1059500,46.31,46.12,18.219473 +"American Electric Power Company, Inc.",AEP,2/12/01,45,46.25,785700,46.47,45.52,17.98245 +"American Electric Power Company, Inc.",AEP,2/13/01,44.81,45.52,691500,46.2,45.49,17.9706 +"American Electric Power Company, Inc.",AEP,2/14/01,44.9,45.49,677900,46.78,45.32,17.903442 +"American Electric Power Company, Inc.",AEP,2/15/01,44.85,45.25,551200,45.44,45.36,17.919237 +"American Electric Power Company, Inc.",AEP,2/16/01,45.8,45.8,904800,46.5,46.28,18.282686 +"American Electric Power Company, Inc.",AEP,2/20/01,45.98,46,637100,47.15,46.97,18.555265 +"American Electric Power Company, Inc.",AEP,2/21/01,46.83,46.97,684200,47.95,46.95,18.547369 +"American Electric Power Company, Inc.",AEP,2/22/01,47.05,47.25,828300,47.93,47.49,18.760693 +"American Electric Power Company, Inc.",AEP,2/23/01,46.03,47.6,962600,47.92,47.2,18.64612 +"American Electric Power Company, Inc.",AEP,2/26/01,46.85,47.21,885000,48.1,47.28,18.677732 +"American Electric Power Company, Inc.",AEP,2/27/01,47,47,652300,47.7,47.48,18.75674 +"American Electric Power Company, Inc.",AEP,2/28/01,47.05,48,776900,48.06,47.54,18.780441 +"American Electric Power Company, Inc.",AEP,3/1/01,47.3,47.6,651200,47.99,47.55,18.78439 +"American Electric Power Company, Inc.",AEP,3/2/01,46.62,47.55,1346900,47.95,47.17,18.634266 +"American Electric Power Company, Inc.",AEP,3/5/01,46.88,47.17,628200,47.35,47.07,18.594774 +"American Electric Power Company, Inc.",AEP,3/6/01,46.76,47.75,767900,47.75,47.18,18.638226 +"American Electric Power Company, Inc.",AEP,3/7/01,46.61,46.7,939600,47.49,47.24,18.661926 +"American Electric Power Company, Inc.",AEP,3/8/01,46.1,46.1,1212400,47.14,46.79,18.484156 +"American Electric Power Company, Inc.",AEP,3/9/01,46.09,46.79,1105900,46.85,46.64,18.424898 +"American Electric Power Company, Inc.",AEP,3/12/01,46.43,46.55,904800,47.15,46.46,18.35379 +"American Electric Power Company, Inc.",AEP,3/13/01,45.69,46.25,723000,46.3,45.72,18.061464 +"American Electric Power Company, Inc.",AEP,3/14/01,44.4,45.25,742000,45.33,44.58,17.611103 +"American Electric Power Company, Inc.",AEP,3/15/01,44.6,44.64,702200,45.25,45.13,17.82838 +"American Electric Power Company, Inc.",AEP,3/16/01,44.45,45.01,956500,45.4,44.7,17.658504 +"American Electric Power Company, Inc.",AEP,3/19/01,43.95,44.7,598200,44.85,44.17,17.449139 +"American Electric Power Company, Inc.",AEP,3/20/01,44.08,44.5,995300,45.23,44.65,17.638763 +"American Electric Power Company, Inc.",AEP,3/21/01,43.76,44.15,1664900,44.97,43.91,17.346428 +"American Electric Power Company, Inc.",AEP,3/22/01,41.45,43.91,1141600,44.1,42,16.591888 +"American Electric Power Company, Inc.",AEP,3/23/01,42.1,42.3,1083300,43.01,42.75,16.888172 +"American Electric Power Company, Inc.",AEP,3/26/01,43.5,43.7,688800,44.4,44.23,17.472843 +"American Electric Power Company, Inc.",AEP,3/27/01,44.25,44.25,861700,45.19,44.83,17.709866 +"American Electric Power Company, Inc.",AEP,3/28/01,44.3,44.83,842300,45.45,45.14,17.832336 +"American Electric Power Company, Inc.",AEP,3/29/01,44.15,45.14,906700,45.75,45.75,18.073313 +"American Electric Power Company, Inc.",AEP,3/30/01,46,46,1033700,47.03,47,18.56712 +"American Electric Power Company, Inc.",AEP,4/2/01,46.95,47,896200,47.74,47.61,18.808098 +"American Electric Power Company, Inc.",AEP,4/3/01,46.87,47.36,1578100,48.4,48.02,18.97006 +"American Electric Power Company, Inc.",AEP,4/4/01,47.3,47.55,1192300,48.2,47.61,18.808098 +"American Electric Power Company, Inc.",AEP,4/5/01,46.9,47.52,923300,47.59,47.54,18.780441 +"American Electric Power Company, Inc.",AEP,4/6/01,46,47.85,1478500,47.94,47.34,18.70143 +"American Electric Power Company, Inc.",AEP,4/9/01,47.45,47.45,1212800,49,48.61,19.203144 +"American Electric Power Company, Inc.",AEP,4/10/01,48.45,48.62,1277600,49.5,48.59,19.19524 +"American Electric Power Company, Inc.",AEP,4/11/01,47.84,48.1,856000,48.65,48.21,19.045118 +"American Electric Power Company, Inc.",AEP,4/12/01,47.48,48,856400,48.5,47.99,18.958214 +"American Electric Power Company, Inc.",AEP,4/16/01,47.87,48.2,758000,48.72,48.65,19.21894 +"American Electric Power Company, Inc.",AEP,4/17/01,48.4,48.6,658400,49.79,49.7,19.633745 +"American Electric Power Company, Inc.",AEP,4/18/01,49,49.95,1929200,49.99,49.96,19.736444 +"American Electric Power Company, Inc.",AEP,4/19/01,48.9,49.51,824300,49.97,49.01,19.36115 +"American Electric Power Company, Inc.",AEP,4/20/01,48.12,49.01,699100,49.65,48.94,19.333506 +"American Electric Power Company, Inc.",AEP,4/23/01,48.85,49.4,655900,49.9,49.75,19.65349 +"American Electric Power Company, Inc.",AEP,4/24/01,48.5,49.98,1076500,50.23,49.45,19.534971 +"American Electric Power Company, Inc.",AEP,4/25/01,48.9,49.44,752700,49.6,49.3,19.475716 +"American Electric Power Company, Inc.",AEP,4/26/01,49.3,49.45,723300,50.4,49.42,19.523119 +"American Electric Power Company, Inc.",AEP,4/27/01,48.85,49.65,590700,50,50,19.752256 +"American Electric Power Company, Inc.",AEP,4/30/01,49.1,49.95,726100,49.99,49.34,19.491524 +"American Electric Power Company, Inc.",AEP,5/1/01,49.25,49.3,659000,49.65,49.43,19.52708 +"American Electric Power Company, Inc.",AEP,5/2/01,47.98,49,958500,49.15,48,18.962156 +"American Electric Power Company, Inc.",AEP,5/3/01,47.1,48,1082100,48.2,47.45,18.744883 +"American Electric Power Company, Inc.",AEP,5/4/01,47.2,47.2,971500,48.55,48.54,19.175484 +"American Electric Power Company, Inc.",AEP,5/7/01,48.1,48.1,1054100,48.64,48.4,19.120182 +"American Electric Power Company, Inc.",AEP,5/8/01,47.26,48.1,1429400,48.1,47.34,18.936176 +"American Electric Power Company, Inc.",AEP,5/9/01,47.06,47.34,850400,47.75,47.38,18.952168 +"American Electric Power Company, Inc.",AEP,5/10/01,47.15,48,784800,48,47.65,19.060179 +"American Electric Power Company, Inc.",AEP,5/11/01,47.81,48.4,593700,48.4,48.18,19.272186 +"American Electric Power Company, Inc.",AEP,5/14/01,48.39,48.5,697500,48.86,48.62,19.44818 +"American Electric Power Company, Inc.",AEP,5/15/01,48.01,48.75,446300,48.75,48.21,19.284182 +"American Electric Power Company, Inc.",AEP,5/16/01,47.75,48.6,929000,49.41,49.41,19.764187 +"American Electric Power Company, Inc.",AEP,5/17/01,48.78,49.3,943400,49.35,49.19,19.67618 +"American Electric Power Company, Inc.",AEP,5/18/01,49.03,49.15,1109100,49.75,49.75,19.900185 +"American Electric Power Company, Inc.",AEP,5/21/01,49.43,49.99,887300,50.35,50.31,20.124187 +"American Electric Power Company, Inc.",AEP,5/22/01,50,50.46,858900,50.8,50,20.000183 +"American Electric Power Company, Inc.",AEP,5/23/01,50.1,50.34,949700,51.1,50.92,20.368183 +"American Electric Power Company, Inc.",AEP,5/24/01,50.6,50.95,794800,51.2,51.11,20.444191 +"American Electric Power Company, Inc.",AEP,5/25/01,50.3,50.7,929700,50.93,50.41,20.164186 +"American Electric Power Company, Inc.",AEP,5/29/01,49.51,50.3,720700,50.3,49.9,19.960188 +"American Electric Power Company, Inc.",AEP,5/30/01,49.62,49.98,810700,50.63,49.8,19.920174 +"American Electric Power Company, Inc.",AEP,5/31/01,49.75,49.8,953200,50.4,50.2,20.080187 +"American Electric Power Company, Inc.",AEP,6/1/01,49,50.4,1043800,50.4,49,19.600183 +"American Electric Power Company, Inc.",AEP,6/4/01,48.8,49.3,648200,49.7,49.12,19.648182 +"American Electric Power Company, Inc.",AEP,6/5/01,48.69,49.35,1056000,49.44,49.11,19.644186 +"American Electric Power Company, Inc.",AEP,6/6/01,47.8,49.12,961600,49.16,47.9,19.160181 +"American Electric Power Company, Inc.",AEP,6/7/01,47.46,48.15,1105100,48.3,47.7,19.080181 +"American Electric Power Company, Inc.",AEP,6/8/01,47.5,47.5,546300,48.5,48.27,19.308182 +"American Electric Power Company, Inc.",AEP,6/11/01,48.42,48.65,1066600,49.03,48.64,19.456177 +"American Electric Power Company, Inc.",AEP,6/12/01,48.02,48.4,698600,48.9,48.49,19.396181 +"American Electric Power Company, Inc.",AEP,6/13/01,47.18,48.5,847100,48.75,47.21,18.884176 +"American Electric Power Company, Inc.",AEP,6/14/01,45.78,47.21,863500,47.21,45.87,18.348175 +"American Electric Power Company, Inc.",AEP,6/15/01,46.03,46.25,1451800,47.38,46.87,18.748165 +"American Electric Power Company, Inc.",AEP,6/18/01,46.86,47.5,540900,47.85,46.9,18.760178 +"American Electric Power Company, Inc.",AEP,6/19/01,46.85,47.1,555200,47.45,47.38,18.952168 +"American Electric Power Company, Inc.",AEP,6/20/01,46.3,47.45,745500,48.05,47.01,18.804182 +"American Electric Power Company, Inc.",AEP,6/21/01,45.2,47.02,1161800,47.15,45.51,18.204168 +"American Electric Power Company, Inc.",AEP,6/22/01,45.3,45.65,642200,46.25,46.01,18.404177 +"American Electric Power Company, Inc.",AEP,6/25/01,45.5,46.13,553300,46.5,45.6,18.240175 +"American Electric Power Company, Inc.",AEP,6/26/01,45.1,45.4,761600,46.3,45.99,18.396173 +"American Electric Power Company, Inc.",AEP,6/27/01,45.87,45.95,1555500,46.59,46.31,18.524176 +"American Electric Power Company, Inc.",AEP,6/28/01,46.1,46.8,601700,47.2,46.18,18.472174 +"American Electric Power Company, Inc.",AEP,6/29/01,45.81,46.3,1042200,46.35,46.17,18.46817 +"American Electric Power Company, Inc.",AEP,7/2/01,46.05,46.17,1198500,47.1,46.92,18.76818 +"American Electric Power Company, Inc.",AEP,7/3/01,46.25,46.98,430400,46.98,46.57,18.628174 +"American Electric Power Company, Inc.",AEP,7/5/01,46.4,46.75,920900,46.99,46.98,18.792183 +"American Electric Power Company, Inc.",AEP,7/6/01,46.85,47.1,573100,47.4,47.09,18.836184 +"American Electric Power Company, Inc.",AEP,7/9/01,47.1,47.45,814100,48.25,48.25,19.300179 +"American Electric Power Company, Inc.",AEP,7/10/01,48.01,48.05,710100,48.55,48.39,19.35618 +"American Electric Power Company, Inc.",AEP,7/11/01,47.58,48.5,862900,48.6,47.76,19.104176 +"American Electric Power Company, Inc.",AEP,7/12/01,46.88,47.65,528800,47.65,47.37,18.948177 +"American Electric Power Company, Inc.",AEP,7/13/01,46.96,47.4,562900,47.77,47.35,18.940178 +"American Electric Power Company, Inc.",AEP,7/16/01,47.2,47.39,766400,48.35,47.87,19.148176 +"American Electric Power Company, Inc.",AEP,7/17/01,47.22,47.87,585300,48,47.51,19.004171 +"American Electric Power Company, Inc.",AEP,7/18/01,47,47.5,449300,48.12,47.42,18.96818 +"American Electric Power Company, Inc.",AEP,7/19/01,47.15,48,693300,48,47.51,19.004171 +"American Electric Power Company, Inc.",AEP,7/20/01,45.95,47.95,703600,47.95,46.3,18.520174 +"American Electric Power Company, Inc.",AEP,7/23/01,43.3,46.45,1473800,46.47,43.41,17.364162 +"American Electric Power Company, Inc.",AEP,7/24/01,41.6,43.4,1535600,43.4,42.1,16.840157 +"American Electric Power Company, Inc.",AEP,7/25/01,41.5,42.09,3295000,42.9,42.58,17.032166 +"American Electric Power Company, Inc.",AEP,7/26/01,42.56,42.98,2313500,43.45,43.24,17.296162 +"American Electric Power Company, Inc.",AEP,7/27/01,42.59,43.75,1055000,44.2,44.2,17.680172 +"American Electric Power Company, Inc.",AEP,7/30/01,43.18,44.2,1095000,44.89,44.7,17.880165 +"American Electric Power Company, Inc.",AEP,7/31/01,43.86,44.5,1611700,45.19,45,18.000166 +"American Electric Power Company, Inc.",AEP,8/1/01,44.36,45,574900,45.25,45.04,18.016163 +"American Electric Power Company, Inc.",AEP,8/2/01,45.06,45.7,708100,46.12,45.95,18.38017 +"American Electric Power Company, Inc.",AEP,8/3/01,45.2,45.95,588100,46.39,46.3,18.520174 +"American Electric Power Company, Inc.",AEP,8/6/01,44.67,45.68,751500,45.68,44.91,17.964174 +"American Electric Power Company, Inc.",AEP,8/7/01,44.75,44.9,3661400,45.75,45.55,18.220161 +"American Electric Power Company, Inc.",AEP,8/8/01,44.12,44.94,1236700,45.05,44.25,17.93643 +"American Electric Power Company, Inc.",AEP,8/9/01,44.05,44.35,456500,45.1,44.89,18.195847 +"American Electric Power Company, Inc.",AEP,8/10/01,44.4,44.7,453400,45.33,45.24,18.33772 +"American Electric Power Company, Inc.",AEP,8/13/01,44.62,45,329100,45.3,44.66,18.10263 +"American Electric Power Company, Inc.",AEP,8/14/01,44.35,44.74,538900,45.05,44.65,18.098566 +"American Electric Power Company, Inc.",AEP,8/15/01,43.8,44.4,482300,44.78,44.17,17.904005 +"American Electric Power Company, Inc.",AEP,8/16/01,43.9,44.05,620000,45.5,45.3,18.36204 +"American Electric Power Company, Inc.",AEP,8/17/01,44.7,45.1,485700,45.4,45.01,18.244493 +"American Electric Power Company, Inc.",AEP,8/20/01,45.01,45.01,251400,45.39,45.37,18.39041 +"American Electric Power Company, Inc.",AEP,8/21/01,44.85,44.85,457300,45.8,45.02,18.248533 +"American Electric Power Company, Inc.",AEP,8/22/01,44.74,45.15,981800,45.28,44.76,18.143154 +"American Electric Power Company, Inc.",AEP,8/23/01,44.77,44.86,580900,45.51,45.35,18.38231 +"American Electric Power Company, Inc.",AEP,8/24/01,45.06,45.35,393300,45.85,45.44,18.418787 +"American Electric Power Company, Inc.",AEP,8/27/01,45.44,45.45,486000,45.96,45.86,18.589027 +"American Electric Power Company, Inc.",AEP,8/28/01,45.96,46.1,1110400,46.77,46.48,18.840342 +"American Electric Power Company, Inc.",AEP,8/29/01,46.09,46.53,1074700,46.62,46.51,18.852505 +"American Electric Power Company, Inc.",AEP,8/30/01,45.85,46.5,687500,46.9,45.88,18.597141 +"American Electric Power Company, Inc.",AEP,8/31/01,45.74,45.89,761300,46.23,45.77,18.552551 +"American Electric Power Company, Inc.",AEP,9/4/01,45.77,45.85,642100,46.75,46.5,18.848454 +"American Electric Power Company, Inc.",AEP,9/5/01,46.33,46.5,1148200,46.74,46.58,18.880878 +"American Electric Power Company, Inc.",AEP,9/6/01,46.45,46.5,791900,47.14,46.95,19.03086 +"American Electric Power Company, Inc.",AEP,9/7/01,46.65,46.8,748800,47.2,47.11,19.095705 +"American Electric Power Company, Inc.",AEP,9/10/01,46.35,47.2,810800,47.2,46.67,18.917358 +"American Electric Power Company, Inc.",AEP,9/17/01,46,48.5,875200,48.5,46.06,18.670107 +"American Electric Power Company, Inc.",AEP,9/18/01,45.55,46.06,895000,47.6,47.5,19.253794 +"American Electric Power Company, Inc.",AEP,9/19/01,46.05,47.9,996500,48.9,46.75,18.94979 +"American Electric Power Company, Inc.",AEP,9/20/01,46.02,46.05,815400,47.4,47.04,19.067339 +"American Electric Power Company, Inc.",AEP,9/21/01,45.25,46.86,1497500,47.5,45.6,18.48364 +"American Electric Power Company, Inc.",AEP,9/24/01,44.65,45.65,887000,45.75,44.85,18.179636 +"American Electric Power Company, Inc.",AEP,9/25/01,43.85,45.5,1106400,45.5,44.24,17.932384 +"American Electric Power Company, Inc.",AEP,9/26/01,42.49,43.75,910300,44.17,44.1,17.875628 +"American Electric Power Company, Inc.",AEP,9/27/01,43,43.95,1084000,43.98,43.85,17.774296 +"American Electric Power Company, Inc.",AEP,9/28/01,42.8,43.85,1777900,43.85,43.23,17.522984 +"American Electric Power Company, Inc.",AEP,10/1/01,42.7,43.1,1496100,43.91,43.84,17.770243 +"American Electric Power Company, Inc.",AEP,10/2/01,43.86,43.95,849300,45.21,45.11,18.28502 +"American Electric Power Company, Inc.",AEP,10/3/01,45.1,45.25,795600,45.85,45.76,18.548494 +"American Electric Power Company, Inc.",AEP,10/4/01,45,46.1,657300,46.5,46.25,18.747118 +"American Electric Power Company, Inc.",AEP,10/5/01,45.95,46.25,846900,46.95,46.75,18.94979 +"American Electric Power Company, Inc.",AEP,10/8/01,45.74,46.25,1077700,46.32,45.87,18.593088 +"American Electric Power Company, Inc.",AEP,10/9/01,44.65,45.9,1209200,45.9,44.85,18.179636 +"American Electric Power Company, Inc.",AEP,10/10/01,44,44.6,891100,44.6,44.38,17.989122 +"American Electric Power Company, Inc.",AEP,10/11/01,43.9,44.15,897900,44.59,44.06,17.859413 +"American Electric Power Company, Inc.",AEP,10/12/01,43.5,44,922500,44.3,44.08,17.867525 +"American Electric Power Company, Inc.",AEP,10/15/01,43.65,44.15,526700,44.2,43.96,17.81888 +"American Electric Power Company, Inc.",AEP,10/16/01,44,44.05,469700,44.6,44.45,18.0175 +"American Electric Power Company, Inc.",AEP,10/17/01,44.35,44.51,481900,45,44.48,18.029655 +"American Electric Power Company, Inc.",AEP,10/18/01,43.2,44.68,559500,44.68,43.25,17.531086 +"American Electric Power Company, Inc.",AEP,10/19/01,43,43.26,706500,44.34,44.19,17.9121 +"American Electric Power Company, Inc.",AEP,10/22/01,43.2,44.15,504400,44.2,43.79,17.749975 +"American Electric Power Company, Inc.",AEP,10/23/01,42.68,43.59,1051100,43.6,43.14,17.48649 +"American Electric Power Company, Inc.",AEP,10/24/01,42.17,43.18,1415200,43.56,42.59,17.263563 +"American Electric Power Company, Inc.",AEP,10/25/01,42.25,42.26,958000,43.7,43.43,17.604048 +"American Electric Power Company, Inc.",AEP,10/26/01,42.25,43.38,1160700,43.39,42.83,17.360847 +"American Electric Power Company, Inc.",AEP,10/29/01,42.41,43,953500,43,42.85,17.368958 +"American Electric Power Company, Inc.",AEP,10/30/01,41.85,42.95,1192500,42.95,42.24,17.121689 +"American Electric Power Company, Inc.",AEP,10/31/01,41.82,42.3,956000,42.43,41.9,16.983875 +"American Electric Power Company, Inc.",AEP,11/1/01,41.6,42.2,1212000,42.5,42.48,17.218967 +"American Electric Power Company, Inc.",AEP,11/2/01,41.55,42.3,898300,42.33,42.29,17.141958 +"American Electric Power Company, Inc.",AEP,11/5/01,42.48,42.5,1095300,43.76,43.76,17.737818 +"American Electric Power Company, Inc.",AEP,11/6/01,43.35,44,3243300,44.23,44.05,17.855368 +"American Electric Power Company, Inc.",AEP,11/7/01,43.5,44.05,4612700,44.05,43.75,17.978647 +"American Electric Power Company, Inc.",AEP,11/8/01,43.6,43.75,875700,44.69,44.45,18.266304 +"American Electric Power Company, Inc.",AEP,11/9/01,43.87,44.3,659900,44.84,44.54,18.30329 +"American Electric Power Company, Inc.",AEP,11/12/01,43.75,44.4,664600,44.44,44.15,18.143023 +"American Electric Power Company, Inc.",AEP,11/13/01,43.87,44.7,779500,44.7,44.48,18.278635 +"American Electric Power Company, Inc.",AEP,11/14/01,43.45,44.45,956300,44.45,43.51,17.880013 +"American Electric Power Company, Inc.",AEP,11/15/01,42.02,43.73,1456800,43.83,42.95,17.649899 +"American Electric Power Company, Inc.",AEP,11/16/01,42.76,43,1265600,43.08,43,17.670439 +"American Electric Power Company, Inc.",AEP,11/19/01,41.75,42.85,1069500,42.94,41.96,17.24306 +"American Electric Power Company, Inc.",AEP,11/20/01,41.93,41.93,1033900,42.88,42.78,17.58003 +"American Electric Power Company, Inc.",AEP,11/21/01,41.65,42.63,743200,42.63,42.13,17.312923 +"American Electric Power Company, Inc.",AEP,11/23/01,41.81,42,249400,42.43,42.39,17.419765 +"American Electric Power Company, Inc.",AEP,11/26/01,42.02,42.5,666200,42.5,42.21,17.345797 +"American Electric Power Company, Inc.",AEP,11/27/01,41.87,42.55,970600,42.73,42.47,17.452639 +"American Electric Power Company, Inc.",AEP,11/28/01,40.4,42.47,2080600,42.47,40.44,16.618423 +"American Electric Power Company, Inc.",AEP,11/29/01,39.7,40.6,2831500,40.8,40.58,16.675966 +"American Electric Power Company, Inc.",AEP,11/30/01,40.86,41.25,1741000,41.8,41.25,16.951298 +"American Electric Power Company, Inc.",AEP,12/3/01,41.02,41.4,1313800,41.89,41.5,17.05403 +"American Electric Power Company, Inc.",AEP,12/4/01,41.05,41.4,754200,42.13,42.01,17.263607 +"American Electric Power Company, Inc.",AEP,12/5/01,42.32,42.6,1727200,42.79,42.43,17.4362 +"American Electric Power Company, Inc.",AEP,12/6/01,41.6,42.33,812200,42.33,41.6,17.09512 +"American Electric Power Company, Inc.",AEP,12/7/01,41.9,42,1046500,44,42.86,17.612911 +"American Electric Power Company, Inc.",AEP,12/10/01,42.05,42.86,925200,42.86,42.15,17.321135 +"American Electric Power Company, Inc.",AEP,12/11/01,41.44,42.2,1093600,42.32,41.71,17.140322 +"American Electric Power Company, Inc.",AEP,12/12/01,40.7,41.7,1890200,41.7,41.55,17.074577 +"American Electric Power Company, Inc.",AEP,12/13/01,41.45,41.65,1074400,42.36,41.84,17.19375 +"American Electric Power Company, Inc.",AEP,12/14/01,41,41.25,765600,42,41.5,17.05403 +"American Electric Power Company, Inc.",AEP,12/17/01,41.1,41.51,863100,41.86,41.54,17.07046 +"American Electric Power Company, Inc.",AEP,12/18/01,41.12,41.53,1046100,42.16,42.16,17.325249 +"American Electric Power Company, Inc.",AEP,12/19/01,40.95,41.15,2016500,43.47,43.42,17.843035 +"American Electric Power Company, Inc.",AEP,12/20/01,42,43.1,2643300,43.22,42.58,17.497854 +"American Electric Power Company, Inc.",AEP,12/21/01,41.8,42.6,1789100,42.68,42.27,17.370445 +"American Electric Power Company, Inc.",AEP,12/24/01,42.39,42.4,423800,43.11,43,17.670439 +"American Electric Power Company, Inc.",AEP,12/26/01,43,43,749700,43.44,43.1,17.711542 +"American Electric Power Company, Inc.",AEP,12/27/01,42.95,43.01,906100,43.31,43.21,17.756735 +"American Electric Power Company, Inc.",AEP,12/28/01,42.81,43.4,676800,43.47,43.28,17.7855 +"American Electric Power Company, Inc.",AEP,12/31/01,43.21,43.34,1040500,43.86,43.53,17.88824 +"American Electric Power Company, Inc.",AEP,1/2/02,42.5,43.3,789300,43.97,43.95,18.060831 +"American Electric Power Company, Inc.",AEP,1/3/02,43.26,43.85,846900,43.94,43.64,17.933435 +"American Electric Power Company, Inc.",AEP,1/4/02,42.92,43.64,820000,43.64,43.27,17.781399 +"American Electric Power Company, Inc.",AEP,1/7/02,43.05,43.95,1027200,43.95,43.95,18.060831 +"American Electric Power Company, Inc.",AEP,1/8/02,43.4,43.95,1131000,44.16,43.85,18.019741 +"American Electric Power Company, Inc.",AEP,1/9/02,43.64,43.81,807100,44.23,43.87,18.02796 +"American Electric Power Company, Inc.",AEP,1/10/02,43.65,43.83,938100,44.4,44.26,18.188223 +"American Electric Power Company, Inc.",AEP,1/11/02,43.85,44.26,1065900,44.35,43.87,18.02796 +"American Electric Power Company, Inc.",AEP,1/14/02,43.93,44,722900,44.5,44.49,18.282743 +"American Electric Power Company, Inc.",AEP,1/15/02,44.02,44.58,1101700,44.61,44.56,18.311506 +"American Electric Power Company, Inc.",AEP,1/16/02,44.21,44.57,707000,44.6,44.35,18.225204 +"American Electric Power Company, Inc.",AEP,1/17/02,43.05,44.3,1428000,44.3,43.43,17.84714 +"American Electric Power Company, Inc.",AEP,1/18/02,42.86,43.23,917800,43.5,43,17.670439 +"American Electric Power Company, Inc.",AEP,1/22/02,42.04,42.8,1422100,42.8,42.11,17.304707 +"American Electric Power Company, Inc.",AEP,1/23/02,41.6,42,1205700,42.02,41.96,17.24306 +"American Electric Power Company, Inc.",AEP,1/24/02,41.29,42.1,1024400,42.15,41.47,17.041708 +"American Electric Power Company, Inc.",AEP,1/25/02,41.15,41.47,1226200,41.59,41.55,17.074577 +"American Electric Power Company, Inc.",AEP,1/28/02,41.35,41.7,679600,41.95,41.89,17.214298 +"American Electric Power Company, Inc.",AEP,1/29/02,41.07,42.4,1067100,42.4,41.14,16.90609 +"American Electric Power Company, Inc.",AEP,1/30/02,40.31,41.2,1292100,41.31,41.22,16.938969 +"American Electric Power Company, Inc.",AEP,1/31/02,41,41.4,946800,41.9,41.74,17.152658 +"American Electric Power Company, Inc.",AEP,2/1/02,41.47,41.8,1196200,42.18,41.81,17.181425 +"American Electric Power Company, Inc.",AEP,2/4/02,41.46,42,956800,42,41.59,17.091017 +"American Electric Power Company, Inc.",AEP,2/5/02,41.28,41.6,2607800,41.78,41.4,17.012932 +"American Electric Power Company, Inc.",AEP,2/6/02,40,40.9,1179600,41.17,40.42,16.85448 +"American Electric Power Company, Inc.",AEP,2/7/02,40,40.42,1643400,40.58,40,16.679348 +"American Electric Power Company, Inc.",AEP,2/8/02,39.82,40.2,727700,40.52,40.31,16.808613 +"American Electric Power Company, Inc.",AEP,2/11/02,39.7,40.41,685900,41.05,41.02,17.10467 +"American Electric Power Company, Inc.",AEP,2/12/02,40.79,40.94,1457300,42.45,41.51,17.30899 +"American Electric Power Company, Inc.",AEP,2/13/02,41.32,42,799600,42.14,41.98,17.50497 +"American Electric Power Company, Inc.",AEP,2/14/02,41.8,42,676400,42.2,42.03,17.525824 +"American Electric Power Company, Inc.",AEP,2/15/02,41.75,41.8,1019400,42.2,42.08,17.546669 +"American Electric Power Company, Inc.",AEP,2/19/02,41.62,42.09,796000,42.1,41.76,17.41324 +"American Electric Power Company, Inc.",AEP,2/20/02,40.98,41.56,727400,41.9,41.59,17.342358 +"American Electric Power Company, Inc.",AEP,2/21/02,41.27,41.27,908300,41.95,41.46,17.288147 +"American Electric Power Company, Inc.",AEP,2/22/02,41.03,41.3,1032600,42.08,41.94,17.48829 +"American Electric Power Company, Inc.",AEP,2/25/02,42,42.38,1367700,42.68,42.61,17.76767 +"American Electric Power Company, Inc.",AEP,2/26/02,42.65,42.87,1716100,43.1,42.91,17.892765 +"American Electric Power Company, Inc.",AEP,2/27/02,42.92,43.1,1146600,43.75,43.43,18.109594 +"American Electric Power Company, Inc.",AEP,2/28/02,43.4,43.45,1051000,43.86,43.85,18.284737 +"American Electric Power Company, Inc.",AEP,3/1/02,43.67,43.85,1004800,44.12,44.12,18.397324 +"American Electric Power Company, Inc.",AEP,3/4/02,44.03,44.25,1251500,45,44.27,18.459864 +"American Electric Power Company, Inc.",AEP,3/5/02,44.1,44.35,995200,44.9,44.75,18.660023 +"American Electric Power Company, Inc.",AEP,3/6/02,44.43,44.9,853900,45.3,45.25,18.868507 +"American Electric Power Company, Inc.",AEP,3/7/02,45.03,45.24,1409100,45.46,45.32,18.897701 +"American Electric Power Company, Inc.",AEP,3/8/02,45.07,45.5,828100,45.59,45.39,18.926891 +"American Electric Power Company, Inc.",AEP,3/11/02,44.8,45.39,1130800,45.4,44.97,18.751753 +"American Electric Power Company, Inc.",AEP,3/12/02,44.61,44.72,793200,45.24,44.79,18.676693 +"American Electric Power Company, Inc.",AEP,3/13/02,44.55,44.79,853400,45.3,44.96,18.747581 +"American Electric Power Company, Inc.",AEP,3/14/02,44.65,44.96,1347900,45.08,44.93,18.73508 +"American Electric Power Company, Inc.",AEP,3/15/02,44.6,44.93,1046000,45.14,44.77,18.668352 +"American Electric Power Company, Inc.",AEP,3/18/02,44.19,44.6,811500,45.08,45.01,18.76844 +"American Electric Power Company, Inc.",AEP,3/19/02,45.15,45.15,603800,45.58,45.19,18.84349 +"American Electric Power Company, Inc.",AEP,3/20/02,44.63,45.24,506200,45.57,45.3,18.889357 +"American Electric Power Company, Inc.",AEP,3/21/02,45.2,45.2,767900,46.44,46.34,19.323017 +"American Electric Power Company, Inc.",AEP,3/22/02,46.1,46.4,829800,47.08,46.16,19.247961 +"American Electric Power Company, Inc.",AEP,3/25/02,45.58,45.91,830400,46.37,45.96,19.164566 +"American Electric Power Company, Inc.",AEP,3/26/02,45.15,45.86,1007000,46,45.27,18.87685 +"American Electric Power Company, Inc.",AEP,3/27/02,45.1,45.32,778500,46.25,46,19.18125 +"American Electric Power Company, Inc.",AEP,3/28/02,45.67,45.8,677400,46.78,46.09,19.218779 +"American Electric Power Company, Inc.",AEP,4/1/02,45.54,46.09,656800,46.09,45.67,19.043642 +"American Electric Power Company, Inc.",AEP,4/2/02,45.31,45.35,796700,46.2,46.2,19.264648 +"American Electric Power Company, Inc.",AEP,4/3/02,45.6,46.05,731600,46.24,46.18,19.256302 +"American Electric Power Company, Inc.",AEP,4/4/02,46.05,46.18,1410500,47.24,47.15,19.660778 +"American Electric Power Company, Inc.",AEP,4/5/02,46.76,47.25,923200,47.65,46.82,19.523178 +"American Electric Power Company, Inc.",AEP,4/8/02,46.67,46.82,598800,47.25,47.12,19.64827 +"American Electric Power Company, Inc.",AEP,4/9/02,46.91,47.43,1019300,47.49,47.38,19.756676 +"American Electric Power Company, Inc.",AEP,4/10/02,47.13,47.2,828100,48.14,48.06,20.040236 +"American Electric Power Company, Inc.",AEP,4/11/02,47.8,48.16,1153100,48.8,47.9,19.973522 +"American Electric Power Company, Inc.",AEP,4/12/02,47.51,47.91,895500,47.99,47.89,19.969349 +"American Electric Power Company, Inc.",AEP,4/15/02,47.2,47.9,969400,47.9,47.28,19.714983 +"American Electric Power Company, Inc.",AEP,4/16/02,47.23,47.25,1250900,47.76,47.7,19.890125 +"American Electric Power Company, Inc.",AEP,4/17/02,47.58,47.85,2453900,47.92,47.85,19.952663 +"American Electric Power Company, Inc.",AEP,4/18/02,47.5,47.88,899700,47.94,47.87,19.961006 +"American Electric Power Company, Inc.",AEP,4/19/02,47.57,47.95,651400,47.95,47.87,19.961006 +"American Electric Power Company, Inc.",AEP,4/22/02,47.82,48,643200,48.25,47.98,20.006868 +"American Electric Power Company, Inc.",AEP,4/23/02,47.8,47.9,1119600,48.35,48.03,20.02773 +"American Electric Power Company, Inc.",AEP,4/24/02,47.6,48.17,790600,48.45,47.68,19.881777 +"American Electric Power Company, Inc.",AEP,4/25/02,46.3,47.3,1417800,47.36,46.3,19.306343 +"American Electric Power Company, Inc.",AEP,4/26/02,45.5,46.1,785700,46.18,45.97,19.168741 +"American Electric Power Company, Inc.",AEP,4/29/02,45.43,46.15,723000,46.15,45.83,19.110352 +"American Electric Power Company, Inc.",AEP,4/30/02,45.6,45.75,1130200,46.04,45.8,19.09785 +"American Electric Power Company, Inc.",AEP,5/1/02,45.5,45.84,1025000,45.84,45.68,19.047812 +"American Electric Power Company, Inc.",AEP,5/2/02,45.33,45.55,1334100,45.81,45.74,19.072836 +"American Electric Power Company, Inc.",AEP,5/3/02,45.33,45.7,1390200,45.94,45.86,19.122877 +"American Electric Power Company, Inc.",AEP,5/6/02,45.89,46,1041900,46.57,46.31,19.310516 +"American Electric Power Company, Inc.",AEP,5/7/02,46.32,46.5,1308900,46.79,46.36,19.331366 +"American Electric Power Company, Inc.",AEP,5/8/02,45.35,45.84,1211600,46.02,45.96,19.415852 +"American Electric Power Company, Inc.",AEP,5/9/02,45.66,45.85,1161900,46.22,45.82,19.35671 +"American Electric Power Company, Inc.",AEP,5/10/02,44.88,45.9,793900,46.32,45.06,19.035648 +"American Electric Power Company, Inc.",AEP,5/13/02,44.47,45.31,1190900,45.55,45.19,19.090567 +"American Electric Power Company, Inc.",AEP,5/14/02,44.75,45.09,976800,45.79,45.71,19.310247 +"American Electric Power Company, Inc.",AEP,5/15/02,44.79,45.61,794500,45.7,44.86,18.951162 +"American Electric Power Company, Inc.",AEP,5/16/02,43.54,44.7,1489200,44.81,43.8,18.50336 +"American Electric Power Company, Inc.",AEP,5/17/02,41.85,43.7,3053900,43.71,42.95,18.14427 +"American Electric Power Company, Inc.",AEP,5/20/02,42.89,42.9,1303400,44.09,43.99,18.583628 +"American Electric Power Company, Inc.",AEP,5/21/02,43.8,44,680600,44.59,44.1,18.630093 +"American Electric Power Company, Inc.",AEP,5/22/02,44.31,44.35,1383800,45.24,45.08,19.044102 +"American Electric Power Company, Inc.",AEP,5/23/02,44.5,45.3,1249800,45.43,45.1,19.052547 +"American Electric Power Company, Inc.",AEP,5/24/02,44.52,45.39,896200,45.45,44.88,18.959608 +"American Electric Power Company, Inc.",AEP,5/28/02,44.64,44.75,1077600,45.15,45,19.010302 +"American Electric Power Company, Inc.",AEP,5/29/02,43.77,44.65,1878300,44.8,43.98,18.5794 +"American Electric Power Company, Inc.",AEP,5/30/02,43.26,43.9,1987800,43.95,43.35,18.313255 +"American Electric Power Company, Inc.",AEP,5/31/02,42.15,42.75,2472700,42.85,42.73,18.05133 +"American Electric Power Company, Inc.",AEP,6/3/02,41.2,42.83,1984900,42.84,41.3,17.44723 +"American Electric Power Company, Inc.",AEP,6/4/02,41.3,41.3,2148900,42.5,41.78,17.650007 +"American Electric Power Company, Inc.",AEP,6/5/02,40.87,41.7,3581800,41.7,40.9,17.278252 +"American Electric Power Company, Inc.",AEP,6/6/02,40.32,40.85,9758600,41.85,40.32,17.03323 +"American Electric Power Company, Inc.",AEP,6/7/02,39.3,40.32,3797400,40.62,40.19,16.978312 +"American Electric Power Company, Inc.",AEP,6/10/02,40.28,40.4,2042000,41.06,40.95,17.299376 +"American Electric Power Company, Inc.",AEP,6/11/02,40.8,41.38,2007500,41.4,40.92,17.286701 +"American Electric Power Company, Inc.",AEP,6/12/02,40.9,41,1594400,41.37,41.07,17.350069 +"American Electric Power Company, Inc.",AEP,6/13/02,40.97,41.28,3228000,42.25,41.05,17.34161 +"American Electric Power Company, Inc.",AEP,6/14/02,40.32,41.05,1371800,41.42,41.17,17.39231 +"American Electric Power Company, Inc.",AEP,6/17/02,40.85,41.38,1368800,41.71,41.62,17.582413 +"American Electric Power Company, Inc.",AEP,6/18/02,41.66,41.75,1879900,42.66,42.18,17.81899 +"American Electric Power Company, Inc.",AEP,6/19/02,41.65,42.19,1573100,42.52,41.83,17.671122 +"American Electric Power Company, Inc.",AEP,6/20/02,40.44,41.83,3034600,42.02,40.55,17.130396 +"American Electric Power Company, Inc.",AEP,6/21/02,40,40.3,2894100,41.35,41.15,17.383862 +"American Electric Power Company, Inc.",AEP,6/24/02,40.52,41.12,1604900,41.25,40.9,17.278252 +"American Electric Power Company, Inc.",AEP,6/25/02,40.52,40.9,1269400,41.35,40.52,17.117723 +"American Electric Power Company, Inc.",AEP,6/26/02,39.75,40.01,1810600,40.38,40.05,16.919172 +"American Electric Power Company, Inc.",AEP,6/27/02,39,40.06,2121000,40.44,39.6,16.729063 +"American Electric Power Company, Inc.",AEP,6/28/02,39.54,39.6,1632400,40.25,40.02,16.906496 +"American Electric Power Company, Inc.",AEP,7/1/02,39.51,40,1530700,40.37,39.59,16.724836 +"American Electric Power Company, Inc.",AEP,7/2/02,38.21,39.35,2412300,39.36,38.48,16.255922 +"American Electric Power Company, Inc.",AEP,7/3/02,37.97,38.48,1679800,38.9,38.23,16.150303 +"American Electric Power Company, Inc.",AEP,7/5/02,37.75,38.23,590900,39,38.88,16.424906 +"American Electric Power Company, Inc.",AEP,7/8/02,38.5,38.95,1198000,39.11,38.73,16.36154 +"American Electric Power Company, Inc.",AEP,7/9/02,36.95,38.9,1895300,38.98,36.95,15.609573 +"American Electric Power Company, Inc.",AEP,7/10/02,34.55,37.2,3610600,37.4,35.27,14.899847 +"American Electric Power Company, Inc.",AEP,7/11/02,35,35.25,2649600,37.31,37.04,15.647589 +"American Electric Power Company, Inc.",AEP,7/12/02,35.18,37.12,2292800,37.15,35.51,15.001243 +"American Electric Power Company, Inc.",AEP,7/15/02,33.02,35,4168500,36.69,36.52,15.427916 +"American Electric Power Company, Inc.",AEP,7/16/02,35.5,36.52,1985700,36.79,35.57,15.026582 +"American Electric Power Company, Inc.",AEP,7/17/02,34.35,36.1,2669800,36.42,34.45,14.55344 +"American Electric Power Company, Inc.",AEP,7/18/02,31.3,33,5861800,33.01,31.31,13.226948 +"American Electric Power Company, Inc.",AEP,7/19/02,28.15,30.21,6864800,30.45,28.3,11.95537 +"American Electric Power Company, Inc.",AEP,7/22/02,26,28,5578000,28.1,26.02,10.992181 +"American Electric Power Company, Inc.",AEP,7/23/02,22.74,26.25,7097500,26.79,23.51,9.931824 +"American Electric Power Company, Inc.",AEP,7/24/02,23.38,23.5,5023200,26.52,26.31,11.114687 +"American Electric Power Company, Inc.",AEP,7/25/02,26.8,27.4,4751400,29.85,29.5,12.46231 +"American Electric Power Company, Inc.",AEP,7/26/02,29.01,30.75,4170400,30.75,29.3,12.377823 +"American Electric Power Company, Inc.",AEP,7/29/02,29.51,30,2934300,30.77,30.67,12.956576 +"American Electric Power Company, Inc.",AEP,7/30/02,30.67,30.83,3362000,33.62,33.36,14.092975 +"American Electric Power Company, Inc.",AEP,7/31/02,31.75,33.55,3463300,34.52,32.91,13.902869 +"American Electric Power Company, Inc.",AEP,8/1/02,31.9,33,2754400,33.62,32.41,13.69164 +"American Electric Power Company, Inc.",AEP,8/2/02,30.55,32.25,2489600,32.26,31.06,13.121334 +"American Electric Power Company, Inc.",AEP,8/5/02,30.89,31.25,2487300,32,31.2,13.180474 +"American Electric Power Company, Inc.",AEP,8/6/02,31.55,32,3471800,32.45,32.2,13.602925 +"American Electric Power Company, Inc.",AEP,8/7/02,31.1,32.05,2104300,32.15,31.59,13.598621 +"American Electric Power Company, Inc.",AEP,8/8/02,30.7,31.65,1831300,32.11,32.03,13.788026 +"American Electric Power Company, Inc.",AEP,8/9/02,31.6,32,1762300,32.76,32.64,14.050612 +"American Electric Power Company, Inc.",AEP,8/12/02,32.01,32.3,1416700,33.04,33,14.205587 +"American Electric Power Company, Inc.",AEP,8/13/02,31.9,32.89,1399600,32.98,32,13.775112 +"American Electric Power Company, Inc.",AEP,8/14/02,31.82,32.22,1374700,32.99,32.9,14.162539 +"American Electric Power Company, Inc.",AEP,8/15/02,32.34,33,970500,33.44,32.7,14.076442 +"American Electric Power Company, Inc.",AEP,8/16/02,31.91,32.55,1560900,32.55,32.14,13.835383 +"American Electric Power Company, Inc.",AEP,8/19/02,31.96,32.04,1152800,32.63,32.48,13.98174 +"American Electric Power Company, Inc.",AEP,8/20/02,32.56,32.65,1270600,33.6,33.28,14.326119 +"American Electric Power Company, Inc.",AEP,8/21/02,33.45,33.9,1584100,34.68,34.38,14.799642 +"American Electric Power Company, Inc.",AEP,8/22/02,34.5,34.5,1702100,35.97,35.76,15.393691 +"American Electric Power Company, Inc.",AEP,8/23/02,34.76,35.76,1447600,35.77,35.17,15.139707 +"American Electric Power Company, Inc.",AEP,8/26/02,35.2,35.2,1590200,36.36,36.36,15.651976 +"American Electric Power Company, Inc.",AEP,8/27/02,36.21,36.4,2492500,36.79,36.42,15.677802 +"American Electric Power Company, Inc.",AEP,8/28/02,35.88,36.33,1889500,36.6,36.28,15.617533 +"American Electric Power Company, Inc.",AEP,8/29/02,34.68,36.1,1897700,36.11,34.93,15.036395 +"American Electric Power Company, Inc.",AEP,8/30/02,33.05,34,2788800,34.75,34.1,14.679107 +"American Electric Power Company, Inc.",AEP,9/3/02,32.18,33.25,2468600,33.65,32.38,13.93869 +"American Electric Power Company, Inc.",AEP,9/4/02,31.75,32.35,2613900,32.45,32.02,13.783729 +"American Electric Power Company, Inc.",AEP,9/5/02,31.5,31.8,1807900,32.89,32.78,14.110885 +"American Electric Power Company, Inc.",AEP,9/6/02,32.52,33.1,1681600,33.25,32.83,14.13241 +"American Electric Power Company, Inc.",AEP,9/9/02,32.11,32.7,1759400,32.71,32.37,13.93439 +"American Electric Power Company, Inc.",AEP,9/10/02,30.4,32.3,3638400,32.3,30.75,13.237021 +"American Electric Power Company, Inc.",AEP,9/11/02,29.79,30.75,3175100,31,30,12.91417 +"American Electric Power Company, Inc.",AEP,9/12/02,29,30,2699500,30.04,29.26,12.595619 +"American Electric Power Company, Inc.",AEP,9/13/02,28.55,28.95,2703700,29.72,29.4,12.655886 +"American Electric Power Company, Inc.",AEP,9/16/02,28.61,28.75,2096000,29.42,29.39,12.6515875 +"American Electric Power Company, Inc.",AEP,9/17/02,27.75,29.39,3071900,29.7,28,12.053227 +"American Electric Power Company, Inc.",AEP,9/18/02,27.86,28,3629600,29.84,29.46,12.681714 +"American Electric Power Company, Inc.",AEP,9/19/02,28.97,29.1,2738200,30,29.25,12.591316 +"American Electric Power Company, Inc.",AEP,9/20/02,27.09,28.05,5017600,28.19,27.88,12.001571 +"American Electric Power Company, Inc.",AEP,9/23/02,25.89,27.25,4442600,27.66,26.62,11.459174 +"American Electric Power Company, Inc.",AEP,9/24/02,25.56,25.75,3791600,26.82,26.59,11.446258 +"American Electric Power Company, Inc.",AEP,9/25/02,26.59,26.94,3255300,28.13,27.06,11.648583 +"American Electric Power Company, Inc.",AEP,9/26/02,27.56,27.7,2510200,29.02,28.91,12.444954 +"American Electric Power Company, Inc.",AEP,9/27/02,28.46,28.83,2662600,29.35,28.61,12.315816 +"American Electric Power Company, Inc.",AEP,9/30/02,27.77,28.37,1860700,29.04,28.51,12.272768 +"American Electric Power Company, Inc.",AEP,10/1/02,28.04,28.67,2808000,29.98,29.98,12.905558 +"American Electric Power Company, Inc.",AEP,10/2/02,28.67,29.9,2257400,30.35,28.74,12.3717785 +"American Electric Power Company, Inc.",AEP,10/3/02,27.9,29.4,2935700,29.4,27.97,12.04031 +"American Electric Power Company, Inc.",AEP,10/4/02,24.69,27.98,7816800,27.98,25.27,10.878035 +"American Electric Power Company, Inc.",AEP,10/7/02,24.51,24.95,4503200,26.11,24.51,10.5508795 +"American Electric Power Company, Inc.",AEP,10/8/02,20.99,24.35,12521500,24.5,22.91,9.862119 +"American Electric Power Company, Inc.",AEP,10/9/02,17.02,22.25,22519300,22.25,17.69,7.6150575 +"American Electric Power Company, Inc.",AEP,10/10/02,15.1,18.43,27460000,22.1,21.2,9.126015 +"American Electric Power Company, Inc.",AEP,10/11/02,19.55,21.85,12687300,22,21.14,9.100185 +"American Electric Power Company, Inc.",AEP,10/14/02,18.16,19,8199200,20.7,19.78,8.514742 +"American Electric Power Company, Inc.",AEP,10/15/02,19.2,20.5,5160600,20.91,19.5,8.39421 +"American Electric Power Company, Inc.",AEP,10/16/02,17.9,19.5,6222600,19.51,18.38,7.912081 +"American Electric Power Company, Inc.",AEP,10/17/02,18.03,18.4,3859000,19.19,18.36,7.903476 +"American Electric Power Company, Inc.",AEP,10/18/02,17.55,17.95,4294500,18.25,18.02,7.7571144 +"American Electric Power Company, Inc.",AEP,10/21/02,17.9,18,4663400,20.23,20.15,8.67402 +"American Electric Power Company, Inc.",AEP,10/22/02,20,20.13,7356700,22.5,21.01,9.044218 +"American Electric Power Company, Inc.",AEP,10/23/02,21.01,21.26,3605000,22.19,21.78,9.375689 +"American Electric Power Company, Inc.",AEP,10/24/02,21.42,22.05,4068900,22.45,21.87,9.414431 +"American Electric Power Company, Inc.",AEP,10/25/02,21.88,21.88,6654000,25,24.65,10.611143 +"American Electric Power Company, Inc.",AEP,10/28/02,25.59,25.75,4994300,27,26.08,11.226717 +"American Electric Power Company, Inc.",AEP,10/29/02,24.45,26.45,3835700,26.72,25.18,10.839291 +"American Electric Power Company, Inc.",AEP,10/30/02,25.11,25.42,3008800,25.93,25.9,11.149233 +"American Electric Power Company, Inc.",AEP,10/31/02,25.43,25.9,2962600,26.44,25.64,11.037309 +"American Electric Power Company, Inc.",AEP,11/1/02,25.25,25.65,1900400,26.2,25.86,11.132016 +"American Electric Power Company, Inc.",AEP,11/4/02,26.12,26.45,5408900,29.5,28.23,12.152232 +"American Electric Power Company, Inc.",AEP,11/5/02,27.57,27.9,5081900,28.29,28.04,12.070449 +"American Electric Power Company, Inc.",AEP,11/6/02,27.72,28.05,3033000,28.85,28.58,12.571914 +"American Electric Power Company, Inc.",AEP,11/7/02,26.35,27.95,2781200,28.15,26.56,11.683348 +"American Electric Power Company, Inc.",AEP,11/8/02,24.82,26.57,3293500,26.84,25.24,11.102696 +"American Electric Power Company, Inc.",AEP,11/11/02,24.45,25.25,2325400,25.68,25.38,11.164282 +"American Electric Power Company, Inc.",AEP,11/12/02,25,25.7,2980400,26.12,25.47,11.20387 +"American Electric Power Company, Inc.",AEP,11/13/02,25.1,25.48,2066100,26.44,25.99,11.432612 +"American Electric Power Company, Inc.",AEP,11/14/02,26.46,27.15,2352300,27.16,26.85,11.810915 +"American Electric Power Company, Inc.",AEP,11/15/02,26.89,26.99,1293500,27.65,27.59,12.136425 +"American Electric Power Company, Inc.",AEP,11/18/02,27.15,27.7,1478300,28.14,27.15,11.942876 +"American Electric Power Company, Inc.",AEP,11/19/02,26.61,27.15,1997800,27.15,26.83,11.802109 +"American Electric Power Company, Inc.",AEP,11/20/02,25.86,26.84,2324100,27.06,26.7,11.7449255 +"American Electric Power Company, Inc.",AEP,11/21/02,26.6,26.7,1943600,27.21,27.1,11.920884 +"American Electric Power Company, Inc.",AEP,11/22/02,27,27.1,2037200,28.7,28.54,12.55432 +"American Electric Power Company, Inc.",AEP,11/25/02,28.22,28.44,4650600,30.55,30.18,13.275725 +"American Electric Power Company, Inc.",AEP,11/26/02,28.02,30.19,2698700,30.19,28.11,12.365167 +"American Electric Power Company, Inc.",AEP,11/27/02,28.06,28.6,1266900,28.88,28.49,12.532324 +"American Electric Power Company, Inc.",AEP,11/29/02,28.12,28.55,641900,28.77,28.42,12.50153 +"American Electric Power Company, Inc.",AEP,12/2/02,27.67,28.22,1260700,28.85,28.17,12.391564 +"American Electric Power Company, Inc.",AEP,12/3/02,27.65,28.1,1128100,28.8,28.34,12.466342 +"American Electric Power Company, Inc.",AEP,12/4/02,27.12,28.34,2146300,28.8,27.34,12.026452 +"American Electric Power Company, Inc.",AEP,12/5/02,27.07,27.8,2368400,28.12,27.19,11.960474 +"American Electric Power Company, Inc.",AEP,12/6/02,26.3,27.15,3367700,27.15,26.55,11.678948 +"American Electric Power Company, Inc.",AEP,12/9/02,26.5,26.56,3028600,27.21,26.73,11.758124 +"American Electric Power Company, Inc.",AEP,12/10/02,26.07,27.05,4230300,27.05,26.41,11.617363 +"American Electric Power Company, Inc.",AEP,12/11/02,25.62,26.75,4881600,27.06,26.23,11.538185 +"American Electric Power Company, Inc.",AEP,12/12/02,25.17,26,3753700,26.01,25.8,11.349031 +"American Electric Power Company, Inc.",AEP,12/13/02,25.24,25.81,2682400,25.86,25.73,11.318239 +"American Electric Power Company, Inc.",AEP,12/16/02,25.92,25.98,2802900,27.11,26.84,11.806516 +"American Electric Power Company, Inc.",AEP,12/17/02,27,27,1862000,27.83,27.37,12.039654 +"American Electric Power Company, Inc.",AEP,12/18/02,26.96,27.12,1965600,27.7,27.5,12.096839 +"American Electric Power Company, Inc.",AEP,12/19/02,26.99,27.25,2183200,27.35,27.27,11.995665 +"American Electric Power Company, Inc.",AEP,12/20/02,27.48,27.5,1672000,27.94,27.78,12.220013 +"American Electric Power Company, Inc.",AEP,12/23/02,27.15,27.54,1176300,27.67,27.24,11.982469 +"American Electric Power Company, Inc.",AEP,12/24/02,27.02,27.1,378000,27.41,27.24,11.982469 +"American Electric Power Company, Inc.",AEP,12/26/02,27.41,27.55,1183400,28.08,27.96,12.299187 +"American Electric Power Company, Inc.",AEP,12/27/02,27.36,27.7,1094800,28.08,27.41,12.057245 +"American Electric Power Company, Inc.",AEP,12/30/02,27.12,27.25,908400,27.7,27.53,12.110037 +"American Electric Power Company, Inc.",AEP,12/31/02,26.76,27.25,1376900,27.48,27.33,12.022055 +"American Electric Power Company, Inc.",AEP,1/2/03,27.31,27.58,1334700,28.18,28.18,12.395965 +"American Electric Power Company, Inc.",AEP,1/3/03,28.1,28.18,1422000,28.75,28.75,12.646695 +"American Electric Power Company, Inc.",AEP,1/6/03,28.88,29.3,3606400,30.5,30.5,13.416497 +"American Electric Power Company, Inc.",AEP,1/7/03,29.15,30.5,3658100,30.5,29.97,13.183353 +"American Electric Power Company, Inc.",AEP,1/8/03,29.68,29.84,2689100,30.63,29.79,13.1041765 +"American Electric Power Company, Inc.",AEP,1/9/03,29.41,30.37,1960100,30.37,30,13.196548 +"American Electric Power Company, Inc.",AEP,1/10/03,28.14,29,5015600,29.01,28.43,12.505933 +"American Electric Power Company, Inc.",AEP,1/13/03,26.55,27.05,5869300,28.35,27.09,11.916483 +"American Electric Power Company, Inc.",AEP,1/14/03,26.57,27.35,3722200,27.35,26.9,11.832906 +"American Electric Power Company, Inc.",AEP,1/15/03,26.83,27.5,4095000,27.54,27.3,12.008862 +"American Electric Power Company, Inc.",AEP,1/16/03,27.06,27.4,1722500,27.59,27.11,11.9252825 +"American Electric Power Company, Inc.",AEP,1/17/03,26.61,27,2348300,27.08,26.81,11.793321 +"American Electric Power Company, Inc.",AEP,1/21/03,26.07,27.05,4649500,27.14,26.39,11.608565 +"American Electric Power Company, Inc.",AEP,1/22/03,26.05,26.3,5826600,28,26.57,11.687742 +"American Electric Power Company, Inc.",AEP,1/23/03,26.4,26.5,2327400,27.34,26.89,11.82851 +"American Electric Power Company, Inc.",AEP,1/24/03,24.4,26.9,10581800,26.9,25.65,11.283051 +"American Electric Power Company, Inc.",AEP,1/27/03,23.5,23.5,6761200,24.95,23.86,10.495657 +"American Electric Power Company, Inc.",AEP,1/28/03,23.65,23.8,3967400,24.64,24.35,10.711202 +"American Electric Power Company, Inc.",AEP,1/29/03,23.8,23.8,2210000,24.34,24.06,10.583635 +"American Electric Power Company, Inc.",AEP,1/30/03,23.26,23.9,1690400,24.1,23.3,10.249319 +"American Electric Power Company, Inc.",AEP,1/31/03,23.11,23.12,2227700,23.8,23.62,10.390085 +"American Electric Power Company, Inc.",AEP,2/3/03,23.37,23.62,1845200,24.17,23.65,10.403282 +"American Electric Power Company, Inc.",AEP,2/4/03,22.91,23.5,2324600,23.5,23.13,10.174541 +"American Electric Power Company, Inc.",AEP,2/5/03,22.63,23.13,4155600,23.34,22.66,9.967795 +"American Electric Power Company, Inc.",AEP,2/6/03,21.83,22.08,2537800,22.56,22,9.940683 +"American Electric Power Company, Inc.",AEP,2/7/03,21.01,21.75,2378800,21.9,21.22,9.588238 +"American Electric Power Company, Inc.",AEP,2/10/03,20.55,21.15,4811400,21.45,20.8,9.398462 +"American Electric Power Company, Inc.",AEP,2/11/03,20.5,20.72,2907700,20.94,20.62,9.317129 +"American Electric Power Company, Inc.",AEP,2/12/03,19.71,20.85,3006800,20.85,19.94,9.009873 +"American Electric Power Company, Inc.",AEP,2/13/03,19.01,19.01,4840500,20.67,20.4,9.217726 +"American Electric Power Company, Inc.",AEP,2/14/03,20.07,20.5,1837400,20.73,20.6,9.308096 +"American Electric Power Company, Inc.",AEP,2/18/03,20.55,21.08,1298400,21.15,20.94,9.461722 +"American Electric Power Company, Inc.",AEP,2/19/03,20.55,20.85,1448400,21.13,20.79,9.393944 +"American Electric Power Company, Inc.",AEP,2/20/03,20.56,20.76,1269600,21,20.73,9.366835 +"American Electric Power Company, Inc.",AEP,2/21/03,21.27,21.43,3306800,21.81,21.63,9.7734995 +"American Electric Power Company, Inc.",AEP,2/24/03,21,21.64,2266100,21.79,21.1,9.53402 +"American Electric Power Company, Inc.",AEP,2/25/03,20.64,21.1,3233500,21.39,21.26,9.606313 +"American Electric Power Company, Inc.",AEP,2/26/03,20.33,21.26,5237100,21.43,20.33,9.186095 +"American Electric Power Company, Inc.",AEP,2/27/03,20.1,20.15,11697400,21.55,20.95,9.466247 +"American Electric Power Company, Inc.",AEP,2/28/03,20.94,20.94,21491900,21.9,21.78,9.841276 +"American Electric Power Company, Inc.",AEP,3/3/03,21.74,21.95,4103200,22.15,21.98,9.931645 +"American Electric Power Company, Inc.",AEP,3/4/03,21.52,21.94,2336700,21.94,21.61,9.764463 +"American Electric Power Company, Inc.",AEP,3/5/03,21.57,21.62,2937400,22.05,21.95,9.91809 +"American Electric Power Company, Inc.",AEP,3/6/03,21.73,21.8,2560700,22.29,22.2,10.031056 +"American Electric Power Company, Inc.",AEP,3/7/03,21.75,22.21,2520300,22.21,21.95,9.91809 +"American Electric Power Company, Inc.",AEP,3/10/03,21.2,21.95,1966500,21.95,21.37,9.656017 +"American Electric Power Company, Inc.",AEP,3/11/03,21.27,21.5,2377800,21.88,21.42,9.678612 +"American Electric Power Company, Inc.",AEP,3/12/03,21.2,21.42,2006500,21.62,21.47,9.701203 +"American Electric Power Company, Inc.",AEP,3/13/03,21.49,21.95,2150200,22.11,21.95,9.91809 +"American Electric Power Company, Inc.",AEP,3/14/03,21.61,21.9,1536300,22.12,21.85,9.872904 +"American Electric Power Company, Inc.",AEP,3/17/03,21.54,21.55,2480800,22.1,22.07,9.972314 +"American Electric Power Company, Inc.",AEP,3/18/03,21.93,22,1840200,22.46,22.46,10.148533 +"American Electric Power Company, Inc.",AEP,3/19/03,22.36,22.67,1510300,22.8,22.53,10.180164 +"American Electric Power Company, Inc.",AEP,3/20/03,22.39,22.53,2239500,22.98,22.83,10.315714 +"American Electric Power Company, Inc.",AEP,3/21/03,22.7,22.9,2651700,22.96,22.84,10.320236 +"American Electric Power Company, Inc.",AEP,3/24/03,22.45,22.75,1758900,22.76,22.64,10.229867 +"American Electric Power Company, Inc.",AEP,3/25/03,22.52,22.72,1798100,22.97,22.82,10.311202 +"American Electric Power Company, Inc.",AEP,3/26/03,22.5,23.25,3060400,23.25,22.8,10.302159 +"American Electric Power Company, Inc.",AEP,3/27/03,22.51,22.72,1579400,23,22.92,10.356387 +"American Electric Power Company, Inc.",AEP,3/28/03,22.72,22.81,1597500,23.03,22.99,10.388009 +"American Electric Power Company, Inc.",AEP,3/31/03,22.5,22.98,1866700,23.14,22.85,10.324754 +"American Electric Power Company, Inc.",AEP,4/1/03,23,23.1,3303100,23.47,23.38,10.564237 +"American Electric Power Company, Inc.",AEP,4/2/03,22.56,23.39,4510700,23.43,23,10.392534 +"American Electric Power Company, Inc.",AEP,4/3/03,22.6,22.98,2352600,23.24,22.9,10.347344 +"American Electric Power Company, Inc.",AEP,4/4/03,22.86,23.15,1802700,23.38,23.38,10.564237 +"American Electric Power Company, Inc.",AEP,4/7/03,23.7,23.8,2175000,24.09,23.71,10.7133465 +"American Electric Power Company, Inc.",AEP,4/8/03,23.54,23.68,1164600,23.91,23.67,10.695272 +"American Electric Power Company, Inc.",AEP,4/9/03,23.66,23.67,2105500,23.96,23.89,10.79468 +"American Electric Power Company, Inc.",AEP,4/10/03,23.7,23.79,1612800,24.01,24,10.844379 +"American Electric Power Company, Inc.",AEP,4/11/03,23.89,24,2265100,24.24,24,10.844379 +"American Electric Power Company, Inc.",AEP,4/14/03,23.94,24,1571900,24.43,24.43,11.038678 +"American Electric Power Company, Inc.",AEP,4/15/03,24.28,24.3,1762800,24.76,24.71,11.1651945 +"American Electric Power Company, Inc.",AEP,4/16/03,24.64,24.75,2544800,24.97,24.82,11.214897 +"American Electric Power Company, Inc.",AEP,4/17/03,24.74,24.82,1605900,25.17,25.17,11.373045 +"American Electric Power Company, Inc.",AEP,4/21/03,24.65,25,2171800,25.1,25.06,11.323339 +"American Electric Power Company, Inc.",AEP,4/22/03,24.06,24.65,3580200,24.97,24.93,11.2646055 +"American Electric Power Company, Inc.",AEP,4/23/03,24.63,24.84,2008800,24.96,24.94,11.269119 +"American Electric Power Company, Inc.",AEP,4/24/03,24.7,24.7,2867400,25.84,25.65,11.589934 +"American Electric Power Company, Inc.",AEP,4/25/03,24.98,25.48,1952800,25.61,25.16,11.368524 +"American Electric Power Company, Inc.",AEP,4/28/03,25.13,25.17,2047600,25.45,25.28,11.422745 +"American Electric Power Company, Inc.",AEP,4/29/03,25.58,25.79,4053000,26.37,26.26,11.865563 +"American Electric Power Company, Inc.",AEP,4/30/03,25.85,26.2,2682700,26.49,26.38,11.919783 +"American Electric Power Company, Inc.",AEP,5/1/03,25.54,26.25,2472600,26.25,25.73,11.626084 +"American Electric Power Company, Inc.",AEP,5/2/03,25.19,25.74,2632200,25.8,25.33,11.445344 +"American Electric Power Company, Inc.",AEP,5/5/03,25.36,25.41,1780700,25.88,25.79,11.6531925 +"American Electric Power Company, Inc.",AEP,5/6/03,25.59,25.85,4128100,25.89,25.75,11.6351185 +"American Electric Power Company, Inc.",AEP,5/7/03,25.08,25.4,1770200,25.56,25.5,11.6809225 +"American Electric Power Company, Inc.",AEP,5/8/03,25.08,25.5,1146000,25.54,25.25,11.566408 +"American Electric Power Company, Inc.",AEP,5/9/03,25.28,25.4,914700,25.68,25.5,11.6809225 +"American Electric Power Company, Inc.",AEP,5/12/03,25.2,25.35,1149000,25.8,25.69,11.7679615 +"American Electric Power Company, Inc.",AEP,5/13/03,25.42,25.7,795000,25.78,25.61,11.731311 +"American Electric Power Company, Inc.",AEP,5/14/03,25.4,25.73,999400,25.8,25.57,11.712993 +"American Electric Power Company, Inc.",AEP,5/15/03,25.67,25.73,1621000,26.29,26.27,12.03364 +"American Electric Power Company, Inc.",AEP,5/16/03,26.26,26.3,2159300,27,26.85,12.299325 +"American Electric Power Company, Inc.",AEP,5/19/03,25.74,26.42,1881500,26.51,25.76,11.800023 +"American Electric Power Company, Inc.",AEP,5/20/03,25.89,26,1295100,26.27,26.22,12.010748 +"American Electric Power Company, Inc.",AEP,5/21/03,25.84,26.04,1409200,26.44,26.44,12.111517 +"American Electric Power Company, Inc.",AEP,5/22/03,26.42,26.44,2104700,27.41,27.3,12.505464 +"American Electric Power Company, Inc.",AEP,5/23/03,27.33,27.37,4381400,29.3,28.5,13.055149 +"American Electric Power Company, Inc.",AEP,5/27/03,28.29,28.38,3145000,29.29,29.25,13.398705 +"American Electric Power Company, Inc.",AEP,5/28/03,28.51,29.25,1815800,29.26,28.53,13.068896 +"American Electric Power Company, Inc.",AEP,5/29/03,27.62,28.47,2029500,28.98,28.04,12.84444 +"American Electric Power Company, Inc.",AEP,5/30/03,28.28,28.29,1683800,29.25,29.04,13.302516 +"American Electric Power Company, Inc.",AEP,6/2/03,29.41,29.48,1836400,30.06,29.73,13.618585 +"American Electric Power Company, Inc.",AEP,6/3/03,29.3,29.52,2306800,29.79,29.57,13.545295 +"American Electric Power Company, Inc.",AEP,6/4/03,29.26,29.5,1403700,29.88,29.67,13.591104 +"American Electric Power Company, Inc.",AEP,6/5/03,29.39,29.67,1208800,29.91,29.75,13.627748 +"American Electric Power Company, Inc.",AEP,6/6/03,29.48,30.03,1551800,30.28,29.5,13.513226 +"American Electric Power Company, Inc.",AEP,6/9/03,29.27,29.5,959400,29.78,29.38,13.458261 +"American Electric Power Company, Inc.",AEP,6/10/03,29.18,29.47,1178200,29.78,29.42,13.476584 +"American Electric Power Company, Inc.",AEP,6/11/03,29.2,29.64,1228700,30.05,29.96,13.723937 +"American Electric Power Company, Inc.",AEP,6/12/03,29.53,29.96,975600,30.09,29.99,13.737688 +"American Electric Power Company, Inc.",AEP,6/13/03,29.5,29.99,1025900,30.03,29.68,13.59568 +"American Electric Power Company, Inc.",AEP,6/16/03,29.82,29.9,1267200,30.7,30.7,14.062921 +"American Electric Power Company, Inc.",AEP,6/17/03,30.43,30.81,1479800,30.94,30.62,14.02627 +"American Electric Power Company, Inc.",AEP,6/18/03,30.29,30.62,950200,30.79,30.79,14.10415 +"American Electric Power Company, Inc.",AEP,6/19/03,30.7,30.82,1038300,31.09,30.96,14.182019 +"American Electric Power Company, Inc.",AEP,6/20/03,30.81,31.15,2318800,31.51,31.04,14.218673 +"American Electric Power Company, Inc.",AEP,6/23/03,30.25,30.9,955000,30.98,30.25,13.85679 +"American Electric Power Company, Inc.",AEP,6/24/03,29.64,30.18,1090700,30.41,29.8,13.650646 +"American Electric Power Company, Inc.",AEP,6/25/03,29.76,29.8,1281800,30.44,29.83,13.664396 +"American Electric Power Company, Inc.",AEP,6/26/03,29.7,29.83,1054100,30.24,29.85,13.673555 +"American Electric Power Company, Inc.",AEP,6/27/03,29.68,29.75,1274600,30.29,29.69,13.600262 +"American Electric Power Company, Inc.",AEP,6/30/03,29.65,29.69,1439100,30.02,29.83,13.664396 +"American Electric Power Company, Inc.",AEP,7/1/03,29.18,29.83,1336900,29.88,29.72,13.614 +"American Electric Power Company, Inc.",AEP,7/2/03,29.65,29.7,1112300,29.9,29.8,13.650646 +"American Electric Power Company, Inc.",AEP,7/3/03,29.1,29.64,769300,29.64,29.3,13.42161 +"American Electric Power Company, Inc.",AEP,7/7/03,29.3,29.45,1078300,29.64,29.3,13.42161 +"American Electric Power Company, Inc.",AEP,7/8/03,28.81,29.25,1371600,29.25,29.09,13.325416 +"American Electric Power Company, Inc.",AEP,7/9/03,28.74,29.05,1100000,29.08,28.74,13.165086 +"American Electric Power Company, Inc.",AEP,7/10/03,28.11,28.67,1676800,28.67,28.21,12.922308 +"American Electric Power Company, Inc.",AEP,7/11/03,28.15,28.21,1115300,28.36,28.27,12.949793 +"American Electric Power Company, Inc.",AEP,7/14/03,28.36,28.5,1412800,28.96,28.43,13.023083 +"American Electric Power Company, Inc.",AEP,7/15/03,27.92,28.4,1916300,28.41,27.96,12.80779 +"American Electric Power Company, Inc.",AEP,7/16/03,27.14,27.9,1901000,27.95,27.39,12.546692 +"American Electric Power Company, Inc.",AEP,7/17/03,26.84,27.3,1893000,27.3,26.95,12.345136 +"American Electric Power Company, Inc.",AEP,7/18/03,26.89,27.02,1587200,27.39,27.3,12.505464 +"American Electric Power Company, Inc.",AEP,7/21/03,26.58,27.29,1229900,27.29,26.72,12.239782 +"American Electric Power Company, Inc.",AEP,7/22/03,26.75,26.75,1289400,27.6,27.33,12.519202 +"American Electric Power Company, Inc.",AEP,7/23/03,27.18,27.45,783500,27.55,27.26,12.487135 +"American Electric Power Company, Inc.",AEP,7/24/03,27.28,27.45,1263300,27.89,27.28,12.496292 +"American Electric Power Company, Inc.",AEP,7/25/03,27.42,27.48,1535500,28.02,27.83,12.748241 +"American Electric Power Company, Inc.",AEP,7/28/03,27.67,28,1334000,28.29,27.68,12.679535 +"American Electric Power Company, Inc.",AEP,7/29/03,27.57,27.68,1466500,27.95,27.76,12.716175 +"American Electric Power Company, Inc.",AEP,7/30/03,27.38,27.6,1783400,27.92,27.78,12.725343 +"American Electric Power Company, Inc.",AEP,7/31/03,28,28.25,1290600,28.5,28.06,12.853598 +"American Electric Power Company, Inc.",AEP,8/1/03,27.71,28,1172100,28.07,27.96,12.80779 +"American Electric Power Company, Inc.",AEP,8/4/03,27.47,28.02,1240600,28.14,28.1,12.871924 +"American Electric Power Company, Inc.",AEP,8/5/03,27.51,27.98,3990800,28.15,27.61,12.647464 +"American Electric Power Company, Inc.",AEP,8/6/03,27.08,27.26,1379700,27.63,27.51,12.76345 +"American Electric Power Company, Inc.",AEP,8/7/03,27.1,27.39,908700,27.46,27.4,12.712415 +"American Electric Power Company, Inc.",AEP,8/8/03,27.35,27.46,598900,27.68,27.57,12.791289 +"American Electric Power Company, Inc.",AEP,8/11/03,27.23,27.52,903300,27.74,27.41,12.717057 +"American Electric Power Company, Inc.",AEP,8/12/03,27.14,27.41,1226300,27.94,27.93,12.958313 +"American Electric Power Company, Inc.",AEP,8/13/03,27.58,27.99,878800,28.1,27.88,12.935121 +"American Electric Power Company, Inc.",AEP,8/14/03,27.62,27.86,916900,28.2,28.2,13.083584 +"American Electric Power Company, Inc.",AEP,8/15/03,27.82,28.1,566700,28.29,28.07,13.023266 +"American Electric Power Company, Inc.",AEP,8/18/03,27.82,27.93,672700,28.08,27.99,12.9861555 +"American Electric Power Company, Inc.",AEP,8/19/03,27.8,27.97,1149400,28.14,28,12.990794 +"American Electric Power Company, Inc.",AEP,8/20/03,28,28.01,798100,28.59,28.55,13.245967 +"American Electric Power Company, Inc.",AEP,8/21/03,28.25,28.57,757400,28.74,28.47,13.20885 +"American Electric Power Company, Inc.",AEP,8/22/03,27.63,28.25,2626200,28.26,28.07,13.023266 +"American Electric Power Company, Inc.",AEP,8/25/03,27.93,28.07,753000,28.41,28.4,13.176375 +"American Electric Power Company, Inc.",AEP,8/26/03,28.01,28.4,1168800,28.57,28.47,13.20885 +"American Electric Power Company, Inc.",AEP,8/27/03,28.18,28.4,606600,28.45,28.31,13.134623 +"American Electric Power Company, Inc.",AEP,8/28/03,28.04,28.5,699200,28.5,28.36,13.157823 +"American Electric Power Company, Inc.",AEP,8/29/03,27.84,28.2,1337600,28.32,28.31,13.134623 +"American Electric Power Company, Inc.",AEP,9/2/03,28.02,28.25,1496700,28.75,28.74,13.334118 +"American Electric Power Company, Inc.",AEP,9/3/03,28.82,28.86,1249000,29.29,29.28,13.584657 +"American Electric Power Company, Inc.",AEP,9/4/03,29.23,29.29,1137500,29.48,29.31,13.598572 +"American Electric Power Company, Inc.",AEP,9/5/03,28.84,29.11,744400,29.28,29.08,13.491866 +"American Electric Power Company, Inc.",AEP,9/8/03,29,29.15,945000,29.5,29.46,13.668167 +"American Electric Power Company, Inc.",AEP,9/9/03,28.9,29.46,918000,29.46,28.95,13.431553 +"American Electric Power Company, Inc.",AEP,9/10/03,28.99,29.13,660800,29.36,29.14,13.519702 +"American Electric Power Company, Inc.",AEP,9/11/03,29.05,29.34,750800,29.54,29.09,13.496504 +"American Electric Power Company, Inc.",AEP,9/12/03,28.95,29.07,806100,29.61,29.51,13.691372 +"American Electric Power Company, Inc.",AEP,9/15/03,28.95,29.32,796900,29.36,29.09,13.496504 +"American Electric Power Company, Inc.",AEP,9/16/03,28.98,29.09,820100,29.47,29.46,13.668167 +"American Electric Power Company, Inc.",AEP,9/17/03,29,29.37,686000,29.37,29.08,13.491866 +"American Electric Power Company, Inc.",AEP,9/18/03,29.15,29.21,1063900,29.7,29.69,13.774881 +"American Electric Power Company, Inc.",AEP,9/19/03,29.52,29.69,823700,29.7,29.67,13.765603 +"American Electric Power Company, Inc.",AEP,9/22/03,29.05,29.5,516900,29.5,29.37,13.626408 +"American Electric Power Company, Inc.",AEP,9/23/03,29.14,29.37,743200,29.45,29.28,13.584657 +"American Electric Power Company, Inc.",AEP,9/24/03,28.46,29.12,1530900,29.18,28.65,13.292371 +"American Electric Power Company, Inc.",AEP,9/25/03,28.77,28.85,976600,29.11,28.97,13.4408245 +"American Electric Power Company, Inc.",AEP,9/26/03,28.57,28.98,1297700,29.49,29.48,13.677451 +"American Electric Power Company, Inc.",AEP,9/29/03,29.28,29.48,1583000,30,30,13.91871 +"American Electric Power Company, Inc.",AEP,9/30/03,29.26,29.94,1291200,30,30,13.91871 +"American Electric Power Company, Inc.",AEP,10/1/03,29.27,30,2950400,30,29.6,13.733123 +"American Electric Power Company, Inc.",AEP,10/2/03,29.45,29.6,1476700,30,30,13.91871 +"American Electric Power Company, Inc.",AEP,10/3/03,29.82,30,1073200,30.43,29.87,13.858394 +"American Electric Power Company, Inc.",AEP,10/6/03,29.76,29.96,646500,30.14,30.12,13.974381 +"American Electric Power Company, Inc.",AEP,10/7/03,29.43,29.9,1385600,29.92,29.88,13.863029 +"American Electric Power Company, Inc.",AEP,10/8/03,29.54,29.88,893200,29.88,29.86,13.853757 +"American Electric Power Company, Inc.",AEP,10/9/03,29.45,29.98,1034500,29.98,29.6,13.733123 +"American Electric Power Company, Inc.",AEP,10/10/03,29.29,29.7,893800,29.83,29.56,13.714565 +"American Electric Power Company, Inc.",AEP,10/13/03,29.5,29.57,537000,29.75,29.61,13.737764 +"American Electric Power Company, Inc.",AEP,10/14/03,29.44,29.6,657700,29.77,29.75,13.802719 +"American Electric Power Company, Inc.",AEP,10/15/03,29.2,29.68,1269800,29.84,29.5,13.6867285 +"American Electric Power Company, Inc.",AEP,10/16/03,29.43,29.51,1071700,29.65,29.55,13.709925 +"American Electric Power Company, Inc.",AEP,10/17/03,29.23,29.57,1312300,29.59,29.44,13.658891 +"American Electric Power Company, Inc.",AEP,10/20/03,29.15,29.5,1237300,29.62,29.34,13.612497 +"American Electric Power Company, Inc.",AEP,10/21/03,29.25,29.34,731400,29.7,29.52,13.696009 +"American Electric Power Company, Inc.",AEP,10/22/03,29.4,29.42,904600,29.66,29.62,13.742404 +"American Electric Power Company, Inc.",AEP,10/23/03,29.05,29.62,1371000,29.62,29.19,13.5429 +"American Electric Power Company, Inc.",AEP,10/24/03,28.93,29.05,1129400,29.3,29.25,13.570736 +"American Electric Power Company, Inc.",AEP,10/27/03,28.7,29.26,1390600,29.49,28.78,13.352682 +"American Electric Power Company, Inc.",AEP,10/28/03,28.55,28.78,1268600,28.87,28.83,13.37588 +"American Electric Power Company, Inc.",AEP,10/29/03,28.55,28.83,1212700,28.83,28.74,13.334118 +"American Electric Power Company, Inc.",AEP,10/30/03,28.33,28.74,1304000,28.75,28.43,13.190291 +"American Electric Power Company, Inc.",AEP,10/31/03,28.18,28.46,926700,28.54,28.19,13.078951 +"American Electric Power Company, Inc.",AEP,11/3/03,28.23,28.3,1268900,28.47,28.32,13.139255 +"American Electric Power Company, Inc.",AEP,11/4/03,28.04,28.25,1364500,28.32,28.08,13.027907 +"American Electric Power Company, Inc.",AEP,11/5/03,27.74,28.08,4266000,28.09,27.88,12.935121 +"American Electric Power Company, Inc.",AEP,11/6/03,27.28,27.53,1212500,27.6,27.52,12.93042 +"American Electric Power Company, Inc.",AEP,11/7/03,27.05,27.42,1484900,27.49,27.17,12.765971 +"American Electric Power Company, Inc.",AEP,11/10/03,26.92,27.17,1444900,27.25,27,12.686099 +"American Electric Power Company, Inc.",AEP,11/11/03,26.94,27.02,1076900,27.22,27.14,12.751878 +"American Electric Power Company, Inc.",AEP,11/12/03,27.14,27.14,1456500,27.78,27.5,12.9210205 +"American Electric Power Company, Inc.",AEP,11/13/03,27.28,27.55,950300,27.57,27.49,12.916322 +"American Electric Power Company, Inc.",AEP,11/14/03,27.25,27.4,921200,27.5,27.36,12.85524 +"American Electric Power Company, Inc.",AEP,11/17/03,26.84,27.32,951100,27.34,27,12.686099 +"American Electric Power Company, Inc.",AEP,11/18/03,26.69,27.1,1336200,27.29,26.73,12.55923 +"American Electric Power Company, Inc.",AEP,11/19/03,26.82,26.85,1791200,27.49,27.45,12.897532 +"American Electric Power Company, Inc.",AEP,11/20/03,27.01,27.3,1080900,27.55,27.09,12.72838 +"American Electric Power Company, Inc.",AEP,11/21/03,26.95,27.16,1006000,27.25,27.12,12.742479 +"American Electric Power Company, Inc.",AEP,11/24/03,27.19,27.28,1359200,27.58,27.45,12.897532 +"American Electric Power Company, Inc.",AEP,11/25/03,27.38,27.45,954900,27.67,27.52,12.93042 +"American Electric Power Company, Inc.",AEP,11/26/03,27.51,27.7,821300,27.75,27.75,13.038484 +"American Electric Power Company, Inc.",AEP,11/28/03,27.61,27.81,373700,27.82,27.69,13.010296 +"American Electric Power Company, Inc.",AEP,12/1/03,27.55,27.7,1233100,27.95,27.8,13.061977 +"American Electric Power Company, Inc.",AEP,12/2/03,27.7,27.86,1279500,28,27.8,13.061977 +"American Electric Power Company, Inc.",AEP,12/3/03,27.85,27.9,1602700,28.1,27.93,13.123055 +"American Electric Power Company, Inc.",AEP,12/4/03,27.91,27.98,908800,28.15,28.13,13.217029 +"American Electric Power Company, Inc.",AEP,12/5/03,28.14,28.17,1197200,28.6,28.41,13.348588 +"American Electric Power Company, Inc.",AEP,12/8/03,28.05,28.25,1233700,28.29,28.21,13.254615 +"American Electric Power Company, Inc.",AEP,12/9/03,27.69,28.23,1666000,28.3,27.7,13.015 +"American Electric Power Company, Inc.",AEP,12/10/03,27.7,27.93,873500,28.19,27.95,13.13245 +"American Electric Power Company, Inc.",AEP,12/11/03,28.01,28.06,1237800,28.48,28.35,13.320402 +"American Electric Power Company, Inc.",AEP,12/12/03,28.27,28.29,1194600,28.5,28.3,13.296911 +"American Electric Power Company, Inc.",AEP,12/15/03,28.35,28.6,1005900,28.74,28.36,13.325102 +"American Electric Power Company, Inc.",AEP,12/16/03,28.54,28.78,1289200,28.87,28.83,13.545935 +"American Electric Power Company, Inc.",AEP,12/17/03,28.95,29,2783600,29.75,29.7,13.954706 +"American Electric Power Company, Inc.",AEP,12/18/03,29.44,29.95,1771100,29.99,29.87,14.034582 +"American Electric Power Company, Inc.",AEP,12/19/03,29.76,29.9,1641400,30.04,29.88,14.039276 +"American Electric Power Company, Inc.",AEP,12/22/03,29.75,29.88,1208700,29.97,29.93,14.062773 +"American Electric Power Company, Inc.",AEP,12/23/03,29.96,30.05,1020500,30.25,30.21,14.194325 +"American Electric Power Company, Inc.",AEP,12/24/03,29.86,30.05,667100,30.14,30.09,14.137947 +"American Electric Power Company, Inc.",AEP,12/26/03,29.95,30.18,318700,30.22,30.02,14.10506 +"American Electric Power Company, Inc.",AEP,12/29/03,29.93,29.98,1067000,30.29,30.26,14.217827 +"American Electric Power Company, Inc.",AEP,12/30/03,30.13,30.19,1465200,30.59,30.51,14.335282 +"American Electric Power Company, Inc.",AEP,12/31/03,30.31,30.52,1324700,30.59,30.51,14.335282 +"American Electric Power Company, Inc.",AEP,1/2/04,30.42,30.51,1154900,30.78,30.76,14.452757 +"American Electric Power Company, Inc.",AEP,1/5/04,30.4,30.76,1618900,30.88,30.79,14.466855 +"American Electric Power Company, Inc.",AEP,1/6/04,30.29,30.55,1123600,30.64,30.49,14.325891 +"American Electric Power Company, Inc.",AEP,1/7/04,30.58,30.6,1518000,30.82,30.76,14.452757 +"American Electric Power Company, Inc.",AEP,1/8/04,30.6,30.75,2000700,31.25,31.24,14.678277 +"American Electric Power Company, Inc.",AEP,1/9/04,30.8,31.05,1277800,31.15,31.02,14.574919 +"American Electric Power Company, Inc.",AEP,1/12/04,30.81,31,1034800,31.13,31.09,14.607802 +"American Electric Power Company, Inc.",AEP,1/13/04,30.85,30.97,1083000,31.07,30.99,14.560823 +"American Electric Power Company, Inc.",AEP,1/14/04,31.03,31.18,846200,31.39,31.38,14.744064 +"American Electric Power Company, Inc.",AEP,1/15/04,31.03,31.37,1147200,31.37,31.14,14.631294 +"American Electric Power Company, Inc.",AEP,1/16/04,31.05,31.2,999400,31.31,31.22,14.668882 +"American Electric Power Company, Inc.",AEP,1/20/04,31,31.14,1705000,31.22,31.15,14.635999 +"American Electric Power Company, Inc.",AEP,1/21/04,31.08,31.15,1224100,31.83,31.81,14.9460945 +"American Electric Power Company, Inc.",AEP,1/22/04,31.42,31.64,967600,32.14,32.08,15.07296 +"American Electric Power Company, Inc.",AEP,1/23/04,31.7,32.06,929500,32.19,31.88,14.978991 +"American Electric Power Company, Inc.",AEP,1/26/04,31.55,31.98,1146300,32.19,31.88,14.978991 +"American Electric Power Company, Inc.",AEP,1/27/04,31.7,31.97,801000,32.05,31.79,14.936696 +"American Electric Power Company, Inc.",AEP,1/28/04,31.68,31.79,1598700,32.5,32.27,15.162237 +"American Electric Power Company, Inc.",AEP,1/29/04,32.2,32.28,1464500,33.22,32.73,15.378358 +"American Electric Power Company, Inc.",AEP,1/30/04,32.48,32.68,949200,32.8,32.65,15.3407755 +"American Electric Power Company, Inc.",AEP,2/2/04,32.35,32.42,1063900,32.95,32.62,15.326687 +"American Electric Power Company, Inc.",AEP,2/3/04,32.76,33,2763300,33.74,33.74,15.852918 +"American Electric Power Company, Inc.",AEP,2/4/04,33.06,33.4,2520500,33.49,33.33,15.660273 +"American Electric Power Company, Inc.",AEP,2/5/04,33.06,33.25,1916400,33.37,33.15,15.575703 +"American Electric Power Company, Inc.",AEP,2/6/04,32.76,32.92,1425800,33.15,33.01,15.675427 +"American Electric Power Company, Inc.",AEP,2/9/04,32.63,32.93,912700,32.99,32.94,15.642188 +"American Electric Power Company, Inc.",AEP,2/10/04,32.89,33,1537800,33.4,33.39,15.855873 +"American Electric Power Company, Inc.",AEP,2/11/04,33.08,33.26,1174000,33.62,33.49,15.903362 +"American Electric Power Company, Inc.",AEP,2/12/04,33.29,33.34,1071000,33.54,33.45,15.884374 +"American Electric Power Company, Inc.",AEP,2/13/04,33.1,33.37,832300,33.58,33.45,15.884374 +"American Electric Power Company, Inc.",AEP,2/17/04,33.47,33.5,1139100,34.3,34.2,16.240522 +"American Electric Power Company, Inc.",AEP,2/18/04,34.03,34.2,1256400,34.53,34.08,16.183537 +"American Electric Power Company, Inc.",AEP,2/19/04,33.73,34.15,1139900,34.27,33.78,16.041073 +"American Electric Power Company, Inc.",AEP,2/20/04,33.21,33.79,1002000,33.81,33.54,15.9271145 +"American Electric Power Company, Inc.",AEP,2/23/04,33.37,33.4,644200,33.67,33.45,15.884374 +"American Electric Power Company, Inc.",AEP,2/24/04,33.07,33.48,1023400,33.64,33.14,15.737165 +"American Electric Power Company, Inc.",AEP,2/25/04,33.15,33.25,907300,33.74,33.61,15.960346 +"American Electric Power Company, Inc.",AEP,2/26/04,33.4,33.57,1161900,34.07,33.88,16.088564 +"American Electric Power Company, Inc.",AEP,2/27/04,33.76,33.81,1384800,34.5,34.5,16.38298 +"American Electric Power Company, Inc.",AEP,3/1/04,34.4,34.5,1154400,35.1,34.98,16.610922 +"American Electric Power Company, Inc.",AEP,3/2/04,34.38,34.83,1245900,34.83,34.56,16.41148 +"American Electric Power Company, Inc.",AEP,3/3/04,33.65,34.36,1696200,34.36,34,16.145546 +"American Electric Power Company, Inc.",AEP,3/4/04,33.75,34.09,871700,34.14,33.99,16.140795 +"American Electric Power Company, Inc.",AEP,3/5/04,33.7,33.99,1295200,34.1,34.05,16.16929 +"American Electric Power Company, Inc.",AEP,3/8/04,33.5,34.1,906600,34.21,33.9,16.098059 +"American Electric Power Company, Inc.",AEP,3/9/04,33.61,33.9,1054400,34.1,33.91,16.102812 +"American Electric Power Company, Inc.",AEP,3/10/04,33.81,34.01,1868800,34.61,33.9,16.098059 +"American Electric Power Company, Inc.",AEP,3/11/04,33.5,33.9,1605600,34.11,33.52,15.917607 +"American Electric Power Company, Inc.",AEP,3/12/04,33.25,33.52,1231100,33.63,33.62,15.965104 +"American Electric Power Company, Inc.",AEP,3/15/04,33.19,33.62,1137000,33.62,33.33,15.827385 +"American Electric Power Company, Inc.",AEP,3/16/04,33.16,33.25,1040700,33.73,33.6,15.955603 +"American Electric Power Company, Inc.",AEP,3/17/04,33.7,33.7,1354900,34.05,33.9,16.098059 +"American Electric Power Company, Inc.",AEP,3/18/04,33.54,33.85,1159200,33.92,33.84,16.069569 +"American Electric Power Company, Inc.",AEP,3/19/04,33.45,33.7,924300,33.95,33.5,15.9081135 +"American Electric Power Company, Inc.",AEP,3/22/04,33.03,33.25,1026900,33.5,33.25,15.789391 +"American Electric Power Company, Inc.",AEP,3/23/04,32.9,33.21,1276900,33.29,33.15,15.741908 +"American Electric Power Company, Inc.",AEP,3/24/04,32.98,33.15,964900,33.49,33.25,15.789391 +"American Electric Power Company, Inc.",AEP,3/25/04,32.9,33.25,948100,33.38,33.09,15.713413 +"American Electric Power Company, Inc.",AEP,3/26/04,32.75,33,1209000,33.14,32.75,15.551955 +"American Electric Power Company, Inc.",AEP,3/29/04,32.6,32.78,1120000,32.92,32.89,15.618442 +"American Electric Power Company, Inc.",AEP,3/30/04,32.7,32.91,764200,32.97,32.89,15.618442 +"American Electric Power Company, Inc.",AEP,3/31/04,32.68,32.89,1079600,32.97,32.92,15.63269 +"American Electric Power Company, Inc.",AEP,4/1/04,32.86,33.58,916100,33.58,33.18,15.75615 +"American Electric Power Company, Inc.",AEP,4/2/04,32.81,33.28,934700,33.28,33,15.67068 +"American Electric Power Company, Inc.",AEP,4/5/04,32.59,33,942200,33,32.78,15.566208 +"American Electric Power Company, Inc.",AEP,4/6/04,32.42,32.43,892500,32.77,32.77,15.561461 +"American Electric Power Company, Inc.",AEP,4/7/04,32.22,32.63,1079000,32.69,32.22,15.300283 +"American Electric Power Company, Inc.",AEP,4/8/04,32.04,32.24,1043500,32.48,32.1,15.243297 +"American Electric Power Company, Inc.",AEP,4/12/04,31.18,32.25,1932100,32.3,31.28,14.853903 +"American Electric Power Company, Inc.",AEP,4/13/04,30.29,31.24,2257500,31.24,30.67,14.564233 +"American Electric Power Company, Inc.",AEP,4/14/04,30.3,30.51,2226000,30.82,30.48,14.474009 +"American Electric Power Company, Inc.",AEP,4/15/04,30.55,30.6,2982900,31.07,30.9,14.673454 +"American Electric Power Company, Inc.",AEP,4/16/04,30.82,31.1,1274000,31.1,30.99,14.716189 +"American Electric Power Company, Inc.",AEP,4/19/04,30.58,30.96,936800,30.99,30.65,14.554733 +"American Electric Power Company, Inc.",AEP,4/20/04,30.43,30.65,1035100,30.98,30.43,14.450261 +"American Electric Power Company, Inc.",AEP,4/21/04,29.92,30.41,1360300,30.6,30.12,14.303059 +"American Electric Power Company, Inc.",AEP,4/22/04,30.06,30.13,1497400,31.05,30.96,14.701943 +"American Electric Power Company, Inc.",AEP,4/23/04,30.75,30.85,1465100,31.11,30.77,14.611717 +"American Electric Power Company, Inc.",AEP,4/26/04,30.8,30.92,909500,31.07,30.82,14.635465 +"American Electric Power Company, Inc.",AEP,4/27/04,30.5,30.98,1354800,31,30.59,14.526246 +"American Electric Power Company, Inc.",AEP,4/28/04,30.34,30.62,2021900,30.8,30.4,14.436022 +"American Electric Power Company, Inc.",AEP,4/29/04,30.37,30.5,3114400,31.17,30.63,14.5452385 +"American Electric Power Company, Inc.",AEP,4/30/04,30.31,30.72,1205100,30.88,30.44,14.455007 +"American Electric Power Company, Inc.",AEP,5/3/04,30.1,30.42,1284700,30.93,30.87,14.659205 +"American Electric Power Company, Inc.",AEP,5/4/04,30.85,31,1561500,31.35,31.04,14.739934 +"American Electric Power Company, Inc.",AEP,5/5/04,30.86,31.15,1895200,31.24,30.93,14.687707 +"American Electric Power Company, Inc.",AEP,5/6/04,29.98,30.58,1270900,30.61,30.48,14.63967 +"American Electric Power Company, Inc.",AEP,5/7/04,29.34,30.4,1703500,30.43,29.57,14.202595 +"American Electric Power Company, Inc.",AEP,5/10/04,28.5,29,1985800,29.37,29.01,13.933624 +"American Electric Power Company, Inc.",AEP,5/11/04,28.82,29.01,1651400,29.25,29.03,13.943229 +"American Electric Power Company, Inc.",AEP,5/12/04,28.68,29.03,1428100,29.26,29.19,14.020077 +"American Electric Power Company, Inc.",AEP,5/13/04,29.09,29.19,1416800,29.52,29.45,14.1449585 +"American Electric Power Company, Inc.",AEP,5/14/04,29.2,29.2,1554200,30.09,29.88,14.351486 +"American Electric Power Company, Inc.",AEP,5/17/04,29.26,29.75,1444400,29.76,29.42,14.130546 +"American Electric Power Company, Inc.",AEP,5/18/04,29.49,29.72,992800,29.82,29.56,14.197787 +"American Electric Power Company, Inc.",AEP,5/19/04,29.48,29.77,1041200,29.88,29.55,14.192988 +"American Electric Power Company, Inc.",AEP,5/20/04,29.5,29.5,881000,30.04,29.89,14.356293 +"American Electric Power Company, Inc.",AEP,5/21/04,29.83,30.01,899300,30.21,29.9,14.361091 +"American Electric Power Company, Inc.",AEP,5/24/04,29.95,29.95,1062300,30.48,30.47,14.634867 +"American Electric Power Company, Inc.",AEP,5/25/04,30.1,30.25,1180100,31,30.98,14.879822 +"American Electric Power Company, Inc.",AEP,5/26/04,30.71,30.85,700700,31.22,31.03,14.903842 +"American Electric Power Company, Inc.",AEP,5/27/04,31.07,31.2,1223300,31.58,31.54,15.148792 +"American Electric Power Company, Inc.",AEP,5/28/04,31.46,31.6,1109800,31.87,31.77,15.259258 +"American Electric Power Company, Inc.",AEP,6/1/04,31.36,31.78,907400,31.87,31.4,15.08155 +"American Electric Power Company, Inc.",AEP,6/2/04,31.29,31.4,775500,31.66,31.57,15.163202 +"American Electric Power Company, Inc.",AEP,6/3/04,31.07,31.5,1059500,31.51,31.09,14.932654 +"American Electric Power Company, Inc.",AEP,6/4/04,30.94,31.27,748500,31.39,30.94,14.86061 +"American Electric Power Company, Inc.",AEP,6/7/04,31.06,31.15,1216100,31.72,31.72,15.235246 +"American Electric Power Company, Inc.",AEP,6/8/04,31.3,31.72,834600,31.72,31.4,15.08155 +"American Electric Power Company, Inc.",AEP,6/9/04,30.87,31.4,1592000,31.56,30.96,14.870212 +"American Electric Power Company, Inc.",AEP,6/10/04,30.94,31.05,658000,31.2,31.2,14.985486 +"American Electric Power Company, Inc.",AEP,6/14/04,30.95,31.2,717600,31.27,30.98,14.879822 +"American Electric Power Company, Inc.",AEP,6/15/04,31.09,31.25,1124700,31.44,31.18,14.975882 +"American Electric Power Company, Inc.",AEP,6/16/04,31.15,31.29,701900,31.49,31.34,15.052734 +"American Electric Power Company, Inc.",AEP,6/17/04,31.14,31.17,615300,31.65,31.57,15.163202 +"American Electric Power Company, Inc.",AEP,6/18/04,31.4,31.58,843200,31.9,31.89,15.3168955 +"American Electric Power Company, Inc.",AEP,6/21/04,31.8,31.85,1380100,32.4,31.98,15.360138 +"American Electric Power Company, Inc.",AEP,6/22/04,31.67,31.86,1494700,32.11,31.75,15.249658 +"American Electric Power Company, Inc.",AEP,6/23/04,31.52,31.67,1618100,31.8,31.76,15.254456 +"American Electric Power Company, Inc.",AEP,6/24/04,31.73,31.76,968100,32.18,32.04,15.388944 +"American Electric Power Company, Inc.",AEP,6/25/04,31.87,32,839500,32.16,31.97,15.355317 +"American Electric Power Company, Inc.",AEP,6/28/04,32.12,32.15,1610900,32.8,32.26,15.494615 +"American Electric Power Company, Inc.",AEP,6/29/04,31.67,32.32,968600,32.45,31.84,15.292878 +"American Electric Power Company, Inc.",AEP,6/30/04,31.5,31.84,1167200,32.21,32,15.369738 +"American Electric Power Company, Inc.",AEP,7/1/04,31.45,31.88,1016600,31.98,31.59,15.172808 +"American Electric Power Company, Inc.",AEP,7/2/04,31.6,31.75,863000,32.05,31.7,15.225637 +"American Electric Power Company, Inc.",AEP,7/6/04,31.51,31.55,662500,31.76,31.58,15.168004 +"American Electric Power Company, Inc.",AEP,7/7/04,31.24,31.58,772300,31.6,31.28,15.023913 +"American Electric Power Company, Inc.",AEP,7/8/04,31.14,31.2,808200,31.76,31.62,15.187217 +"American Electric Power Company, Inc.",AEP,7/9/04,31.15,31.62,1088800,31.62,31.43,15.095954 +"American Electric Power Company, Inc.",AEP,7/12/04,31.23,31.35,501500,31.5,31.39,15.076745 +"American Electric Power Company, Inc.",AEP,7/13/04,31.18,31.31,918000,31.6,31.43,15.095954 +"American Electric Power Company, Inc.",AEP,7/14/04,31.19,31.25,1614500,31.79,31.71,15.230444 +"American Electric Power Company, Inc.",AEP,7/15/04,31.56,31.68,871300,31.88,31.65,15.201619 +"American Electric Power Company, Inc.",AEP,7/16/04,31.65,31.83,964800,32,31.93,15.336108 +"American Electric Power Company, Inc.",AEP,7/19/04,31.7,31.93,696700,32.08,31.86,15.302485 +"American Electric Power Company, Inc.",AEP,7/20/04,31.76,31.96,692500,32.16,32,15.369738 +"American Electric Power Company, Inc.",AEP,7/21/04,31.3,32.1,846200,32.1,31.3,15.033521 +"American Electric Power Company, Inc.",AEP,7/22/04,30.74,31.15,865300,31.27,30.99,14.884626 +"American Electric Power Company, Inc.",AEP,7/23/04,30.44,30.85,1349300,31.1,30.51,14.65408 +"American Electric Power Company, Inc.",AEP,7/26/04,30.52,30.6,936400,30.8,30.56,14.6781 +"American Electric Power Company, Inc.",AEP,7/27/04,30.27,30.56,718100,30.73,30.41,14.606053 +"American Electric Power Company, Inc.",AEP,7/28/04,30.5,30.58,973400,30.91,30.74,14.76455 +"American Electric Power Company, Inc.",AEP,7/29/04,30.77,30.8,1437100,31.5,31.49,15.124776 +"American Electric Power Company, Inc.",AEP,7/30/04,30.75,30.75,1759500,31.5,31.11,14.942262 +"American Electric Power Company, Inc.",AEP,8/2/04,31.03,31.13,1223700,31.57,31.42,15.091162 +"American Electric Power Company, Inc.",AEP,8/3/04,31.23,31.4,1170200,31.81,31.64,15.196824 +"American Electric Power Company, Inc.",AEP,8/4/04,31.26,31.47,1273400,31.97,31.95,15.3457155 +"American Electric Power Company, Inc.",AEP,8/5/04,31.7,31.88,1952800,32.08,31.99,15.364934 +"American Electric Power Company, Inc.",AEP,8/6/04,31.7,31.7,1812700,32.27,32,15.539756 +"American Electric Power Company, Inc.",AEP,8/9/04,31.53,32,1216000,32.19,31.6,15.345502 +"American Electric Power Company, Inc.",AEP,8/10/04,31.42,31.57,1259500,31.71,31.7,15.394066 +"American Electric Power Company, Inc.",AEP,8/11/04,31.4,31.69,1427400,32.12,32.12,15.598024 +"American Electric Power Company, Inc.",AEP,8/12/04,31.83,32,681500,32.1,31.85,15.466903 +"American Electric Power Company, Inc.",AEP,8/13/04,31.67,31.95,813000,31.97,31.86,15.471761 +"American Electric Power Company, Inc.",AEP,8/16/04,31.67,31.78,751600,32.16,32.14,15.607739 +"American Electric Power Company, Inc.",AEP,8/17/04,31.88,32.05,952500,32.16,31.9,15.491188 +"American Electric Power Company, Inc.",AEP,8/18/04,31.9,31.9,542500,32.27,32.25,15.661152 +"American Electric Power Company, Inc.",AEP,8/19/04,31.82,32.1,732000,32.27,31.91,15.496047 +"American Electric Power Company, Inc.",AEP,8/20/04,31.9,31.91,829200,32.35,32.3,15.685436 +"American Electric Power Company, Inc.",AEP,8/23/04,32.09,32.33,487900,32.4,32.15,15.612595 +"American Electric Power Company, Inc.",AEP,8/24/04,32.03,32.2,1032600,32.24,32.19,15.632019 +"American Electric Power Company, Inc.",AEP,8/25/04,32.15,32.24,681900,32.42,32.36,15.714577 +"American Electric Power Company, Inc.",AEP,8/26/04,32.25,32.32,546000,32.4,32.29,15.680582 +"American Electric Power Company, Inc.",AEP,8/27/04,32.25,32.37,450300,32.46,32.33,15.700005 +"American Electric Power Company, Inc.",AEP,8/30/04,32.23,32.26,559100,32.59,32.37,15.719429 +"American Electric Power Company, Inc.",AEP,8/31/04,32.32,32.32,1245500,32.73,32.73,15.894255 +"American Electric Power Company, Inc.",AEP,9/1/04,32.6,32.67,1233500,32.97,32.87,15.96224 +"American Electric Power Company, Inc.",AEP,9/2/04,32.82,33,1024000,33.1,33.08,16.06422 +"American Electric Power Company, Inc.",AEP,9/3/04,32.73,33.07,1054600,33.09,32.91,15.981661 +"American Electric Power Company, Inc.",AEP,9/7/04,32.95,33.03,1538100,33.21,33.08,16.06422 +"American Electric Power Company, Inc.",AEP,9/8/04,32.68,33.05,1241500,33.11,32.87,15.96224 +"American Electric Power Company, Inc.",AEP,9/9/04,32.71,32.87,1165000,33.03,32.8,15.928242 +"American Electric Power Company, Inc.",AEP,9/10/04,32.64,32.85,537000,32.97,32.94,15.996225 +"American Electric Power Company, Inc.",AEP,9/13/04,32.26,32.9,1546100,32.98,32.26,15.666017 +"American Electric Power Company, Inc.",AEP,9/14/04,32.33,32.4,863900,32.53,32.41,15.738861 +"American Electric Power Company, Inc.",AEP,9/15/04,32.22,32.41,942400,32.65,32.56,15.811695 +"American Electric Power Company, Inc.",AEP,9/16/04,32.62,32.64,615000,32.95,32.8,15.928242 +"American Electric Power Company, Inc.",AEP,9/17/04,32.8,32.89,942800,33.01,32.84,15.947666 +"American Electric Power Company, Inc.",AEP,9/20/04,32.64,32.76,605200,32.92,32.84,15.947666 +"American Electric Power Company, Inc.",AEP,9/21/04,32.67,32.83,620600,32.97,32.91,15.981661 +"American Electric Power Company, Inc.",AEP,9/22/04,32.5,32.75,914300,32.83,32.66,15.860257 +"American Electric Power Company, Inc.",AEP,9/23/04,32.41,32.6,736600,32.78,32.44,15.753415 +"American Electric Power Company, Inc.",AEP,9/24/04,31.93,32.05,1230200,32.47,32.37,15.719429 +"American Electric Power Company, Inc.",AEP,9/27/04,32.05,32.25,826500,32.4,32.35,15.709711 +"American Electric Power Company, Inc.",AEP,9/28/04,32.09,32.29,816100,32.46,32.34,15.70486 +"American Electric Power Company, Inc.",AEP,9/29/04,31.67,32.24,978700,32.29,32.1,15.588315 +"American Electric Power Company, Inc.",AEP,9/30/04,31.68,32,1325700,32.04,31.96,15.520327 +"American Electric Power Company, Inc.",AEP,10/1/04,31.85,31.97,881400,32.32,32.28,15.675718 +"American Electric Power Company, Inc.",AEP,10/4/04,32.09,32.25,693000,32.31,32.18,15.627164 +"American Electric Power Company, Inc.",AEP,10/5/04,32.13,32.2,1686900,32.54,32.26,15.666017 +"American Electric Power Company, Inc.",AEP,10/6/04,32.27,32.32,1125500,32.5,32.4,15.733998 +"American Electric Power Company, Inc.",AEP,10/7/04,32.19,32.33,616700,32.5,32.2,15.63687 +"American Electric Power Company, Inc.",AEP,10/8/04,32.1,32.35,1189700,32.46,32.38,15.724281 +"American Electric Power Company, Inc.",AEP,10/11/04,32.13,32.33,571000,32.37,32.24,15.656299 +"American Electric Power Company, Inc.",AEP,10/12/04,32.1,32.15,1159000,32.33,32.26,15.666017 +"American Electric Power Company, Inc.",AEP,10/13/04,31.62,32.22,1183900,32.26,31.85,15.466903 +"American Electric Power Company, Inc.",AEP,10/14/04,31.69,31.7,711400,31.85,31.79,15.437775 +"American Electric Power Company, Inc.",AEP,10/15/04,31.8,31.8,1082800,32.38,32.23,15.651442 +"American Electric Power Company, Inc.",AEP,10/18/04,31.87,32.08,1792200,32.18,31.92,15.500903 +"American Electric Power Company, Inc.",AEP,10/19/04,31.54,31.9,1165400,32.12,31.61,15.35036 +"American Electric Power Company, Inc.",AEP,10/20/04,31.25,31.5,1593600,31.62,31.37,15.233811 +"American Electric Power Company, Inc.",AEP,10/21/04,31.55,31.75,1416000,31.93,31.7,15.394066 +"American Electric Power Company, Inc.",AEP,10/22/04,31.74,31.75,1241000,32.32,32.09,15.583462 +"American Electric Power Company, Inc.",AEP,10/25/04,32.12,32.27,1153700,32.46,32.32,15.695148 +"American Electric Power Company, Inc.",AEP,10/26/04,32.13,32.32,1818900,33.11,33.11,16.078783 +"American Electric Power Company, Inc.",AEP,10/27/04,32.9,32.9,1278400,33.29,33.28,16.16134 +"American Electric Power Company, Inc.",AEP,10/28/04,32.78,33.28,1549800,33.3,32.9,15.976806 +"American Electric Power Company, Inc.",AEP,10/29/04,32.62,32.85,1491400,33.04,32.93,15.99138 +"American Electric Power Company, Inc.",AEP,11/1/04,32.93,33.01,1144700,33.25,33.13,16.0885 +"American Electric Power Company, Inc.",AEP,11/2/04,32.35,33.13,1452500,33.18,32.4,15.733998 +"American Electric Power Company, Inc.",AEP,11/3/04,32.94,33.05,1545700,33.66,33.54,16.287603 +"American Electric Power Company, Inc.",AEP,11/4/04,33.55,33.55,1917100,34.71,34.67,16.836342 +"American Electric Power Company, Inc.",AEP,11/5/04,33.98,34.5,1749300,34.82,34.36,16.685806 +"American Electric Power Company, Inc.",AEP,11/8/04,34.16,34.4,885700,34.66,34.33,16.842802 +"American Electric Power Company, Inc.",AEP,11/9/04,34.05,34.39,853300,34.45,34.18,16.769213 +"American Electric Power Company, Inc.",AEP,11/10/04,33.97,34.33,711700,34.33,34.17,16.764301 +"American Electric Power Company, Inc.",AEP,11/11/04,33.96,34.2,811200,34.49,34.4,16.877153 +"American Electric Power Company, Inc.",AEP,11/12/04,34.25,34.4,1029700,35.01,35.01,17.176418 +"American Electric Power Company, Inc.",AEP,11/15/04,34.56,34.8,905300,35,34.62,16.985085 +"American Electric Power Company, Inc.",AEP,11/16/04,34.49,34.63,838300,34.92,34.58,16.96546 +"American Electric Power Company, Inc.",AEP,11/17/04,34.1,35.27,1026400,35.27,34.2,16.779018 +"American Electric Power Company, Inc.",AEP,11/18/04,34.13,34.2,1289800,34.46,34.19,16.774118 +"American Electric Power Company, Inc.",AEP,11/19/04,33.74,34.19,2111700,34.19,34,16.680895 +"American Electric Power Company, Inc.",AEP,11/22/04,33.85,33.95,1923300,34.76,34.76,17.053768 +"American Electric Power Company, Inc.",AEP,11/23/04,34.72,34.78,1446300,35.14,34.83,17.088118 +"American Electric Power Company, Inc.",AEP,11/24/04,34.98,35,1730400,35.43,35.2,17.26964 +"American Electric Power Company, Inc.",AEP,11/26/04,35.16,35.2,476200,35.53,35.21,17.27454 +"American Electric Power Company, Inc.",AEP,11/29/04,34.63,35.21,1536100,35.38,34.63,16.98999 +"American Electric Power Company, Inc.",AEP,11/30/04,34.13,34.65,1786000,34.74,34.17,16.764301 +"American Electric Power Company, Inc.",AEP,12/1/04,33.62,34.17,1685900,34.17,34.01,16.68581 +"American Electric Power Company, Inc.",AEP,12/2/04,33.69,34,1963900,34.12,33.91,16.636755 +"American Electric Power Company, Inc.",AEP,12/3/04,34.04,34.1,2041500,34.28,34.05,16.70543 +"American Electric Power Company, Inc.",AEP,12/6/04,33.97,34.01,1647500,34.21,34.07,16.715246 +"American Electric Power Company, Inc.",AEP,12/7/04,34,34.14,2229300,34.45,34.25,16.803556 +"American Electric Power Company, Inc.",AEP,12/8/04,33.97,34.35,2453200,34.48,34.01,16.68581 +"American Electric Power Company, Inc.",AEP,12/9/04,33.6,33.9,2234600,34,33.83,16.597496 +"American Electric Power Company, Inc.",AEP,12/10/04,33.65,33.9,1229800,33.99,33.79,16.577875 +"American Electric Power Company, Inc.",AEP,12/13/04,33.83,34,1052800,34.29,34.25,16.803556 +"American Electric Power Company, Inc.",AEP,12/14/04,34.08,34.2,922100,34.5,34.5,16.926203 +"American Electric Power Company, Inc.",AEP,12/15/04,34.39,34.4,977300,34.9,34.83,17.088118 +"American Electric Power Company, Inc.",AEP,12/16/04,34.47,34.65,1268700,34.9,34.9,17.122456 +"American Electric Power Company, Inc.",AEP,12/17/04,34.53,35.25,1601900,35.25,34.8,17.073395 +"American Electric Power Company, Inc.",AEP,12/20/04,34.8,34.84,967600,35.09,34.84,17.093018 +"American Electric Power Company, Inc.",AEP,12/21/04,34.86,34.94,1076100,35.19,35.08,17.210766 +"American Electric Power Company, Inc.",AEP,12/22/04,35,35.08,1657800,35.26,35.23,17.284357 +"American Electric Power Company, Inc.",AEP,12/23/04,34.76,35.1,1002700,35.16,34.89,17.117546 +"American Electric Power Company, Inc.",AEP,12/27/04,34.5,35,799200,35.02,34.6,16.975262 +"American Electric Power Company, Inc.",AEP,12/28/04,34.49,34.6,619300,34.87,34.72,17.034145 +"American Electric Power Company, Inc.",AEP,12/29/04,34.6,34.71,1228600,34.92,34.6,16.975262 +"American Electric Power Company, Inc.",AEP,12/30/04,34.51,34.61,843700,34.71,34.58,16.96546 +"American Electric Power Company, Inc.",AEP,12/31/04,34.34,34.6,539600,34.6,34.34,16.847704 +"American Electric Power Company, Inc.",AEP,1/3/05,33.95,34.21,1551400,34.29,34.02,16.690714 +"American Electric Power Company, Inc.",AEP,1/4/05,33.87,34.05,975400,34.34,33.89,16.626934 +"American Electric Power Company, Inc.",AEP,1/5/05,33.41,33.85,1091400,33.98,33.49,16.430683 +"American Electric Power Company, Inc.",AEP,1/6/05,33.25,33.6,1781500,33.61,33.5,16.435595 +"American Electric Power Company, Inc.",AEP,1/7/05,33.3,33.61,1406000,34.09,33.37,16.37182 +"American Electric Power Company, Inc.",AEP,1/10/05,33.2,33.29,1108200,33.69,33.48,16.425781 +"American Electric Power Company, Inc.",AEP,1/11/05,33.29,33.5,899700,33.59,33.48,16.425781 +"American Electric Power Company, Inc.",AEP,1/12/05,33.26,33.4,1119100,33.69,33.62,16.494465 +"American Electric Power Company, Inc.",AEP,1/13/05,33.55,33.55,1426600,34.18,33.92,16.641653 +"American Electric Power Company, Inc.",AEP,1/14/05,33.93,33.95,1669600,34.7,34.57,16.96055 +"American Electric Power Company, Inc.",AEP,1/18/05,34.41,34.5,1691000,34.98,34.81,17.078299 +"American Electric Power Company, Inc.",AEP,1/19/05,34.7,34.8,994600,35.04,34.75,17.048859 +"American Electric Power Company, Inc.",AEP,1/20/05,34.42,34.65,1072700,34.82,34.7,17.024324 +"American Electric Power Company, Inc.",AEP,1/21/05,33.68,34.35,3652100,34.38,33.73,16.548439 +"American Electric Power Company, Inc.",AEP,1/24/05,33.5,33.75,1354500,34.16,33.89,16.626934 +"American Electric Power Company, Inc.",AEP,1/25/05,33.51,34,1521700,34.04,33.58,16.474848 +"American Electric Power Company, Inc.",AEP,1/26/05,33.4,33.4,2995800,35.1,34.5,16.926203 +"American Electric Power Company, Inc.",AEP,1/27/05,34.33,34.35,2720000,35.27,35.27,17.303986 +"American Electric Power Company, Inc.",AEP,1/28/05,34.75,35.15,1679100,35.39,35.39,17.362856 +"American Electric Power Company, Inc.",AEP,1/31/05,35.06,35.45,1849500,35.5,35.25,17.294167 +"American Electric Power Company, Inc.",AEP,2/1/05,35.15,35.33,1332600,35.64,35.62,17.475698 +"American Electric Power Company, Inc.",AEP,2/2/05,35.3,35.5,1781500,35.65,35.65,17.49041 +"American Electric Power Company, Inc.",AEP,2/3/05,35.35,35.52,1045800,35.62,35.62,17.475698 +"American Electric Power Company, Inc.",AEP,2/4/05,35.43,35.62,1460800,35.87,35.65,17.49041 +"American Electric Power Company, Inc.",AEP,2/7/05,35.29,35.6,956600,35.64,35.32,17.32851 +"American Electric Power Company, Inc.",AEP,2/8/05,34.91,35.06,2697600,35.21,34.98,17.333471 +"American Electric Power Company, Inc.",AEP,2/9/05,34.71,34.94,940800,35.05,34.72,17.204632 +"American Electric Power Company, Inc.",AEP,2/10/05,34.57,34.85,812000,34.88,34.63,17.160044 +"American Electric Power Company, Inc.",AEP,2/11/05,34.27,34.64,1219300,34.73,34.55,17.120392 +"American Electric Power Company, Inc.",AEP,2/14/05,34.56,34.59,1841200,34.9,34.79,17.239311 +"American Electric Power Company, Inc.",AEP,2/15/05,34.56,34.88,1137000,34.88,34.65,17.169943 +"American Electric Power Company, Inc.",AEP,2/16/05,34.35,34.55,899600,34.6,34.49,17.09067 +"American Electric Power Company, Inc.",AEP,2/17/05,34.31,34.5,1093500,34.76,34.42,17.055975 +"American Electric Power Company, Inc.",AEP,2/18/05,33.55,34.43,1880100,34.43,33.73,16.71406 +"American Electric Power Company, Inc.",AEP,2/22/05,32.51,33.63,3003000,33.63,32.7,16.20367 +"American Electric Power Company, Inc.",AEP,2/23/05,32.25,32.5,2215000,33.31,32.5,16.10456 +"American Electric Power Company, Inc.",AEP,2/24/05,32.56,32.65,1665900,32.97,32.96,16.332506 +"American Electric Power Company, Inc.",AEP,2/25/05,32.88,32.96,1994300,33.65,33.41,16.555492 +"American Electric Power Company, Inc.",AEP,2/28/05,33.13,33.45,1694100,33.68,33.4,16.550539 +"American Electric Power Company, Inc.",AEP,3/1/05,33.32,33.4,1887700,33.87,33.71,16.704151 +"American Electric Power Company, Inc.",AEP,3/2/05,33.62,33.8,2154600,34.18,33.91,16.803259 +"American Electric Power Company, Inc.",AEP,3/3/05,33.71,33.91,1318200,34.05,33.96,16.828035 +"American Electric Power Company, Inc.",AEP,3/4/05,34.07,34.1,1359600,34.4,34.25,16.971735 +"American Electric Power Company, Inc.",AEP,3/7/05,34.3,34.4,1139500,34.68,34.56,17.125347 +"American Electric Power Company, Inc.",AEP,3/8/05,34.2,34.5,1650600,34.78,34.63,17.160044 +"American Electric Power Company, Inc.",AEP,3/9/05,33.63,34.63,2012900,34.68,33.68,16.689285 +"American Electric Power Company, Inc.",AEP,3/10/05,33.69,33.82,1842100,34.21,34.21,16.951906 +"American Electric Power Company, Inc.",AEP,3/11/05,33.55,34.08,1766800,34.4,33.57,16.634777 +"American Electric Power Company, Inc.",AEP,3/14/05,33.47,33.5,1842000,34.33,34.25,16.971735 +"American Electric Power Company, Inc.",AEP,3/15/05,33.9,34.35,1626400,34.64,33.9,16.798302 +"American Electric Power Company, Inc.",AEP,3/16/05,33.59,33.8,1373800,34.16,33.82,16.758652 +"American Electric Power Company, Inc.",AEP,3/17/05,33.55,33.88,1272200,34.1,33.91,16.803259 +"American Electric Power Company, Inc.",AEP,3/18/05,33.42,33.91,2162500,34.15,33.57,16.634777 +"American Electric Power Company, Inc.",AEP,3/21/05,33.48,33.6,1123300,33.81,33.59,16.644688 +"American Electric Power Company, Inc.",AEP,3/22/05,32.86,33.6,1875600,33.78,32.93,16.317642 +"American Electric Power Company, Inc.",AEP,3/23/05,32.41,32.93,2609000,32.95,32.84,16.273048 +"American Electric Power Company, Inc.",AEP,3/24/05,33,33,1518600,33.54,33.39,16.545584 +"American Electric Power Company, Inc.",AEP,3/28/05,33.35,33.44,1100100,33.79,33.42,16.560452 +"American Electric Power Company, Inc.",AEP,3/29/05,32.7,33.31,2096000,33.31,32.83,16.268085 +"American Electric Power Company, Inc.",AEP,3/30/05,33,33.05,2885100,33.74,33.55,16.624866 +"American Electric Power Company, Inc.",AEP,3/31/05,33.65,33.77,1463600,34.15,34.06,16.877584 +"American Electric Power Company, Inc.",AEP,4/1/05,33.91,34.38,1690600,34.54,34.13,16.912264 +"American Electric Power Company, Inc.",AEP,4/4/05,33.79,34.19,1741400,34.19,33.96,16.828035 +"American Electric Power Company, Inc.",AEP,4/5/05,33.91,34,1935700,34.36,34.36,17.026241 +"American Electric Power Company, Inc.",AEP,4/6/05,34.2,34.35,1077500,34.47,34.28,16.986595 +"American Electric Power Company, Inc.",AEP,4/7/05,34.11,34.2,1438400,34.64,34.46,17.075794 +"American Electric Power Company, Inc.",AEP,4/8/05,34.28,34.34,1763700,34.67,34.53,17.110489 +"American Electric Power Company, Inc.",AEP,4/11/05,34.49,34.49,1249900,34.98,34.89,17.288874 +"American Electric Power Company, Inc.",AEP,4/12/05,34.44,34.79,1990300,35.25,35.1,17.392925 +"American Electric Power Company, Inc.",AEP,4/13/05,34.68,35,1627500,35.11,34.92,17.303738 +"American Electric Power Company, Inc.",AEP,4/14/05,34.69,34.83,1798800,35.1,34.72,17.204632 +"American Electric Power Company, Inc.",AEP,4/15/05,34.17,34.67,1578800,34.83,34.19,16.942 +"American Electric Power Company, Inc.",AEP,4/18/05,34.01,34.01,1668800,34.63,34.57,17.130304 +"American Electric Power Company, Inc.",AEP,4/19/05,34.34,34.57,1508900,34.82,34.76,17.224447 +"American Electric Power Company, Inc.",AEP,4/20/05,34.38,34.67,1714400,34.75,34.57,17.130304 +"American Electric Power Company, Inc.",AEP,4/21/05,34.6,35,1705300,35.07,34.88,17.283918 +"American Electric Power Company, Inc.",AEP,4/22/05,34.74,34.91,1609800,35.12,34.97,17.32851 +"American Electric Power Company, Inc.",AEP,4/25/05,34.89,34.93,1327400,35.27,35.13,17.4078 +"American Electric Power Company, Inc.",AEP,4/26/05,34.79,35.08,1344400,35.23,34.89,17.288874 +"American Electric Power Company, Inc.",AEP,4/27/05,34.58,34.85,2047100,35.55,35.31,17.496994 +"American Electric Power Company, Inc.",AEP,4/28/05,34.9,35.3,1388400,35.48,35,17.34337 +"American Electric Power Company, Inc.",AEP,4/29/05,34.85,35,1662600,35.27,35.22,17.452394 +"American Electric Power Company, Inc.",AEP,5/2/05,35.15,35.23,1265700,35.55,35.37,17.52672 +"American Electric Power Company, Inc.",AEP,5/3/05,35.18,35.36,2369600,35.85,35.61,17.645647 +"American Electric Power Company, Inc.",AEP,5/4/05,35.18,35.62,1930600,35.82,35.5,17.591139 +"American Electric Power Company, Inc.",AEP,5/5/05,35.17,35.43,1142300,35.64,35.52,17.601051 +"American Electric Power Company, Inc.",AEP,5/6/05,35,35.18,1450600,35.37,35.22,17.626078 +"American Electric Power Company, Inc.",AEP,5/9/05,34.53,35.21,2194100,35.33,35.16,17.59604 +"American Electric Power Company, Inc.",AEP,5/10/05,34.86,35,1637900,35.23,35.17,17.60105 +"American Electric Power Company, Inc.",AEP,5/11/05,34.95,35.2,1417400,35.33,35.29,17.661097 +"American Electric Power Company, Inc.",AEP,5/12/05,34.97,35.34,1436500,35.36,35.05,17.540998 +"American Electric Power Company, Inc.",AEP,5/13/05,34.09,35.12,1823200,35.23,34.51,17.270752 +"American Electric Power Company, Inc.",AEP,5/16/05,34.38,34.48,951700,35.01,34.88,17.455925 +"American Electric Power Company, Inc.",AEP,5/17/05,34.82,34.88,976000,35.44,35.43,17.731173 +"American Electric Power Company, Inc.",AEP,5/18/05,35.41,35.64,1607600,35.73,35.45,17.74118 +"American Electric Power Company, Inc.",AEP,5/19/05,35.23,35.55,1730400,35.72,35.7,17.866299 +"American Electric Power Company, Inc.",AEP,5/20/05,35.37,35.79,1229300,35.79,35.55,17.791218 +"American Electric Power Company, Inc.",AEP,5/23/05,35.34,35.59,732300,35.62,35.61,17.82125 +"American Electric Power Company, Inc.",AEP,5/24/05,35.31,35.49,1054100,35.65,35.55,17.791218 +"American Electric Power Company, Inc.",AEP,5/25/05,35.18,35.41,1181100,35.63,35.45,17.74118 +"American Electric Power Company, Inc.",AEP,5/26/05,35.17,35.45,1440300,35.66,35.43,17.731173 +"American Electric Power Company, Inc.",AEP,5/27/05,35.21,35.43,1217100,35.47,35.41,17.721157 +"American Electric Power Company, Inc.",AEP,5/31/05,35.4,35.51,1465400,35.77,35.69,17.861284 +"American Electric Power Company, Inc.",AEP,6/1/05,35.55,35.71,1740200,36.15,35.91,17.971392 +"American Electric Power Company, Inc.",AEP,6/2/05,35.68,35.94,1049400,35.94,35.82,17.92635 +"American Electric Power Company, Inc.",AEP,6/3/05,35.66,35.85,1046400,36.08,35.8,17.916338 +"American Electric Power Company, Inc.",AEP,6/6/05,35.69,35.8,844000,36,35.92,17.976395 +"American Electric Power Company, Inc.",AEP,6/7/05,35.76,36.17,1555800,36.3,35.8,17.916338 +"American Electric Power Company, Inc.",AEP,6/8/05,35.71,35.83,801700,36.14,35.82,17.92635 +"American Electric Power Company, Inc.",AEP,6/9/05,35.57,35.82,804800,35.95,35.94,17.986399 +"American Electric Power Company, Inc.",AEP,6/10/05,35.66,35.99,1119200,36.13,35.73,17.881311 +"American Electric Power Company, Inc.",AEP,6/13/05,35.55,35.65,1412100,35.9,35.81,17.92134 +"American Electric Power Company, Inc.",AEP,6/14/05,35.79,35.95,940800,36.21,36.19,18.111511 +"American Electric Power Company, Inc.",AEP,6/15/05,35.75,36.2,1092700,36.2,35.88,17.956373 +"American Electric Power Company, Inc.",AEP,6/16/05,35.33,35.8,1409100,35.85,35.72,17.876303 +"American Electric Power Company, Inc.",AEP,6/17/05,35.58,35.88,1644100,35.94,35.77,17.901325 +"American Electric Power Company, Inc.",AEP,6/20/05,35.49,35.75,1149200,35.9,35.9,17.96639 +"American Electric Power Company, Inc.",AEP,6/21/05,35.67,35.88,1091100,35.93,35.78,17.90633 +"American Electric Power Company, Inc.",AEP,6/22/05,35.84,36,1038900,36.25,36.11,18.071476 +"American Electric Power Company, Inc.",AEP,6/23/05,35.91,36.12,957200,36.49,36.38,18.206606 +"American Electric Power Company, Inc.",AEP,6/24/05,36.04,36.37,1577300,36.46,36.07,18.051468 +"American Electric Power Company, Inc.",AEP,6/27/05,35.35,35.35,1247800,36.48,36.25,18.14155 +"American Electric Power Company, Inc.",AEP,6/28/05,36.2,36.37,974200,36.56,36.55,18.291685 +"American Electric Power Company, Inc.",AEP,6/29/05,36.35,36.66,848000,36.87,36.62,18.32671 +"American Electric Power Company, Inc.",AEP,6/30/05,36.48,36.48,1478000,37,36.87,18.45183 +"American Electric Power Company, Inc.",AEP,7/1/05,36.6,36.97,973200,37,36.86,18.446821 +"American Electric Power Company, Inc.",AEP,7/5/05,36.45,36.86,950100,37.29,37.28,18.657013 +"American Electric Power Company, Inc.",AEP,7/6/05,36.82,37.18,1468700,37.34,36.84,18.43681 +"American Electric Power Company, Inc.",AEP,7/7/05,36.34,36.34,1831500,37.47,37.33,18.682047 +"American Electric Power Company, Inc.",AEP,7/8/05,37.21,37.3,2706400,38.32,38.09,19.062382 +"American Electric Power Company, Inc.",AEP,7/11/05,38.2,38.31,2371100,38.89,38.88,19.457747 +"American Electric Power Company, Inc.",AEP,7/12/05,38.61,38.88,2229400,39.14,38.99,19.512798 +"American Electric Power Company, Inc.",AEP,7/13/05,38.71,38.71,1091800,39.2,38.89,19.46275 +"American Electric Power Company, Inc.",AEP,7/14/05,38.42,38.99,1206000,39.34,38.64,19.33764 +"American Electric Power Company, Inc.",AEP,7/15/05,38.48,38.65,859200,38.79,38.69,19.362661 +"American Electric Power Company, Inc.",AEP,7/18/05,38.58,38.69,1023600,38.83,38.66,19.347643 +"American Electric Power Company, Inc.",AEP,7/19/05,38.57,38.7,1434000,38.88,38.8,19.417706 +"American Electric Power Company, Inc.",AEP,7/20/05,38.38,38.7,949400,39.01,39,19.517797 +"American Electric Power Company, Inc.",AEP,7/21/05,37.45,39,1439500,39,38.41,19.222525 +"American Electric Power Company, Inc.",AEP,7/22/05,38.26,38.4,932900,38.86,38.77,19.40269 +"American Electric Power Company, Inc.",AEP,7/25/05,38.56,38.67,859600,38.99,38.56,19.297598 +"American Electric Power Company, Inc.",AEP,7/26/05,38.27,38.7,1366000,38.75,38.31,19.172483 +"American Electric Power Company, Inc.",AEP,7/27/05,38.11,38.35,1172900,38.47,38.42,19.22753 +"American Electric Power Company, Inc.",AEP,7/28/05,38.17,38.35,1284300,38.66,38.51,19.272568 +"American Electric Power Company, Inc.",AEP,7/29/05,38.65,39.3,3608600,39.3,38.7,19.367662 +"American Electric Power Company, Inc.",AEP,8/1/05,37.92,38.66,2321200,38.68,38.14,19.087406 +"American Electric Power Company, Inc.",AEP,8/2/05,38.18,38.29,3903700,38.55,38.4,19.217524 +"American Electric Power Company, Inc.",AEP,8/3/05,38.3,38.4,4617400,39.09,38.9,19.46775 +"American Electric Power Company, Inc.",AEP,8/4/05,38.66,38.9,2077200,39.17,38.69,19.362661 +"American Electric Power Company, Inc.",AEP,8/5/05,37.63,38.69,1734100,38.69,38.17,19.102419 +"American Electric Power Company, Inc.",AEP,8/8/05,36.94,38,2134600,38,37.04,18.708448 +"American Electric Power Company, Inc.",AEP,8/9/05,37.22,37.25,1948900,37.58,37.58,18.981201 +"American Electric Power Company, Inc.",AEP,8/10/05,37.34,37.77,1061900,38.05,37.55,18.96604 +"American Electric Power Company, Inc.",AEP,8/11/05,37.39,37.48,964200,37.82,37.72,19.051905 +"American Electric Power Company, Inc.",AEP,8/12/05,37.19,37.72,1002800,37.78,37.52,18.95089 +"American Electric Power Company, Inc.",AEP,8/15/05,37.24,37.45,869300,37.64,37.58,18.981201 +"American Electric Power Company, Inc.",AEP,8/16/05,37.07,37.64,925200,37.67,37.13,18.753914 +"American Electric Power Company, Inc.",AEP,8/17/05,36.37,36.97,1091700,36.98,36.79,18.582182 +"American Electric Power Company, Inc.",AEP,8/18/05,36.45,36.55,1058000,36.85,36.77,18.572079 +"American Electric Power Company, Inc.",AEP,8/19/05,36.77,36.95,1193800,37,36.82,18.597332 +"American Electric Power Company, Inc.",AEP,8/22/05,36.73,36.79,1466400,37.19,36.89,18.632687 +"American Electric Power Company, Inc.",AEP,8/23/05,36.78,36.85,1031400,37.14,36.98,18.678143 +"American Electric Power Company, Inc.",AEP,8/24/05,36.88,37.01,1306400,37.4,36.95,18.662987 +"American Electric Power Company, Inc.",AEP,8/25/05,36.82,36.94,1082800,37.17,37.12,18.748861 +"American Electric Power Company, Inc.",AEP,8/26/05,36.84,37,770400,37.2,36.84,18.607431 +"American Electric Power Company, Inc.",AEP,8/29/05,36.5,36.76,1337200,37.06,36.98,18.678143 +"American Electric Power Company, Inc.",AEP,8/30/05,36.62,36.96,1237300,37.17,36.98,18.678143 +"American Electric Power Company, Inc.",AEP,8/31/05,36.76,37.02,1969500,37.28,37.18,18.779165 +"American Electric Power Company, Inc.",AEP,9/1/05,37.08,37.27,3433800,37.75,37.5,18.940792 +"American Electric Power Company, Inc.",AEP,9/2/05,37.67,37.75,1842400,38.15,37.72,19.051905 +"American Electric Power Company, Inc.",AEP,9/6/05,37.96,38.15,2168100,38.29,37.96,19.173138 +"American Electric Power Company, Inc.",AEP,9/7/05,37.9,37.94,3260700,38.29,38.2,19.294353 +"American Electric Power Company, Inc.",AEP,9/8/05,37.86,38.05,1365700,38.22,37.97,19.178183 +"American Electric Power Company, Inc.",AEP,9/9/05,38,38.05,1619200,38.49,38.3,19.34486 +"American Electric Power Company, Inc.",AEP,9/12/05,37.94,38.49,1216300,38.5,38.09,19.238792 +"American Electric Power Company, Inc.",AEP,9/13/05,38.03,38.1,2057300,38.35,38.2,19.294353 +"American Electric Power Company, Inc.",AEP,9/14/05,38.17,38.19,2175500,38.5,38.37,19.380219 +"American Electric Power Company, Inc.",AEP,9/15/05,38.33,38.5,2606600,38.77,38.65,19.521639 +"American Electric Power Company, Inc.",AEP,9/16/05,38.48,38.7,3006900,39,38.89,19.642866 +"American Electric Power Company, Inc.",AEP,9/19/05,38.68,38.92,2513200,39.24,38.77,19.58225 +"American Electric Power Company, Inc.",AEP,9/20/05,38.75,38.86,4512600,39.34,38.9,19.647913 +"American Electric Power Company, Inc.",AEP,9/21/05,38.55,38.9,3968500,39.36,39,19.698423 +"American Electric Power Company, Inc.",AEP,9/22/05,38.67,39.06,2280600,39.13,38.96,19.678223 +"American Electric Power Company, Inc.",AEP,9/23/05,38.77,38.93,1658500,39.19,38.98,19.688314 +"American Electric Power Company, Inc.",AEP,9/26/05,38.84,38.96,1175500,39.08,38.94,19.66812 +"American Electric Power Company, Inc.",AEP,9/27/05,38.02,38.87,2289000,39.2,38.9,19.647913 +"American Electric Power Company, Inc.",AEP,9/28/05,38.72,39,1550100,39.24,39.19,19.794392 +"American Electric Power Company, Inc.",AEP,9/29/05,39,39.15,1083400,39.75,39.58,19.991371 +"American Electric Power Company, Inc.",AEP,9/30/05,39.3,39.61,1253800,39.84,39.7,20.051989 +"American Electric Power Company, Inc.",AEP,10/3/05,39.53,39.76,2159700,40.22,40.21,20.309587 +"American Electric Power Company, Inc.",AEP,10/4/05,40.18,40.65,3012400,40.8,40.25,20.329782 +"American Electric Power Company, Inc.",AEP,10/5/05,39.17,40.13,1876400,40.3,39.18,19.789341 +"American Electric Power Company, Inc.",AEP,10/6/05,37.79,39.14,2243300,39.29,38.3,19.34486 +"American Electric Power Company, Inc.",AEP,10/7/05,38.34,38.5,2358700,38.88,38.43,19.410515 +"American Electric Power Company, Inc.",AEP,10/10/05,37.89,38.52,1355000,38.53,37.98,19.183235 +"American Electric Power Company, Inc.",AEP,10/11/05,38.01,38.11,1411500,38.36,38.1,19.243841 +"American Electric Power Company, Inc.",AEP,10/12/05,37.36,37.83,1531600,38.5,37.53,18.955946 +"American Electric Power Company, Inc.",AEP,10/13/05,36.24,37.28,2060900,37.29,36.78,18.577131 +"American Electric Power Company, Inc.",AEP,10/14/05,36.44,37.03,1488500,37.09,36.78,18.577131 +"American Electric Power Company, Inc.",AEP,10/17/05,36.84,36.98,1503000,37.74,37.39,18.88523 +"American Electric Power Company, Inc.",AEP,10/18/05,36.45,37.39,1725500,37.47,36.68,18.526625 +"American Electric Power Company, Inc.",AEP,10/19/05,36.19,36.7,2146300,36.95,36.91,18.642786 +"American Electric Power Company, Inc.",AEP,10/20/05,35.6,36.93,1843800,37.16,35.85,18.107391 +"American Electric Power Company, Inc.",AEP,10/21/05,35.8,35.97,1598400,36.42,36.26,18.314486 +"American Electric Power Company, Inc.",AEP,10/24/05,36.26,36.28,972200,37.2,37.2,18.789265 +"American Electric Power Company, Inc.",AEP,10/25/05,36.56,36.98,1059400,37.33,36.98,18.678143 +"American Electric Power Company, Inc.",AEP,10/26/05,36.14,36.65,1767600,37.2,36.66,18.516516 +"American Electric Power Company, Inc.",AEP,10/27/05,36.45,37.15,1730800,37.26,36.61,18.491262 +"American Electric Power Company, Inc.",AEP,10/28/05,36.86,36.95,1991200,37.91,37.9,19.142832 +"American Electric Power Company, Inc.",AEP,10/31/05,37.79,37.93,2063600,38.14,37.96,19.173138 +"American Electric Power Company, Inc.",AEP,11/1/05,37.1,37.96,2392400,37.96,37.2,18.789265 +"American Electric Power Company, Inc.",AEP,11/2/05,36.71,37.02,1718100,37.44,37.35,18.865026 +"American Electric Power Company, Inc.",AEP,11/3/05,36.86,37.38,2637600,37.43,36.92,18.647833 +"American Electric Power Company, Inc.",AEP,11/4/05,36.87,37.2,2156400,37.41,37.03,18.703402 +"American Electric Power Company, Inc.",AEP,11/7/05,36.79,37.14,1395700,37.36,37,18.688251 +"American Electric Power Company, Inc.",AEP,11/8/05,36.45,36.67,1950000,37.08,36.86,18.80559 +"American Electric Power Company, Inc.",AEP,11/9/05,36.7,36.89,1826400,37.1,36.95,18.851503 +"American Electric Power Company, Inc.",AEP,11/10/05,36.12,36.95,1824700,36.95,36.53,18.637224 +"American Electric Power Company, Inc.",AEP,11/11/05,36.25,36.48,2145200,36.63,36.5,18.62192 +"American Electric Power Company, Inc.",AEP,11/14/05,35.57,35.86,3095200,36.6,35.8,18.264788 +"American Electric Power Company, Inc.",AEP,11/15/05,35.58,35.82,1884700,36.14,35.83,18.2801 +"American Electric Power Company, Inc.",AEP,11/16/05,35.8,35.8,1526400,36.3,36.24,18.489275 +"American Electric Power Company, Inc.",AEP,11/17/05,36.2,36.35,1449900,36.59,36.49,18.616823 +"American Electric Power Company, Inc.",AEP,11/18/05,35.83,36.55,1289000,36.66,36.51,18.627022 +"American Electric Power Company, Inc.",AEP,11/21/05,36.37,36.42,985300,36.69,36.48,18.611723 +"American Electric Power Company, Inc.",AEP,11/22/05,36.26,36.31,1460100,36.71,36.6,18.672935 +"American Electric Power Company, Inc.",AEP,11/23/05,36.43,36.51,1006200,37.05,36.9,18.825996 +"American Electric Power Company, Inc.",AEP,11/25/05,36.78,36.95,327300,37.05,36.92,18.836199 +"American Electric Power Company, Inc.",AEP,11/28/05,36.65,36.77,1273900,37.26,37.17,18.96375 +"American Electric Power Company, Inc.",AEP,11/29/05,37.12,37.35,1840300,37.61,37.17,18.96375 +"American Electric Power Company, Inc.",AEP,11/30/05,36.5,37.24,1646700,37.24,36.54,18.642332 +"American Electric Power Company, Inc.",AEP,12/1/05,36.55,36.66,1634400,36.96,36.8,18.774982 +"American Electric Power Company, Inc.",AEP,12/2/05,36.54,36.82,1413000,36.92,36.78,18.764782 +"American Electric Power Company, Inc.",AEP,12/5/05,36.18,36.53,1404300,36.7,36.47,18.606615 +"American Electric Power Company, Inc.",AEP,12/6/05,36.51,36.64,1603600,36.96,36.68,18.713757 +"American Electric Power Company, Inc.",AEP,12/7/05,36.16,36.6,1522800,36.86,36.3,18.519884 +"American Electric Power Company, Inc.",AEP,12/8/05,36.27,36.31,2210000,37.19,37.17,18.96375 +"American Electric Power Company, Inc.",AEP,12/9/05,37.05,37.27,1520400,37.4,37.06,18.907629 +"American Electric Power Company, Inc.",AEP,12/12/05,36.98,37.26,1256900,37.43,37.09,18.922947 +"American Electric Power Company, Inc.",AEP,12/13/05,36.99,37.04,1268100,37.48,37.48,19.121906 +"American Electric Power Company, Inc.",AEP,12/14/05,37.57,37.65,1249000,37.96,37.81,19.290272 +"American Electric Power Company, Inc.",AEP,12/15/05,37.2,37.83,1318800,37.92,37.28,19.019873 +"American Electric Power Company, Inc.",AEP,12/16/05,37.31,37.31,1322300,37.77,37.42,19.091291 +"American Electric Power Company, Inc.",AEP,12/19/05,36.76,37.31,1193900,37.5,37,18.877026 +"American Electric Power Company, Inc.",AEP,12/20/05,37.03,37.6,1478800,37.69,37.1,18.928038 +"American Electric Power Company, Inc.",AEP,12/21/05,36.85,37.55,1609400,37.55,36.86,18.80559 +"American Electric Power Company, Inc.",AEP,12/22/05,36.85,36.91,1070300,37.37,37.3,19.03008 +"American Electric Power Company, Inc.",AEP,12/23/05,37.16,37.35,1013000,37.45,37.34,19.05048 +"American Electric Power Company, Inc.",AEP,12/27/05,37.2,37.31,1747500,37.92,37.74,19.254562 +"American Electric Power Company, Inc.",AEP,12/28/05,37.04,37.69,1032300,37.86,37.2,18.97906 +"American Electric Power Company, Inc.",AEP,12/29/05,37.21,37.23,867300,37.59,37.32,19.040276 +"American Electric Power Company, Inc.",AEP,12/30/05,36.8,37.2,1028900,37.29,37.09,18.922947 +"American Electric Power Company, Inc.",AEP,1/3/06,36.65,37.27,1880300,37.39,37.36,19.060688 +"American Electric Power Company, Inc.",AEP,1/4/06,36.83,37.15,2114800,37.4,37.3,19.03008 +"American Electric Power Company, Inc.",AEP,1/5/06,37,37.29,1074500,37.4,37.09,18.922947 +"American Electric Power Company, Inc.",AEP,1/6/06,37.06,37.34,1154800,37.78,37.67,19.218847 +"American Electric Power Company, Inc.",AEP,1/9/06,36.97,37.57,1842100,37.59,37.11,18.933136 +"American Electric Power Company, Inc.",AEP,1/10/06,36.91,37,1666700,37.25,37.12,18.938242 +"American Electric Power Company, Inc.",AEP,1/11/06,36.94,37.06,1103100,37.25,37.19,18.973948 +"American Electric Power Company, Inc.",AEP,1/12/06,36.83,37.05,1021700,37.17,36.92,18.836199 +"American Electric Power Company, Inc.",AEP,1/13/06,36.9,36.96,990200,37.31,37.18,18.968859 +"American Electric Power Company, Inc.",AEP,1/17/06,36.95,36.95,875100,37.47,37.38,19.070887 +"American Electric Power Company, Inc.",AEP,1/18/06,37.27,37.5,1266600,37.67,37.39,19.076 +"American Electric Power Company, Inc.",AEP,1/19/06,37.18,37.37,1372600,37.99,37.91,19.34129 +"American Electric Power Company, Inc.",AEP,1/20/06,37.33,37.95,1459900,38.06,37.37,19.06579 +"American Electric Power Company, Inc.",AEP,1/23/06,37.37,37.39,1082500,37.67,37.43,19.096403 +"American Electric Power Company, Inc.",AEP,1/24/06,37.4,37.45,1592300,37.99,37.94,19.356592 +"American Electric Power Company, Inc.",AEP,1/25/06,37.2,37.93,1618900,38.05,37.4,19.081089 +"American Electric Power Company, Inc.",AEP,1/26/06,36.95,38.48,1746400,38.48,36.99,18.871912 +"American Electric Power Company, Inc.",AEP,1/27/06,37,37.01,1301900,37.51,37.35,19.055578 +"American Electric Power Company, Inc.",AEP,1/30/06,37.09,37.35,1130200,37.39,37.23,18.994366 +"American Electric Power Company, Inc.",AEP,1/31/06,37.01,37.33,1332700,37.4,37.32,19.040276 +"American Electric Power Company, Inc.",AEP,2/1/06,36.85,37.32,921500,37.35,36.94,18.846407 +"American Electric Power Company, Inc.",AEP,2/2/06,36,36.75,1919900,36.76,36.17,18.45356 +"American Electric Power Company, Inc.",AEP,2/3/06,35.8,35.85,1511300,36.29,36.1,18.417843 +"American Electric Power Company, Inc.",AEP,2/6/06,35.95,35.95,928400,36.31,36.22,18.479073 +"American Electric Power Company, Inc.",AEP,2/7/06,35.98,36.5,2098600,36.7,36.01,18.371925 +"American Electric Power Company, Inc.",AEP,2/8/06,35.56,35.85,1455300,35.95,35.95,18.531733 +"American Electric Power Company, Inc.",AEP,2/9/06,35.71,35.95,1371500,36.14,35.92,18.51626 +"American Electric Power Company, Inc.",AEP,2/10/06,35.74,35.77,1181400,36.19,36.03,18.572968 +"American Electric Power Company, Inc.",AEP,2/13/06,35.87,36.03,590500,36.13,36.08,18.598743 +"American Electric Power Company, Inc.",AEP,2/14/06,35.6,36.08,1178700,36.19,35.75,18.428644 +"American Electric Power Company, Inc.",AEP,2/15/06,35.48,35.63,1299400,35.97,35.58,18.341007 +"American Electric Power Company, Inc.",AEP,2/16/06,35.5,35.5,1099100,36.02,36.02,18.567812 +"American Electric Power Company, Inc.",AEP,2/17/06,35.95,36.02,1873400,36.43,36.37,18.748232 +"American Electric Power Company, Inc.",AEP,2/21/06,36.11,36.52,1363300,36.64,36.16,18.639977 +"American Electric Power Company, Inc.",AEP,2/22/06,36.1,36.24,1853700,36.44,36.43,18.779163 +"American Electric Power Company, Inc.",AEP,2/23/06,36.11,36.39,1142100,36.45,36.29,18.707 +"American Electric Power Company, Inc.",AEP,2/24/06,35.95,36.23,1076000,36.58,36.42,18.774008 +"American Electric Power Company, Inc.",AEP,2/27/06,36.44,36.55,1595300,36.75,36.45,18.78947 +"American Electric Power Company, Inc.",AEP,2/28/06,36.41,36.9,2588400,36.91,36.5,18.815252 +"American Electric Power Company, Inc.",AEP,3/1/06,36.39,36.65,1468500,36.65,36.54,18.835867 +"American Electric Power Company, Inc.",AEP,3/2/06,36.11,36.48,930400,36.54,36.34,18.732773 +"American Electric Power Company, Inc.",AEP,3/3/06,36.18,36.26,1448700,36.64,36.46,18.794624 +"American Electric Power Company, Inc.",AEP,3/6/06,35.6,36.46,1411500,36.5,35.63,18.36678 +"American Electric Power Company, Inc.",AEP,3/7/06,35.41,35.63,1372800,35.92,35.85,18.480177 +"American Electric Power Company, Inc.",AEP,3/8/06,35.31,35.85,2112000,36.04,35.91,18.511116 +"American Electric Power Company, Inc.",AEP,3/9/06,35.58,35.91,858200,35.95,35.67,18.387398 +"American Electric Power Company, Inc.",AEP,3/10/06,35.17,35.55,1882400,35.76,35.31,18.20182 +"American Electric Power Company, Inc.",AEP,3/13/06,35.08,35.49,2023700,35.86,35.37,18.232752 +"American Electric Power Company, Inc.",AEP,3/14/06,35.02,35.02,2028500,35.66,35.49,18.294607 +"American Electric Power Company, Inc.",AEP,3/15/06,35.48,35.56,1729500,35.82,35.75,18.428644 +"American Electric Power Company, Inc.",AEP,3/16/06,35.75,35.89,1293800,36,35.87,18.49049 +"American Electric Power Company, Inc.",AEP,3/17/06,35.48,35.87,1661500,35.9,35.5,18.299763 +"American Electric Power Company, Inc.",AEP,3/20/06,35.01,35.46,1704500,35.68,35.17,18.129646 +"American Electric Power Company, Inc.",AEP,3/21/06,34.84,35.08,1780400,35.2,34.98,18.03171 +"American Electric Power Company, Inc.",AEP,3/22/06,34.85,34.92,1536100,35.17,35.06,18.072947 +"American Electric Power Company, Inc.",AEP,3/23/06,34.87,35.07,1176000,35.09,35.02,18.052324 +"American Electric Power Company, Inc.",AEP,3/24/06,34.55,34.9,1542700,34.98,34.75,17.91315 +"American Electric Power Company, Inc.",AEP,3/27/06,34.4,34.75,1486000,34.75,34.44,17.753345 +"American Electric Power Company, Inc.",AEP,3/28/06,33.98,34.44,2195400,34.44,34,17.526537 +"American Electric Power Company, Inc.",AEP,3/29/06,33.96,33.96,1516200,34.76,34.6,17.835829 +"American Electric Power Company, Inc.",AEP,3/30/06,34.06,34.41,2179600,34.56,34.27,17.66572 +"American Electric Power Company, Inc.",AEP,3/31/06,34,34.37,1613100,34.49,34.02,17.536846 +"American Electric Power Company, Inc.",AEP,4/3/06,34,34.02,1449200,34.48,34.2,17.629633 +"American Electric Power Company, Inc.",AEP,4/4/06,34.01,34.29,1657500,34.66,34.33,17.696646 +"American Electric Power Company, Inc.",AEP,4/5/06,34.11,34.27,1773900,34.6,34.48,17.773968 +"American Electric Power Company, Inc.",AEP,4/6/06,33.98,34.48,1885000,34.7,34.02,17.536846 +"American Electric Power Company, Inc.",AEP,4/7/06,33.57,34.02,1302900,34.05,33.71,17.37704 +"American Electric Power Company, Inc.",AEP,4/10/06,33.32,33.67,1379700,34,33.44,17.237858 +"American Electric Power Company, Inc.",AEP,4/11/06,33.15,33.53,1503800,33.65,33.25,17.13992 +"American Electric Power Company, Inc.",AEP,4/12/06,32.95,33.21,1859400,33.3,33.06,17.041979 +"American Electric Power Company, Inc.",AEP,4/13/06,32.63,33.04,1292200,33.05,32.72,16.86671 +"American Electric Power Company, Inc.",AEP,4/17/06,32.56,32.7,1243600,32.83,32.66,16.835777 +"American Electric Power Company, Inc.",AEP,4/18/06,32.61,32.66,2231200,33.24,33.24,17.134762 +"American Electric Power Company, Inc.",AEP,4/19/06,32.92,33.11,2289900,33.9,33.22,17.124454 +"American Electric Power Company, Inc.",AEP,4/20/06,33.52,34.11,3948100,34.17,33.58,17.31003 +"American Electric Power Company, Inc.",AEP,4/21/06,33.39,33.78,2081000,33.91,33.52,17.279102 +"American Electric Power Company, Inc.",AEP,4/24/06,33.38,33.49,1677500,33.64,33.48,17.258482 +"American Electric Power Company, Inc.",AEP,4/25/06,33.11,33.48,4180600,33.9,33.35,17.191462 +"American Electric Power Company, Inc.",AEP,4/26/06,33.07,33.5,1563500,33.51,33.23,17.129608 +"American Electric Power Company, Inc.",AEP,4/27/06,32.83,32.85,3401700,33.77,33.39,17.212084 +"American Electric Power Company, Inc.",AEP,4/28/06,33.16,33.41,3115900,33.53,33.46,17.248169 +"American Electric Power Company, Inc.",AEP,5/1/06,33.06,33.49,2873000,33.76,33.16,17.093523 +"American Electric Power Company, Inc.",AEP,5/2/06,33.28,33.38,4040500,33.56,33.45,17.243013 +"American Electric Power Company, Inc.",AEP,5/3/06,33.07,33.75,4292600,33.8,33.14,17.083216 +"American Electric Power Company, Inc.",AEP,5/4/06,33.05,33.09,2850300,33.44,33.3,17.165688 +"American Electric Power Company, Inc.",AEP,5/5/06,33.49,33.7,3052900,33.94,33.91,17.48014 +"American Electric Power Company, Inc.",AEP,5/8/06,33.23,33.78,2899700,33.8,33.23,17.318575 +"American Electric Power Company, Inc.",AEP,5/9/06,32.88,33.24,2371300,33.29,33.04,17.21955 +"American Electric Power Company, Inc.",AEP,5/10/06,32.83,32.88,2609000,33.15,32.95,17.172647 +"American Electric Power Company, Inc.",AEP,5/11/06,32.6,33,2255300,33.12,32.66,17.021505 +"American Electric Power Company, Inc.",AEP,5/12/06,32.47,32.66,2012400,32.89,32.58,16.979813 +"American Electric Power Company, Inc.",AEP,5/15/06,32.42,32.42,1890400,32.9,32.84,17.115316 +"American Electric Power Company, Inc.",AEP,5/16/06,32.77,32.94,1653600,33,32.85,17.12053 +"American Electric Power Company, Inc.",AEP,5/17/06,32.27,32.62,1847400,32.88,32.31,16.839092 +"American Electric Power Company, Inc.",AEP,5/18/06,32.29,32.43,2298300,32.68,32.36,16.865156 +"American Electric Power Company, Inc.",AEP,5/19/06,32.4,32.6,4758800,33.1,33,17.19871 +"American Electric Power Company, Inc.",AEP,5/22/06,32.98,33.01,3507600,33.45,33.01,17.203922 +"American Electric Power Company, Inc.",AEP,5/23/06,32.58,33.26,1784800,33.29,32.64,17.011086 +"American Electric Power Company, Inc.",AEP,5/24/06,32.45,32.76,1721600,33.17,33.06,17.229979 +"American Electric Power Company, Inc.",AEP,5/25/06,33.12,33.46,2328300,33.65,33.6,17.511414 +"American Electric Power Company, Inc.",AEP,5/26/06,33.5,33.72,1991700,33.82,33.8,17.615637 +"American Electric Power Company, Inc.",AEP,5/30/06,33.48,33.62,1600000,33.8,33.64,17.532253 +"American Electric Power Company, Inc.",AEP,5/31/06,33.62,33.63,2864200,34.46,34.27,17.860596 +"American Electric Power Company, Inc.",AEP,6/1/06,34.05,34.4,2231900,34.54,34.53,17.9961 +"American Electric Power Company, Inc.",AEP,6/2/06,34.37,34.63,2652100,34.94,34.9,18.188934 +"American Electric Power Company, Inc.",AEP,6/5/06,34.34,34.75,1944800,34.79,34.35,17.902292 +"American Electric Power Company, Inc.",AEP,6/6/06,33.99,34.48,2480700,34.51,34.4,17.928349 +"American Electric Power Company, Inc.",AEP,6/7/06,34.3,34.38,1350100,34.6,34.4,17.928349 +"American Electric Power Company, Inc.",AEP,6/8/06,34.33,34.4,2312700,34.81,34.62,18.043005 +"American Electric Power Company, Inc.",AEP,6/9/06,34.49,34.64,1950800,34.97,34.9,18.188934 +"American Electric Power Company, Inc.",AEP,6/12/06,34.77,35.02,1847900,35.19,35.05,18.267113 +"American Electric Power Company, Inc.",AEP,6/13/06,34.32,35.06,2651200,35.12,34.34,17.897083 +"American Electric Power Company, Inc.",AEP,6/14/06,33.77,34.23,1942200,34.26,34.05,17.745943 +"American Electric Power Company, Inc.",AEP,6/15/06,33.94,34.04,1936000,34.51,34.45,17.954407 +"American Electric Power Company, Inc.",AEP,6/16/06,33.93,34.35,2459400,34.4,34.16,17.803267 +"American Electric Power Company, Inc.",AEP,6/19/06,33.63,34.34,2055400,34.34,34.02,17.730299 +"American Electric Power Company, Inc.",AEP,6/20/06,33.73,33.95,2195300,34.25,34.08,17.761572 +"American Electric Power Company, Inc.",AEP,6/21/06,33.93,34.07,1377200,34.21,34.04,17.740725 +"American Electric Power Company, Inc.",AEP,6/22/06,33.51,33.94,1381700,34,33.93,17.683401 +"American Electric Power Company, Inc.",AEP,6/23/06,33.63,33.76,1585900,34.08,33.9,17.667765 +"American Electric Power Company, Inc.",AEP,6/26/06,33.84,33.85,930100,34.14,33.96,17.699038 +"American Electric Power Company, Inc.",AEP,6/27/06,33.65,33.86,1354800,34.19,33.72,17.573952 +"American Electric Power Company, Inc.",AEP,6/28/06,33.6,33.7,1654700,33.98,33.87,17.652128 +"American Electric Power Company, Inc.",AEP,6/29/06,33.62,33.93,2187900,34.15,34.03,17.735508 +"American Electric Power Company, Inc.",AEP,6/30/06,34.01,34.16,1445300,34.26,34.25,17.850174 +"American Electric Power Company, Inc.",AEP,7/3/06,34.1,34.25,971700,34.65,34.6,18.032587 +"American Electric Power Company, Inc.",AEP,7/5/06,34.41,34.48,1374800,34.67,34.5,17.980463 +"American Electric Power Company, Inc.",AEP,7/6/06,34.3,34.52,1644000,34.6,34.4,17.928349 +"American Electric Power Company, Inc.",AEP,7/7/06,34.35,34.4,2221400,34.74,34.69,18.079487 +"American Electric Power Company, Inc.",AEP,7/10/06,34.62,34.72,1330900,34.99,34.89,18.18373 +"American Electric Power Company, Inc.",AEP,7/11/06,34.76,34.81,1288600,35.11,34.98,18.230625 +"American Electric Power Company, Inc.",AEP,7/12/06,34.8,34.98,1195000,35.03,34.85,18.162872 +"American Electric Power Company, Inc.",AEP,7/13/06,34.57,34.75,1657100,35.06,34.72,18.095125 +"American Electric Power Company, Inc.",AEP,7/14/06,34.29,34.65,1205600,34.72,34.58,18.022158 +"American Electric Power Company, Inc.",AEP,7/17/06,34.43,34.47,1868900,34.88,34.82,18.147243 +"American Electric Power Company, Inc.",AEP,7/18/06,34.75,34.82,1401400,35.07,35.04,18.261902 +"American Electric Power Company, Inc.",AEP,7/19/06,35.04,35.1,2309300,35.5,35.34,18.418255 +"American Electric Power Company, Inc.",AEP,7/20/06,35.09,35.26,1931100,35.49,35.18,18.334864 +"American Electric Power Company, Inc.",AEP,7/21/06,35.11,35.39,2058000,35.54,35.31,18.402617 +"American Electric Power Company, Inc.",AEP,7/24/06,35.21,35.31,1309400,35.61,35.51,18.506845 +"American Electric Power Company, Inc.",AEP,7/25/06,35.38,35.42,2146300,35.73,35.69,18.60066 +"American Electric Power Company, Inc.",AEP,7/26/06,35.47,35.49,2344300,36.1,36.06,18.793497 +"American Electric Power Company, Inc.",AEP,7/27/06,35.8,36.11,2199500,36.36,35.88,18.69969 +"American Electric Power Company, Inc.",AEP,7/28/06,36.01,36.13,1920900,36.47,36.38,18.960264 +"American Electric Power Company, Inc.",AEP,7/31/06,36,36.48,1890400,36.48,36.12,18.824768 +"American Electric Power Company, Inc.",AEP,8/1/06,35.9,36.12,1585600,36.5,36.41,18.975908 +"American Electric Power Company, Inc.",AEP,8/2/06,36.36,36.45,2153700,36.85,36.84,19.200012 +"American Electric Power Company, Inc.",AEP,8/3/06,36.8,36.83,2742200,37.09,36.98,19.272976 +"American Electric Power Company, Inc.",AEP,8/4/06,36.68,37.14,2451700,37.3,37.01,19.288609 +"American Electric Power Company, Inc.",AEP,8/7/06,36.5,36.88,2427900,37.15,36.56,19.054087 +"American Electric Power Company, Inc.",AEP,8/8/06,36.3,36.33,1487600,36.73,36.52,19.227827 +"American Electric Power Company, Inc.",AEP,8/9/06,36.45,36.58,1100100,36.72,36.46,19.196232 +"American Electric Power Company, Inc.",AEP,8/10/06,36.21,36.54,1422200,36.55,36.51,19.222563 +"American Electric Power Company, Inc.",AEP,8/11/06,36.2,36.51,1001000,36.55,36.32,19.122524 +"American Electric Power Company, Inc.",AEP,8/14/06,36.19,36.51,1052000,36.54,36.26,19.090935 +"American Electric Power Company, Inc.",AEP,8/15/06,36.37,36.45,1283800,36.66,36.6,19.26995 +"American Electric Power Company, Inc.",AEP,8/16/06,36.16,36.6,1710700,36.69,36.22,19.069878 +"American Electric Power Company, Inc.",AEP,8/17/06,35.84,36.21,1305100,36.25,36.1,19.00669 +"American Electric Power Company, Inc.",AEP,8/18/06,36.04,36.15,1646800,36.58,36.4,19.164644 +"American Electric Power Company, Inc.",AEP,8/21/06,36.3,36.37,1389900,36.65,36.45,19.190977 +"American Electric Power Company, Inc.",AEP,8/22/06,36.45,36.65,924700,36.65,36.49,19.212034 +"American Electric Power Company, Inc.",AEP,8/23/06,35.96,36.42,705100,36.48,36.11,19.011961 +"American Electric Power Company, Inc.",AEP,8/24/06,35.96,36.2,1216900,36.2,36.12,19.017225 +"American Electric Power Company, Inc.",AEP,8/25/06,35.87,35.99,974500,36.13,35.92,18.91192 +"American Electric Power Company, Inc.",AEP,8/28/06,35.89,35.95,905500,36.36,36.26,19.090935 +"American Electric Power Company, Inc.",AEP,8/29/06,36.02,36.24,1423200,36.54,36.48,19.206774 +"American Electric Power Company, Inc.",AEP,8/30/06,36.05,36.43,1045200,36.44,36.12,19.017225 +"American Electric Power Company, Inc.",AEP,8/31/06,36.14,36.22,1249300,36.55,36.48,19.206774 +"American Electric Power Company, Inc.",AEP,9/1/06,36.55,36.65,1928000,36.84,36.73,19.338392 +"American Electric Power Company, Inc.",AEP,9/5/06,35.96,36.67,1427900,36.73,36.13,19.022491 +"American Electric Power Company, Inc.",AEP,9/6/06,35.64,35.95,1656100,36.08,35.98,18.943521 +"American Electric Power Company, Inc.",AEP,9/7/06,35.77,35.99,779700,36,35.85,18.87507 +"American Electric Power Company, Inc.",AEP,9/8/06,35.7,35.83,1656900,36,35.91,18.906654 +"American Electric Power Company, Inc.",AEP,9/11/06,35.76,35.91,1464200,36.14,36.06,18.985636 +"American Electric Power Company, Inc.",AEP,9/12/06,35.76,35.98,3049400,36.12,36.05,18.980368 +"American Electric Power Company, Inc.",AEP,9/13/06,35.8,36.09,1969800,36.5,36.44,19.18571 +"American Electric Power Company, Inc.",AEP,9/14/06,36.08,36.44,1165900,36.72,36.22,19.069878 +"American Electric Power Company, Inc.",AEP,9/15/06,36.25,36.35,1763600,36.9,36.49,19.212034 +"American Electric Power Company, Inc.",AEP,9/18/06,36.19,36.5,1058900,36.67,36.33,19.127792 +"American Electric Power Company, Inc.",AEP,9/19/06,36.31,36.45,1912900,36.84,36.58,19.259417 +"American Electric Power Company, Inc.",AEP,9/20/06,36.41,36.63,1403600,36.69,36.49,19.212034 +"American Electric Power Company, Inc.",AEP,9/21/06,36.06,36.43,1536700,36.45,36.19,19.05408 +"American Electric Power Company, Inc.",AEP,9/22/06,36.09,36.1,1091800,36.29,36.14,19.027754 +"American Electric Power Company, Inc.",AEP,9/25/06,36.15,36.33,2443800,36.9,36.63,19.285742 +"American Electric Power Company, Inc.",AEP,9/26/06,36.41,36.64,1500000,36.73,36.72,19.33313 +"American Electric Power Company, Inc.",AEP,9/27/06,36.48,36.56,1489400,37,36.94,19.448956 +"American Electric Power Company, Inc.",AEP,9/28/06,36.61,36.86,1404500,37.02,36.89,19.422632 +"American Electric Power Company, Inc.",AEP,9/29/06,36.32,36.81,2081700,36.93,36.37,19.148859 +"American Electric Power Company, Inc.",AEP,10/2/06,36.49,36.55,1986100,37.21,36.81,19.380514 +"American Electric Power Company, Inc.",AEP,10/3/06,36.7,36.82,2287900,37.19,37.06,19.512135 +"American Electric Power Company, Inc.",AEP,10/4/06,36.92,36.94,1525600,37.49,37.36,19.670088 +"American Electric Power Company, Inc.",AEP,10/5/06,36.98,37.2,1485500,37.38,37.26,19.617434 +"American Electric Power Company, Inc.",AEP,10/6/06,37.1,37.35,1972300,37.45,37.26,19.617434 +"American Electric Power Company, Inc.",AEP,10/9/06,37,37.15,1531800,37.33,37.3,19.638498 +"American Electric Power Company, Inc.",AEP,10/10/06,38.42,38.53,9516700,39.39,39.31,20.696768 +"American Electric Power Company, Inc.",AEP,10/11/06,39.18,39.32,4029800,39.89,39.79,20.949484 +"American Electric Power Company, Inc.",AEP,10/12/06,39.67,39.77,3983300,40.45,40.4,21.270655 +"American Electric Power Company, Inc.",AEP,10/13/06,39.77,40.24,1967700,40.35,40,21.060051 +"American Electric Power Company, Inc.",AEP,10/16/06,39.76,39.9,3867200,40.24,39.9,21.007406 +"American Electric Power Company, Inc.",AEP,10/17/06,39.93,39.98,2780900,40.62,40.58,21.365425 +"American Electric Power Company, Inc.",AEP,10/18/06,40.62,40.68,2744100,41.2,41.19,21.68659 +"American Electric Power Company, Inc.",AEP,10/19/06,40.99,41.1,1641000,41.22,41.13,21.654999 +"American Electric Power Company, Inc.",AEP,10/20/06,40.91,41.15,2381700,41.34,41.34,21.765566 +"American Electric Power Company, Inc.",AEP,10/23/06,41.09,41.25,2004000,41.69,41.66,21.934046 +"American Electric Power Company, Inc.",AEP,10/24/06,41.31,41.52,3360900,41.65,41.64,21.923515 +"American Electric Power Company, Inc.",AEP,10/25/06,41.39,41.5,2709500,41.85,41.78,21.997223 +"American Electric Power Company, Inc.",AEP,10/26/06,40.98,41.38,2293200,41.55,41.07,21.62341 +"American Electric Power Company, Inc.",AEP,10/27/06,40.91,41.08,1534800,41.1,40.98,21.57602 +"American Electric Power Company, Inc.",AEP,10/30/06,40.95,41.16,999300,41.22,41.06,21.618143 +"American Electric Power Company, Inc.",AEP,10/31/06,41,41.15,2411000,41.52,41.43,21.812952 +"American Electric Power Company, Inc.",AEP,11/1/06,41.44,41.65,3676900,41.98,41.9,22.060406 +"American Electric Power Company, Inc.",AEP,11/2/06,40.96,41.9,2924000,41.9,41.02,21.597082 +"American Electric Power Company, Inc.",AEP,11/3/06,40.68,41.02,2055600,41.04,40.94,21.55496 +"American Electric Power Company, Inc.",AEP,11/6/06,40.94,41,2948200,41.61,41.39,21.791893 +"American Electric Power Company, Inc.",AEP,11/7/06,41.28,41.6,2130600,41.6,41.3,21.744507 +"American Electric Power Company, Inc.",AEP,11/8/06,40.86,40.92,1836000,41.59,41.25,21.925217 +"American Electric Power Company, Inc.",AEP,11/9/06,41.1,41.14,2159000,41.54,41.3,21.951792 +"American Electric Power Company, Inc.",AEP,11/10/06,41.31,41.43,726000,41.53,41.48,22.047464 +"American Electric Power Company, Inc.",AEP,11/13/06,41.28,41.33,1076900,41.53,41.43,22.02089 +"American Electric Power Company, Inc.",AEP,11/14/06,40.98,41.52,1456500,41.57,41.37,21.989008 +"American Electric Power Company, Inc.",AEP,11/15/06,41.11,41.34,1658800,41.44,41.13,21.861444 +"American Electric Power Company, Inc.",AEP,11/16/06,41.28,41.33,1926600,41.64,41.42,22.015575 +"American Electric Power Company, Inc.",AEP,11/17/06,41.13,41.32,1743300,41.71,41.41,22.010275 +"American Electric Power Company, Inc.",AEP,11/20/06,41.35,41.47,1026500,41.61,41.39,21.999643 +"American Electric Power Company, Inc.",AEP,11/21/06,41.17,41.29,1496700,41.7,41.65,22.137829 +"American Electric Power Company, Inc.",AEP,11/22/06,41.49,41.56,588500,41.83,41.53,22.074038 +"American Electric Power Company, Inc.",AEP,11/24/06,41.38,41.39,1765600,41.72,41.6,22.111254 +"American Electric Power Company, Inc.",AEP,11/27/06,40.95,41.61,1247800,41.62,41.17,21.8827 +"American Electric Power Company, Inc.",AEP,11/28/06,40.97,41.09,1117500,41.65,41.44,22.026203 +"American Electric Power Company, Inc.",AEP,11/29/06,41.37,41.45,1376200,41.89,41.88,22.260073 +"American Electric Power Company, Inc.",AEP,11/30/06,41.29,41.73,2168000,41.95,41.51,22.063412 +"American Electric Power Company, Inc.",AEP,12/1/06,41.54,41.61,2407700,42.14,42.03,22.33981 +"American Electric Power Company, Inc.",AEP,12/4/06,42.03,42.12,1563000,42.37,42.28,22.472687 +"American Electric Power Company, Inc.",AEP,12/5/06,42.16,42.39,1562700,42.67,42.61,22.64809 +"American Electric Power Company, Inc.",AEP,12/6/06,41.93,42.61,1537800,42.61,42.14,22.398283 +"American Electric Power Company, Inc.",AEP,12/7/06,41.61,42.27,1189800,42.33,41.69,22.15909 +"American Electric Power Company, Inc.",AEP,12/8/06,41.64,41.83,1327800,42,41.89,22.265385 +"American Electric Power Company, Inc.",AEP,12/11/06,41.87,41.87,1292100,42.21,42.2,22.430168 +"American Electric Power Company, Inc.",AEP,12/12/06,42.01,42.11,1405200,42.54,42.51,22.594934 +"American Electric Power Company, Inc.",AEP,12/13/06,42.29,42.54,1125800,42.67,42.43,22.552414 +"American Electric Power Company, Inc.",AEP,12/14/06,42.38,42.56,922700,42.73,42.53,22.605564 +"American Electric Power Company, Inc.",AEP,12/15/06,42.31,42.59,1621800,42.69,42.44,22.55772 +"American Electric Power Company, Inc.",AEP,12/18/06,41.89,42.44,1091900,42.49,42.13,22.392962 +"American Electric Power Company, Inc.",AEP,12/19/06,41.94,42.06,2166000,42.98,42.9,22.80223 +"American Electric Power Company, Inc.",AEP,12/20/06,42.71,42.85,1146600,42.94,42.79,22.74377 +"American Electric Power Company, Inc.",AEP,12/21/06,42.61,42.92,1195800,43.11,42.72,22.70655 +"American Electric Power Company, Inc.",AEP,12/22/06,42.52,42.79,478000,42.84,42.56,22.62151 +"American Electric Power Company, Inc.",AEP,12/26/06,41.78,42.41,516600,42.97,42.93,22.818174 +"American Electric Power Company, Inc.",AEP,12/27/06,42.73,42.93,728800,43.13,42.92,22.812859 +"American Electric Power Company, Inc.",AEP,12/28/06,42.64,42.8,1049200,42.99,42.68,22.685295 +"American Electric Power Company, Inc.",AEP,12/29/06,42.43,42.6,1050300,42.78,42.58,22.632141 +"American Electric Power Company, Inc.",AEP,1/3/07,42.45,42.49,1673200,43.1,42.85,22.775652 +"American Electric Power Company, Inc.",AEP,1/4/07,42.58,42.81,1272900,43.02,42.84,22.770342 +"American Electric Power Company, Inc.",AEP,1/5/07,42,42.84,1335100,42.84,42.04,22.345129 +"American Electric Power Company, Inc.",AEP,1/8/07,41.69,42,1884100,42.19,42.01,22.329176 +"American Electric Power Company, Inc.",AEP,1/9/07,41.99,42.2,2595400,42.58,42.41,22.54178 +"American Electric Power Company, Inc.",AEP,1/10/07,42,42.16,1469500,42.53,42.33,22.499271 +"American Electric Power Company, Inc.",AEP,1/11/07,42.34,42.49,2019000,42.98,42.72,22.70655 +"American Electric Power Company, Inc.",AEP,1/12/07,41.73,42.15,2885900,43.48,41.86,22.249447 +"American Electric Power Company, Inc.",AEP,1/16/07,41.84,41.84,1607100,42.36,42.11,22.38233 +"American Electric Power Company, Inc.",AEP,1/17/07,41.75,42.1,1687000,42.13,42.07,22.361063 +"American Electric Power Company, Inc.",AEP,1/18/07,41.9,42.17,1088900,42.32,41.93,22.286661 +"American Electric Power Company, Inc.",AEP,1/19/07,41.8,41.93,1223700,42.1,41.94,22.291977 +"American Electric Power Company, Inc.",AEP,1/22/07,41.79,41.9,3389200,42.26,42.25,22.456747 +"American Electric Power Company, Inc.",AEP,1/23/07,42.18,42.28,1971400,42.83,42.61,22.64809 +"American Electric Power Company, Inc.",AEP,1/24/07,42.5,42.55,1383000,43.13,43.11,22.913847 +"American Electric Power Company, Inc.",AEP,1/25/07,42.81,43.11,1263000,43.25,42.95,22.828794 +"American Electric Power Company, Inc.",AEP,1/26/07,42.75,43,1377000,43.35,43.26,22.993584 +"American Electric Power Company, Inc.",AEP,1/29/07,43.05,43.4,3257300,43.6,43.37,23.052038 +"American Electric Power Company, Inc.",AEP,1/30/07,43.52,43.86,2485200,43.9,43.76,23.259336 +"American Electric Power Company, Inc.",AEP,1/31/07,43.28,43.65,3245100,43.83,43.53,23.137096 +"American Electric Power Company, Inc.",AEP,2/1/07,43.48,43.63,3413000,43.84,43.7,23.22744 +"American Electric Power Company, Inc.",AEP,2/2/07,43.7,43.76,2093300,44.35,44.26,23.525095 +"American Electric Power Company, Inc.",AEP,2/5/07,44.06,44.1,1539500,44.76,44.66,23.737709 +"American Electric Power Company, Inc.",AEP,2/6/07,44.84,44.97,2020000,45.46,45.05,23.944988 +"American Electric Power Company, Inc.",AEP,2/7/07,44.58,44.66,1852300,45.01,45,24.127289 +"American Electric Power Company, Inc.",AEP,2/8/07,44.77,45.01,1939400,45.37,45.3,24.28814 +"American Electric Power Company, Inc.",AEP,2/9/07,45.23,45.33,2320300,46.03,45.45,24.368557 +"American Electric Power Company, Inc.",AEP,2/12/07,45.41,45.55,1791100,45.93,45.67,24.486523 +"American Electric Power Company, Inc.",AEP,2/13/07,45.38,45.83,2393000,45.88,45.78,24.545498 +"American Electric Power Company, Inc.",AEP,2/14/07,45.74,45.78,2257800,46.32,45.95,24.636646 +"American Electric Power Company, Inc.",AEP,2/15/07,45.48,45.98,1475300,45.98,45.71,24.507977 +"American Electric Power Company, Inc.",AEP,2/16/07,45.37,45.58,1309400,45.92,45.89,24.604473 +"American Electric Power Company, Inc.",AEP,2/20/07,45.61,46.01,1380100,46.01,45.95,24.636646 +"American Electric Power Company, Inc.",AEP,2/21/07,45.43,45.85,1924600,45.87,45.7,24.502611 +"American Electric Power Company, Inc.",AEP,2/22/07,45.42,45.66,1743200,45.93,45.52,24.406105 +"American Electric Power Company, Inc.",AEP,2/23/07,45.49,45.57,2146900,45.99,45.75,24.529417 +"American Electric Power Company, Inc.",AEP,2/26/07,46.07,46.1,3228700,46.76,46.22,24.7814 +"American Electric Power Company, Inc.",AEP,2/27/07,44.7,46.15,2429800,46.16,44.97,24.111202 +"American Electric Power Company, Inc.",AEP,2/28/07,44.75,44.98,3396500,45.41,44.9,24.073673 +"American Electric Power Company, Inc.",AEP,3/1/07,44.03,44.25,2573200,45.72,45.47,24.379286 +"American Electric Power Company, Inc.",AEP,3/2/07,44.85,45.38,1840400,45.59,44.87,24.057589 +"American Electric Power Company, Inc.",AEP,3/5/07,44.28,44.87,2846800,44.95,44.3,23.751986 +"American Electric Power Company, Inc.",AEP,3/6/07,44.38,44.7,2829600,45.5,45.33,24.304226 +"American Electric Power Company, Inc.",AEP,3/7/07,45.11,45.45,2366100,45.72,45.17,24.218437 +"American Electric Power Company, Inc.",AEP,3/8/07,45.03,45.33,1958300,45.56,45.14,24.202354 +"American Electric Power Company, Inc.",AEP,3/9/07,45.06,46.19,1751800,46.19,45.15,24.207716 +"American Electric Power Company, Inc.",AEP,3/12/07,45,45.15,1434200,46.16,46.12,24.727797 +"American Electric Power Company, Inc.",AEP,3/13/07,45.22,45.76,1793700,46.11,45.27,24.272057 +"American Electric Power Company, Inc.",AEP,3/14/07,44.91,45.43,2135100,45.68,45.61,24.454346 +"American Electric Power Company, Inc.",AEP,3/15/07,45.27,45.43,2294100,46.46,46.35,24.851109 +"American Electric Power Company, Inc.",AEP,3/16/07,45.9,46.46,2546800,46.55,45.97,24.647362 +"American Electric Power Company, Inc.",AEP,3/19/07,45.88,45.97,1834300,46.54,46.4,24.877924 +"American Electric Power Company, Inc.",AEP,3/20/07,46.05,46.15,1821600,47.3,47.26,25.339027 +"American Electric Power Company, Inc.",AEP,3/21/07,46.83,47.13,3822100,48.3,48.04,25.757229 +"American Electric Power Company, Inc.",AEP,3/22/07,47.83,48.89,2190600,48.9,48.38,25.939533 +"American Electric Power Company, Inc.",AEP,3/23/07,48.03,48.22,2844500,49.35,49.16,26.357729 +"American Electric Power Company, Inc.",AEP,3/26/07,48.82,48.98,3558100,49.37,49.3,26.432783 +"American Electric Power Company, Inc.",AEP,3/27/07,48.64,49.12,1756300,49.14,48.93,26.23441 +"American Electric Power Company, Inc.",AEP,3/28/07,48.48,48.91,1982600,49.24,48.83,26.180792 +"American Electric Power Company, Inc.",AEP,3/29/07,48.6,49.17,1998600,49.17,49.03,26.28803 +"American Electric Power Company, Inc.",AEP,3/30/07,48.05,49.19,2281700,49.47,48.75,26.1379 +"American Electric Power Company, Inc.",AEP,4/2/07,48.74,48.74,2092300,49.81,49.81,26.70623 +"American Electric Power Company, Inc.",AEP,4/3/07,49.35,49.82,2603400,49.93,49.39,26.481041 +"American Electric Power Company, Inc.",AEP,4/4/07,48.68,49.39,3141900,49.5,48.8,26.16471 +"American Electric Power Company, Inc.",AEP,4/5/07,48.1,48.11,1894200,48.95,48.84,26.186152 +"American Electric Power Company, Inc.",AEP,4/9/07,48.84,48.93,1636300,49.62,49.57,26.577547 +"American Electric Power Company, Inc.",AEP,4/10/07,49.14,49.22,2368500,49.58,49.38,26.475689 +"American Electric Power Company, Inc.",AEP,4/11/07,48.66,49.25,2568000,49.37,48.77,26.148624 +"American Electric Power Company, Inc.",AEP,4/12/07,48.08,48.85,2401900,48.89,48.6,26.057476 +"American Electric Power Company, Inc.",AEP,4/13/07,48.31,49.42,1160900,49.42,48.66,26.089636 +"American Electric Power Company, Inc.",AEP,4/16/07,48.79,49,1498200,49.22,49.04,26.293385 +"American Electric Power Company, Inc.",AEP,4/17/07,49.04,49.09,1696500,49.57,49.49,26.534657 +"American Electric Power Company, Inc.",AEP,4/18/07,49.05,49.07,2407600,50.04,49.77,26.684788 +"American Electric Power Company, Inc.",AEP,4/19/07,49.55,49.77,2412600,50,49.88,26.74376 +"American Electric Power Company, Inc.",AEP,4/20/07,49.97,50.16,2842300,50.79,50.34,26.990396 +"American Electric Power Company, Inc.",AEP,4/23/07,50.21,50.21,1636300,50.69,50.6,27.129797 +"American Electric Power Company, Inc.",AEP,4/24/07,50.43,50.61,2426700,51.05,50.95,27.317457 +"American Electric Power Company, Inc.",AEP,4/25/07,50.65,51.2,7531000,51.24,50.71,27.188766 +"American Electric Power Company, Inc.",AEP,4/26/07,49.49,49.49,3605800,51.04,50.25,26.942146 +"American Electric Power Company, Inc.",AEP,4/27/07,49.51,50.01,2300100,50.38,50.35,26.995768 +"American Electric Power Company, Inc.",AEP,4/30/07,50.15,50.35,3872900,50.49,50.22,26.926054 +"American Electric Power Company, Inc.",AEP,5/1/07,50,50,2164100,50.73,50.66,27.161976 +"American Electric Power Company, Inc.",AEP,5/2/07,50.28,50.53,1976300,51,50.62,27.14053 +"American Electric Power Company, Inc.",AEP,5/3/07,50.34,50.66,3405100,50.93,50.63,27.145882 +"American Electric Power Company, Inc.",AEP,5/4/07,50.3,50.82,1253000,50.89,50.4,27.022575 +"American Electric Power Company, Inc.",AEP,5/7/07,50.41,50.47,2864300,50.66,50.53,27.09227 +"American Electric Power Company, Inc.",AEP,5/8/07,49.64,50.15,2681400,50.15,49.82,26.919373 +"American Electric Power Company, Inc.",AEP,5/9/07,49.15,49.82,2212800,49.94,49.43,26.708647 +"American Electric Power Company, Inc.",AEP,5/10/07,48.74,49.34,1951000,49.36,48.74,26.335793 +"American Electric Power Company, Inc.",AEP,5/11/07,48.66,48.82,1676100,48.95,48.92,26.433062 +"American Electric Power Company, Inc.",AEP,5/14/07,48.87,48.87,2514400,49.26,49.16,26.562733 +"American Electric Power Company, Inc.",AEP,5/15/07,48.99,49.19,2414100,49.97,49.44,26.714039 +"American Electric Power Company, Inc.",AEP,5/16/07,49.53,49.54,1469400,49.86,49.8,26.908558 +"American Electric Power Company, Inc.",AEP,5/17/07,49.23,49.75,1357200,49.75,49.3,26.63839 +"American Electric Power Company, Inc.",AEP,5/18/07,48.91,49.39,1430000,49.45,49.14,26.551935 +"American Electric Power Company, Inc.",AEP,5/21/07,49.09,49.2,1385500,49.73,49.7,26.854523 +"American Electric Power Company, Inc.",AEP,5/22/07,48.82,49.53,2394800,49.68,48.88,26.411453 +"American Electric Power Company, Inc.",AEP,5/23/07,48.86,49.73,3091700,50.33,48.9,26.42225 +"American Electric Power Company, Inc.",AEP,5/24/07,47.29,48.85,6283000,49.06,47.37,25.59554 +"American Electric Power Company, Inc.",AEP,5/25/07,46.74,47.62,2662500,47.93,47.25,25.530704 +"American Electric Power Company, Inc.",AEP,5/29/07,47.25,47.5,2178100,47.88,47.34,25.579332 +"American Electric Power Company, Inc.",AEP,5/30/07,47,47.76,4715200,47.85,47.84,25.849508 +"American Electric Power Company, Inc.",AEP,5/31/07,47.58,48.59,2001200,48.7,47.63,25.736042 +"American Electric Power Company, Inc.",AEP,6/1/07,47.19,47.63,2240000,47.96,47.56,25.698208 +"American Electric Power Company, Inc.",AEP,6/4/07,46.6,47.56,2704900,47.99,46.89,25.336195 +"American Electric Power Company, Inc.",AEP,6/5/07,46.3,46.89,3253100,46.9,46.54,25.147072 +"American Electric Power Company, Inc.",AEP,6/6/07,45.56,46.44,2311400,46.44,45.78,24.736416 +"American Electric Power Company, Inc.",AEP,6/7/07,44.26,45.71,4086900,45.78,44.5,24.04479 +"American Electric Power Company, Inc.",AEP,6/8/07,44.29,44.51,2878000,45.1,44.91,24.266333 +"American Electric Power Company, Inc.",AEP,6/11/07,44.79,44.85,2996100,45.7,45.04,24.33657 +"American Electric Power Company, Inc.",AEP,6/12/07,44.35,44.67,2918200,45.39,44.62,24.109629 +"American Electric Power Company, Inc.",AEP,6/13/07,44.7,45.09,2985800,45.47,45.34,24.49868 +"American Electric Power Company, Inc.",AEP,6/14/07,45.03,45.2,1927200,45.68,45.24,24.444643 +"American Electric Power Company, Inc.",AEP,6/15/07,45.4,45.4,2963400,46.49,46.27,25.001175 +"American Electric Power Company, Inc.",AEP,6/18/07,45.29,46,1542700,46.09,45.37,24.514889 +"American Electric Power Company, Inc.",AEP,6/19/07,45.07,45.22,1370000,45.74,45.57,24.622953 +"American Electric Power Company, Inc.",AEP,6/20/07,43.96,45.57,1962100,45.83,43.96,23.753017 +"American Electric Power Company, Inc.",AEP,6/21/07,43.62,43.96,1788700,44.78,44.47,24.028585 +"American Electric Power Company, Inc.",AEP,6/22/07,43.39,44.37,2205800,44.37,43.49,23.499056 +"American Electric Power Company, Inc.",AEP,6/25/07,43.6,43.87,2869400,44.77,44.28,23.925919 +"American Electric Power Company, Inc.",AEP,6/26/07,43.96,44.65,2970100,45.4,43.96,23.753017 +"American Electric Power Company, Inc.",AEP,6/27/07,43.45,43.53,3193000,44.78,44.65,24.125841 +"American Electric Power Company, Inc.",AEP,6/28/07,44.46,44.71,2215300,45.24,44.55,24.071808 +"American Electric Power Company, Inc.",AEP,6/29/07,44.48,44.9,3326900,45.71,45.04,24.33657 +"American Electric Power Company, Inc.",AEP,7/2/07,45.33,45.46,1808000,45.95,45.83,24.76343 +"American Electric Power Company, Inc.",AEP,7/3/07,45.63,45.83,1128900,46.37,46.02,24.866104 +"American Electric Power Company, Inc.",AEP,7/5/07,45.32,46.02,2355400,46.42,45.74,24.714823 +"American Electric Power Company, Inc.",AEP,7/6/07,44.71,45.63,1828000,45.76,45.45,24.55811 +"American Electric Power Company, Inc.",AEP,7/9/07,44.79,45.43,2350200,45.54,44.79,24.201485 +"American Electric Power Company, Inc.",AEP,7/10/07,44.51,44.77,2725600,45.17,44.63,24.115036 +"American Electric Power Company, Inc.",AEP,7/11/07,44.5,44.56,2631400,45.05,44.94,24.282537 +"American Electric Power Company, Inc.",AEP,7/12/07,44.94,44.96,2186700,46.14,46.06,24.887712 +"American Electric Power Company, Inc.",AEP,7/13/07,45.6,45.86,2430500,46.69,46.37,25.055216 +"American Electric Power Company, Inc.",AEP,7/16/07,45.22,46.06,2502400,46.22,45.29,24.471659 +"American Electric Power Company, Inc.",AEP,7/17/07,45.29,45.49,2151100,46.06,45.86,24.779652 +"American Electric Power Company, Inc.",AEP,7/18/07,45.64,45.99,2781000,46.37,46.28,25.006584 +"American Electric Power Company, Inc.",AEP,7/19/07,46.13,46.31,2484800,47.04,46.83,25.30377 +"American Electric Power Company, Inc.",AEP,7/20/07,46.14,47.5,2871500,47.56,46.2,24.963356 +"American Electric Power Company, Inc.",AEP,7/23/07,46.2,46.95,1633300,46.98,46.39,25.066017 +"American Electric Power Company, Inc.",AEP,7/24/07,45.03,46.86,2294100,46.89,45.14,24.390606 +"American Electric Power Company, Inc.",AEP,7/25/07,44.35,45.9,3957400,45.92,45.03,24.331167 +"American Electric Power Company, Inc.",AEP,7/26/07,43.17,44.77,4515900,45.15,43.6,23.558493 +"American Electric Power Company, Inc.",AEP,7/27/07,43.19,43.4,3806800,44.08,43.19,23.33696 +"American Electric Power Company, Inc.",AEP,7/30/07,42.75,42.87,3433800,44.28,44.06,23.807047 +"American Electric Power Company, Inc.",AEP,7/31/07,43.23,44.97,4608200,45.65,43.49,23.499056 +"American Electric Power Company, Inc.",AEP,8/1/07,43.48,43.5,3575100,45.71,45.61,24.644554 +"American Electric Power Company, Inc.",AEP,8/2/07,45.33,45.62,2027400,46.4,46.02,24.866104 +"American Electric Power Company, Inc.",AEP,8/3/07,43.91,46,3221600,46.2,44.04,23.796242 +"American Electric Power Company, Inc.",AEP,8/6/07,42.46,45.83,3447900,46.35,46.31,25.022795 +"American Electric Power Company, Inc.",AEP,8/7/07,45.68,45.89,3872800,48.01,47.74,25.795465 +"American Electric Power Company, Inc.",AEP,8/8/07,47.15,47.84,3946300,48.57,47.85,26.067854 +"American Electric Power Company, Inc.",AEP,8/9/07,45.05,45.05,3476900,48.49,46.97,25.588457 +"American Electric Power Company, Inc.",AEP,8/10/07,45.3,46.7,3169900,47.43,46.9,25.550322 +"American Electric Power Company, Inc.",AEP,8/13/07,44.94,46.4,2902800,47.09,46.17,25.152632 +"American Electric Power Company, Inc.",AEP,8/14/07,44.83,45.97,2731200,46.9,44.93,24.477098 +"American Electric Power Company, Inc.",AEP,8/15/07,43.87,44.93,2845300,45.65,43.97,23.954102 +"American Electric Power Company, Inc.",AEP,8/16/07,42.62,43.42,4856100,45.18,45.09,24.56426 +"American Electric Power Company, Inc.",AEP,8/17/07,44.65,46.82,3796200,47.16,46.47,25.316067 +"American Electric Power Company, Inc.",AEP,8/20/07,45.74,46.45,2041000,47,46.3,25.223442 +"American Electric Power Company, Inc.",AEP,8/21/07,45.9,46.49,2056000,47.34,46.83,25.512178 +"American Electric Power Company, Inc.",AEP,8/22/07,46.03,46.89,1957900,48.83,46.64,25.408665 +"American Electric Power Company, Inc.",AEP,8/23/07,46.01,46.98,1562700,47.09,46.24,25.190758 +"American Electric Power Company, Inc.",AEP,8/24/07,45.76,46.14,1032800,46.77,46.77,25.4795 +"American Electric Power Company, Inc.",AEP,8/27/07,44.95,46.32,2630600,46.37,45.07,24.553375 +"American Electric Power Company, Inc.",AEP,8/28/07,44.6,44.71,3084000,45.66,44.85,24.433514 +"American Electric Power Company, Inc.",AEP,8/29/07,43.87,45.21,4364400,45.47,44.66,24.330008 +"American Electric Power Company, Inc.",AEP,8/30/07,43.85,44.04,3337700,45.08,44.46,24.221048 +"American Electric Power Company, Inc.",AEP,8/31/07,43.93,44.93,1930700,45,44.48,24.231943 +"American Electric Power Company, Inc.",AEP,9/4/07,44.11,44.11,1806600,45.82,45.66,24.87478 +"American Electric Power Company, Inc.",AEP,9/5/07,44.82,45.47,1874300,45.47,45.13,24.586048 +"American Electric Power Company, Inc.",AEP,9/6/07,44.92,44.93,1110400,45.65,45.41,24.738598 +"American Electric Power Company, Inc.",AEP,9/7/07,44.25,44.87,2152600,45.35,44.55,24.270073 +"American Electric Power Company, Inc.",AEP,9/10/07,44.06,44.45,2226500,44.88,44.64,24.319113 +"American Electric Power Company, Inc.",AEP,9/11/07,44.6,44.6,1678400,45.31,45.3,24.678667 +"American Electric Power Company, Inc.",AEP,9/12/07,45.22,45.4,1921000,45.72,45.48,24.776718 +"American Electric Power Company, Inc.",AEP,9/13/07,45.07,45.9,1364800,45.99,45.23,24.64053 +"American Electric Power Company, Inc.",AEP,9/14/07,44.87,44.87,1454800,45.43,45.09,24.56426 +"American Electric Power Company, Inc.",AEP,9/17/07,44.74,44.95,1290000,45.2,44.96,24.49344 +"American Electric Power Company, Inc.",AEP,9/18/07,44.88,45.09,2188900,45.95,45.68,24.885681 +"American Electric Power Company, Inc.",AEP,9/19/07,45.87,46.12,1758000,46.78,46.51,25.337843 +"American Electric Power Company, Inc.",AEP,9/20/07,45.72,46.55,1284800,46.59,45.77,24.934711 +"American Electric Power Company, Inc.",AEP,9/21/07,45.77,46.08,1696400,46.79,46.07,25.098148 +"American Electric Power Company, Inc.",AEP,9/24/07,45.77,46,1386900,46.35,45.97,25.04367 +"American Electric Power Company, Inc.",AEP,9/25/07,45.72,45.83,2893700,46.65,46.1,25.114481 +"American Electric Power Company, Inc.",AEP,9/26/07,46.23,46.44,1804000,46.95,46.68,25.430466 +"American Electric Power Company, Inc.",AEP,9/27/07,46.23,46.9,1502800,46.94,46.5,25.332407 +"American Electric Power Company, Inc.",AEP,9/28/07,46.08,46.54,2104500,46.97,46.08,25.103598 +"American Electric Power Company, Inc.",AEP,10/1/07,46.22,46.63,1896000,47.1,47.02,25.615698 +"American Electric Power Company, Inc.",AEP,10/2/07,46.56,47.02,1240900,47.18,46.73,25.457708 +"American Electric Power Company, Inc.",AEP,10/3/07,46.37,46.64,2347000,47.59,47.41,25.828163 +"American Electric Power Company, Inc.",AEP,10/4/07,47.43,47.43,2234300,48.62,48.03,26.165926 +"American Electric Power Company, Inc.",AEP,10/5/07,47.86,48.26,1314400,48.65,47.97,26.133232 +"American Electric Power Company, Inc.",AEP,10/8/07,47.7,48.15,1128400,48.48,47.71,25.99159 +"American Electric Power Company, Inc.",AEP,10/9/07,47.65,47.65,1869800,48.47,48.38,26.356604 +"American Electric Power Company, Inc.",AEP,10/10/07,47.54,47.99,1840500,48.22,47.54,25.898983 +"American Electric Power Company, Inc.",AEP,10/11/07,47.53,47.82,2795100,48.44,47.91,26.100542 +"American Electric Power Company, Inc.",AEP,10/12/07,47.85,47.89,1677900,48.7,48.24,26.280321 +"American Electric Power Company, Inc.",AEP,10/15/07,47.06,48.16,1470200,48.42,47.42,25.83361 +"American Electric Power Company, Inc.",AEP,10/16/07,47.15,47.41,1247300,47.74,47.33,25.78458 +"American Electric Power Company, Inc.",AEP,10/17/07,46.65,47.45,2541400,47.8,47.02,25.615698 +"American Electric Power Company, Inc.",AEP,10/18/07,46.72,46.91,1400300,47.2,46.9,25.550322 +"American Electric Power Company, Inc.",AEP,10/19/07,45.63,46.67,2586800,46.92,45.63,24.85845 +"American Electric Power Company, Inc.",AEP,10/22/07,45.05,45.23,1496800,46.31,46.25,25.196213 +"American Electric Power Company, Inc.",AEP,10/23/07,45.73,45.98,919100,46.5,46.29,25.218006 +"American Electric Power Company, Inc.",AEP,10/24/07,45.58,46.5,1932700,46.65,46.51,25.337843 +"American Electric Power Company, Inc.",AEP,10/25/07,46.25,46.66,2959300,47.59,47.2,25.713757 +"American Electric Power Company, Inc.",AEP,10/26/07,47.2,47.58,1855600,47.76,47.67,25.969791 +"American Electric Power Company, Inc.",AEP,10/29/07,47.7,47.74,2680300,48.32,47.99,26.144129 +"American Electric Power Company, Inc.",AEP,10/30/07,47.88,47.93,2069000,48.58,48.1,26.204058 +"American Electric Power Company, Inc.",AEP,10/31/07,47.8,48.23,2315100,48.46,48.21,26.263983 +"American Electric Power Company, Inc.",AEP,11/1/07,47.11,47.89,2009800,48.22,47.28,25.757334 +"American Electric Power Company, Inc.",AEP,11/2/07,47,47.29,2137100,47.59,47.44,25.84449 +"American Electric Power Company, Inc.",AEP,11/5/07,47.15,48.23,1962100,48.23,47.72,25.997046 +"American Electric Power Company, Inc.",AEP,11/6/07,47.39,47.74,1863900,47.79,47.79,26.035175 +"American Electric Power Company, Inc.",AEP,11/7/07,46.27,46.44,1864100,47.49,46.28,25.430723 +"American Electric Power Company, Inc.",AEP,11/8/07,46.16,46.3,2426600,47.15,46.84,25.738451 +"American Electric Power Company, Inc.",AEP,11/9/07,46.17,46.17,1966800,47.02,46.38,25.485687 +"American Electric Power Company, Inc.",AEP,11/12/07,45.77,46.39,1940100,46.68,45.92,25.232914 +"American Electric Power Company, Inc.",AEP,11/13/07,45.36,46.21,1881500,46.25,46.22,25.39776 +"American Electric Power Company, Inc.",AEP,11/14/07,46.04,46.41,1771600,46.62,46.26,25.419731 +"American Electric Power Company, Inc.",AEP,11/15/07,45.98,45.98,1607700,46.64,46.24,25.40875 +"American Electric Power Company, Inc.",AEP,11/16/07,45.8,46.57,1773500,46.89,46.41,25.502165 +"American Electric Power Company, Inc.",AEP,11/19/07,46.03,46.03,1339200,46.7,46.47,25.535133 +"American Electric Power Company, Inc.",AEP,11/20/07,46.55,46.64,3468900,47.58,47.29,25.985718 +"American Electric Power Company, Inc.",AEP,11/21/07,46.59,46.97,1710400,47.29,46.59,25.601072 +"American Electric Power Company, Inc.",AEP,11/23/07,46.24,46.99,736900,46.99,46.45,25.524143 +"American Electric Power Company, Inc.",AEP,11/26/07,46.01,46.36,2796100,46.99,46.05,25.304346 +"American Electric Power Company, Inc.",AEP,11/27/07,45.97,46.38,2610900,47.03,46.5,25.551628 +"American Electric Power Company, Inc.",AEP,11/28/07,46.71,46.76,2505200,47.62,47.48,26.090117 +"American Electric Power Company, Inc.",AEP,11/29/07,47.01,47.23,2154000,47.73,47.5,26.101112 +"American Electric Power Company, Inc.",AEP,11/30/07,47.25,47.99,2795000,47.99,47.67,26.194527 +"American Electric Power Company, Inc.",AEP,12/3/07,47.42,47.45,1254900,48,47.78,26.254965 +"American Electric Power Company, Inc.",AEP,12/4/07,47.45,47.45,1641000,48.78,48.4,26.59567 +"American Electric Power Company, Inc.",AEP,12/5/07,48.44,48.6,1724000,49.36,49.31,27.095703 +"American Electric Power Company, Inc.",AEP,12/6/07,48.63,49.29,1174400,49.31,49.2,27.035263 +"American Electric Power Company, Inc.",AEP,12/7/07,48.76,49.2,1057600,49.43,49.17,27.018785 +"American Electric Power Company, Inc.",AEP,12/10/07,48.97,49.18,1257100,49.49,49.16,27.013273 +"American Electric Power Company, Inc.",AEP,12/11/07,47.88,49.14,1782000,49.49,47.98,26.364868 +"American Electric Power Company, Inc.",AEP,12/12/07,47.14,49.14,3242200,49.14,47.64,26.178032 +"American Electric Power Company, Inc.",AEP,12/13/07,47.31,47.31,1745200,48.35,48.21,26.491262 +"American Electric Power Company, Inc.",AEP,12/14/07,47.23,47.74,1996400,48.31,47.38,26.035175 +"American Electric Power Company, Inc.",AEP,12/17/07,46.32,47.08,2259300,47.32,46.55,25.579082 +"American Electric Power Company, Inc.",AEP,12/18/07,46.62,46.79,1541800,47.35,47.14,25.903301 +"American Electric Power Company, Inc.",AEP,12/19/07,46.52,47.36,1916400,47.36,46.72,25.672503 +"American Electric Power Company, Inc.",AEP,12/20/07,46.66,47.14,1819000,47.28,47.1,25.88131 +"American Electric Power Company, Inc.",AEP,12/21/07,47.21,47.47,2659000,47.8,47.55,26.12859 +"American Electric Power Company, Inc.",AEP,12/24/07,47.46,47.77,591600,48.22,48,26.375864 +"American Electric Power Company, Inc.",AEP,12/26/07,47.32,47.92,1231700,47.98,47.46,26.079136 +"American Electric Power Company, Inc.",AEP,12/27/07,46.55,47.32,1759100,47.49,46.61,25.612064 +"American Electric Power Company, Inc.",AEP,12/28/07,46.65,46.88,1732200,47.09,46.88,25.760426 +"American Electric Power Company, Inc.",AEP,12/31/07,46.36,46.65,915800,46.96,46.56,25.584581 +"American Electric Power Company, Inc.",AEP,1/2/08,46.06,46.31,2730700,46.81,46.3,25.441729 +"American Electric Power Company, Inc.",AEP,1/3/08,46.28,46.36,2001700,47.06,46.44,25.518648 +"American Electric Power Company, Inc.",AEP,1/4/08,45.95,46.35,3546800,46.91,46.29,25.43622 +"American Electric Power Company, Inc.",AEP,1/7/08,46.25,46.48,3153400,47.71,47.64,26.178032 +"American Electric Power Company, Inc.",AEP,1/8/08,47.49,47.76,3460400,48.26,47.61,26.161562 +"American Electric Power Company, Inc.",AEP,1/9/08,47.6,47.84,3169400,48.39,48.19,26.480263 +"American Electric Power Company, Inc.",AEP,1/10/08,47.72,48.02,3346200,48.54,48.23,26.502247 +"American Electric Power Company, Inc.",AEP,1/11/08,47.52,47.76,2569700,48.45,47.96,26.353888 +"American Electric Power Company, Inc.",AEP,1/14/08,47.9,48.16,1472500,48.54,48.2,26.485765 +"American Electric Power Company, Inc.",AEP,1/15/08,47.7,47.7,2686100,48.65,47.95,26.34839 +"American Electric Power Company, Inc.",AEP,1/16/08,47.83,47.83,3991800,49.11,48.52,26.661617 +"American Electric Power Company, Inc.",AEP,1/17/08,46.14,48.59,3932600,48.59,46.16,25.364788 +"American Electric Power Company, Inc.",AEP,1/18/08,44.47,46.56,4487800,46.6,44.82,24.628464 +"American Electric Power Company, Inc.",AEP,1/22/08,41.5,42.75,6177600,44.25,42.65,23.436058 +"American Electric Power Company, Inc.",AEP,1/23/08,41.71,42.02,6359500,44.38,44.28,24.331722 +"American Electric Power Company, Inc.",AEP,1/24/08,42.46,44.64,5939600,44.64,42.62,23.419567 +"American Electric Power Company, Inc.",AEP,1/25/08,41.23,43.01,4164000,43.17,41.33,22.71072 +"American Electric Power Company, Inc.",AEP,1/28/08,40.68,41.7,3337800,42.28,42.23,23.20526 +"American Electric Power Company, Inc.",AEP,1/29/08,41.79,43.19,3629800,43.77,42.73,23.480017 +"American Electric Power Company, Inc.",AEP,1/30/08,42.02,43.01,3512400,43.34,42.07,23.117334 +"American Electric Power Company, Inc.",AEP,1/31/08,41.4,41.51,3967900,43.08,42.73,23.480017 +"American Electric Power Company, Inc.",AEP,2/1/08,42.67,42.82,3354500,44.01,43.96,24.155895 +"American Electric Power Company, Inc.",AEP,2/4/08,43.74,43.83,6210600,45.08,44.9,24.672432 +"American Electric Power Company, Inc.",AEP,2/5/08,43.31,44.21,3719700,44.77,43.41,23.853666 +"American Electric Power Company, Inc.",AEP,2/6/08,43.25,43.37,3632800,44.14,43.65,24.214245 +"American Electric Power Company, Inc.",AEP,2/7/08,43.05,43.23,2943500,43.73,43.68,24.230888 +"American Electric Power Company, Inc.",AEP,2/8/08,42.94,43.37,2836500,43.57,43.16,23.94243 +"American Electric Power Company, Inc.",AEP,2/11/08,42.76,43.13,3886900,43.64,43.43,24.092205 +"American Electric Power Company, Inc.",AEP,2/12/08,43.49,43.78,3772800,44.22,43.89,24.347382 +"American Electric Power Company, Inc.",AEP,2/13/08,43.6,44.3,2681500,44.55,43.86,24.330744 +"American Electric Power Company, Inc.",AEP,2/14/08,42.81,43.98,3625600,44.37,43.04,23.875858 +"American Electric Power Company, Inc.",AEP,2/15/08,42.55,42.95,11887400,43.23,43.1,23.909132 +"American Electric Power Company, Inc.",AEP,2/19/08,42.45,43.51,3461700,43.51,42.66,23.665066 +"American Electric Power Company, Inc.",AEP,2/20/08,41.86,42.37,3459300,42.48,42.25,23.437624 +"American Electric Power Company, Inc.",AEP,2/21/08,41.4,42.26,2486500,42.5,41.48,23.010477 +"American Electric Power Company, Inc.",AEP,2/22/08,41.3,41.71,2082400,42.3,42.3,23.465351 +"American Electric Power Company, Inc.",AEP,2/25/08,41.99,42.24,3245500,42.99,42.85,23.770454 +"American Electric Power Company, Inc.",AEP,2/26/08,42,42.73,2521900,42.88,42.88,23.787104 +"American Electric Power Company, Inc.",AEP,2/27/08,42.11,42.7,1761100,42.9,42.3,23.465351 +"American Electric Power Company, Inc.",AEP,2/28/08,41.47,42.26,1646400,42.26,42.03,23.315577 +"American Electric Power Company, Inc.",AEP,2/29/08,40.75,41.66,3364500,41.9,40.92,22.69981 +"American Electric Power Company, Inc.",AEP,3/3/08,40.68,41.06,3574700,41.5,41.2,22.855148 +"American Electric Power Company, Inc.",AEP,3/4/08,41.01,41.12,3514600,42.3,42.22,23.420982 +"American Electric Power Company, Inc.",AEP,3/5/08,41.36,42.22,2511200,42.5,41.89,23.237911 +"American Electric Power Company, Inc.",AEP,3/6/08,41.12,41.77,2515600,41.82,41.2,22.855148 +"American Electric Power Company, Inc.",AEP,3/7/08,40.28,40.84,3170400,40.97,40.64,22.544497 +"American Electric Power Company, Inc.",AEP,3/10/08,39.83,40.59,2343500,40.76,40.29,22.350342 +"American Electric Power Company, Inc.",AEP,3/11/08,40.66,41.12,2446400,41.9,41.86,23.22127 +"American Electric Power Company, Inc.",AEP,3/12/08,40.92,42.03,1893700,42.27,40.97,22.727547 +"American Electric Power Company, Inc.",AEP,3/13/08,40,40.47,2763400,40.76,40.62,22.5334 +"American Electric Power Company, Inc.",AEP,3/14/08,39.45,40.63,3372000,40.9,40.23,22.317041 +"American Electric Power Company, Inc.",AEP,3/17/08,39.35,39.35,2797500,40.88,40.48,22.455736 +"American Electric Power Company, Inc.",AEP,3/18/08,40,41.24,3281300,41.24,40.61,22.527857 +"American Electric Power Company, Inc.",AEP,3/19/08,40.06,40.98,3329700,41.31,40.27,22.339233 +"American Electric Power Company, Inc.",AEP,3/20/08,39.96,40.32,2882200,40.93,40.83,22.649887 +"American Electric Power Company, Inc.",AEP,3/24/08,39.87,41.08,1873900,41.15,40.33,22.372526 +"American Electric Power Company, Inc.",AEP,3/25/08,40.18,40.26,1940500,40.69,40.25,22.328154 +"American Electric Power Company, Inc.",AEP,3/26/08,40.51,41.2,4089000,41.76,41.47,23.004921 +"American Electric Power Company, Inc.",AEP,3/27/08,41.31,41.81,2292400,41.98,41.31,22.916166 +"American Electric Power Company, Inc.",AEP,3/28/08,40.85,41.55,1339900,41.87,40.97,22.727547 +"American Electric Power Company, Inc.",AEP,3/31/08,40.81,41.02,1808000,41.74,41.63,23.09368 +"American Electric Power Company, Inc.",AEP,4/1/08,41.62,41.62,1860900,42.68,42.67,23.67061 +"American Electric Power Company, Inc.",AEP,4/2/08,42.69,42.69,5700500,43.67,43.23,23.981266 +"American Electric Power Company, Inc.",AEP,4/3/08,42.58,43.06,1606400,43.39,42.72,23.698341 +"American Electric Power Company, Inc.",AEP,4/4/08,42.56,42.67,1599000,43.55,42.9,23.798204 +"American Electric Power Company, Inc.",AEP,4/7/08,42.54,43.13,1502500,43.5,42.85,23.770454 +"American Electric Power Company, Inc.",AEP,4/8/08,42.7,42.85,1805400,43.39,43.07,23.8925 +"American Electric Power Company, Inc.",AEP,4/9/08,42.73,43.17,1633100,43.29,42.88,23.787104 +"American Electric Power Company, Inc.",AEP,4/10/08,42.55,43.03,3720700,43.89,43.48,24.119944 +"American Electric Power Company, Inc.",AEP,4/11/08,43.06,43.06,3195300,44.46,44.17,24.502714 +"American Electric Power Company, Inc.",AEP,4/14/08,43.55,44.07,2135400,44.24,43.67,24.225342 +"American Electric Power Company, Inc.",AEP,4/15/08,43.43,43.75,2472800,44.13,43.85,24.325195 +"American Electric Power Company, Inc.",AEP,4/16/08,43.52,44.3,7536400,44.77,44.71,24.802275 +"American Electric Power Company, Inc.",AEP,4/17/08,44.11,44.75,3819300,44.86,44.39,24.624758 +"American Electric Power Company, Inc.",AEP,4/18/08,44.44,44.8,2181100,45.08,44.67,24.780087 +"American Electric Power Company, Inc.",AEP,4/21/08,43.88,44.51,2790300,44.75,44.37,24.613657 +"American Electric Power Company, Inc.",AEP,4/22/08,43.68,44.27,3465700,44.32,44.01,24.413958 +"American Electric Power Company, Inc.",AEP,4/23/08,43.8,43.8,6698500,44.81,44.69,24.791172 +"American Electric Power Company, Inc.",AEP,4/24/08,43.83,45.5,3821500,45.95,43.9,24.352938 +"American Electric Power Company, Inc.",AEP,4/25/08,43.92,44.35,2010000,44.65,44.28,24.563726 +"American Electric Power Company, Inc.",AEP,4/28/08,43.91,44.15,2088600,44.57,44.03,24.425049 +"American Electric Power Company, Inc.",AEP,4/29/08,44.15,44.96,4104000,44.99,44.67,24.780087 +"American Electric Power Company, Inc.",AEP,4/30/08,44.53,44.58,2979100,45.44,44.63,24.757896 +"American Electric Power Company, Inc.",AEP,5/1/08,44.4,44.66,2695900,45.05,44.87,24.891026 +"American Electric Power Company, Inc.",AEP,5/2/08,44.92,45.14,2151000,45.43,45.09,25.013073 +"American Electric Power Company, Inc.",AEP,5/5/08,44.4,45,1946800,45.06,44.66,24.77453 +"American Electric Power Company, Inc.",AEP,5/6/08,43.95,44.41,2936500,44.59,44.32,24.585924 +"American Electric Power Company, Inc.",AEP,5/7/08,43.66,44.24,2701800,44.38,43.72,24.479542 +"American Electric Power Company, Inc.",AEP,5/8/08,43.51,43.85,2130400,44.02,43.82,24.535534 +"American Electric Power Company, Inc.",AEP,5/9/08,43.14,43.3,1706200,44.08,43.87,24.563522 +"American Electric Power Company, Inc.",AEP,5/12/08,43.57,43.9,1376700,44.08,44.08,24.681105 +"American Electric Power Company, Inc.",AEP,5/13/08,43.46,44.25,1590900,44.31,43.77,24.507528 +"American Electric Power Company, Inc.",AEP,5/14/08,43.09,44.05,3350100,44.05,43.35,24.272364 +"American Electric Power Company, Inc.",AEP,5/15/08,42.7,43.2,3056100,43.4,42.94,24.042805 +"American Electric Power Company, Inc.",AEP,5/16/08,42.66,42.92,3472100,43.63,43.41,24.30597 +"American Electric Power Company, Inc.",AEP,5/19/08,43.14,43.34,2568200,43.64,43.33,24.261175 +"American Electric Power Company, Inc.",AEP,5/20/08,43.06,43.06,4748500,44.15,43.86,24.557922 +"American Electric Power Company, Inc.",AEP,5/21/08,43.18,43.78,2763800,44.31,43.31,24.249977 +"American Electric Power Company, Inc.",AEP,5/22/08,42.1,42.1,5402700,43.32,43.02,24.087599 +"American Electric Power Company, Inc.",AEP,5/23/08,42.06,42.9,2982000,42.98,42.13,23.58927 +"American Electric Power Company, Inc.",AEP,5/27/08,42.01,42.25,3018300,42.92,42.83,23.981209 +"American Electric Power Company, Inc.",AEP,5/28/08,42.67,42.85,3553300,43.3,43,24.076403 +"American Electric Power Company, Inc.",AEP,5/29/08,42.76,42.85,1785600,43.51,43.11,24.137993 +"American Electric Power Company, Inc.",AEP,5/30/08,42.26,43.22,3430600,43.46,42.33,23.701254 +"American Electric Power Company, Inc.",AEP,6/2/08,41.75,42.34,2555400,42.5,42.08,23.561274 +"American Electric Power Company, Inc.",AEP,6/3/08,41.86,42.2,3282300,42.52,42.29,23.678858 +"American Electric Power Company, Inc.",AEP,6/4/08,41.97,42.25,3253200,43.26,43.02,24.087599 +"American Electric Power Company, Inc.",AEP,6/5/08,42.52,43.61,2233800,43.74,43.25,24.216383 +"American Electric Power Company, Inc.",AEP,6/6/08,41.93,42.97,2439600,43.12,41.96,23.494081 +"American Electric Power Company, Inc.",AEP,6/9/08,42,42,1862500,42.93,42.81,23.970015 +"American Electric Power Company, Inc.",AEP,6/10/08,41.97,42.46,2470800,42.74,42.54,23.81884 +"American Electric Power Company, Inc.",AEP,6/11/08,41.97,42.19,2001700,42.56,42.01,23.522081 +"American Electric Power Company, Inc.",AEP,6/12/08,41.82,42.12,1982700,42.26,41.96,23.494081 +"American Electric Power Company, Inc.",AEP,6/13/08,41.89,42.23,3099600,42.86,42.79,23.958818 +"American Electric Power Company, Inc.",AEP,6/16/08,42.08,42.59,1867400,43.08,42.97,24.059597 +"American Electric Power Company, Inc.",AEP,6/17/08,42.12,43.09,1422700,43.37,42.61,23.858028 +"American Electric Power Company, Inc.",AEP,6/18/08,41.76,42.57,2312200,42.57,41.94,23.482887 +"American Electric Power Company, Inc.",AEP,6/19/08,41.55,42,1773300,42.2,42.16,23.606064 +"American Electric Power Company, Inc.",AEP,6/20/08,41.05,42.04,2439400,42.16,41.34,23.14694 +"American Electric Power Company, Inc.",AEP,6/23/08,41.29,41.43,2028600,42.09,41.37,23.16374 +"American Electric Power Company, Inc.",AEP,6/24/08,40.99,41.33,1701500,41.37,41.01,22.962162 +"American Electric Power Company, Inc.",AEP,6/25/08,41.13,41.25,2625500,41.53,41.24,23.090946 +"American Electric Power Company, Inc.",AEP,6/26/08,40.14,40.91,2730300,40.95,40.15,22.480642 +"American Electric Power Company, Inc.",AEP,6/27/08,39.53,40.14,2730200,40.42,39.58,22.161491 +"American Electric Power Company, Inc.",AEP,6/30/08,39.46,39.71,3182500,40.38,40.23,22.525429 +"American Electric Power Company, Inc.",AEP,7/1/08,39.55,39.92,2808200,40.5,40.26,22.542221 +"American Electric Power Company, Inc.",AEP,7/2/08,39.9,40.3,2711600,40.59,39.9,22.340664 +"American Electric Power Company, Inc.",AEP,7/3/08,39.5,40.15,1451900,40.54,39.56,22.150295 +"American Electric Power Company, Inc.",AEP,7/7/08,39.2,39.65,3515400,40.08,39.74,22.25107 +"American Electric Power Company, Inc.",AEP,7/8/08,39.64,39.64,4994400,41.27,41.15,23.04056 +"American Electric Power Company, Inc.",AEP,7/9/08,40.7,41.15,3288300,41.22,40.95,22.92857 +"American Electric Power Company, Inc.",AEP,7/10/08,40.6,40.81,2425100,41.08,40.81,22.850187 +"American Electric Power Company, Inc.",AEP,7/11/08,39.84,40.43,2012800,40.77,40.12,22.463842 +"American Electric Power Company, Inc.",AEP,7/14/08,39.57,40.51,1942400,40.51,39.63,22.189478 +"American Electric Power Company, Inc.",AEP,7/15/08,39.02,39.12,2625300,39.96,39.75,22.256672 +"American Electric Power Company, Inc.",AEP,7/16/08,38.71,39.74,2712100,39.98,38.91,21.786345 +"American Electric Power Company, Inc.",AEP,7/17/08,38.19,39.12,2152500,39.12,38.9,21.780746 +"American Electric Power Company, Inc.",AEP,7/18/08,38.44,38.99,2864600,39.66,39.47,22.099895 +"American Electric Power Company, Inc.",AEP,7/21/08,39.3,39.38,2327000,40.32,39.91,22.346264 +"American Electric Power Company, Inc.",AEP,7/22/08,39.64,39.71,2887100,40.45,40.03,22.413446 +"American Electric Power Company, Inc.",AEP,7/23/08,39.29,40.05,3181600,40.08,39.8,22.284666 +"American Electric Power Company, Inc.",AEP,7/24/08,39.55,39.8,2463900,40.13,39.96,22.374254 +"American Electric Power Company, Inc.",AEP,7/25/08,39.53,40.04,3155900,40.25,39.66,22.206282 +"American Electric Power Company, Inc.",AEP,7/28/08,39.2,39.44,2181300,39.65,39.39,22.055096 +"American Electric Power Company, Inc.",AEP,7/29/08,39.2,39.27,1739100,39.66,39.41,22.066303 +"American Electric Power Company, Inc.",AEP,7/30/08,39.18,39.37,2767300,40.23,40.15,22.480642 +"American Electric Power Company, Inc.",AEP,7/31/08,39.5,40.64,2271800,40.65,39.5,22.116693 +"American Electric Power Company, Inc.",AEP,8/1/08,38.77,39.68,2421500,39.83,38.77,21.707956 +"American Electric Power Company, Inc.",AEP,8/4/08,38.55,38.81,2713800,39.3,39.06,21.870344 +"American Electric Power Company, Inc.",AEP,8/5/08,38.95,39.4,3484400,40.09,39.99,22.39105 +"American Electric Power Company, Inc.",AEP,8/6/08,38.85,39.65,3401000,39.65,38.87,21.989391 +"American Electric Power Company, Inc.",AEP,8/7/08,38.12,38.87,3012500,38.91,38.27,21.649967 +"American Electric Power Company, Inc.",AEP,8/8/08,38.15,38.32,2368000,39.12,39.1,22.119505 +"American Electric Power Company, Inc.",AEP,8/11/08,38.01,38.21,3555700,40.1,39.45,22.317514 +"American Electric Power Company, Inc.",AEP,8/12/08,37.93,39.56,3328700,39.56,38.17,21.593393 +"American Electric Power Company, Inc.",AEP,8/13/08,37.89,38.14,1602600,38.55,38.29,21.661282 +"American Electric Power Company, Inc.",AEP,8/14/08,37.71,38.04,1701000,38.45,38.13,21.57077 +"American Electric Power Company, Inc.",AEP,8/15/08,38.13,38.14,1523900,38.61,38.52,21.791395 +"American Electric Power Company, Inc.",AEP,8/18/08,38.59,38.73,1416900,39.15,38.78,21.938477 +"American Electric Power Company, Inc.",AEP,8/19/08,38.35,38.59,1692100,38.84,38.43,21.740482 +"American Electric Power Company, Inc.",AEP,8/20/08,38.21,38.41,2005400,39.01,38.78,21.938477 +"American Electric Power Company, Inc.",AEP,8/21/08,38.24,38.24,1569100,38.86,38.6,21.836649 +"American Electric Power Company, Inc.",AEP,8/22/08,38.6,38.63,1032200,39.06,38.96,22.040306 +"American Electric Power Company, Inc.",AEP,8/25/08,38.25,38.86,1163700,38.91,38.6,21.836649 +"American Electric Power Company, Inc.",AEP,8/26/08,38.4,38.45,961400,39.1,38.97,22.045963 +"American Electric Power Company, Inc.",AEP,8/27/08,38.91,38.91,963300,39.35,39.3,22.232649 +"American Electric Power Company, Inc.",AEP,8/28/08,39.35,39.46,2357500,39.87,39.86,22.54946 +"American Electric Power Company, Inc.",AEP,8/29/08,39.04,39.66,1541700,40.03,39.04,22.085556 +"American Electric Power Company, Inc.",AEP,9/2/08,39.29,39.55,2331200,39.96,39.37,22.27225 +"American Electric Power Company, Inc.",AEP,9/3/08,38.77,39.23,1990300,39.52,39.03,22.079905 +"American Electric Power Company, Inc.",AEP,9/4/08,38.04,38.76,2024200,39.22,38.09,21.54813 +"American Electric Power Company, Inc.",AEP,9/5/08,37.31,38,2773400,38,37.45,21.186073 +"American Electric Power Company, Inc.",AEP,9/8/08,37.48,37.84,3545900,38.76,38.76,21.92715 +"American Electric Power Company, Inc.",AEP,9/9/08,38.28,38.98,2615400,39.07,38.34,21.689562 +"American Electric Power Company, Inc.",AEP,9/10/08,38.23,38.54,1776100,38.84,38.6,21.836649 +"American Electric Power Company, Inc.",AEP,9/11/08,38,38.41,2341600,38.89,38.83,21.966768 +"American Electric Power Company, Inc.",AEP,9/12/08,38.41,38.58,1811700,39.36,39.12,22.130825 +"American Electric Power Company, Inc.",AEP,9/15/08,38,38.13,2958500,39.28,38.25,21.638655 +"American Electric Power Company, Inc.",AEP,9/16/08,35.45,37.92,5602500,38.5,37.75,21.355795 +"American Electric Power Company, Inc.",AEP,9/17/08,34.99,37.18,5144200,37.25,35.04,19.8227 +"American Electric Power Company, Inc.",AEP,9/18/08,34.86,35.37,5097500,36.51,35.75,20.224361 +"American Electric Power Company, Inc.",AEP,9/19/08,36.16,37.75,6162400,41.6,38.18,21.599047 +"American Electric Power Company, Inc.",AEP,9/22/08,36.75,37.98,2115100,38.34,37.05,20.959787 +"American Electric Power Company, Inc.",AEP,9/23/08,36.6,37.06,1731700,37.53,36.63,20.72219 +"American Electric Power Company, Inc.",AEP,9/24/08,36.11,36.82,1680300,37.27,36.79,20.812704 +"American Electric Power Company, Inc.",AEP,9/25/08,36.91,37.28,2081800,37.78,37.51,21.220015 +"American Electric Power Company, Inc.",AEP,9/26/08,36.79,36.8,1796000,37.48,37.16,21.022018 +"American Electric Power Company, Inc.",AEP,9/29/08,35.83,36.66,3659100,37.31,36.68,20.75047 +"American Electric Power Company, Inc.",AEP,9/30/08,36.54,37.24,2812000,37.5,37.03,20.948471 +"American Electric Power Company, Inc.",AEP,10/1/08,36.24,36.75,2158500,37.28,37.18,21.033329 +"American Electric Power Company, Inc.",AEP,10/2/08,36.13,37.05,2941500,37.18,36.67,20.744812 +"American Electric Power Company, Inc.",AEP,10/3/08,34.5,36.88,3494000,37.2,35.54,20.105558 +"American Electric Power Company, Inc.",AEP,10/6/08,32.95,34.66,3774900,35.8,34.1,19.290924 +"American Electric Power Company, Inc.",AEP,10/7/08,32.82,34.4,4310000,35.1,32.99,18.66298 +"American Electric Power Company, Inc.",AEP,10/8/08,31.41,32.45,5911800,33.3,31.86,18.023727 +"American Electric Power Company, Inc.",AEP,10/9/08,30.06,32.14,5353800,32.43,30.1,17.028059 +"American Electric Power Company, Inc.",AEP,10/10/08,25.54,28.88,6807400,29.84,28,15.840054 +"American Electric Power Company, Inc.",AEP,10/13/08,28,28.01,4410300,31.7,31.7,17.933205 +"American Electric Power Company, Inc.",AEP,10/14/08,30.35,32.74,4918200,33.57,32.1,18.159492 +"American Electric Power Company, Inc.",AEP,10/15/08,29.25,31.7,3959000,31.7,29.32,16.586805 +"American Electric Power Company, Inc.",AEP,10/16/08,27.89,29.31,4774500,30.2,30.05,16.999771 +"American Electric Power Company, Inc.",AEP,10/17/08,28.1,29.47,3546300,31.82,30.35,17.169493 +"American Electric Power Company, Inc.",AEP,10/20/08,30.2,30.65,2455700,32.61,32.57,18.425379 +"American Electric Power Company, Inc.",AEP,10/21/08,31.06,32.28,2591500,32.32,31.36,17.740858 +"American Electric Power Company, Inc.",AEP,10/22/08,28.8,31.14,3248300,31.31,29.76,16.835718 +"American Electric Power Company, Inc.",AEP,10/23/08,29.54,29.96,5738600,32.46,32.21,18.221724 +"American Electric Power Company, Inc.",AEP,10/24/08,29.52,30.99,4671900,31.74,30.98,17.52589 +"American Electric Power Company, Inc.",AEP,10/27/08,29.64,30.55,3641600,30.97,29.64,16.76783 +"American Electric Power Company, Inc.",AEP,10/28/08,29.3,30.41,3710100,33.01,33.01,18.67429 +"American Electric Power Company, Inc.",AEP,10/29/08,32.24,32.81,3589900,33.8,32.32,18.28395 +"American Electric Power Company, Inc.",AEP,10/30/08,32.39,33.4,3258600,33.79,33.2,18.781784 +"American Electric Power Company, Inc.",AEP,10/31/08,31.84,32.58,3534600,33.33,32.63,18.459322 +"American Electric Power Company, Inc.",AEP,11/3/08,31.65,32.61,2572700,32.79,32.31,18.278292 +"American Electric Power Company, Inc.",AEP,11/4/08,32.15,32.38,3742200,33.38,32.77,18.53852 +"American Electric Power Company, Inc.",AEP,11/5/08,31.58,32.39,2683500,33,31.76,17.967152 +"American Electric Power Company, Inc.",AEP,11/6/08,28.94,31.42,4613600,31.59,29.24,16.757881 +"American Electric Power Company, Inc.",AEP,11/7/08,29.21,29.21,3790700,30.91,30.87,17.692059 +"American Electric Power Company, Inc.",AEP,11/10/08,29.71,31.44,2498100,31.49,30.21,17.313799 +"American Electric Power Company, Inc.",AEP,11/11/08,29.47,29.81,2687100,31,30.5,17.479998 +"American Electric Power Company, Inc.",AEP,11/12/08,28.96,29.86,3262300,30.1,29.16,16.71203 +"American Electric Power Company, Inc.",AEP,11/13/08,29.16,29.32,5789500,32.02,32.02,18.351137 +"American Electric Power Company, Inc.",AEP,11/14/08,30.33,31.33,3010700,32.49,30.95,17.737904 +"American Electric Power Company, Inc.",AEP,11/17/08,30.02,30.56,2600800,31.85,30.68,17.58316 +"American Electric Power Company, Inc.",AEP,11/18/08,29.47,30.55,3238400,31.02,30.46,17.457075 +"American Electric Power Company, Inc.",AEP,11/19/08,29.37,30.52,3493100,31.14,29.37,16.832382 +"American Electric Power Company, Inc.",AEP,11/20/08,27.38,29.15,6151400,30.15,27.85,15.961246 +"American Electric Power Company, Inc.",AEP,11/21/08,27.24,28.43,6831100,29.12,29.01,16.626062 +"American Electric Power Company, Inc.",AEP,11/24/08,28.61,29.52,5184300,29.99,29.15,16.706291 +"American Electric Power Company, Inc.",AEP,11/25/08,29.03,29.73,4862000,30.38,30.13,17.267946 +"American Electric Power Company, Inc.",AEP,11/26/08,29.43,30.12,2647200,30.76,30.63,17.554504 +"American Electric Power Company, Inc.",AEP,11/28/08,30.41,30.48,1265900,31.31,31.29,17.93277 +"American Electric Power Company, Inc.",AEP,12/1/08,29.96,30.53,4649800,31.24,30.42,17.43415 +"American Electric Power Company, Inc.",AEP,12/2/08,28.34,30.47,7502000,30.62,29.14,16.700562 +"American Electric Power Company, Inc.",AEP,12/3/08,28.78,29.01,3881000,30.34,30.19,17.302332 +"American Electric Power Company, Inc.",AEP,12/4/08,28.4,29.67,2528700,30.15,28.9,16.563025 +"American Electric Power Company, Inc.",AEP,12/5/08,28,28.67,3004900,30.04,29.91,17.141863 +"American Electric Power Company, Inc.",AEP,12/8/08,28.96,30.49,3838600,30.49,29.51,16.912617 +"American Electric Power Company, Inc.",AEP,12/9/08,29,29.07,2366500,29.75,29.22,16.746412 +"American Electric Power Company, Inc.",AEP,12/10/08,29.41,29.43,2704800,30.24,30.09,17.245022 +"American Electric Power Company, Inc.",AEP,12/11/08,29.73,29.92,3768500,30.99,29.97,17.176247 +"American Electric Power Company, Inc.",AEP,12/12/08,29.1,29.5,2881600,29.99,29.83,17.096018 +"American Electric Power Company, Inc.",AEP,12/15/08,29,29.95,2536200,29.99,29.22,16.746412 +"American Electric Power Company, Inc.",AEP,12/16/08,29.22,29.34,4061600,30.4,30.26,17.342451 +"American Electric Power Company, Inc.",AEP,12/17/08,29.71,30.23,3241200,30.44,30.2,17.308065 +"American Electric Power Company, Inc.",AEP,12/18/08,30.16,30.24,5610800,31.6,31.42,18.007269 +"American Electric Power Company, Inc.",AEP,12/19/08,31.47,31.51,8296300,32.57,31.91,18.2881 +"American Electric Power Company, Inc.",AEP,12/22/08,31.78,31.97,3543300,32.41,32.33,18.5288 +"American Electric Power Company, Inc.",AEP,12/23/08,31.45,32.48,3088400,32.49,31.59,18.104696 +"American Electric Power Company, Inc.",AEP,12/24/08,31.61,31.7,1307100,32.03,31.79,18.219324 +"American Electric Power Company, Inc.",AEP,12/26/08,31.94,31.99,1293900,32.31,32.08,18.385523 +"American Electric Power Company, Inc.",AEP,12/29/08,31.42,32.07,2249300,32.23,31.92,18.29383 +"American Electric Power Company, Inc.",AEP,12/30/08,31.75,32.04,3102200,32.33,32.05,18.368332 +"American Electric Power Company, Inc.",AEP,12/31/08,32.19,32.35,2570000,33.37,33.28,19.07326 +"American Electric Power Company, Inc.",AEP,1/2/09,33.13,33.49,2239900,34.15,34,19.485903 +"American Electric Power Company, Inc.",AEP,1/5/09,33.29,34.16,3476800,34.34,33.69,19.308237 +"American Electric Power Company, Inc.",AEP,1/6/09,32.83,33.86,3132800,34.2,33.11,18.975828 +"American Electric Power Company, Inc.",AEP,1/7/09,32.56,32.75,2280200,33.17,32.75,18.769506 +"American Electric Power Company, Inc.",AEP,1/8/09,32.66,32.71,2819900,33.32,33.28,19.07326 +"American Electric Power Company, Inc.",AEP,1/9/09,32.55,33.28,1980900,33.44,32.61,18.689272 +"American Electric Power Company, Inc.",AEP,1/12/09,32.45,32.71,1860500,33.01,32.79,18.79243 +"American Electric Power Company, Inc.",AEP,1/13/09,31.76,32.7,2650200,32.92,32.13,18.414177 +"American Electric Power Company, Inc.",AEP,1/14/09,30.88,31.63,2620200,31.69,31.57,18.093231 +"American Electric Power Company, Inc.",AEP,1/15/09,31.14,31.82,2946200,31.82,31.76,18.20213 +"American Electric Power Company, Inc.",AEP,1/16/09,31.94,32.11,3623600,32.65,32.5,18.626236 +"American Electric Power Company, Inc.",AEP,1/20/09,31.76,32.43,3074300,32.85,31.83,18.242243 +"American Electric Power Company, Inc.",AEP,1/21/09,31.56,32.29,3416300,32.44,32.34,18.53453 +"American Electric Power Company, Inc.",AEP,1/22/09,31.6,31.93,3489200,32.61,31.85,18.253706 +"American Electric Power Company, Inc.",AEP,1/23/09,31.2,31.39,2759400,32.07,31.94,18.305288 +"American Electric Power Company, Inc.",AEP,1/26/09,31.93,31.93,3550600,32.89,32.51,18.63196 +"American Electric Power Company, Inc.",AEP,1/27/09,31.97,32.73,3058400,32.76,32.2,18.454298 +"American Electric Power Company, Inc.",AEP,1/28/09,31.28,31.89,6495400,32.08,31.76,18.20213 +"American Electric Power Company, Inc.",AEP,1/29/09,31.5,31.5,4337400,33.29,32.7,18.740854 +"American Electric Power Company, Inc.",AEP,1/30/09,31.21,32.85,4434000,32.93,31.35,17.967148 +"American Electric Power Company, Inc.",AEP,2/2/09,30.91,31.04,4695200,32.54,32.38,18.557457 +"American Electric Power Company, Inc.",AEP,2/3/09,31.82,32.49,3268000,32.72,32.53,18.643421 +"American Electric Power Company, Inc.",AEP,2/4/09,32.57,32.71,2983000,33.14,32.87,18.838287 +"American Electric Power Company, Inc.",AEP,2/5/09,32.58,32.84,3536100,33.89,33.63,19.273851 +"American Electric Power Company, Inc.",AEP,2/6/09,33,33.36,3798100,33.7,33.22,19.273851 +"American Electric Power Company, Inc.",AEP,2/9/09,32.37,33.06,2099600,33.2,32.94,19.111395 +"American Electric Power Company, Inc.",AEP,2/10/09,31.69,32.73,2602100,33.09,31.86,18.484797 +"American Electric Power Company, Inc.",AEP,2/11/09,31.36,31.96,1789600,32.17,31.67,18.37456 +"American Electric Power Company, Inc.",AEP,2/12/09,30.7,31.2,2299200,31.49,31.44,18.241116 +"American Electric Power Company, Inc.",AEP,2/13/09,31.43,31.47,2398200,32.22,31.81,18.455784 +"American Electric Power Company, Inc.",AEP,2/17/09,30.01,31.03,2924400,31.17,30.05,17.434656 +"American Electric Power Company, Inc.",AEP,2/18/09,29.59,30.19,2633400,30.19,29.8,17.289604 +"American Electric Power Company, Inc.",AEP,2/19/09,29.74,29.81,2496600,30.46,30.11,17.469467 +"American Electric Power Company, Inc.",AEP,2/20/09,29.01,29.66,2883600,30.33,29.46,17.092348 +"American Electric Power Company, Inc.",AEP,2/23/09,28.3,29.56,3190700,29.69,28.4,16.477343 +"American Electric Power Company, Inc.",AEP,2/24/09,28.43,28.58,3016900,29.73,29.58,17.16197 +"American Electric Power Company, Inc.",AEP,2/25/09,29.11,29.32,2431100,29.69,29.34,17.022718 +"American Electric Power Company, Inc.",AEP,2/26/09,28.71,29.69,3071700,29.95,28.77,16.692015 +"American Electric Power Company, Inc.",AEP,2/27/09,27.7,28.59,4360300,28.96,28.05,16.274277 +"American Electric Power Company, Inc.",AEP,3/2/09,26.88,27.63,4120200,28.22,26.98,15.653476 +"American Electric Power Company, Inc.",AEP,3/3/09,25.33,27.28,6102300,27.4,25.37,14.719371 +"American Electric Power Company, Inc.",AEP,3/4/09,25.27,25.68,4388100,26,25.65,14.881822 +"American Electric Power Company, Inc.",AEP,3/5/09,24.2,25.57,5076100,25.57,24.87,14.429278 +"American Electric Power Company, Inc.",AEP,3/6/09,24.13,25.76,4332000,25.76,24.81,14.394465 +"American Electric Power Company, Inc.",AEP,3/9/09,24.07,24.6,3901500,24.81,24.28,14.086968 +"American Electric Power Company, Inc.",AEP,3/10/09,24.33,24.65,4794800,24.77,24.71,14.336447 +"American Electric Power Company, Inc.",AEP,3/11/09,24.54,24.93,4651100,24.98,24.71,14.336447 +"American Electric Power Company, Inc.",AEP,3/12/09,24.3,24.69,3378800,25.13,25.02,14.51631 +"American Electric Power Company, Inc.",AEP,3/13/09,24.94,25.01,3786000,25.72,25.25,14.649751 +"American Electric Power Company, Inc.",AEP,3/16/09,25.4,25.4,3412200,26.55,26,15.08489 +"American Electric Power Company, Inc.",AEP,3/17/09,25.64,26.07,2792300,26.24,26.24,15.224141 +"American Electric Power Company, Inc.",AEP,3/18/09,25.78,26.14,7568000,27.56,27.25,15.8101225 +"American Electric Power Company, Inc.",AEP,3/19/09,27.28,27.58,5339200,28.25,28.01,16.25107 +"American Electric Power Company, Inc.",AEP,3/20/09,27.5,28.14,5372200,28.49,27.57,15.995782 +"American Electric Power Company, Inc.",AEP,3/23/09,27.74,28.04,4535600,28.5,28.47,16.517944 +"American Electric Power Company, Inc.",AEP,3/24/09,27.25,28.1,4970000,28.37,27.27,15.821731 +"American Electric Power Company, Inc.",AEP,3/25/09,26.73,27.46,4211800,27.66,27.12,15.734705 +"American Electric Power Company, Inc.",AEP,3/26/09,25.99,27.28,6132300,27.44,27.18,15.769515 +"American Electric Power Company, Inc.",AEP,3/27/09,26.13,27.1,4747300,27.1,26.27,15.241537 +"American Electric Power Company, Inc.",AEP,3/30/09,24.81,25.84,7321200,26.14,25.08,14.551118 +"American Electric Power Company, Inc.",AEP,3/31/09,24,24.2,11405000,25.88,25.26,14.65555 +"American Electric Power Company, Inc.",AEP,4/1/09,24.75,25.03,8763300,25.66,25.41,14.742583 +"American Electric Power Company, Inc.",AEP,4/2/09,25.4,25.51,55709200,26.64,26.34,15.282158 +"American Electric Power Company, Inc.",AEP,4/3/09,25.92,26.59,8157600,26.75,26.3,15.258944 +"American Electric Power Company, Inc.",AEP,4/6/09,26.06,26.2,7530600,26.49,26.32,15.270551 +"American Electric Power Company, Inc.",AEP,4/7/09,25.78,26.18,7204000,26.45,26.1,15.142919 +"American Electric Power Company, Inc.",AEP,4/8/09,26.12,26.33,4911000,26.54,26.48,15.3633795 +"American Electric Power Company, Inc.",AEP,4/9/09,25.99,26.91,5398800,26.92,26.4,15.316966 +"American Electric Power Company, Inc.",AEP,4/13/09,25.92,26.37,4865100,26.5,26.09,15.137107 +"American Electric Power Company, Inc.",AEP,4/14/09,25.65,26.06,6740400,26.18,25.86,15.003669 +"American Electric Power Company, Inc.",AEP,4/15/09,25.62,25.76,5793400,26.5,26.5,15.374987 +"American Electric Power Company, Inc.",AEP,4/16/09,26.48,27.26,8809700,27.33,27.12,15.734705 +"American Electric Power Company, Inc.",AEP,4/17/09,26.81,27.13,12390700,27.41,27.33,15.856544 +"American Electric Power Company, Inc.",AEP,4/20/09,26.81,27.21,5223300,27.25,26.81,15.554847 +"American Electric Power Company, Inc.",AEP,4/21/09,26.46,26.73,4798300,27.09,26.77,15.531642 +"American Electric Power Company, Inc.",AEP,4/22/09,26.12,26.6,6339900,26.6,26.15,15.17192 +"American Electric Power Company, Inc.",AEP,4/23/09,25.97,26.16,5143500,26.24,26.14,15.166121 +"American Electric Power Company, Inc.",AEP,4/24/09,25.96,26.64,5632600,27.01,26.16,15.177721 +"American Electric Power Company, Inc.",AEP,4/27/09,25.9,26.08,4852300,26.63,26.31,15.264749 +"American Electric Power Company, Inc.",AEP,4/28/09,26.16,26.24,4223200,26.56,26.35,15.287962 +"American Electric Power Company, Inc.",AEP,4/29/09,26.35,26.42,4577100,26.71,26.44,15.340171 +"American Electric Power Company, Inc.",AEP,4/30/09,26.11,26.67,9343500,26.9,26.38,15.305359 +"American Electric Power Company, Inc.",AEP,5/1/09,26.23,26.49,3806500,26.99,26.94,15.630268 +"American Electric Power Company, Inc.",AEP,5/4/09,26.4,27.01,5220900,27.19,26.77,15.531642 +"American Electric Power Company, Inc.",AEP,5/5/09,26.4,26.8,5389900,26.94,26.71,15.496826 +"American Electric Power Company, Inc.",AEP,5/6/09,26.08,26.5,4330300,26.62,26.18,15.426118 +"American Electric Power Company, Inc.",AEP,5/7/09,26.07,26.42,4373800,26.57,26.23,15.455573 +"American Electric Power Company, Inc.",AEP,5/8/09,26,26.54,4857700,26.95,26.15,15.408434 +"American Electric Power Company, Inc.",AEP,5/11/09,26,26.09,3927700,26.28,26.1,15.378979 +"American Electric Power Company, Inc.",AEP,5/12/09,26.07,26.28,4011500,26.64,26.64,15.697163 +"American Electric Power Company, Inc.",AEP,5/13/09,26,26.36,6497500,26.56,26.03,15.33773 +"American Electric Power Company, Inc.",AEP,5/14/09,25.43,26.11,5131500,26.24,25.71,15.149177 +"American Electric Power Company, Inc.",AEP,5/15/09,24.75,25.47,7121300,25.47,24.94,14.695472 +"American Electric Power Company, Inc.",AEP,5/18/09,25,25.14,7112200,25.62,25.53,15.04312 +"American Electric Power Company, Inc.",AEP,5/19/09,25.58,25.6,4643100,26.18,25.81,15.208103 +"American Electric Power Company, Inc.",AEP,5/20/09,25.07,25.93,4903600,26,25.13,14.8074255 +"American Electric Power Company, Inc.",AEP,5/21/09,24.93,25.05,4312200,25.3,25.05,14.760282 +"American Electric Power Company, Inc.",AEP,5/22/09,25.03,25.18,3275200,25.4,25.15,14.819207 +"American Electric Power Company, Inc.",AEP,5/26/09,24.91,25.19,4506200,25.96,25.85,15.231671 +"American Electric Power Company, Inc.",AEP,5/27/09,25.39,25.91,3085000,26.03,25.42,14.978301 +"American Electric Power Company, Inc.",AEP,5/28/09,25.44,25.61,4421100,26.21,26.09,15.373085 +"American Electric Power Company, Inc.",AEP,5/29/09,25.92,26.16,5929800,26.58,26.34,15.520398 +"American Electric Power Company, Inc.",AEP,6/1/09,26.58,26.58,5128100,27.36,27.26,16.062485 +"American Electric Power Company, Inc.",AEP,6/2/09,26.39,27.31,6738100,27.38,26.44,15.579321 +"American Electric Power Company, Inc.",AEP,6/3/09,26,26.42,3251000,26.8,26.33,15.5145 +"American Electric Power Company, Inc.",AEP,6/4/09,26.2,26.5,3205900,26.52,26.38,15.543964 +"American Electric Power Company, Inc.",AEP,6/5/09,26.07,26.46,5237400,26.85,26.8,15.791434 +"American Electric Power Company, Inc.",AEP,6/8/09,26.06,26.61,3519900,26.89,26.37,15.5380745 +"American Electric Power Company, Inc.",AEP,6/9/09,26.08,26.47,2913200,26.53,26.14,15.402543 +"American Electric Power Company, Inc.",AEP,6/10/09,26.32,26.33,11362900,26.94,26.8,15.791434 +"American Electric Power Company, Inc.",AEP,6/11/09,26.87,26.9,5383100,27.68,27.45,16.174435 +"American Electric Power Company, Inc.",AEP,6/12/09,27.03,27.28,4369800,28.16,28,16.498524 +"American Electric Power Company, Inc.",AEP,6/15/09,27.17,27.73,3619600,27.91,27.36,16.121408 +"American Electric Power Company, Inc.",AEP,6/16/09,27.34,27.39,5558100,27.89,27.67,16.304073 +"American Electric Power Company, Inc.",AEP,6/17/09,27.54,27.57,4115400,27.92,27.79,16.374786 +"American Electric Power Company, Inc.",AEP,6/18/09,27.8,27.89,4047800,28.49,28.46,16.769573 +"American Electric Power Company, Inc.",AEP,6/19/09,28.23,28.68,7343300,28.69,28.37,16.716536 +"American Electric Power Company, Inc.",AEP,6/22/09,28,28.24,5250400,28.94,28.75,16.940437 +"American Electric Power Company, Inc.",AEP,6/23/09,28.15,28.82,4548200,28.93,28.25,16.64583 +"American Electric Power Company, Inc.",AEP,6/24/09,28.27,28.52,4210100,28.95,28.54,16.816706 +"American Electric Power Company, Inc.",AEP,6/25/09,28.07,28.49,6166200,28.93,28.92,17.040617 +"American Electric Power Company, Inc.",AEP,6/26/09,28.38,28.9,5425500,28.9,28.61,16.857952 +"American Electric Power Company, Inc.",AEP,6/29/09,28.45,28.61,2759400,29.08,29.04,17.111324 +"American Electric Power Company, Inc.",AEP,6/30/09,28.45,29.02,5209800,29.16,28.89,17.022938 +"American Electric Power Company, Inc.",AEP,7/1/09,28.91,29.1,4248600,29.28,29.07,17.129 +"American Electric Power Company, Inc.",AEP,7/2/09,28.2,28.76,4809600,28.86,28.28,16.663507 +"American Electric Power Company, Inc.",AEP,7/6/09,28.12,28.22,4864400,28.96,28.95,17.058296 +"American Electric Power Company, Inc.",AEP,7/7/09,28.54,28.96,4367700,29,28.57,16.834383 +"American Electric Power Company, Inc.",AEP,7/8/09,28.07,28.73,3996700,28.94,28.33,16.69297 +"American Electric Power Company, Inc.",AEP,7/9/09,28.15,28.52,3255000,28.74,28.59,16.846174 +"American Electric Power Company, Inc.",AEP,7/10/09,28.07,28.5,3582900,28.59,28.53,16.810818 +"American Electric Power Company, Inc.",AEP,7/13/09,28.12,28.55,5195100,28.77,28.75,16.940437 +"American Electric Power Company, Inc.",AEP,7/14/09,28.5,28.84,2674900,28.98,28.98,17.075966 +"American Electric Power Company, Inc.",AEP,7/15/09,28.93,29.12,3324500,29.71,29.7,17.500216 +"American Electric Power Company, Inc.",AEP,7/16/09,29.08,29.62,4119000,30.09,29.95,17.647524 +"American Electric Power Company, Inc.",AEP,7/17/09,29.43,29.88,2935300,30.14,29.8,17.559137 +"American Electric Power Company, Inc.",AEP,7/20/09,29.63,30,3803400,30.1,29.96,17.653414 +"American Electric Power Company, Inc.",AEP,7/21/09,29.73,30.23,4150900,30.24,30.24,17.818405 +"American Electric Power Company, Inc.",AEP,7/22/09,29.59,30.2,4354900,30.27,29.72,17.512001 +"American Electric Power Company, Inc.",AEP,7/23/09,29.73,29.82,9365700,30.63,30.21,17.80072 +"American Electric Power Company, Inc.",AEP,7/24/09,30.03,30.12,3903000,30.97,30.94,18.23087 +"American Electric Power Company, Inc.",AEP,7/27/09,30.75,30.83,2484000,31.18,31.14,18.348707 +"American Electric Power Company, Inc.",AEP,7/28/09,30.19,31.02,4940300,31.04,30.49,17.965714 +"American Electric Power Company, Inc.",AEP,7/29/09,30.06,30.26,3043100,30.73,30.52,17.983381 +"American Electric Power Company, Inc.",AEP,7/30/09,30.44,30.69,3153400,31,30.65,18.05999 +"American Electric Power Company, Inc.",AEP,7/31/09,30.66,31.37,6173100,32.36,30.96,18.242657 +"American Electric Power Company, Inc.",AEP,8/3/09,30.87,31.3,3317800,31.45,31.02,18.278008 +"American Electric Power Company, Inc.",AEP,8/4/09,30.77,30.94,4286400,31.18,30.89,18.201403 +"American Electric Power Company, Inc.",AEP,8/5/09,30.51,30.98,2911200,31.14,30.81,18.154264 +"American Electric Power Company, Inc.",AEP,8/6/09,30.27,30.57,4363700,30.83,30.75,18.363276 +"American Electric Power Company, Inc.",AEP,8/7/09,30.75,30.85,3627200,31.45,31.19,18.626041 +"American Electric Power Company, Inc.",AEP,8/10/09,30.78,31.14,1665100,31.34,31.03,18.53049 +"American Electric Power Company, Inc.",AEP,8/11/09,30.73,31,1944100,31.13,31.07,18.554379 +"American Electric Power Company, Inc.",AEP,8/12/09,30.69,31.08,2192100,31.34,31.14,18.596174 +"American Electric Power Company, Inc.",AEP,8/13/09,30.74,31.14,2881900,31.18,31.06,18.548405 +"American Electric Power Company, Inc.",AEP,8/14/09,30.69,31.07,2393000,31.25,31.11,18.578266 +"American Electric Power Company, Inc.",AEP,8/17/09,30.66,30.77,2707400,31.12,30.89,18.446884 +"American Electric Power Company, Inc.",AEP,8/18/09,30.43,30.88,3105100,30.95,30.68,18.321478 +"American Electric Power Company, Inc.",AEP,8/19/09,30.49,30.49,2787600,30.78,30.74,18.357311 +"American Electric Power Company, Inc.",AEP,8/20/09,30.57,30.65,3218500,31.2,31.19,18.626041 +"American Electric Power Company, Inc.",AEP,8/21/09,31.04,31.31,3974000,31.65,31.49,18.805187 +"American Electric Power Company, Inc.",AEP,8/24/09,31.25,31.52,1920800,31.71,31.54,18.835054 +"American Electric Power Company, Inc.",AEP,8/25/09,31.23,31.62,2807400,31.83,31.26,18.667843 +"American Electric Power Company, Inc.",AEP,8/26/09,31.04,31.26,3549200,31.55,31.46,18.787275 +"American Electric Power Company, Inc.",AEP,8/27/09,31.22,31.5,2676800,31.72,31.64,18.894766 +"American Electric Power Company, Inc.",AEP,8/28/09,31.4,31.84,2652200,31.88,31.86,19.026148 +"American Electric Power Company, Inc.",AEP,8/31/09,31.36,31.72,3018700,31.85,31.43,18.76936 +"American Electric Power Company, Inc.",AEP,9/1/09,31.04,31.39,4218500,31.71,31.07,18.554379 +"American Electric Power Company, Inc.",AEP,9/2/09,30.67,31.01,2800000,31.17,30.79,18.387173 +"American Electric Power Company, Inc.",AEP,9/3/09,30.58,30.96,3142800,30.97,30.8,18.39314 +"American Electric Power Company, Inc.",AEP,9/4/09,30.73,30.88,1659200,31.01,30.99,18.506605 +"American Electric Power Company, Inc.",AEP,9/8/09,30.79,31.14,3730200,31.14,30.86,18.428968 +"American Electric Power Company, Inc.",AEP,9/9/09,30.79,30.86,3151700,31.06,30.9,18.452862 +"American Electric Power Company, Inc.",AEP,9/10/09,30.47,30.95,2661500,31.07,30.68,18.321478 +"American Electric Power Company, Inc.",AEP,9/11/09,30.63,30.77,3469700,30.94,30.69,18.327442 +"American Electric Power Company, Inc.",AEP,9/14/09,30.55,30.68,4020100,31.28,31.19,18.626041 +"American Electric Power Company, Inc.",AEP,9/15/09,31.01,31.23,3487600,31.57,31.54,18.835054 +"American Electric Power Company, Inc.",AEP,9/16/09,31.32,31.57,2868100,31.94,31.83,19.008234 +"American Electric Power Company, Inc.",AEP,9/17/09,31.57,31.8,2960300,31.95,31.63,18.888798 +"American Electric Power Company, Inc.",AEP,9/18/09,31.64,31.72,4841000,32.07,32.06,19.145588 +"American Electric Power Company, Inc.",AEP,9/21/09,31.68,32,3481200,32.13,31.95,19.079899 +"American Electric Power Company, Inc.",AEP,9/22/09,31.45,32.07,3693600,32.07,31.45,18.781301 +"American Electric Power Company, Inc.",AEP,9/23/09,31.3,31.46,8426800,31.94,31.36,18.72756 +"American Electric Power Company, Inc.",AEP,9/24/09,31.07,31.43,4468900,31.57,31.11,18.578266 +"American Electric Power Company, Inc.",AEP,9/25/09,30.98,31.06,3239300,31.24,30.98,18.500631 +"American Electric Power Company, Inc.",AEP,9/28/09,31.01,31.01,2677800,31.39,31.18,18.62006 +"American Electric Power Company, Inc.",AEP,9/29/09,30.85,31.3,3141700,31.3,31.05,18.542433 +"American Electric Power Company, Inc.",AEP,9/30/09,30.77,31.04,4405400,31.24,30.99,18.506605 +"American Electric Power Company, Inc.",AEP,10/1/09,30.75,31.24,4101900,31.24,30.85,18.422997 +"American Electric Power Company, Inc.",AEP,10/2/09,30.33,30.72,3248600,30.78,30.37,18.13635 +"American Electric Power Company, Inc.",AEP,10/5/09,30.1,30.52,3164900,30.7,30.65,18.303562 +"American Electric Power Company, Inc.",AEP,10/6/09,30.55,30.69,3397000,31,30.79,18.387173 +"American Electric Power Company, Inc.",AEP,10/7/09,30.51,30.84,2273200,30.85,30.72,18.34537 +"American Electric Power Company, Inc.",AEP,10/8/09,30.49,30.85,3767000,31.07,30.55,18.243843 +"American Electric Power Company, Inc.",AEP,10/9/09,30.42,30.5,4153500,30.71,30.71,18.339382 +"American Electric Power Company, Inc.",AEP,10/12/09,30.62,30.76,3429800,31.01,30.83,18.411049 +"American Electric Power Company, Inc.",AEP,10/13/09,30.38,30.85,3295800,30.85,30.46,18.190096 +"American Electric Power Company, Inc.",AEP,10/14/09,30.09,30.67,6781100,30.73,30.5,18.213982 +"American Electric Power Company, Inc.",AEP,10/15/09,30.34,30.45,6638200,31.03,30.96,18.488693 +"American Electric Power Company, Inc.",AEP,10/16/09,30.72,30.82,5734200,31.48,31.43,18.76936 +"American Electric Power Company, Inc.",AEP,10/19/09,31.16,31.42,4926800,31.87,31.72,18.942545 +"American Electric Power Company, Inc.",AEP,10/20/09,30.98,31.69,4224300,31.7,31.27,18.673815 +"American Electric Power Company, Inc.",AEP,10/21/09,30.99,31.52,3997100,31.54,31.01,18.518545 +"American Electric Power Company, Inc.",AEP,10/22/09,30.83,31.01,2641200,31.33,31.29,18.685762 +"American Electric Power Company, Inc.",AEP,10/23/09,30.66,31.37,2399500,31.37,30.81,18.399109 +"American Electric Power Company, Inc.",AEP,10/26/09,30.29,30.83,3650000,31.25,30.42,18.166204 +"American Electric Power Company, Inc.",AEP,10/27/09,30.15,30.46,3229500,30.67,30.2,18.03483 +"American Electric Power Company, Inc.",AEP,10/28/09,29.59,30.11,6245600,30.34,29.66,17.712355 +"American Electric Power Company, Inc.",AEP,10/29/09,29.91,30.16,7840100,30.83,30.78,18.381199 +"American Electric Power Company, Inc.",AEP,10/30/09,30.19,30.8,8138800,31.4,30.22,18.046776 +"American Electric Power Company, Inc.",AEP,11/2/09,30.23,30.23,7436100,31.09,30.39,18.148296 +"American Electric Power Company, Inc.",AEP,11/3/09,30.28,30.33,4574600,30.79,30.57,18.255781 +"American Electric Power Company, Inc.",AEP,11/4/09,30.52,30.68,3991100,31.19,30.75,18.363276 +"American Electric Power Company, Inc.",AEP,11/5/09,30.75,30.97,4648400,31.4,31.33,18.709644 +"American Electric Power Company, Inc.",AEP,11/6/09,30.64,30.84,4547300,31.11,31.03,18.776207 +"American Electric Power Company, Inc.",AEP,11/9/09,31.07,31.24,4908800,31.66,31.61,19.127165 +"American Electric Power Company, Inc.",AEP,11/10/09,31.4,31.68,3478600,31.83,31.72,19.193726 +"American Electric Power Company, Inc.",AEP,11/11/09,31.65,31.92,4044500,31.95,31.7,19.181623 +"American Electric Power Company, Inc.",AEP,11/12/09,31.34,31.69,3430700,31.84,31.39,18.994036 +"American Electric Power Company, Inc.",AEP,11/13/09,31.23,31.41,4204200,31.7,31.62,19.133213 +"American Electric Power Company, Inc.",AEP,11/16/09,31.68,31.83,3888700,32.15,32.12,19.43576 +"American Electric Power Company, Inc.",AEP,11/17/09,31.85,32.03,2841700,32.1,31.96,19.338942 +"American Electric Power Company, Inc.",AEP,11/18/09,31.6,31.92,4374100,32.02,31.66,19.15741 +"American Electric Power Company, Inc.",AEP,11/19/09,30.8,31.53,5472500,31.58,30.99,18.752005 +"American Electric Power Company, Inc.",AEP,11/20/09,30.78,30.93,4838200,31.42,31.27,18.921427 +"American Electric Power Company, Inc.",AEP,11/23/09,31.67,31.72,4491900,31.9,31.86,19.278435 +"American Electric Power Company, Inc.",AEP,11/24/09,31.73,31.97,3169100,32.18,32.18,19.472067 +"American Electric Power Company, Inc.",AEP,11/25/09,32.02,32.19,4608700,32.31,32.16,19.459969 +"American Electric Power Company, Inc.",AEP,11/27/09,31.4,31.97,2738400,31.97,31.55,19.090853 +"American Electric Power Company, Inc.",AEP,11/30/09,31.6,31.67,5535900,32.23,32.19,19.478111 +"American Electric Power Company, Inc.",AEP,12/1/09,32.25,32.27,5531200,33.06,33.04,19.992447 +"American Electric Power Company, Inc.",AEP,12/2/09,33.03,33.09,6129000,34.02,33.94,20.537046 +"American Electric Power Company, Inc.",AEP,12/3/09,33.73,34.08,4228700,34.35,34.05,20.603605 +"American Electric Power Company, Inc.",AEP,12/4/09,33.25,34.23,6816700,34.53,33.79,20.446274 +"American Electric Power Company, Inc.",AEP,12/7/09,33.8,33.82,4013800,34.42,34.25,20.724625 +"American Electric Power Company, Inc.",AEP,12/8/09,33.99,34.24,3788600,34.47,34.33,20.773031 +"American Electric Power Company, Inc.",AEP,12/9/09,34.28,34.3,4756200,34.65,34.64,20.960606 +"American Electric Power Company, Inc.",AEP,12/10/09,34.72,34.86,4847400,35.39,34.92,21.130033 +"American Electric Power Company, Inc.",AEP,12/11/09,34.9,35.24,5479100,35.58,35.58,21.529404 +"American Electric Power Company, Inc.",AEP,12/14/09,35.26,35.76,9482900,36.51,35.41,21.426527 +"American Electric Power Company, Inc.",AEP,12/15/09,34.68,35.18,4480400,35.4,35.06,21.214752 +"American Electric Power Company, Inc.",AEP,12/16/09,35.06,35.35,4025000,35.37,35.18,21.287365 +"American Electric Power Company, Inc.",AEP,12/17/09,34.72,34.95,2795400,35.15,34.82,21.069519 +"American Electric Power Company, Inc.",AEP,12/18/09,34.66,34.84,4541700,35.24,35.08,21.226858 +"American Electric Power Company, Inc.",AEP,12/21/09,35.1,35.26,2118000,35.45,35.18,21.287365 +"American Electric Power Company, Inc.",AEP,12/22/09,34.79,35.26,2732400,35.41,34.84,21.081629 +"American Electric Power Company, Inc.",AEP,12/23/09,34.51,34.93,3662000,35.13,34.73,21.01507 +"American Electric Power Company, Inc.",AEP,12/24/09,34.67,34.67,963800,35.18,35.12,21.251059 +"American Electric Power Company, Inc.",AEP,12/28/09,34.88,35.18,1869700,35.24,35.03,21.196602 +"American Electric Power Company, Inc.",AEP,12/29/09,34.95,34.95,1936200,35.38,35.32,21.372076 +"American Electric Power Company, Inc.",AEP,12/30/09,35.07,35.12,1497600,35.39,35.26,21.335768 +"American Electric Power Company, Inc.",AEP,12/31/09,34.79,35.37,1486200,35.4,34.79,21.051376 +"American Electric Power Company, Inc.",AEP,1/4/10,34.8,35.1,4076600,36,34.94,21.142138 +"American Electric Power Company, Inc.",AEP,1/5/10,34.36,34.98,5112400,35.12,34.54,20.900095 +"American Electric Power Company, Inc.",AEP,1/6/10,34.46,34.56,3157400,35.1,34.89,21.111876 +"American Electric Power Company, Inc.",AEP,1/7/10,34.69,34.78,3581200,35.31,35.19,21.29341 +"American Electric Power Company, Inc.",AEP,1/8/10,34.93,35.18,3980600,35.81,35.61,21.547554 +"American Electric Power Company, Inc.",AEP,1/11/10,35.61,35.78,3992900,36.1,35.98,21.771446 +"American Electric Power Company, Inc.",AEP,1/12/10,35.57,35.79,2834400,35.87,35.62,21.553608 +"American Electric Power Company, Inc.",AEP,1/13/10,35.58,35.58,2729800,36.11,36.06,21.819847 +"American Electric Power Company, Inc.",AEP,1/14/10,35.9,36.1,3117800,36.25,36.2,21.904568 +"American Electric Power Company, Inc.",AEP,1/15/10,35.46,35.97,4896100,36.12,36.01,21.789593 +"American Electric Power Company, Inc.",AEP,1/19/10,35.83,35.83,4263400,36.48,36.44,22.049791 +"American Electric Power Company, Inc.",AEP,1/20/10,36.02,36.3,4945600,36.55,36.52,22.09819 +"American Electric Power Company, Inc.",AEP,1/21/10,36,36.73,4413200,36.86,36.11,21.8501 +"American Electric Power Company, Inc.",AEP,1/22/10,35.42,36.17,4206300,36.19,35.42,21.432583 +"American Electric Power Company, Inc.",AEP,1/25/10,35.2,35.67,2516000,35.85,35.62,21.553608 +"American Electric Power Company, Inc.",AEP,1/26/10,35.47,35.55,3542700,35.79,35.61,21.547554 +"American Electric Power Company, Inc.",AEP,1/27/10,35.05,35.54,3908500,35.94,35.53,21.499144 +"American Electric Power Company, Inc.",AEP,1/28/10,35.06,35.58,3953900,35.73,35.06,21.214752 +"American Electric Power Company, Inc.",AEP,1/29/10,34.62,35.14,3931700,35.3,34.65,20.966656 +"American Electric Power Company, Inc.",AEP,2/1/10,34.22,34.81,5117000,34.91,34.6,20.936403 +"American Electric Power Company, Inc.",AEP,2/2/10,34.35,34.69,2912500,35.11,35.06,21.214752 +"American Electric Power Company, Inc.",AEP,2/3/10,34.55,34.97,5341100,34.97,34.7,20.99691 +"American Electric Power Company, Inc.",AEP,2/4/10,33.72,34.52,3442800,34.65,33.75,20.42207 +"American Electric Power Company, Inc.",AEP,2/5/10,33.05,33.69,4444000,33.86,33.64,20.35551 +"American Electric Power Company, Inc.",AEP,2/8/10,32.77,33.34,3219900,33.34,32.82,20.104364 +"American Electric Power Company, Inc.",AEP,2/9/10,33.03,33.05,3414800,33.54,33.2,20.337135 +"American Electric Power Company, Inc.",AEP,2/10/10,32.71,33.19,2619200,33.22,33.02,20.226873 +"American Electric Power Company, Inc.",AEP,2/11/10,32.75,32.96,3055500,33.13,33.08,20.263632 +"American Electric Power Company, Inc.",AEP,2/12/10,32.68,32.94,3188400,33.09,32.95,20.184 +"American Electric Power Company, Inc.",AEP,2/16/10,32.8,33.02,3134200,33.71,33.7,20.643415 +"American Electric Power Company, Inc.",AEP,2/17/10,33.5,33.83,2145300,33.87,33.55,20.55153 +"American Electric Power Company, Inc.",AEP,2/18/10,33.46,33.47,3834800,33.71,33.52,20.533155 +"American Electric Power Company, Inc.",AEP,2/19/10,33.28,33.41,3854300,34.13,33.97,20.808805 +"American Electric Power Company, Inc.",AEP,2/22/10,33.64,34.18,2929800,34.18,33.65,20.612787 +"American Electric Power Company, Inc.",AEP,2/23/10,33.39,33.59,3124100,33.8,33.72,20.655666 +"American Electric Power Company, Inc.",AEP,2/24/10,33.3,33.84,3935200,33.94,33.91,20.772062 +"American Electric Power Company, Inc.",AEP,2/25/10,33.15,33.54,2476500,33.74,33.68,20.631168 +"American Electric Power Company, Inc.",AEP,2/26/10,33.47,33.8,2635200,33.84,33.62,20.594412 +"American Electric Power Company, Inc.",AEP,3/1/10,33.72,33.72,2965000,34.14,33.94,20.790428 +"American Electric Power Company, Inc.",AEP,3/2/10,34,34.07,2936700,34.26,34.12,20.900692 +"American Electric Power Company, Inc.",AEP,3/3/10,33.87,34.23,1924200,34.3,33.97,20.808805 +"American Electric Power Company, Inc.",AEP,3/4/10,33.68,33.97,2291200,34,33.91,20.772062 +"American Electric Power Company, Inc.",AEP,3/5/10,33.84,34.09,1972000,34.29,34.25,20.980324 +"American Electric Power Company, Inc.",AEP,3/8/10,34.05,34.32,1983800,34.37,34.18,20.937447 +"American Electric Power Company, Inc.",AEP,3/9/10,34.01,34.16,1659100,34.26,34.12,20.900692 +"American Electric Power Company, Inc.",AEP,3/10/10,34,34.26,2522300,34.33,34.15,20.91907 +"American Electric Power Company, Inc.",AEP,3/11/10,33.95,34.26,2908600,34.34,34.22,20.961946 +"American Electric Power Company, Inc.",AEP,3/12/10,33.98,34.25,2955500,34.29,34.1,20.888441 +"American Electric Power Company, Inc.",AEP,3/15/10,34.04,34.14,2211700,34.39,34.39,21.066086 +"American Electric Power Company, Inc.",AEP,3/16/10,34.21,34.32,2181000,34.8,34.77,21.298855 +"American Electric Power Company, Inc.",AEP,3/17/10,34.58,34.61,1890400,34.89,34.82,21.329483 +"American Electric Power Company, Inc.",AEP,3/18/10,34.57,34.88,2402900,34.97,34.76,21.292736 +"American Electric Power Company, Inc.",AEP,3/19/10,34.26,34.52,3938700,34.88,34.52,21.145721 +"American Electric Power Company, Inc.",AEP,3/22/10,34.07,34.4,2323300,34.52,34.08,20.876186 +"American Electric Power Company, Inc.",AEP,3/23/10,34,34.06,3014400,34.3,34.3,21.010952 +"American Electric Power Company, Inc.",AEP,3/24/10,33.86,34.15,2909800,34.21,33.99,20.821058 +"American Electric Power Company, Inc.",AEP,3/25/10,33.89,34.13,2297800,34.21,33.9,20.765932 +"American Electric Power Company, Inc.",AEP,3/26/10,33.88,33.98,2007000,34.22,34.09,20.88232 +"American Electric Power Company, Inc.",AEP,3/29/10,34.09,34.1,2519200,34.4,34.37,21.053831 +"American Electric Power Company, Inc.",AEP,3/30/10,34.3,34.37,3362500,34.74,34.42,21.084455 +"American Electric Power Company, Inc.",AEP,3/31/10,34.05,34.37,2537000,34.43,34.18,20.937447 +"American Electric Power Company, Inc.",AEP,4/1/10,34.25,34.3,2285600,34.64,34.49,21.127344 +"American Electric Power Company, Inc.",AEP,4/5/10,34.27,34.64,3779200,34.65,34.31,21.01708 +"American Electric Power Company, Inc.",AEP,4/6/10,34.18,34.25,5680200,34.35,34.3,21.010952 +"American Electric Power Company, Inc.",AEP,4/7/10,33.97,34.26,2924500,34.29,34.08,20.876186 +"American Electric Power Company, Inc.",AEP,4/8/10,33.75,33.99,2312800,34.03,33.96,20.802685 +"American Electric Power Company, Inc.",AEP,4/9/10,33.75,34.2,2303900,34.28,34.27,20.992584 +"American Electric Power Company, Inc.",AEP,4/12/10,34.05,34.44,3369100,34.44,34.08,20.876186 +"American Electric Power Company, Inc.",AEP,4/13/10,33.78,34.12,3368700,34.2,34.07,20.870058 +"American Electric Power Company, Inc.",AEP,4/14/10,33.61,34.04,3563200,34.06,33.9,20.765932 +"American Electric Power Company, Inc.",AEP,4/15/10,33.49,33.8,4216100,33.85,33.77,20.686296 +"American Electric Power Company, Inc.",AEP,4/16/10,33.58,33.75,4515900,33.97,33.73,20.661789 +"American Electric Power Company, Inc.",AEP,4/19/10,33.5,33.65,3768500,33.81,33.8,20.704672 +"American Electric Power Company, Inc.",AEP,4/20/10,33.68,33.85,2328300,33.99,33.95,20.79655 +"American Electric Power Company, Inc.",AEP,4/21/10,33.77,33.9,1845200,34,33.95,20.79655 +"American Electric Power Company, Inc.",AEP,4/22/10,33.6,33.75,2377800,34.04,33.98,20.814934 +"American Electric Power Company, Inc.",AEP,4/23/10,33.67,34.02,2674000,34.02,34.02,20.839441 +"American Electric Power Company, Inc.",AEP,4/26/10,33.65,34.04,4968100,34.05,33.76,20.680168 +"American Electric Power Company, Inc.",AEP,4/27/10,33.3,33.69,5724500,34.05,33.34,20.42289 +"American Electric Power Company, Inc.",AEP,4/28/10,33.22,33.56,4427500,33.61,33.52,20.533155 +"American Electric Power Company, Inc.",AEP,4/29/10,33.63,33.76,3689700,34.2,33.84,20.729177 +"American Electric Power Company, Inc.",AEP,4/30/10,34.3,34.47,5848200,35,34.3,21.010952 +"American Electric Power Company, Inc.",AEP,5/3/10,34.18,34.4,4733100,34.73,34.56,21.170221 +"American Electric Power Company, Inc.",AEP,5/4/10,33.41,34.24,8011500,34.53,33.61,20.588285 +"American Electric Power Company, Inc.",AEP,5/5/10,33.08,33.4,6648000,33.68,33.37,20.441273 +"American Electric Power Company, Inc.",AEP,5/6/10,28.26,32.84,8322100,32.93,32.18,19.963583 +"American Electric Power Company, Inc.",AEP,5/7/10,31.52,32.18,7693800,32.56,31.92,19.802284 +"American Electric Power Company, Inc.",AEP,5/10/10,32.68,32.79,5531500,33.22,33.14,20.559145 +"American Electric Power Company, Inc.",AEP,5/11/10,32.86,32.86,4950900,33.44,33.15,20.565348 +"American Electric Power Company, Inc.",AEP,5/12/10,32.9,33.27,4477900,33.74,33.58,20.832106 +"American Electric Power Company, Inc.",AEP,5/13/10,33.2,33.46,3039400,33.87,33.3,20.658403 +"American Electric Power Company, Inc.",AEP,5/14/10,32.66,32.66,4779300,33.3,33,20.472286 +"American Electric Power Company, Inc.",AEP,5/17/10,32.55,33.08,3300600,33.14,32.99,20.46609 +"American Electric Power Company, Inc.",AEP,5/18/10,32.51,32.8,3806600,33.15,32.6,20.224142 +"American Electric Power Company, Inc.",AEP,5/19/10,32.02,32.45,3744600,32.53,32.31,20.044233 +"American Electric Power Company, Inc.",AEP,5/20/10,31.3,31.76,4474600,31.95,31.34,19.442476 +"American Electric Power Company, Inc.",AEP,5/21/10,30.78,31.07,4499600,31.49,31.46,19.51692 +"American Electric Power Company, Inc.",AEP,5/24/10,31.08,31.24,2014600,31.66,31.19,19.349415 +"American Electric Power Company, Inc.",AEP,5/25/10,30.07,30.58,5701900,30.97,30.97,19.212936 +"American Electric Power Company, Inc.",AEP,5/26/10,30.85,31.21,4037400,31.37,31.02,19.243958 +"American Electric Power Company, Inc.",AEP,5/27/10,31.32,31.48,4105200,32,31.99,19.84571 +"American Electric Power Company, Inc.",AEP,5/28/10,31.78,32.06,3972700,32.28,31.96,19.827097 +"American Electric Power Company, Inc.",AEP,6/1/10,31.16,31.66,3436400,31.77,31.2,19.355616 +"American Electric Power Company, Inc.",AEP,6/2/10,31.15,31.38,2978600,31.88,31.85,19.758862 +"American Electric Power Company, Inc.",AEP,6/3/10,31.87,32.07,2637300,32.35,32.16,19.951181 +"American Electric Power Company, Inc.",AEP,6/4/10,31,31.84,3479500,31.84,31.12,19.30599 +"American Electric Power Company, Inc.",AEP,6/7/10,31.12,31.12,3940600,31.83,31.43,19.4983 +"American Electric Power Company, Inc.",AEP,6/8/10,31.21,31.21,5663200,31.81,31.72,19.678213 +"American Electric Power Company, Inc.",AEP,6/9/10,31.58,31.92,5480800,31.92,31.74,19.690622 +"American Electric Power Company, Inc.",AEP,6/10/10,32.11,32.26,5458500,32.73,32.68,20.273773 +"American Electric Power Company, Inc.",AEP,6/11/10,32.01,32.4,5314000,32.59,32.45,20.131079 +"American Electric Power Company, Inc.",AEP,6/14/10,32.37,32.71,2908600,32.76,32.41,20.106276 +"American Electric Power Company, Inc.",AEP,6/15/10,32.64,32.64,4921800,33.41,33.41,20.726648 +"American Electric Power Company, Inc.",AEP,6/16/10,33.18,33.18,3213100,33.82,33.68,20.894146 +"American Electric Power Company, Inc.",AEP,6/17/10,33.55,33.69,3137500,34.02,34,21.092665 +"American Electric Power Company, Inc.",AEP,6/18/10,33.84,34.01,3664200,34.17,34.06,21.129887 +"American Electric Power Company, Inc.",AEP,6/21/10,33.75,34.31,2455200,34.39,33.87,21.012012 +"American Electric Power Company, Inc.",AEP,6/22/10,33.22,33.83,3364900,33.98,33.3,20.658403 +"American Electric Power Company, Inc.",AEP,6/23/10,32.62,33.35,4166500,33.38,32.72,20.298584 +"American Electric Power Company, Inc.",AEP,6/24/10,32.53,32.68,4412400,33.06,32.72,20.298584 +"American Electric Power Company, Inc.",AEP,6/25/10,32.5,32.88,3537100,33.11,32.99,20.46609 +"American Electric Power Company, Inc.",AEP,6/28/10,32.76,33.19,3214300,33.5,33.31,20.66461 +"American Electric Power Company, Inc.",AEP,6/29/10,32.6,32.99,5427000,33.06,32.69,20.279968 +"American Electric Power Company, Inc.",AEP,6/30/10,32.21,32.71,5664800,32.98,32.3,20.038027 +"American Electric Power Company, Inc.",AEP,7/1/10,31.87,32.42,3940100,32.48,32.22,19.988396 +"American Electric Power Company, Inc.",AEP,7/2/10,32.2,32.35,3292600,32.6,32.39,20.09386 +"American Electric Power Company, Inc.",AEP,7/6/10,32.56,32.62,5648400,33.3,33.26,20.63359 +"American Electric Power Company, Inc.",AEP,7/7/10,33.27,33.47,7050200,34.42,34.37,21.322197 +"American Electric Power Company, Inc.",AEP,7/8/10,34.35,34.53,4263000,34.83,34.77,21.570349 +"American Electric Power Company, Inc.",AEP,7/9/10,34.26,34.79,3239400,34.87,34.84,21.613777 +"American Electric Power Company, Inc.",AEP,7/12/10,34.47,34.79,2822200,34.89,34.87,21.632385 +"American Electric Power Company, Inc.",AEP,7/13/10,34.45,34.95,4300900,34.95,34.77,21.570349 +"American Electric Power Company, Inc.",AEP,7/14/10,34.43,34.7,2926700,34.94,34.86,21.626183 +"American Electric Power Company, Inc.",AEP,7/15/10,34.6,34.77,3624400,35.33,35.28,21.886736 +"American Electric Power Company, Inc.",AEP,7/16/10,34.69,35.14,4397000,35.31,34.76,21.564146 +"American Electric Power Company, Inc.",AEP,7/19/10,34.86,34.97,3115700,35.49,35.38,21.948778 +"American Electric Power Company, Inc.",AEP,7/20/10,35.06,35.15,3950100,35.94,35.92,22.283777 +"American Electric Power Company, Inc.",AEP,7/21/10,34.97,35.97,4472200,35.97,35.26,21.874329 +"American Electric Power Company, Inc.",AEP,7/22/10,35.61,35.61,4019100,36.16,35.79,22.203129 +"American Electric Power Company, Inc.",AEP,7/23/10,35.52,35.75,4021600,36,35.8,22.20933 +"American Electric Power Company, Inc.",AEP,7/26/10,35.71,35.71,3139600,36.18,36.17,22.43887 +"American Electric Power Company, Inc.",AEP,7/27/10,36.15,36.27,4018600,36.8,36.63,22.724245 +"American Electric Power Company, Inc.",AEP,7/28/10,36.24,36.46,2690000,36.7,36.61,22.711838 +"American Electric Power Company, Inc.",AEP,7/29/10,35.91,36.75,5199300,36.82,36.1,22.39544 +"American Electric Power Company, Inc.",AEP,7/30/10,35.26,35.51,6137900,36.24,35.98,22.321001 +"American Electric Power Company, Inc.",AEP,8/2/10,35.73,36.2,4082400,36.32,36.27,22.500914 +"American Electric Power Company, Inc.",AEP,8/3/10,36.06,36.1,4500500,36.47,36.25,22.488499 +"American Electric Power Company, Inc.",AEP,8/4/10,35.67,35.9,4746700,36.03,35.99,22.327198 +"American Electric Power Company, Inc.",AEP,8/5/10,35.82,35.85,3865800,36.45,36.41,22.587757 +"American Electric Power Company, Inc.",AEP,8/6/10,35.57,35.91,4493200,36.04,35.98,22.581486 +"American Electric Power Company, Inc.",AEP,8/9/10,35.71,36.01,3955900,36.08,35.85,22.499893 +"American Electric Power Company, Inc.",AEP,8/10/10,35.49,35.52,3734500,36.45,36.27,22.76349 +"American Electric Power Company, Inc.",AEP,8/11/10,35.47,35.77,3069400,35.9,35.5,22.28023 +"American Electric Power Company, Inc.",AEP,8/12/10,35.06,35.22,2976700,35.48,35.35,22.186087 +"American Electric Power Company, Inc.",AEP,8/13/10,35.17,35.17,3158600,35.78,35.52,22.29278 +"American Electric Power Company, Inc.",AEP,8/16/10,35.06,35.37,2423500,35.78,35.73,22.424583 +"American Electric Power Company, Inc.",AEP,8/17/10,35.55,35.55,3245300,36.09,35.76,22.44341 +"American Electric Power Company, Inc.",AEP,8/18/10,34.92,35.83,5405600,35.86,35.22,22.104504 +"American Electric Power Company, Inc.",AEP,8/19/10,34.55,35.19,3482400,35.19,34.84,21.866003 +"American Electric Power Company, Inc.",AEP,8/20/10,34.5,34.61,2946700,34.95,34.82,21.853453 +"American Electric Power Company, Inc.",AEP,8/23/10,34.94,35.01,3964900,35.4,35.11,22.03546 +"American Electric Power Company, Inc.",AEP,8/24/10,34.87,34.87,3305900,35.66,35.41,22.22374 +"American Electric Power Company, Inc.",AEP,8/25/10,34.9,35.28,2935300,35.41,35.33,22.173542 +"American Electric Power Company, Inc.",AEP,8/26/10,35.1,35.48,2157400,35.5,35.2,22.091948 +"American Electric Power Company, Inc.",AEP,8/27/10,34.99,35.35,3141900,35.79,35.71,22.41203 +"American Electric Power Company, Inc.",AEP,8/30/10,35.16,35.68,2202400,35.77,35.17,22.073114 +"American Electric Power Company, Inc.",AEP,8/31/10,34.86,35.05,2958700,35.54,35.41,22.22374 +"American Electric Power Company, Inc.",AEP,9/1/10,35.57,35.74,3304600,36.36,36.11,22.663073 +"American Electric Power Company, Inc.",AEP,9/2/10,35.64,36.27,2744100,36.27,35.86,22.506174 +"American Electric Power Company, Inc.",AEP,9/3/10,35.67,36.07,2594400,36.19,36.12,22.669344 +"American Electric Power Company, Inc.",AEP,9/7/10,35.82,35.82,2783200,36.3,36.17,22.700724 +"American Electric Power Company, Inc.",AEP,9/8/10,36.01,36.28,2218400,36.31,36.08,22.644249 +"American Electric Power Company, Inc.",AEP,9/9/10,36.19,36.46,2001100,36.55,36.35,22.813696 +"American Electric Power Company, Inc.",AEP,9/10/10,36.02,36.51,5245600,36.73,36.63,22.989426 +"American Electric Power Company, Inc.",AEP,9/13/10,36.64,36.89,3946500,36.93,36.7,23.033361 +"American Electric Power Company, Inc.",AEP,9/14/10,36.26,36.66,2553200,36.7,36.42,22.857635 +"American Electric Power Company, Inc.",AEP,9/15/10,36.02,36.38,3604100,36.43,36.18,22.707008 +"American Electric Power Company, Inc.",AEP,9/16/10,35.85,36.08,2159600,36.09,36,22.594032 +"American Electric Power Company, Inc.",AEP,9/17/10,35.81,36.19,3398900,36.21,35.88,22.51872 +"American Electric Power Company, Inc.",AEP,9/20/10,35.88,35.88,2265000,36.41,36.34,22.807417 +"American Electric Power Company, Inc.",AEP,9/21/10,35.89,36.28,3426200,36.33,36.01,22.600313 +"American Electric Power Company, Inc.",AEP,9/22/10,36,36.03,2457100,36.57,36.43,22.863905 +"American Electric Power Company, Inc.",AEP,9/23/10,36.02,36.28,2047400,36.52,36.1,22.656796 +"American Electric Power Company, Inc.",AEP,9/24/10,36.35,36.42,3280800,36.63,36.5,22.90784 +"American Electric Power Company, Inc.",AEP,9/27/10,36.19,36.2,2013700,36.69,36.54,22.93294 +"American Electric Power Company, Inc.",AEP,9/28/10,36.24,36.64,2491900,36.84,36.72,23.045921 +"American Electric Power Company, Inc.",AEP,9/29/10,36.27,36.62,2424500,36.83,36.46,22.882729 +"American Electric Power Company, Inc.",AEP,9/30/10,36.07,36.63,3122300,36.68,36.23,22.738388 +"American Electric Power Company, Inc.",AEP,10/1/10,36.05,36.4,2417600,36.48,36.22,22.732113 +"American Electric Power Company, Inc.",AEP,10/4/10,36.03,36.28,2307000,36.52,36.2,22.719559 +"American Electric Power Company, Inc.",AEP,10/5/10,36.24,36.48,3964600,36.49,36.34,22.807417 +"American Electric Power Company, Inc.",AEP,10/6/10,36.06,36.3,1743700,36.41,36.26,22.757206 +"American Electric Power Company, Inc.",AEP,10/7/10,35.91,36.46,3093700,36.51,36.05,22.625418 +"American Electric Power Company, Inc.",AEP,10/8/10,35.91,36.16,2356800,36.38,36.19,22.713284 +"American Electric Power Company, Inc.",AEP,10/11/10,36.15,36.15,1452900,36.44,36.29,22.776043 +"American Electric Power Company, Inc.",AEP,10/12/10,35.68,36.02,4478000,36.09,35.86,22.506174 +"American Electric Power Company, Inc.",AEP,10/13/10,35.72,35.96,3192300,36,35.83,22.487343 +"American Electric Power Company, Inc.",AEP,10/14/10,35.69,35.82,2350500,35.94,35.79,22.462238 +"American Electric Power Company, Inc.",AEP,10/15/10,35.76,35.96,2553500,36.11,35.94,22.556372 +"American Electric Power Company, Inc.",AEP,10/18/10,36,36.01,3217300,36.49,36.33,22.801144 +"American Electric Power Company, Inc.",AEP,10/19/10,36.24,36.56,7545000,37.16,36.52,22.920395 +"American Electric Power Company, Inc.",AEP,10/20/10,36.5,36.66,3094700,36.9,36.82,23.108677 +"American Electric Power Company, Inc.",AEP,10/21/10,36.62,37.01,3258900,37.01,36.9,23.158892 +"American Electric Power Company, Inc.",AEP,10/22/10,36.52,36.98,4174500,36.98,36.7,23.033361 +"American Electric Power Company, Inc.",AEP,10/25/10,36.44,36.89,2774100,36.89,36.46,22.882729 +"American Electric Power Company, Inc.",AEP,10/26/10,36.36,36.37,2489300,36.75,36.66,23.008259 +"American Electric Power Company, Inc.",AEP,10/27/10,36.36,36.66,2989200,36.88,36.85,23.127506 +"American Electric Power Company, Inc.",AEP,10/28/10,37,37.02,3732800,37.44,37.21,23.35345 +"American Electric Power Company, Inc.",AEP,10/29/10,37.06,37.21,2675300,37.55,37.44,23.497793 +"American Electric Power Company, Inc.",AEP,11/1/10,37,37.58,2298900,37.77,37.28,23.39738 +"American Electric Power Company, Inc.",AEP,11/2/10,37.35,37.46,2515800,37.76,37.63,23.617039 +"American Electric Power Company, Inc.",AEP,11/3/10,37.16,37.73,3199400,37.77,37.55,23.566833 +"American Electric Power Company, Inc.",AEP,11/4/10,37.32,37.74,3772200,37.94,37.59,23.591938 +"American Electric Power Company, Inc.",AEP,11/5/10,37.32,37.65,3257200,37.73,37.7,23.660975 +"American Electric Power Company, Inc.",AEP,11/8/10,36.86,37.22,2725700,37.22,36.93,23.464018 +"American Electric Power Company, Inc.",AEP,11/9/10,36.79,37.08,2564300,37.29,36.9,23.444952 +"American Electric Power Company, Inc.",AEP,11/10/10,36.47,36.99,2308600,36.99,36.6,23.25435 +"American Electric Power Company, Inc.",AEP,11/11/10,36.41,36.41,2517400,36.74,36.54,23.216215 +"American Electric Power Company, Inc.",AEP,11/12/10,36.35,36.45,2767100,36.74,36.52,23.203512 +"American Electric Power Company, Inc.",AEP,11/15/10,36.4,36.66,2337300,36.77,36.43,23.146326 +"American Electric Power Company, Inc.",AEP,11/16/10,35.8,36.08,3296500,36.38,35.94,22.835 +"American Electric Power Company, Inc.",AEP,11/17/10,35.64,36.03,3687800,36.15,35.72,22.69522 +"American Electric Power Company, Inc.",AEP,11/18/10,35.68,35.97,2164600,36.11,36.06,22.911245 +"American Electric Power Company, Inc.",AEP,11/19/10,35.63,36.1,2766200,36.14,35.75,22.714285 +"American Electric Power Company, Inc.",AEP,11/22/10,35.54,35.68,2031300,36.07,35.99,22.866768 +"American Electric Power Company, Inc.",AEP,11/23/10,35.38,35.74,2464200,35.79,35.68,22.669806 +"American Electric Power Company, Inc.",AEP,11/24/10,35.72,35.77,1859400,36.04,36.02,22.885828 +"American Electric Power Company, Inc.",AEP,11/26/10,35.66,35.84,1090800,36.12,35.85,22.777817 +"American Electric Power Company, Inc.",AEP,11/29/10,35.36,35.61,2511400,35.84,35.68,22.669806 +"American Electric Power Company, Inc.",AEP,11/30/10,35.41,35.59,3967900,35.83,35.6,22.618977 +"American Electric Power Company, Inc.",AEP,12/1/10,35.89,35.95,4062100,36.47,36.4,23.12727 +"American Electric Power Company, Inc.",AEP,12/2/10,35.87,36.28,4124900,36.34,36.08,22.923954 +"American Electric Power Company, Inc.",AEP,12/3/10,35.84,36.03,2551300,36.25,35.99,22.866768 +"American Electric Power Company, Inc.",AEP,12/6/10,35.75,35.78,2104900,35.99,35.8,22.746054 +"American Electric Power Company, Inc.",AEP,12/7/10,35.4,36.02,2906400,36.1,35.42,22.504616 +"American Electric Power Company, Inc.",AEP,12/8/10,34.92,35.45,4436100,35.6,35.08,22.288588 +"American Electric Power Company, Inc.",AEP,12/9/10,34.99,35.22,2643400,35.41,35.37,22.472845 +"American Electric Power Company, Inc.",AEP,12/10/10,35.41,35.59,2312200,35.77,35.64,22.644394 +"American Electric Power Company, Inc.",AEP,12/13/10,35.62,35.73,2337100,36,35.87,22.79053 +"American Electric Power Company, Inc.",AEP,12/14/10,35.93,35.97,2214400,36.4,36.08,22.923954 +"American Electric Power Company, Inc.",AEP,12/15/10,35.7,36.05,2459900,36.18,35.72,22.69522 +"American Electric Power Company, Inc.",AEP,12/16/10,35.7,35.85,2453100,36.07,36.05,22.90489 +"American Electric Power Company, Inc.",AEP,12/17/10,35.6,35.9,3770600,36.02,35.99,22.866768 +"American Electric Power Company, Inc.",AEP,12/20/10,35.75,36.14,2845700,36.21,35.96,22.847704 +"American Electric Power Company, Inc.",AEP,12/21/10,35.71,36.08,2063000,36.14,35.8,22.746054 +"American Electric Power Company, Inc.",AEP,12/22/10,35.79,35.87,2297100,36.09,35.96,22.847704 +"American Electric Power Company, Inc.",AEP,12/23/10,35.68,35.93,1803200,35.99,35.92,22.8223 +"American Electric Power Company, Inc.",AEP,12/27/10,35.59,35.87,1211300,36,35.88,22.796875 +"American Electric Power Company, Inc.",AEP,12/28/10,35.77,35.86,1368400,36.17,36.05,22.90489 +"American Electric Power Company, Inc.",AEP,12/29/10,36.04,36.17,1588000,36.25,36.12,22.949366 +"American Electric Power Company, Inc.",AEP,12/30/10,36,36.16,1356100,36.25,36.05,22.90489 +"American Electric Power Company, Inc.",AEP,12/31/10,35.93,36.03,1287300,36.17,35.98,22.860416 +"American Electric Power Company, Inc.",AEP,1/3/11,36,36.27,1882000,36.3,36.25,23.031961 +"American Electric Power Company, Inc.",AEP,1/4/11,36.05,36.42,3294500,36.69,36.51,23.197155 +"American Electric Power Company, Inc.",AEP,1/5/11,35.91,36.25,4131600,36.35,35.96,22.847704 +"American Electric Power Company, Inc.",AEP,1/6/11,35.64,36.05,3570500,36.19,36.14,22.962076 +"American Electric Power Company, Inc.",AEP,1/7/11,35.71,36.23,2727900,36.28,36,22.873121 +"American Electric Power Company, Inc.",AEP,1/10/11,35.58,35.93,2609500,35.95,35.76,22.72064 +"American Electric Power Company, Inc.",AEP,1/11/11,35.75,35.84,3502800,36,35.92,22.8223 +"American Electric Power Company, Inc.",AEP,1/12/11,35.81,36.15,2833400,36.23,35.95,22.841354 +"American Electric Power Company, Inc.",AEP,1/13/11,35.45,35.98,4346400,35.98,35.67,22.663454 +"American Electric Power Company, Inc.",AEP,1/14/11,35.19,35.24,4193100,35.74,35.45,22.52368 +"American Electric Power Company, Inc.",AEP,1/18/11,35.42,35.44,4057800,36.28,36.21,23.00655 +"American Electric Power Company, Inc.",AEP,1/19/11,35.83,36.25,2861700,36.35,35.95,22.841354 +"American Electric Power Company, Inc.",AEP,1/20/11,35.91,35.97,3076100,36.52,36.47,23.171747 +"American Electric Power Company, Inc.",AEP,1/21/11,36.15,36.61,2268600,36.71,36.44,23.15268 +"American Electric Power Company, Inc.",AEP,1/24/11,36.36,36.44,4856900,36.79,36.75,23.349644 +"American Electric Power Company, Inc.",AEP,1/25/11,36.29,36.76,2052800,36.8,36.66,23.292465 +"American Electric Power Company, Inc.",AEP,1/26/11,36.2,36.66,2304200,36.73,36.41,23.133621 +"American Electric Power Company, Inc.",AEP,1/27/11,36.39,36.55,3062000,36.92,36.69,23.311527 +"American Electric Power Company, Inc.",AEP,1/28/11,35.77,36.66,3901700,36.68,35.86,22.784174 +"American Electric Power Company, Inc.",AEP,1/31/11,35.51,35.94,3239100,36.04,35.68,22.669806 +"American Electric Power Company, Inc.",AEP,2/1/11,35.45,35.94,3288500,36.01,35.95,22.841354 +"American Electric Power Company, Inc.",AEP,2/2/11,35.63,35.77,2241500,35.9,35.69,22.67616 +"American Electric Power Company, Inc.",AEP,2/3/11,35.42,35.67,2939900,35.88,35.82,22.758759 +"American Electric Power Company, Inc.",AEP,2/4/11,35.25,35.78,2307900,35.84,35.62,22.631691 +"American Electric Power Company, Inc.",AEP,2/7/11,35.68,35.79,3161500,36.07,36.04,22.89854 +"American Electric Power Company, Inc.",AEP,2/8/11,35.29,35.59,3399400,35.84,35.83,23.059435 +"American Electric Power Company, Inc.",AEP,2/9/11,35.59,35.66,2759900,35.84,35.74,23.00151 +"American Electric Power Company, Inc.",AEP,2/10/11,35.46,35.66,2686900,35.81,35.61,22.917847 +"American Electric Power Company, Inc.",AEP,2/11/11,35.5,35.54,1890400,35.86,35.86,23.078741 +"American Electric Power Company, Inc.",AEP,2/14/11,35.33,35.72,1823600,35.81,35.52,22.859924 +"American Electric Power Company, Inc.",AEP,2/15/11,35.36,35.46,3134000,36,35.83,23.059435 +"American Electric Power Company, Inc.",AEP,2/16/11,35.63,35.86,2165500,35.9,35.77,23.020819 +"American Electric Power Company, Inc.",AEP,2/17/11,35.63,35.77,2452600,35.86,35.85,23.072304 +"American Electric Power Company, Inc.",AEP,2/18/11,35.63,35.9,3611000,35.9,35.76,23.014383 +"American Electric Power Company, Inc.",AEP,2/22/11,35.47,35.52,2537700,35.69,35.61,22.917847 +"American Electric Power Company, Inc.",AEP,2/23/11,35.1,35.37,2938000,35.68,35.38,22.769817 +"American Electric Power Company, Inc.",AEP,2/24/11,34.96,35.31,2936400,35.45,35.11,22.596058 +"American Electric Power Company, Inc.",AEP,2/25/11,35.02,35.22,1499200,35.35,35.28,22.705463 +"American Electric Power Company, Inc.",AEP,2/28/11,35.39,35.39,2741100,35.85,35.78,23.027254 +"American Electric Power Company, Inc.",AEP,3/1/11,35.3,35.88,2594200,35.88,35.3,22.718332 +"American Electric Power Company, Inc.",AEP,3/2/11,35.28,35.34,2323500,35.68,35.59,22.90498 +"American Electric Power Company, Inc.",AEP,3/3/11,35.72,35.73,1719400,35.98,35.96,23.143095 +"American Electric Power Company, Inc.",AEP,3/4/11,35.18,35.84,3231300,35.92,35.33,22.73765 +"American Electric Power Company, Inc.",AEP,3/7/11,35.42,35.48,2490800,35.8,35.61,22.917847 +"American Electric Power Company, Inc.",AEP,3/8/11,35.61,35.73,2121100,36.05,35.98,23.155973 +"American Electric Power Company, Inc.",AEP,3/9/11,35.66,35.99,3274300,36.37,36.3,23.361923 +"American Electric Power Company, Inc.",AEP,3/10/11,35.71,36.19,2691400,36.19,35.75,23.007948 +"American Electric Power Company, Inc.",AEP,3/11/11,35.66,35.86,2534300,35.94,35.81,23.046562 +"American Electric Power Company, Inc.",AEP,3/14/11,35.12,35.63,6086300,35.64,35.34,22.744083 +"American Electric Power Company, Inc.",AEP,3/15/11,34.75,34.95,3528400,35.12,34.92,22.473778 +"American Electric Power Company, Inc.",AEP,3/16/11,34.15,34.85,6060400,34.9,34.26,22.049011 +"American Electric Power Company, Inc.",AEP,3/17/11,33.47,34.6,10061400,34.62,33.6,21.624249 +"American Electric Power Company, Inc.",AEP,3/18/11,33.62,33.88,7615500,33.99,33.81,21.759407 +"American Electric Power Company, Inc.",AEP,3/21/11,33.82,34.13,5441600,34.22,34.06,21.920303 +"American Electric Power Company, Inc.",AEP,3/22/11,34.01,34.15,5757600,34.36,34.16,21.984667 +"American Electric Power Company, Inc.",AEP,3/23/11,34.05,34.05,4964700,34.65,34.5,22.203476 +"American Electric Power Company, Inc.",AEP,3/24/11,34.56,34.67,3220600,34.92,34.81,22.402988 +"American Electric Power Company, Inc.",AEP,3/25/11,34.65,34.92,2032400,34.96,34.71,22.33862 +"American Electric Power Company, Inc.",AEP,3/28/11,34.69,34.75,2671800,34.92,34.69,22.32576 +"American Electric Power Company, Inc.",AEP,3/29/11,34.62,34.81,3634600,35.22,35.1,22.589619 +"American Electric Power Company, Inc.",AEP,3/30/11,35.14,35.22,2972300,35.58,35.5,22.847057 +"American Electric Power Company, Inc.",AEP,3/31/11,35.1,35.42,3466900,35.54,35.14,22.615362 +"American Electric Power Company, Inc.",AEP,4/1/11,35.22,35.22,2388200,35.6,35.52,22.859924 +"American Electric Power Company, Inc.",AEP,4/4/11,35.22,35.6,2248200,35.6,35.45,22.814877 +"American Electric Power Company, Inc.",AEP,4/5/11,35.28,35.33,1562300,35.5,35.3,22.718332 +"American Electric Power Company, Inc.",AEP,4/6/11,35.35,35.4,2505000,35.62,35.57,22.892109 +"American Electric Power Company, Inc.",AEP,4/7/11,35.32,35.5,1757500,35.52,35.47,22.827745 +"American Electric Power Company, Inc.",AEP,4/8/11,35.15,35.64,2291500,35.64,35.31,22.724777 +"American Electric Power Company, Inc.",AEP,4/11/11,34.69,35.25,4095600,35.37,34.78,22.383677 +"American Electric Power Company, Inc.",AEP,4/12/11,34.37,34.75,4659500,34.94,34.59,22.261396 +"American Electric Power Company, Inc.",AEP,4/13/11,34.72,34.83,3957700,35.11,34.92,22.473778 +"American Electric Power Company, Inc.",AEP,4/14/11,34.75,34.93,2410100,35.21,35.17,22.634666 +"American Electric Power Company, Inc.",AEP,4/15/11,35.12,35.23,3941400,35.57,35.46,22.821308 +"American Electric Power Company, Inc.",AEP,4/18/11,34.96,35.2,2887900,35.45,35.31,22.724777 +"American Electric Power Company, Inc.",AEP,4/19/11,34.86,35.31,2983600,35.39,35.13,22.608932 +"American Electric Power Company, Inc.",AEP,4/20/11,35.26,35.5,3353800,35.61,35.53,22.86636 +"American Electric Power Company, Inc.",AEP,4/21/11,35.32,35.56,2190600,35.61,35.49,22.840618 +"American Electric Power Company, Inc.",AEP,4/25/11,35.28,35.7,1694600,35.7,35.59,22.90498 +"American Electric Power Company, Inc.",AEP,4/26/11,35.63,35.82,2500000,35.95,35.88,23.09161 +"American Electric Power Company, Inc.",AEP,4/27/11,35.93,35.98,3744500,36.32,36.23,23.316868 +"American Electric Power Company, Inc.",AEP,4/28/11,36.11,36.24,3856400,36.39,36.38,23.41341 +"American Electric Power Company, Inc.",AEP,4/29/11,36.22,36.37,2200000,36.56,36.48,23.477757 +"American Electric Power Company, Inc.",AEP,5/2/11,36.48,36.6,4209400,36.64,36.54,23.51637 +"American Electric Power Company, Inc.",AEP,5/3/11,36.5,36.55,3699900,37.17,36.95,23.780245 +"American Electric Power Company, Inc.",AEP,5/4/11,36.34,36.96,8382100,37.17,36.64,23.58073 +"American Electric Power Company, Inc.",AEP,5/5/11,36.55,36.62,3761500,36.96,36.66,23.593601 +"American Electric Power Company, Inc.",AEP,5/6/11,36.07,36.43,4011800,36.66,36.33,23.678331 +"American Electric Power Company, Inc.",AEP,5/9/11,36.17,36.43,2511500,36.55,36.48,23.776096 +"American Electric Power Company, Inc.",AEP,5/10/11,36.58,36.64,4297600,37.04,36.85,24.017246 +"American Electric Power Company, Inc.",AEP,5/11/11,36.68,36.8,2689400,36.99,36.86,24.023766 +"American Electric Power Company, Inc.",AEP,5/12/11,36.75,36.8,7811000,37.72,37.63,24.525616 +"American Electric Power Company, Inc.",AEP,5/13/11,37.38,37.6,3456200,37.7,37.58,24.49303 +"American Electric Power Company, Inc.",AEP,5/16/11,37.56,37.59,4281900,38.06,37.72,24.584282 +"American Electric Power Company, Inc.",AEP,5/17/11,38.06,38.1,7623800,38.99,38.85,25.32076 +"American Electric Power Company, Inc.",AEP,5/18/11,38.22,38.82,3735100,38.84,38.74,25.249063 +"American Electric Power Company, Inc.",AEP,5/19/11,38.33,38.84,3647100,38.94,38.48,25.07961 +"American Electric Power Company, Inc.",AEP,5/20/11,38.21,38.45,3598100,38.72,38.55,25.125227 +"American Electric Power Company, Inc.",AEP,5/23/11,38.1,38.3,3943200,38.67,38.39,25.020945 +"American Electric Power Company, Inc.",AEP,5/24/11,38.48,38.66,5724700,38.93,38.85,25.32076 +"American Electric Power Company, Inc.",AEP,5/25/11,38.25,38.62,5013700,38.74,38.53,25.112206 +"American Electric Power Company, Inc.",AEP,5/26/11,38.03,38.4,2882000,38.46,38.37,25.007917 +"American Electric Power Company, Inc.",AEP,5/27/11,38.15,38.44,3122400,38.65,38.32,24.975334 +"American Electric Power Company, Inc.",AEP,5/31/11,37.98,38.5,4695100,38.51,38.2,24.897123 +"American Electric Power Company, Inc.",AEP,6/1/11,38.02,38.22,3040700,38.34,38.02,24.779799 +"American Electric Power Company, Inc.",AEP,6/2/11,37.74,38.16,2633700,38.16,37.97,24.747211 +"American Electric Power Company, Inc.",AEP,6/3/11,37.47,37.71,4336300,37.88,37.51,24.447412 +"American Electric Power Company, Inc.",AEP,6/6/11,37.2,37.47,3395600,37.65,37.58,24.49303 +"American Electric Power Company, Inc.",AEP,6/7/11,37.54,37.65,3074900,37.99,37.57,24.486507 +"American Electric Power Company, Inc.",AEP,6/8/11,37.4,37.6,3093700,37.73,37.66,24.545174 +"American Electric Power Company, Inc.",AEP,6/9/11,37.4,37.68,2897600,37.73,37.46,24.414825 +"American Electric Power Company, Inc.",AEP,6/10/11,36.99,37.54,3661500,37.54,37.12,24.193228 +"American Electric Power Company, Inc.",AEP,6/13/11,37.07,37.27,2562200,37.31,37.13,24.199741 +"American Electric Power Company, Inc.",AEP,6/14/11,37.02,37.33,2754700,37.46,37.32,24.323582 +"American Electric Power Company, Inc.",AEP,6/15/11,36.84,37.16,2572500,37.4,36.93,24.069393 +"American Electric Power Company, Inc.",AEP,6/16/11,36.87,36.87,2808400,37.46,37.35,24.343126 +"American Electric Power Company, Inc.",AEP,6/17/11,37.44,37.54,4122600,37.95,37.64,24.532135 +"American Electric Power Company, Inc.",AEP,6/20/11,37.41,37.58,5782800,37.93,37.91,24.708105 +"American Electric Power Company, Inc.",AEP,6/21/11,37.8,38.11,2653200,38.18,37.88,24.68856 +"American Electric Power Company, Inc.",AEP,6/22/11,37.51,37.76,2264900,37.86,37.58,24.49303 +"American Electric Power Company, Inc.",AEP,6/23/11,36.9,37.34,3103500,37.39,37.3,24.310537 +"American Electric Power Company, Inc.",AEP,6/24/11,37.04,37.39,3810700,37.55,37.1,24.180195 +"American Electric Power Company, Inc.",AEP,6/27/11,37.15,37.26,2754400,37.37,37.3,24.310537 +"American Electric Power Company, Inc.",AEP,6/28/11,37.11,37.35,2636400,37.44,37.43,24.395264 +"American Electric Power Company, Inc.",AEP,6/29/11,37.29,37.43,2606200,37.68,37.57,24.486507 +"American Electric Power Company, Inc.",AEP,6/30/11,37.35,37.69,2539900,37.71,37.68,24.558208 +"American Electric Power Company, Inc.",AEP,7/1/11,37.64,37.78,2490000,38.26,38.18,24.884092 +"American Electric Power Company, Inc.",AEP,7/5/11,37.75,38.14,7517200,38.98,38.51,25.099161 +"American Electric Power Company, Inc.",AEP,7/6/11,38.35,38.63,4145600,38.75,38.5,25.092651 +"American Electric Power Company, Inc.",AEP,7/7/11,38.27,38.8,2924300,38.83,38.52,25.105688 +"American Electric Power Company, Inc.",AEP,7/8/11,38.15,38.35,2752000,38.46,38.35,24.994884 +"American Electric Power Company, Inc.",AEP,7/11/11,37.78,38.05,2570200,38.07,37.92,24.714628 +"American Electric Power Company, Inc.",AEP,7/12/11,37.83,37.83,2818400,38.36,38.16,24.87105 +"American Electric Power Company, Inc.",AEP,7/13/11,37.86,38.21,2488600,38.41,37.97,24.747211 +"American Electric Power Company, Inc.",AEP,7/14/11,37.49,38,3218000,38.09,37.57,24.486507 +"American Electric Power Company, Inc.",AEP,7/15/11,37.28,37.64,3719200,37.7,37.48,24.427855 +"American Electric Power Company, Inc.",AEP,7/18/11,36.98,37.45,3043500,37.45,37.11,24.186697 +"American Electric Power Company, Inc.",AEP,7/19/11,36.89,37.27,3090700,37.46,37.39,24.369196 +"American Electric Power Company, Inc.",AEP,7/20/11,37.26,37.42,2154800,37.76,37.6,24.506067 +"American Electric Power Company, Inc.",AEP,7/21/11,37.75,37.79,3335700,38.12,38.02,24.779799 +"American Electric Power Company, Inc.",AEP,7/22/11,37.61,38.11,2163700,38.12,37.71,24.577755 +"American Electric Power Company, Inc.",AEP,7/25/11,37.47,37.49,2618200,37.88,37.74,24.597305 +"American Electric Power Company, Inc.",AEP,7/26/11,37.55,37.82,2924200,37.82,37.7,24.571238 +"American Electric Power Company, Inc.",AEP,7/27/11,37.56,37.69,3723400,37.92,37.69,24.564718 +"American Electric Power Company, Inc.",AEP,7/28/11,37.13,37.51,10073000,37.67,37.16,24.219294 +"American Electric Power Company, Inc.",AEP,7/29/11,36.66,37.01,10784700,37.33,36.86,24.023766 +"American Electric Power Company, Inc.",AEP,8/1/11,37.32,37.74,8902600,37.92,37.85,24.668997 +"American Electric Power Company, Inc.",AEP,8/2/11,37.12,37.55,7069100,37.69,37.12,24.193228 +"American Electric Power Company, Inc.",AEP,8/3/11,36.6,37.11,5776500,37.22,37.12,24.193228 +"American Electric Power Company, Inc.",AEP,8/4/11,36.03,36.86,5185700,37.04,36.03,23.48281 +"American Electric Power Company, Inc.",AEP,8/5/11,35.18,36.43,8559700,36.61,36.24,23.619675 +"American Electric Power Company, Inc.",AEP,8/8/11,33.67,35.25,7658700,35.59,33.91,22.38523 +"American Electric Power Company, Inc.",AEP,8/9/11,33.09,34.19,8304900,35.11,35.06,23.144375 +"American Electric Power Company, Inc.",AEP,8/10/11,34.16,34.68,5952300,35.19,34.27,22.622868 +"American Electric Power Company, Inc.",AEP,8/11/11,34.34,34.49,5853100,36.13,35.77,23.613075 +"American Electric Power Company, Inc.",AEP,8/12/11,35.65,36.04,4873700,36.24,35.76,23.606474 +"American Electric Power Company, Inc.",AEP,8/15/11,36.01,36.01,6737700,37.56,37.49,24.748507 +"American Electric Power Company, Inc.",AEP,8/16/11,36.8,37.12,4950500,37.36,37.19,24.55047 +"American Electric Power Company, Inc.",AEP,8/17/11,37.33,37.35,5472600,37.92,37.83,24.972963 +"American Electric Power Company, Inc.",AEP,8/18/11,36.74,37.11,5284200,37.42,37.26,24.596676 +"American Electric Power Company, Inc.",AEP,8/19/11,36.77,37,5129700,37.52,37.06,24.464647 +"American Electric Power Company, Inc.",AEP,8/22/11,36.76,37.71,3597500,37.71,37.04,24.45145 +"American Electric Power Company, Inc.",AEP,8/23/11,36.77,37.34,3647800,37.55,37.54,24.78151 +"American Electric Power Company, Inc.",AEP,8/24/11,37.53,37.57,3965800,38.27,38.21,25.223804 +"American Electric Power Company, Inc.",AEP,8/25/11,37.45,38.25,4418900,38.27,37.59,24.814528 +"American Electric Power Company, Inc.",AEP,8/26/11,36.75,37.5,3132600,37.82,37.56,24.79472 +"American Electric Power Company, Inc.",AEP,8/29/11,37.9,38.02,2656700,38.29,38.25,25.25021 +"American Electric Power Company, Inc.",AEP,8/30/11,38.05,38.21,3145300,38.63,38.45,25.382252 +"American Electric Power Company, Inc.",AEP,8/31/11,38.4,38.57,3652200,38.81,38.63,25.501062 +"American Electric Power Company, Inc.",AEP,9/1/11,38.29,38.6,3513600,38.9,38.37,25.32942 +"American Electric Power Company, Inc.",AEP,9/2/11,37.8,37.98,2356700,38.17,37.98,25.07198 +"American Electric Power Company, Inc.",AEP,9/6/11,36.67,37.24,5484300,38.17,38.13,25.170998 +"American Electric Power Company, Inc.",AEP,9/7/11,38.08,38.55,5119200,38.75,38.24,25.243618 +"American Electric Power Company, Inc.",AEP,9/8/11,37.5,37.59,5859300,38.24,37.69,24.880535 +"American Electric Power Company, Inc.",AEP,9/9/11,36.54,37.55,7627400,37.55,36.8,24.293015 +"American Electric Power Company, Inc.",AEP,9/12/11,36.55,36.71,4471200,37.14,37.12,24.504255 +"American Electric Power Company, Inc.",AEP,9/13/11,36.84,37.67,4459000,37.67,37.13,24.510862 +"American Electric Power Company, Inc.",AEP,9/14/11,37.04,37.23,4160700,37.79,37.46,24.728704 +"American Electric Power Company, Inc.",AEP,9/15/11,37.47,37.73,3359700,37.83,37.64,24.847527 +"American Electric Power Company, Inc.",AEP,9/16/11,37.14,37.28,6580100,37.85,37.52,24.768314 +"American Electric Power Company, Inc.",AEP,9/19/11,37.03,37.17,3574400,37.65,37.53,24.774918 +"American Electric Power Company, Inc.",AEP,9/20/11,37.58,37.65,3662800,38.7,38.31,25.289824 +"American Electric Power Company, Inc.",AEP,9/21/11,37.41,38.44,4198800,38.44,37.45,24.722105 +"American Electric Power Company, Inc.",AEP,9/22/11,36.64,36.93,5708000,37.19,37.08,24.477854 +"American Electric Power Company, Inc.",AEP,9/23/11,37,37.13,4620900,37.73,37.45,24.722105 +"American Electric Power Company, Inc.",AEP,9/26/11,37.41,37.8,3431100,37.84,37.77,24.93334 +"American Electric Power Company, Inc.",AEP,9/27/11,37.78,38.28,3524400,38.49,37.9,25.01917 +"American Electric Power Company, Inc.",AEP,9/28/11,37.65,38.02,3290300,38.43,37.7,24.887138 +"American Electric Power Company, Inc.",AEP,9/29/11,37.98,38.04,8263900,38.48,38.47,25.395443 +"American Electric Power Company, Inc.",AEP,9/30/11,38.01,38.31,3386800,38.55,38.02,25.098373 +"American Electric Power Company, Inc.",AEP,10/3/11,37.14,38,4425700,38.27,37.15,24.524063 +"American Electric Power Company, Inc.",AEP,10/4/11,35.85,36.87,7306000,36.95,36.66,24.200596 +"American Electric Power Company, Inc.",AEP,10/5/11,36.37,36.77,4440500,37.12,37.04,24.45145 +"American Electric Power Company, Inc.",AEP,10/6/11,36.97,37.01,3169100,37.69,37.62,24.83432 +"American Electric Power Company, Inc.",AEP,10/7/11,37.5,37.79,3520000,38.09,37.74,24.913536 +"American Electric Power Company, Inc.",AEP,10/10/11,38.09,38.18,2321600,38.58,38.58,25.468061 +"American Electric Power Company, Inc.",AEP,10/11/11,38.03,38.47,2100600,38.52,38.3,25.283222 +"American Electric Power Company, Inc.",AEP,10/12/11,38.19,38.59,2765200,38.59,38.21,25.223804 +"American Electric Power Company, Inc.",AEP,10/13/11,37.85,38.16,1923600,38.37,38.31,25.289824 +"American Electric Power Company, Inc.",AEP,10/14/11,38.33,38.4,2256600,38.79,38.66,25.520864 +"American Electric Power Company, Inc.",AEP,10/17/11,38.28,38.37,1931300,38.7,38.31,25.289824 +"American Electric Power Company, Inc.",AEP,10/18/11,38.04,38.3,3765100,38.84,38.56,25.454851 +"American Electric Power Company, Inc.",AEP,10/19/11,38.45,38.66,3563100,39.23,38.47,25.395443 +"American Electric Power Company, Inc.",AEP,10/20/11,38.59,38.65,2704200,39.05,38.96,25.718908 +"American Electric Power Company, Inc.",AEP,10/21/11,38.96,39.31,3683900,39.36,39.13,25.831135 +"American Electric Power Company, Inc.",AEP,10/24/11,38.92,39.24,3259600,39.25,39.05,25.778326 +"American Electric Power Company, Inc.",AEP,10/25/11,38.59,38.84,4254600,39.12,38.65,25.514267 +"American Electric Power Company, Inc.",AEP,10/26/11,38.61,39.47,3758400,40,38.8,25.613285 +"American Electric Power Company, Inc.",AEP,10/27/11,39.43,39.82,4114000,40,39.72,26.220613 +"American Electric Power Company, Inc.",AEP,10/28/11,39.25,39.72,3777600,39.74,39.42,26.022562 +"American Electric Power Company, Inc.",AEP,10/31/11,39.25,39.28,4444400,39.67,39.28,25.930157 +"American Electric Power Company, Inc.",AEP,11/1/11,38.51,38.7,4888100,39.21,38.71,25.553879 +"American Electric Power Company, Inc.",AEP,11/2/11,39.17,39.21,4489000,39.79,39.35,25.976368 +"American Electric Power Company, Inc.",AEP,11/3/11,39.59,39.72,12000800,40.08,39.87,26.31964 +"American Electric Power Company, Inc.",AEP,11/4/11,39.37,39.65,4810900,39.85,39.7,26.20741 +"American Electric Power Company, Inc.",AEP,11/7/11,39.45,39.73,3687400,39.85,39.76,26.247013 +"American Electric Power Company, Inc.",AEP,11/8/11,38.81,39.27,4783600,39.33,39.2,26.186893 +"American Electric Power Company, Inc.",AEP,11/9/11,38.36,38.87,4189800,38.99,38.43,25.672506 +"American Electric Power Company, Inc.",AEP,11/10/11,38.56,38.96,3422200,39.05,38.84,25.946402 +"American Electric Power Company, Inc.",AEP,11/11/11,39.14,39.14,2369300,39.53,39.52,26.400665 +"American Electric Power Company, Inc.",AEP,11/14/11,39.01,39.6,6757700,39.6,39.07,26.10005 +"American Electric Power Company, Inc.",AEP,11/15/11,38.86,39.01,2334100,39.32,39.22,26.200249 +"American Electric Power Company, Inc.",AEP,11/16/11,38.59,39.04,2659900,39.11,38.63,25.806112 +"American Electric Power Company, Inc.",AEP,11/17/11,38.07,38.7,3313800,38.71,38.33,25.605707 +"American Electric Power Company, Inc.",AEP,11/18/11,38.36,38.61,2321200,38.71,38.56,25.759356 +"American Electric Power Company, Inc.",AEP,11/21/11,37.7,38.25,2984900,38.42,38.05,25.41866 +"American Electric Power Company, Inc.",AEP,11/22/11,37.54,38.05,3133400,38.13,37.55,25.084639 +"American Electric Power Company, Inc.",AEP,11/23/11,37,37.45,3015000,37.49,37.1,24.784025 +"American Electric Power Company, Inc.",AEP,11/25/11,37.03,37.06,1077700,37.42,37.2,24.850826 +"American Electric Power Company, Inc.",AEP,11/28/11,37.62,37.83,2815000,37.97,37.79,25.244967 +"American Electric Power Company, Inc.",AEP,11/29/11,37.84,38.03,2942800,38.34,38.26,25.558931 +"American Electric Power Company, Inc.",AEP,11/30/11,38.89,38.94,4899000,39.69,39.68,26.50755 +"American Electric Power Company, Inc.",AEP,12/1/11,39.42,39.5,3083200,39.79,39.62,26.467463 +"American Electric Power Company, Inc.",AEP,12/2/11,39.22,39.8,2771600,39.8,39.25,26.220297 +"American Electric Power Company, Inc.",AEP,12/5/11,39.26,39.65,2589500,39.78,39.47,26.367262 +"American Electric Power Company, Inc.",AEP,12/6/11,39.36,39.57,3039700,39.94,39.74,26.547632 +"American Electric Power Company, Inc.",AEP,12/7/11,39.4,39.72,2705300,39.88,39.74,26.547632 +"American Electric Power Company, Inc.",AEP,12/8/11,39.2,39.75,2912100,39.77,39.29,26.24702 +"American Electric Power Company, Inc.",AEP,12/9/11,39.42,39.57,3449000,39.95,39.73,26.54095 +"American Electric Power Company, Inc.",AEP,12/12/11,38.9,39.62,3580400,39.74,39.32,26.267063 +"American Electric Power Company, Inc.",AEP,12/13/11,39.32,39.51,3037800,39.83,39.46,26.360579 +"American Electric Power Company, Inc.",AEP,12/14/11,38.43,39.53,8323000,39.59,38.72,25.866243 +"American Electric Power Company, Inc.",AEP,12/15/11,39,39.04,5042200,39.81,39.74,26.547632 +"American Electric Power Company, Inc.",AEP,12/16/11,39.46,39.85,4431700,40.04,39.66,26.494183 +"American Electric Power Company, Inc.",AEP,12/19/11,39.15,39.89,2775500,39.95,39.29,26.24702 +"American Electric Power Company, Inc.",AEP,12/20/11,39.63,39.75,2789400,39.97,39.94,26.681234 +"American Electric Power Company, Inc.",AEP,12/21/11,39.92,39.92,4490000,40.99,40.85,27.28915 +"American Electric Power Company, Inc.",AEP,12/22/11,40.9,41,3490600,41.42,41.37,27.636522 +"American Electric Power Company, Inc.",AEP,12/23/11,41.4,41.54,2014000,41.65,41.57,27.770134 +"American Electric Power Company, Inc.",AEP,12/27/11,41.45,41.52,2448300,41.68,41.65,27.823572 +"American Electric Power Company, Inc.",AEP,12/28/11,41.24,41.59,1994300,41.71,41.28,27.576405 +"American Electric Power Company, Inc.",AEP,12/29/11,41.37,41.4,1944400,41.63,41.54,27.750086 +"American Electric Power Company, Inc.",AEP,12/30/11,41.3,41.63,1680800,41.65,41.31,27.596443 +"American Electric Power Company, Inc.",AEP,1/3/12,40.68,41.96,4968200,41.98,40.77,27.235712 +"American Electric Power Company, Inc.",AEP,1/4/12,40.73,40.76,3384500,41.05,40.9,27.322548 +"American Electric Power Company, Inc.",AEP,1/5/12,40.67,40.85,4039900,41.09,40.95,27.355955 +"American Electric Power Company, Inc.",AEP,1/6/12,40.73,40.95,3215200,40.99,40.79,27.24907 +"American Electric Power Company, Inc.",AEP,1/9/12,40.74,40.87,6044500,41.03,40.98,27.37599 +"American Electric Power Company, Inc.",AEP,1/10/12,41.17,41.33,4721000,41.48,41.26,27.56304 +"American Electric Power Company, Inc.",AEP,1/11/12,41.1,41.14,3074300,41.27,41.23,27.542997 +"American Electric Power Company, Inc.",AEP,1/12/12,41.11,41.33,2447000,41.45,41.35,27.623167 +"American Electric Power Company, Inc.",AEP,1/13/12,41.03,41.06,2717400,41.37,41.37,27.636522 +"American Electric Power Company, Inc.",AEP,1/17/12,41.2,41.58,4096300,41.78,41.43,27.676615 +"American Electric Power Company, Inc.",AEP,1/18/12,41.27,41.5,2854500,41.64,41.54,27.750086 +"American Electric Power Company, Inc.",AEP,1/19/12,41.01,41.55,4582300,41.62,41.1,27.456152 +"American Electric Power Company, Inc.",AEP,1/20/12,40.83,41.13,4167500,41.23,41.01,27.396023 +"American Electric Power Company, Inc.",AEP,1/23/12,40.61,41,4864200,41.25,40.8,27.255749 +"American Electric Power Company, Inc.",AEP,1/24/12,40.41,40.57,2954800,40.74,40.67,27.16891 +"American Electric Power Company, Inc.",AEP,1/25/12,40.27,40.55,3548200,41.44,41.38,27.64321 +"American Electric Power Company, Inc.",AEP,1/26/12,41.01,41.23,11512300,41.53,41.28,27.576405 +"American Electric Power Company, Inc.",AEP,1/27/12,39.92,41,14305700,41.01,39.95,26.687925 +"American Electric Power Company, Inc.",AEP,1/30/12,39.24,39.88,13053400,39.94,39.46,26.360579 +"American Electric Power Company, Inc.",AEP,1/31/12,39.25,39.57,5133600,39.68,39.56,26.427387 +"American Electric Power Company, Inc.",AEP,2/1/12,39.37,39.75,6510000,39.97,39.4,26.320507 +"American Electric Power Company, Inc.",AEP,2/2/12,39.22,39.49,3805400,39.69,39.57,26.43407 +"American Electric Power Company, Inc.",AEP,2/3/12,39.39,39.82,4217000,39.93,39.58,26.440754 +"American Electric Power Company, Inc.",AEP,2/6/12,39.38,39.62,3933500,39.66,39.61,26.46079 +"American Electric Power Company, Inc.",AEP,2/7/12,39.37,39.49,3998300,40.02,39.88,26.641155 +"American Electric Power Company, Inc.",AEP,2/8/12,39.08,39.43,4325000,39.6,39.31,26.57356 +"American Electric Power Company, Inc.",AEP,2/9/12,39.16,39.42,4551100,39.47,39.37,26.614105 +"American Electric Power Company, Inc.",AEP,2/10/12,38.9,39.46,5677200,39.59,39.3,26.566797 +"American Electric Power Company, Inc.",AEP,2/13/12,39.51,39.57,4153600,39.85,39.71,26.843956 +"American Electric Power Company, Inc.",AEP,2/14/12,39.5,39.67,3165500,39.85,39.84,26.931835 +"American Electric Power Company, Inc.",AEP,2/15/12,39.38,39.83,3416200,39.94,39.6,26.769592 +"American Electric Power Company, Inc.",AEP,2/16/12,39.52,39.6,3213400,40.2,39.91,26.979158 +"American Electric Power Company, Inc.",AEP,2/17/12,39.66,40.07,2359400,40.07,39.73,26.857475 +"American Electric Power Company, Inc.",AEP,2/21/12,39.75,39.97,2546400,40.11,39.87,26.952122 +"American Electric Power Company, Inc.",AEP,2/22/12,39.65,39.93,1644800,40.1,39.84,26.931835 +"American Electric Power Company, Inc.",AEP,2/23/12,37.66,39.93,21267100,39.94,37.91,25.627161 +"American Electric Power Company, Inc.",AEP,2/24/12,37.65,37.78,10845200,38.06,37.73,25.505474 +"American Electric Power Company, Inc.",AEP,2/27/12,37.51,37.71,7832800,38.33,38.23,25.843475 +"American Electric Power Company, Inc.",AEP,2/28/12,37.88,38.22,4622400,38.26,37.96,25.660952 +"American Electric Power Company, Inc.",AEP,2/29/12,37.48,37.7,7184200,37.86,37.61,25.424356 +"American Electric Power Company, Inc.",AEP,3/1/12,37.46,37.76,4855500,37.92,37.73,25.505474 +"American Electric Power Company, Inc.",AEP,3/2/12,37.6,37.63,3830400,38.02,37.96,25.660952 +"American Electric Power Company, Inc.",AEP,3/5/12,37.75,37.8,3409800,38.28,38.26,25.863745 +"American Electric Power Company, Inc.",AEP,3/6/12,37.87,38.01,4467500,38.26,38.19,25.816437 +"American Electric Power Company, Inc.",AEP,3/7/12,37.83,38.24,7574200,38.47,38.23,25.843475 +"American Electric Power Company, Inc.",AEP,3/8/12,38.11,38.43,3070800,38.43,38.19,25.816437 +"American Electric Power Company, Inc.",AEP,3/9/12,38.01,38.37,2491700,38.37,38.21,25.829952 +"American Electric Power Company, Inc.",AEP,3/12/12,38.22,38.29,3655600,38.8,38.68,26.147673 +"American Electric Power Company, Inc.",AEP,3/13/12,38.68,38.75,5184500,39.22,39.05,26.3978 +"American Electric Power Company, Inc.",AEP,3/14/12,38.21,39.1,5556200,39.1,38.3,25.890795 +"American Electric Power Company, Inc.",AEP,3/15/12,38.22,38.34,5222800,38.6,38.41,25.965153 +"American Electric Power Company, Inc.",AEP,3/16/12,38.27,38.38,4905200,38.76,38.73,26.181486 +"American Electric Power Company, Inc.",AEP,3/19/12,38.4,38.65,2925200,38.78,38.41,25.965153 +"American Electric Power Company, Inc.",AEP,3/20/12,38.2,38.37,2909000,38.55,38.44,25.985441 +"American Electric Power Company, Inc.",AEP,3/21/12,38.1,38.57,3587900,38.57,38.23,25.843475 +"American Electric Power Company, Inc.",AEP,3/22/12,38.08,38.29,3078600,38.38,38.3,25.890795 +"American Electric Power Company, Inc.",AEP,3/23/12,38.2,38.2,3368700,38.53,38.48,26.01248 +"American Electric Power Company, Inc.",AEP,3/26/12,38.26,38.59,2570500,38.72,38.49,26.019232 +"American Electric Power Company, Inc.",AEP,3/27/12,38.49,38.59,2034500,38.71,38.65,26.127401 +"American Electric Power Company, Inc.",AEP,3/28/12,38.06,38.58,2830900,38.65,38.17,25.802917 +"American Electric Power Company, Inc.",AEP,3/29/12,37.9,38,3746900,38.29,38.28,25.877281 +"American Electric Power Company, Inc.",AEP,3/30/12,38.26,38.32,3798400,38.58,38.58,26.080078 +"American Electric Power Company, Inc.",AEP,4/2/12,38.49,38.62,3609300,38.95,38.88,26.28288 +"American Electric Power Company, Inc.",AEP,4/3/12,38.45,38.83,4368200,38.83,38.78,26.215271 +"American Electric Power Company, Inc.",AEP,4/4/12,38.3,38.51,2574700,38.77,38.58,26.080078 +"American Electric Power Company, Inc.",AEP,4/5/12,37.96,38.41,4047300,38.47,37.99,25.681244 +"American Electric Power Company, Inc.",AEP,4/9/12,37.69,37.86,4027800,38,37.81,25.55955 +"American Electric Power Company, Inc.",AEP,4/10/12,36.97,37.62,7326100,37.7,37.22,25.160713 +"American Electric Power Company, Inc.",AEP,4/11/12,37.24,37.5,3852000,37.55,37.27,25.19451 +"American Electric Power Company, Inc.",AEP,4/12/12,37.09,37.3,5655700,37.43,37.37,25.26211 +"American Electric Power Company, Inc.",AEP,4/13/12,37.25,37.29,2558600,37.71,37.31,25.221558 +"American Electric Power Company, Inc.",AEP,4/16/12,37.34,37.44,7810200,37.89,37.76,25.525753 +"American Electric Power Company, Inc.",AEP,4/17/12,37.57,37.88,3046400,38.04,37.99,25.681244 +"American Electric Power Company, Inc.",AEP,4/18/12,37.72,37.79,2243800,38.15,38,25.687996 +"American Electric Power Company, Inc.",AEP,4/19/12,37.68,37.9,3539000,38.02,37.89,25.613644 +"American Electric Power Company, Inc.",AEP,4/20/12,37.73,38.01,3835500,38.33,38.33,25.91108 +"American Electric Power Company, Inc.",AEP,4/23/12,37.98,38.22,3493900,38.22,38.05,25.721798 +"American Electric Power Company, Inc.",AEP,4/24/12,38.07,38.18,2616400,38.36,38.27,25.870514 +"American Electric Power Company, Inc.",AEP,4/25/12,38.18,38.43,2561800,38.5,38.49,26.019232 +"American Electric Power Company, Inc.",AEP,4/26/12,38.29,38.47,11299200,38.62,38.61,26.100353 +"American Electric Power Company, Inc.",AEP,4/27/12,38.54,38.64,9927800,38.79,38.7,26.161194 +"American Electric Power Company, Inc.",AEP,4/30/12,38.51,38.63,12331300,38.89,38.84,26.255835 +"American Electric Power Company, Inc.",AEP,5/1/12,38.72,38.91,3294300,39.07,38.88,26.28288 +"American Electric Power Company, Inc.",AEP,5/2/12,38.62,38.87,3200700,38.93,38.8,26.2288 +"American Electric Power Company, Inc.",AEP,5/3/12,38.51,38.74,2988400,38.97,38.55,26.059803 +"American Electric Power Company, Inc.",AEP,5/4/12,38.46,38.5,2665400,38.84,38.58,26.080078 +"American Electric Power Company, Inc.",AEP,5/7/12,38.45,38.5,3292800,38.69,38.52,26.03952 +"American Electric Power Company, Inc.",AEP,5/8/12,37.92,38.02,3141200,38.31,38.12,26.087412 +"American Electric Power Company, Inc.",AEP,5/9/12,37.92,37.95,3367000,38.4,38.22,26.155855 +"American Electric Power Company, Inc.",AEP,5/10/12,38.31,38.4,2489500,38.57,38.36,26.251661 +"American Electric Power Company, Inc.",AEP,5/11/12,38.2,38.26,3611700,38.68,38.45,26.313261 +"American Electric Power Company, Inc.",AEP,5/14/12,38.06,38.23,3205800,38.39,38.26,26.18322 +"American Electric Power Company, Inc.",AEP,5/15/12,37.54,38.3,4425800,38.3,37.62,25.74525 +"American Electric Power Company, Inc.",AEP,5/16/12,37.46,37.72,2885900,37.76,37.6,25.731558 +"American Electric Power Company, Inc.",AEP,5/17/12,37.43,37.65,2517400,37.72,37.43,25.615229 +"American Electric Power Company, Inc.",AEP,5/18/12,37.51,37.65,5186200,37.8,37.75,25.834213 +"American Electric Power Company, Inc.",AEP,5/21/12,37.62,37.79,3510600,37.88,37.83,25.888964 +"American Electric Power Company, Inc.",AEP,5/22/12,37.77,37.97,2546400,38.15,38.06,26.04637 +"American Electric Power Company, Inc.",AEP,5/23/12,37.67,37.96,2900000,38.22,37.79,25.861582 +"American Electric Power Company, Inc.",AEP,5/24/12,37.7,37.8,2044600,38.13,37.98,25.991611 +"American Electric Power Company, Inc.",AEP,5/25/12,37.94,37.94,1915600,38.35,38.23,26.1627 +"American Electric Power Company, Inc.",AEP,5/29/12,38.27,38.41,2408600,38.47,38.47,26.326944 +"American Electric Power Company, Inc.",AEP,5/30/12,38.15,38.51,2901800,38.67,38.2,26.142176 +"American Electric Power Company, Inc.",AEP,5/31/12,38.2,38.21,2872700,38.7,38.51,26.354322 +"American Electric Power Company, Inc.",AEP,6/1/12,38.18,38.18,3227900,38.68,38.39,26.272192 +"American Electric Power Company, Inc.",AEP,6/4/12,38.28,38.4,2438800,38.47,38.42,26.29273 +"American Electric Power Company, Inc.",AEP,6/5/12,38.27,38.35,3963900,39.08,38.92,26.634893 +"American Electric Power Company, Inc.",AEP,6/6/12,38.92,39.15,8278600,39.5,39.48,27.018133 +"American Electric Power Company, Inc.",AEP,6/7/12,39.42,39.59,2760200,39.64,39.48,27.018133 +"American Electric Power Company, Inc.",AEP,6/8/12,39.37,39.57,2082600,39.74,39.72,27.182386 +"American Electric Power Company, Inc.",AEP,6/11/12,39.55,39.88,2591100,39.99,39.57,27.079731 +"American Electric Power Company, Inc.",AEP,6/12/12,39.38,39.57,2013900,39.74,39.73,27.189222 +"American Electric Power Company, Inc.",AEP,6/13/12,39.4,39.54,2125300,39.85,39.71,27.175537 +"American Electric Power Company, Inc.",AEP,6/14/12,39.57,39.75,3144600,39.93,39.84,27.264502 +"American Electric Power Company, Inc.",AEP,6/15/12,39.76,39.96,4291200,40.15,39.94,27.332935 +"American Electric Power Company, Inc.",AEP,6/18/12,39.89,39.94,2457500,40.15,40.07,27.421902 +"American Electric Power Company, Inc.",AEP,6/19/12,39.94,40.19,3358700,40.46,40.02,27.38768 +"American Electric Power Company, Inc.",AEP,6/20/12,39.52,39.98,2629700,40.05,39.64,27.12763 +"American Electric Power Company, Inc.",AEP,6/21/12,39.09,39.69,2964900,39.89,39.1,26.758081 +"American Electric Power Company, Inc.",AEP,6/22/12,39.18,39.26,2147300,39.39,39.25,26.860735 +"American Electric Power Company, Inc.",AEP,6/25/12,39.02,39.02,2163400,39.25,39.17,26.805988 +"American Electric Power Company, Inc.",AEP,6/26/12,39.21,39.25,1847600,39.59,39.39,26.956537 +"American Electric Power Company, Inc.",AEP,6/27/12,39.46,39.58,1773100,39.85,39.73,27.189222 +"American Electric Power Company, Inc.",AEP,6/28/12,39.49,39.5,1854400,39.94,39.93,27.326086 +"American Electric Power Company, Inc.",AEP,6/29/12,39.71,40.25,3527700,40.25,39.9,27.305567 +"American Electric Power Company, Inc.",AEP,7/2/12,39.62,39.92,5012200,40.42,40.42,27.661419 +"American Electric Power Company, Inc.",AEP,7/3/12,40.69,40.86,3970500,41.16,41.01,28.065182 +"American Electric Power Company, Inc.",AEP,7/5/12,40.78,40.99,3936000,41.21,41.04,28.085718 +"American Electric Power Company, Inc.",AEP,7/6/12,40.59,40.79,2656700,41.05,40.96,28.030972 +"American Electric Power Company, Inc.",AEP,7/9/12,40.65,40.89,2341100,41.04,40.88,27.976221 +"American Electric Power Company, Inc.",AEP,7/10/12,40.96,41,3246000,41.23,41.03,28.078878 +"American Electric Power Company, Inc.",AEP,7/11/12,40.87,41.09,2776000,41.18,41.11,28.133623 +"American Electric Power Company, Inc.",AEP,7/12/12,40.94,40.99,2975800,41.45,41.34,28.291025 +"American Electric Power Company, Inc.",AEP,7/13/12,41.35,41.44,2295500,41.7,41.69,28.530558 +"American Electric Power Company, Inc.",AEP,7/16/12,41.55,41.55,2622900,41.86,41.86,28.646881 +"American Electric Power Company, Inc.",AEP,7/17/12,41.44,41.9,2549600,41.99,41.91,28.681103 +"American Electric Power Company, Inc.",AEP,7/18/12,41.64,41.9,2429900,41.96,41.91,28.681103 +"American Electric Power Company, Inc.",AEP,7/19/12,41.62,41.87,2908300,42,42,28.742697 +"American Electric Power Company, Inc.",AEP,7/20/12,41.65,41.85,3320500,42.22,41.93,28.694796 +"American Electric Power Company, Inc.",AEP,7/23/12,41.56,41.81,2296800,42.05,41.69,28.530558 +"American Electric Power Company, Inc.",AEP,7/24/12,41.22,41.72,2746800,41.89,41.44,28.359468 +"American Electric Power Company, Inc.",AEP,7/25/12,41.2,41.5,2612400,41.74,41.22,28.208906 +"American Electric Power Company, Inc.",AEP,7/26/12,41.5,41.6,2510200,42.06,41.95,28.708485 +"American Electric Power Company, Inc.",AEP,7/27/12,42.02,42.2,2788700,42.5,42.42,29.030125 +"American Electric Power Company, Inc.",AEP,7/30/12,42.2,42.32,1839600,42.7,42.57,29.132792 +"American Electric Power Company, Inc.",AEP,7/31/12,42.23,42.65,3149600,42.71,42.24,28.906948 +"American Electric Power Company, Inc.",AEP,8/1/12,42.13,42.38,2934700,43.08,42.18,28.865871 +"American Electric Power Company, Inc.",AEP,8/2/12,41.52,42.05,3140200,42.06,41.82,28.61952 +"American Electric Power Company, Inc.",AEP,8/3/12,42.02,42.17,2103000,42.42,42.34,28.975372 +"American Electric Power Company, Inc.",AEP,8/6/12,42.34,42.46,1755100,42.66,42.39,29.009594 +"American Electric Power Company, Inc.",AEP,8/7/12,42.09,42.53,5469100,42.57,42.1,28.811121 +"American Electric Power Company, Inc.",AEP,8/8/12,41.53,41.88,5003400,42.45,42.35,29.309431 +"American Electric Power Company, Inc.",AEP,8/9/12,42.61,42.61,6701900,43.96,43.37,30.015343 +"American Electric Power Company, Inc.",AEP,8/10/12,43.02,43.31,4505700,43.59,43.55,30.139923 +"American Electric Power Company, Inc.",AEP,8/13/12,43.31,43.42,3063300,43.55,43.46,30.077639 +"American Electric Power Company, Inc.",AEP,8/14/12,43.12,43.49,4242300,43.55,43.37,30.015343 +"American Electric Power Company, Inc.",AEP,8/15/12,43.1,43.32,2307300,43.36,43.16,29.870012 +"American Electric Power Company, Inc.",AEP,8/16/12,43.12,43.21,2638700,43.5,43.25,29.932295 +"American Electric Power Company, Inc.",AEP,8/17/12,42.91,43.28,2082100,43.42,43.07,29.807713 +"American Electric Power Company, Inc.",AEP,8/20/12,42.69,43,1986500,43.18,43.11,29.8354 +"American Electric Power Company, Inc.",AEP,8/21/12,42.65,43.1,2210700,43.18,42.65,29.51705 +"American Electric Power Company, Inc.",AEP,8/22/12,42.54,42.7,1548700,42.88,42.61,29.489376 +"American Electric Power Company, Inc.",AEP,8/23/12,42.42,42.63,2709000,42.68,42.6,29.482449 +"American Electric Power Company, Inc.",AEP,8/24/12,42.39,42.5,2111000,42.84,42.8,29.620857 +"American Electric Power Company, Inc.",AEP,8/27/12,42.56,42.78,2271500,42.94,42.81,29.627785 +"American Electric Power Company, Inc.",AEP,8/28/12,42.55,42.6,1898100,42.95,42.89,29.683163 +"American Electric Power Company, Inc.",AEP,8/29/12,42.68,42.92,2025200,43.08,42.98,29.74543 +"American Electric Power Company, Inc.",AEP,8/30/12,42.68,42.86,1693200,42.88,42.8,29.620857 +"American Electric Power Company, Inc.",AEP,8/31/12,42.8,43.05,2690000,43.07,42.99,29.752356 +"American Electric Power Company, Inc.",AEP,9/4/12,42.83,43,2068800,43.25,43.14,29.856163 +"American Electric Power Company, Inc.",AEP,9/5/12,42.92,43.35,1588400,43.35,42.95,29.724672 +"American Electric Power Company, Inc.",AEP,9/6/12,43.03,43.15,2058300,43.58,43.52,30.119148 +"American Electric Power Company, Inc.",AEP,9/7/12,43.37,43.55,1954900,43.67,43.46,30.077639 +"American Electric Power Company, Inc.",AEP,9/10/12,43.38,43.69,1560500,43.69,43.39,30.029177 +"American Electric Power Company, Inc.",AEP,9/11/12,43.38,43.52,1462100,43.55,43.43,30.056862 +"American Electric Power Company, Inc.",AEP,9/12/12,43.25,43.47,2308500,43.56,43.5,30.10532 +"American Electric Power Company, Inc.",AEP,9/13/12,43.32,43.32,2205100,43.96,43.96,30.423664 +"American Electric Power Company, Inc.",AEP,9/14/12,43.49,43.87,3515900,43.91,43.66,30.216036 +"American Electric Power Company, Inc.",AEP,9/17/12,43.45,43.7,1868700,43.84,43.57,30.153755 +"American Electric Power Company, Inc.",AEP,9/18/12,43.21,43.49,2243700,43.57,43.52,30.119148 +"American Electric Power Company, Inc.",AEP,9/19/12,43.39,43.55,2028500,43.91,43.83,30.333696 +"American Electric Power Company, Inc.",AEP,9/20/12,43.69,43.72,1932200,44.13,43.97,30.430595 +"American Electric Power Company, Inc.",AEP,9/21/12,43.78,44.07,3005000,44.1,44.01,30.458282 +"American Electric Power Company, Inc.",AEP,9/24/12,44.03,44.12,1994300,44.56,44.45,30.762794 +"American Electric Power Company, Inc.",AEP,9/25/12,44.34,44.48,1999200,44.84,44.36,30.700508 +"American Electric Power Company, Inc.",AEP,9/26/12,44.27,44.45,1783200,44.81,44.36,30.700508 +"American Electric Power Company, Inc.",AEP,9/27/12,43.74,44.43,2641600,44.44,43.82,30.32678 +"American Electric Power Company, Inc.",AEP,9/28/12,43.57,43.8,2553100,44.03,43.94,30.409826 +"American Electric Power Company, Inc.",AEP,10/1/12,43.82,44.07,1540200,44.3,43.91,30.38907 +"American Electric Power Company, Inc.",AEP,10/2/12,43.8,43.97,1738300,44.17,44.17,30.568996 +"American Electric Power Company, Inc.",AEP,10/3/12,44.05,44.18,1671300,44.5,44.44,30.755865 +"American Electric Power Company, Inc.",AEP,10/4/12,44.4,44.49,1600100,44.78,44.46,30.769712 +"American Electric Power Company, Inc.",AEP,10/5/12,44.16,44.59,1874000,44.6,44.22,30.603615 +"American Electric Power Company, Inc.",AEP,10/8/12,44.04,44.19,1250600,44.43,44.36,30.700508 +"American Electric Power Company, Inc.",AEP,10/9/12,44.3,44.32,1320500,44.6,44.43,30.748947 +"American Electric Power Company, Inc.",AEP,10/10/12,44.05,44.41,1824500,44.44,44.08,30.506718 +"American Electric Power Company, Inc.",AEP,10/11/12,44.05,44.31,1722900,44.59,44.24,30.617455 +"American Electric Power Company, Inc.",AEP,10/12/12,44.02,44.36,1344300,44.5,44.12,30.534399 +"American Electric Power Company, Inc.",AEP,10/15/12,44,44.15,1574800,44.58,44.51,30.804312 +"American Electric Power Company, Inc.",AEP,10/16/12,44.36,44.62,1345500,44.79,44.56,30.838915 +"American Electric Power Company, Inc.",AEP,10/17/12,44.57,44.66,2420500,45.2,45.02,31.157276 +"American Electric Power Company, Inc.",AEP,10/18/12,44.88,45.02,2151200,45.41,45.27,31.330294 +"American Electric Power Company, Inc.",AEP,10/19/12,44.77,45.11,2096400,45.34,44.98,31.129595 +"American Electric Power Company, Inc.",AEP,10/22/12,44.69,45.02,1765900,45.14,44.95,31.108833 +"American Electric Power Company, Inc.",AEP,10/23/12,44.37,44.7,1893300,44.84,44.62,30.880436 +"American Electric Power Company, Inc.",AEP,10/24/12,43.68,44.52,3822600,44.69,43.82,30.32678 +"American Electric Power Company, Inc.",AEP,10/25/12,43.69,44.1,6292600,44.29,43.91,30.38907 +"American Electric Power Company, Inc.",AEP,10/26/12,43.69,43.99,6276800,44.07,43.95,30.416744 +"American Electric Power Company, Inc.",AEP,10/31/12,43.99,44.19,2416200,44.55,44.44,30.755865 +"American Electric Power Company, Inc.",AEP,11/1/12,44.3,44.57,1860000,44.62,44.39,30.721266 +"American Electric Power Company, Inc.",AEP,11/2/12,44.17,44.64,1999800,44.64,44.23,30.610529 +"American Electric Power Company, Inc.",AEP,11/5/12,43.45,44.06,2249300,44.14,43.49,30.09839 +"American Electric Power Company, Inc.",AEP,11/6/12,43.25,43.53,3770000,43.72,43.32,29.980743 +"American Electric Power Company, Inc.",AEP,11/7/12,41.8,42.25,4281800,42.55,42.07,29.435001 +"American Electric Power Company, Inc.",AEP,11/8/12,42.03,42.07,2626300,42.54,42.04,29.414017 +"American Electric Power Company, Inc.",AEP,11/9/12,41.75,41.91,2002400,42.16,41.8,29.246092 +"American Electric Power Company, Inc.",AEP,11/12/12,41.05,41.78,2849900,41.87,41.27,28.875267 +"American Electric Power Company, Inc.",AEP,11/13/12,41.1,41.14,2753900,41.65,41.34,28.924242 +"American Electric Power Company, Inc.",AEP,11/14/12,41.01,41.37,2695100,41.46,41.18,28.8123 +"American Electric Power Company, Inc.",AEP,11/15/12,40.72,41.09,2553700,41.47,40.96,28.65837 +"American Electric Power Company, Inc.",AEP,11/16/12,40.78,41,2616300,41.56,41.52,29.050184 +"American Electric Power Company, Inc.",AEP,11/19/12,41.19,41.69,2193700,41.75,41.45,29.001202 +"American Electric Power Company, Inc.",AEP,11/20/12,41.01,41.45,3050800,41.5,41.18,28.8123 +"American Electric Power Company, Inc.",AEP,11/21/12,40.56,41.27,2702600,41.27,40.99,28.67936 +"American Electric Power Company, Inc.",AEP,11/23/12,40.68,41.07,1179400,41.1,41.03,28.70735 +"American Electric Power Company, Inc.",AEP,11/26/12,40.93,40.98,2659100,41.61,41.48,29.022202 +"American Electric Power Company, Inc.",AEP,11/27/12,41.31,41.48,2342900,41.76,41.45,29.001202 +"American Electric Power Company, Inc.",AEP,11/28/12,41.24,41.47,2192100,41.88,41.88,29.302065 +"American Electric Power Company, Inc.",AEP,11/29/12,41.72,41.85,2157600,42.21,42.18,29.51196 +"American Electric Power Company, Inc.",AEP,11/30/12,42.16,42.37,3183900,42.67,42.65,29.840818 +"American Electric Power Company, Inc.",AEP,12/3/12,42.1,42.65,2208900,42.7,42.28,29.581942 +"American Electric Power Company, Inc.",AEP,12/4/12,42.27,42.36,1500200,42.48,42.35,29.630909 +"American Electric Power Company, Inc.",AEP,12/5/12,42.33,42.34,3452900,43.46,43.2,30.22562 +"American Electric Power Company, Inc.",AEP,12/6/12,43.04,43.23,1659200,43.43,43.27,30.274601 +"American Electric Power Company, Inc.",AEP,12/7/12,43.03,43.36,1948700,43.48,43.27,30.274601 +"American Electric Power Company, Inc.",AEP,12/10/12,43.12,43.31,1688700,43.42,43.37,30.344572 +"American Electric Power Company, Inc.",AEP,12/11/12,43.29,43.41,2283900,43.63,43.44,30.393545 +"American Electric Power Company, Inc.",AEP,12/12/12,43.36,43.48,2176400,43.76,43.48,30.421545 +"American Electric Power Company, Inc.",AEP,12/13/12,42.86,43.47,2092900,43.54,42.94,30.043713 +"American Electric Power Company, Inc.",AEP,12/14/12,42.74,42.86,2204300,43.1,42.84,29.973734 +"American Electric Power Company, Inc.",AEP,12/17/12,42.89,42.89,2400800,43.6,43.53,30.456512 +"American Electric Power Company, Inc.",AEP,12/18/12,43.38,43.5,3328400,44.1,43.91,30.722391 +"American Electric Power Company, Inc.",AEP,12/19/12,43.48,44.04,2039100,44.04,43.51,30.442526 +"American Electric Power Company, Inc.",AEP,12/20/12,43.47,43.6,2170300,43.78,43.6,30.505499 +"American Electric Power Company, Inc.",AEP,12/21/12,42.97,43.1,5648100,43.62,43.45,30.400536 +"American Electric Power Company, Inc.",AEP,12/24/12,42.99,43.41,954800,43.46,43.2,30.22562 +"American Electric Power Company, Inc.",AEP,12/26/12,42.73,43.28,1760100,43.36,42.79,29.938751 +"American Electric Power Company, Inc.",AEP,12/27/12,42.24,42.7,2377700,42.91,42.64,29.833803 +"American Electric Power Company, Inc.",AEP,12/28/12,42.21,42.41,1726400,42.66,42.21,29.532957 +"American Electric Power Company, Inc.",AEP,12/31/12,41.92,42.12,3289000,42.73,42.68,29.861795 +"American Electric Power Company, Inc.",AEP,1/2/13,43.14,43.17,3979400,43.65,43.65,30.540478 +"American Electric Power Company, Inc.",AEP,1/3/13,43.53,43.65,2355300,43.86,43.62,30.519491 +"American Electric Power Company, Inc.",AEP,1/4/13,43.48,43.64,2679200,43.72,43.55,30.470514 +"American Electric Power Company, Inc.",AEP,1/7/13,43.17,43.43,2361500,43.52,43.37,30.344572 +"American Electric Power Company, Inc.",AEP,1/8/13,43.11,43.27,2517400,43.4,43.15,30.190649 +"American Electric Power Company, Inc.",AEP,1/9/13,42.92,43.1,2064800,43.28,43.16,30.197638 +"American Electric Power Company, Inc.",AEP,1/10/13,43.12,43.25,2071000,43.55,43.55,30.470514 +"American Electric Power Company, Inc.",AEP,1/11/13,43.05,43.34,2849600,43.59,43.24,30.253618 +"American Electric Power Company, Inc.",AEP,1/14/13,43.14,43.24,2047000,43.38,43.24,30.253618 +"American Electric Power Company, Inc.",AEP,1/15/13,42.98,43.11,2187600,43.22,43.16,30.197638 +"American Electric Power Company, Inc.",AEP,1/16/13,43.07,43.16,1564500,43.28,43.12,30.169655 +"American Electric Power Company, Inc.",AEP,1/17/13,42.94,43.01,1902200,43.4,43.2,30.22562 +"American Electric Power Company, Inc.",AEP,1/18/13,43.02,43.23,2346400,43.51,43.51,30.442526 +"American Electric Power Company, Inc.",AEP,1/22/13,43.3,43.37,2295300,44.02,44.02,30.799355 +"American Electric Power Company, Inc.",AEP,1/23/13,43.58,43.91,3530700,44.22,44.1,30.855326 +"American Electric Power Company, Inc.",AEP,1/24/13,44.04,44.23,2274300,44.38,44.19,30.918283 +"American Electric Power Company, Inc.",AEP,1/25/13,44.13,44.28,6944000,44.47,44.46,31.107199 +"American Electric Power Company, Inc.",AEP,1/28/13,44.16,44.51,7392200,44.53,44.49,31.128191 +"American Electric Power Company, Inc.",AEP,1/29/13,44.48,44.52,8931200,45.12,45.02,31.499027 +"American Electric Power Company, Inc.",AEP,1/30/13,44.9,45,3019000,45.26,45.11,31.56199 +"American Electric Power Company, Inc.",AEP,1/31/13,45.04,45.08,2426600,45.34,45.29,31.687931 +"American Electric Power Company, Inc.",AEP,2/1/13,45.21,45.48,2372700,45.48,45.24,31.652943 +"American Electric Power Company, Inc.",AEP,2/4/13,44.95,45.16,3576400,45.29,45,31.48504 +"American Electric Power Company, Inc.",AEP,2/5/13,44.8,45.05,3095700,45.3,44.85,31.38008 +"American Electric Power Company, Inc.",AEP,2/6/13,44.23,44.34,3153400,44.61,44.58,31.521496 +"American Electric Power Company, Inc.",AEP,2/7/13,44.35,44.76,2004100,44.86,44.5,31.464926 +"American Electric Power Company, Inc.",AEP,2/8/13,44.25,44.55,2312800,44.63,44.57,31.514414 +"American Electric Power Company, Inc.",AEP,2/11/13,44.48,44.57,1372400,44.74,44.73,31.627552 +"American Electric Power Company, Inc.",AEP,2/12/13,44.6,44.73,1694300,44.94,44.9,31.747759 +"American Electric Power Company, Inc.",AEP,2/13/13,44.76,44.87,1324500,45.04,44.93,31.768967 +"American Electric Power Company, Inc.",AEP,2/14/13,44.41,44.76,3665200,44.81,44.77,31.655844 +"American Electric Power Company, Inc.",AEP,2/15/13,44.76,44.84,4384900,45.2,45.13,31.910389 +"American Electric Power Company, Inc.",AEP,2/19/13,45.14,45.2,3398700,45.68,45.56,32.214436 +"American Electric Power Company, Inc.",AEP,2/20/13,45.51,45.63,3319100,45.89,45.57,32.221497 +"American Electric Power Company, Inc.",AEP,2/21/13,45.23,45.43,2481200,45.56,45.36,32.073 +"American Electric Power Company, Inc.",AEP,2/22/13,45.5,45.56,2171700,46.18,46.18,32.652805 +"American Electric Power Company, Inc.",AEP,2/25/13,45.68,46.25,3086700,46.46,45.68,32.299274 +"American Electric Power Company, Inc.",AEP,2/26/13,45.76,46.13,3965600,46.43,46.33,32.758873 +"American Electric Power Company, Inc.",AEP,2/27/13,46.17,46.36,2200100,46.71,46.66,32.99221 +"American Electric Power Company, Inc.",AEP,2/28/13,46.46,46.62,2456100,47.03,46.79,33.08413 +"American Electric Power Company, Inc.",AEP,3/1/13,46.36,46.62,2979800,46.79,46.71,33.027565 +"American Electric Power Company, Inc.",AEP,3/4/13,46.55,46.62,3842200,47.52,47.46,33.557877 +"American Electric Power Company, Inc.",AEP,3/5/13,47.44,47.54,2806300,47.87,47.66,33.69929 +"American Electric Power Company, Inc.",AEP,3/6/13,47.43,47.68,1986000,47.81,47.66,33.69929 +"American Electric Power Company, Inc.",AEP,3/7/13,47.39,47.64,1690800,47.88,47.39,33.50838 +"American Electric Power Company, Inc.",AEP,3/8/13,47.14,47.59,2298700,47.59,47.49,33.579075 +"American Electric Power Company, Inc.",AEP,3/11/13,47.28,47.38,2167400,47.58,47.38,33.501305 +"American Electric Power Company, Inc.",AEP,3/12/13,47.09,47.39,2003200,47.52,47.29,33.437668 +"American Electric Power Company, Inc.",AEP,3/13/13,47.2,47.3,1359400,47.5,47.44,33.543728 +"American Electric Power Company, Inc.",AEP,3/14/13,47.3,47.52,2228000,47.69,47.68,33.713432 +"American Electric Power Company, Inc.",AEP,3/15/13,47.37,47.44,3267700,48.15,47.9,33.868988 +"American Electric Power Company, Inc.",AEP,3/18/13,47.63,47.72,2019700,47.91,47.69,33.720516 +"American Electric Power Company, Inc.",AEP,3/19/13,47.5,47.77,1847100,47.99,47.7,33.727566 +"American Electric Power Company, Inc.",AEP,3/20/13,47.78,47.85,2084700,48.19,48.06,33.982117 +"American Electric Power Company, Inc.",AEP,3/21/13,47.6,47.9,1921900,48.03,47.63,33.678078 +"American Electric Power Company, Inc.",AEP,3/22/13,47.65,47.69,1561600,48.09,47.86,33.840706 +"American Electric Power Company, Inc.",AEP,3/25/13,47.49,48,2029800,48.23,47.66,33.69929 +"American Electric Power Company, Inc.",AEP,3/26/13,47.64,47.77,1380300,48.14,48.03,33.9609 +"American Electric Power Company, Inc.",AEP,3/27/13,47.62,47.74,1819600,48.19,48.15,34.045742 +"American Electric Power Company, Inc.",AEP,3/28/13,48.1,48.17,2803400,48.68,48.63,34.385162 +"American Electric Power Company, Inc.",AEP,4/1/13,48.39,48.55,1561100,48.6,48.5,34.293232 +"American Electric Power Company, Inc.",AEP,4/2/13,48.18,48.62,3028400,48.88,48.34,34.180103 +"American Electric Power Company, Inc.",AEP,4/3/13,47.94,48.42,2125200,48.48,48.1,34.01041 +"American Electric Power Company, Inc.",AEP,4/4/13,48.15,48.15,2086200,48.72,48.66,34.406357 +"American Electric Power Company, Inc.",AEP,4/5/13,48.04,48.3,2237200,48.83,48.71,34.44172 +"American Electric Power Company, Inc.",AEP,4/8/13,48.54,48.65,1891800,49.24,49.23,34.809395 +"American Electric Power Company, Inc.",AEP,4/9/13,48.97,49.33,1680200,49.33,49,34.646774 +"American Electric Power Company, Inc.",AEP,4/10/13,49.07,49.07,2556200,49.76,49.64,35.099293 +"American Electric Power Company, Inc.",AEP,4/11/13,49.47,49.7,2405400,50,49.93,35.304356 +"American Electric Power Company, Inc.",AEP,4/12/13,49.72,49.84,1685200,50.04,49.98,35.339706 +"American Electric Power Company, Inc.",AEP,4/15/13,49.07,49.82,2259300,49.96,49.07,34.696266 +"American Electric Power Company, Inc.",AEP,4/16/13,48.9,49.18,2412900,49.57,49.54,35.028595 +"American Electric Power Company, Inc.",AEP,4/17/13,48.91,49.42,2681200,49.6,49.37,34.90839 +"American Electric Power Company, Inc.",AEP,4/18/13,49.16,49.47,2263200,49.56,49.48,34.986168 +"American Electric Power Company, Inc.",AEP,4/19/13,49.49,49.61,3046800,50.1,49.94,35.31142 +"American Electric Power Company, Inc.",AEP,4/22/13,49.81,49.95,2396700,50.59,50.37,35.615463 +"American Electric Power Company, Inc.",AEP,4/23/13,50.13,50.33,2659900,50.64,50.64,35.80638 +"American Electric Power Company, Inc.",AEP,4/24/13,50.43,50.76,2751500,51.14,50.9,35.99022 +"American Electric Power Company, Inc.",AEP,4/25/13,50.65,51,7199500,51.17,50.76,35.891216 +"American Electric Power Company, Inc.",AEP,4/26/13,50.18,50.19,7132800,50.88,50.54,35.735676 +"American Electric Power Company, Inc.",AEP,4/29/13,50.56,50.73,7912900,51.38,51.31,36.280117 +"American Electric Power Company, Inc.",AEP,4/30/13,51.12,51.27,2638400,51.5,51.43,36.364975 +"American Electric Power Company, Inc.",AEP,5/1/13,51.12,51.48,2669700,51.6,51.23,36.22356 +"American Electric Power Company, Inc.",AEP,5/2/13,50.94,51.23,2163500,51.36,51.17,36.181118 +"American Electric Power Company, Inc.",AEP,5/3/13,51.02,51.39,2820800,51.5,51.08,36.11749 +"American Electric Power Company, Inc.",AEP,5/6/13,50.44,50.99,2611700,51.1,50.46,35.67911 +"American Electric Power Company, Inc.",AEP,5/7/13,50.48,50.55,2580600,51.08,51.07,36.110424 +"American Electric Power Company, Inc.",AEP,5/8/13,49.9,50.42,3171700,50.55,50.12,35.782017 +"American Electric Power Company, Inc.",AEP,5/9/13,48.73,50.1,3444800,50.25,48.83,34.861057 +"American Electric Power Company, Inc.",AEP,5/10/13,48.41,48.78,2691200,48.93,48.82,34.85392 +"American Electric Power Company, Inc.",AEP,5/13/13,48.44,48.67,2768000,48.77,48.67,34.746826 +"American Electric Power Company, Inc.",AEP,5/14/13,48.55,48.74,2484100,48.96,48.87,34.889606 +"American Electric Power Company, Inc.",AEP,5/15/13,48.79,48.86,2862700,49.75,49.41,35.275127 +"American Electric Power Company, Inc.",AEP,5/16/13,48.99,49.32,2228100,49.45,49.05,35.018112 +"American Electric Power Company, Inc.",AEP,5/17/13,49.08,49.15,2243200,49.65,49.64,35.439323 +"American Electric Power Company, Inc.",AEP,5/20/13,49.41,49.59,1751500,49.79,49.47,35.317966 +"American Electric Power Company, Inc.",AEP,5/21/13,49.1,49.47,2032000,49.67,49.36,35.23943 +"American Electric Power Company, Inc.",AEP,5/22/13,48.49,49.3,2938900,49.88,48.59,34.689705 +"American Electric Power Company, Inc.",AEP,5/23/13,46.07,48.18,2947100,48.54,48.28,34.468395 +"American Electric Power Company, Inc.",AEP,5/24/13,47.62,47.96,2110600,48.23,47.71,34.061443 +"American Electric Power Company, Inc.",AEP,5/28/13,46.31,47.14,7232600,47.23,46.56,33.24044 +"American Electric Power Company, Inc.",AEP,5/29/13,45.57,46.16,4280200,46.3,46.19,32.976276 +"American Electric Power Company, Inc.",AEP,5/30/13,46.05,46.38,3593300,47.53,46.09,32.90489 +"American Electric Power Company, Inc.",AEP,5/31/13,45.77,45.97,2809700,46.71,45.82,32.71213 +"American Electric Power Company, Inc.",AEP,6/3/13,45.02,45.8,4676200,46.31,46.14,32.940594 +"American Electric Power Company, Inc.",AEP,6/4/13,45.78,46.02,3282800,46.27,46.05,32.876328 +"American Electric Power Company, Inc.",AEP,6/5/13,45.5,45.87,2828800,45.93,45.61,32.562195 +"American Electric Power Company, Inc.",AEP,6/6/13,45.22,45.64,4674300,45.84,45.67,32.605038 +"American Electric Power Company, Inc.",AEP,6/7/13,45.63,45.75,4548700,46.35,46.15,32.94772 +"American Electric Power Company, Inc.",AEP,6/10/13,45.78,46.36,4701600,46.49,45.91,32.776382 +"American Electric Power Company, Inc.",AEP,6/11/13,45.31,45.56,3272500,45.84,45.36,32.383713 +"American Electric Power Company, Inc.",AEP,6/12/13,45.1,45.73,3535200,46.07,45.2,32.269497 +"American Electric Power Company, Inc.",AEP,6/13/13,44.86,45.23,3010200,45.95,45.92,32.783524 +"American Electric Power Company, Inc.",AEP,6/14/13,45.46,45.8,3946000,46.18,45.51,32.49081 +"American Electric Power Company, Inc.",AEP,6/17/13,45.41,45.75,3553500,46,45.57,32.533646 +"American Electric Power Company, Inc.",AEP,6/18/13,45.49,45.61,2853400,46.11,45.9,32.769245 +"American Electric Power Company, Inc.",AEP,6/19/13,44.78,45.81,4245600,45.93,44.79,31.976784 +"American Electric Power Company, Inc.",AEP,6/20/13,43.1,44.55,5732500,44.55,43.19,30.834501 +"American Electric Power Company, Inc.",AEP,6/21/13,42.83,43.5,5149500,44.04,43.78,31.255713 +"American Electric Power Company, Inc.",AEP,6/24/13,42.95,43.46,2795600,43.96,43.57,31.105793 +"American Electric Power Company, Inc.",AEP,6/25/13,43.41,43.83,3178000,44.29,43.91,31.348532 +"American Electric Power Company, Inc.",AEP,6/26/13,44.16,44.19,2735300,44.71,44.6,31.84113 +"American Electric Power Company, Inc.",AEP,6/27/13,44.39,44.71,2815700,45.24,44.48,31.755472 +"American Electric Power Company, Inc.",AEP,6/28/13,44.34,44.53,3285000,45.05,44.78,31.969637 +"American Electric Power Company, Inc.",AEP,7/1/13,44.22,44.98,3251100,45.11,44.47,31.74833 +"American Electric Power Company, Inc.",AEP,7/2/13,44.27,44.35,4815400,44.78,44.48,31.755472 +"American Electric Power Company, Inc.",AEP,7/3/13,44.17,44.3,1147700,44.63,44.46,31.741182 +"American Electric Power Company, Inc.",AEP,7/5/13,43.75,44.52,1870500,44.61,44.28,31.61268 +"American Electric Power Company, Inc.",AEP,7/8/13,44.17,44.3,4108200,44.93,44.57,31.819714 +"American Electric Power Company, Inc.",AEP,7/9/13,44.5,44.75,4151500,44.88,44.57,31.819714 +"American Electric Power Company, Inc.",AEP,7/10/13,44.52,44.61,3457800,45.49,45.42,32.426548 +"American Electric Power Company, Inc.",AEP,7/11/13,45.59,45.82,3857300,46.29,46.24,33.011967 +"American Electric Power Company, Inc.",AEP,7/12/13,45.97,46.27,3187400,46.62,46.55,33.233295 +"American Electric Power Company, Inc.",AEP,7/15/13,46.37,46.45,3096200,47.58,47.5,33.911526 +"American Electric Power Company, Inc.",AEP,7/16/13,46.92,47.58,2637600,47.58,47.23,33.718758 +"American Electric Power Company, Inc.",AEP,7/17/13,46.78,47.56,2040600,47.59,47.09,33.618813 +"American Electric Power Company, Inc.",AEP,7/18/13,47.05,47.16,2457100,47.45,47.22,33.71163 +"American Electric Power Company, Inc.",AEP,7/19/13,47.06,47.23,2695500,47.43,47.14,33.654522 +"American Electric Power Company, Inc.",AEP,7/22/13,47.05,47.06,1334800,47.27,47.09,33.618813 +"American Electric Power Company, Inc.",AEP,7/23/13,47.01,47.11,1702100,47.39,47.1,33.625954 +"American Electric Power Company, Inc.",AEP,7/24/13,46.19,47.02,2503000,47.11,46.38,33.11193 +"American Electric Power Company, Inc.",AEP,7/25/13,45.76,46.08,12943700,46.44,45.81,32.70499 +"American Electric Power Company, Inc.",AEP,7/26/13,45.58,45.74,11332000,46.47,46.47,33.17618 +"American Electric Power Company, Inc.",AEP,7/29/13,46.18,46.18,10545700,47.02,46.7,33.34038 +"American Electric Power Company, Inc.",AEP,7/30/13,46.53,46.88,2368000,47.14,46.55,33.233295 +"American Electric Power Company, Inc.",AEP,7/31/13,46,46.55,3230500,46.65,46.35,33.09051 +"American Electric Power Company, Inc.",AEP,8/1/13,45.94,46.48,2974400,46.65,46.55,33.233295 +"American Electric Power Company, Inc.",AEP,8/2/13,46.27,46.44,1887100,46.6,46.58,33.254723 +"American Electric Power Company, Inc.",AEP,8/5/13,46.22,46.5,1623600,46.53,46.39,33.11908 +"American Electric Power Company, Inc.",AEP,8/6/13,45.65,46.38,3404600,46.38,45.79,32.690712 +"American Electric Power Company, Inc.",AEP,8/7/13,45.11,45.18,3127500,45.65,45.47,32.81339 +"American Electric Power Company, Inc.",AEP,8/8/13,45.26,45.52,2114400,45.65,45.52,32.849476 +"American Electric Power Company, Inc.",AEP,8/9/13,44.97,45.44,2556100,45.63,45,32.474216 +"American Electric Power Company, Inc.",AEP,8/12/13,44.46,44.87,2688400,44.89,44.69,32.250496 +"American Electric Power Company, Inc.",AEP,8/13/13,44.25,44.71,2176500,44.74,44.31,31.976274 +"American Electric Power Company, Inc.",AEP,8/14/13,43.83,44.2,2791500,44.39,44.37,32.01957 +"American Electric Power Company, Inc.",AEP,8/15/13,43.7,44.15,2388600,44.3,43.78,31.593803 +"American Electric Power Company, Inc.",AEP,8/16/13,42.94,43.63,3008100,43.69,43.31,31.25464 +"American Electric Power Company, Inc.",AEP,8/19/13,42.65,43.23,2644200,43.47,42.68,30.799995 +"American Electric Power Company, Inc.",AEP,8/20/13,42.65,42.66,4807800,43.46,42.82,30.901022 +"American Electric Power Company, Inc.",AEP,8/21/13,42.28,42.77,3476600,42.83,42.37,30.576283 +"American Electric Power Company, Inc.",AEP,8/22/13,42.33,42.4,3055800,42.77,42.69,30.807201 +"American Electric Power Company, Inc.",AEP,8/23/13,42.71,42.81,4322400,43.35,43.16,31.146378 +"American Electric Power Company, Inc.",AEP,8/26/13,42.59,43.2,2297300,43.22,42.65,30.778341 +"American Electric Power Company, Inc.",AEP,8/27/13,42.26,42.28,3319700,43,42.77,30.864937 +"American Electric Power Company, Inc.",AEP,8/28/13,42.53,42.84,2068400,43.18,43.01,31.03813 +"American Electric Power Company, Inc.",AEP,8/29/13,42.55,42.86,1719200,43.02,42.69,30.807201 +"American Electric Power Company, Inc.",AEP,8/30/13,42.6,42.71,1940600,43.03,42.8,30.88659 +"American Electric Power Company, Inc.",AEP,9/3/13,42.07,43.03,2556800,43.13,42.16,30.424726 +"American Electric Power Company, Inc.",AEP,9/4/13,41.83,42.16,2316400,42.34,42.21,30.460817 +"American Electric Power Company, Inc.",AEP,9/5/13,42.07,42.19,2250300,42.45,42.14,30.410303 +"American Electric Power Company, Inc.",AEP,9/6/13,42.36,42.38,3384100,43,42.56,30.713396 +"American Electric Power Company, Inc.",AEP,9/9/13,42.41,42.64,2010800,42.77,42.67,30.79278 +"American Electric Power Company, Inc.",AEP,9/10/13,42.56,42.8,2129200,42.99,42.89,30.951536 +"American Electric Power Company, Inc.",AEP,9/11/13,42.16,42.81,4358700,42.87,42.21,30.460817 +"American Electric Power Company, Inc.",AEP,9/12/13,41.86,42.33,3227800,42.55,41.92,30.251541 +"American Electric Power Company, Inc.",AEP,9/13/13,42.05,42.1,4836600,42.9,42.62,30.756695 +"American Electric Power Company, Inc.",AEP,9/16/13,42.72,43.22,3005300,43.45,42.82,30.901022 +"American Electric Power Company, Inc.",AEP,9/17/13,42.78,42.86,2611900,43.23,43.2,31.175247 +"American Electric Power Company, Inc.",AEP,9/18/13,42.92,43.05,6238000,45.11,44.81,32.33711 +"American Electric Power Company, Inc.",AEP,9/19/13,44.32,44.92,4187000,45.12,44.67,32.23607 +"American Electric Power Company, Inc.",AEP,9/20/13,43.66,44.56,3950200,44.63,43.73,31.557709 +"American Electric Power Company, Inc.",AEP,9/23/13,43.7,43.82,3713600,44.72,44.33,31.990717 +"American Electric Power Company, Inc.",AEP,9/24/13,44.07,44.33,2460900,44.37,44.21,31.904121 +"American Electric Power Company, Inc.",AEP,9/25/13,43.77,44.3,2153200,44.36,43.79,31.601027 +"American Electric Power Company, Inc.",AEP,9/26/13,43.45,43.74,1724300,43.99,43.64,31.492777 +"American Electric Power Company, Inc.",AEP,9/27/13,43.22,43.35,1803700,43.75,43.44,31.348444 +"American Electric Power Company, Inc.",AEP,9/30/13,43.15,43.23,2429300,43.6,43.35,31.283495 +"American Electric Power Company, Inc.",AEP,10/1/13,43.33,43.52,2163700,43.81,43.72,31.550514 +"American Electric Power Company, Inc.",AEP,10/2/13,43.44,43.62,2359000,43.88,43.88,31.665981 +"American Electric Power Company, Inc.",AEP,10/3/13,43.19,43.6,3108300,43.65,43.33,31.269053 +"American Electric Power Company, Inc.",AEP,10/4/13,43.2,43.39,1707800,43.61,43.34,31.276287 +"American Electric Power Company, Inc.",AEP,10/7/13,43.02,43.08,1767900,43.57,43.14,31.131937 +"American Electric Power Company, Inc.",AEP,10/8/13,43.01,43.03,2698600,43.93,43.49,31.384525 +"American Electric Power Company, Inc.",AEP,10/9/13,43.46,43.53,3545900,44.42,43.68,31.521637 +"American Electric Power Company, Inc.",AEP,10/10/13,43.26,43.76,2682300,44.2,44.14,31.853588 +"American Electric Power Company, Inc.",AEP,10/11/13,43.96,44.07,1891500,44.36,44.27,31.947409 +"American Electric Power Company, Inc.",AEP,10/14/13,43.37,44.17,2827400,44.21,44.07,31.803087 +"American Electric Power Company, Inc.",AEP,10/15/13,43.42,43.86,2292300,44.01,43.48,31.377306 +"American Electric Power Company, Inc.",AEP,10/16/13,43.29,43.55,2531200,43.77,43.77,31.586584 +"American Electric Power Company, Inc.",AEP,10/17/13,43.54,43.73,3592300,44.75,44.63,32.20721 +"American Electric Power Company, Inc.",AEP,10/18/13,44.44,44.62,2688600,44.93,44.82,32.34432 +"American Electric Power Company, Inc.",AEP,10/21/13,44.38,44.84,2406800,44.88,44.64,32.21442 +"American Electric Power Company, Inc.",AEP,10/22/13,44.5,44.71,3655300,45.51,45.24,32.647404 +"American Electric Power Company, Inc.",AEP,10/23/13,45.42,46,6079300,47.01,46.52,33.571117 +"American Electric Power Company, Inc.",AEP,10/24/13,46.16,46.52,8961900,46.8,46.72,33.71545 +"American Electric Power Company, Inc.",AEP,10/25/13,46.44,46.68,9816800,47.3,47.28,34.11958 +"American Electric Power Company, Inc.",AEP,10/28/13,47.13,47.23,12285900,47.56,47.3,34.133995 +"American Electric Power Company, Inc.",AEP,10/29/13,47.15,47.38,3176300,47.59,47.27,34.112354 +"American Electric Power Company, Inc.",AEP,10/30/13,47.04,47.42,3836900,47.58,47.1,33.989677 +"American Electric Power Company, Inc.",AEP,10/31/13,46.34,47.16,3948600,47.27,46.84,33.802044 +"American Electric Power Company, Inc.",AEP,11/1/13,46.87,47,2989200,47.28,47.04,33.94638 +"American Electric Power Company, Inc.",AEP,11/4/13,46.68,47.21,3914900,47.27,47.19,34.054634 +"American Electric Power Company, Inc.",AEP,11/5/13,46.57,47.19,5175800,47.37,46.57,33.607216 +"American Electric Power Company, Inc.",AEP,11/6/13,46.05,46.25,3399200,46.79,46.74,34.09595 +"American Electric Power Company, Inc.",AEP,11/7/13,46.17,46.75,3239700,46.88,46.25,33.73851 +"American Electric Power Company, Inc.",AEP,11/8/13,45.35,46.09,3783600,46.28,46.25,33.73851 +"American Electric Power Company, Inc.",AEP,11/11/13,46.55,46.82,5700900,47.78,47.1,34.358566 +"American Electric Power Company, Inc.",AEP,11/12/13,47.3,47.76,7700500,47.85,47.37,34.55552 +"American Electric Power Company, Inc.",AEP,11/13/13,46.55,47.17,4503700,47.33,47.32,34.519066 +"American Electric Power Company, Inc.",AEP,11/14/13,47.27,47.41,3672700,47.74,47.59,34.716026 +"American Electric Power Company, Inc.",AEP,11/15/13,47.31,47.46,3113500,47.85,47.84,34.89838 +"American Electric Power Company, Inc.",AEP,11/18/13,48,48.24,4476700,48.4,48.32,35.24854 +"American Electric Power Company, Inc.",AEP,11/19/13,47.84,48.2,3682700,48.39,48.01,35.022396 +"American Electric Power Company, Inc.",AEP,11/20/13,47.46,48.09,3390500,48.26,47.51,34.657665 +"American Electric Power Company, Inc.",AEP,11/21/13,47.36,47.61,2524200,47.87,47.63,34.745193 +"American Electric Power Company, Inc.",AEP,11/22/13,47.32,47.54,2622700,47.79,47.7,34.79626 +"American Electric Power Company, Inc.",AEP,11/25/13,47.42,47.7,2935800,47.86,47.55,34.686836 +"American Electric Power Company, Inc.",AEP,11/26/13,47.34,47.62,3647500,47.78,47.44,34.60659 +"American Electric Power Company, Inc.",AEP,11/27/13,47.01,47.42,3276600,47.53,47.07,34.336693 +"American Electric Power Company, Inc.",AEP,11/29/13,47.05,47.08,1519200,47.51,47.06,34.32939 +"American Electric Power Company, Inc.",AEP,12/2/13,46.35,47.21,3557600,47.21,46.63,34.01571 +"American Electric Power Company, Inc.",AEP,12/3/13,46.36,46.44,3170900,46.98,46.87,34.190796 +"American Electric Power Company, Inc.",AEP,12/4/13,46.45,46.73,3559500,47.14,46.86,34.18349 +"American Electric Power Company, Inc.",AEP,12/5/13,46.4,46.72,4218000,46.82,46.48,33.90629 +"American Electric Power Company, Inc.",AEP,12/6/13,46.51,46.54,3607600,47.2,47.1,34.358566 +"American Electric Power Company, Inc.",AEP,12/9/13,46.39,46.93,4209500,46.99,46.72,34.081367 +"American Electric Power Company, Inc.",AEP,12/10/13,46.06,46.84,3488400,46.95,46.16,33.672863 +"American Electric Power Company, Inc.",AEP,12/11/13,45.72,46.25,2954200,46.25,45.78,33.39566 +"American Electric Power Company, Inc.",AEP,12/12/13,45.75,45.83,2806000,46.26,45.89,33.4759 +"American Electric Power Company, Inc.",AEP,12/13/13,45.57,45.89,2180000,46.09,45.8,33.410244 +"American Electric Power Company, Inc.",AEP,12/16/13,45.73,46.05,3333200,46.48,45.97,33.53426 +"American Electric Power Company, Inc.",AEP,12/17/13,45.66,46,2334600,46.02,45.82,33.424847 +"American Electric Power Company, Inc.",AEP,12/18/13,45.24,45.92,3408300,46.53,46.51,33.928173 +"American Electric Power Company, Inc.",AEP,12/19/13,45.56,46.2,4386300,46.59,46.38,33.833344 +"American Electric Power Company, Inc.",AEP,12/20/13,46.42,46.45,4407100,47.09,46.72,34.081367 +"American Electric Power Company, Inc.",AEP,12/23/13,46.36,46.95,2466500,47,46.41,33.855236 +"American Electric Power Company, Inc.",AEP,12/24/13,46.18,46.35,602400,46.69,46.59,33.986534 +"American Electric Power Company, Inc.",AEP,12/26/13,46.34,46.69,1527100,46.77,46.42,33.862526 +"American Electric Power Company, Inc.",AEP,12/27/13,46.15,46.36,1657200,46.53,46.5,33.92088 +"American Electric Power Company, Inc.",AEP,12/30/13,46.42,46.58,1920900,46.69,46.64,34.023003 +"American Electric Power Company, Inc.",AEP,12/31/13,46.49,46.77,1454700,46.85,46.74,34.09595 +"American Electric Power Company, Inc.",AEP,1/2/14,46.04,46.98,2752000,47.06,46.13,33.650974 +"American Electric Power Company, Inc.",AEP,1/3/14,45.8,46.25,2419200,46.42,46.11,33.636387 +"American Electric Power Company, Inc.",AEP,1/6/14,45.92,46.14,2223600,46.36,46.08,33.6145 +"American Electric Power Company, Inc.",AEP,1/7/14,46.06,46.12,1789600,46.49,46.38,33.833344 +"American Electric Power Company, Inc.",AEP,1/8/14,45.94,46.33,2552100,46.42,46.1,33.629093 +"American Electric Power Company, Inc.",AEP,1/9/14,46,46.2,1924800,46.31,46.28,33.760395 +"American Electric Power Company, Inc.",AEP,1/10/14,46.58,46.59,2991500,47.59,47.2,34.43152 +"American Electric Power Company, Inc.",AEP,1/13/14,46.46,47.04,2752000,47.17,46.67,34.044903 +"American Electric Power Company, Inc.",AEP,1/14/14,46.38,46.7,2192000,46.82,46.51,33.928173 +"American Electric Power Company, Inc.",AEP,1/15/14,46.27,46.51,1742900,46.58,46.45,33.88441 +"American Electric Power Company, Inc.",AEP,1/16/14,46.34,46.45,1593700,46.67,46.58,33.979248 +"American Electric Power Company, Inc.",AEP,1/17/14,46.43,46.68,2179900,46.79,46.77,34.117832 +"American Electric Power Company, Inc.",AEP,1/21/14,46.93,46.93,1847800,47.36,47.34,34.53364 +"American Electric Power Company, Inc.",AEP,1/22/14,47.23,47.35,2142400,47.59,47.52,34.664948 +"American Electric Power Company, Inc.",AEP,1/23/14,47.15,47.45,3335200,47.65,47.63,34.745193 +"American Electric Power Company, Inc.",AEP,1/24/14,46.77,47.46,3718700,47.69,46.77,34.117832 +"American Electric Power Company, Inc.",AEP,1/27/14,46.61,46.81,3434500,47.39,47.18,34.41693 +"American Electric Power Company, Inc.",AEP,1/28/14,47.06,47.25,2319300,47.52,47.51,34.657665 +"American Electric Power Company, Inc.",AEP,1/29/14,47.27,47.33,3303000,47.97,47.59,34.716026 +"American Electric Power Company, Inc.",AEP,1/30/14,47.67,47.68,2793400,48.42,48.24,35.19018 +"American Electric Power Company, Inc.",AEP,1/31/14,47.82,47.95,4221400,48.98,48.81,35.60598 +"American Electric Power Company, Inc.",AEP,2/3/14,48.21,48.93,5001600,49.39,48.31,35.24124 +"American Electric Power Company, Inc.",AEP,2/4/14,48.05,48.57,4266200,48.61,48.5,35.37985 +"American Electric Power Company, Inc.",AEP,2/5/14,47.79,48.34,3380500,48.37,47.95,34.978634 +"American Electric Power Company, Inc.",AEP,2/6/14,47.23,47.43,3646000,47.62,47.6,35.0892 +"American Electric Power Company, Inc.",AEP,2/7/14,47.61,47.75,2486100,48.06,48.03,35.406185 +"American Electric Power Company, Inc.",AEP,2/10/14,47.53,47.93,3114400,48.28,48.25,35.568367 +"American Electric Power Company, Inc.",AEP,2/11/14,48.15,48.19,2198900,48.79,48.64,35.855858 +"American Electric Power Company, Inc.",AEP,2/12/14,48.41,48.54,2707200,48.98,48.98,36.106487 +"American Electric Power Company, Inc.",AEP,2/13/14,48.75,48.81,2801700,49.74,49.7,36.637257 +"American Electric Power Company, Inc.",AEP,2/14/14,49.41,49.56,2310500,50.12,50.11,36.93949 +"American Electric Power Company, Inc.",AEP,2/18/14,50.09,50.16,3077700,50.5,50.39,37.145912 +"American Electric Power Company, Inc.",AEP,2/19/14,50.08,50.25,2344900,50.76,50.15,36.968987 +"American Electric Power Company, Inc.",AEP,2/20/14,49.8,50.08,3151700,50.76,50.34,37.109047 +"American Electric Power Company, Inc.",AEP,2/21/14,50.36,50.37,2979800,50.89,50.56,37.27123 +"American Electric Power Company, Inc.",AEP,2/24/14,50.05,50.6,2823000,50.87,50.07,36.910004 +"American Electric Power Company, Inc.",AEP,2/25/14,49.93,50.18,2398700,50.57,50.06,36.902645 +"American Electric Power Company, Inc.",AEP,2/26/14,50.02,50.29,2034200,50.56,50.27,37.057434 +"American Electric Power Company, Inc.",AEP,2/27/14,49.61,50.22,2966800,50.38,49.8,36.710964 +"American Electric Power Company, Inc.",AEP,2/28/14,49.89,49.91,2665000,50.43,50.2,37.005848 +"American Electric Power Company, Inc.",AEP,3/3/14,49.64,49.97,2023600,50.2,49.72,36.652008 +"American Electric Power Company, Inc.",AEP,3/4/14,49.88,50.1,2507500,50.33,50.05,36.895267 +"American Electric Power Company, Inc.",AEP,3/5/14,49.62,50.11,2044800,50.3,49.68,36.622524 +"American Electric Power Company, Inc.",AEP,3/6/14,49.19,49.77,2104200,49.89,49.25,36.305527 +"American Electric Power Company, Inc.",AEP,3/7/14,48.63,49.08,2484000,49.38,49.33,36.36451 +"American Electric Power Company, Inc.",AEP,3/10/14,48.97,49.32,2497800,49.58,49.21,36.276047 +"American Electric Power Company, Inc.",AEP,3/11/14,48.56,49.31,3522500,49.36,48.7,35.900097 +"American Electric Power Company, Inc.",AEP,3/12/14,48.57,48.63,2037500,49.51,49.5,36.48982 +"American Electric Power Company, Inc.",AEP,3/13/14,49.41,49.55,2395000,50.1,49.91,36.792053 +"American Electric Power Company, Inc.",AEP,3/14/14,49.76,49.9,1993200,50.38,50.11,36.93949 +"American Electric Power Company, Inc.",AEP,3/17/14,49.83,50.21,2324000,50.4,50.29,37.0722 +"American Electric Power Company, Inc.",AEP,3/18/14,50.06,50.41,2129600,50.49,50.16,36.97636 +"American Electric Power Company, Inc.",AEP,3/19/14,48.88,50.17,4187000,50.26,48.94,36.077015 +"American Electric Power Company, Inc.",AEP,3/20/14,48.31,48.83,3756500,48.95,48.75,35.93696 +"American Electric Power Company, Inc.",AEP,3/21/14,48.69,48.95,5434900,49.61,48.89,36.040154 +"American Electric Power Company, Inc.",AEP,3/24/14,48.73,48.86,4289500,49.29,48.76,35.944317 +"American Electric Power Company, Inc.",AEP,3/25/14,48.53,48.85,4703000,49.47,49.37,36.393982 +"American Electric Power Company, Inc.",AEP,3/26/14,49.19,49.43,2936300,49.65,49.32,36.357143 +"American Electric Power Company, Inc.",AEP,3/27/14,48.99,49.28,4253000,49.95,49.8,36.710964 +"American Electric Power Company, Inc.",AEP,3/28/14,49.65,49.82,2668100,50.17,50,36.858414 +"American Electric Power Company, Inc.",AEP,3/31/14,50,50.18,3276700,50.95,50.66,37.344948 +"American Electric Power Company, Inc.",AEP,4/1/14,50.17,50.77,3006200,50.81,50.4,37.153275 +"American Electric Power Company, Inc.",AEP,4/2/14,49.99,50.37,2759500,50.56,50.41,37.160645 +"American Electric Power Company, Inc.",AEP,4/3/14,50.31,50.5,1962100,50.75,50.57,37.2786 +"American Electric Power Company, Inc.",AEP,4/4/14,50.61,50.78,2778200,51.4,50.78,37.43339 +"American Electric Power Company, Inc.",AEP,4/7/14,50.68,50.9,2786000,51.31,50.69,37.367058 +"American Electric Power Company, Inc.",AEP,4/8/14,50.35,50.78,2909000,51.5,51.41,37.89782 +"American Electric Power Company, Inc.",AEP,4/9/14,50.95,51.43,3132100,51.62,51.54,37.993652 +"American Electric Power Company, Inc.",AEP,4/10/14,50.96,51.6,3935300,51.9,50.99,37.5882 +"American Electric Power Company, Inc.",AEP,4/11/14,50.86,51.11,3052400,51.47,50.9,37.52186 +"American Electric Power Company, Inc.",AEP,4/14/14,50.8,51.26,2863400,51.43,51.28,37.801987 +"American Electric Power Company, Inc.",AEP,4/15/14,51.25,51.32,3915900,52.35,52.32,38.568638 +"American Electric Power Company, Inc.",AEP,4/16/14,52.02,52.27,2526000,52.5,52.5,38.70133 +"American Electric Power Company, Inc.",AEP,4/17/14,51.63,52.35,2165300,52.6,51.73,38.13371 +"American Electric Power Company, Inc.",AEP,4/21/14,51.43,51.58,2344200,52.16,51.65,38.074738 +"American Electric Power Company, Inc.",AEP,4/22/14,51.22,51.65,2783200,51.82,51.67,38.08949 +"American Electric Power Company, Inc.",AEP,4/23/14,51.7,51.75,3055300,52.36,51.9,38.259037 +"American Electric Power Company, Inc.",AEP,4/24/14,51.64,52.06,4579000,52.76,52.33,38.576008 +"American Electric Power Company, Inc.",AEP,4/25/14,52.64,53.09,4546300,53.58,53.38,39.350037 +"American Electric Power Company, Inc.",AEP,4/28/14,53.6,53.6,4753100,54.52,54.44,40.13143 +"American Electric Power Company, Inc.",AEP,4/29/14,53.81,54.45,4460600,54.64,53.88,39.718616 +"American Electric Power Company, Inc.",AEP,4/30/14,53.76,53.99,3726900,54.43,53.81,39.66701 +"American Electric Power Company, Inc.",AEP,5/1/14,53.17,53.99,3304600,54.06,53.87,39.71124 +"American Electric Power Company, Inc.",AEP,5/2/14,52.42,53.64,3822900,53.64,52.83,38.944603 +"American Electric Power Company, Inc.",AEP,5/5/14,52.7,52.8,2988100,53.39,53.36,39.335285 +"American Electric Power Company, Inc.",AEP,5/6/14,52.84,53.23,2973600,53.35,52.85,38.95934 +"American Electric Power Company, Inc.",AEP,5/7/14,52.36,52.47,3366800,53.52,53.5,39.815174 +"American Electric Power Company, Inc.",AEP,5/8/14,52.87,53.49,3110500,53.57,53.06,39.48773 +"American Electric Power Company, Inc.",AEP,5/9/14,52.28,53.07,3482400,53.26,52.32,38.937016 +"American Electric Power Company, Inc.",AEP,5/12/14,51.6,52.49,3597700,52.51,51.76,38.52026 +"American Electric Power Company, Inc.",AEP,5/13/14,51.81,51.98,2939900,52.27,52.23,38.870037 +"American Electric Power Company, Inc.",AEP,5/14/14,52.18,52.23,2721300,52.88,52.36,38.966778 +"American Electric Power Company, Inc.",AEP,5/15/14,51.95,52.37,2302400,52.57,52.02,38.71375 +"American Electric Power Company, Inc.",AEP,5/16/14,51.86,52.13,3115900,52.72,52.7,39.219814 +"American Electric Power Company, Inc.",AEP,5/19/14,51.01,52.59,4099100,52.61,51.02,37.969543 +"American Electric Power Company, Inc.",AEP,5/20/14,50.82,51.1,3391400,51.53,50.96,37.92489 +"American Electric Power Company, Inc.",AEP,5/21/14,50.88,51.06,1665000,51.24,51.11,38.03652 +"American Electric Power Company, Inc.",AEP,5/22/14,51.11,51.17,1813400,51.72,51.49,38.31932 +"American Electric Power Company, Inc.",AEP,5/23/14,51.32,51.44,1597400,51.71,51.41,38.259785 +"American Electric Power Company, Inc.",AEP,5/27/14,52.04,52.13,5163500,52.92,52.7,39.219814 +"American Electric Power Company, Inc.",AEP,5/28/14,52.35,52.66,3654400,52.99,52.94,39.39842 +"American Electric Power Company, Inc.",AEP,5/29/14,52.4,53.06,3225900,53.11,52.79,39.286797 +"American Electric Power Company, Inc.",AEP,5/30/14,52.76,52.77,2757200,53.4,53.35,39.70355 +"American Electric Power Company, Inc.",AEP,6/2/14,53.04,53.2,2340200,53.6,53.48,39.800304 +"American Electric Power Company, Inc.",AEP,6/3/14,53.36,53.54,4483100,54.2,53.94,40.142635 +"American Electric Power Company, Inc.",AEP,6/4/14,53.66,53.74,2753600,54.04,53.99,40.179836 +"American Electric Power Company, Inc.",AEP,6/5/14,53.54,53.54,2778500,54.42,54.17,40.313797 +"American Electric Power Company, Inc.",AEP,6/6/14,54.03,54.5,1601900,54.53,54.07,40.239372 +"American Electric Power Company, Inc.",AEP,6/9/14,53.37,53.92,2240400,53.99,53.49,39.80774 +"American Electric Power Company, Inc.",AEP,6/10/14,53.27,53.48,2508500,53.79,53.46,39.785404 +"American Electric Power Company, Inc.",AEP,6/11/14,52.5,53.4,2741500,53.48,52.53,39.093292 +"American Electric Power Company, Inc.",AEP,6/12/14,51.6,52.46,2368900,52.76,52.59,39.137947 +"American Electric Power Company, Inc.",AEP,6/13/14,52.17,52.52,1610100,52.94,52.78,39.27935 +"American Electric Power Company, Inc.",AEP,6/16/14,52.72,52.74,2415300,53.71,53.09,39.510048 +"American Electric Power Company, Inc.",AEP,6/17/14,52.29,52.82,1821300,52.99,52.81,39.30168 +"American Electric Power Company, Inc.",AEP,6/18/14,52.85,52.92,3582800,54.14,54.12,40.276585 +"American Electric Power Company, Inc.",AEP,6/19/14,54.15,54.26,3078400,54.99,54.9,40.857063 +"American Electric Power Company, Inc.",AEP,6/20/14,54.44,54.9,2506500,54.95,54.48,40.544502 +"American Electric Power Company, Inc.",AEP,6/23/14,54.07,54.53,1794000,54.57,54.45,40.522182 +"American Electric Power Company, Inc.",AEP,6/24/14,54.25,54.25,1959900,54.82,54.65,40.67103 +"American Electric Power Company, Inc.",AEP,6/25/14,54.45,54.54,2183700,55.24,55.12,41.020782 +"American Electric Power Company, Inc.",AEP,6/26/14,54.83,55.13,2534800,55.13,55,40.931484 +"American Electric Power Company, Inc.",AEP,6/27/14,54.75,54.98,2644400,55.41,55.33,41.177082 +"American Electric Power Company, Inc.",AEP,6/30/14,55.16,55.43,2343200,55.94,55.77,41.50454 +"American Electric Power Company, Inc.",AEP,7/1/14,55.19,55.83,1807000,55.91,55.21,41.087784 +"American Electric Power Company, Inc.",AEP,7/2/14,53.74,55.11,2731400,55.19,54.17,40.313797 +"American Electric Power Company, Inc.",AEP,7/3/14,53.19,53.81,2020600,53.84,53.76,40.00867 +"American Electric Power Company, Inc.",AEP,7/7/14,53.54,53.54,2562900,54.11,53.77,40.016113 +"American Electric Power Company, Inc.",AEP,7/8/14,53.84,53.84,3120500,54.59,54.55,40.596592 +"American Electric Power Company, Inc.",AEP,7/9/14,54.3,54.79,2651900,54.94,54.71,40.71567 +"American Electric Power Company, Inc.",AEP,7/10/14,54.5,54.5,2153200,54.89,54.8,40.78265 +"American Electric Power Company, Inc.",AEP,7/11/14,54.13,54.75,1986400,54.95,54.31,40.41798 +"American Electric Power Company, Inc.",AEP,7/14/14,53.53,54.39,3134200,54.56,53.6,39.8896 +"American Electric Power Company, Inc.",AEP,7/15/14,53.58,53.58,2701200,54.19,53.93,40.13519 +"American Electric Power Company, Inc.",AEP,7/16/14,53.75,54.04,2044700,54.27,54.21,40.34356 +"American Electric Power Company, Inc.",AEP,7/17/14,53.48,54.16,2043000,54.26,53.48,39.800304 +"American Electric Power Company, Inc.",AEP,7/18/14,53.54,53.73,1936200,54.45,54.39,40.477528 +"American Electric Power Company, Inc.",AEP,7/21/14,53.61,54.32,2035900,54.36,54.04,40.217056 +"American Electric Power Company, Inc.",AEP,7/22/14,53.94,54.24,1213800,54.32,54.05,40.22449 +"American Electric Power Company, Inc.",AEP,7/23/14,53.9,54.06,1785400,54.23,53.97,40.164955 +"American Electric Power Company, Inc.",AEP,7/24/14,53.73,53.96,2192700,54.05,54.01,40.19472 +"American Electric Power Company, Inc.",AEP,7/25/14,52.92,54.25,3061600,54.72,53.22,39.60681 +"American Electric Power Company, Inc.",AEP,7/28/14,53.03,53.14,2907900,54.66,54.65,40.67103 +"American Electric Power Company, Inc.",AEP,7/29/14,54.07,54.8,2069600,54.89,54.09,40.254257 +"American Electric Power Company, Inc.",AEP,7/30/14,52.57,54.11,2890000,54.23,53,39.44307 +"American Electric Power Company, Inc.",AEP,7/31/14,51.96,52.76,2509600,52.93,51.99,38.69142 +"American Electric Power Company, Inc.",AEP,8/1/14,51.96,52,2605500,52.81,52.31,38.929577 +"American Electric Power Company, Inc.",AEP,8/4/14,50.48,52.2,5778300,52.2,51.4,38.252346 +"American Electric Power Company, Inc.",AEP,8/5/14,50.7,51.28,2880800,51.56,50.84,37.835564 +"American Electric Power Company, Inc.",AEP,8/6/14,49.06,50.3,5967200,50.33,49.28,37.03889 +"American Electric Power Company, Inc.",AEP,8/7/14,49.49,49.49,2914000,50.15,49.84,37.45978 +"American Electric Power Company, Inc.",AEP,8/8/14,49.85,49.85,2811700,50.56,50.52,37.97088 +"American Electric Power Company, Inc.",AEP,8/11/14,50.27,50.52,1942800,50.84,50.34,37.835594 +"American Electric Power Company, Inc.",AEP,8/12/14,50.11,50.11,2444800,50.68,50.41,37.888184 +"American Electric Power Company, Inc.",AEP,8/13/14,50.42,50.53,2732300,50.94,50.77,38.158768 +"American Electric Power Company, Inc.",AEP,8/14/14,50.78,50.78,2181900,51.26,51.14,38.436867 +"American Electric Power Company, Inc.",AEP,8/15/14,51.14,51.16,2452900,51.62,51.42,38.6473 +"American Electric Power Company, Inc.",AEP,8/18/14,51.37,51.44,2580700,51.85,51.47,38.684895 +"American Electric Power Company, Inc.",AEP,8/19/14,51.49,51.63,2260400,52.21,52.2,39.233566 +"American Electric Power Company, Inc.",AEP,8/20/14,51.92,52.13,2067800,52.44,52.38,39.368855 +"American Electric Power Company, Inc.",AEP,8/21/14,52.42,52.46,2427500,52.97,52.8,39.684517 +"American Electric Power Company, Inc.",AEP,8/22/14,52.06,52.7,2322800,52.87,52.54,39.489105 +"American Electric Power Company, Inc.",AEP,8/25/14,52.58,52.85,1214500,53.02,52.95,39.797268 +"American Electric Power Company, Inc.",AEP,8/26/14,52.21,53.02,1548900,53.29,52.26,39.278652 +"American Electric Power Company, Inc.",AEP,8/27/14,52.3,52.3,2317100,53.18,53.15,39.947594 +"American Electric Power Company, Inc.",AEP,8/28/14,52.9,52.95,1744400,53.4,53.32,40.07534 +"American Electric Power Company, Inc.",AEP,8/29/14,53.23,53.39,1525800,53.71,53.7,40.360966 +"American Electric Power Company, Inc.",AEP,9/2/14,52.75,53.66,2369600,53.73,52.88,39.744648 +"American Electric Power Company, Inc.",AEP,9/3/14,53,53.09,1714600,53.53,53.36,40.105427 +"American Electric Power Company, Inc.",AEP,9/4/14,52.75,53.3,2261400,53.41,53,39.834835 +"American Electric Power Company, Inc.",AEP,9/5/14,53.04,53.24,2236200,53.87,53.86,40.481213 +"American Electric Power Company, Inc.",AEP,9/8/14,53.33,53.83,1892000,53.86,53.53,40.23318 +"American Electric Power Company, Inc.",AEP,9/9/14,52.78,53.25,2497500,53.4,52.99,39.82733 +"American Electric Power Company, Inc.",AEP,9/10/14,52.68,53.02,2187000,53.17,52.99,39.82733 +"American Electric Power Company, Inc.",AEP,9/11/14,52.96,53.02,2041100,53.63,53.54,40.240707 +"American Electric Power Company, Inc.",AEP,9/12/14,52.3,53.32,2058500,53.38,52.48,39.444004 +"American Electric Power Company, Inc.",AEP,9/15/14,52.42,52.52,1758400,52.93,52.69,39.60185 +"American Electric Power Company, Inc.",AEP,9/16/14,52.64,52.73,2175900,53.79,53.63,40.30835 +"American Electric Power Company, Inc.",AEP,9/17/14,53.05,53.82,2060300,53.88,53.32,40.07534 +"American Electric Power Company, Inc.",AEP,9/18/14,52.53,53.32,1704800,53.45,52.74,39.639423 +"American Electric Power Company, Inc.",AEP,9/19/14,52.71,52.86,2386300,53.36,53.28,40.045288 +"American Electric Power Company, Inc.",AEP,9/22/14,52.75,53.13,1213400,53.27,52.97,39.812286 +"American Electric Power Company, Inc.",AEP,9/23/14,52.54,52.9,2022700,52.98,52.56,39.50414 +"American Electric Power Company, Inc.",AEP,9/24/14,52.22,52.67,2151000,52.72,52.47,39.43649 +"American Electric Power Company, Inc.",AEP,9/25/14,52.08,52.49,1900100,52.66,52.09,39.15088 +"American Electric Power Company, Inc.",AEP,9/26/14,51.58,52.1,1386600,52.5,52.25,39.271137 +"American Electric Power Company, Inc.",AEP,9/29/14,51.72,52.04,2202100,52.32,52.18,39.218525 +"American Electric Power Company, Inc.",AEP,9/30/14,51.96,52.3,2064900,52.76,52.21,39.241077 +"American Electric Power Company, Inc.",AEP,10/1/14,52.22,52.34,2214100,52.93,52.38,39.368855 +"American Electric Power Company, Inc.",AEP,10/2/14,52.18,52.37,2363100,52.78,52.28,39.29368 +"American Electric Power Company, Inc.",AEP,10/3/14,51.97,52.38,2055500,53.01,52.87,39.737125 +"American Electric Power Company, Inc.",AEP,10/6/14,52.61,53.05,1448700,53.26,52.8,39.684517 +"American Electric Power Company, Inc.",AEP,10/7/14,52.61,52.69,2845700,53.51,52.96,39.80478 +"American Electric Power Company, Inc.",AEP,10/8/14,52.89,52.89,2316700,54.14,54.12,40.67663 +"American Electric Power Company, Inc.",AEP,10/9/14,53.47,54.12,3675200,54.43,53.56,40.25574 +"American Electric Power Company, Inc.",AEP,10/10/14,53.73,53.88,2693700,54.5,53.89,40.50376 +"American Electric Power Company, Inc.",AEP,10/13/14,53.75,53.85,2762800,54.94,54.23,40.759304 +"American Electric Power Company, Inc.",AEP,10/14/14,54.19,54.55,3731700,55.62,54.72,41.127598 +"American Electric Power Company, Inc.",AEP,10/15/14,52.91,54.34,4725900,54.93,54.37,40.864536 +"American Electric Power Company, Inc.",AEP,10/16/14,52.86,53.57,3612500,54.06,53.94,40.54135 +"American Electric Power Company, Inc.",AEP,10/17/14,53.49,54.67,3839500,54.79,54.61,41.044914 +"American Electric Power Company, Inc.",AEP,10/20/14,54.5,54.59,2164300,55.45,55.36,41.608616 +"American Electric Power Company, Inc.",AEP,10/21/14,55.01,55.41,2766500,55.69,55.56,41.75894 +"American Electric Power Company, Inc.",AEP,10/22/14,55.5,55.56,3716100,56.55,55.92,42.02952 +"American Electric Power Company, Inc.",AEP,10/23/14,55.06,56.04,4535400,56.3,55.28,41.548485 +"American Electric Power Company, Inc.",AEP,10/24/14,55.45,55.53,2816600,56.67,56.47,42.442894 +"American Electric Power Company, Inc.",AEP,10/27/14,56.55,56.61,3010200,57.39,56.76,42.660854 +"American Electric Power Company, Inc.",AEP,10/28/14,56.24,56.9,3322400,56.96,56.59,42.533092 +"American Electric Power Company, Inc.",AEP,10/29/14,56.17,56.71,2668000,57.38,56.76,42.660854 +"American Electric Power Company, Inc.",AEP,10/30/14,56.87,57.01,3226700,58.3,58.27,43.795765 +"American Electric Power Company, Inc.",AEP,10/31/14,58,58.59,3034300,58.61,58.34,43.84839 +"American Electric Power Company, Inc.",AEP,11/3/14,58.22,58.41,2021300,58.8,58.65,44.081383 +"American Electric Power Company, Inc.",AEP,11/4/14,58.03,58.67,2155900,58.95,58.13,43.690548 +"American Electric Power Company, Inc.",AEP,11/5/14,58.42,58.58,4670000,59.84,59.74,44.90064 +"American Electric Power Company, Inc.",AEP,11/6/14,57.07,58.55,4770600,58.76,57.87,43.884464 +"American Electric Power Company, Inc.",AEP,11/7/14,57.67,57.91,1754400,58.35,58.32,44.22572 +"American Electric Power Company, Inc.",AEP,11/10/14,57.97,58.01,2371000,58.56,58.38,44.271225 +"American Electric Power Company, Inc.",AEP,11/11/14,57.63,58.3,2290400,58.44,57.94,43.937553 +"American Electric Power Company, Inc.",AEP,11/12/14,56.55,57.45,3305400,57.65,56.87,43.126144 +"American Electric Power Company, Inc.",AEP,11/13/14,56.17,56.87,2860600,57.25,56.31,42.70147 +"American Electric Power Company, Inc.",AEP,11/14/14,55.94,56.18,2116000,56.38,56.06,42.511906 +"American Electric Power Company, Inc.",AEP,11/17/14,55.9,56.05,2907000,57.26,57.19,43.36881 +"American Electric Power Company, Inc.",AEP,11/18/14,56.95,57.32,2367400,57.6,57.25,43.414307 +"American Electric Power Company, Inc.",AEP,11/19/14,56.84,57.2,2302000,57.36,57.24,43.406715 +"American Electric Power Company, Inc.",AEP,11/20/14,56.77,57.09,2195800,57.55,57.23,43.399143 +"American Electric Power Company, Inc.",AEP,11/21/14,56.78,57.66,2329300,57.79,57.42,43.54322 +"American Electric Power Company, Inc.",AEP,11/24/14,56.77,57.42,2094900,57.5,56.8,43.07306 +"American Electric Power Company, Inc.",AEP,11/25/14,56.32,56.95,2786300,57,56.58,42.906227 +"American Electric Power Company, Inc.",AEP,11/26/14,56.51,56.74,2049000,57,56.66,42.966904 +"American Electric Power Company, Inc.",AEP,11/28/14,56.82,56.82,1316000,57.75,57.55,43.641796 +"American Electric Power Company, Inc.",AEP,12/1/14,56.97,57.31,2555800,58.35,58.01,43.990635 +"American Electric Power Company, Inc.",AEP,12/2/14,57.55,57.99,2237700,58.55,58.36,44.256054 +"American Electric Power Company, Inc.",AEP,12/3/14,58.06,58.44,2733000,58.62,58.51,44.3698 +"American Electric Power Company, Inc.",AEP,12/4/14,58.06,58.52,2091700,58.78,58.44,44.31672 +"American Electric Power Company, Inc.",AEP,12/5/14,57.47,57.75,1965100,58.3,57.76,43.801056 +"American Electric Power Company, Inc.",AEP,12/8/14,57.79,57.94,2997500,58.8,58.76,44.55938 +"American Electric Power Company, Inc.",AEP,12/9/14,58.29,58.29,3143200,59.35,58.87,44.6428 +"American Electric Power Company, Inc.",AEP,12/10/14,58.21,59.01,2365200,59.58,58.23,44.157475 +"American Electric Power Company, Inc.",AEP,12/11/14,58.46,58.49,2156200,59.27,58.86,44.635216 +"American Electric Power Company, Inc.",AEP,12/12/14,58.45,58.55,3216400,59.35,58.69,44.506294 +"American Electric Power Company, Inc.",AEP,12/15/14,57.51,58.64,2952400,58.92,58.08,44.043716 +"American Electric Power Company, Inc.",AEP,12/16/14,57.2,58.08,2128000,58.77,57.83,43.85414 +"American Electric Power Company, Inc.",AEP,12/17/14,57.93,57.93,2406400,58.98,58.82,44.604893 +"American Electric Power Company, Inc.",AEP,12/18/14,58.82,59.03,2622700,59.99,59.98,45.484543 +"American Electric Power Company, Inc.",AEP,12/19/14,59.51,60.01,3966700,60.48,59.89,45.41629 +"American Electric Power Company, Inc.",AEP,12/22/14,59.51,59.87,1711800,60.15,60.15,45.613464 +"American Electric Power Company, Inc.",AEP,12/23/14,60.06,60.26,1693100,60.48,60.11,45.583122 +"American Electric Power Company, Inc.",AEP,12/24/14,60.22,60.25,1795100,61.45,61.31,46.49312 +"American Electric Power Company, Inc.",AEP,12/26/14,61.37,61.46,2819000,62.39,61.99,47.00879 +"American Electric Power Company, Inc.",AEP,12/29/14,62,62,2573700,63.22,62.91,47.706448 +"American Electric Power Company, Inc.",AEP,12/30/14,61.56,62.8,2001600,62.8,61.72,46.80404 +"American Electric Power Company, Inc.",AEP,12/31/14,60.68,61.82,1942400,62.03,60.72,46.04571 +"American Electric Power Company, Inc.",AEP,1/2/15,60.39,60.88,2007400,61.24,61.15,46.371784 +"American Electric Power Company, Inc.",AEP,1/5/15,59.97,61.1,2642600,61.28,60.25,45.689297 +"American Electric Power Company, Inc.",AEP,1/6/15,60.37,60.42,4166500,61.84,60.58,45.939533 +"American Electric Power Company, Inc.",AEP,1/7/15,60.36,60.71,2798800,61.88,61.44,46.5917 +"American Electric Power Company, Inc.",AEP,1/8/15,61.63,61.63,2470100,62.19,61.97,46.993618 +"American Electric Power Company, Inc.",AEP,1/9/15,61.15,62.03,2413800,62.17,61.64,46.743362 +"American Electric Power Company, Inc.",AEP,1/12/15,61.1,61.88,2411100,61.96,61.56,46.682697 +"American Electric Power Company, Inc.",AEP,1/13/15,61.52,62.04,2641900,62.88,61.87,46.91779 +"American Electric Power Company, Inc.",AEP,1/14/15,61.41,61.71,2599600,62.83,62.76,47.592693 +"American Electric Power Company, Inc.",AEP,1/15/15,62.54,62.8,2605300,63.39,63.16,47.89603 +"American Electric Power Company, Inc.",AEP,1/16/15,62.76,63.19,2334500,63.6,63.57,48.206944 +"American Electric Power Company, Inc.",AEP,1/20/15,63.02,64,2258000,64.05,63.53,48.176605 +"American Electric Power Company, Inc.",AEP,1/21/15,62.95,63.38,2481300,64.25,64.14,48.63919 +"American Electric Power Company, Inc.",AEP,1/22/15,63.67,64.56,1944700,64.63,64.08,48.593693 +"American Electric Power Company, Inc.",AEP,1/23/15,64.12,64.38,2056600,64.9,64.52,48.927357 +"American Electric Power Company, Inc.",AEP,1/26/15,64.02,64.42,1802700,64.6,64.57,48.965267 +"American Electric Power Company, Inc.",AEP,1/27/15,64.2,64.41,2736100,64.82,64.25,48.72261 +"American Electric Power Company, Inc.",AEP,1/28/15,63.25,64.28,3645700,65.38,63.38,48.06287 +"American Electric Power Company, Inc.",AEP,1/29/15,62.75,63.36,3007700,63.99,63.72,48.320694 +"American Electric Power Company, Inc.",AEP,1/30/15,62.76,63.59,3855900,64.27,62.81,47.63061 +"American Electric Power Company, Inc.",AEP,2/2/15,62.28,62.81,3641300,63.51,63.06,47.820194 +"American Electric Power Company, Inc.",AEP,2/3/15,62.5,62.92,3641300,63.14,62.76,47.592693 +"American Electric Power Company, Inc.",AEP,2/4/15,62.02,62.75,3356200,63,62.22,47.183205 +"American Electric Power Company, Inc.",AEP,2/5/15,61.89,62.56,2203200,62.69,62.45,47.357616 +"American Electric Power Company, Inc.",AEP,2/6/15,58.86,61.8,4139600,62.03,59.15,45.23907 +"American Electric Power Company, Inc.",AEP,2/9/15,58.02,59.09,3748700,59.43,58.24,44.543087 +"American Electric Power Company, Inc.",AEP,2/10/15,58.26,58.26,3403500,59.43,59.31,45.36144 +"American Electric Power Company, Inc.",AEP,2/11/15,58.09,59.07,2820100,59.07,58.28,44.573673 +"American Electric Power Company, Inc.",AEP,2/12/15,57.75,58.28,3705200,58.52,57.98,44.344227 +"American Electric Power Company, Inc.",AEP,2/13/15,57.01,57.81,3856600,58.11,57.83,44.229507 +"American Electric Power Company, Inc.",AEP,2/17/15,57.28,57.54,4017900,58.47,57.87,44.26009 +"American Electric Power Company, Inc.",AEP,2/18/15,57.69,57.87,3712600,59.31,59.12,45.21612 +"American Electric Power Company, Inc.",AEP,2/19/15,58.03,58.92,2956500,59.07,58.41,44.673096 +"American Electric Power Company, Inc.",AEP,2/20/15,57.64,58.33,3899800,58.77,58.72,44.91019 +"American Electric Power Company, Inc.",AEP,2/23/15,58.69,58.77,2136400,59.15,59.09,45.19317 +"American Electric Power Company, Inc.",AEP,2/24/15,58.75,58.99,2154200,59.64,59.28,45.338486 +"American Electric Power Company, Inc.",AEP,2/25/15,58.03,59.18,3058500,59.29,58.08,44.42071 +"American Electric Power Company, Inc.",AEP,2/26/15,57.3,58.22,3200600,58.42,57.41,43.908287 +"American Electric Power Company, Inc.",AEP,2/27/15,57.26,57.53,2475400,57.89,57.58,44.0383 +"American Electric Power Company, Inc.",AEP,3/2/15,55.77,57.39,2989900,57.58,56.15,42.944603 +"American Electric Power Company, Inc.",AEP,3/3/15,55.78,56.08,2959500,56.75,56.73,43.388203 +"American Electric Power Company, Inc.",AEP,3/4/15,56.25,56.45,3194000,57.55,56.58,43.273483 +"American Electric Power Company, Inc.",AEP,3/5/15,56.84,57,2319900,57.5,57.08,43.65589 +"American Electric Power Company, Inc.",AEP,3/6/15,54.66,56.52,3794800,56.52,55.01,42.072712 +"American Electric Power Company, Inc.",AEP,3/9/15,54.94,55.1,2303900,55.52,55.18,42.202744 +"American Electric Power Company, Inc.",AEP,3/10/15,54.93,55.06,2588200,55.85,55.26,42.263916 +"American Electric Power Company, Inc.",AEP,3/11/15,54.7,55.27,2108000,55.56,54.77,41.889164 +"American Electric Power Company, Inc.",AEP,3/12/15,54.93,55.04,2256900,56.23,55.97,42.806942 +"American Electric Power Company, Inc.",AEP,3/13/15,54.7,55.85,2303500,55.85,55.31,42.302155 +"American Electric Power Company, Inc.",AEP,3/16/15,55.48,55.5,1875900,56.54,56.16,42.95226 +"American Electric Power Company, Inc.",AEP,3/17/15,55.73,55.88,2369400,56.43,55.9,42.7534 +"American Electric Power Company, Inc.",AEP,3/18/15,55.67,55.93,3072500,57.94,57.55,44.01535 +"American Electric Power Company, Inc.",AEP,3/19/15,56.86,57.39,2227200,57.95,57.05,43.632946 +"American Electric Power Company, Inc.",AEP,3/20/15,57.02,57.32,3453300,57.98,57.7,44.130077 +"American Electric Power Company, Inc.",AEP,3/23/15,57.6,57.71,1905600,58.15,57.95,44.321285 +"American Electric Power Company, Inc.",AEP,3/24/15,57.07,57.85,1919600,58.28,57.25,43.7859 +"American Electric Power Company, Inc.",AEP,3/25/15,55.88,57.32,5557100,57.75,55.91,42.76105 +"American Electric Power Company, Inc.",AEP,3/26/15,55.09,55.8,3077200,56.23,55.33,42.317455 +"American Electric Power Company, Inc.",AEP,3/27/15,55.22,55.4,2544900,56.48,55.9,42.7534 +"American Electric Power Company, Inc.",AEP,3/30/15,55.86,56.07,1869100,56.9,56.58,43.273483 +"American Electric Power Company, Inc.",AEP,3/31/15,56.1,56.47,3366600,57.07,56.25,43.0211 +"American Electric Power Company, Inc.",AEP,4/1/15,55.63,56.22,3031500,56.63,56.37,43.112865 +"American Electric Power Company, Inc.",AEP,4/2/15,56.16,56.32,2277300,56.65,56.46,43.181705 +"American Electric Power Company, Inc.",AEP,4/6/15,56.64,56.64,1794000,57.51,57.1,43.671185 +"American Electric Power Company, Inc.",AEP,4/7/15,56.35,57.01,1869700,57.17,56.37,43.112865 +"American Electric Power Company, Inc.",AEP,4/8/15,55.66,56.39,2953700,56.44,55.98,42.814583 +"American Electric Power Company, Inc.",AEP,4/9/15,55.38,56.05,1926000,56.08,55.79,42.669262 +"American Electric Power Company, Inc.",AEP,4/10/15,55.79,55.96,1279100,56.58,56.39,43.12817 +"American Electric Power Company, Inc.",AEP,4/13/15,55.64,56.21,1128400,56.36,55.67,42.577496 +"American Electric Power Company, Inc.",AEP,4/14/15,55.7,55.78,1786000,56.28,56.1,42.90637 +"American Electric Power Company, Inc.",AEP,4/15/15,56.1,56.22,2216500,56.77,56.36,43.10522 +"American Electric Power Company, Inc.",AEP,4/16/15,55.53,56.18,2762000,56.22,55.85,42.715157 +"American Electric Power Company, Inc.",AEP,4/17/15,55.51,55.62,1980100,56.39,55.73,42.623383 +"American Electric Power Company, Inc.",AEP,4/20/15,55.84,55.85,2408500,57.09,56.63,43.311726 +"American Electric Power Company, Inc.",AEP,4/21/15,55.77,56.67,1958900,57.07,55.97,42.806942 +"American Electric Power Company, Inc.",AEP,4/22/15,55.67,56.18,2305100,56.25,56.14,42.936966 +"American Electric Power Company, Inc.",AEP,4/23/15,56.33,56.84,2776200,57.12,56.9,43.518227 +"American Electric Power Company, Inc.",AEP,4/24/15,57.04,57.15,4012500,58.35,57.88,44.267757 +"American Electric Power Company, Inc.",AEP,4/27/15,57.65,58.07,3458100,58.11,57.71,44.137722 +"American Electric Power Company, Inc.",AEP,4/28/15,57.18,57.39,3114200,58.11,58.08,44.42071 +"American Electric Power Company, Inc.",AEP,4/29/15,57.21,57.51,4065000,58.03,57.79,44.19892 +"American Electric Power Company, Inc.",AEP,4/30/15,56.42,57.54,3815700,57.61,56.87,43.49528 +"American Electric Power Company, Inc.",AEP,5/1/15,56.53,56.85,2385700,57.18,57.03,43.617638 +"American Electric Power Company, Inc.",AEP,5/4/15,56.92,57.04,2231000,57.72,57.36,43.87003 +"American Electric Power Company, Inc.",AEP,5/5/15,55.83,57.13,4733200,57.17,55.9,42.7534 +"American Electric Power Company, Inc.",AEP,5/6/15,54.36,55.48,2998700,55.69,54.96,42.436825 +"American Electric Power Company, Inc.",AEP,5/7/15,55.03,55.24,2180200,55.72,55.26,42.66846 +"American Electric Power Company, Inc.",AEP,5/8/15,55.54,55.8,2179300,56.27,55.8,43.08543 +"American Electric Power Company, Inc.",AEP,5/11/15,55.29,55.63,1606900,56.17,55.43,42.79974 +"American Electric Power Company, Inc.",AEP,5/12/15,54.57,55.08,2906700,55.16,54.95,42.429108 +"American Electric Power Company, Inc.",AEP,5/13/15,54.06,55.05,2949200,55.37,54.28,41.91176 +"American Electric Power Company, Inc.",AEP,5/14/15,54.55,54.56,2306400,55.31,55.1,42.544918 +"American Electric Power Company, Inc.",AEP,5/15/15,55.13,55.32,2144400,55.74,55.6,42.93099 +"American Electric Power Company, Inc.",AEP,5/18/15,55.34,55.36,1974500,56.04,55.88,43.147194 +"American Electric Power Company, Inc.",AEP,5/19/15,55.43,55.6,1766600,56.1,55.8,43.08543 +"American Electric Power Company, Inc.",AEP,5/20/15,55.72,55.76,1748800,56.27,55.92,43.178078 +"American Electric Power Company, Inc.",AEP,5/21/15,55.54,55.91,2026200,56.05,55.81,43.09315 +"American Electric Power Company, Inc.",AEP,5/22/15,55.26,55.61,1617900,55.81,55.65,42.969604 +"American Electric Power Company, Inc.",AEP,5/26/15,54.92,55.6,2031900,55.64,55.33,42.722515 +"American Electric Power Company, Inc.",AEP,5/27/15,55.29,55.49,2492900,56.14,56.06,43.286186 +"American Electric Power Company, Inc.",AEP,5/28/15,55.62,56.01,2135800,56.33,56.1,43.317062 +"American Electric Power Company, Inc.",AEP,5/29/15,55.79,56.24,3676900,56.45,56.29,43.46377 +"American Electric Power Company, Inc.",AEP,6/1/15,55.75,56.07,2128500,56.41,56.01,43.247562 +"American Electric Power Company, Inc.",AEP,6/2/15,54.82,55.63,2221200,55.67,55.17,42.598976 +"American Electric Power Company, Inc.",AEP,6/3/15,54.1,55.1,2655600,55.26,54.38,41.988983 +"American Electric Power Company, Inc.",AEP,6/4/15,54.12,54.15,3265500,54.66,54.29,41.919495 +"American Electric Power Company, Inc.",AEP,6/5/15,53.12,53.77,3394300,53.79,53.44,41.26317 +"American Electric Power Company, Inc.",AEP,6/8/15,53.2,53.51,2791700,53.59,53.46,41.278614 +"American Electric Power Company, Inc.",AEP,6/9/15,53.25,53.4,2862100,53.92,53.46,41.278614 +"American Electric Power Company, Inc.",AEP,6/10/15,53.87,54.52,3021900,54.81,53.89,41.61064 +"American Electric Power Company, Inc.",AEP,6/11/15,54.12,54.36,2495900,54.51,54.31,41.934933 +"American Electric Power Company, Inc.",AEP,6/12/15,53.86,54.08,1884300,54.23,53.93,41.64153 +"American Electric Power Company, Inc.",AEP,6/15/15,53.57,53.8,1814900,54,53.65,41.425335 +"American Electric Power Company, Inc.",AEP,6/16/15,53.34,53.55,2673200,53.84,53.73,41.48709 +"American Electric Power Company, Inc.",AEP,6/17/15,53.45,53.67,2032200,54.15,54.06,41.741898 +"American Electric Power Company, Inc.",AEP,6/18/15,54.11,54.11,2069300,54.99,54.83,42.336437 +"American Electric Power Company, Inc.",AEP,6/19/15,54.45,54.86,2629400,54.94,54.47,42.05848 +"American Electric Power Company, Inc.",AEP,6/22/15,54.1,54.58,1568200,54.58,54.24,41.880898 +"American Electric Power Company, Inc.",AEP,6/23/15,53.28,54.21,2565400,54.3,53.34,41.18596 +"American Electric Power Company, Inc.",AEP,6/24/15,52.92,53.37,2866000,53.56,52.96,40.892548 +"American Electric Power Company, Inc.",AEP,6/25/15,52.62,52.98,1958800,53.2,52.62,40.63001 +"American Electric Power Company, Inc.",AEP,6/26/15,52.32,52.59,2194200,53.04,52.91,40.85394 +"American Electric Power Company, Inc.",AEP,6/29/15,52.77,52.93,2368300,53.66,52.8,40.768997 +"American Electric Power Company, Inc.",AEP,6/30/15,52.76,52.95,3239300,53.25,52.97,40.900253 +"American Electric Power Company, Inc.",AEP,7/1/15,52.76,53,2664500,53.37,53.29,41.147346 +"American Electric Power Company, Inc.",AEP,7/2/15,53.51,53.52,2125300,54.33,54.23,41.873158 +"American Electric Power Company, Inc.",AEP,7/6/15,54.02,54.09,3266700,54.55,54.53,42.10481 +"American Electric Power Company, Inc.",AEP,7/7/15,54.74,54.8,4446500,56.5,56.08,43.30163 +"American Electric Power Company, Inc.",AEP,7/8/15,55.75,55.8,2975000,56.37,56.03,43.263016 +"American Electric Power Company, Inc.",AEP,7/9/15,55.23,56.1,3339400,56.33,55.52,42.869232 +"American Electric Power Company, Inc.",AEP,7/10/15,55.21,55.45,2806400,55.99,55.56,42.900105 +"American Electric Power Company, Inc.",AEP,7/13/15,54.88,55.67,2215500,55.9,55.34,42.730247 +"American Electric Power Company, Inc.",AEP,7/14/15,54.99,55.39,1929500,55.67,55.19,42.61441 +"American Electric Power Company, Inc.",AEP,7/15/15,54.99,55.2,2418800,55.68,55.68,42.992775 +"American Electric Power Company, Inc.",AEP,7/16/15,55.62,55.72,2497000,56.45,56.36,43.517822 +"American Electric Power Company, Inc.",AEP,7/17/15,55.71,56.11,2824500,56.36,55.72,43.02365 +"American Electric Power Company, Inc.",AEP,7/20/15,55.05,55.58,2747500,55.7,55.54,42.884674 +"American Electric Power Company, Inc.",AEP,7/21/15,54.65,55.5,2201300,55.58,54.89,42.38277 +"American Electric Power Company, Inc.",AEP,7/22/15,54.89,54.97,3186400,55.55,55.21,42.629864 +"American Electric Power Company, Inc.",AEP,7/23/15,54.22,55.33,3534300,55.33,54.59,42.151127 +"American Electric Power Company, Inc.",AEP,7/24/15,54.17,54.51,3025400,54.78,54.6,42.15885 +"American Electric Power Company, Inc.",AEP,7/27/15,54.62,54.66,2789900,56.03,55.74,43.03909 +"American Electric Power Company, Inc.",AEP,7/28/15,55.52,55.64,2687100,56.03,55.89,43.154922 +"American Electric Power Company, Inc.",AEP,7/29/15,55.38,55.75,2497200,56,55.94,43.19352 +"American Electric Power Company, Inc.",AEP,7/30/15,55.57,55.66,1994100,56.61,56.32,43.48693 +"American Electric Power Company, Inc.",AEP,7/31/15,56.48,56.79,2414600,57.22,56.57,43.679966 +"American Electric Power Company, Inc.",AEP,8/3/15,56.65,56.78,2458600,57.25,57.06,44.058315 +"American Electric Power Company, Inc.",AEP,8/4/15,56.28,57.03,2200000,57.14,56.39,43.54099 +"American Electric Power Company, Inc.",AEP,8/5/15,56.24,56.59,2305200,56.85,56.65,43.741745 +"American Electric Power Company, Inc.",AEP,8/6/15,55.34,56.03,2204900,56.32,56.26,43.850853 +"American Electric Power Company, Inc.",AEP,8/7/15,55.78,56.15,2038400,57.08,56.77,44.248367 +"American Electric Power Company, Inc.",AEP,8/10/15,56.54,56.81,2511500,57.07,56.71,44.201603 +"American Electric Power Company, Inc.",AEP,8/11/15,56.46,56.7,2383300,57.38,56.85,44.310726 +"American Electric Power Company, Inc.",AEP,8/12/15,56.6,56.85,2444800,57.77,57.57,44.87192 +"American Electric Power Company, Inc.",AEP,8/13/15,56.88,57.33,1887300,57.74,57.55,44.856327 +"American Electric Power Company, Inc.",AEP,8/14/15,57.09,57.57,1933500,58.21,58.2,45.362965 +"American Electric Power Company, Inc.",AEP,8/17/15,57.99,58.19,2194300,58.67,58.35,45.479877 +"American Electric Power Company, Inc.",AEP,8/18/15,57.96,58.2,1954000,58.37,58.27,45.41752 +"American Electric Power Company, Inc.",AEP,8/19/15,57.82,58.01,2580600,58.96,58.8,45.830616 +"American Electric Power Company, Inc.",AEP,8/20/15,58.12,58.42,1856100,59.18,58.37,45.495453 +"American Electric Power Company, Inc.",AEP,8/21/15,57.22,57.97,3934300,58.36,57.29,44.65368 +"American Electric Power Company, Inc.",AEP,8/24/15,53.03,55.29,5660400,56.77,54.83,42.73627 +"American Electric Power Company, Inc.",AEP,8/25/15,53,55.02,4974600,55.65,53.02,41.325493 +"American Electric Power Company, Inc.",AEP,8/26/15,52.8,53.53,4407800,54.21,54.01,42.09714 +"American Electric Power Company, Inc.",AEP,8/27/15,54.11,54.58,2909100,54.93,54.91,42.798622 +"American Electric Power Company, Inc.",AEP,8/28/15,54.07,54.85,2105500,55.38,54.9,42.79083 +"American Electric Power Company, Inc.",AEP,8/31/15,53.82,54.55,3588900,54.69,54.29,42.315376 +"American Electric Power Company, Inc.",AEP,9/1/15,52.65,53.74,3281700,53.93,52.99,41.302116 +"American Electric Power Company, Inc.",AEP,9/2/15,52.46,53.38,2460900,53.41,53.01,41.317707 +"American Electric Power Company, Inc.",AEP,9/3/15,53,53.05,2339600,53.53,53.35,41.582718 +"American Electric Power Company, Inc.",AEP,9/4/15,52.29,52.96,2595300,53.07,52.54,40.95137 +"American Electric Power Company, Inc.",AEP,9/8/15,53.23,53.23,3149600,54.09,54.08,42.15171 +"American Electric Power Company, Inc.",AEP,9/9/15,53.27,54.36,2602800,54.48,53.37,41.598297 +"American Electric Power Company, Inc.",AEP,9/10/15,53.18,53.41,2172500,53.87,53.39,41.6139 +"American Electric Power Company, Inc.",AEP,9/11/15,53.04,53.29,1804500,53.81,53.78,41.917873 +"American Electric Power Company, Inc.",AEP,9/14/15,53.6,53.87,2063800,54.24,53.68,41.839924 +"American Electric Power Company, Inc.",AEP,9/15/15,53.39,53.78,2423800,54.02,53.85,41.972427 +"American Electric Power Company, Inc.",AEP,9/16/15,53.84,53.98,4547200,54.72,54.63,42.58038 +"American Electric Power Company, Inc.",AEP,9/17/15,54.54,54.67,5244400,56.44,55.87,43.54688 +"American Electric Power Company, Inc.",AEP,9/18/15,55.34,55.5,3832700,56.33,55.48,43.242905 +"American Electric Power Company, Inc.",AEP,9/21/15,55.35,55.73,2823100,55.94,55.6,43.336433 +"American Electric Power Company, Inc.",AEP,9/22/15,54.6,55.38,3559800,55.65,54.72,42.650536 +"American Electric Power Company, Inc.",AEP,9/23/15,54.51,54.81,1878500,55.11,55.02,42.884365 +"American Electric Power Company, Inc.",AEP,9/24/15,54.74,54.85,3829200,55.6,55.46,43.22732 +"American Electric Power Company, Inc.",AEP,9/25/15,55.19,55.59,2718000,56.55,55.99,43.640423 +"American Electric Power Company, Inc.",AEP,9/28/15,55.46,55.94,2413800,56.52,55.86,43.53909 +"American Electric Power Company, Inc.",AEP,9/29/15,55.74,55.99,2659800,56.39,56.13,43.74954 +"American Electric Power Company, Inc.",AEP,9/30/15,56.01,56.35,2785200,56.97,56.86,44.318516 +"American Electric Power Company, Inc.",AEP,10/1/15,55.79,56.92,4215600,57,56.14,43.75733 +"American Electric Power Company, Inc.",AEP,10/2/15,55.69,56.73,5169200,56.76,56.32,43.89762 +"American Electric Power Company, Inc.",AEP,10/5/15,56.44,56.67,3007300,57.59,57.46,44.786186 +"American Electric Power Company, Inc.",AEP,10/6/15,56.43,57.23,3101500,57.44,56.62,44.13145 +"American Electric Power Company, Inc.",AEP,10/7/15,55.95,56.76,4452000,56.8,56.04,43.679386 +"American Electric Power Company, Inc.",AEP,10/8/15,55.94,56.01,3397500,56.96,56.87,44.32632 +"American Electric Power Company, Inc.",AEP,10/9/15,56.51,56.9,2043000,57.04,56.74,44.225002 +"American Electric Power Company, Inc.",AEP,10/12/15,56.8,56.8,2270700,57.74,57.56,44.86412 +"American Electric Power Company, Inc.",AEP,10/13/15,57.26,57.46,2143500,57.86,57.65,44.93428 +"American Electric Power Company, Inc.",AEP,10/14/15,57.6,57.67,3887500,58.4,58.15,45.32399 +"American Electric Power Company, Inc.",AEP,10/15/15,57.89,58.35,2754900,58.81,58.72,45.76826 +"American Electric Power Company, Inc.",AEP,10/16/15,58.27,59,3033700,59.04,58.54,45.627956 +"American Electric Power Company, Inc.",AEP,10/19/15,57.83,58.46,2892100,58.67,58.59,45.66694 +"American Electric Power Company, Inc.",AEP,10/20/15,58.22,58.51,3125200,59.23,58.66,45.7215 +"American Electric Power Company, Inc.",AEP,10/21/15,58.72,58.96,3320800,59.52,58.94,45.93974 +"American Electric Power Company, Inc.",AEP,10/22/15,58.19,58.51,4104600,59.27,59.17,46.119007 +"American Electric Power Company, Inc.",AEP,10/23/15,57.41,58.97,4884500,59.01,57.48,44.80176 +"American Electric Power Company, Inc.",AEP,10/26/15,57.27,57.73,2861500,57.89,57.82,45.066772 +"American Electric Power Company, Inc.",AEP,10/27/15,57.43,57.87,2129500,58.04,57.67,44.949863 +"American Electric Power Company, Inc.",AEP,10/28/15,56.4,57.79,2053800,57.98,57.07,44.4822 +"American Electric Power Company, Inc.",AEP,10/29/15,55.52,56.78,3446100,57,56.21,43.811886 +"American Electric Power Company, Inc.",AEP,10/30/15,56.21,56.44,2763800,56.93,56.65,44.154842 +"American Electric Power Company, Inc.",AEP,11/2/15,56.26,56.65,2726900,57,56.89,44.341908 +"American Electric Power Company, Inc.",AEP,11/3/15,56.35,56.71,2139700,57.04,56.75,44.23278 +"American Electric Power Company, Inc.",AEP,11/4/15,56.58,56.77,2573700,57.15,56.71,44.201603 +"American Electric Power Company, Inc.",AEP,11/5/15,56.42,56.71,2383700,56.97,56.49,44.030132 +"American Electric Power Company, Inc.",AEP,11/6/15,53.3,55.2,5150900,55.28,53.96,42.479286 +"American Electric Power Company, Inc.",AEP,11/9/15,53.53,53.74,3673300,54.57,54.43,42.84927 +"American Electric Power Company, Inc.",AEP,11/10/15,54.48,54.48,2383200,55.14,55.1,43.376717 +"American Electric Power Company, Inc.",AEP,11/11/15,55.02,55.15,2710600,55.69,55.56,43.738857 +"American Electric Power Company, Inc.",AEP,11/12/15,55.03,55.38,2637100,56,55.32,43.549915 +"American Electric Power Company, Inc.",AEP,11/13/15,54.95,55.38,2247600,55.85,55.06,43.34524 +"American Electric Power Company, Inc.",AEP,11/16/15,54.96,55.05,2207900,56.25,56.21,44.250557 +"American Electric Power Company, Inc.",AEP,11/17/15,54.91,56.06,2422400,56.55,55.05,43.33737 +"American Electric Power Company, Inc.",AEP,11/18/15,54.31,55.09,4675700,55.5,55.41,43.620766 +"American Electric Power Company, Inc.",AEP,11/19/15,55.53,55.59,3748900,56.52,56.32,44.337147 +"American Electric Power Company, Inc.",AEP,11/20/15,56.11,56.54,4264700,56.98,56.54,44.510345 +"American Electric Power Company, Inc.",AEP,11/23/15,55.91,56.57,2302200,56.84,55.99,44.077362 +"American Electric Power Company, Inc.",AEP,11/24/15,55.27,55.69,2254700,55.98,55.79,43.91992 +"American Electric Power Company, Inc.",AEP,11/25/15,55.3,55.58,2346100,55.8,55.61,43.778214 +"American Electric Power Company, Inc.",AEP,11/27/15,55.48,55.66,1423600,56.13,55.94,44.038006 +"American Electric Power Company, Inc.",AEP,11/30/15,55.95,55.95,4406000,56.59,56.01,44.0931 +"American Electric Power Company, Inc.",AEP,12/1/15,55.96,56.36,3523200,56.88,56.73,44.659916 +"American Electric Power Company, Inc.",AEP,12/2/15,55.27,56.45,2574700,56.6,55.33,43.557785 +"American Electric Power Company, Inc.",AEP,12/3/15,54.5,55.04,3463400,55.32,54.7,43.061832 +"American Electric Power Company, Inc.",AEP,12/4/15,54.92,54.96,2328400,55.89,55.84,43.959286 +"American Electric Power Company, Inc.",AEP,12/7/15,55.76,56.23,2687800,56.3,56.25,44.282043 +"American Electric Power Company, Inc.",AEP,12/8/15,55.56,56.12,2301300,56.22,55.88,43.990765 +"American Electric Power Company, Inc.",AEP,12/9/15,55.38,55.72,2798000,56.91,56.25,44.282043 +"American Electric Power Company, Inc.",AEP,12/10/15,54.81,56.28,3723700,56.33,54.88,43.203533 +"American Electric Power Company, Inc.",AEP,12/11/15,54.4,54.65,2962600,55.1,54.56,42.951607 +"American Electric Power Company, Inc.",AEP,12/14/15,54.08,54.56,4001400,54.96,54.54,42.935867 +"American Electric Power Company, Inc.",AEP,12/15/15,54.79,55.1,4354100,56.38,56.04,44.11673 +"American Electric Power Company, Inc.",AEP,12/16/15,56.11,56.19,3424200,57.19,57.01,44.88035 +"American Electric Power Company, Inc.",AEP,12/17/15,56.85,56.97,4305400,58.03,57.42,45.20311 +"American Electric Power Company, Inc.",AEP,12/18/15,56.03,57.21,5469500,57.28,56.28,44.305668 +"American Electric Power Company, Inc.",AEP,12/21/15,56.18,56.61,3552400,56.93,56.55,44.518215 +"American Electric Power Company, Inc.",AEP,12/22/15,56.22,56.7,2862000,57.33,57.21,45.037796 +"American Electric Power Company, Inc.",AEP,12/23/15,57.17,57.34,3181200,58.42,58.25,45.856514 +"American Electric Power Company, Inc.",AEP,12/24/15,58.05,58.14,1337100,58.55,58.4,45.97461 +"American Electric Power Company, Inc.",AEP,12/28/15,58.05,58.16,2432100,58.74,58.6,46.13205 +"American Electric Power Company, Inc.",AEP,12/29/15,58.66,58.8,3158900,59.07,58.89,46.36035 +"American Electric Power Company, Inc.",AEP,12/30/15,58.73,58.94,1754800,59.14,58.9,46.36822 +"American Electric Power Company, Inc.",AEP,12/31/15,57.69,58.82,2457800,59.44,58.27,45.872265 +"American Electric Power Company, Inc.",AEP,1/4/16,57.53,57.82,4087800,58.36,58.33,45.919495 +"American Electric Power Company, Inc.",AEP,1/5/16,57.31,58.25,3434500,58.98,58.81,46.297375 +"American Electric Power Company, Inc.",AEP,1/6/16,58.21,58.43,3528300,59.35,59.03,46.470562 +"American Electric Power Company, Inc.",AEP,1/7/16,58.17,58.47,3847200,58.98,58.35,45.935246 +"American Electric Power Company, Inc.",AEP,1/8/16,58.13,58.35,2795400,58.93,58.26,45.864388 +"American Electric Power Company, Inc.",AEP,1/11/16,58.21,58.38,2763500,59,58.77,46.265892 +"American Electric Power Company, Inc.",AEP,1/12/16,57.46,58.89,4252100,58.97,58.17,45.793537 +"American Electric Power Company, Inc.",AEP,1/13/16,57.82,58.23,3531500,58.54,57.95,45.62035 +"American Electric Power Company, Inc.",AEP,1/14/16,57.9,58.28,4091600,59.56,59.14,46.557163 +"American Electric Power Company, Inc.",AEP,1/15/16,57.88,58.36,3577300,59.09,58.69,46.2029 +"American Electric Power Company, Inc.",AEP,1/19/16,58.7,59,3620700,59.72,59.57,46.895676 +"American Electric Power Company, Inc.",AEP,1/20/16,57.17,59.21,4403300,59.46,57.92,45.596737 +"American Electric Power Company, Inc.",AEP,1/21/16,57.1,57.38,3990500,58.38,57.64,45.3763 +"American Electric Power Company, Inc.",AEP,1/22/16,57.72,58.46,3707600,58.57,58.53,46.076935 +"American Electric Power Company, Inc.",AEP,1/25/16,57.67,58.54,3639700,58.56,57.75,45.462902 +"American Electric Power Company, Inc.",AEP,1/26/16,57.87,58,3176500,58.97,58.2,45.817165 +"American Electric Power Company, Inc.",AEP,1/27/16,57.68,58.19,3125500,58.8,58.19,45.809284 +"American Electric Power Company, Inc.",AEP,1/28/16,56.75,57.13,4542500,59.84,59.45,46.801193 +"American Electric Power Company, Inc.",AEP,1/29/16,59.96,60,4726900,61.08,60.97,47.997807 +"American Electric Power Company, Inc.",AEP,2/1/16,60.82,61,5033500,62.56,61.79,48.643345 +"American Electric Power Company, Inc.",AEP,2/2/16,61.5,61.66,4599000,62.3,62,48.80865 +"American Electric Power Company, Inc.",AEP,2/3/16,62.18,62.38,4944000,63.63,63.31,49.839935 +"American Electric Power Company, Inc.",AEP,2/4/16,62.03,63.15,4114600,63.34,62.29,49.03695 +"American Electric Power Company, Inc.",AEP,2/5/16,61.55,62.17,4123000,63.28,62.84,49.469936 +"American Electric Power Company, Inc.",AEP,2/8/16,61.38,62.23,4545200,63.05,62.49,49.636745 +"American Electric Power Company, Inc.",AEP,2/9/16,61.95,62.4,3166400,62.93,62.37,49.541424 +"American Electric Power Company, Inc.",AEP,2/10/16,61.55,62.06,4180300,63.38,62.9,49.962406 +"American Electric Power Company, Inc.",AEP,2/11/16,61.28,62.53,3288500,63,61.31,48.69944 +"American Electric Power Company, Inc.",AEP,2/12/16,60.41,61.31,3847300,61.85,60.6,48.13548 +"American Electric Power Company, Inc.",AEP,2/16/16,60.5,60.92,3925100,61.56,61.09,48.524693 +"American Electric Power Company, Inc.",AEP,2/17/16,60.33,61.12,3400700,61.28,61.1,48.532646 +"American Electric Power Company, Inc.",AEP,2/18/16,60.92,61.29,2926700,62.78,62.45,49.604977 +"American Electric Power Company, Inc.",AEP,2/19/16,61.59,62.43,2445700,62.45,61.91,49.176037 +"American Electric Power Company, Inc.",AEP,2/22/16,61.85,62.01,2213500,62.88,62.85,49.92269 +"American Electric Power Company, Inc.",AEP,2/23/16,62.1,62.47,1943800,62.94,62.76,49.85121 +"American Electric Power Company, Inc.",AEP,2/24/16,62.4,62.78,1800800,63.3,63.01,50.04977 +"American Electric Power Company, Inc.",AEP,2/25/16,63.02,63.17,1763100,63.9,63.89,50.748787 +"American Electric Power Company, Inc.",AEP,2/26/16,61.42,63.28,3320900,63.77,61.47,48.82655 +"American Electric Power Company, Inc.",AEP,2/29/16,61.44,61.47,3225100,62.39,61.75,49.048946 +"American Electric Power Company, Inc.",AEP,3/1/16,61.25,62.07,2059600,62.27,61.73,49.03306 +"American Electric Power Company, Inc.",AEP,3/2/16,60.15,61.51,2801700,61.97,61.89,49.160152 +"American Electric Power Company, Inc.",AEP,3/3/16,60.66,61.78,3879100,61.85,61.77,49.06483 +"American Electric Power Company, Inc.",AEP,3/4/16,61.02,61.46,3857900,62.71,62.43,49.589085 +"American Electric Power Company, Inc.",AEP,3/7/16,62.17,62.41,2929100,63.4,63.24,50.23247 +"American Electric Power Company, Inc.",AEP,3/8/16,62.91,63.24,2701400,63.92,63.61,50.526386 +"American Electric Power Company, Inc.",AEP,3/9/16,63.55,63.68,2323700,64.63,64.3,51.07445 +"American Electric Power Company, Inc.",AEP,3/10/16,63.48,64.3,1951300,64.44,64.13,50.93942 +"American Electric Power Company, Inc.",AEP,3/11/16,64.09,64.56,2094700,64.69,64.23,51.01885 +"American Electric Power Company, Inc.",AEP,3/14/16,63.72,63.89,1540600,64.38,64.22,51.0109 +"American Electric Power Company, Inc.",AEP,3/15/16,63.87,64.26,1599200,64.7,64.41,51.161835 +"American Electric Power Company, Inc.",AEP,3/16/16,63.73,64.33,2908000,65.25,65.13,51.73372 +"American Electric Power Company, Inc.",AEP,3/17/16,64.85,65.2,2374100,65.63,65.43,51.972023 +"American Electric Power Company, Inc.",AEP,3/18/16,64.78,65.64,5079300,65.68,64.79,51.46366 +"American Electric Power Company, Inc.",AEP,3/21/16,64.02,64.39,2291300,65.03,64.8,51.47162 +"American Electric Power Company, Inc.",AEP,3/22/16,64.57,65.01,2772300,65.34,64.77,51.447773 +"American Electric Power Company, Inc.",AEP,3/23/16,64.4,64.64,3702600,65.31,65.08,51.694023 +"American Electric Power Company, Inc.",AEP,3/24/16,64.72,65.02,3984900,65.4,65.06,51.67813 +"American Electric Power Company, Inc.",AEP,3/28/16,64.88,65.39,3282600,65.76,65,51.630466 +"American Electric Power Company, Inc.",AEP,3/29/16,64.82,65.14,3495900,66.07,66.03,52.448624 +"American Electric Power Company, Inc.",AEP,3/30/16,65.7,66.06,2277900,66.37,66.02,52.440678 +"American Electric Power Company, Inc.",AEP,3/31/16,65.77,66.01,2924700,66.49,66.4,52.742516 +"American Electric Power Company, Inc.",AEP,4/1/16,66.09,66.1,2097800,67.14,67.01,53.227043 +"American Electric Power Company, Inc.",AEP,4/4/16,66.21,67.07,1795400,67.19,66.58,52.885487 +"American Electric Power Company, Inc.",AEP,4/5/16,65.36,66.54,2580800,66.62,65.4,51.948196 +"American Electric Power Company, Inc.",AEP,4/6/16,64.98,65.33,2024000,65.69,65.63,52.130894 +"American Electric Power Company, Inc.",AEP,4/7/16,65.37,65.47,1523500,65.98,65.5,52.02763 +"American Electric Power Company, Inc.",AEP,4/8/16,65.74,65.87,2137800,66.35,66.01,52.432735 +"American Electric Power Company, Inc.",AEP,4/11/16,65.6,66.05,1679500,66.47,65.68,52.17061 +"American Electric Power Company, Inc.",AEP,4/12/16,65.62,65.75,1773600,66.38,66.31,52.671017 +"American Electric Power Company, Inc.",AEP,4/13/16,65.41,66.4,1943400,66.4,65.79,52.25798 +"American Electric Power Company, Inc.",AEP,4/14/16,65.46,65.61,1122300,65.98,65.59,52.099113 +"American Electric Power Company, Inc.",AEP,4/15/16,65.58,65.78,1960800,66.18,66.05,52.464504 +"American Electric Power Company, Inc.",AEP,4/18/16,65.49,66.05,1757100,66.31,66.24,52.615425 +"American Electric Power Company, Inc.",AEP,4/19/16,65.52,66.37,2621200,66.43,65.84,52.297684 +"American Electric Power Company, Inc.",AEP,4/20/16,63.56,65.86,4650600,66.11,63.7,50.59786 +"American Electric Power Company, Inc.",AEP,4/21/16,62.01,63.6,4528300,63.6,62.26,49.45406 +"American Electric Power Company, Inc.",AEP,4/22/16,62.34,62.5,3059900,62.99,62.74,49.83531 +"American Electric Power Company, Inc.",AEP,4/25/16,62.46,62.68,2469500,62.84,62.81,49.890926 +"American Electric Power Company, Inc.",AEP,4/26/16,62.73,62.92,1977300,63.25,62.9,49.962406 +"American Electric Power Company, Inc.",AEP,4/27/16,62.9,63,3967600,64.42,63.93,50.78056 +"American Electric Power Company, Inc.",AEP,4/28/16,61.42,61.85,5010200,63.41,63.06,50.0895 +"American Electric Power Company, Inc.",AEP,4/29/16,62.09,62.73,2992800,63.63,63.5,50.43901 +"American Electric Power Company, Inc.",AEP,5/2/16,63.41,63.6,5028000,64.42,64.36,51.122112 +"American Electric Power Company, Inc.",AEP,5/3/16,64.07,64.32,4468600,64.7,64.5,51.23331 +"American Electric Power Company, Inc.",AEP,5/4/16,64.17,64.38,3535900,65.71,65.39,51.940247 +"American Electric Power Company, Inc.",AEP,5/5/16,64.78,65.19,2817300,65.96,65.15,51.749626 +"American Electric Power Company, Inc.",AEP,5/6/16,63.65,64.59,3189400,64.78,64.56,51.72557 +"American Electric Power Company, Inc.",AEP,5/9/16,64.32,64.62,3933000,65.38,65.29,52.310463 +"American Electric Power Company, Inc.",AEP,5/10/16,64.92,65.54,2757700,65.56,65.05,52.11816 +"American Electric Power Company, Inc.",AEP,5/11/16,64.53,65.05,2100800,65.34,65.21,52.24636 +"American Electric Power Company, Inc.",AEP,5/12/16,64.78,65.12,2146000,65.85,65.66,52.60691 +"American Electric Power Company, Inc.",AEP,5/13/16,64.92,65.57,2781400,65.8,65.61,52.56685 +"American Electric Power Company, Inc.",AEP,5/16/16,65.02,65.43,2341600,65.97,65.93,52.823223 +"American Electric Power Company, Inc.",AEP,5/17/16,64.18,65.87,3411800,65.89,64.51,51.68552 +"American Electric Power Company, Inc.",AEP,5/18/16,62.97,64.03,4397800,64.52,63.3,50.716064 +"American Electric Power Company, Inc.",AEP,5/19/16,62.61,63.18,2869700,63.87,63.85,51.156734 +"American Electric Power Company, Inc.",AEP,5/20/16,63.35,64.05,2226200,64.1,63.8,51.11667 +"American Electric Power Company, Inc.",AEP,5/23/16,62.91,63.8,2521100,63.87,62.95,50.435654 +"American Electric Power Company, Inc.",AEP,5/24/16,63.04,63.25,2288300,63.8,63.63,50.98047 +"American Electric Power Company, Inc.",AEP,5/25/16,63,63.29,2407900,63.78,63.43,50.820225 +"American Electric Power Company, Inc.",AEP,5/26/16,63.32,63.33,3277300,64.38,64.33,51.5413 +"American Electric Power Company, Inc.",AEP,5/27/16,63.86,64.26,2135600,64.57,64.31,51.525276 +"American Electric Power Company, Inc.",AEP,5/31/16,64.03,64.22,3362400,64.84,64.73,51.861782 +"American Electric Power Company, Inc.",AEP,6/1/16,64.52,64.73,1938600,65.04,64.89,51.989967 +"American Electric Power Company, Inc.",AEP,6/2/16,64.04,64.69,1948900,64.84,64.68,51.82172 +"American Electric Power Company, Inc.",AEP,6/3/16,65.2,65.2,2307500,66.22,65.81,52.72709 +"American Electric Power Company, Inc.",AEP,6/6/16,65.45,65.93,1960500,66.06,65.7,52.638954 +"American Electric Power Company, Inc.",AEP,6/7/16,65.67,65.95,2182100,66.22,65.84,52.75111 +"American Electric Power Company, Inc.",AEP,6/8/16,65.68,65.75,1555700,66.2,66.2,53.03956 +"American Electric Power Company, Inc.",AEP,6/9/16,66.11,66.21,1803100,67.01,66.96,53.64846 +"American Electric Power Company, Inc.",AEP,6/10/16,66.55,66.88,1768800,67.34,66.85,53.56033 +"American Electric Power Company, Inc.",AEP,6/13/16,66.48,66.92,2802400,67.2,66.55,53.319984 +"American Electric Power Company, Inc.",AEP,6/14/16,66.09,66.55,2090400,66.83,66.83,53.54431 +"American Electric Power Company, Inc.",AEP,6/15/16,65.95,66.91,2131200,67,66.24,53.0716 +"American Electric Power Company, Inc.",AEP,6/16/16,66.25,66.37,2217600,67.04,66.88,53.584362 +"American Electric Power Company, Inc.",AEP,6/17/16,66.47,67.03,2620800,67.28,67.21,53.848763 +"American Electric Power Company, Inc.",AEP,6/20/16,66.34,67.11,2036700,67.28,66.79,53.512268 +"American Electric Power Company, Inc.",AEP,6/21/16,66.4,66.93,1383300,67.15,66.77,53.49624 +"American Electric Power Company, Inc.",AEP,6/22/16,66.42,66.9,1458200,66.96,66.5,53.27991 +"American Electric Power Company, Inc.",AEP,6/23/16,66.1,66.61,1831000,66.63,66.59,53.35202 +"American Electric Power Company, Inc.",AEP,6/24/16,65.84,65.92,4034600,67.94,67.26,53.888824 +"American Electric Power Company, Inc.",AEP,6/27/16,67.04,67.17,3506700,68.52,68.35,54.762135 +"American Electric Power Company, Inc.",AEP,6/28/16,67.5,68.27,2394300,68.65,68.64,54.99448 +"American Electric Power Company, Inc.",AEP,6/29/16,68.32,68.9,2522400,69.08,68.72,55.058575 +"American Electric Power Company, Inc.",AEP,6/30/16,68.58,68.82,2858400,70.1,70.09,56.156227 +"American Electric Power Company, Inc.",AEP,7/1/16,69.45,70.46,2113600,70.49,70.14,56.19629 +"American Electric Power Company, Inc.",AEP,7/5/16,70.15,70.29,1935200,70.92,70.81,56.73309 +"American Electric Power Company, Inc.",AEP,7/6/16,70.43,70.81,2990400,71.32,71.27,57.10164 +"American Electric Power Company, Inc.",AEP,7/7/16,70.12,70.96,2989800,70.98,70.28,56.308453 +"American Electric Power Company, Inc.",AEP,7/8/16,69.45,70.02,2690500,70.81,70.71,56.65296 +"American Electric Power Company, Inc.",AEP,7/11/16,69.68,70.43,2064800,70.76,70.7,56.644955 +"American Electric Power Company, Inc.",AEP,7/12/16,69.51,70.25,2865500,70.42,69.58,55.747623 +"American Electric Power Company, Inc.",AEP,7/13/16,69.63,69.92,2007100,70.14,70.01,56.092133 +"American Electric Power Company, Inc.",AEP,7/14/16,69.15,69.46,2473300,69.9,69.38,55.58737 +"American Electric Power Company, Inc.",AEP,7/15/16,69.17,69.44,2263600,69.74,69.64,55.795685 +"American Electric Power Company, Inc.",AEP,7/18/16,69.68,69.73,1581300,70.11,69.95,56.04406 +"American Electric Power Company, Inc.",AEP,7/19/16,69.32,70,1821600,70.1,69.77,55.89984 +"American Electric Power Company, Inc.",AEP,7/20/16,69.21,69.8,1458500,69.87,69.35,55.56333 +"American Electric Power Company, Inc.",AEP,7/21/16,68.7,69.18,3186400,69.45,69.43,55.627438 +"American Electric Power Company, Inc.",AEP,7/22/16,69.16,69.47,2452800,70.25,70.06,56.13219 +"American Electric Power Company, Inc.",AEP,7/25/16,69.45,70.08,1966600,70.16,69.77,55.89984 +"American Electric Power Company, Inc.",AEP,7/26/16,69.33,70.24,2375100,70.27,69.74,55.875797 +"American Electric Power Company, Inc.",AEP,7/27/16,68.25,69.54,3190500,69.63,68.86,55.17076 +"American Electric Power Company, Inc.",AEP,7/28/16,68.58,68.97,2641200,69.22,68.92,55.218826 +"American Electric Power Company, Inc.",AEP,7/29/16,68.82,68.84,2490200,69.56,69.3,55.523277 +"American Electric Power Company, Inc.",AEP,8/1/16,68.87,68.87,1669500,69.48,69.31,55.53129 +"American Electric Power Company, Inc.",AEP,8/2/16,68.58,68.95,1893900,69.26,69.01,55.29093 +"American Electric Power Company, Inc.",AEP,8/3/16,68.12,68.84,1959400,69.03,68.45,54.842247 +"American Electric Power Company, Inc.",AEP,8/4/16,68.39,68.57,1797600,69.04,68.64,54.99448 +"American Electric Power Company, Inc.",AEP,8/5/16,67.63,68.48,3774800,68.56,67.85,54.36153 +"American Electric Power Company, Inc.",AEP,8/8/16,67.01,67.44,1876500,67.84,67.15,54.248436 +"American Electric Power Company, Inc.",AEP,8/9/16,66.99,67.19,1747200,67.6,67.39,54.442333 +"American Electric Power Company, Inc.",AEP,8/10/16,67.22,67.47,1289100,67.76,67.56,54.57966 +"American Electric Power Company, Inc.",AEP,8/11/16,67.21,67.6,2133600,67.73,67.72,54.70891 +"American Electric Power Company, Inc.",AEP,8/12/16,67.51,67.94,1372600,68.18,67.55,54.57159 +"American Electric Power Company, Inc.",AEP,8/15/16,66.49,67.71,1943800,67.8,66.52,53.739475 +"American Electric Power Company, Inc.",AEP,8/16/16,65.68,66.36,2380900,66.44,65.68,53.06086 +"American Electric Power Company, Inc.",AEP,8/17/16,65.08,65.75,3340000,66.62,66.5,53.72332 +"American Electric Power Company, Inc.",AEP,8/18/16,66.27,66.37,3464100,67.42,67.4,54.450405 +"American Electric Power Company, Inc.",AEP,8/19/16,66.14,67.11,2056700,67.36,66.37,53.61829 +"American Electric Power Company, Inc.",AEP,8/22/16,66.32,66.56,1595000,66.9,66.52,53.739475 +"American Electric Power Company, Inc.",AEP,8/23/16,66.28,66.64,1858100,66.99,66.28,53.545586 +"American Electric Power Company, Inc.",AEP,8/24/16,65.76,66.12,1584100,66.47,66.34,53.59406 +"American Electric Power Company, Inc.",AEP,8/25/16,66.22,66.41,1594200,66.64,66.37,53.61829 +"American Electric Power Company, Inc.",AEP,8/26/16,64.63,66.42,3314600,66.91,64.69,52.261078 +"American Electric Power Company, Inc.",AEP,8/29/16,64.82,64.87,2269300,65.37,65.18,52.656937 +"American Electric Power Company, Inc.",AEP,8/30/16,64.26,65.21,3295000,65.5,64.32,51.962173 +"American Electric Power Company, Inc.",AEP,8/31/16,64.07,64.55,3163300,64.61,64.57,52.16413 +"American Electric Power Company, Inc.",AEP,9/1/16,64.22,64.41,2030800,64.7,64.41,52.034878 +"American Electric Power Company, Inc.",AEP,9/2/16,64.48,64.57,2209500,65.37,65.24,52.705402 +"American Electric Power Company, Inc.",AEP,9/6/16,65.4,65.51,2431000,66.17,66.04,53.351696 +"American Electric Power Company, Inc.",AEP,9/7/16,65.65,65.97,1992800,66.24,66.05,53.359783 +"American Electric Power Company, Inc.",AEP,9/8/16,65.77,65.89,1834100,66.35,66.1,53.400166 +"American Electric Power Company, Inc.",AEP,9/9/16,63.62,65.51,3341300,65.6,63.71,51.469357 +"American Electric Power Company, Inc.",AEP,9/12/16,63.68,63.68,2815100,64.89,64.71,52.277237 +"American Electric Power Company, Inc.",AEP,9/13/16,63.56,64.52,3845800,64.9,63.81,51.550148 +"American Electric Power Company, Inc.",AEP,9/14/16,63.7,64.76,2820600,64.76,64.02,51.719803 +"American Electric Power Company, Inc.",AEP,9/15/16,63.71,63.94,2450900,64.47,64.3,51.946007 +"American Electric Power Company, Inc.",AEP,9/16/16,63.88,64.16,3751500,64.88,64.81,52.358017 +"American Electric Power Company, Inc.",AEP,9/19/16,64.81,65,2185900,65.49,65.42,52.850826 +"American Electric Power Company, Inc.",AEP,9/20/16,65.01,65.23,2232900,65.69,65.01,52.519596 +"American Electric Power Company, Inc.",AEP,9/21/16,64.91,64.95,3380800,66.27,66.19,53.47288 +"American Electric Power Company, Inc.",AEP,9/22/16,66.2,66.51,2582500,66.79,66.6,53.80411 +"American Electric Power Company, Inc.",AEP,9/23/16,66.09,66.48,2031100,66.87,66.66,53.852585 +"American Electric Power Company, Inc.",AEP,9/26/16,66.15,66.66,1745800,66.74,66.36,53.610214 +"American Electric Power Company, Inc.",AEP,9/27/16,65.37,66.66,2229800,66.96,65.5,52.91545 +"American Electric Power Company, Inc.",AEP,9/28/16,64.78,65.65,2515900,65.78,65.36,52.802345 +"American Electric Power Company, Inc.",AEP,9/29/16,64.1,65.42,3632100,65.42,64.5,52.10758 +"American Electric Power Company, Inc.",AEP,9/30/16,63.75,64.8,4152600,65.07,64.21,51.873302 +"American Electric Power Company, Inc.",AEP,10/3/16,63.05,64.04,2813400,64.06,63.51,51.307785 +"American Electric Power Company, Inc.",AEP,10/4/16,61.82,63.47,3586500,63.47,62.18,50.233326 +"American Electric Power Company, Inc.",AEP,10/5/16,61.98,62.19,3825400,63.03,62.18,50.233326 +"American Electric Power Company, Inc.",AEP,10/6/16,61.72,62.07,3195800,62.51,62.25,50.289867 +"American Electric Power Company, Inc.",AEP,10/7/16,61.75,62.7,3345100,63.15,61.79,49.918255 +"American Electric Power Company, Inc.",AEP,10/10/16,61.73,61.97,1633700,62.31,62.21,50.257565 +"American Electric Power Company, Inc.",AEP,10/11/16,61.28,61.98,2157700,62.28,61.34,49.55471 +"American Electric Power Company, Inc.",AEP,10/12/16,61.43,61.43,2648400,62.19,62,50.087902 +"American Electric Power Company, Inc.",AEP,10/13/16,61.8,61.86,3457000,63.01,62.53,50.516075 +"American Electric Power Company, Inc.",AEP,10/14/16,61.97,62.25,2490100,62.84,62.3,50.330254 +"American Electric Power Company, Inc.",AEP,10/17/16,62.43,62.5,2767900,63.14,62.97,50.871548 +"American Electric Power Company, Inc.",AEP,10/18/16,62.46,63.27,2833900,63.48,63.37,51.19469 +"American Electric Power Company, Inc.",AEP,10/19/16,62.86,63.38,2351300,63.44,63.19,51.04927 +"American Electric Power Company, Inc.",AEP,10/20/16,62.77,63.22,1682700,63.41,62.91,50.82307 +"American Electric Power Company, Inc.",AEP,10/21/16,62.2,62.59,1782700,62.8,62.48,50.47569 +"American Electric Power Company, Inc.",AEP,10/24/16,62.48,62.76,1677400,63.13,63.03,50.920002 +"American Electric Power Company, Inc.",AEP,10/25/16,62.77,62.82,2535100,63.71,63.46,51.267395 +"American Electric Power Company, Inc.",AEP,10/26/16,62.94,63.35,2250800,63.87,63.53,51.323948 +"American Electric Power Company, Inc.",AEP,10/27/16,62.76,63.31,2305000,63.47,63.19,51.04927 +"American Electric Power Company, Inc.",AEP,10/28/16,63.16,63.23,2351900,63.85,63.41,51.227 +"American Electric Power Company, Inc.",AEP,10/31/16,63.57,63.59,4076400,65.25,64.84,52.382248 +"American Electric Power Company, Inc.",AEP,11/1/16,63.11,64.55,4536100,64.9,63.38,51.20277 +"American Electric Power Company, Inc.",AEP,11/2/16,61.92,62.74,3156200,62.89,62.61,50.580708 +"American Electric Power Company, Inc.",AEP,11/3/16,62.18,62.47,2401800,63.37,62.92,50.83115 +"American Electric Power Company, Inc.",AEP,11/4/16,62.36,63.25,2966900,63.74,62.4,50.411053 +"American Electric Power Company, Inc.",AEP,11/7/16,61.62,62.63,3102500,63.28,63.24,51.08966 +"American Electric Power Company, Inc.",AEP,11/8/16,62.87,62.89,2970800,63.68,63.23,51.562637 +"American Electric Power Company, Inc.",AEP,11/9/16,61.02,62.01,3160900,62.01,61.25,49.947998 +"American Electric Power Company, Inc.",AEP,11/10/16,58.57,61,5057600,61,59.74,48.71662 +"American Electric Power Company, Inc.",AEP,11/11/16,59.55,59.76,3539800,60.88,59.99,48.9205 +"American Electric Power Company, Inc.",AEP,11/14/16,58.16,59.59,7074600,59.68,58.72,47.884842 +"American Electric Power Company, Inc.",AEP,11/15/16,58.95,58.97,3537900,59.74,59.46,48.488293 +"American Electric Power Company, Inc.",AEP,11/16/16,58.53,59.46,2755400,59.68,58.99,48.10502 +"American Electric Power Company, Inc.",AEP,11/17/16,58.8,58.8,2307200,59.32,58.86,47.999004 +"American Electric Power Company, Inc.",AEP,11/18/16,58.31,58.84,2775700,59.23,58.44,47.6565 +"American Electric Power Company, Inc.",AEP,11/21/16,58.61,58.62,2462300,59.38,59.32,48.374123 +"American Electric Power Company, Inc.",AEP,11/22/16,58.88,59.32,4091400,59.39,59.17,48.2518 +"American Electric Power Company, Inc.",AEP,11/23/16,58.6,58.64,2438500,59.25,58.82,47.966377 +"American Electric Power Company, Inc.",AEP,11/25/16,59.05,59.07,984800,59.95,59.72,48.700317 +"American Electric Power Company, Inc.",AEP,11/28/16,59.95,60,2705300,61.14,60.9,49.662575 +"American Electric Power Company, Inc.",AEP,11/29/16,60.59,60.69,2769700,61.45,61.27,49.964306 +"American Electric Power Company, Inc.",AEP,11/30/16,59.05,60.5,3515300,60.5,59.05,48.15395 +"American Electric Power Company, Inc.",AEP,12/1/16,57.89,58.82,3539300,58.89,58.16,47.428173 +"American Electric Power Company, Inc.",AEP,12/2/16,58.33,58.63,2129800,59.17,58.7,47.868523 +"American Electric Power Company, Inc.",AEP,12/5/16,57.9,58.43,3400600,59.22,59.2,48.27626 +"American Electric Power Company, Inc.",AEP,12/6/16,59.01,59.39,3343400,59.64,59.47,48.496452 +"American Electric Power Company, Inc.",AEP,12/7/16,59.46,59.73,2444700,60.34,60.25,49.132526 +"American Electric Power Company, Inc.",AEP,12/8/16,59.35,59.81,2876800,60.36,60.18,49.075436 +"American Electric Power Company, Inc.",AEP,12/9/16,60.25,60.3,2329400,60.99,60.99,49.735977 +"American Electric Power Company, Inc.",AEP,12/12/16,60.88,60.98,2603000,62.09,61.95,50.518837 +"American Electric Power Company, Inc.",AEP,12/13/16,61.95,62.01,2909000,62.78,62.71,51.138596 +"American Electric Power Company, Inc.",AEP,12/14/16,61.57,63.02,3726100,63.41,61.7,50.314964 +"American Electric Power Company, Inc.",AEP,12/15/16,61.03,61.32,2290700,62.14,62.11,50.64931 +"American Electric Power Company, Inc.",AEP,12/16/16,62,62.26,3966200,62.84,62.81,51.220142 +"American Electric Power Company, Inc.",AEP,12/19/16,62.48,63.11,2011500,63.2,62.94,51.326157 +"American Electric Power Company, Inc.",AEP,12/20/16,62.73,62.96,2549000,63.36,63.21,51.54633 +"American Electric Power Company, Inc.",AEP,12/21/16,62.79,63.05,1506000,63.4,62.8,51.211983 +"American Electric Power Company, Inc.",AEP,12/22/16,62.7,62.8,2143100,63.38,63.24,51.570797 +"American Electric Power Company, Inc.",AEP,12/23/16,62.85,63.53,1121600,63.53,63.17,51.513706 +"American Electric Power Company, Inc.",AEP,12/27/16,62.8,62.97,1246500,63.27,63.13,51.4811 +"American Electric Power Company, Inc.",AEP,12/28/16,62.3,63.09,1501800,63.12,62.39,50.87764 +"American Electric Power Company, Inc.",AEP,12/29/16,62.5,62.68,1508100,63.38,63.28,51.6034 +"American Electric Power Company, Inc.",AEP,12/30/16,62.72,63.32,1677000,63.42,62.96,51.342457 +"American Electric Power Company, Inc.",AEP,1/3/17,62.35,63.01,1943800,63.03,62.76,51.17937 +"American Electric Power Company, Inc.",AEP,1/4/17,62.67,62.91,2127200,63.41,62.85,51.252758 +"American Electric Power Company, Inc.",AEP,1/5/17,62.39,63.03,3884800,63.43,63.19,51.53002 +"American Electric Power Company, Inc.",AEP,1/6/17,62.72,62.9,1769900,63.31,63.14,51.48925 +"American Electric Power Company, Inc.",AEP,1/9/17,62.2,62.96,2381300,63.33,62.31,50.812412 +"American Electric Power Company, Inc.",AEP,1/10/17,61.82,62.58,2046000,62.7,62.12,50.65746 +"American Electric Power Company, Inc.",AEP,1/11/17,62.12,62.21,2918400,63.19,63.18,51.521873 +"American Electric Power Company, Inc.",AEP,1/12/17,62.8,62.96,2139900,63.4,63.29,51.611572 +"American Electric Power Company, Inc.",AEP,1/13/17,62.75,63.1,2506500,63.3,63.23,51.562637 +"American Electric Power Company, Inc.",AEP,1/17/17,63.3,63.45,1705800,64.03,63.81,52.03563 +"American Electric Power Company, Inc.",AEP,1/18/17,63.39,63.53,1883900,63.92,63.46,51.750206 +"American Electric Power Company, Inc.",AEP,1/19/17,62.54,63.19,2628100,63.41,62.7,51.130444 +"American Electric Power Company, Inc.",AEP,1/20/17,62.49,62.9,2015000,63.15,62.91,51.301693 +"American Electric Power Company, Inc.",AEP,1/23/17,62.64,62.91,1317800,63.14,62.71,51.138596 +"American Electric Power Company, Inc.",AEP,1/24/17,62.51,62.64,2061100,62.9,62.78,51.195667 +"American Electric Power Company, Inc.",AEP,1/25/17,62.41,62.64,2316900,62.83,62.53,50.99181 +"American Electric Power Company, Inc.",AEP,1/26/17,62.14,62.5,2525600,62.82,62.64,51.081505 +"American Electric Power Company, Inc.",AEP,1/27/17,62.48,62.78,2537400,63.04,62.97,51.35062 +"American Electric Power Company, Inc.",AEP,1/30/17,62.78,63.11,2265000,63.4,63.21,51.54633 +"American Electric Power Company, Inc.",AEP,1/31/17,62.95,63.15,2712300,64.11,64.06,52.239483 +"American Electric Power Company, Inc.",AEP,2/1/17,63.02,63.58,2779500,63.81,63.09,51.448475 +"American Electric Power Company, Inc.",AEP,2/2/17,62.97,63.11,1802600,63.81,63.78,52.011154 +"American Electric Power Company, Inc.",AEP,2/3/17,63.64,63.78,2288300,64.34,64.03,52.215023 +"American Electric Power Company, Inc.",AEP,2/6/17,63.72,64.25,1741400,64.41,63.82,52.043774 +"American Electric Power Company, Inc.",AEP,2/7/17,63.56,63.82,1552800,64.01,63.93,52.13348 +"American Electric Power Company, Inc.",AEP,2/8/17,63.32,63.32,1817000,64.02,63.8,52.512096 +"American Electric Power Company, Inc.",AEP,2/9/17,63.36,63.8,2517000,64.02,63.42,52.199318 +"American Electric Power Company, Inc.",AEP,2/10/17,63.31,63.35,2429800,64.08,63.95,52.635555 +"American Electric Power Company, Inc.",AEP,2/13/17,63.46,63.97,2188300,64.1,63.79,52.503857 +"American Electric Power Company, Inc.",AEP,2/14/17,62.96,63.64,2218600,63.74,63.27,52.075855 +"American Electric Power Company, Inc.",AEP,2/15/17,62.69,62.93,2068300,63.33,63.29,52.092323 +"American Electric Power Company, Inc.",AEP,2/16/17,63.31,63.39,1890300,63.72,63.7,52.429783 +"American Electric Power Company, Inc.",AEP,2/17/17,63.53,63.8,1955900,64.13,64.11,52.767242 +"American Electric Power Company, Inc.",AEP,2/21/17,63.75,63.98,2067300,64.87,64.76,53.302246 +"American Electric Power Company, Inc.",AEP,2/22/17,64.52,64.67,2455900,65.41,65.31,53.75492 +"American Electric Power Company, Inc.",AEP,2/23/17,65.31,65.55,2286600,66.09,66.01,54.33108 +"American Electric Power Company, Inc.",AEP,2/24/17,66.15,66.19,4094100,67.22,67.15,55.269382 +"American Electric Power Company, Inc.",AEP,2/27/17,66.51,67.06,3101200,67.12,66.7,54.898994 +"American Electric Power Company, Inc.",AEP,2/28/17,66.48,66.7,3912000,67.15,66.97,55.12123 +"American Electric Power Company, Inc.",AEP,3/1/17,65.89,66.2,3147100,66.74,66.12,54.421623 +"American Electric Power Company, Inc.",AEP,3/2/17,65.86,65.9,2442900,66.96,66.5,54.734383 +"American Electric Power Company, Inc.",AEP,3/3/17,65.96,66.57,2127400,66.62,66.52,54.75084 +"American Electric Power Company, Inc.",AEP,3/6/17,66.06,66.37,1832300,66.6,66.35,54.610928 +"American Electric Power Company, Inc.",AEP,3/7/17,66.13,66.25,2770000,66.52,66.24,54.520393 +"American Electric Power Company, Inc.",AEP,3/8/17,65.02,65.77,3126100,65.9,65.15,53.623238 +"American Electric Power Company, Inc.",AEP,3/9/17,64.81,65.12,2532300,65.65,64.84,53.368084 +"American Electric Power Company, Inc.",AEP,3/10/17,64.94,65.3,2358600,65.59,65.4,53.82901 +"American Electric Power Company, Inc.",AEP,3/13/17,65.33,65.41,1922000,65.85,65.81,54.166473 +"American Electric Power Company, Inc.",AEP,3/14/17,65.52,65.78,1641900,65.93,65.79,54.15 +"American Electric Power Company, Inc.",AEP,3/15/17,65.82,65.86,1776000,67,66.68,54.882545 +"American Electric Power Company, Inc.",AEP,3/16/17,65.86,66.47,1615300,66.5,66.01,54.33108 +"American Electric Power Company, Inc.",AEP,3/17/17,66.08,66.16,3823600,66.86,66.47,54.70969 +"American Electric Power Company, Inc.",AEP,3/20/17,65.99,66.62,1861500,66.86,66.13,54.42984 +"American Electric Power Company, Inc.",AEP,3/21/17,66.09,66.1,3159300,67.22,66.98,55.129463 +"American Electric Power Company, Inc.",AEP,3/22/17,67.12,67.34,2609300,67.8,67.44,55.50809 +"American Electric Power Company, Inc.",AEP,3/23/17,67.23,67.35,2554400,68.03,67.45,55.516304 +"American Electric Power Company, Inc.",AEP,3/24/17,67.27,67.39,1969500,68.02,67.79,55.796143 +"American Electric Power Company, Inc.",AEP,3/27/17,67.34,67.94,2565000,68.25,67.69,55.713844 +"American Electric Power Company, Inc.",AEP,3/28/17,67.42,67.48,2645000,67.9,67.84,55.837303 +"American Electric Power Company, Inc.",AEP,3/29/17,67.28,67.59,2272400,67.72,67.39,55.466923 +"American Electric Power Company, Inc.",AEP,3/30/17,66.85,67.16,2080900,67.39,67.16,55.277615 +"American Electric Power Company, Inc.",AEP,3/31/17,67.07,67.08,2259700,67.51,67.13,55.252926 +"American Electric Power Company, Inc.",AEP,4/3/17,66.5,67.02,1939900,67.18,67.15,55.269382 +"American Electric Power Company, Inc.",AEP,4/4/17,66.96,67.16,1767600,67.52,67.29,55.384617 +"American Electric Power Company, Inc.",AEP,4/5/17,67.1,67.28,2162700,67.9,67.83,55.829075 +"American Electric Power Company, Inc.",AEP,4/6/17,67.36,67.62,2073500,67.77,67.62,55.656227 +"American Electric Power Company, Inc.",AEP,4/7/17,67.3,67.8,2934600,67.99,67.32,55.4093 +"American Electric Power Company, Inc.",AEP,4/10/17,67.03,67.47,1556700,67.63,67.5,55.55747 +"American Electric Power Company, Inc.",AEP,4/11/17,66.99,67.39,2046600,67.54,67.39,55.466923 +"American Electric Power Company, Inc.",AEP,4/12/17,67.02,67.15,2286700,67.85,67.79,55.796143 +"American Electric Power Company, Inc.",AEP,4/13/17,67.29,67.8,1899000,67.9,67.54,55.590393 +"American Electric Power Company, Inc.",AEP,4/17/17,67.56,67.67,1452600,67.88,67.74,55.754993 +"American Electric Power Company, Inc.",AEP,4/18/17,67.65,67.77,2427400,68.12,67.98,55.952545 +"American Electric Power Company, Inc.",AEP,4/19/17,67.51,67.99,2802200,68.13,67.74,55.754993 +"American Electric Power Company, Inc.",AEP,4/20/17,66.97,67.74,2518300,67.74,67.44,55.50809 +"American Electric Power Company, Inc.",AEP,4/21/17,67.28,67.28,2721100,68.03,67.86,55.85378 +"American Electric Power Company, Inc.",AEP,4/24/17,67.36,67.82,2714500,68.09,67.97,55.94431 +"American Electric Power Company, Inc.",AEP,4/25/17,67.55,67.74,1824500,68.03,67.86,55.85378 +"American Electric Power Company, Inc.",AEP,4/26/17,67.62,67.79,2821600,68.12,67.69,55.713844 +"American Electric Power Company, Inc.",AEP,4/27/17,67.21,67.44,2225400,68.46,68.1,56.051304 +"American Electric Power Company, Inc.",AEP,4/28/17,67.74,68.1,2671300,68.24,67.83,55.829075 +"American Electric Power Company, Inc.",AEP,5/1/17,67.34,68.03,1694400,68.03,67.47,55.53277 +"American Electric Power Company, Inc.",AEP,5/2/17,67.55,67.67,3172000,68.16,68.01,55.977226 +"American Electric Power Company, Inc.",AEP,5/3/17,67.77,68,1879000,68.25,67.9,55.886692 +"American Electric Power Company, Inc.",AEP,5/4/17,67.67,67.71,2285000,68.12,68.02,55.985455 +"American Electric Power Company, Inc.",AEP,5/5/17,67.89,68.22,2674800,68.66,68.41,56.306465 +"American Electric Power Company, Inc.",AEP,5/8/17,67.52,67.99,2650900,68.18,67.73,56.23174 +"American Electric Power Company, Inc.",AEP,5/9/17,67.24,67.63,2340700,67.77,67.31,55.883034 +"American Electric Power Company, Inc.",AEP,5/10/17,67.13,67.35,2236300,67.62,67.41,55.96608 +"American Electric Power Company, Inc.",AEP,5/11/17,66.93,67.23,1491200,67.56,67.55,56.0823 +"American Electric Power Company, Inc.",AEP,5/12/17,67.55,67.59,2241700,68.3,68.06,56.505703 +"American Electric Power Company, Inc.",AEP,5/15/17,67.87,68.08,2427700,68.72,68.56,56.92082 +"American Electric Power Company, Inc.",AEP,5/16/17,67.85,68.43,1556700,68.63,67.86,56.33967 +"American Electric Power Company, Inc.",AEP,5/17/17,67.86,67.86,2243900,68.5,68.15,56.58044 +"American Electric Power Company, Inc.",AEP,5/18/17,67.81,68.35,2139900,68.89,68.31,56.713264 +"American Electric Power Company, Inc.",AEP,5/19/17,67.88,68.3,2377600,68.74,68.72,57.05366 +"American Electric Power Company, Inc.",AEP,5/22/17,68.6,68.68,2881500,69.58,69.42,57.63483 +"American Electric Power Company, Inc.",AEP,5/23/17,69.37,69.43,2251900,70.07,69.59,57.775986 +"American Electric Power Company, Inc.",AEP,5/24/17,69.66,69.74,1997700,70.24,70.2,58.282425 +"American Electric Power Company, Inc.",AEP,5/25/17,70.08,70.17,2214200,70.93,70.8,58.78056 +"American Electric Power Company, Inc.",AEP,5/26/17,70.71,70.8,3464800,71.01,70.87,58.83868 +"American Electric Power Company, Inc.",AEP,5/30/17,70.7,70.77,2027900,71.26,71.21,59.120956 +"American Electric Power Company, Inc.",AEP,5/31/17,71.24,71.26,2857100,71.91,71.78,59.59418 +"American Electric Power Company, Inc.",AEP,6/1/17,71.4,71.65,2715100,72.22,72.21,59.95119 +"American Electric Power Company, Inc.",AEP,6/2/17,72.28,72.51,2583700,72.72,72.67,60.333084 +"American Electric Power Company, Inc.",AEP,6/5/17,72.32,72.64,2723200,72.69,72.4,60.108932 +"American Electric Power Company, Inc.",AEP,6/6/17,72.06,72.62,2485900,72.67,72.13,59.88476 +"American Electric Power Company, Inc.",AEP,6/7/17,72.07,72.26,2565300,72.71,72.62,60.2916 +"American Electric Power Company, Inc.",AEP,6/8/17,71.51,72.62,2679900,72.65,71.95,59.73533 +"American Electric Power Company, Inc.",AEP,6/9/17,71.37,71.71,2271600,72.04,71.86,59.66061 +"American Electric Power Company, Inc.",AEP,6/12/17,71.41,71.86,3169400,72.23,71.41,59.287018 +"American Electric Power Company, Inc.",AEP,6/13/17,71.05,71.33,1800200,71.68,71.65,59.48626 +"American Electric Power Company, Inc.",AEP,6/14/17,71.69,72.23,1792200,72.4,71.96,59.743633 +"American Electric Power Company, Inc.",AEP,6/15/17,71.51,71.93,2311500,72.16,72.14,59.893066 +"American Electric Power Company, Inc.",AEP,6/16/17,71.97,72.32,3326400,72.59,72.42,60.125534 +"American Electric Power Company, Inc.",AEP,6/19/17,71.74,72.42,2076300,72.47,72.06,59.826664 +"American Electric Power Company, Inc.",AEP,6/20/17,72.02,72.1,2486600,72.57,72.56,60.24176 +"American Electric Power Company, Inc.",AEP,6/21/17,72.2,72.6,6134900,72.97,72.4,60.108932 +"American Electric Power Company, Inc.",AEP,6/22/17,71.76,72.2,2172100,72.45,71.79,59.60249 +"American Electric Power Company, Inc.",AEP,6/23/17,71.43,71.75,2431800,72.09,71.55,59.403236 +"American Electric Power Company, Inc.",AEP,6/26/17,71.19,71.29,2026000,72.2,71.87,59.66892 +"American Electric Power Company, Inc.",AEP,6/27/17,70.63,71.5,3003600,71.61,70.72,58.714138 +"American Electric Power Company, Inc.",AEP,6/28/17,70.12,70.91,2553900,71.08,70.15,58.24091 +"American Electric Power Company, Inc.",AEP,6/29/17,69.19,69.82,3112100,69.82,69.6,57.784283 +"American Electric Power Company, Inc.",AEP,6/30/17,69.47,69.77,2130200,70.11,69.47,57.676342 +"American Electric Power Company, Inc.",AEP,7/3/17,68.93,69.69,1592000,69.69,69,57.28612 +"American Electric Power Company, Inc.",AEP,7/5/17,68.62,69.05,2735700,69.1,68.82,57.136692 +"American Electric Power Company, Inc.",AEP,7/6/17,68.47,68.69,2147800,69.15,69.02,57.302742 +"American Electric Power Company, Inc.",AEP,7/7/17,68.83,69.01,1747500,69.41,69.15,57.410667 +"American Electric Power Company, Inc.",AEP,7/10/17,68.89,69.4,1567600,69.47,68.89,57.194805 +"American Electric Power Company, Inc.",AEP,7/11/17,68.67,69,1813100,69.05,68.84,57.153297 +"American Electric Power Company, Inc.",AEP,7/12/17,68.97,69.4,2287800,69.53,68.99,57.27782 +"American Electric Power Company, Inc.",AEP,7/13/17,68.28,68.9,3489100,69.1,68.28,56.688362 +"American Electric Power Company, Inc.",AEP,7/14/17,68.11,68.74,4900500,68.89,68.17,56.597042 +"American Electric Power Company, Inc.",AEP,7/17/17,68.12,68.24,2885100,68.67,68.55,56.912518 +"American Electric Power Company, Inc.",AEP,7/18/17,68.34,68.63,2721400,68.82,68.36,56.75478 +"American Electric Power Company, Inc.",AEP,7/19/17,68.43,68.45,2981300,68.77,68.65,56.995552 +"American Electric Power Company, Inc.",AEP,7/20/17,68.41,68.77,3771000,68.83,68.7,57.037052 +"American Electric Power Company, Inc.",AEP,7/21/17,68.68,68.74,2922300,69.99,69.98,58.099773 +"American Electric Power Company, Inc.",AEP,7/24/17,68.9,70,4129500,70,69.19,57.443874 +"American Electric Power Company, Inc.",AEP,7/25/17,68.71,69.22,1614100,69.31,68.84,57.153297 +"American Electric Power Company, Inc.",AEP,7/26/17,68.59,68.69,1962900,69.51,69.45,57.659748 +"American Electric Power Company, Inc.",AEP,7/27/17,69.36,69.37,4203300,70.8,70.67,58.67263 +"American Electric Power Company, Inc.",AEP,7/28/17,70.03,70.62,2570900,70.81,70.43,58.473377 +"American Electric Power Company, Inc.",AEP,7/31/17,70.03,70.45,2268900,70.7,70.54,58.5647 +"American Electric Power Company, Inc.",AEP,8/1/17,70.37,70.59,1629000,70.83,70.62,58.631134 +"American Electric Power Company, Inc.",AEP,8/2/17,70.08,70.37,1405000,71.03,70.93,58.88849 +"American Electric Power Company, Inc.",AEP,8/3/17,70.61,70.75,1794100,71.2,71.2,59.112644 +"American Electric Power Company, Inc.",AEP,8/4/17,70.32,70.98,1879500,71.05,70.88,58.846985 +"American Electric Power Company, Inc.",AEP,8/7/17,70.64,70.88,2007000,71.39,71.39,59.270386 +"American Electric Power Company, Inc.",AEP,8/8/17,70.56,70.8,2398000,71.39,71.35,59.730827 +"American Electric Power Company, Inc.",AEP,8/9/17,70.86,71.61,2492200,71.61,70.96,59.40434 +"American Electric Power Company, Inc.",AEP,8/10/17,70.55,70.85,2053500,71.42,71.36,59.739197 +"American Electric Power Company, Inc.",AEP,8/11/17,70.37,71.34,2007600,71.34,70.56,59.069477 +"American Electric Power Company, Inc.",AEP,8/14/17,70.46,70.59,1865200,71.15,71.05,59.479675 +"American Electric Power Company, Inc.",AEP,8/15/17,70.71,70.77,1289300,71.54,71.52,59.873142 +"American Electric Power Company, Inc.",AEP,8/16/17,71.38,71.52,1692400,72.04,72.02,60.291718 +"American Electric Power Company, Inc.",AEP,8/17/17,71.78,71.99,3318500,72.26,72,60.274982 +"American Electric Power Company, Inc.",AEP,8/18/17,71.71,71.93,2871400,72.63,72.16,60.408924 +"American Electric Power Company, Inc.",AEP,8/21/17,72.13,72.23,1808200,72.78,72.67,60.83587 +"American Electric Power Company, Inc.",AEP,8/22/17,72.42,72.64,1959100,72.87,72.81,60.953075 +"American Electric Power Company, Inc.",AEP,8/23/17,72.75,72.76,2379900,73.4,73.31,61.37164 +"American Electric Power Company, Inc.",AEP,8/24/17,73.09,73.28,2123000,73.66,73.39,61.43861 +"American Electric Power Company, Inc.",AEP,8/25/17,73.41,73.71,2067800,73.77,73.57,61.589317 +"American Electric Power Company, Inc.",AEP,8/28/17,73.59,73.75,1768100,74.11,74.1,62.03301 +"American Electric Power Company, Inc.",AEP,8/29/17,73.82,74.16,1748900,74.29,73.94,61.89905 +"American Electric Power Company, Inc.",AEP,8/30/17,73.71,73.96,1356800,74.03,73.75,61.73999 +"American Electric Power Company, Inc.",AEP,8/31/17,73.62,73.87,2787400,73.95,73.63,61.639526 +"American Electric Power Company, Inc.",AEP,9/1/17,73.27,73.84,1745400,73.95,73.54,61.564205 +"American Electric Power Company, Inc.",AEP,9/5/17,73.34,73.66,2824700,74.1,74.09,62.02462 +"American Electric Power Company, Inc.",AEP,9/6/17,73.24,74.24,2491900,74.24,73.3,61.36327 +"American Electric Power Company, Inc.",AEP,9/7/17,73.36,73.47,2286000,73.97,73.83,61.806965 +"American Electric Power Company, Inc.",AEP,9/8/17,73.59,73.73,1507000,74.37,74.19,62.10833 +"American Electric Power Company, Inc.",AEP,9/11/17,74.07,74.18,2108600,74.59,74.55,62.409725 +"American Electric Power Company, Inc.",AEP,9/12/17,72.65,74.49,2166500,74.49,73.11,61.20422 +"American Electric Power Company, Inc.",AEP,9/13/17,72.37,73.14,3147600,73.34,72.59,60.7689 +"American Electric Power Company, Inc.",AEP,9/14/17,72.29,72.44,2234400,72.98,72.9,61.028423 +"American Electric Power Company, Inc.",AEP,9/15/17,72.46,73.07,2730900,73.18,73.03,61.137253 +"American Electric Power Company, Inc.",AEP,9/18/17,71.61,73,2230700,73.11,72.27,60.50101 +"American Electric Power Company, Inc.",AEP,9/19/17,71.8,72.33,2268900,72.38,71.98,60.25825 +"American Electric Power Company, Inc.",AEP,9/20/17,71.28,72.15,2446900,72.22,71.68,60.007084 +"American Electric Power Company, Inc.",AEP,9/21/17,71.37,71.68,1942600,71.92,71.45,59.81454 +"American Electric Power Company, Inc.",AEP,9/22/17,70.44,70.9,3052200,71.43,70.57,59.077854 +"American Electric Power Company, Inc.",AEP,9/25/17,70.5,70.63,3057100,71.2,71.04,59.471313 +"American Electric Power Company, Inc.",AEP,9/26/17,70.67,71.05,2038900,71.21,71.19,59.596897 +"American Electric Power Company, Inc.",AEP,9/27/17,69.93,70.73,2339600,70.81,70.31,58.860195 +"American Electric Power Company, Inc.",AEP,9/28/17,69.96,70.2,1820100,70.79,70.5,59.019253 +"American Electric Power Company, Inc.",AEP,9/29/17,70.03,70.25,1624900,70.53,70.24,58.801594 +"American Electric Power Company, Inc.",AEP,10/2/17,70.16,70.46,1446600,70.68,70.43,58.960663 +"American Electric Power Company, Inc.",AEP,10/3/17,69.55,70.35,2406000,70.35,70.29,58.84345 +"American Electric Power Company, Inc.",AEP,10/4/17,70.11,70.34,3066100,71.53,71.52,59.873142 +"American Electric Power Company, Inc.",AEP,10/5/17,71.1,71.48,2305100,71.63,71.49,59.848038 +"American Electric Power Company, Inc.",AEP,10/6/17,70.94,71.21,1813600,71.53,71.53,59.88152 +"American Electric Power Company, Inc.",AEP,10/9/17,71.48,71.55,1603300,71.9,71.74,60.05732 +"American Electric Power Company, Inc.",AEP,10/10/17,71.45,71.7,2163600,72.39,72.39,60.601482 +"American Electric Power Company, Inc.",AEP,10/11/17,72.36,72.41,1975100,73.19,72.76,60.911224 +"American Electric Power Company, Inc.",AEP,10/12/17,72.74,72.81,1822000,73.4,73.34,61.39676 +"American Electric Power Company, Inc.",AEP,10/13/17,72.93,73.55,1943800,73.91,73.16,61.246082 +"American Electric Power Company, Inc.",AEP,10/16/17,72.55,72.97,1464700,73.25,73.12,61.21259 +"American Electric Power Company, Inc.",AEP,10/17/17,72.52,72.84,1721900,73.31,73.2,61.279564 +"American Electric Power Company, Inc.",AEP,10/18/17,72.61,73.09,1100500,73.2,73.01,61.120502 +"American Electric Power Company, Inc.",AEP,10/19/17,72.95,73.14,1686200,73.85,73.83,61.806965 +"American Electric Power Company, Inc.",AEP,10/20/17,73.58,73.71,1568300,73.99,73.98,61.93255 +"American Electric Power Company, Inc.",AEP,10/23/17,73.66,73.97,1787300,74.11,73.92,61.88232 +"American Electric Power Company, Inc.",AEP,10/24/17,73.44,73.8,2107900,74.05,73.97,61.92416 +"American Electric Power Company, Inc.",AEP,10/25/17,72.53,73.83,3179500,73.83,73.58,61.597687 +"American Electric Power Company, Inc.",AEP,10/26/17,73.67,73.84,2303900,74.9,73.76,61.748363 +"American Electric Power Company, Inc.",AEP,10/27/17,73.41,73.59,1839300,74.51,74.02,61.966022 +"American Electric Power Company, Inc.",AEP,10/30/17,73.57,73.86,1541400,74.27,74.17,62.0916 +"American Electric Power Company, Inc.",AEP,10/31/17,73.77,74.02,2314000,74.58,74.41,62.29253 +"American Electric Power Company, Inc.",AEP,11/1/17,73.71,74.42,1614700,74.61,74.01,61.957657 +"American Electric Power Company, Inc.",AEP,11/2/17,73.67,74.05,4226100,74.92,73.72,61.714874 +"American Electric Power Company, Inc.",AEP,11/3/17,73.66,73.66,2312100,74.62,74.08,62.016254 +"American Electric Power Company, Inc.",AEP,11/6/17,73.56,74.07,2339800,74.15,73.73,61.723263 +"American Electric Power Company, Inc.",AEP,11/7/17,73.56,73.9,2239000,75.19,75.19,62.94551 +"American Electric Power Company, Inc.",AEP,11/8/17,74.89,75.1,2491100,75.84,75.52,63.221756 +"American Electric Power Company, Inc.",AEP,11/9/17,74.72,74.86,1728700,75.5,75.49,63.719776 +"American Electric Power Company, Inc.",AEP,11/10/17,74.64,74.98,2133500,75.12,74.78,63.120472 +"American Electric Power Company, Inc.",AEP,11/13/17,74.7,74.77,2280700,76.3,76.13,64.25995 +"American Electric Power Company, Inc.",AEP,11/14/17,75.78,75.93,2050500,77.44,77.39,65.32351 +"American Electric Power Company, Inc.",AEP,11/15/17,76.46,77.57,2187200,77.93,76.59,64.64825 +"American Electric Power Company, Inc.",AEP,11/16/17,76.31,76.57,1750100,76.79,76.76,64.79175 +"American Electric Power Company, Inc.",AEP,11/17/17,76.1,76.49,1720900,76.89,76.38,64.47099 +"American Electric Power Company, Inc.",AEP,11/20/17,76.02,76.5,1614100,76.63,76.44,64.521645 +"American Electric Power Company, Inc.",AEP,11/21/17,76.46,76.49,2080900,77.06,76.77,64.8002 +"American Electric Power Company, Inc.",AEP,11/22/17,76.35,76.68,1065200,76.89,76.59,64.64825 +"American Electric Power Company, Inc.",AEP,11/24/17,76.41,76.59,732600,76.99,76.47,64.54694 +"American Electric Power Company, Inc.",AEP,11/27/17,76.45,76.72,1629200,76.88,76.74,64.77486 +"American Electric Power Company, Inc.",AEP,11/28/17,76.78,76.95,3039500,77.27,77.02,65.01122 +"American Electric Power Company, Inc.",AEP,11/29/17,76.58,76.88,1568400,77.53,77.14,65.1125 +"American Electric Power Company, Inc.",AEP,11/30/17,76.9,77.03,3201800,77.73,77.63,65.52609 +"American Electric Power Company, Inc.",AEP,12/1/17,76.78,77.78,2082100,77.97,77.24,65.196915 +"American Electric Power Company, Inc.",AEP,12/4/17,77.17,77.58,2558300,78.07,77.39,65.32351 +"American Electric Power Company, Inc.",AEP,12/5/17,75.86,77.47,2630400,77.59,76.27,64.37815 +"American Electric Power Company, Inc.",AEP,12/6/17,76.24,76.51,3733400,76.96,76.73,64.76643 +"American Electric Power Company, Inc.",AEP,12/7/17,75.93,76.65,2041300,76.74,76.61,64.66514 +"American Electric Power Company, Inc.",AEP,12/8/17,76.19,76.43,1459600,76.94,76.93,64.93524 +"American Electric Power Company, Inc.",AEP,12/11/17,76.29,76.8,1670600,77.19,77.08,65.06187 +"American Electric Power Company, Inc.",AEP,12/12/17,76.01,76.8,2105700,77.22,76.02,64.16712 +"American Electric Power Company, Inc.",AEP,12/13/17,76.27,76.65,2301700,77.07,76.51,64.58071 +"American Electric Power Company, Inc.",AEP,12/14/17,75.77,76.72,1942800,76.72,76.29,64.39502 +"American Electric Power Company, Inc.",AEP,12/15/17,75.81,75.86,3894800,76.9,76.54,64.60605 +"American Electric Power Company, Inc.",AEP,12/18/17,75.44,76.67,2489700,76.91,75.5,63.72819 +"American Electric Power Company, Inc.",AEP,12/19/17,74.49,75.71,1684400,75.75,74.51,62.892548 +"American Electric Power Company, Inc.",AEP,12/20/17,74.3,74.5,3630900,74.86,74.5,62.884106 +"American Electric Power Company, Inc.",AEP,12/21/17,73.62,74.07,4431100,74.32,73.74,62.24261 +"American Electric Power Company, Inc.",AEP,12/22/17,73.62,73.9,1801500,74.24,73.65,62.166653 +"American Electric Power Company, Inc.",AEP,12/26/17,72.94,73.75,1077800,73.88,72.99,61.609543 +"American Electric Power Company, Inc.",AEP,12/27/17,72.97,73.21,2156400,73.49,73.24,61.82057 +"American Electric Power Company, Inc.",AEP,12/28/17,73.07,73.43,1615000,73.68,73.65,62.166653 +"American Electric Power Company, Inc.",AEP,12/29/17,73.42,73.87,1415900,74,73.57,62.09913 +"American Electric Power Company, Inc.",AEP,1/2/18,72.3,73.18,3016800,73.42,72.41,61.120007 +"American Electric Power Company, Inc.",AEP,1/3/18,71.61,72.21,2235700,72.82,71.8,60.605114 +"American Electric Power Company, Inc.",AEP,1/4/18,70.92,71.68,3392100,71.98,70.95,59.887627 +"American Electric Power Company, Inc.",AEP,1/5/18,70.31,71.12,2967900,71.31,70.8,59.761017 +"American Electric Power Company, Inc.",AEP,1/8/18,70.8,70.83,5715500,71.53,71.42,60.284355 +"American Electric Power Company, Inc.",AEP,1/9/18,70.26,71.3,4323700,71.4,70.58,59.57532 +"American Electric Power Company, Inc.",AEP,1/10/18,69.4,70.31,3978400,70.36,69.5,58.663723 +"American Electric Power Company, Inc.",AEP,1/11/18,68.38,69.59,2794200,69.82,68.73,58.013763 +"American Electric Power Company, Inc.",AEP,1/12/18,67.23,68.47,6646900,68.5,67.46,56.941788 +"American Electric Power Company, Inc.",AEP,1/16/18,67.11,67.75,3999900,67.93,67.5,56.975544 +"American Electric Power Company, Inc.",AEP,1/17/18,67.74,68.18,2934700,68.55,68.25,57.60861 +"American Electric Power Company, Inc.",AEP,1/18/18,67.56,68.58,2704800,68.59,67.8,57.228775 +"American Electric Power Company, Inc.",AEP,1/19/18,67.56,68.09,3221600,68.22,67.76,57.195007 +"American Electric Power Company, Inc.",AEP,1/22/18,68.04,68.37,4622500,68.78,68.13,57.50731 +"American Electric Power Company, Inc.",AEP,1/23/18,68.13,68.35,3888500,69.46,68.77,58.047527 +"American Electric Power Company, Inc.",AEP,1/24/18,68.39,68.76,3519600,68.88,68.48,57.802746 +"American Electric Power Company, Inc.",AEP,1/25/18,68.33,68.47,3721100,69.8,69.7,58.832542 +"American Electric Power Company, Inc.",AEP,1/26/18,68.32,69.58,4900600,69.73,68.75,58.030643 +"American Electric Power Company, Inc.",AEP,1/29/18,67.67,68.52,5796100,68.62,67.9,57.313187 +"American Electric Power Company, Inc.",AEP,1/30/18,67.97,67.97,4216000,68.72,68.35,57.69302 +"American Electric Power Company, Inc.",AEP,1/31/18,67.81,68.46,3754400,68.85,68.78,58.055958 +"American Electric Power Company, Inc.",AEP,2/1/18,67.66,68.74,2968600,68.98,67.84,57.26254 +"American Electric Power Company, Inc.",AEP,2/2/18,67.52,67.74,2800200,68.23,67.75,57.18657 +"American Electric Power Company, Inc.",AEP,2/5/18,66.3,67.82,4146500,68.42,66.48,56.11458 +"American Electric Power Company, Inc.",AEP,2/6/18,63.94,65.45,7872400,65.87,64.91,54.78937 +"American Electric Power Company, Inc.",AEP,2/7/18,64.36,64.92,5927700,65.44,64.45,54.401096 +"American Electric Power Company, Inc.",AEP,2/8/18,63.32,63.59,4464700,64.83,63.38,54.017563 +"American Electric Power Company, Inc.",AEP,2/9/18,63.39,63.54,4761500,65.19,64.72,55.15963 +"American Electric Power Company, Inc.",AEP,2/12/18,64.21,64.68,3538200,65.16,64.8,55.227814 +"American Electric Power Company, Inc.",AEP,2/13/18,64.19,64.81,3859200,65.82,65.58,55.892593 +"American Electric Power Company, Inc.",AEP,2/14/18,64.59,65.16,5756000,65.8,65.3,55.65395 +"American Electric Power Company, Inc.",AEP,2/15/18,65.31,65.43,3870400,66.68,66.68,56.830097 +"American Electric Power Company, Inc.",AEP,2/16/18,66.53,66.62,3559500,67.52,67.26,57.324413 +"American Electric Power Company, Inc.",AEP,2/20/18,65.96,67.01,2750100,67.41,66.37,56.565895 +"American Electric Power Company, Inc.",AEP,2/21/18,65.56,66.5,3570400,67.21,65.58,55.892593 +"American Electric Power Company, Inc.",AEP,2/22/18,65.43,65.74,2639100,66.21,65.68,55.977818 +"American Electric Power Company, Inc.",AEP,2/23/18,65.65,65.72,2401000,67.5,67.37,57.41818 +"American Electric Power Company, Inc.",AEP,2/26/18,66.81,67.69,2088200,67.76,66.97,57.077255 +"American Electric Power Company, Inc.",AEP,2/27/18,65.88,67.04,3678000,67.5,65.95,56.20793 +"American Electric Power Company, Inc.",AEP,2/28/18,65.56,66.24,2935300,66.56,65.58,55.892593 +"American Electric Power Company, Inc.",AEP,3/1/18,65.24,65.65,3568000,66.73,65.62,55.92668 +"American Electric Power Company, Inc.",AEP,3/2/18,64.6,65.74,4418700,66.35,65.18,55.55168 +"American Electric Power Company, Inc.",AEP,3/5/18,64.83,65.09,2720200,66.72,66.49,56.668163 +"American Electric Power Company, Inc.",AEP,3/6/18,65.18,66.35,3507700,66.39,65.5,55.82441 +"American Electric Power Company, Inc.",AEP,3/7/18,64.65,65.35,3071000,65.52,64.92,55.330082 +"American Electric Power Company, Inc.",AEP,3/8/18,65,65.04,2346300,65.58,65.3,55.65395 +"American Electric Power Company, Inc.",AEP,3/9/18,65.08,65.35,3379800,65.68,65.65,55.952255 +"American Electric Power Company, Inc.",AEP,3/12/18,65.58,65.74,3190400,65.99,65.87,56.139763 +"American Electric Power Company, Inc.",AEP,3/13/18,65.57,66.01,3006400,66.35,66.04,56.28464 +"American Electric Power Company, Inc.",AEP,3/14/18,66.11,66.23,3138900,66.93,66.59,56.753376 +"American Electric Power Company, Inc.",AEP,3/15/18,66.5,66.59,4182500,67.58,66.99,57.094296 +"American Electric Power Company, Inc.",AEP,3/16/18,67.07,67.09,6399400,67.92,67.81,57.793175 +"American Electric Power Company, Inc.",AEP,3/19/18,67.11,67.69,2595600,68.16,67.45,57.48635 +"American Electric Power Company, Inc.",AEP,3/20/18,67.18,67.21,2496400,67.86,67.45,57.48635 +"American Electric Power Company, Inc.",AEP,3/21/18,66.72,67.45,2805300,67.93,66.91,57.026127 +"American Electric Power Company, Inc.",AEP,3/22/18,66.86,67.03,3137500,68.34,67.36,57.40965 +"American Electric Power Company, Inc.",AEP,3/23/18,66.25,67.43,3111800,67.97,66.39,56.582924 +"American Electric Power Company, Inc.",AEP,3/26/18,66.56,66.82,2917800,67.51,67.31,57.367027 +"American Electric Power Company, Inc.",AEP,3/27/18,67.05,67.31,3484400,68.98,68.43,58.321587 +"American Electric Power Company, Inc.",AEP,3/28/18,68.03,68.63,3274700,68.92,68.66,58.517616 +"American Electric Power Company, Inc.",AEP,3/29/18,68.5,68.71,2238900,69.24,68.59,58.457947 +"American Electric Power Company, Inc.",AEP,4/2/18,67.77,68.79,2808500,69.3,68.28,58.193752 +"American Electric Power Company, Inc.",AEP,4/3/18,67.93,68.26,2551500,68.79,68.45,58.33862 +"American Electric Power Company, Inc.",AEP,4/4/18,67.89,68.41,2082700,68.81,68.67,58.52613 +"American Electric Power Company, Inc.",AEP,4/5/18,67.69,68.59,2017900,69.19,68.94,58.756256 +"American Electric Power Company, Inc.",AEP,4/6/18,68.42,68.94,2307500,69.42,68.53,58.406803 +"American Electric Power Company, Inc.",AEP,4/9/18,68.28,68.4,1940900,69.14,68.71,58.56022 +"American Electric Power Company, Inc.",AEP,4/10/18,67.65,68.62,2183500,68.75,67.87,57.844315 +"American Electric Power Company, Inc.",AEP,4/11/18,67.51,67.8,1803200,68.2,67.79,57.77612 +"American Electric Power Company, Inc.",AEP,4/12/18,66.46,67.8,2565000,67.91,66.64,56.796013 +"American Electric Power Company, Inc.",AEP,4/13/18,66.69,66.92,1833700,67.59,67.34,57.392605 +"American Electric Power Company, Inc.",AEP,4/16/18,67.42,67.48,1537300,68.4,68.27,58.185226 +"American Electric Power Company, Inc.",AEP,4/17/18,68.05,68.24,1710900,69.04,68.86,58.688065 +"American Electric Power Company, Inc.",AEP,4/18/18,68.68,69,2040600,69.67,68.73,58.577274 +"American Electric Power Company, Inc.",AEP,4/19/18,68.1,68.63,2464300,68.87,68.52,58.398285 +"American Electric Power Company, Inc.",AEP,4/20/18,68.15,68.69,2634600,68.88,68.46,58.347164 +"American Electric Power Company, Inc.",AEP,4/23/18,68.19,68.57,1875700,68.91,68.44,58.33011 +"American Electric Power Company, Inc.",AEP,4/24/18,68.35,68.51,2022300,69.35,68.88,58.705116 +"American Electric Power Company, Inc.",AEP,4/25/18,68.51,68.71,3067800,69.33,69.09,58.884087 +"American Electric Power Company, Inc.",AEP,4/26/18,68.85,69.16,2326200,69.92,69.77,59.463642 +"American Electric Power Company, Inc.",AEP,4/27/18,69.5,69.5,3010000,70.98,70.55,60.128426 +"American Electric Power Company, Inc.",AEP,4/30/18,69.95,70.81,3056200,70.81,69.98,59.642628 +"American Electric Power Company, Inc.",AEP,5/1/18,69.31,69.97,3028000,69.99,69.44,59.182407 +"American Electric Power Company, Inc.",AEP,5/2/18,68.84,69.3,2669300,69.64,69.19,58.96932 +"American Electric Power Company, Inc.",AEP,5/3/18,68.52,69.08,2346400,69.72,69.24,59.01194 +"American Electric Power Company, Inc.",AEP,5/4/18,69.17,69.24,2238500,69.8,69.39,59.139786 +"American Electric Power Company, Inc.",AEP,5/7/18,68.64,69.34,1961200,69.45,68.78,58.619873 +"American Electric Power Company, Inc.",AEP,5/8/18,67.09,68.55,4789700,68.74,67.25,57.315895 +"American Electric Power Company, Inc.",AEP,5/9/18,66.03,66.75,3535000,66.99,66.27,57.006214 +"American Electric Power Company, Inc.",AEP,5/10/18,66.33,66.47,1909800,67.04,67.02,57.651386 +"American Electric Power Company, Inc.",AEP,5/11/18,66.87,67.15,1541600,67.35,67.16,57.771812 +"American Electric Power Company, Inc.",AEP,5/14/18,66.74,67.32,2843900,67.4,67.11,57.728806 +"American Electric Power Company, Inc.",AEP,5/15/18,66.41,66.65,4596100,67.09,66.81,57.470726 +"American Electric Power Company, Inc.",AEP,5/16/18,65.89,66.88,3652800,66.88,66.15,56.903008 +"American Electric Power Company, Inc.",AEP,5/17/18,65,66.17,3186800,66.43,65.22,56.103 +"American Electric Power Company, Inc.",AEP,5/18/18,64.46,65.38,3145600,65.55,64.93,55.85354 +"American Electric Power Company, Inc.",AEP,5/21/18,64.58,65,2765000,65.24,65.09,55.991165 +"American Electric Power Company, Inc.",AEP,5/22/18,65.02,65.12,2319500,65.66,65.44,56.29225 +"American Electric Power Company, Inc.",AEP,5/23/18,65.42,65.61,2820000,66.5,66.47,57.17827 +"American Electric Power Company, Inc.",AEP,5/24/18,66.2,66.2,2442700,66.93,66.84,57.496544 +"American Electric Power Company, Inc.",AEP,5/25/18,66.74,66.84,2039200,67.4,67.22,57.823414 +"American Electric Power Company, Inc.",AEP,5/29/18,66.9,67.15,2758300,67.9,67.62,58.167507 +"American Electric Power Company, Inc.",AEP,5/30/18,67.1,67.21,2947300,68.21,68,58.494385 +"American Electric Power Company, Inc.",AEP,5/31/18,67.49,67.92,4301700,68.43,67.95,58.45137 +"American Electric Power Company, Inc.",AEP,6/1/18,66.43,67.69,2789700,67.8,66.68,57.358917 +"American Electric Power Company, Inc.",AEP,6/4/18,65.95,66.99,2205600,67.12,66.05,56.81697 +"American Electric Power Company, Inc.",AEP,6/5/18,65.11,65.79,3221900,66.05,65.29,56.163223 +"American Electric Power Company, Inc.",AEP,6/6/18,63.67,65.29,3976800,65.43,63.81,54.89011 +"American Electric Power Company, Inc.",AEP,6/7/18,63.75,63.75,3025200,64.76,64.15,55.182575 +"American Electric Power Company, Inc.",AEP,6/8/18,63.83,64.16,2090800,64.4,64.11,55.14817 +"American Electric Power Company, Inc.",AEP,6/11/18,62.71,64.29,4329700,64.3,62.93,54.133118 +"American Electric Power Company, Inc.",AEP,6/12/18,62.75,62.75,4908300,63.82,63.57,54.683643 +"American Electric Power Company, Inc.",AEP,6/13/18,63.04,63.7,3539400,63.97,63.46,54.58903 +"American Electric Power Company, Inc.",AEP,6/14/18,63.53,63.76,3694400,64.81,64.62,55.586876 +"American Electric Power Company, Inc.",AEP,6/15/18,64.19,64.48,5315100,65.13,65.05,55.956768 +"American Electric Power Company, Inc.",AEP,6/18/18,64.94,65.02,3214100,65.55,65.46,56.309452 +"American Electric Power Company, Inc.",AEP,6/19/18,65.55,65.55,5873000,66.89,66.87,57.52235 +"American Electric Power Company, Inc.",AEP,6/20/18,66.45,66.86,3062400,66.97,66.9,57.54816 +"American Electric Power Company, Inc.",AEP,6/21/18,66.74,66.86,3129600,67.64,67.47,58.038483 +"American Electric Power Company, Inc.",AEP,6/22/18,67.32,67.5,3148800,67.82,67.35,57.935246 +"American Electric Power Company, Inc.",AEP,6/25/18,67.57,67.57,3942100,69.08,69.03,59.380398 +"American Electric Power Company, Inc.",AEP,6/26/18,68.8,69,3363000,69.73,69.3,59.61266 +"American Electric Power Company, Inc.",AEP,6/27/18,68.84,69.25,4191600,69.96,69.85,60.085777 +"American Electric Power Company, Inc.",AEP,6/28/18,69.21,69.92,2174800,70.3,69.34,59.64707 +"American Electric Power Company, Inc.",AEP,6/29/18,68.5,69.1,2941900,69.57,69.25,59.569653 +"American Electric Power Company, Inc.",AEP,7/2/18,69.12,69.42,2211700,70.1,70.05,60.257835 +"American Electric Power Company, Inc.",AEP,7/3/18,69.68,69.98,2132100,70.95,70.5,60.644917 +"American Electric Power Company, Inc.",AEP,7/5/18,69.96,70.37,4157000,71.16,71.13,61.186836 +"American Electric Power Company, Inc.",AEP,7/6/18,70.8,71.04,2315100,71.73,71.56,61.55674 +"American Electric Power Company, Inc.",AEP,7/9/18,68.5,71.42,4302600,71.45,68.87,59.24277 +"American Electric Power Company, Inc.",AEP,7/10/18,68.24,68.64,3829500,70.22,69.78,60.02556 +"American Electric Power Company, Inc.",AEP,7/11/18,70,70.07,2815400,70.92,70.75,60.85996 +"American Electric Power Company, Inc.",AEP,7/12/18,70.07,70.88,4186400,70.97,70.38,60.54169 +"American Electric Power Company, Inc.",AEP,7/13/18,69.89,70.51,2432200,70.76,70.35,60.5159 +"American Electric Power Company, Inc.",AEP,7/16/18,69.88,70.54,2367000,70.58,70.42,60.576103 +"American Electric Power Company, Inc.",AEP,7/17/18,70.3,70.73,2411700,70.75,70.44,60.593315 +"American Electric Power Company, Inc.",AEP,7/18/18,69.91,70.46,2561000,70.64,70.24,60.421265 +"American Electric Power Company, Inc.",AEP,7/19/18,70.38,70.46,2055100,71.17,70.64,60.765354 +"American Electric Power Company, Inc.",AEP,7/20/18,69.71,70.64,2440900,70.89,70.41,60.567513 +"American Electric Power Company, Inc.",AEP,7/23/18,69.23,70.34,2754800,70.46,69.44,59.733112 +"American Electric Power Company, Inc.",AEP,7/24/18,68.13,69.14,4202000,69.24,69.06,59.406204 +"American Electric Power Company, Inc.",AEP,7/25/18,68.5,68.75,2581500,69.85,69.38,59.68148 +"American Electric Power Company, Inc.",AEP,7/26/18,69.47,69.78,4758200,71.05,71.04,61.10944 +"American Electric Power Company, Inc.",AEP,7/27/18,70.79,71.06,3276100,71.89,71.14,61.19545 +"American Electric Power Company, Inc.",AEP,7/30/18,70.1,70.87,2004700,70.87,70.4,60.558903 +"American Electric Power Company, Inc.",AEP,7/31/18,70.38,70.77,3219000,71.21,71.14,61.19545 +"American Electric Power Company, Inc.",AEP,8/1/18,69.63,70.63,2172700,70.63,70.3,60.472874 +"American Electric Power Company, Inc.",AEP,8/2/18,69.32,70.07,2404500,70.69,70.49,60.636307 +"American Electric Power Company, Inc.",AEP,8/3/18,70.02,70.55,1563900,71.49,71.18,61.22985 +"American Electric Power Company, Inc.",AEP,8/6/18,71.12,71.17,1622200,71.7,71.27,61.307274 +"American Electric Power Company, Inc.",AEP,8/7/18,70.35,71.3,1781600,71.35,71.24,61.281467 +"American Electric Power Company, Inc.",AEP,8/8/18,70.61,70.93,2040000,71.18,70.93,61.014816 +"American Electric Power Company, Inc.",AEP,8/9/18,70.26,70.5,2057600,71.01,70.98,61.59624 +"American Electric Power Company, Inc.",AEP,8/10/18,70.81,71.18,1796200,71.79,70.85,61.48341 +"American Electric Power Company, Inc.",AEP,8/13/18,70.55,70.79,2018800,71.06,70.94,61.561523 +"American Electric Power Company, Inc.",AEP,8/14/18,70.86,70.88,1174500,71.31,71.02,61.630947 +"American Electric Power Company, Inc.",AEP,8/15/18,71.07,71.14,2352900,72.36,71.77,62.281776 +"American Electric Power Company, Inc.",AEP,8/16/18,71.51,71.77,1803100,72.42,72.34,62.776432 +"American Electric Power Company, Inc.",AEP,8/17/18,72.14,72.34,2134300,72.91,72.5,62.915283 +"American Electric Power Company, Inc.",AEP,8/20/18,71.89,72.53,2279900,72.64,72.18,62.637577 +"American Electric Power Company, Inc.",AEP,8/21/18,71.07,71.83,3703300,72.03,71.65,62.177654 +"American Electric Power Company, Inc.",AEP,8/22/18,70.51,71.8,2680400,71.82,70.74,61.387962 +"American Electric Power Company, Inc.",AEP,8/23/18,70.65,70.7,2421600,71.79,71.36,61.925995 +"American Electric Power Company, Inc.",AEP,8/24/18,70.79,71.28,1626000,71.61,71.55,62.090878 +"American Electric Power Company, Inc.",AEP,8/27/18,70.87,71.5,2205900,71.72,71.16,61.752438 +"American Electric Power Company, Inc.",AEP,8/28/18,70.91,71.08,2020700,71.38,71.11,61.709057 +"American Electric Power Company, Inc.",AEP,8/29/18,71.19,71.27,1702100,71.76,71.7,62.221035 +"American Electric Power Company, Inc.",AEP,8/30/18,71.52,71.78,1765500,72.28,71.81,62.316513 +"American Electric Power Company, Inc.",AEP,8/31/18,71.57,71.92,3109600,72.29,71.73,62.247086 +"American Electric Power Company, Inc.",AEP,9/4/18,71.87,72.03,2150300,72.52,72.26,62.707024 +"American Electric Power Company, Inc.",AEP,9/5/18,72.18,72.33,2121700,73.3,73.24,63.55745 +"American Electric Power Company, Inc.",AEP,9/6/18,73.07,73.49,2113200,73.65,73.33,63.635563 +"American Electric Power Company, Inc.",AEP,9/7/18,72.39,72.72,3034100,73.29,72.68,63.07149 +"American Electric Power Company, Inc.",AEP,9/10/18,73.04,73.21,2481500,73.63,73.4,63.696293 +"American Electric Power Company, Inc.",AEP,9/11/18,72.93,73.41,2095300,73.74,72.98,63.33183 +"American Electric Power Company, Inc.",AEP,9/12/18,72.32,72.73,2167900,73.19,72.51,62.923965 +"American Electric Power Company, Inc.",AEP,9/13/18,72.15,72.49,2201900,72.98,72.97,63.32316 +"American Electric Power Company, Inc.",AEP,9/14/18,71.87,72.77,1866000,72.77,72.6,63.002075 +"American Electric Power Company, Inc.",AEP,9/17/18,72.36,72.77,1706500,72.87,72.8,63.175632 +"American Electric Power Company, Inc.",AEP,9/18/18,72.07,72.62,2099800,72.85,72.43,62.854523 +"American Electric Power Company, Inc.",AEP,9/19/18,70.69,72.57,1976100,72.67,70.98,61.59624 +"American Electric Power Company, Inc.",AEP,9/20/18,70.12,70.8,2111000,71.12,71.08,61.683014 +"American Electric Power Company, Inc.",AEP,9/21/18,70.71,71.06,4336800,71.71,71.4,61.9607 +"American Electric Power Company, Inc.",AEP,9/24/18,70.61,71.16,1838000,71.44,70.64,61.301193 +"American Electric Power Company, Inc.",AEP,9/25/18,69.39,70.6,2529800,70.61,69.81,60.580914 +"American Electric Power Company, Inc.",AEP,9/26/18,68.92,69.99,1975900,70.07,68.97,59.85196 +"American Electric Power Company, Inc.",AEP,9/27/18,68.93,68.94,2318800,69.99,69.76,60.537514 +"American Electric Power Company, Inc.",AEP,9/28/18,69.85,69.96,2740200,70.95,70.88,61.50946 +"American Electric Power Company, Inc.",AEP,10/1/18,70.31,70.77,1806600,71.01,70.9,61.526817 +"American Electric Power Company, Inc.",AEP,10/2/18,71.09,71.09,2966700,71.85,71.35,61.91732 +"American Electric Power Company, Inc.",AEP,10/3/18,69.57,71.27,2514800,71.72,70.22,60.936703 +"American Electric Power Company, Inc.",AEP,10/4/18,69.31,70.04,2174500,70.77,70.56,61.23176 +"American Electric Power Company, Inc.",AEP,10/5/18,70.56,70.56,3535300,72.11,71.87,62.368576 +"American Electric Power Company, Inc.",AEP,10/8/18,71.88,72.08,3168900,73.19,72.85,63.219006 +"American Electric Power Company, Inc.",AEP,10/9/18,72.48,72.93,3228400,73.48,73.05,63.39258 +"American Electric Power Company, Inc.",AEP,10/10/18,72.64,72.94,3005400,73.89,72.7,63.088856 +"American Electric Power Company, Inc.",AEP,10/11/18,70.91,72.89,4735800,73.07,71.22,61.804504 +"American Electric Power Company, Inc.",AEP,10/12/18,70.31,71.13,2864300,71.32,70.9,61.526817 +"American Electric Power Company, Inc.",AEP,10/15/18,70.7,70.82,2101800,71.6,71.02,61.630947 +"American Electric Power Company, Inc.",AEP,10/16/18,70.59,71,2692600,72.18,71.7,62.221035 +"American Electric Power Company, Inc.",AEP,10/17/18,71.18,71.54,2607900,71.98,71.72,62.238403 +"American Electric Power Company, Inc.",AEP,10/18/18,71.25,71.75,2053300,72.09,71.68,62.20369 +"American Electric Power Company, Inc.",AEP,10/19/18,71.62,71.74,2638900,73.4,73.26,63.574818 +"American Electric Power Company, Inc.",AEP,10/22/18,72.86,73.31,2471300,73.5,73.15,63.479355 +"American Electric Power Company, Inc.",AEP,10/23/18,72.65,73.48,4869800,74.11,73.44,63.731018 +"American Electric Power Company, Inc.",AEP,10/24/18,73.52,73.81,5070900,76.05,75.56,65.57074 +"American Electric Power Company, Inc.",AEP,10/25/18,73,75,5291300,75.5,73.54,63.817795 +"American Electric Power Company, Inc.",AEP,10/26/18,72.09,74.46,4161500,74.58,72.74,63.123543 +"American Electric Power Company, Inc.",AEP,10/29/18,72.76,72.8,3024100,74.37,74.04,64.25169 +"American Electric Power Company, Inc.",AEP,10/30/18,73.53,74.37,3254800,74.88,74.29,64.46864 +"American Electric Power Company, Inc.",AEP,10/31/18,72.88,73.98,2713200,74.13,73.36,63.661583 +"American Electric Power Company, Inc.",AEP,11/1/18,72.68,73.45,2902400,73.54,72.97,63.32316 +"American Electric Power Company, Inc.",AEP,11/2/18,72.07,73.26,3054500,73.53,72.69,63.080173 +"American Electric Power Company, Inc.",AEP,11/5/18,72.73,72.92,2188400,73.88,73.5,63.783073 +"American Electric Power Company, Inc.",AEP,11/6/18,73.42,73.6,2662600,74.52,74.45,64.607475 +"American Electric Power Company, Inc.",AEP,11/7/18,74.05,74.78,2781600,75.22,75.13,65.197586 +"American Electric Power Company, Inc.",AEP,11/8/18,73.82,74.53,3465900,74.68,74.17,64.94366 +"American Electric Power Company, Inc.",AEP,11/9/18,74.16,74.21,2419500,75.49,75.32,65.95062 +"American Electric Power Company, Inc.",AEP,11/12/18,74.93,75.08,2245500,76.96,76.2,66.721146 +"American Electric Power Company, Inc.",AEP,11/13/18,75.56,76.29,2860100,76.69,76.43,66.922554 +"American Electric Power Company, Inc.",AEP,11/14/18,75.96,76.12,3578400,76.77,76.13,66.65984 +"American Electric Power Company, Inc.",AEP,11/15/18,75.1,75.74,3031100,76.82,76.79,67.237755 +"American Electric Power Company, Inc.",AEP,11/16/18,76.69,77.48,3309100,77.79,77.02,67.43914 +"American Electric Power Company, Inc.",AEP,11/19/18,76.76,76.92,2681100,77.66,77.43,67.79814 +"American Electric Power Company, Inc.",AEP,11/20/18,77.04,77.64,2694200,78.47,77.82,68.13963 +"American Electric Power Company, Inc.",AEP,11/21/18,75.45,77.39,3341300,77.67,75.65,66.23956 +"American Electric Power Company, Inc.",AEP,11/23/18,75.36,75.8,915200,76.04,75.86,66.42344 +"American Electric Power Company, Inc.",AEP,11/26/18,75.3,75.66,1586800,76.17,75.96,66.510994 +"American Electric Power Company, Inc.",AEP,11/27/18,75.47,76.05,1789800,76.68,76.58,67.05387 +"American Electric Power Company, Inc.",AEP,11/28/18,76.1,76.61,2142200,76.73,76.22,66.73867 +"American Electric Power Company, Inc.",AEP,11/29/18,75.02,76.22,2298800,76.37,76.35,66.85248 +"American Electric Power Company, Inc.",AEP,11/30/18,76.24,76.51,2814600,77.8,77.74,68.069565 +"American Electric Power Company, Inc.",AEP,12/3/18,76.58,77.2,2504200,78.35,78.31,68.568665 +"American Electric Power Company, Inc.",AEP,12/4/18,78.18,78.66,3457900,79.31,78.42,68.66498 +"American Electric Power Company, Inc.",AEP,12/6/18,77.12,79.04,3118900,79.25,78.76,68.96268 +"American Electric Power Company, Inc.",AEP,12/7/18,77.99,78.78,2495200,79.77,79.32,69.453026 +"American Electric Power Company, Inc.",AEP,12/10/18,78.11,79.41,2020800,79.61,79.36,69.48806 +"American Electric Power Company, Inc.",AEP,12/11/18,78.84,79.36,2037900,80.15,79.76,69.8383 +"American Electric Power Company, Inc.",AEP,12/12/18,79.44,80.14,3317700,80.49,79.52,69.62816 +"American Electric Power Company, Inc.",AEP,12/13/18,79.54,79.56,1832400,80.67,80.36,70.36366 +"American Electric Power Company, Inc.",AEP,12/14/18,79.45,80.57,2828100,81.05,80.01,70.057205 +"American Electric Power Company, Inc.",AEP,12/17/18,76.97,80.21,3581300,80.43,77.33,67.71058 +"American Electric Power Company, Inc.",AEP,12/18/18,76.89,77.66,2818800,78.37,77.26,67.64928 +"American Electric Power Company, Inc.",AEP,12/19/18,76.47,77.43,2473100,77.79,76.86,67.299034 +"American Electric Power Company, Inc.",AEP,12/20/18,76.22,77.08,3489900,78.47,77.62,67.9645 +"American Electric Power Company, Inc.",AEP,12/21/18,76.41,77.6,6388600,79.25,76.43,66.922554 +"American Electric Power Company, Inc.",AEP,12/24/18,73.11,76.68,1762300,77.22,73.55,64.400795 +"American Electric Power Company, Inc.",AEP,12/26/18,72.53,73.65,2461200,74.37,74.36,65.110016 +"American Electric Power Company, Inc.",AEP,12/27/18,73.04,74.22,2161200,75.04,75.04,65.70545 +"American Electric Power Company, Inc.",AEP,12/28/18,74.46,75.04,2027000,75.72,74.73,65.434006 +"American Electric Power Company, Inc.",AEP,12/31/18,73.91,74.78,2203300,75.09,74.74,65.44276 +"American Electric Power Company, Inc.",AEP,1/2/19,72.47,74.61,2679600,74.61,72.94,63.866665 +"American Electric Power Company, Inc.",AEP,1/3/19,72.3,72.94,3063500,73.66,72.77,63.717804 +"American Electric Power Company, Inc.",AEP,1/4/19,72.26,72.32,2857500,73.44,73.44,64.30447 +"American Electric Power Company, Inc.",AEP,1/7/19,72.44,72.94,3218400,73.21,73.03,63.945477 +"American Electric Power Company, Inc.",AEP,1/8/19,72.69,72.92,3605700,74.05,73.93,64.7335 +"American Electric Power Company, Inc.",AEP,1/9/19,73.08,73.74,3100400,74.25,73.37,64.24318 +"American Electric Power Company, Inc.",AEP,1/10/19,73.29,73.54,2285100,74.8,74.72,65.42525 +"American Electric Power Company, Inc.",AEP,1/11/19,73.82,74.76,2244000,74.76,74.44,65.18009 +"American Electric Power Company, Inc.",AEP,1/14/19,72.95,74.03,2764600,74.03,73.79,64.61093 +"American Electric Power Company, Inc.",AEP,1/15/19,73.72,73.81,2279500,75.46,75.38,66.003136 +"American Electric Power Company, Inc.",AEP,1/16/19,74.56,74.99,2727800,75.76,75.72,66.30086 +"American Electric Power Company, Inc.",AEP,1/17/19,75.63,75.75,1779100,76.21,76,66.54602 +"American Electric Power Company, Inc.",AEP,1/18/19,75.66,76.38,2437900,76.5,76.09,66.62483 +"American Electric Power Company, Inc.",AEP,1/22/19,75.52,76.23,2275300,76.93,76.38,66.878746 +"American Electric Power Company, Inc.",AEP,1/23/19,76.19,76.25,2337800,77.09,77.01,67.4304 +"American Electric Power Company, Inc.",AEP,1/24/19,76.53,77.1,2047300,77.77,77.75,68.07832 +"American Electric Power Company, Inc.",AEP,1/25/19,76.58,77.37,2682000,78.1,76.8,67.2465 +"American Electric Power Company, Inc.",AEP,1/28/19,76.3,76.76,2159200,77.21,76.85,67.290276 +"American Electric Power Company, Inc.",AEP,1/29/19,76.51,77.12,2439300,77.41,76.97,67.395355 +"American Electric Power Company, Inc.",AEP,1/30/19,76.61,76.61,2449200,77.87,77.16,67.56172 +"American Electric Power Company, Inc.",AEP,1/31/19,76.78,77.27,5718900,79.61,79.12,69.27791 +"American Electric Power Company, Inc.",AEP,2/1/19,78.15,79.12,2630700,79.32,79.11,69.26915 +"American Electric Power Company, Inc.",AEP,2/4/19,78.15,78.63,2757600,79.52,79.47,69.58438 +"American Electric Power Company, Inc.",AEP,2/5/19,78.73,79.37,2658000,79.47,79.01,69.1816 +"American Electric Power Company, Inc.",AEP,2/6/19,78.53,78.82,1587700,79.47,79.21,69.356705 +"American Electric Power Company, Inc.",AEP,2/7/19,78.2,78.54,1871900,79.46,79.45,70.16032 +"American Electric Power Company, Inc.",AEP,2/8/19,79,79.14,1970300,80.09,80.02,70.66366 +"American Electric Power Company, Inc.",AEP,2/11/19,79.8,79.8,3914300,80.47,80.09,70.72547 +"American Electric Power Company, Inc.",AEP,2/12/19,79.51,80.2,2470300,80.85,80.3,70.91094 +"American Electric Power Company, Inc.",AEP,2/13/19,79.13,80.08,2779400,80.17,79.55,70.248634 +"American Electric Power Company, Inc.",AEP,2/14/19,79.21,79.79,2122400,79.94,79.35,70.072014 +"American Electric Power Company, Inc.",AEP,2/15/19,79.02,79.65,2740400,79.96,79.27,70.001366 +"American Electric Power Company, Inc.",AEP,2/19/19,79.13,79.48,2168300,80.22,80.08,70.71666 +"American Electric Power Company, Inc.",AEP,2/20/19,79.6,79.83,2218100,80.75,80.52,71.1052 +"American Electric Power Company, Inc.",AEP,2/21/19,80.03,80.2,1997300,81.32,81.15,71.661545 +"American Electric Power Company, Inc.",AEP,2/22/19,80.83,81.27,1828700,81.76,81.72,72.1649 +"American Electric Power Company, Inc.",AEP,2/25/19,80.38,81.59,3216800,81.72,80.78,71.33481 +"American Electric Power Company, Inc.",AEP,2/26/19,79.91,80.96,2083700,80.96,80.42,71.01691 +"American Electric Power Company, Inc.",AEP,2/27/19,79.95,80.1,1567000,80.69,80.63,71.20236 +"American Electric Power Company, Inc.",AEP,2/28/19,80.36,80.7,2523400,81.35,81.15,71.661545 +"American Electric Power Company, Inc.",AEP,3/1/19,80.62,81.11,2945100,81.47,81.4,71.88231 +"American Electric Power Company, Inc.",AEP,3/4/19,80.68,81.75,3054500,81.81,81.42,71.89997 +"American Electric Power Company, Inc.",AEP,3/5/19,80.66,81.31,2258900,81.39,81.03,71.555595 +"American Electric Power Company, Inc.",AEP,3/6/19,80.85,81.14,1892400,81.55,81.26,71.75869 +"American Electric Power Company, Inc.",AEP,3/7/19,81.27,81.6,2115400,82.2,81.45,71.926476 +"American Electric Power Company, Inc.",AEP,3/8/19,80.93,81.69,1721100,81.99,81.95,72.368004 +"American Electric Power Company, Inc.",AEP,3/11/19,81.95,82.11,3831400,82.6,82.6,72.94201 +"American Electric Power Company, Inc.",AEP,3/12/19,82.57,82.99,2371600,83.42,83.11,73.39236 +"American Electric Power Company, Inc.",AEP,3/13/19,82.96,83,1781300,83.4,83.18,73.45418 +"American Electric Power Company, Inc.",AEP,3/14/19,82.67,83.15,2915400,83.73,82.98,73.27757 +"American Electric Power Company, Inc.",AEP,3/15/19,83.01,83.2,9901400,84.27,83.81,74.01054 +"American Electric Power Company, Inc.",AEP,3/18/19,83.05,83.8,3371900,83.86,83.48,73.71912 +"American Electric Power Company, Inc.",AEP,3/19/19,82.08,83.34,3855800,83.44,82.56,72.90668 +"American Electric Power Company, Inc.",AEP,3/20/19,82.42,82.93,3322800,83.58,82.87,73.18044 +"American Electric Power Company, Inc.",AEP,3/21/19,82.74,82.89,3243400,84.34,84.09,74.25777 +"American Electric Power Company, Inc.",AEP,3/22/19,84.34,84.58,3595300,85.71,85.14,75.18501 +"American Electric Power Company, Inc.",AEP,3/25/19,84.91,85.26,2383800,85.64,85.32,75.34397 +"American Electric Power Company, Inc.",AEP,3/26/19,85.19,85.37,2166400,86,85.98,75.9268 +"American Electric Power Company, Inc.",AEP,3/27/19,84.84,86.03,3297400,86.1,85.23,75.264496 +"American Electric Power Company, Inc.",AEP,3/28/19,83.79,85.22,4990000,85.61,83.79,73.99287 +"American Electric Power Company, Inc.",AEP,3/29/19,83.28,83.6,4625700,83.9,83.75,73.95755 +"American Electric Power Company, Inc.",AEP,4/1/19,82.3,83.9,4769700,83.96,82.82,73.136284 +"American Electric Power Company, Inc.",AEP,4/2/19,82.36,83.22,3306400,83.28,83.08,73.3659 +"American Electric Power Company, Inc.",AEP,4/3/19,82.23,83.04,2771300,83.26,82.91,73.21576 +"American Electric Power Company, Inc.",AEP,4/4/19,82.15,83.26,2401200,83.26,82.62,72.95968 +"American Electric Power Company, Inc.",AEP,4/5/19,82.49,82.82,2194600,83.59,83.57,73.79859 +"American Electric Power Company, Inc.",AEP,4/8/19,82.67,83.38,3121000,83.61,83.15,73.42771 +"American Electric Power Company, Inc.",AEP,4/9/19,82.98,83.08,1898500,83.77,83.57,73.79859 +"American Electric Power Company, Inc.",AEP,4/10/19,83.17,83.9,1795000,84.49,83.35,73.60431 +"American Electric Power Company, Inc.",AEP,4/11/19,83.29,83.4,2757100,83.99,83.94,74.125336 +"American Electric Power Company, Inc.",AEP,4/12/19,83.04,83.53,2458800,84.23,84.15,74.31077 +"American Electric Power Company, Inc.",AEP,4/15/19,83.96,84.15,2425500,84.61,84.26,74.40793 +"American Electric Power Company, Inc.",AEP,4/16/19,82.79,84.05,2187000,84.53,83.05,73.33939 +"American Electric Power Company, Inc.",AEP,4/17/19,82.73,83.1,2094100,83.63,83.2,73.47185 +"American Electric Power Company, Inc.",AEP,4/18/19,82.85,83.03,2268200,83.57,83.01,73.30407 +"American Electric Power Company, Inc.",AEP,4/22/19,82.51,82.93,2320100,83.13,82.93,73.233406 +"American Electric Power Company, Inc.",AEP,4/23/19,82.67,83,2722700,83.69,83.57,73.79859 +"American Electric Power Company, Inc.",AEP,4/24/19,83.4,83.68,2292200,84.35,84.02,74.19597 +"American Electric Power Company, Inc.",AEP,4/25/19,83.46,83.52,2249400,85.17,84.83,74.911255 +"American Electric Power Company, Inc.",AEP,4/26/19,84.56,85.47,1761200,85.77,84.71,74.8053 +"American Electric Power Company, Inc.",AEP,4/29/19,83.78,84.44,1474600,84.66,84.04,74.21364 +"American Electric Power Company, Inc.",AEP,4/30/19,83.87,84.06,2545300,85.58,85.55,75.547066 +"American Electric Power Company, Inc.",AEP,5/1/19,84.65,85.21,2282600,85.6,84.95,75.01722 +"American Electric Power Company, Inc.",AEP,5/2/19,84.04,84.83,1789600,85.22,84.7,74.79647 +"American Electric Power Company, Inc.",AEP,5/3/19,84.63,84.86,1323200,85.51,85.43,75.4411 +"American Electric Power Company, Inc.",AEP,5/6/19,84.6,85.54,1993800,85.67,84.83,74.911255 +"American Electric Power Company, Inc.",AEP,5/7/19,84.42,84.97,1808700,85.01,84.63,74.734634 +"American Electric Power Company, Inc.",AEP,5/8/19,83.53,84.42,3040300,84.49,83.73,73.939865 +"American Electric Power Company, Inc.",AEP,5/9/19,82.56,83.14,2452100,83.48,82.87,73.770744 +"American Electric Power Company, Inc.",AEP,5/10/19,82.67,82.99,2584500,84.82,84.66,75.364204 +"American Electric Power Company, Inc.",AEP,5/13/19,84.3,84.66,3566700,86.54,86.34,76.85973 +"American Electric Power Company, Inc.",AEP,5/14/19,85.37,86.3,2403100,86.47,85.56,76.16538 +"American Electric Power Company, Inc.",AEP,5/15/19,84.98,85.77,2169900,85.98,85.05,75.71137 +"American Electric Power Company, Inc.",AEP,5/16/19,84.76,84.99,1866600,85.86,85.4,76.02294 +"American Electric Power Company, Inc.",AEP,5/17/19,84.93,84.93,2212300,86.37,85.85,76.42353 +"American Electric Power Company, Inc.",AEP,5/20/19,85.88,86.19,2142000,86.77,86.6,77.09118 +"American Electric Power Company, Inc.",AEP,5/21/19,86.32,86.32,1768400,87.14,86.61,77.10008 +"American Electric Power Company, Inc.",AEP,5/22/19,86.47,86.77,1916600,87.37,87.29,77.70541 +"American Electric Power Company, Inc.",AEP,5/23/19,87.31,87.58,2037100,88.26,88.18,78.497696 +"American Electric Power Company, Inc.",AEP,5/24/19,87.92,88.15,1485000,89.01,88.29,78.59562 +"American Electric Power Company, Inc.",AEP,5/28/19,86.61,88.39,2650300,88.51,86.67,77.153496 +"American Electric Power Company, Inc.",AEP,5/29/19,85.35,87.06,2137400,87.21,85.69,76.2811 +"American Electric Power Company, Inc.",AEP,5/30/19,85.1,85.71,2341200,86.11,85.3,75.93393 +"American Electric Power Company, Inc.",AEP,5/31/19,85.37,85.57,2250000,86.38,86.12,76.66388 +"American Electric Power Company, Inc.",AEP,6/3/19,85.93,86.35,2216100,87.42,87.37,77.776634 +"American Electric Power Company, Inc.",AEP,6/4/19,85.26,87.14,1904600,87.26,87.05,77.491776 +"American Electric Power Company, Inc.",AEP,6/5/19,87.24,87.41,2155500,89.79,89.37,79.55703 +"American Electric Power Company, Inc.",AEP,6/6/19,89.3,89.5,1739600,90.25,90,80.11785 +"American Electric Power Company, Inc.",AEP,6/7/19,89.51,90.54,2274900,91.07,89.54,79.70837 +"American Electric Power Company, Inc.",AEP,6/10/19,88.62,89.3,1956700,89.32,89.02,79.24546 +"American Electric Power Company, Inc.",AEP,6/11/19,87.88,88.97,1988400,89.11,88.32,78.62233 +"American Electric Power Company, Inc.",AEP,6/12/19,88.86,88.89,1910900,89.74,89.39,79.57484 +"American Electric Power Company, Inc.",AEP,6/13/19,88.91,89.54,1794800,89.86,89.59,79.75286 +"American Electric Power Company, Inc.",AEP,6/14/19,89.67,89.82,1783800,90.88,90.58,80.63417 +"American Electric Power Company, Inc.",AEP,6/17/19,89.4,90.71,1835200,90.93,90.08,80.18908 +"American Electric Power Company, Inc.",AEP,6/18/19,89.17,90.67,2230100,90.79,89.78,79.922005 +"American Electric Power Company, Inc.",AEP,6/19/19,89.52,89.52,2394000,91.19,90.86,80.88342 +"American Electric Power Company, Inc.",AEP,6/20/19,90.26,91.26,2206800,91.7,90.87,80.89232 +"American Electric Power Company, Inc.",AEP,6/21/19,90.28,91.25,3885800,91.66,91.55,81.49767 +"American Electric Power Company, Inc.",AEP,6/24/19,90.74,91.56,2709600,91.99,90.9,80.91903 +"American Electric Power Company, Inc.",AEP,6/25/19,90.12,90.95,2446200,91.19,90.37,80.44723 +"American Electric Power Company, Inc.",AEP,6/26/19,88.4,90.07,2895100,90.31,88.5,78.78255 +"American Electric Power Company, Inc.",AEP,6/27/19,87.64,88.51,3105800,88.86,87.9,78.248436 +"American Electric Power Company, Inc.",AEP,6/28/19,87.72,87.75,3815700,88.93,88.01,78.34637 +"American Electric Power Company, Inc.",AEP,7/1/19,87.08,87.99,2034200,88.23,88.13,78.45319 +"American Electric Power Company, Inc.",AEP,7/2/19,88.27,88.34,2083200,89.63,89.19,79.396805 +"American Electric Power Company, Inc.",AEP,7/3/19,89.59,89.66,1843300,90.69,90.14,80.24247 +"American Electric Power Company, Inc.",AEP,7/5/19,88.38,89.56,1758500,90.1,89.84,79.975426 +"American Electric Power Company, Inc.",AEP,7/8/19,89.52,90.09,1233500,90.28,89.93,80.055534 +"American Electric Power Company, Inc.",AEP,7/9/19,89.69,90.07,1532900,90.46,90.36,80.43833 +"American Electric Power Company, Inc.",AEP,7/10/19,90.22,90.53,1342000,91.34,90.81,80.83892 +"American Electric Power Company, Inc.",AEP,7/11/19,90.19,90.53,1813700,91.42,90.93,80.945755 +"American Electric Power Company, Inc.",AEP,7/12/19,89.8,90.9,1368200,91.14,90.25,80.34041 +"American Electric Power Company, Inc.",AEP,7/15/19,90.14,90.64,1901900,91.34,91.19,81.17719 +"American Electric Power Company, Inc.",AEP,7/16/19,89.96,90.77,1563200,91.17,90.51,80.57185 +"American Electric Power Company, Inc.",AEP,7/17/19,90.6,90.79,1788800,91.82,91.02,81.02585 +"American Electric Power Company, Inc.",AEP,7/18/19,90.27,90.9,1338300,91.82,91.76,81.68461 +"American Electric Power Company, Inc.",AEP,7/19/19,90.24,91.58,1693300,91.82,90.28,80.36712 +"American Electric Power Company, Inc.",AEP,7/22/19,89.39,90.48,1390800,90.57,90.12,80.22468 +"American Electric Power Company, Inc.",AEP,7/23/19,89.11,90.05,1732300,90.2,89.51,79.68167 +"American Electric Power Company, Inc.",AEP,7/24/19,88.63,89.85,2008400,89.87,89.61,79.77067 +"American Electric Power Company, Inc.",AEP,7/25/19,88.48,89.28,2252600,89.87,89.08,79.29888 +"American Electric Power Company, Inc.",AEP,7/26/19,88.64,88.74,2176500,89.46,88.95,79.183136 +"American Electric Power Company, Inc.",AEP,7/29/19,88.84,89.28,1736300,89.83,89.74,79.886406 +"American Electric Power Company, Inc.",AEP,7/30/19,88.27,89.62,1691100,89.88,88.72,78.9784 +"American Electric Power Company, Inc.",AEP,7/31/19,87.44,88.59,2942800,89.17,87.81,78.16833 +"American Electric Power Company, Inc.",AEP,8/1/19,87.04,87.65,3433000,89.34,88.81,79.05852 +"American Electric Power Company, Inc.",AEP,8/2/19,88.59,89.35,1984300,89.77,88.7,78.96058 +"American Electric Power Company, Inc.",AEP,8/5/19,87.38,88.95,2944400,89.48,88.02,78.355255 +"American Electric Power Company, Inc.",AEP,8/6/19,87.24,88,2725600,89.51,89.14,79.35229 +"American Electric Power Company, Inc.",AEP,8/7/19,88.08,89.39,1945400,90.32,89.74,79.886406 +"American Electric Power Company, Inc.",AEP,8/8/19,88.1,88.82,3090500,89.79,89.51,80.28104 +"American Electric Power Company, Inc.",AEP,8/9/19,89.54,89.77,1597500,90.39,89.97,80.69361 +"American Electric Power Company, Inc.",AEP,8/12/19,89.85,90.13,1497100,90.66,90.43,81.106186 +"American Electric Power Company, Inc.",AEP,8/13/19,89.43,90.38,1810400,90.68,90.25,80.94475 +"American Electric Power Company, Inc.",AEP,8/14/19,88.09,90.08,4572300,90.57,88.48,79.35725 +"American Electric Power Company, Inc.",AEP,8/15/19,88.2,88.38,2874200,90.62,90.36,81.043396 +"American Electric Power Company, Inc.",AEP,8/16/19,90.02,90.47,2131000,90.79,90.23,80.92681 +"American Electric Power Company, Inc.",AEP,8/19/19,90,90.25,1734100,91.22,90.55,81.213806 +"American Electric Power Company, Inc.",AEP,8/20/19,90.08,91,1450400,91.05,90.77,81.41112 +"American Electric Power Company, Inc.",AEP,8/21/19,90.41,90.51,1332100,91.36,91.35,81.93132 +"American Electric Power Company, Inc.",AEP,8/22/19,90.61,91.28,1625600,91.46,90.97,81.5905 +"American Electric Power Company, Inc.",AEP,8/23/19,89.05,91.21,2253100,91.43,89.58,80.34382 +"American Electric Power Company, Inc.",AEP,8/26/19,89.51,89.7,1625500,90.85,90.83,81.46494 +"American Electric Power Company, Inc.",AEP,8/27/19,90.61,91.15,1339000,91.4,90.67,81.321434 +"American Electric Power Company, Inc.",AEP,8/28/19,89.51,90.94,4525300,90.94,89.63,80.388664 +"American Electric Power Company, Inc.",AEP,8/29/19,89.66,90.06,1856900,90.75,90.72,81.366295 +"American Electric Power Company, Inc.",AEP,8/30/19,90.31,91,2584700,91.5,91.15,81.75195 +"American Electric Power Company, Inc.",AEP,9/3/19,90.98,91.22,2043800,92.87,92.78,83.21388 +"American Electric Power Company, Inc.",AEP,9/4/19,92.31,93,1782700,93.23,93.05,83.45604 +"American Electric Power Company, Inc.",AEP,9/5/19,91.3,92.41,2318800,92.67,91.53,82.09275 +"American Electric Power Company, Inc.",AEP,9/6/19,90.74,91.56,1447900,91.97,91.09,81.69812 +"American Electric Power Company, Inc.",AEP,9/9/19,90.34,90.83,3278500,91.75,91.38,81.95824 +"American Electric Power Company, Inc.",AEP,9/10/19,90.08,91.05,3370100,91.31,91.09,81.69812 +"American Electric Power Company, Inc.",AEP,9/11/19,90.28,90.73,2003500,92.08,91.69,82.23628 +"American Electric Power Company, Inc.",AEP,9/12/19,91.68,92.42,1755700,92.71,92.02,82.53224 +"American Electric Power Company, Inc.",AEP,9/13/19,91.19,91.6,2014200,92.05,91.54,82.10172 +"American Electric Power Company, Inc.",AEP,9/16/19,90.94,91.86,2219300,92.16,91.71,82.2542 +"American Electric Power Company, Inc.",AEP,9/17/19,91.7,91.77,2788100,92.79,92.73,83.169044 +"American Electric Power Company, Inc.",AEP,9/18/19,92.24,93.15,2969500,93.16,93.02,83.429146 +"American Electric Power Company, Inc.",AEP,9/19/19,93.03,93.24,1200200,93.38,93.18,83.57264 +"American Electric Power Company, Inc.",AEP,9/20/19,92.84,93.33,3147400,93.56,93.18,83.57264 +"American Electric Power Company, Inc.",AEP,9/23/19,92.95,92.95,1610400,93.84,93.4,83.769966 +"American Electric Power Company, Inc.",AEP,9/24/19,93.5,93.75,2195900,94.89,94.59,84.837265 +"American Electric Power Company, Inc.",AEP,9/25/19,93.88,94.6,2354300,94.8,94.23,84.51438 +"American Electric Power Company, Inc.",AEP,9/26/19,93.74,93.9,3104900,94.53,94.29,84.56821 +"American Electric Power Company, Inc.",AEP,9/27/19,93.69,94.76,2178500,94.88,94.2,84.48747 +"American Electric Power Company, Inc.",AEP,9/30/19,93.54,93.85,2048200,94.67,93.69,84.030045 +"American Electric Power Company, Inc.",AEP,10/1/19,92.9,93.34,2926400,93.57,93.22,83.60853 +"American Electric Power Company, Inc.",AEP,10/2/19,91.68,93.27,2495300,93.3,92.13,82.63089 +"American Electric Power Company, Inc.",AEP,10/3/19,91.89,92.25,2473700,92.58,92.5,82.96275 +"American Electric Power Company, Inc.",AEP,10/4/19,92.35,92.75,2873000,93.83,93.61,83.958305 +"American Electric Power Company, Inc.",AEP,10/7/19,92.97,93.42,2234200,94.07,93.71,84.04799 +"American Electric Power Company, Inc.",AEP,10/8/19,92.56,93.86,2013400,93.95,92.56,83.01656 +"American Electric Power Company, Inc.",AEP,10/9/19,92.48,92.78,1752600,93.23,92.88,83.30358 +"American Electric Power Company, Inc.",AEP,10/10/19,92.11,92.48,1739900,93.08,92.61,83.0614 +"American Electric Power Company, Inc.",AEP,10/11/19,92.05,92.52,1818000,92.93,92.34,82.81926 +"American Electric Power Company, Inc.",AEP,10/14/19,91.82,92.71,1504300,92.85,92.03,82.541214 +"American Electric Power Company, Inc.",AEP,10/15/19,91.67,92.36,1546400,92.61,91.74,82.28111 +"American Electric Power Company, Inc.",AEP,10/16/19,91.35,91.74,2180100,92.67,92.6,83.05244 +"American Electric Power Company, Inc.",AEP,10/17/19,92.41,92.5,1904800,93.35,93,83.4112 +"American Electric Power Company, Inc.",AEP,10/18/19,92.67,92.8,2482100,94.28,94.14,84.43366 +"American Electric Power Company, Inc.",AEP,10/21/19,93.49,94.04,2123200,94.54,94.48,84.73862 +"American Electric Power Company, Inc.",AEP,10/22/19,93.89,94.7,2255400,94.7,94.15,84.44263 +"American Electric Power Company, Inc.",AEP,10/23/19,94.22,94.39,2369600,95.1,94.44,84.70272 +"American Electric Power Company, Inc.",AEP,10/24/19,94.77,94.77,2809200,96.22,95.72,85.850746 +"American Electric Power Company, Inc.",AEP,10/25/19,94.02,95.69,2454300,95.76,94.35,84.622 +"American Electric Power Company, Inc.",AEP,10/28/19,92.88,93.7,2566400,94.09,93.37,83.74305 +"American Electric Power Company, Inc.",AEP,10/29/19,92.86,93.15,2068800,93.42,93.17,83.56366 +"American Electric Power Company, Inc.",AEP,10/30/19,93.37,93.37,1381300,94.56,94.1,84.39778 +"American Electric Power Company, Inc.",AEP,10/31/19,93.65,94.38,2309000,94.65,94.39,84.65789 +"American Electric Power Company, Inc.",AEP,11/1/19,93.47,94.72,1923900,94.98,93.56,83.91346 +"American Electric Power Company, Inc.",AEP,11/4/19,92.29,93.58,2983300,93.73,92.8,83.23183 +"American Electric Power Company, Inc.",AEP,11/5/19,91.02,92.31,2196600,92.55,91.4,81.97617 +"American Electric Power Company, Inc.",AEP,11/6/19,91.37,91.73,2394300,92.23,91.98,82.496376 +"American Electric Power Company, Inc.",AEP,11/7/19,88.66,90.65,4086700,90.83,89.34,80.74305 +"American Electric Power Company, Inc.",AEP,11/8/19,88.33,88.82,3016100,89.43,89.07,80.49902 +"American Electric Power Company, Inc.",AEP,11/11/19,88.66,89.25,2113400,89.43,88.77,80.2279 +"American Electric Power Company, Inc.",AEP,11/12/19,88.17,88.76,1966600,88.96,88.5,79.98388 +"American Electric Power Company, Inc.",AEP,11/13/19,88.63,88.87,4140200,90.12,89.86,81.213005 +"American Electric Power Company, Inc.",AEP,11/14/19,89.45,90.08,2668200,90.57,89.6,80.97803 +"American Electric Power Company, Inc.",AEP,11/15/19,88.77,89.53,3601300,89.79,89.56,80.94187 +"American Electric Power Company, Inc.",AEP,11/18/19,89.65,89.98,2789900,90.99,90.15,81.4751 +"American Electric Power Company, Inc.",AEP,11/19/19,89.58,89.86,3787700,91.28,90.67,81.945076 +"American Electric Power Company, Inc.",AEP,11/20/19,90.57,90.82,2136400,91.64,91.46,82.65905 +"American Electric Power Company, Inc.",AEP,11/21/19,90.49,91.4,1859500,91.55,91.07,82.30657 +"American Electric Power Company, Inc.",AEP,11/22/19,90.32,91.11,2596600,91.78,91.54,82.73134 +"American Electric Power Company, Inc.",AEP,11/25/19,90.64,91.59,2502800,91.69,90.89,82.14389 +"American Electric Power Company, Inc.",AEP,11/26/19,90.89,90.94,2943100,91.81,91.5,82.6952 +"American Electric Power Company, Inc.",AEP,11/27/19,90.95,91.55,1488900,91.66,91.59,82.776535 +"American Electric Power Company, Inc.",AEP,11/29/19,91.26,91.71,754500,92.09,91.35,82.55964 +"American Electric Power Company, Inc.",AEP,12/2/19,90.21,91.03,2341800,91.18,90.28,81.59259 +"American Electric Power Company, Inc.",AEP,12/3/19,90.34,90.54,2096800,91.26,90.88,82.13485 +"American Electric Power Company, Inc.",AEP,12/4/19,90.85,90.85,2792400,92.15,92.03,83.174194 +"American Electric Power Company, Inc.",AEP,12/5/19,91.67,91.85,1536500,92.55,92.46,83.562805 +"American Electric Power Company, Inc.",AEP,12/6/19,91.98,92.2,1379300,92.79,92.39,83.49954 +"American Electric Power Company, Inc.",AEP,12/9/19,91.78,92.28,1705700,92.34,91.86,83.02056 +"American Electric Power Company, Inc.",AEP,12/10/19,91.43,91.85,1903400,92.03,91.94,83.09286 +"American Electric Power Company, Inc.",AEP,12/11/19,91.76,92.2,2508700,92.46,92.15,83.282646 +"American Electric Power Company, Inc.",AEP,12/12/19,90.88,92.03,2052700,92.18,91.14,82.36985 +"American Electric Power Company, Inc.",AEP,12/13/19,90.31,91.14,2613700,92.21,92.05,83.19227 +"American Electric Power Company, Inc.",AEP,12/16/19,91.78,92.03,2066400,93.04,93.03,84.07797 +"American Electric Power Company, Inc.",AEP,12/17/19,93.01,93.22,3043400,93.82,93.22,84.249695 +"American Electric Power Company, Inc.",AEP,12/18/19,93.02,93.46,3237300,93.95,93.75,84.72869 +"American Electric Power Company, Inc.",AEP,12/19/19,93.36,93.56,2227500,94.1,93.97,84.92751 +"American Electric Power Company, Inc.",AEP,12/20/19,94.09,95.17,4417100,95.77,94.9,85.76803 +"American Electric Power Company, Inc.",AEP,12/23/19,93.53,95.06,1514800,95.24,93.75,84.72869 +"American Electric Power Company, Inc.",AEP,12/24/19,93.3,93.82,440100,93.98,93.84,84.81002 +"American Electric Power Company, Inc.",AEP,12/26/19,93.54,93.85,1154600,94.1,93.88,84.846176 +"American Electric Power Company, Inc.",AEP,12/27/19,93.69,93.94,1014400,94.3,94.19,85.12636 +"American Electric Power Company, Inc.",AEP,12/30/19,93.58,93.96,1544700,94.17,94.03,84.98173 +"American Electric Power Company, Inc.",AEP,12/31/19,93.89,94.17,1366900,94.54,94.51,85.41555 +"American Electric Power Company, Inc.",AEP,1/2/20,92.98,94.5,1779700,94.56,93.46,84.4666 +"American Electric Power Company, Inc.",AEP,1/3/20,93.1,93.28,1939400,94.04,93.36,84.37621 +"American Electric Power Company, Inc.",AEP,1/6/20,93.27,93.35,1253200,93.99,93.67,84.65638 +"American Electric Power Company, Inc.",AEP,1/7/20,92.94,93.28,2608100,93.83,93.69,84.67445 +"American Electric Power Company, Inc.",AEP,1/8/20,93.18,93.41,2245400,94.02,93.41,84.42141 +"American Electric Power Company, Inc.",AEP,1/9/20,93.26,93.27,2141900,94.14,93.88,84.846176 +"American Electric Power Company, Inc.",AEP,1/10/20,94.02,94.2,1452800,94.66,94.34,85.2619 +"American Electric Power Company, Inc.",AEP,1/13/20,94.39,94.39,2383800,95.1,94.63,85.524 +"American Electric Power Company, Inc.",AEP,1/14/20,94.05,94.55,2717500,94.98,94.98,85.84032 +"American Electric Power Company, Inc.",AEP,1/15/20,95.52,95.7,4114400,96.67,96.6,87.30444 +"American Electric Power Company, Inc.",AEP,1/16/20,96.64,96.69,2175900,97.53,97.31,87.94611 +"American Electric Power Company, Inc.",AEP,1/17/20,97.06,97.42,4554800,98.66,98.56,89.075836 +"American Electric Power Company, Inc.",AEP,1/21/20,98.51,98.81,4731400,99.85,99.34,89.78077 +"American Electric Power Company, Inc.",AEP,1/22/20,99.8,100,2985100,100.4,100,90.37726 +"American Electric Power Company, Inc.",AEP,1/23/20,100.01,100.03,2402200,101.03,100.97,91.253914 +"American Electric Power Company, Inc.",AEP,1/24/20,100.79,100.97,3189000,102.36,102.16,92.329414 +"American Electric Power Company, Inc.",AEP,1/27/20,101.59,102.13,2294900,102.75,101.78,91.985985 +"American Electric Power Company, Inc.",AEP,1/28/20,101.71,101.83,1572400,102.55,102.19,92.35653 +"American Electric Power Company, Inc.",AEP,1/29/20,101.86,102.34,1643600,103.14,102.81,92.91686 +"American Electric Power Company, Inc.",AEP,1/30/20,102.41,102.73,1952900,104.13,104.1,94.08272 +"American Electric Power Company, Inc.",AEP,1/31/20,103.61,104,2457800,104.43,104.22,94.19118 +"American Electric Power Company, Inc.",AEP,2/3/20,103.86,104.47,3671500,104.7,104.22,94.19118 +"American Electric Power Company, Inc.",AEP,2/4/20,102.85,103.82,3203200,104.97,102.87,92.97108 +"American Electric Power Company, Inc.",AEP,2/5/20,101.97,102.73,4064600,103.1,102.12,92.293274 +"American Electric Power Company, Inc.",AEP,2/6/20,101.98,101.98,2752700,102.72,102.25,92.41077 +"American Electric Power Company, Inc.",AEP,2/7/20,101.24,102.04,2260700,102.19,101.34,92.21965 +"American Electric Power Company, Inc.",AEP,2/10/20,101.21,101.67,1541000,101.98,101.92,92.74745 +"American Electric Power Company, Inc.",AEP,2/11/20,101.76,102,1498000,102.42,102.22,93.020454 +"American Electric Power Company, Inc.",AEP,2/12/20,101.35,101.78,1503500,102.35,101.79,92.62915 +"American Electric Power Company, Inc.",AEP,2/13/20,101.66,102.2,2555100,103.18,102.85,93.593765 +"American Electric Power Company, Inc.",AEP,2/14/20,102.92,103.15,1377000,103.88,103.76,94.42187 +"American Electric Power Company, Inc.",AEP,2/18/20,103.84,104.08,2121900,104.63,104.33,94.94056 +"American Electric Power Company, Inc.",AEP,2/19/20,103.44,104.15,1910000,104.39,103.5,94.18526 +"American Electric Power Company, Inc.",AEP,2/20/20,102.04,102.95,3344500,103.99,102.38,93.166046 +"American Electric Power Company, Inc.",AEP,2/21/20,101.61,102.05,3361300,103.14,101.71,92.55635 +"American Electric Power Company, Inc.",AEP,2/24/20,100.03,101.63,3279600,102.3,100.04,91.03665 +"American Electric Power Company, Inc.",AEP,2/25/20,97.94,100.23,3356500,100.62,98.17,89.33495 +"American Electric Power Company, Inc.",AEP,2/26/20,97.39,98.4,3258500,99.02,97.43,88.661545 +"American Electric Power Company, Inc.",AEP,2/27/20,91.79,97.31,5865600,97.51,91.86,83.592834 +"American Electric Power Company, Inc.",AEP,2/28/20,86.42,90.03,6763800,90.03,89.26,81.22682 +"American Electric Power Company, Inc.",AEP,3/2/20,89.34,89.55,4936200,95.31,95.09,86.53212 +"American Electric Power Company, Inc.",AEP,3/3/20,94.05,95,6823000,97.8,95.45,86.85973 +"American Electric Power Company, Inc.",AEP,3/4/20,96.37,96.37,4027200,100.65,99.82,90.83645 +"American Electric Power Company, Inc.",AEP,3/5/20,97.72,98.37,5285700,100.18,98.79,89.89915 +"American Electric Power Company, Inc.",AEP,3/6/20,93.85,95.9,5815300,97.72,97.7,88.90723 +"American Electric Power Company, Inc.",AEP,3/9/20,92.52,92.81,6660600,99.39,94.96,86.41383 +"American Electric Power Company, Inc.",AEP,3/10/20,91.23,98.32,5729000,98.33,94.72,86.19543 +"American Electric Power Company, Inc.",AEP,3/11/20,88.04,92.91,4213600,92.96,89.72,81.64541 +"American Electric Power Company, Inc.",AEP,3/12/20,73.53,83,7534000,85.97,82.54,75.1116 +"American Electric Power Company, Inc.",AEP,3/13/20,81.71,86.43,5127500,87.15,86.47,78.68792 +"American Electric Power Company, Inc.",AEP,3/16/20,77.76,78.57,5564600,86.18,81.66,74.31081 +"American Electric Power Company, Inc.",AEP,3/17/20,83.49,83.64,6641800,95.77,91.2,82.992226 +"American Electric Power Company, Inc.",AEP,3/18/20,81.01,85.02,5517900,92.86,88.28,80.335014 +"American Electric Power Company, Inc.",AEP,3/19/20,79.57,88,4741700,88.06,80.81,73.5373 +"American Electric Power Company, Inc.",AEP,3/20/20,70.26,80.95,5611000,81.1,71.45,65.01967 +"American Electric Power Company, Inc.",AEP,3/23/20,65.14,71.02,5499800,71.84,70,63.700172 +"American Electric Power Company, Inc.",AEP,3/24/20,68.09,71.66,4937500,73.78,72.05,65.56568 +"American Electric Power Company, Inc.",AEP,3/25/20,69.35,71.38,5448600,76.31,73.29,66.694084 +"American Electric Power Company, Inc.",AEP,3/26/20,73.25,73.48,3903500,82.88,81.8,74.43821 +"American Electric Power Company, Inc.",AEP,3/27/20,79.13,79.79,3255200,86.59,83.4,75.8942 +"American Electric Power Company, Inc.",AEP,3/30/20,79.83,84.87,5390500,86.45,83.71,76.17631 +"American Electric Power Company, Inc.",AEP,3/31/20,79.24,82.68,6247300,83.49,79.98,72.782 +"American Electric Power Company, Inc.",AEP,4/1/20,73.82,77.45,3570100,78.91,74.57,67.858894 +"American Electric Power Company, Inc.",AEP,4/2/20,72.39,73.63,4959900,77.58,76.79,69.87908 +"American Electric Power Company, Inc.",AEP,4/3/20,71.2,75.83,3963900,76.72,72.5,65.97518 +"American Electric Power Company, Inc.",AEP,4/6/20,74.59,74.87,3610300,79.78,78.59,71.51709 +"American Electric Power Company, Inc.",AEP,4/7/20,77.94,80.68,4037600,81.16,78.75,71.66269 +"American Electric Power Company, Inc.",AEP,4/8/20,79,79.26,2912800,83.87,83.3,75.80322 +"American Electric Power Company, Inc.",AEP,4/9/20,83.99,83.99,4003700,88.29,86.31,78.54232 +"American Electric Power Company, Inc.",AEP,4/13/20,82.56,85.64,2076600,86.6,83.5,75.98519 +"American Electric Power Company, Inc.",AEP,4/14/20,84.65,85.53,2187800,86.38,86.25,78.4877 +"American Electric Power Company, Inc.",AEP,4/15/20,83.29,85.08,2558800,85.5,83.61,76.08531 +"American Electric Power Company, Inc.",AEP,4/16/20,82.78,84.3,1802900,84.7,84.05,76.48571 +"American Electric Power Company, Inc.",AEP,4/17/20,84.58,85.45,2323500,86.97,86.38,78.60601 +"American Electric Power Company, Inc.",AEP,4/20/20,82.83,87.32,2331300,87.32,82.91,75.44832 +"American Electric Power Company, Inc.",AEP,4/21/20,80.91,81.77,3013900,82.84,82.47,75.0479 +"American Electric Power Company, Inc.",AEP,4/22/20,83.07,83.55,2512400,85.67,85,77.35022 +"American Electric Power Company, Inc.",AEP,4/23/20,82.86,84.82,2426400,85.19,83.02,75.54839 +"American Electric Power Company, Inc.",AEP,4/24/20,82.59,82.77,2828700,83.62,83.23,75.73952 +"American Electric Power Company, Inc.",AEP,4/27/20,83.47,83.78,1956200,84.39,83.62,76.094406 +"American Electric Power Company, Inc.",AEP,4/28/20,84.2,84.72,2129700,86.57,84.63,77.01351 +"American Electric Power Company, Inc.",AEP,4/29/20,82.87,85.75,3387600,85.8,83.13,75.6485 +"American Electric Power Company, Inc.",AEP,4/30/20,81.87,83.1,3253600,83.58,83.11,75.63032 +"American Electric Power Company, Inc.",AEP,5/1/20,81.05,82.39,2742100,82.66,81.39,74.0651 +"American Electric Power Company, Inc.",AEP,5/4/20,80.46,81.19,2419300,83.27,83.05,75.5757 +"American Electric Power Company, Inc.",AEP,5/5/20,82.01,82.64,2982800,84.64,83.31,75.812294 +"American Electric Power Company, Inc.",AEP,5/6/20,78.45,84.26,5099800,84.33,78.82,71.72639 +"American Electric Power Company, Inc.",AEP,5/7/20,78.27,78.82,3833200,80.66,78.6,72.167114 +"American Electric Power Company, Inc.",AEP,5/8/20,79,79.16,2409200,80.42,79.86,73.32399 +"American Electric Power Company, Inc.",AEP,5/11/20,78.01,79.35,2496900,79.94,79.17,72.69045 +"American Electric Power Company, Inc.",AEP,5/12/20,77.51,79.5,3699100,79.72,77.91,71.53358 +"American Electric Power Company, Inc.",AEP,5/13/20,76.71,77.49,3673700,77.85,77.73,71.36832 +"American Electric Power Company, Inc.",AEP,5/14/20,76.23,77.29,3766800,78.7,78.1,71.70803 +"American Electric Power Company, Inc.",AEP,5/15/20,76.66,77.5,8018100,78.46,78.43,72.01102 +"American Electric Power Company, Inc.",AEP,5/18/20,79.19,79.28,3470500,80.7,79.88,73.34235 +"American Electric Power Company, Inc.",AEP,5/19/20,77.13,79.29,2781100,79.37,77.14,70.8266 +"American Electric Power Company, Inc.",AEP,5/20/20,77.18,78.08,2160200,78.56,77.75,71.38667 +"American Electric Power Company, Inc.",AEP,5/21/20,76.89,77.59,2108400,77.82,77.37,71.03777 +"American Electric Power Company, Inc.",AEP,5/22/20,77.35,77.39,2186400,78.84,78.78,72.33236 +"American Electric Power Company, Inc.",AEP,5/26/20,79.31,79.5,2952100,80.78,79.92,73.379074 +"American Electric Power Company, Inc.",AEP,5/27/20,80.27,81.04,3547600,81.49,81.44,74.77467 +"American Electric Power Company, Inc.",AEP,5/28/20,82.62,82.62,3752100,85.62,85.1,78.13513 +"American Electric Power Company, Inc.",AEP,5/29/20,84.31,84.99,3445400,85.85,85.25,78.27286 +"American Electric Power Company, Inc.",AEP,6/1/20,84.86,85.08,1711500,86.46,86.14,79.09 +"American Electric Power Company, Inc.",AEP,6/2/20,85.26,86.81,1672300,86.84,85.98,78.943115 +"American Electric Power Company, Inc.",AEP,6/3/20,86.12,86.31,1868100,87.96,86.99,79.87045 +"American Electric Power Company, Inc.",AEP,6/4/20,83.38,86.39,2252900,86.54,84.4,77.492424 +"American Electric Power Company, Inc.",AEP,6/5/20,84.72,84.99,2670600,87.1,85.51,78.51156 +"American Electric Power Company, Inc.",AEP,6/8/20,85.02,85.43,2179500,88.12,87.91,80.71516 +"American Electric Power Company, Inc.",AEP,6/9/20,84.82,87.31,2041700,87.35,85.91,78.878845 +"American Electric Power Company, Inc.",AEP,6/10/20,85.3,85.83,2059700,86.9,85.37,78.38303 +"American Electric Power Company, Inc.",AEP,6/11/20,81,84.08,3910100,84.35,81.76,75.068474 +"American Electric Power Company, Inc.",AEP,6/12/20,80.62,83,2389400,83.03,81.8,75.10522 +"American Electric Power Company, Inc.",AEP,6/15/20,79.7,80.16,3115900,82.17,81.76,75.068474 +"American Electric Power Company, Inc.",AEP,6/16/20,81.19,83.52,3505700,84.02,81.6,74.921585 +"American Electric Power Company, Inc.",AEP,6/17/20,80.91,82.25,1888300,82.75,82.25,75.51838 +"American Electric Power Company, Inc.",AEP,6/18/20,80.98,81.86,1896600,82.39,81.77,75.07767 +"American Electric Power Company, Inc.",AEP,6/19/20,79.66,82.62,5708900,82.62,79.71,73.18627 +"American Electric Power Company, Inc.",AEP,6/22/20,79.32,79.6,2741500,81.16,80.62,74.02179 +"American Electric Power Company, Inc.",AEP,6/23/20,80.06,81.5,3444900,81.97,80.95,74.324776 +"American Electric Power Company, Inc.",AEP,6/24/20,79.77,80.23,3337500,80.96,80.71,74.104416 +"American Electric Power Company, Inc.",AEP,6/25/20,78.76,80.41,3559400,80.61,79.3,72.809814 +"American Electric Power Company, Inc.",AEP,6/26/20,77.15,79.31,4365200,80.23,78,71.61622 +"American Electric Power Company, Inc.",AEP,6/29/20,78.19,78.72,2377000,79.57,79.57,73.05772 +"American Electric Power Company, Inc.",AEP,6/30/20,79.05,79.7,2586900,80.78,79.64,73.121994 +"American Electric Power Company, Inc.",AEP,7/1/20,79.71,79.76,2378100,82.51,82,75.28883 +"American Electric Power Company, Inc.",AEP,7/2/20,82.3,82.67,1645300,83.29,82.52,75.76629 +"American Electric Power Company, Inc.",AEP,7/6/20,81.12,83.11,2250100,83.72,82.12,75.39902 +"American Electric Power Company, Inc.",AEP,7/7/20,80.64,81.3,2944900,82.57,82.39,75.64692 +"American Electric Power Company, Inc.",AEP,7/8/20,81.71,82.18,1809400,82.9,82.42,75.67445 +"American Electric Power Company, Inc.",AEP,7/9/20,80.48,81.92,2034400,82.43,82.02,75.307205 +"American Electric Power Company, Inc.",AEP,7/10/20,82.05,82.05,3023200,84.44,84.15,77.262886 +"American Electric Power Company, Inc.",AEP,7/13/20,83.53,83.9,3378200,85.08,84.76,77.82297 +"American Electric Power Company, Inc.",AEP,7/14/20,84.44,84.6,3150100,86.06,85.35,78.36466 +"American Electric Power Company, Inc.",AEP,7/15/20,84.42,86.03,2914200,87.04,84.68,77.7495 +"American Electric Power Company, Inc.",AEP,7/16/20,84.55,84.79,2510300,85.55,85.09,78.12594 +"American Electric Power Company, Inc.",AEP,7/17/20,85.19,85.79,2812100,87.75,87.51,80.34788 +"American Electric Power Company, Inc.",AEP,7/20/20,86.61,87.54,2159100,88.38,86.72,79.62254 +"American Electric Power Company, Inc.",AEP,7/21/20,86.72,87.28,1908700,88.52,87.56,80.39378 +"American Electric Power Company, Inc.",AEP,7/22/20,86.38,87.04,3059300,89.38,89.28,81.973015 +"American Electric Power Company, Inc.",AEP,7/23/20,88.05,89.14,2707400,89.45,88.71,81.449684 +"American Electric Power Company, Inc.",AEP,7/24/20,87.65,89.07,2085900,89.93,88.05,80.84371 +"American Electric Power Company, Inc.",AEP,7/27/20,79.23,87.23,22455700,87.42,83.26,76.44571 +"American Electric Power Company, Inc.",AEP,7/28/20,83.38,83.38,5519400,85.25,84.74,77.80458 +"American Electric Power Company, Inc.",AEP,7/29/20,83.84,85,2950500,85.26,84.8,77.85968 +"American Electric Power Company, Inc.",AEP,7/30/20,83.92,84.48,2684100,86.07,86.07,79.025734 +"American Electric Power Company, Inc.",AEP,7/31/20,85.16,85.74,2797300,86.97,86.88,79.76945 +"American Electric Power Company, Inc.",AEP,8/3/20,84.95,86.62,2088500,86.62,85.77,78.75029 +"American Electric Power Company, Inc.",AEP,8/4/20,85.18,85.53,2162700,86.79,85.54,78.53911 +"American Electric Power Company, Inc.",AEP,8/5/20,84.5,85.84,2233400,86.12,84.83,77.88724 +"American Electric Power Company, Inc.",AEP,8/6/20,82.77,84.01,2313300,85.6,85.37,78.38303 +"American Electric Power Company, Inc.",AEP,8/7/20,84.25,84.25,2230700,87.15,86.6,80.16972 +"American Electric Power Company, Inc.",AEP,8/10/20,85.5,86.94,2774100,86.94,85.94,79.558716 +"American Electric Power Company, Inc.",AEP,8/11/20,82.87,85.2,6387000,85.27,83.29,77.1055 +"American Electric Power Company, Inc.",AEP,8/12/20,83.73,83.75,5597400,85.11,84.15,77.90164 +"American Electric Power Company, Inc.",AEP,8/13/20,83.11,83.57,2059600,84.01,83.66,77.44803 +"American Electric Power Company, Inc.",AEP,8/14/20,82.79,83.44,2874900,83.77,82.95,76.79075 +"American Electric Power Company, Inc.",AEP,8/17/20,81.21,83.27,2988700,83.32,81.23,75.19846 +"American Electric Power Company, Inc.",AEP,8/18/20,80.06,81.36,3340900,81.67,81.55,75.49469 +"American Electric Power Company, Inc.",AEP,8/19/20,80.67,81.59,2021000,81.63,80.92,74.91147 +"American Electric Power Company, Inc.",AEP,8/20/20,79.17,80.69,2412200,81.04,79.41,73.513596 +"American Electric Power Company, Inc.",AEP,8/21/20,77.99,79.2,3090600,79.69,79.08,73.20809 +"American Electric Power Company, Inc.",AEP,8/24/20,78.73,79.25,2519800,80.97,80.78,74.781876 +"American Electric Power Company, Inc.",AEP,8/25/20,79.39,80.85,1685000,80.86,79.77,73.84686 +"American Electric Power Company, Inc.",AEP,8/26/20,78.17,79.06,2532000,79.44,78.61,72.77301 +"American Electric Power Company, Inc.",AEP,8/27/20,78.2,78.8,2159800,79.36,78.37,72.55082 +"American Electric Power Company, Inc.",AEP,8/28/20,77.32,78.38,2894300,78.44,78.35,72.5323 +"American Electric Power Company, Inc.",AEP,8/31/20,77.78,78.75,4966700,80.24,78.83,72.97667 +"American Electric Power Company, Inc.",AEP,9/1/20,77.3,78.59,3172100,78.64,77.82,72.04166 +"American Electric Power Company, Inc.",AEP,9/2/20,77.71,77.81,3201300,80.51,80.31,74.34677 +"American Electric Power Company, Inc.",AEP,9/3/20,78.73,80.66,2230000,81.28,79.56,73.65245 +"American Electric Power Company, Inc.",AEP,9/4/20,77.91,79.55,1710200,79.89,79.05,73.18032 +"American Electric Power Company, Inc.",AEP,9/8/20,77.67,79.08,1821800,79.38,78.98,73.11553 +"American Electric Power Company, Inc.",AEP,9/9/20,79.19,79.5,2124500,81.13,79.91,73.97647 +"American Electric Power Company, Inc.",AEP,9/10/20,78.14,79.4,2424100,79.59,78.52,72.68968 +"American Electric Power Company, Inc.",AEP,9/11/20,78.12,78.48,1824100,79.19,79.15,73.2729 +"American Electric Power Company, Inc.",AEP,9/14/20,79.21,79.32,1979500,81.01,80.34,74.37453 +"American Electric Power Company, Inc.",AEP,9/15/20,79.39,80.61,1667400,81.34,80,74.05978 +"American Electric Power Company, Inc.",AEP,9/16/20,79.61,79.84,2111300,80.98,80.46,74.485634 +"American Electric Power Company, Inc.",AEP,9/17/20,79.11,80.01,1562700,80.07,80.04,74.096825 +"American Electric Power Company, Inc.",AEP,9/18/20,78.51,79.89,3160200,79.95,78.78,72.930374 +"American Electric Power Company, Inc.",AEP,9/21/20,77.79,78.34,3135200,79.54,79.36,73.46731 +"American Electric Power Company, Inc.",AEP,9/22/20,78.84,78.97,1773700,80.65,79.85,73.92092 +"American Electric Power Company, Inc.",AEP,9/23/20,78.94,79.84,3406000,80.17,79.18,73.300674 +"American Electric Power Company, Inc.",AEP,9/24/20,78.58,79.13,3551500,80.57,80.49,74.513405 +"American Electric Power Company, Inc.",AEP,9/25/20,79.81,80.31,3252500,80.89,80.65,74.66152 +"American Electric Power Company, Inc.",AEP,9/28/20,80.46,81.06,1707900,81.53,80.65,74.66152 +"American Electric Power Company, Inc.",AEP,9/29/20,80.48,81.01,1688800,81.56,80.97,74.957756 +"American Electric Power Company, Inc.",AEP,9/30/20,81.24,81.54,2594900,82.1,81.73,75.66132 +"American Electric Power Company, Inc.",AEP,10/1/20,81.3,81.69,2365600,83.09,83.06,76.89257 +"American Electric Power Company, Inc.",AEP,10/2/20,82.22,82.73,3883000,85.61,85.3,78.966255 +"American Electric Power Company, Inc.",AEP,10/5/20,84.25,85.25,3397300,87.33,87.05,80.5863 +"American Electric Power Company, Inc.",AEP,10/6/20,86.36,86.62,4369600,89.68,88.43,81.86384 +"American Electric Power Company, Inc.",AEP,10/7/20,88.09,88.8,2257000,89.65,88.61,82.03047 +"American Electric Power Company, Inc.",AEP,10/8/20,88.37,88.93,1626200,89.82,89.38,82.7433 +"American Electric Power Company, Inc.",AEP,10/9/20,88.56,89.95,2734600,89.95,89.82,83.15063 +"American Electric Power Company, Inc.",AEP,10/12/20,88.91,89.7,2301800,91.26,90.48,83.76163 +"American Electric Power Company, Inc.",AEP,10/13/20,88.44,89.89,3103100,89.96,89.23,82.60443 +"American Electric Power Company, Inc.",AEP,10/14/20,88.59,89.53,2283300,90.05,89.34,82.70626 +"American Electric Power Company, Inc.",AEP,10/15/20,88.56,88.56,1674800,90.62,89.54,82.89142 +"American Electric Power Company, Inc.",AEP,10/16/20,89.36,89.76,1966600,91.69,91.52,84.724396 +"American Electric Power Company, Inc.",AEP,10/19/20,90.94,91.43,2229600,91.87,91.28,84.50222 +"American Electric Power Company, Inc.",AEP,10/20/20,90.02,91.9,3647000,91.9,90.68,83.94675 +"American Electric Power Company, Inc.",AEP,10/21/20,90.08,90.41,2604500,91.37,90.4,83.68755 +"American Electric Power Company, Inc.",AEP,10/22/20,89.79,90.17,3507900,92.7,92.2,85.3539 +"American Electric Power Company, Inc.",AEP,10/23/20,91.52,92.15,3525700,92.31,91.88,85.05766 +"American Electric Power Company, Inc.",AEP,10/26/20,91.46,91.46,3753500,94.21,93.59,86.64068 +"American Electric Power Company, Inc.",AEP,10/27/20,91.96,93.08,2485800,93.8,92.53,85.65939 +"American Electric Power Company, Inc.",AEP,10/28/20,90.18,92.07,2916300,93.44,90.32,83.6135 +"American Electric Power Company, Inc.",AEP,10/29/20,88.84,90.06,2215600,91.48,90.54,83.81717 +"American Electric Power Company, Inc.",AEP,10/30/20,88.75,90.6,2415000,91.14,89.93,83.252464 +"American Electric Power Company, Inc.",AEP,11/2/20,89.77,90.83,3171400,91.24,91.23,84.45594 +"American Electric Power Company, Inc.",AEP,11/3/20,90.45,92.09,2886700,92.09,90.89,84.14117 +"American Electric Power Company, Inc.",AEP,11/4/20,89.99,90.65,2401700,92.13,90.15,83.456116 +"American Electric Power Company, Inc.",AEP,11/5/20,90.58,91.08,3012400,92.83,90.71,83.97454 +"American Electric Power Company, Inc.",AEP,11/6/20,90.47,91.11,2145700,91.91,90.92,84.16895 +"American Electric Power Company, Inc.",AEP,11/9/20,90.03,92,3674500,94.21,90.26,84.243614 +"American Electric Power Company, Inc.",AEP,11/10/20,89.39,90.04,2587100,91.74,90.79,84.73829 +"American Electric Power Company, Inc.",AEP,11/11/20,90.73,91.28,2094200,92.79,91.15,85.07429 +"American Electric Power Company, Inc.",AEP,11/12/20,88.84,90.39,1687500,90.88,89.64,83.66494 +"American Electric Power Company, Inc.",AEP,11/13/20,89.2,90.02,1936200,90.47,89.87,83.87961 +"American Electric Power Company, Inc.",AEP,11/16/20,88.01,89.27,4201000,89.81,89.21,83.2636 +"American Electric Power Company, Inc.",AEP,11/17/20,86.49,88.9,3052600,89.18,86.73,80.948906 +"American Electric Power Company, Inc.",AEP,11/18/20,84.05,87.27,2861600,87.28,84.13,78.52221 +"American Electric Power Company, Inc.",AEP,11/19/20,81.98,83.33,4399200,83.69,82.45,76.9542 +"American Electric Power Company, Inc.",AEP,11/20/20,80.81,81.79,5841200,82.79,82.49,76.99153 +"American Electric Power Company, Inc.",AEP,11/23/20,82.4,83.22,4275400,83.83,83.41,77.85022 +"American Electric Power Company, Inc.",AEP,11/24/20,83.33,84.1,2864000,84.97,84.82,79.16623 +"American Electric Power Company, Inc.",AEP,11/25/20,84.28,85.11,2276400,85.54,85.37,79.67957 +"American Electric Power Company, Inc.",AEP,11/27/20,84.13,85.27,1154600,85.41,84.92,79.25956 +"American Electric Power Company, Inc.",AEP,11/30/20,84.01,84.82,3484500,85.25,84.89,79.23157 +"American Electric Power Company, Inc.",AEP,12/1/20,84.61,85.23,3362600,86.28,85.21,79.53023 +"American Electric Power Company, Inc.",AEP,12/2/20,84.08,84.86,1858700,85.95,85.87,80.14623 +"American Electric Power Company, Inc.",AEP,12/3/20,84.22,85.59,2590300,85.69,84.74,79.09155 +"American Electric Power Company, Inc.",AEP,12/4/20,82.64,84.59,3094200,85.03,83.39,77.831535 +"American Electric Power Company, Inc.",AEP,12/7/20,82.8,82.85,2545700,84.13,83.84,78.25154 +"American Electric Power Company, Inc.",AEP,12/8/20,82.69,83.67,2077200,84.09,83.49,77.92487 +"American Electric Power Company, Inc.",AEP,12/9/20,82.83,83.49,2491800,83.85,83.6,78.02754 +"American Electric Power Company, Inc.",AEP,12/10/20,82.21,84,2449500,84.03,82.48,76.98219 +"American Electric Power Company, Inc.",AEP,12/11/20,81.88,82.05,1884400,82.88,82.76,77.24353 +"American Electric Power Company, Inc.",AEP,12/14/20,82.14,83.8,2756400,84.47,82.21,76.730194 +"American Electric Power Company, Inc.",AEP,12/15/20,82.16,82.7,2334800,84.43,84.29,78.67156 +"American Electric Power Company, Inc.",AEP,12/16/20,82.6,84.22,2290300,84.83,82.83,77.30887 +"American Electric Power Company, Inc.",AEP,12/17/20,83.22,83.27,2585200,84.74,83.86,78.27021 +"American Electric Power Company, Inc.",AEP,12/18/20,82.62,83.65,14359200,84.6,83.29,77.73821 +"American Electric Power Company, Inc.",AEP,12/21/20,80.86,82.71,3056600,83.03,82.12,76.646194 +"American Electric Power Company, Inc.",AEP,12/22/20,80.9,81.94,2896200,82.05,81.4,75.97418 +"American Electric Power Company, Inc.",AEP,12/23/20,80.7,81.89,2435100,82.27,80.71,75.33018 +"American Electric Power Company, Inc.",AEP,12/24/20,80.41,80.84,758000,81.58,81.42,75.99286 +"American Electric Power Company, Inc.",AEP,12/28/20,80.67,81.74,1617200,81.9,81.28,75.8622 +"American Electric Power Company, Inc.",AEP,12/29/20,81.03,81.45,1720800,82.18,81.18,75.768845 +"American Electric Power Company, Inc.",AEP,12/30/20,81.03,81.05,1846300,81.7,81.51,76.076866 +"American Electric Power Company, Inc.",AEP,12/31/20,81.43,81.53,1778400,83.36,83.27,77.719536 +"American Electric Power Company, Inc.",AEP,1/4/21,81.21,83.33,3232900,83.44,81.54,76.10485 +"American Electric Power Company, Inc.",AEP,1/5/21,80.97,81.8,2212300,82.05,81.43,76.00218 +"American Electric Power Company, Inc.",AEP,1/6/21,80.62,81.12,2713900,82.74,82.08,76.60887 +"American Electric Power Company, Inc.",AEP,1/7/21,79.87,82.45,2764400,82.45,79.89,74.564835 +"American Electric Power Company, Inc.",AEP,1/8/21,78.61,79.67,3059800,80.02,79.18,73.90216 +"American Electric Power Company, Inc.",AEP,1/11/21,77.83,79.11,2359600,79.22,78.78,73.528824 +"American Electric Power Company, Inc.",AEP,1/12/21,76.82,77.85,3122500,78.36,77.84,72.65148 +"American Electric Power Company, Inc.",AEP,1/13/21,77.39,78.06,7424900,78.49,78.15,72.94083 +"American Electric Power Company, Inc.",AEP,1/14/21,77.14,78.06,8042700,79.04,78.83,73.57551 +"American Electric Power Company, Inc.",AEP,1/15/21,76.96,76.96,4258200,80.69,80.47,75.106186 +"American Electric Power Company, Inc.",AEP,1/19/21,79.38,80.95,2816400,81.17,80.71,75.33018 +"American Electric Power Company, Inc.",AEP,1/20/21,79.57,80.37,2588700,81.05,80.75,75.367516 +"American Electric Power Company, Inc.",AEP,1/21/21,80.3,81,3227000,81.61,80.97,75.572845 +"American Electric Power Company, Inc.",AEP,1/22/21,80.77,80.81,3789500,82.46,82.08,76.60887 +"American Electric Power Company, Inc.",AEP,1/25/21,81.35,81.58,2481900,83.1,82.59,77.084854 +"American Electric Power Company, Inc.",AEP,1/26/21,80.77,82.2,3134700,82.55,81.82,76.36617 +"American Electric Power Company, Inc.",AEP,1/27/21,80.09,81.2,2528400,82.67,80.44,75.07818 +"American Electric Power Company, Inc.",AEP,1/28/21,80.51,80.95,2118400,82.27,80.56,75.190186 +"American Electric Power Company, Inc.",AEP,1/29/21,79.81,80.19,3261000,81.62,80.91,75.51684 +"American Electric Power Company, Inc.",AEP,2/1/21,80.01,81.1,1901700,81.75,81.18,75.768845 +"American Electric Power Company, Inc.",AEP,2/2/21,80.82,81.32,2584300,83.03,82.11,76.636856 +"American Electric Power Company, Inc.",AEP,2/3/21,81.2,82.1,2162700,82.5,81.28,75.8622 +"American Electric Power Company, Inc.",AEP,2/4/21,81.1,81.34,1783200,82.26,82.21,76.730194 +"American Electric Power Company, Inc.",AEP,2/5/21,82.01,82.49,1584900,82.82,82.19,76.71154 +"American Electric Power Company, Inc.",AEP,2/8/21,80.4,82.37,2047300,82.39,80.98,75.582184 +"American Electric Power Company, Inc.",AEP,2/9/21,79,80.24,2148200,80.47,79.84,75.20539 +"American Electric Power Company, Inc.",AEP,2/10/21,79.44,79.99,2767300,80.45,80.01,75.36555 +"American Electric Power Company, Inc.",AEP,2/11/21,78.77,80.14,2284100,80.24,78.95,74.36706 +"American Electric Power Company, Inc.",AEP,2/12/21,78.18,78.91,1917700,79.33,78.61,74.046814 +"American Electric Power Company, Inc.",AEP,2/16/21,77.91,78.57,2233100,78.79,78.19,73.65119 +"American Electric Power Company, Inc.",AEP,2/17/21,78.22,78.49,2152000,79.35,78.49,73.93376 +"American Electric Power Company, Inc.",AEP,2/18/21,78.51,78.51,3468100,80.69,80.48,75.80825 +"American Electric Power Company, Inc.",AEP,2/19/21,78.72,80.13,3658400,80.48,79.08,74.48951 +"American Electric Power Company, Inc.",AEP,2/22/21,75.42,78.87,3651600,79.06,76.77,72.31361 +"American Electric Power Company, Inc.",AEP,2/23/21,76.94,77.29,3660500,78.76,78.09,73.556984 +"American Electric Power Company, Inc.",AEP,2/24/21,76.85,78.17,3507500,78.25,77.1,72.62445 +"American Electric Power Company, Inc.",AEP,2/25/21,75.74,78.06,4283700,78.06,76.3,71.870895 +"American Electric Power Company, Inc.",AEP,2/26/21,74.8,76.5,4432500,77.33,74.85,70.50506 +"American Electric Power Company, Inc.",AEP,3/1/21,75.4,75.42,3091300,77.6,76.71,72.257095 +"American Electric Power Company, Inc.",AEP,3/2/21,75.89,76.86,3851900,77.15,76.45,72.01218 +"American Electric Power Company, Inc.",AEP,3/3/21,74.96,76.23,2936800,76.46,76.32,71.88973 +"American Electric Power Company, Inc.",AEP,3/4/21,76.19,76.33,4102500,78.12,77.25,72.76575 +"American Electric Power Company, Inc.",AEP,3/5/21,77.25,77.5,4182700,79.29,78.9,74.31998 +"American Electric Power Company, Inc.",AEP,3/8/21,78.7,78.83,3215800,80.96,80.49,75.817665 +"American Electric Power Company, Inc.",AEP,3/9/21,80.31,80.87,2869000,81.18,80.6,75.92129 +"American Electric Power Company, Inc.",AEP,3/10/21,80.39,81.23,3518600,81.58,81.2,76.48646 +"American Electric Power Company, Inc.",AEP,3/11/21,79.98,80.84,3129900,81.81,80,75.3561 +"American Electric Power Company, Inc.",AEP,3/12/21,79.69,80.42,2637900,81.47,81.04,76.33574 +"American Electric Power Company, Inc.",AEP,3/15/21,81.05,81.06,3209500,82.33,82.28,77.50377 +"American Electric Power Company, Inc.",AEP,3/16/21,81.8,81.8,5104300,83.55,83.5,78.65294 +"American Electric Power Company, Inc.",AEP,3/17/21,81.97,83.37,3034900,83.71,82.12,77.35305 +"American Electric Power Company, Inc.",AEP,3/18/21,81.24,82.28,2349800,82.69,82.6,77.80518 +"American Electric Power Company, Inc.",AEP,3/19/21,81.97,82.87,9525500,84.14,83.67,78.81307 +"American Electric Power Company, Inc.",AEP,3/22/21,83.14,84.15,2854300,84.35,83.63,78.77539 +"American Electric Power Company, Inc.",AEP,3/23/21,83.5,84,2652000,85.16,84.64,79.72677 +"American Electric Power Company, Inc.",AEP,3/24/21,83.8,84.21,2895100,85.47,84.99,80.05645 +"American Electric Power Company, Inc.",AEP,3/25/21,84.34,85.53,3383500,85.84,84.72,79.802124 +"American Electric Power Company, Inc.",AEP,3/26/21,83.68,84.45,3074500,85.04,84.99,80.05645 +"American Electric Power Company, Inc.",AEP,3/29/21,84.26,84.58,2639800,86.13,85.84,80.85711 +"American Electric Power Company, Inc.",AEP,3/30/21,83.7,85.52,2428300,85.52,84.73,79.81155 +"American Electric Power Company, Inc.",AEP,3/31/21,84.13,84.52,3250700,85.09,84.7,79.78329 +"American Electric Power Company, Inc.",AEP,4/1/21,84.3,84.9,2180000,85.58,85.54,80.574524 +"American Electric Power Company, Inc.",AEP,4/5/21,85.15,85.22,1702300,86.72,86.29,81.281 +"American Electric Power Company, Inc.",AEP,4/6/21,85.66,86.39,1733300,86.82,86.77,81.73313 +"American Electric Power Company, Inc.",AEP,4/7/21,86.29,86.92,1883100,87.16,86.69,81.657776 +"American Electric Power Company, Inc.",AEP,4/8/21,86,86.82,2814800,86.99,86.07,81.07375 +"American Electric Power Company, Inc.",AEP,4/9/21,85.82,86.07,2952800,86.7,85.89,80.904205 +"American Electric Power Company, Inc.",AEP,4/12/21,85.73,86.04,3324800,86.72,86,81.00782 +"American Electric Power Company, Inc.",AEP,4/13/21,85,85.71,2460600,86.93,86.72,81.68603 +"American Electric Power Company, Inc.",AEP,4/14/21,85.98,86.4,2563300,87.09,87.07,82.01571 +"American Electric Power Company, Inc.",AEP,4/15/21,86.83,87.19,3004300,87.92,87.81,82.71275 +"American Electric Power Company, Inc.",AEP,4/16/21,87.77,88.19,2378400,88.9,88.55,83.4098 +"American Electric Power Company, Inc.",AEP,4/19/21,88.07,88.55,2753000,89,88.65,83.504 +"American Electric Power Company, Inc.",AEP,4/20/21,88.7,89,3333200,90.62,90.14,84.90749 +"American Electric Power Company, Inc.",AEP,4/21/21,89.04,89.82,2662700,90.45,89.35,84.16336 +"American Electric Power Company, Inc.",AEP,4/22/21,87.43,87.64,2755900,89.16,87.95,82.84463 +"American Electric Power Company, Inc.",AEP,4/23/21,87.36,88.4,3093200,88.4,87.7,82.60912 +"American Electric Power Company, Inc.",AEP,4/26/21,87.04,88.05,1743600,88.05,87.6,82.514946 +"American Electric Power Company, Inc.",AEP,4/27/21,87.08,87.34,2173400,87.91,87.2,82.13817 +"American Electric Power Company, Inc.",AEP,4/28/21,86.36,87.42,4908700,87.6,86.73,81.69544 +"American Electric Power Company, Inc.",AEP,4/29/21,86.56,86.6,2592900,88.13,88.09,82.976494 +"American Electric Power Company, Inc.",AEP,4/30/21,87.54,88.25,2817900,88.8,88.71,83.56051 +"American Electric Power Company, Inc.",AEP,5/3/21,88.46,89.07,2071000,89.5,88.68,83.53225 +"American Electric Power Company, Inc.",AEP,5/4/21,87.73,88.42,2747100,89.06,88.38,83.249664 +"American Electric Power Company, Inc.",AEP,5/5/21,86.7,88.29,1906200,88.3,87.47,82.392494 +"American Electric Power Company, Inc.",AEP,5/6/21,87.15,87.71,1644200,88.44,88.12,83.00476 +"American Electric Power Company, Inc.",AEP,5/7/21,86.89,87.07,2617000,88.05,87.19,82.82429 +"American Electric Power Company, Inc.",AEP,5/10/21,87.31,87.55,4291800,88.31,87.56,83.17574 +"American Electric Power Company, Inc.",AEP,5/11/21,85.83,87.58,6084100,88.1,86.41,82.083336 +"American Electric Power Company, Inc.",AEP,5/12/21,84.85,86.29,3702200,86.63,84.98,80.72494 +"American Electric Power Company, Inc.",AEP,5/13/21,84.7,85,3025800,87.11,86.52,82.18781 +"American Electric Power Company, Inc.",AEP,5/14/21,86.62,86.92,2193500,87.46,86.76,82.41581 +"American Electric Power Company, Inc.",AEP,5/17/21,85.15,86.47,4317800,86.9,85.45,81.17139 +"American Electric Power Company, Inc.",AEP,5/18/21,85.15,85.88,3130700,86.07,85.75,81.456375 +"American Electric Power Company, Inc.",AEP,5/19/21,84.78,85.59,2498900,86.08,85.92,81.61787 +"American Electric Power Company, Inc.",AEP,5/20/21,85.7,85.86,2196700,86.97,86.26,81.940834 +"American Electric Power Company, Inc.",AEP,5/21/21,86.2,86.61,2015900,86.87,86.65,82.31132 +"American Electric Power Company, Inc.",AEP,5/24/21,86.44,87.06,1551200,87.12,86.57,82.23531 +"American Electric Power Company, Inc.",AEP,5/25/21,85.6,86.65,1845700,86.77,85.93,81.62736 +"American Electric Power Company, Inc.",AEP,5/26/21,85.57,86.1,1985700,86.2,85.75,81.456375 +"American Electric Power Company, Inc.",AEP,5/27/21,85.48,85.92,2452700,85.96,85.55,81.266396 +"American Electric Power Company, Inc.",AEP,5/28/21,85.81,86,2297800,86.42,86,81.693855 +"American Electric Power Company, Inc.",AEP,6/1/21,84.98,86.17,2137200,86.26,85.1,80.83893 +"American Electric Power Company, Inc.",AEP,6/2/21,84.92,85.25,1817700,85.95,85.65,81.36138 +"American Electric Power Company, Inc.",AEP,6/3/21,84.97,85.12,5428000,86.41,85.96,81.65586 +"American Electric Power Company, Inc.",AEP,6/4/21,85.62,85.97,1984800,86.29,86.03,81.72235 +"American Electric Power Company, Inc.",AEP,6/7/21,85.5,86.3,2206300,86.3,85.67,81.38038 +"American Electric Power Company, Inc.",AEP,6/8/21,81.94,85.81,6890000,85.81,82.97,78.815575 +"American Electric Power Company, Inc.",AEP,6/9/21,83.08,83.4,3277100,84.74,84.45,80.22146 +"American Electric Power Company, Inc.",AEP,6/10/21,84.24,84.84,2386600,85.05,84.73,80.48745 +"American Electric Power Company, Inc.",AEP,6/11/21,84.4,84.64,3335100,85.13,84.76,80.515945 +"American Electric Power Company, Inc.",AEP,6/14/21,84.66,84.73,1933700,85.19,85.13,80.86742 +"American Electric Power Company, Inc.",AEP,6/15/21,84.88,85.4,2239200,85.57,85.24,80.97192 +"American Electric Power Company, Inc.",AEP,6/16/21,84.25,85.67,2668100,85.97,84.4,80.17397 +"American Electric Power Company, Inc.",AEP,6/17/21,83.98,84.33,2559900,85.19,84.39,80.164474 +"American Electric Power Company, Inc.",AEP,6/18/21,82.18,84.18,4480800,84.28,82.35,78.226616 +"American Electric Power Company, Inc.",AEP,6/21/21,82.12,82.53,2431400,83.46,83.19,79.02456 +"American Electric Power Company, Inc.",AEP,6/22/21,83.18,83.51,2659400,83.91,83.26,79.09105 +"American Electric Power Company, Inc.",AEP,6/23/21,82.37,83.13,2674000,83.48,82.65,78.511604 +"American Electric Power Company, Inc.",AEP,6/24/21,82.14,82.5,2694400,83.2,82.85,78.70158 +"American Electric Power Company, Inc.",AEP,6/25/21,82.6,82.85,3458600,84.96,84.77,80.525444 +"American Electric Power Company, Inc.",AEP,6/28/21,84.59,84.84,2674100,85.54,84.9,80.648926 +"American Electric Power Company, Inc.",AEP,6/29/21,83.65,84.79,2753700,85.46,83.93,79.7275 +"American Electric Power Company, Inc.",AEP,6/30/21,83.82,84.01,2687500,84.73,84.59,80.35445 +"American Electric Power Company, Inc.",AEP,7/1/21,84.46,84.73,2217300,85.62,85.26,80.990906 +"American Electric Power Company, Inc.",AEP,7/2/21,84.84,85.58,2487100,85.58,85.2,80.933914 +"American Electric Power Company, Inc.",AEP,7/6/21,84.02,85.17,1863400,85.38,85.24,80.97192 +"American Electric Power Company, Inc.",AEP,7/7/21,84.84,85.35,2147100,85.68,85.62,81.33289 +"American Electric Power Company, Inc.",AEP,7/8/21,85.1,85.71,2495300,86.11,85.31,81.03841 +"American Electric Power Company, Inc.",AEP,7/9/21,84.45,85.09,2122900,85.51,85.39,81.114395 +"American Electric Power Company, Inc.",AEP,7/12/21,84.78,85.34,1651700,85.47,85.41,81.13341 +"American Electric Power Company, Inc.",AEP,7/13/21,84.81,85.31,2067000,85.72,85.24,80.97192 +"American Electric Power Company, Inc.",AEP,7/14/21,84.82,85.6,2156800,86.55,86.18,81.864845 +"American Electric Power Company, Inc.",AEP,7/15/21,85.52,85.94,2662400,87.26,87.18,82.81477 +"American Electric Power Company, Inc.",AEP,7/16/21,86.85,87.01,2199200,88.13,87.49,83.109245 +"American Electric Power Company, Inc.",AEP,7/19/21,85,87.59,3906300,88.06,85.77,81.47537 +"American Electric Power Company, Inc.",AEP,7/20/21,85.66,86.28,3070100,86.82,85.74,81.446884 +"American Electric Power Company, Inc.",AEP,7/21/21,84.61,85.61,2973500,86.05,84.72,80.47795 +"American Electric Power Company, Inc.",AEP,7/22/21,84.61,84.61,2972400,87.17,84.88,80.62994 +"American Electric Power Company, Inc.",AEP,7/23/21,84.68,84.77,3368500,86.1,85.98,81.674866 +"American Electric Power Company, Inc.",AEP,7/26/21,85.4,85.71,4389600,87.82,87.68,83.28974 +"American Electric Power Company, Inc.",AEP,7/27/21,87.32,87.54,3547100,89.77,89.39,84.914116 +"American Electric Power Company, Inc.",AEP,7/28/21,88.26,89.56,2936800,89.81,88.99,84.53414 +"American Electric Power Company, Inc.",AEP,7/29/21,88.83,88.94,1950400,89.51,89.14,84.676636 +"American Electric Power Company, Inc.",AEP,7/30/21,87.89,89.17,3601700,89.93,88.12,83.70771 +"American Electric Power Company, Inc.",AEP,8/2/21,87.66,88.25,2309300,88.88,88.34,83.91669 +"American Electric Power Company, Inc.",AEP,8/3/21,88.23,88.72,2143500,89.63,89.09,84.62914 +"American Electric Power Company, Inc.",AEP,8/4/21,87.96,89,3502600,89.02,88.83,84.382164 +"American Electric Power Company, Inc.",AEP,8/5/21,88.39,89,2972700,89.78,89.66,85.1706 +"American Electric Power Company, Inc.",AEP,8/6/21,89.09,89.43,2106900,89.99,89.34,84.86661 +"American Electric Power Company, Inc.",AEP,8/9/21,88.14,88.78,1823400,88.98,88.76,85.01988 +"American Electric Power Company, Inc.",AEP,8/10/21,88.26,88.68,2468800,89.22,88.75,85.0103 +"American Electric Power Company, Inc.",AEP,8/11/21,88.75,89.2,3565800,89.67,89.17,85.4126 +"American Electric Power Company, Inc.",AEP,8/12/21,88.82,89.36,1789100,89.48,88.95,85.20187 +"American Electric Power Company, Inc.",AEP,8/13/21,89,89.65,4169800,89.9,89.69,85.9107 +"American Electric Power Company, Inc.",AEP,8/16/21,89.68,89.86,1930200,91.26,90.3,86.49499 +"American Electric Power Company, Inc.",AEP,8/17/21,89.9,90.03,2079600,90.6,90.54,86.72488 +"American Electric Power Company, Inc.",AEP,8/18/21,89.51,90.31,3398300,90.59,89.75,85.96816 +"American Electric Power Company, Inc.",AEP,8/19/21,90.02,90.43,2702800,91.17,90.4,86.59077 +"American Electric Power Company, Inc.",AEP,8/20/21,89.7,89.95,2681000,91.49,91.08,87.24213 +"American Electric Power Company, Inc.",AEP,8/23/21,89.81,91.33,3053700,91.36,90.12,86.32258 +"American Electric Power Company, Inc.",AEP,8/24/21,88.7,90.03,1690300,90.03,89.23,85.47007 +"American Electric Power Company, Inc.",AEP,8/25/21,88.53,89.23,2754900,89.6,89.33,85.56586 +"American Electric Power Company, Inc.",AEP,8/26/21,88.72,89.28,1626900,89.41,89.25,85.489235 +"American Electric Power Company, Inc.",AEP,8/27/21,89.1,89.32,1840100,89.8,89.29,85.52754 +"American Electric Power Company, Inc.",AEP,8/30/21,89.01,89.21,2222000,89.96,89.62,85.84364 +"American Electric Power Company, Inc.",AEP,8/31/21,89.23,89.54,1933400,90.1,89.57,85.795746 +"American Electric Power Company, Inc.",AEP,9/1/21,89.52,90,2532400,90.82,90.5,86.68656 +"American Electric Power Company, Inc.",AEP,9/2/21,90.3,90.46,1512000,91,90.93,87.09844 +"American Electric Power Company, Inc.",AEP,9/3/21,90.27,90.49,1407500,91.09,90.41,86.60035 +"American Electric Power Company, Inc.",AEP,9/7/21,88.67,90.27,1967800,90.27,88.91,85.16356 +"American Electric Power Company, Inc.",AEP,9/8/21,88.79,89,3047800,91.06,90.68,86.85897 +"American Electric Power Company, Inc.",AEP,9/9/21,90.28,90.49,1474000,90.83,90.4,86.59077 +"American Electric Power Company, Inc.",AEP,9/10/21,88.75,90.36,2067900,90.44,88.83,85.08693 +"American Electric Power Company, Inc.",AEP,9/13/21,87.77,89.57,2408200,89.77,88.32,84.59842 +"American Electric Power Company, Inc.",AEP,9/14/21,87.53,88.93,1884000,88.93,87.83,84.12907 +"American Electric Power Company, Inc.",AEP,9/15/21,87.24,87.5,2565800,88.11,87.33,83.65013 +"American Electric Power Company, Inc.",AEP,9/16/21,85.8,87.04,3650400,87.61,85.98,82.357025 +"American Electric Power Company, Inc.",AEP,9/17/21,83.55,85.98,6934700,86.13,84.1,80.55623 +"American Electric Power Company, Inc.",AEP,9/20/21,82.26,84.1,4842800,84.29,83.3,79.78996 +"American Electric Power Company, Inc.",AEP,9/21/21,82.97,83.45,3267900,84.02,82.99,79.49301 +"American Electric Power Company, Inc.",AEP,9/22/21,82.45,83.28,2326300,83.45,82.72,79.23439 +"American Electric Power Company, Inc.",AEP,9/23/21,82.14,82.6,2565300,83.32,82.31,78.84166 +"American Electric Power Company, Inc.",AEP,9/24/21,81.83,82.26,2527100,82.78,82.05,78.59261 +"American Electric Power Company, Inc.",AEP,9/27/21,81.27,81.98,2713700,82.84,81.36,77.931694 +"American Electric Power Company, Inc.",AEP,9/28/21,80.91,81.63,3483700,81.77,81.28,77.85507 +"American Electric Power Company, Inc.",AEP,9/29/21,81.07,81.33,2177100,82.72,82.17,78.707565 +"American Electric Power Company, Inc.",AEP,9/30/21,81.12,82.14,2935600,82.41,81.18,77.75927 +"American Electric Power Company, Inc.",AEP,10/1/21,80.88,81.79,3181500,82.07,81.38,77.95085 +"American Electric Power Company, Inc.",AEP,10/4/21,81.3,81.34,3370400,83.34,83.04,79.5409 +"American Electric Power Company, Inc.",AEP,10/5/21,82.67,82.97,2587000,83.36,83.02,79.52174 +"American Electric Power Company, Inc.",AEP,10/6/21,82.51,82.83,2697800,84.67,84.56,80.99686 +"American Electric Power Company, Inc.",AEP,10/7/21,83.96,84.82,2263700,85.25,84.14,80.59455 +"American Electric Power Company, Inc.",AEP,10/8/21,83.48,84.11,1879300,84.12,83.58,80.05815 +"American Electric Power Company, Inc.",AEP,10/11/21,82.22,83.52,2221100,83.58,82.51,79.03325 +"American Electric Power Company, Inc.",AEP,10/12/21,82.14,82.56,2898800,82.94,82.55,79.07155 +"American Electric Power Company, Inc.",AEP,10/13/21,81.85,82.74,2131300,83.52,83.46,79.94321 +"American Electric Power Company, Inc.",AEP,10/14/21,83.52,83.91,2252200,84.27,84.05,80.50835 +"American Electric Power Company, Inc.",AEP,10/15/21,83.21,84,1849000,84.4,83.49,79.97195 +"American Electric Power Company, Inc.",AEP,10/18/21,82.34,83.25,2002000,83.31,82.99,79.49301 +"American Electric Power Company, Inc.",AEP,10/19/21,83.19,83.42,2224000,83.99,83.8,80.26888 +"American Electric Power Company, Inc.",AEP,10/20/21,84.12,84.2,2330900,85.32,84.9,81.322525 +"American Electric Power Company, Inc.",AEP,10/21/21,84.59,84.79,1736700,85.3,85.2,81.609886 +"American Electric Power Company, Inc.",AEP,10/22/21,85.15,85.52,1770500,85.85,85.58,81.97387 +"American Electric Power Company, Inc.",AEP,10/25/21,84.58,85.57,1814100,85.66,84.67,81.10222 +"American Electric Power Company, Inc.",AEP,10/26/21,84.4,84.81,2829300,85.34,84.42,80.86275 +"American Electric Power Company, Inc.",AEP,10/27/21,84.08,85.74,3768600,85.74,84.3,80.7478 +"American Electric Power Company, Inc.",AEP,10/28/21,83.52,84.3,2523700,85,84.71,81.14053 +"American Electric Power Company, Inc.",AEP,10/29/21,84.13,84.71,2897600,85.25,84.71,81.14053 +"American Electric Power Company, Inc.",AEP,11/1/21,84.41,84.7,2079500,85.32,85.13,81.54284 +"American Electric Power Company, Inc.",AEP,11/2/21,84.31,85.21,2071400,85.54,85.3,81.70567 +"American Electric Power Company, Inc.",AEP,11/3/21,84.36,85.3,2067900,85.87,84.93,81.351265 +"American Electric Power Company, Inc.",AEP,11/4/21,82.8,84.93,2690200,85.2,83.89,80.35509 +"American Electric Power Company, Inc.",AEP,11/5/21,84.2,84.35,1940100,85.57,85.04,81.456635 +"American Electric Power Company, Inc.",AEP,11/8/21,83.55,85.16,4155000,85.19,83.9,80.36467 +"American Electric Power Company, Inc.",AEP,11/9/21,82.96,83.39,3267300,83.94,83.04,80.287315 +"American Electric Power Company, Inc.",AEP,11/10/21,83.48,83.55,4234900,84.32,84.18,81.38953 +"American Electric Power Company, Inc.",AEP,11/11/21,82.12,84.18,2882700,84.18,82.61,79.871574 +"American Electric Power Company, Inc.",AEP,11/12/21,81.9,82.44,2061000,82.58,82.02,79.301125 +"American Electric Power Company, Inc.",AEP,11/15/21,81.81,82.25,2099100,82.9,82.88,80.13262 +"American Electric Power Company, Inc.",AEP,11/16/21,82.4,82.9,1881200,83.18,82.56,79.82322 +"American Electric Power Company, Inc.",AEP,11/17/21,82.12,82.41,2146900,83.31,83.24,80.48068 +"American Electric Power Company, Inc.",AEP,11/18/21,82.49,83.23,2123000,83.36,82.82,80.07461 +"American Electric Power Company, Inc.",AEP,11/19/21,82.63,83.02,2477700,83.68,83.38,80.61604 +"American Electric Power Company, Inc.",AEP,11/22/21,82.96,83.31,3014900,85.06,84.3,81.50555 +"American Electric Power Company, Inc.",AEP,11/23/21,83.59,84.45,2166000,84.87,84.31,81.51521 +"American Electric Power Company, Inc.",AEP,11/24/21,83.7,84.76,2539200,84.76,83.82,81.041466 +"American Electric Power Company, Inc.",AEP,11/26/21,82.29,83.52,1636800,83.95,82.55,79.81356 +"American Electric Power Company, Inc.",AEP,11/29/21,82.19,82.71,2899200,83.76,83.31,80.54836 +"American Electric Power Company, Inc.",AEP,11/30/21,80.68,83.21,4122300,83.21,81.05,78.36328 +"American Electric Power Company, Inc.",AEP,12/1/21,80.22,81.57,3494100,82.53,80.28,77.618805 +"American Electric Power Company, Inc.",AEP,12/2/21,80.49,80.86,3442200,82.2,81.31,78.61467 +"American Electric Power Company, Inc.",AEP,12/3/21,81.03,81.99,2809100,82.57,82.34,79.61051 +"American Electric Power Company, Inc.",AEP,12/6/21,82.84,82.97,3864700,84.67,83.49,80.7224 +"American Electric Power Company, Inc.",AEP,12/7/21,82.67,83.19,3601900,84.02,83.91,81.12848 +"American Electric Power Company, Inc.",AEP,12/8/21,83.46,83.79,2343100,84.58,84.02,81.234825 +"American Electric Power Company, Inc.",AEP,12/9/21,83.16,83.97,2441400,84.12,83.52,80.751396 +"American Electric Power Company, Inc.",AEP,12/10/21,83.59,84.11,1955900,84.25,83.99,81.205826 +"American Electric Power Company, Inc.",AEP,12/13/21,83.9,83.92,3664800,85.48,84.98,82.163 +"American Electric Power Company, Inc.",AEP,12/14/21,84.59,85.24,2341100,85.55,85.13,82.30804 +"American Electric Power Company, Inc.",AEP,12/15/21,85.23,85.33,3894500,87.42,87.23,84.338425 +"American Electric Power Company, Inc.",AEP,12/16/21,87.02,87.14,3521600,88.39,88,85.08289 +"American Electric Power Company, Inc.",AEP,12/17/21,86.4,87.59,5325600,88.24,86.54,83.671295 +"American Electric Power Company, Inc.",AEP,12/20/21,85.54,85.86,3349500,87.33,87.23,84.338425 +"American Electric Power Company, Inc.",AEP,12/21/21,86.27,87.64,2813500,87.76,86.75,83.87434 +"American Electric Power Company, Inc.",AEP,12/22/21,86.22,86.3,1776400,87.05,86.62,83.74865 +"American Electric Power Company, Inc.",AEP,12/23/21,86.33,86.52,1553100,86.99,86.52,83.65196 +"American Electric Power Company, Inc.",AEP,12/27/21,86.27,86.5,1609800,87.19,87.08,84.1934 +"American Electric Power Company, Inc.",AEP,12/28/21,87.25,87.25,1507500,88.3,88.21,85.285934 +"American Electric Power Company, Inc.",AEP,12/29/21,88.1,88.37,1170700,88.68,88.58,85.64368 +"American Electric Power Company, Inc.",AEP,12/30/21,87.99,88.64,1288900,88.76,88.69,85.75002 +"American Electric Power Company, Inc.",AEP,12/31/21,88.3,88.64,1520800,89.22,88.97,86.020744 +"American Electric Power Company, Inc.",AEP,1/3/22,87.53,88.63,2661600,88.77,88.61,85.672676 +"American Electric Power Company, Inc.",AEP,1/4/22,88.5,88.5,2349200,89.94,88.65,85.71135 +"American Electric Power Company, Inc.",AEP,1/5/22,88.66,88.66,3343300,90.29,89.47,86.50417 +"American Electric Power Company, Inc.",AEP,1/6/22,88.91,89.5,3296300,90.31,89.18,86.22377 +"American Electric Power Company, Inc.",AEP,1/7/22,88.56,88.99,3109600,91.27,90.8,87.79008 +"American Electric Power Company, Inc.",AEP,1/10/22,90.34,90.91,3206500,91.43,90.5,87.50002 +"American Electric Power Company, Inc.",AEP,1/11/22,89.18,90.27,2231600,90.63,89.77,86.79422 +"American Electric Power Company, Inc.",AEP,1/12/22,88.96,89.7,2244200,90.41,90.29,87.297 +"American Electric Power Company, Inc.",AEP,1/13/22,89.91,90.26,2937700,91.58,90.86,87.84809 +"American Electric Power Company, Inc.",AEP,1/14/22,90.28,91.13,4088400,91.31,90.98,87.96412 +"American Electric Power Company, Inc.",AEP,1/18/22,89.2,90.51,2558800,90.82,90.32,87.326 +"American Electric Power Company, Inc.",AEP,1/19/22,89.64,90.45,2535000,91.07,90.3,87.30666 +"American Electric Power Company, Inc.",AEP,1/20/22,89.82,90.46,2361500,91.03,89.92,86.93925 +"American Electric Power Company, Inc.",AEP,1/21/22,89.73,90.66,3969900,91.66,89.97,86.987595 +"American Electric Power Company, Inc.",AEP,1/24/22,87.08,90.4,4777200,91.18,89.12,86.16577 +"American Electric Power Company, Inc.",AEP,1/25/22,88.05,88.27,2837900,89.66,88.96,86.01107 +"American Electric Power Company, Inc.",AEP,1/26/22,88.32,88.76,3561600,89.8,88.83,85.88539 +"American Electric Power Company, Inc.",AEP,1/27/22,89,89.08,3239000,90.52,89.4,86.43649 +"American Electric Power Company, Inc.",AEP,1/28/22,88.47,89.15,4460800,90.29,90.13,87.14229 +"American Electric Power Company, Inc.",AEP,1/31/22,89.11,89.34,5909000,90.49,90.4,87.40334 +"American Electric Power Company, Inc.",AEP,2/1/22,87.91,89.91,4817000,90.13,88.35,85.421295 +"American Electric Power Company, Inc.",AEP,2/2/22,87.81,88.44,3518800,89.99,89.88,86.90057 +"American Electric Power Company, Inc.",AEP,2/3/22,89.61,90,2529800,90.6,90.19,87.200294 +"American Electric Power Company, Inc.",AEP,2/4/22,88.42,89.27,3439600,90.29,89.17,86.2141 +"American Electric Power Company, Inc.",AEP,2/7/22,88.78,88.78,3011400,90.38,89.81,86.83289 +"American Electric Power Company, Inc.",AEP,2/8/22,89.71,90.07,2415300,90.54,90.2,87.20996 +"American Electric Power Company, Inc.",AEP,2/9/22,89.06,90.02,2828700,90.12,89.38,87.17095 +"American Electric Power Company, Inc.",AEP,2/10/22,87.19,88.59,3065100,89,87.39,85.23015 +"American Electric Power Company, Inc.",AEP,2/11/22,87.52,87.56,3340500,88.65,87.65,85.48371 +"American Electric Power Company, Inc.",AEP,2/14/22,85.43,87.93,2659100,88.05,86.18,84.05005 +"American Electric Power Company, Inc.",AEP,2/15/22,84.96,86.4,3790700,86.81,85.44,83.32835 +"American Electric Power Company, Inc.",AEP,2/16/22,84.37,85.63,2622900,85.93,85.41,83.29908 +"American Electric Power Company, Inc.",AEP,2/17/22,84.2,85.07,3155000,85.88,85.49,83.37709 +"American Electric Power Company, Inc.",AEP,2/18/22,85.01,85.3,3909500,86.37,85.71,83.59166 +"American Electric Power Company, Inc.",AEP,2/22/22,85.15,85.71,2481200,86.65,85.99,83.86474 +"American Electric Power Company, Inc.",AEP,2/23/22,84.43,85.99,3615400,86.18,84.64,82.5481 +"American Electric Power Company, Inc.",AEP,2/24/22,84.87,87.17,6582000,87.21,86.56,84.420654 +"American Electric Power Company, Inc.",AEP,2/25/22,86.9,87.19,4073700,89.57,89.46,87.24898 +"American Electric Power Company, Inc.",AEP,2/28/22,88.44,88.74,5547300,90.89,90.65,88.40957 +"American Electric Power Company, Inc.",AEP,3/1/22,89.66,90.35,4013000,91.68,90.21,87.980446 +"American Electric Power Company, Inc.",AEP,3/2/22,89.9,89.9,3146500,91.49,91.24,88.984985 +"American Electric Power Company, Inc.",AEP,3/3/22,91.42,91.42,4173700,94.69,93.98,91.65727 +"American Electric Power Company, Inc.",AEP,3/4/22,93.09,93.67,4675100,96.39,96.33,93.949196 +"American Electric Power Company, Inc.",AEP,3/7/22,95.15,96.01,4111300,98.15,97.26,94.85621 +"American Electric Power Company, Inc.",AEP,3/8/22,95.18,97.57,3689900,98.08,95.25,92.89588 +"American Electric Power Company, Inc.",AEP,3/9/22,94.2,95.9,3006200,95.9,95.01,92.66181 +"American Electric Power Company, Inc.",AEP,3/10/22,93.99,94.61,2897900,96.22,95.99,93.61759 +"American Electric Power Company, Inc.",AEP,3/11/22,95.21,96.35,2254900,96.83,95.54,93.17871 +"American Electric Power Company, Inc.",AEP,3/14/22,94.54,95.4,2948400,96.35,94.74,92.39848 +"American Electric Power Company, Inc.",AEP,3/15/22,94.86,95.54,3673700,96.16,96.11,93.734634 +"American Electric Power Company, Inc.",AEP,3/16/22,93.39,95.92,2880000,96,95.07,92.72033 +"American Electric Power Company, Inc.",AEP,3/17/22,94.76,95.22,2863600,95.97,94.94,92.593544 +"American Electric Power Company, Inc.",AEP,3/18/22,93.39,94.94,5719000,95.34,94.07,91.74505 +"American Electric Power Company, Inc.",AEP,3/21/22,93.96,94,2426000,95.4,94.69,92.34972 +"American Electric Power Company, Inc.",AEP,3/22/22,94.29,94.73,3653900,95.6,95.25,92.89588 +"American Electric Power Company, Inc.",AEP,3/23/22,95.04,95.2,2989400,96.48,96.01,93.6371 +"American Electric Power Company, Inc.",AEP,3/24/22,95.66,96.29,3036600,97.19,96.44,94.05647 +"American Electric Power Company, Inc.",AEP,3/25/22,96.35,96.35,2032200,97.39,96.84,94.44659 +"American Electric Power Company, Inc.",AEP,3/28/22,95.97,96.78,2465400,97.62,97.61,95.197556 +"American Electric Power Company, Inc.",AEP,3/29/22,97.35,97.46,2943100,98.81,98.69,96.25086 +"American Electric Power Company, Inc.",AEP,3/30/22,98.17,98.69,2164100,99.44,99.42,96.96282 +"American Electric Power Company, Inc.",AEP,3/31/22,99.52,99.81,3670600,100.67,99.77,97.30416 +"American Electric Power Company, Inc.",AEP,4/1/22,98.78,99.81,2569100,101.62,101.51,99.00116 +"American Electric Power Company, Inc.",AEP,4/4/22,99.17,100.85,2580800,101.09,100.65,98.16242 +"American Electric Power Company, Inc.",AEP,4/5/22,100.64,100.64,2235300,102.7,101.31,98.80611 +"American Electric Power Company, Inc.",AEP,4/6/22,101.27,101.49,3364500,104.81,104.49,101.90751 +"American Electric Power Company, Inc.",AEP,4/7/22,102.53,104.37,3226300,104.43,103.37,100.81519 +"American Electric Power Company, Inc.",AEP,4/8/22,102.7,103.58,2180400,104.14,102.99,100.44458 +"American Electric Power Company, Inc.",AEP,4/11/22,101.14,103.25,3621200,103.73,101.4,98.89388 +"American Electric Power Company, Inc.",AEP,4/12/22,101.02,101.47,2493900,103.03,102.31,99.78139 +"American Electric Power Company, Inc.",AEP,4/13/22,101.29,102.63,1737400,102.84,102.25,99.72287 +"American Electric Power Company, Inc.",AEP,4/14/22,101.87,102.73,2188300,102.76,102.04,99.51807 +"American Electric Power Company, Inc.",AEP,4/18/22,101.09,102.21,1818200,102.56,101.66,99.14747 +"American Electric Power Company, Inc.",AEP,4/19/22,101.53,101.82,1892100,102.64,102.43,99.89842 +"American Electric Power Company, Inc.",AEP,4/20/22,102.26,102.99,2335100,103.34,102.83,100.28854 +"American Electric Power Company, Inc.",AEP,4/21/22,101.95,102.54,3004600,103.51,102.12,99.59609 +"American Electric Power Company, Inc.",AEP,4/22/22,100.12,102,2426500,102.15,100.25,97.7723 +"American Electric Power Company, Inc.",AEP,4/25/22,98.53,100.49,3140100,101.04,100.5,98.01612 +"American Electric Power Company, Inc.",AEP,4/26/22,99.2,100.26,2050800,101.52,99.24,96.78726 +"American Electric Power Company, Inc.",AEP,4/27/22,98.2,99.45,3436000,100.9,99.53,97.0701 +"American Electric Power Company, Inc.",AEP,4/28/22,98.45,100.06,4355000,102.76,102.43,99.89842 +"American Electric Power Company, Inc.",AEP,4/29/22,98.82,101.93,3589200,102.24,99.11,96.66048 +"American Electric Power Company, Inc.",AEP,5/2/22,96.99,99.47,2652900,100.38,98.13,95.7047 +"American Electric Power Company, Inc.",AEP,5/3/22,98.07,98.75,2844800,100.14,98.58,96.14358 +"American Electric Power Company, Inc.",AEP,5/4/22,98.59,98.97,2987900,100.91,100.72,98.23069 +"American Electric Power Company, Inc.",AEP,5/5/22,98.72,100.15,2680400,101.06,99.66,97.19689 +"American Electric Power Company, Inc.",AEP,5/6/22,98.66,99.49,3291000,100.11,99.65,97.18713 +"American Electric Power Company, Inc.",AEP,5/9/22,97.8,98.9,3170300,100.74,99.69,97.99318 +"American Electric Power Company, Inc.",AEP,5/10/22,97.96,100.26,3174300,101.61,99.08,97.393555 +"American Electric Power Company, Inc.",AEP,5/11/22,98.78,98.93,3331400,101.3,99.78,98.08164 +"American Electric Power Company, Inc.",AEP,5/12/22,97.18,99.5,2905400,100.25,98.53,96.85292 +"American Electric Power Company, Inc.",AEP,5/13/22,97.89,98.75,2270400,99.82,99.69,97.99318 +"American Electric Power Company, Inc.",AEP,5/16/22,98.99,99.86,2142200,100.28,99.39,97.69829 +"American Electric Power Company, Inc.",AEP,5/17/22,98.05,99.67,2521200,100.45,100.4,98.69109 +"American Electric Power Company, Inc.",AEP,5/18/22,99.56,100.87,3580900,101.54,99.88,98.17994 +"American Electric Power Company, Inc.",AEP,5/19/22,97.57,99.47,2749800,99.59,99.04,97.35424 +"American Electric Power Company, Inc.",AEP,5/20/22,98.19,99.05,2925600,99.94,99.7,98.003006 +"American Electric Power Company, Inc.",AEP,5/23/22,99.59,100.56,2485500,101.41,100.27,98.5633 +"American Electric Power Company, Inc.",AEP,5/24/22,99.91,100.71,2534300,102.57,102.22,100.48012 +"American Electric Power Company, Inc.",AEP,5/25/22,101.75,102.35,2393000,102.99,102.48,100.73569 +"American Electric Power Company, Inc.",AEP,5/26/22,102.48,103.1,2574800,103.49,102.58,100.833984 +"American Electric Power Company, Inc.",AEP,5/27/22,101.9,102.42,2713400,103.63,103.57,101.80713 +"American Electric Power Company, Inc.",AEP,5/31/22,101.19,102.78,3319500,103.15,102.03,100.29335 +"American Electric Power Company, Inc.",AEP,6/1/22,100.88,102.65,2234500,102.9,102.04,100.30318 +"American Electric Power Company, Inc.",AEP,6/2/22,100.01,102.52,2261200,102.72,102.25,100.5096 +"American Electric Power Company, Inc.",AEP,6/3/22,101.63,101.91,1682400,102.49,101.95,100.21471 +"American Electric Power Company, Inc.",AEP,6/6/22,101.53,102.35,1499000,102.79,102.06,100.32284 +"American Electric Power Company, Inc.",AEP,6/7/22,101.11,102.24,1461700,102.54,102.43,100.68654 +"American Electric Power Company, Inc.",AEP,6/8/22,100.25,102.19,1814500,102.19,100.53,98.81888 +"American Electric Power Company, Inc.",AEP,6/9/22,98.17,100.47,2279800,101.18,98.26,96.58752 +"American Electric Power Company, Inc.",AEP,6/10/22,97.01,97.44,3003000,99.16,98.26,96.58752 +"American Electric Power Company, Inc.",AEP,6/13/22,92.61,97.1,4241100,97.58,93.01,91.42688 +"American Electric Power Company, Inc.",AEP,6/14/22,89.36,93.12,3482800,93.8,90.44,88.90062 +"American Electric Power Company, Inc.",AEP,6/15/22,88.69,91.11,3954800,91.91,90.65,89.10705 +"American Electric Power Company, Inc.",AEP,6/16/22,88.26,89.11,3908000,89.9,89.19,87.671906 +"American Electric Power Company, Inc.",AEP,6/17/22,87.63,90.1,8000800,90.29,88.41,86.905174 +"American Electric Power Company, Inc.",AEP,6/21/22,88.45,88.55,3197400,90.52,89.95,88.41895 +"American Electric Power Company, Inc.",AEP,6/22/22,89.47,89.48,2632500,91.16,90.31,88.77283 +"American Electric Power Company, Inc.",AEP,6/23/22,90.83,91.12,2991900,92.62,92.41,90.8371 +"American Electric Power Company, Inc.",AEP,6/24/22,92.42,92.51,3647200,93.89,93.6,92.00683 +"American Electric Power Company, Inc.",AEP,6/27/22,93.21,93.43,2910900,95.02,94.98,93.36335 +"American Electric Power Company, Inc.",AEP,6/28/22,94.78,95.09,2318500,96.19,95.08,93.46165 +"American Electric Power Company, Inc.",AEP,6/29/22,94.8,95.24,1700100,95.72,95.37,93.74671 +"American Electric Power Company, Inc.",AEP,6/30/22,94.49,94.61,3046800,96.65,95.94,94.30701 +"American Electric Power Company, Inc.",AEP,7/1/22,95.39,96,2833600,98.02,97.95,96.28279 +"American Electric Power Company, Inc.",AEP,7/5/22,92.64,97.62,3654900,97.8,93.58,91.98718 +"American Electric Power Company, Inc.",AEP,7/6/22,93.27,93.76,2574100,95.78,94.8,93.18641 +"American Electric Power Company, Inc.",AEP,7/7/22,94.41,95.27,2604500,95.72,94.52,92.91117 +"American Electric Power Company, Inc.",AEP,7/8/22,93.83,94.85,1979100,94.94,94.34,92.73424 +"American Electric Power Company, Inc.",AEP,7/11/22,93.8,94.26,1699200,95.45,95.01,93.39283 +"American Electric Power Company, Inc.",AEP,7/12/22,93.97,94.91,1945100,95.92,94.37,92.76373 +"American Electric Power Company, Inc.",AEP,7/13/22,93.22,93.45,2071100,94.73,93.9,92.301735 +"American Electric Power Company, Inc.",AEP,7/14/22,92.13,92.45,2043200,94.45,94.27,92.66543 +"American Electric Power Company, Inc.",AEP,7/15/22,93.37,94.47,2376900,95.27,95.22,93.599266 +"American Electric Power Company, Inc.",AEP,7/18/22,93.26,94.97,2354100,94.97,93.37,91.780754 +"American Electric Power Company, Inc.",AEP,7/19/22,93.39,94.29,2568900,94.29,93.59,91.997 +"American Electric Power Company, Inc.",AEP,7/20/22,92.19,93.86,2293300,94.03,92.71,91.13198 +"American Electric Power Company, Inc.",AEP,7/21/22,92.06,92.46,2061600,92.85,92.79,91.210625 +"American Electric Power Company, Inc.",AEP,7/22/22,93.19,93.54,1870100,94.36,94.35,92.744064 +"American Electric Power Company, Inc.",AEP,7/25/22,94.05,94.52,2626800,95.92,95.8,94.169395 +"American Electric Power Company, Inc.",AEP,7/26/22,95.65,95.72,2492400,96.9,96.42,94.77883 +"American Electric Power Company, Inc.",AEP,7/27/22,94.34,94.83,2757600,96.54,96.29,94.65105 +"American Electric Power Company, Inc.",AEP,7/28/22,95.93,97.1,2805200,97.78,97.62,95.95841 +"American Electric Power Company, Inc.",AEP,7/29/22,97.14,97.37,5858500,99.16,98.56,96.88241 +"American Electric Power Company, Inc.",AEP,8/1/22,97.88,98.28,2643200,99.21,99.1,97.413216 +"American Electric Power Company, Inc.",AEP,8/2/22,98.36,99.1,2139300,99.75,98.46,96.78411 +"American Electric Power Company, Inc.",AEP,8/3/22,96.73,98.37,2099000,99.83,99.59,97.894875 +"American Electric Power Company, Inc.",AEP,8/4/22,99.06,99.47,2864500,100.35,99.95,98.24875 +"American Electric Power Company, Inc.",AEP,8/5/22,98.67,99.94,2699300,100.17,99.46,97.76709 +"American Electric Power Company, Inc.",AEP,8/8/22,99.52,100.44,2050400,101.18,100.08,98.37654 +"American Electric Power Company, Inc.",AEP,8/9/22,99.5,99.5,1867100,100.84,100.57,99.63473 +"American Electric Power Company, Inc.",AEP,8/10/22,100.29,101.11,2311400,101.41,101.34,100.39757 +"American Electric Power Company, Inc.",AEP,8/11/22,100.74,101.3,2214200,102.48,101.2,100.258865 +"American Electric Power Company, Inc.",AEP,8/12/22,101.71,102.12,3186600,103.85,103.78,102.81487 +"American Electric Power Company, Inc.",AEP,8/15/22,103.59,103.78,2056700,104.63,104.56,103.58762 +"American Electric Power Company, Inc.",AEP,8/16/22,103.88,103.88,2063200,105.45,104.46,103.488556 +"American Electric Power Company, Inc.",AEP,8/17/22,103.82,103.82,1877000,105.15,104.33,103.359764 +"American Electric Power Company, Inc.",AEP,8/18/22,104.23,104.59,2151200,105.48,104.37,103.39939 +"American Electric Power Company, Inc.",AEP,8/19/22,103.98,104.28,2426200,105.35,104.94,103.964096 +"American Electric Power Company, Inc.",AEP,8/22/22,103.21,105,2612400,105,103.41,102.44832 +"American Electric Power Company, Inc.",AEP,8/23/22,102.23,103.49,1169500,103.49,102.7,101.74492 +"American Electric Power Company, Inc.",AEP,8/24/22,101.9,102.64,1382500,102.78,102.66,101.7053 +"American Electric Power Company, Inc.",AEP,8/25/22,102.1,103.11,1466200,103.47,103.38,102.418594 +"American Electric Power Company, Inc.",AEP,8/26/22,101.75,103.59,2004700,103.73,101.82,100.87311 +"American Electric Power Company, Inc.",AEP,8/29/22,100.73,101.45,1663500,103.56,102.93,101.972786 +"American Electric Power Company, Inc.",AEP,8/30/22,100.96,102.89,1826200,102.92,101.34,100.39757 +"American Electric Power Company, Inc.",AEP,8/31/22,100,101.44,3253700,101.89,100.2,99.268166 +"American Electric Power Company, Inc.",AEP,9/1/22,100.21,100.25,2828600,102.98,102.38,101.427895 +"American Electric Power Company, Inc.",AEP,9/2/22,100.68,102.74,2320800,103.75,101.09,100.14989 +"American Electric Power Company, Inc.",AEP,9/6/22,101.15,101.2,2740800,103.25,101.56,100.615524 +"American Electric Power Company, Inc.",AEP,9/7/22,102.18,102.18,2845600,104.95,104.74,103.765945 +"American Electric Power Company, Inc.",AEP,9/8/22,103.49,104.04,2929900,105.12,103.98,103.01302 +"American Electric Power Company, Inc.",AEP,9/9/22,103.63,104.65,2000000,105.49,104.71,103.73623 +"American Electric Power Company, Inc.",AEP,9/12/22,104.34,104.71,1772500,105.6,105.18,104.20186 +"American Electric Power Company, Inc.",AEP,9/13/22,101.83,104.34,3093400,104.89,102.2,101.249565 +"American Electric Power Company, Inc.",AEP,9/14/22,102.2,102.2,1430600,103.9,103.32,102.35915 +"American Electric Power Company, Inc.",AEP,9/15/22,99.92,102.95,3097500,102.95,100.19,99.25826 +"American Electric Power Company, Inc.",AEP,9/16/22,99.97,100.37,5319700,101.04,100.36,99.42668 +"American Electric Power Company, Inc.",AEP,9/19/22,99.7,100.15,2873400,101.15,101.11,100.16971 +"American Electric Power Company, Inc.",AEP,9/20/22,98.65,100.78,2273600,100.8,99.76,98.83227 +"American Electric Power Company, Inc.",AEP,9/21/22,98.55,100.44,2853200,101.12,98.57,97.65333 +"American Electric Power Company, Inc.",AEP,9/22/22,98.04,98.3,1939500,99.51,98.88,97.96044 +"American Electric Power Company, Inc.",AEP,9/23/22,96.49,98.15,2096800,98.29,97.74,96.83105 +"American Electric Power Company, Inc.",AEP,9/26/22,94.26,97.35,3504700,97.82,95.63,94.74067 +"American Electric Power Company, Inc.",AEP,9/27/22,92.68,95.88,2924100,95.95,92.86,91.99643 +"American Electric Power Company, Inc.",AEP,9/28/22,92.65,93.89,3419200,94.16,93.56,92.68992 +"American Electric Power Company, Inc.",AEP,9/29/22,88.83,93.72,3429200,93.72,89.07,88.24168 +"American Electric Power Company, Inc.",AEP,9/30/22,86.08,89.65,5127200,90,86.45,85.64604 +"American Electric Power Company, Inc.",AEP,10/3/22,87.14,87.7,6209900,89.13,88.23,87.40949 +"American Electric Power Company, Inc.",AEP,10/4/22,88.37,88.57,5094100,91.18,90.66,89.816895 +"American Electric Power Company, Inc.",AEP,10/5/22,87.39,89.47,3296800,89.64,87.7,86.884415 +"American Electric Power Company, Inc.",AEP,10/6/22,84.19,87.48,4211100,87.66,84.51,83.72408 +"American Electric Power Company, Inc.",AEP,10/7/22,82.57,84.55,3717000,84.88,82.99,82.218216 +"American Electric Power Company, Inc.",AEP,10/10/22,83.22,83.25,4127900,84.99,84.45,83.664635 +"American Electric Power Company, Inc.",AEP,10/11/22,84.18,84.31,3921000,86.19,84.87,84.080734 +"American Electric Power Company, Inc.",AEP,10/12/22,81.67,84.87,2552800,84.87,81.74,80.97984 +"American Electric Power Company, Inc.",AEP,10/13/22,80.3,80.8,4047100,85.04,84.78,83.99157 +"American Electric Power Company, Inc.",AEP,10/14/22,83.14,85.34,4001200,86.17,83.52,82.743286 +"American Electric Power Company, Inc.",AEP,10/17/22,84.73,84.8,3606400,86.06,85.05,84.25906 +"American Electric Power Company, Inc.",AEP,10/18/22,85.34,85.96,2612300,86.86,86.58,85.77483 +"American Electric Power Company, Inc.",AEP,10/19/22,85.05,85.47,1806500,86.34,85.9,85.10116 +"American Electric Power Company, Inc.",AEP,10/20/22,83.54,86.29,3165500,86.29,83.93,83.149475 +"American Electric Power Company, Inc.",AEP,10/21/22,83.41,84.11,2278600,86.16,85.63,84.833664 +"American Electric Power Company, Inc.",AEP,10/24/22,85.25,86.48,2141900,86.99,86,85.200226 +"American Electric Power Company, Inc.",AEP,10/25/22,85.99,86.05,2580000,87.56,87.42,86.60702 +"American Electric Power Company, Inc.",AEP,10/26/22,87.24,88,2197600,88.61,87.45,86.63674 +"American Electric Power Company, Inc.",AEP,10/27/22,86.15,86.17,2740500,89.32,87.18,86.369255 +"American Electric Power Company, Inc.",AEP,10/28/22,87.56,87.56,2633900,89.56,89.4,88.56861 +"American Electric Power Company, Inc.",AEP,10/31/22,87.36,89.35,4104000,89.39,87.92,87.10237 +"American Electric Power Company, Inc.",AEP,11/1/22,87.62,88.1,4169800,89.2,88.53,87.706696 +"American Electric Power Company, Inc.",AEP,11/2/22,88.17,88.51,3166600,90.64,88.21,87.38967 +"American Electric Power Company, Inc.",AEP,11/3/22,87.23,87.77,4020800,89.58,88.68,87.8553 +"American Electric Power Company, Inc.",AEP,11/4/22,87.72,88.82,3304300,89.68,89.57,88.73702 +"American Electric Power Company, Inc.",AEP,11/7/22,86.68,89.84,3038600,89.84,88,87.181625 +"American Electric Power Company, Inc.",AEP,11/8/22,88,88.06,2959600,89.62,89.25,88.420006 +"American Electric Power Company, Inc.",AEP,11/9/22,87.63,88.31,2932000,88.8,87.82,87.82 +"American Electric Power Company, Inc.",AEP,11/10/22,88.94,90.33,4114900,91.98,91.8,91.8 +"American Electric Power Company, Inc.",AEP,11/11/22,89.15,91.27,3966700,91.93,89.98,89.98 +"American Electric Power Company, Inc.",AEP,11/14/22,88.46,90.33,3045700,90.59,88.66,88.66 +"American Electric Power Company, Inc.",AEP,11/15/22,88.05,89.72,4912300,90.58,89.22,89.22 +"American Electric Power Company, Inc.",AEP,11/16/22,89.51,89.73,3294700,90.6,89.74,89.74 +"American Electric Power Company, Inc.",AEP,11/17/22,88.51,89.05,2587800,89.53,89.07,89.07 +"American Electric Power Company, Inc.",AEP,11/18/22,89.68,89.68,4318800,91.59,91.28,91.28 +"American Electric Power Company, Inc.",AEP,11/21/22,91.34,91.42,3150700,93.33,93.15,93.15 +"American Electric Power Company, Inc.",AEP,11/22/22,93.04,93.61,3286800,94.7,93.71,93.71 +"American Electric Power Company, Inc.",AEP,11/23/22,93.43,93.71,3323000,95.21,95.13,95.13 +"American Electric Power Company, Inc.",AEP,11/25/22,94.95,95.35,1252000,95.81,95.47,95.47 +"American Electric Power Company, Inc.",AEP,11/28/22,93.99,97.16,4529100,97.28,95.22,95.22 +"American Electric Power Company, Inc.",AEP,11/29/22,94.01,94.6,2044500,94.88,94.65,94.65 +"American Electric Power Company, Inc.",AEP,11/30/22,93.97,94.57,4346800,96.88,96.8,96.8 +"American Electric Power Company, Inc.",AEP,12/1/22,95.98,97.74,2846500,98.21,96.48,96.48 +"American Electric Power Company, Inc.",AEP,12/2/22,94.5,95.27,3492000,95.4,95.12,95.12 +"American Electric Power Company, Inc.",AEP,12/5/22,94.11,94.53,2496000,94.93,94.52,94.52 +"American Electric Power Company, Inc.",AEP,12/6/22,94.21,94.34,4255100,96.64,96.37,96.37 +"American Electric Power Company, Inc.",AEP,12/7/22,96.27,97.47,6140700,98.64,96.67,96.67 +"American Electric Power Company, Inc.",AEP,12/8/22,96.35,96.53,3735000,98.29,97.72,97.72 +"American Electric Power Company, Inc.",AEP,12/9/22,96.35,97.77,2552300,97.93,96.58,96.58 +"American Electric Power Company, Inc.",AEP,12/12/22,96.36,97.32,434467,97.59,97.2,97.2 +DTE Energy Company,DTE,1/2/70,18.297873,18.297873,7520,18.93617,18.93617,0.45344394 +DTE Energy Company,DTE,1/5/70,18.93617,18.93617,4700,19.468084,19.361702,0.46363354 +DTE Energy Company,DTE,1/6/70,19.361702,19.361702,13043,19.574469,19.361702,0.46363354 +DTE Energy Company,DTE,1/7/70,19.25532,19.361702,10105,19.574469,19.361702,0.46363354 +DTE Energy Company,DTE,1/8/70,19.361702,19.361702,7168,19.680851,19.680851,0.4712758 +DTE Energy Company,DTE,1/9/70,19.468084,19.680851,4700,19.787233,19.680851,0.4712758 +DTE Energy Company,DTE,1/12/70,19.361702,19.680851,7050,19.787233,19.680851,0.4712758 +DTE Energy Company,DTE,1/13/70,19.25532,19.680851,9283,19.787233,19.574469,0.4687288 +DTE Energy Company,DTE,1/14/70,19.25532,19.468084,3878,19.468084,19.25532,0.46108618 +DTE Energy Company,DTE,1/15/70,19.148935,19.25532,8813,19.468084,19.361702,0.46363354 +DTE Energy Company,DTE,1/16/70,18.829786,19.148935,5993,19.148935,18.93617,0.45344394 +DTE Energy Company,DTE,1/19/70,18.723404,18.93617,6580,18.93617,18.723404,0.44834927 +DTE Energy Company,DTE,1/20/70,18.404255,18.723404,8460,18.829786,18.617022,0.44580173 +DTE Energy Company,DTE,1/21/70,18.510637,18.617022,5170,18.93617,18.723404,0.44834927 +DTE Energy Company,DTE,1/22/70,18.723404,18.723404,6345,18.93617,18.723404,0.44834927 +DTE Energy Company,DTE,1/23/70,18.297873,18.723404,6228,18.829786,18.510637,0.44325414 +DTE Energy Company,DTE,1/26/70,18.191488,18.510637,6110,18.617022,18.297873,0.43815905 +DTE Energy Company,DTE,1/27/70,18.191488,18.297873,7168,18.723404,18.191488,0.43561196 +DTE Energy Company,DTE,1/28/70,18.297873,18.297873,6698,18.723404,18.404255,0.44070658 +DTE Energy Company,DTE,1/29/70,17.978724,18.404255,13278,18.617022,18.085106,0.4330641 +DTE Energy Company,DTE,1/30/70,17.978724,18.085106,4348,18.191488,18.191488,0.43561196 +DTE Energy Company,DTE,2/2/70,18.085106,18.191488,7990,18.510637,18.297873,0.43815905 +DTE Energy Company,DTE,2/3/70,18.191488,18.297873,6110,18.510637,18.297873,0.43815905 +DTE Energy Company,DTE,2/4/70,18.297873,18.297873,6815,18.723404,18.510637,0.44325414 +DTE Energy Company,DTE,2/5/70,18.404255,18.510637,5053,18.829786,18.617022,0.44580173 +DTE Energy Company,DTE,2/6/70,18.404255,18.617022,5640,18.617022,18.617022,0.44580173 +DTE Energy Company,DTE,2/9/70,18.404255,18.617022,5288,18.723404,18.404255,0.44070658 +DTE Energy Company,DTE,2/10/70,18.297873,18.404255,6228,18.510637,18.297873,0.43815905 +DTE Energy Company,DTE,2/11/70,18.191488,18.297873,4700,18.510637,18.510637,0.44325414 +DTE Energy Company,DTE,2/12/70,18.297873,18.510637,7990,19.148935,19.148935,0.4585387 +DTE Energy Company,DTE,2/13/70,18.404255,18.93617,10810,18.93617,18.510637,0.44325414 +DTE Energy Company,DTE,2/16/70,18.404255,18.510637,4113,18.723404,18.510637,0.44325414 +DTE Energy Company,DTE,2/17/70,18.510637,18.510637,3408,18.829786,18.723404,0.44834927 +DTE Energy Company,DTE,2/18/70,18.829786,18.829786,1998,19.042553,19.042553,0.45599136 +DTE Energy Company,DTE,2/19/70,18.93617,19.042553,2820,19.148935,18.93617,0.45344394 +DTE Energy Company,DTE,2/20/70,18.829786,18.93617,6228,19.25532,18.93617,0.45344394 +DTE Energy Company,DTE,2/24/70,18.723404,18.93617,4818,19.042553,18.829786,0.4508967 +DTE Energy Company,DTE,2/25/70,18.723404,18.829786,9400,19.042553,19.042553,0.45599136 +DTE Energy Company,DTE,2/26/70,18.829786,19.042553,6580,19.042553,18.93617,0.45344394 +DTE Energy Company,DTE,2/27/70,18.829786,18.93617,6345,19.361702,19.25532,0.46108618 +DTE Energy Company,DTE,3/2/70,18.93617,19.25532,8343,19.361702,19.042553,0.45599136 +DTE Energy Company,DTE,3/3/70,19.148935,19.148935,9518,19.680851,19.680851,0.4712758 +DTE Energy Company,DTE,3/4/70,19.361702,19.680851,8930,19.893618,19.680851,0.4712758 +DTE Energy Company,DTE,3/5/70,19.574469,19.680851,6933,20,19.893618,0.4763713 +DTE Energy Company,DTE,3/6/70,19.787233,19.893618,4583,20,19.893618,0.4763713 +DTE Energy Company,DTE,3/9/70,19.468084,19.893618,5758,19.893618,19.468084,0.46618092 +DTE Energy Company,DTE,3/10/70,19.468084,19.468084,5170,19.787233,19.680851,0.4712758 +DTE Energy Company,DTE,3/11/70,18.723404,19.680851,41478,19.680851,19.25532,0.46108618 +DTE Energy Company,DTE,3/12/70,18.723404,19.148935,3525,19.148935,18.93617,0.45344394 +DTE Energy Company,DTE,3/13/70,18.510637,18.93617,6345,19.042553,18.829786,0.4508967 +DTE Energy Company,DTE,3/16/70,18.617022,18.829786,5405,19.042553,19.042553,0.45599136 +DTE Energy Company,DTE,3/17/70,18.829786,19.042553,3643,19.042553,18.829786,0.4508967 +DTE Energy Company,DTE,3/18/70,18.723404,18.829786,8578,19.25532,19.148935,0.4585387 +DTE Energy Company,DTE,3/19/70,18.829786,19.042553,5170,19.042553,19.042553,0.45599136 +DTE Energy Company,DTE,3/20/70,18.510637,18.723404,2820,18.723404,18.510637,0.45029792 +DTE Energy Company,DTE,3/23/70,18.510637,18.510637,3995,18.723404,18.617022,0.452886 +DTE Energy Company,DTE,3/24/70,18.510637,18.617022,4935,18.829786,18.829786,0.45806193 +DTE Energy Company,DTE,3/25/70,18.723404,18.829786,9518,19.574469,19.468084,0.47358885 +DTE Energy Company,DTE,3/26/70,19.361702,19.468084,5053,19.574469,19.468084,0.47358885 +DTE Energy Company,DTE,3/30/70,18.93617,19.468084,7520,19.468084,18.93617,0.46064955 +DTE Energy Company,DTE,3/31/70,18.829786,18.93617,5875,19.25532,18.93617,0.46064955 +DTE Energy Company,DTE,4/1/70,18.829786,18.93617,7285,19.25532,18.829786,0.45806193 +DTE Energy Company,DTE,4/2/70,18.829786,18.829786,4348,19.148935,18.93617,0.46064955 +DTE Energy Company,DTE,4/3/70,18.829786,18.93617,5053,19.25532,19.042553,0.4632376 +DTE Energy Company,DTE,4/6/70,18.617022,19.042553,14570,19.042553,18.93617,0.46064955 +DTE Energy Company,DTE,4/7/70,18.617022,18.93617,5758,18.93617,18.829786,0.45806193 +DTE Energy Company,DTE,4/8/70,18.617022,18.829786,6463,19.042553,19.042553,0.4632376 +DTE Energy Company,DTE,4/9/70,18.829786,19.042553,4935,19.148935,18.93617,0.46064955 +DTE Energy Company,DTE,4/10/70,18.93617,18.93617,3643,19.25532,19.25532,0.4684132 +DTE Energy Company,DTE,4/13/70,18.93617,19.25532,5405,19.25532,18.93617,0.46064955 +DTE Energy Company,DTE,4/14/70,18.723404,18.93617,7873,19.042553,18.723404,0.45547408 +DTE Energy Company,DTE,4/15/70,18.723404,18.723404,8813,19.148935,18.829786,0.45806193 +DTE Energy Company,DTE,4/16/70,18.723404,18.829786,5053,19.042553,18.723404,0.45547408 +DTE Energy Company,DTE,4/17/70,18.617022,18.723404,5405,19.042553,18.829786,0.45806193 +DTE Energy Company,DTE,4/20/70,18.617022,18.829786,5053,18.93617,18.93617,0.46064955 +DTE Energy Company,DTE,4/21/70,18.510637,18.93617,3290,18.93617,18.617022,0.452886 +DTE Energy Company,DTE,4/22/70,18.297873,18.617022,8695,18.617022,18.510637,0.45029792 +DTE Energy Company,DTE,4/23/70,17.87234,18.297873,12808,18.297873,18.085106,0.43994597 +DTE Energy Company,DTE,4/24/70,17.12766,18.085106,40068,18.191488,17.55319,0.4270065 +DTE Energy Company,DTE,4/27/70,17.659575,17.659575,7050,17.978724,17.765957,0.43218243 +DTE Energy Company,DTE,4/28/70,17.340425,17.765957,9988,18.085106,17.44681,0.42441875 +DTE Energy Company,DTE,4/29/70,17.234043,17.44681,18683,17.765957,17.44681,0.42441875 +DTE Energy Company,DTE,4/30/70,17.44681,17.44681,7168,17.765957,17.659575,0.42959464 +DTE Energy Company,DTE,5/1/70,17.44681,17.659575,4113,17.659575,17.55319,0.4270065 +DTE Energy Company,DTE,5/4/70,17.44681,17.55319,7638,17.765957,17.55319,0.4270065 +DTE Energy Company,DTE,5/5/70,17.340425,17.55319,5288,17.55319,17.44681,0.42441875 +DTE Energy Company,DTE,5/6/70,17.44681,17.44681,5288,17.659575,17.55319,0.4270065 +DTE Energy Company,DTE,5/7/70,17.340425,17.55319,12455,17.659575,17.44681,0.42441875 +DTE Energy Company,DTE,5/8/70,17.12766,17.44681,6580,17.44681,17.340425,0.4218307 +DTE Energy Company,DTE,5/11/70,17.12766,17.340425,3643,17.340425,17.340425,0.4218307 +DTE Energy Company,DTE,5/12/70,17.12766,17.340425,11163,17.340425,17.12766,0.41665483 +DTE Energy Company,DTE,5/13/70,17.021276,17.12766,9048,17.234043,17.021276,0.41406697 +DTE Energy Company,DTE,5/14/70,17.021276,17.021276,7285,17.340425,17.234043,0.41924313 +DTE Energy Company,DTE,5/15/70,17.021276,17.234043,9283,17.340425,17.234043,0.41924313 +DTE Energy Company,DTE,5/18/70,17.12766,17.234043,8578,17.44681,17.12766,0.41665483 +DTE Energy Company,DTE,5/19/70,17.021276,17.12766,8108,17.234043,17.12766,0.41665483 +DTE Energy Company,DTE,5/20/70,16.808512,17.12766,37013,17.12766,16.914894,0.41147912 +DTE Energy Company,DTE,5/21/70,16.489363,16.914894,17625,16.914894,16.808512,0.40889108 +DTE Energy Company,DTE,5/22/70,16.382978,16.702127,16333,16.702127,16.595745,0.40371537 +DTE Energy Company,DTE,5/25/70,16.170214,16.382978,16215,16.382978,16.276596,0.39595166 +DTE Energy Company,DTE,5/26/70,15.744681,16.170214,21973,16.170214,16.170214,0.39336377 +DTE Energy Company,DTE,5/27/70,15.851064,16.170214,20210,16.382978,16.276596,0.39595166 +DTE Energy Company,DTE,5/28/70,16.170214,16.276596,21033,16.702127,16.489363,0.40112746 +DTE Energy Company,DTE,5/29/70,16.489363,16.489363,26203,16.914894,16.914894,0.41147912 +DTE Energy Company,DTE,6/1/70,16.808512,16.914894,16098,17.12766,17.021276,0.41406697 +DTE Energy Company,DTE,6/2/70,17.021276,17.021276,17038,17.234043,17.12766,0.41665483 +DTE Energy Company,DTE,6/3/70,16.808512,17.12766,14688,17.12766,16.914894,0.41147912 +DTE Energy Company,DTE,6/4/70,16.276596,16.914894,16803,16.914894,16.382978,0.39853957 +DTE Energy Company,DTE,6/5/70,15.319149,16.276596,90123,16.276596,15.744681,0.38301206 +DTE Energy Company,DTE,6/8/70,15.531915,15.744681,16568,15.851064,15.638298,0.38042417 +DTE Energy Company,DTE,6/9/70,15.425532,15.638298,17390,15.638298,15.531915,0.37783638 +DTE Energy Company,DTE,6/10/70,15.319149,15.531915,19035,15.531915,15.425532,0.37524843 +DTE Energy Company,DTE,6/11/70,15.319149,15.425532,17508,15.425532,15.425532,0.37524843 +DTE Energy Company,DTE,6/12/70,15.319149,15.425532,9283,15.425532,15.425532,0.37524843 +DTE Energy Company,DTE,6/15/70,15.319149,15.425532,15158,15.531915,15.531915,0.37783638 +DTE Energy Company,DTE,6/16/70,15.425532,15.531915,20445,15.638298,15.531915,0.37783638 +DTE Energy Company,DTE,6/17/70,15.531915,15.531915,13865,15.744681,15.638298,0.38042417 +DTE Energy Company,DTE,6/18/70,15.531915,15.638298,13630,15.744681,15.638298,0.38042417 +DTE Energy Company,DTE,6/19/70,15.425532,15.638298,8225,15.638298,15.531915,0.3851728 +DTE Energy Company,DTE,6/22/70,15.425532,15.531915,6698,15.638298,15.531915,0.3851728 +DTE Energy Company,DTE,6/23/70,15.425532,15.531915,7168,15.531915,15.425532,0.38253483 +DTE Energy Company,DTE,6/24/70,15.425532,15.425532,7403,15.638298,15.531915,0.3851728 +DTE Energy Company,DTE,6/25/70,15.319149,15.531915,6815,15.531915,15.425532,0.38253483 +DTE Energy Company,DTE,6/26/70,15.212766,15.425532,14100,15.425532,15.212766,0.37725827 +DTE Energy Company,DTE,6/29/70,15,15.212766,8225,15.319149,15.106383,0.37462002 +DTE Energy Company,DTE,6/30/70,14.893617,15.106383,8460,15.106383,15,0.3719818 +DTE Energy Company,DTE,7/1/70,14.787234,15,13278,15,15,0.3719818 +DTE Energy Company,DTE,7/2/70,14.787234,14.893617,9400,14.893617,14.787234,0.3667058 +DTE Energy Company,DTE,7/6/70,14.680851,14.787234,13983,14.893617,14.893617,0.36934385 +DTE Energy Company,DTE,7/7/70,14.574468,14.893617,10223,14.893617,14.787234,0.3667058 +DTE Energy Company,DTE,7/8/70,14.680851,14.787234,16920,15.106383,15.106383,0.37462002 +DTE Energy Company,DTE,7/9/70,14.893617,15.106383,22325,15.106383,15.106383,0.37462002 +DTE Energy Company,DTE,7/10/70,14.893617,15.106383,28200,15.106383,15,0.3719818 +DTE Energy Company,DTE,7/13/70,14.787234,15,43475,15.106383,14.893617,0.36934385 +DTE Energy Company,DTE,7/14/70,14.680851,14.893617,66623,14.893617,14.893617,0.36934385 +DTE Energy Company,DTE,7/15/70,14.787234,14.893617,113270,15,15,0.3719818 +DTE Energy Company,DTE,7/16/70,14.893617,15,52993,15.106383,15.106383,0.37462002 +DTE Energy Company,DTE,7/17/70,15,15.106383,56165,15.212766,15.106383,0.37462002 +DTE Energy Company,DTE,7/20/70,15,15.106383,58515,15.212766,15,0.3719818 +DTE Energy Company,DTE,7/21/70,14.893617,15,29845,15.106383,14.893617,0.36934385 +DTE Energy Company,DTE,7/22/70,14.787234,14.893617,39363,14.893617,14.893617,0.36934385 +DTE Energy Company,DTE,7/23/70,14.787234,14.893617,19035,14.893617,14.893617,0.36934385 +DTE Energy Company,DTE,7/24/70,14.680851,14.893617,28905,14.893617,14.893617,0.36934385 +DTE Energy Company,DTE,7/27/70,14.787234,14.893617,17155,15,15,0.3719818 +DTE Energy Company,DTE,7/28/70,14.893617,15,14688,15.106383,15.106383,0.37462002 +DTE Energy Company,DTE,7/29/70,14.893617,15.106383,18095,15.106383,15,0.3719818 +DTE Energy Company,DTE,7/30/70,14.893617,15,9165,15,15,0.3719818 +DTE Energy Company,DTE,7/31/70,14.893617,15,14453,15,15,0.3719818 +DTE Energy Company,DTE,8/3/70,14.893617,15,10223,15.106383,15,0.3719818 +DTE Energy Company,DTE,8/4/70,14.787234,15,17743,15.106383,15,0.3719818 +DTE Energy Company,DTE,8/5/70,14.893617,15,6110,15.106383,15.106383,0.37462002 +DTE Energy Company,DTE,8/6/70,14.893617,15.106383,9870,15.106383,15,0.3719818 +DTE Energy Company,DTE,8/7/70,14.893617,15,10105,15.106383,14.893617,0.36934385 +DTE Energy Company,DTE,8/10/70,14.893617,14.893617,11750,15.106383,15.106383,0.37462002 +DTE Energy Company,DTE,8/11/70,14.893617,15.106383,8813,15.106383,15,0.3719818 +DTE Energy Company,DTE,8/12/70,15,15,8225,15.106383,15,0.3719818 +DTE Energy Company,DTE,8/13/70,14.893617,15,12220,15.106383,14.893617,0.36934385 +DTE Energy Company,DTE,8/14/70,14.893617,14.893617,8930,15,15,0.3719818 +DTE Energy Company,DTE,8/17/70,15,15,9283,15.106383,15,0.3719818 +DTE Energy Company,DTE,8/18/70,14.893617,15,11398,15.106383,14.893617,0.36934385 +DTE Energy Company,DTE,8/19/70,14.893617,14.893617,10928,15.106383,15,0.3719818 +DTE Energy Company,DTE,8/20/70,15,15,14923,15.212766,15,0.3719818 +DTE Energy Company,DTE,8/21/70,15,15,16333,15.106383,15,0.3719818 +DTE Energy Company,DTE,8/24/70,15,15,31255,15.212766,15.212766,0.37725827 +DTE Energy Company,DTE,8/25/70,15.106383,15.212766,14453,15.319149,15.212766,0.37725827 +DTE Energy Company,DTE,8/26/70,15.106383,15.212766,15980,15.319149,15.319149,0.37989658 +DTE Energy Company,DTE,8/27/70,15.106383,15.319149,9635,15.319149,15.319149,0.37989658 +DTE Energy Company,DTE,8/28/70,15,15.319149,38188,15.319149,15.212766,0.37725827 +DTE Energy Company,DTE,8/31/70,15.212766,15.212766,11398,15.319149,15.319149,0.37989658 +DTE Energy Company,DTE,9/1/70,15.106383,15.319149,19270,15.319149,15.106383,0.37462002 +DTE Energy Company,DTE,9/2/70,15.106383,15.106383,8813,15.319149,15.319149,0.37989658 +DTE Energy Company,DTE,9/3/70,15.106383,15.319149,14805,15.319149,15.319149,0.37989658 +DTE Energy Company,DTE,9/4/70,15.106383,15.319149,16333,15.319149,15.106383,0.37462002 +DTE Energy Company,DTE,9/8/70,15.106383,15.106383,14335,15.319149,15.319149,0.37989658 +DTE Energy Company,DTE,9/9/70,15.212766,15.319149,18095,15.425532,15.319149,0.37989658 +DTE Energy Company,DTE,9/10/70,15.212766,15.319149,14688,15.425532,15.319149,0.37989658 +DTE Energy Company,DTE,9/11/70,15.319149,15.319149,15628,15.531915,15.531915,0.3851728 +DTE Energy Company,DTE,9/14/70,15.319149,15.531915,10810,15.531915,15.531915,0.3851728 +DTE Energy Company,DTE,9/15/70,15.319149,15.531915,12925,15.531915,15.319149,0.37989658 +DTE Energy Company,DTE,9/16/70,15.319149,15.319149,13630,15.425532,15.425532,0.38253483 +DTE Energy Company,DTE,9/17/70,15.425532,15.425532,8813,15.638298,15.638298,0.38781083 +DTE Energy Company,DTE,9/18/70,15.425532,15.638298,11398,15.744681,15.638298,0.38781083 +DTE Energy Company,DTE,9/21/70,15.531915,15.638298,16568,15.744681,15.638298,0.38781083 +DTE Energy Company,DTE,9/22/70,15.531915,15.638298,16568,15.744681,15.531915,0.3851728 +DTE Energy Company,DTE,9/23/70,15.638298,15.638298,18448,15.851064,15.744681,0.3904492 +DTE Energy Company,DTE,9/24/70,15.744681,15.744681,18448,15.957447,15.957447,0.39572528 +DTE Energy Company,DTE,9/25/70,15.425532,15.638298,18918,15.638298,15.638298,0.39518788 +DTE Energy Company,DTE,9/28/70,15.531915,15.638298,10575,15.744681,15.531915,0.3924993 +DTE Energy Company,DTE,9/29/70,15.531915,15.531915,13983,15.638298,15.638298,0.39518788 +DTE Energy Company,DTE,9/30/70,15.425532,15.638298,13983,15.638298,15.638298,0.39518788 +DTE Energy Company,DTE,10/1/70,15.531915,15.638298,6933,15.638298,15.531915,0.3924993 +DTE Energy Company,DTE,10/2/70,15.319149,15.531915,23970,15.638298,15.425532,0.38981113 +DTE Energy Company,DTE,10/5/70,15.425532,15.425532,25850,15.638298,15.531915,0.3924993 +DTE Energy Company,DTE,10/6/70,15.319149,15.531915,15393,15.531915,15.319149,0.3871228 +DTE Energy Company,DTE,10/7/70,15.319149,15.319149,11750,15.531915,15.425532,0.38981113 +DTE Energy Company,DTE,10/8/70,15.425532,15.425532,10458,15.531915,15.425532,0.38981113 +DTE Energy Company,DTE,10/9/70,15.425532,15.425532,8930,15.531915,15.425532,0.38981113 +DTE Energy Company,DTE,10/12/70,15.425532,15.425532,11280,15.531915,15.425532,0.38981113 +DTE Energy Company,DTE,10/13/70,15.425532,15.425532,7755,15.638298,15.425532,0.38981113 +DTE Energy Company,DTE,10/14/70,15.425532,15.425532,4113,15.531915,15.531915,0.3924993 +DTE Energy Company,DTE,10/15/70,15.319149,15.531915,13395,15.531915,15.319149,0.3871228 +DTE Energy Company,DTE,10/16/70,15.319149,15.319149,7285,15.531915,15.319149,0.3871228 +DTE Energy Company,DTE,10/19/70,15.319149,15.319149,15510,15.531915,15.425532,0.38981113 +DTE Energy Company,DTE,10/20/70,15.319149,15.425532,11280,15.638298,15.531915,0.3924993 +DTE Energy Company,DTE,10/21/70,15.425532,15.531915,8695,15.638298,15.425532,0.38981113 +DTE Energy Company,DTE,10/22/70,15.319149,15.425532,9518,15.531915,15.425532,0.38981113 +DTE Energy Company,DTE,10/23/70,15.319149,15.425532,8343,15.531915,15.319149,0.3871228 +DTE Energy Company,DTE,10/26/70,15.319149,15.319149,14453,15.531915,15.319149,0.3871228 +DTE Energy Company,DTE,10/27/70,15.319149,15.319149,15393,15.425532,15.425532,0.38981113 +DTE Energy Company,DTE,10/28/70,15.319149,15.425532,27025,15.425532,15.425532,0.38981113 +DTE Energy Company,DTE,10/29/70,15.212766,15.425532,8578,15.425532,15.212766,0.38443416 +DTE Energy Company,DTE,10/30/70,15.106383,15.212766,8813,15.319149,15.319149,0.3871228 +DTE Energy Company,DTE,11/2/70,15.212766,15.319149,8578,15.319149,15.319149,0.3871228 +DTE Energy Company,DTE,11/3/70,15.212766,15.319149,5993,15.425532,15.319149,0.3871228 +DTE Energy Company,DTE,11/4/70,15.212766,15.319149,7873,15.425532,15.212766,0.38443416 +DTE Energy Company,DTE,11/5/70,15.106383,15.212766,12455,15.319149,15.212766,0.38443416 +DTE Energy Company,DTE,11/6/70,15.106383,15.212766,17390,15.319149,15.212766,0.38443416 +DTE Energy Company,DTE,11/9/70,15.212766,15.212766,16215,15.425532,15.319149,0.3871228 +DTE Energy Company,DTE,11/10/70,15.212766,15.319149,20563,15.425532,15.319149,0.3871228 +DTE Energy Company,DTE,11/11/70,15.531915,15.531915,15745,15.744681,15.531915,0.3924993 +DTE Energy Company,DTE,11/12/70,15.531915,15.531915,8813,15.744681,15.531915,0.3924993 +DTE Energy Company,DTE,11/13/70,15.425532,15.531915,10105,15.638298,15.531915,0.3924993 +DTE Energy Company,DTE,11/16/70,15.425532,15.531915,7168,15.638298,15.638298,0.39518788 +DTE Energy Company,DTE,11/17/70,15.425532,15.638298,8695,15.744681,15.531915,0.3924993 +DTE Energy Company,DTE,11/18/70,15.531915,15.531915,6698,15.638298,15.638298,0.39518788 +DTE Energy Company,DTE,11/19/70,15.531915,15.638298,6463,15.744681,15.638298,0.39518788 +DTE Energy Company,DTE,11/20/70,15.638298,15.638298,9283,15.744681,15.638298,0.39518788 +DTE Energy Company,DTE,11/23/70,15.638298,15.638298,10575,15.851064,15.851064,0.40056452 +DTE Energy Company,DTE,11/24/70,15.638298,15.851064,15275,16.06383,15.957447,0.40325272 +DTE Energy Company,DTE,11/25/70,15.957447,15.957447,15628,16.382978,16.276596,0.41131786 +DTE Energy Company,DTE,11/27/70,16.276596,16.276596,12690,16.914894,16.914894,0.42744794 +DTE Energy Company,DTE,11/30/70,16.702127,16.914894,24558,17.55319,17.234043,0.43551302 +DTE Energy Company,DTE,12/1/70,17.021276,17.234043,23735,17.44681,17.234043,0.43551302 +DTE Energy Company,DTE,12/2/70,16.808512,17.234043,15980,17.340425,17.234043,0.43551302 +DTE Energy Company,DTE,12/3/70,17.021276,17.234043,21503,17.234043,17.234043,0.43551302 +DTE Energy Company,DTE,12/4/70,17.12766,17.234043,12690,17.340425,17.234043,0.43551302 +DTE Energy Company,DTE,12/7/70,17.234043,17.234043,19153,17.55319,17.55319,0.443578 +DTE Energy Company,DTE,12/8/70,17.44681,17.55319,14100,17.659575,17.659575,0.4462665 +DTE Energy Company,DTE,12/9/70,17.44681,17.659575,15745,17.659575,17.55319,0.443578 +DTE Energy Company,DTE,12/10/70,17.44681,17.55319,13748,17.659575,17.44681,0.44088984 +DTE Energy Company,DTE,12/11/70,17.234043,17.44681,16568,17.44681,17.340425,0.4382017 +DTE Energy Company,DTE,12/14/70,16.914894,17.234043,15393,17.234043,17.021276,0.43765464 +DTE Energy Company,DTE,12/15/70,16.808512,17.021276,9283,17.021276,16.914894,0.43491882 +DTE Energy Company,DTE,12/16/70,16.808512,16.914894,9400,17.021276,16.914894,0.43491882 +DTE Energy Company,DTE,12/17/70,16.702127,16.914894,16333,17.021276,16.808512,0.43218365 +DTE Energy Company,DTE,12/18/70,16.808512,16.808512,10223,17.021276,16.914894,0.43491882 +DTE Energy Company,DTE,12/21/70,16.808512,16.914894,13278,17.021276,16.808512,0.43218365 +DTE Energy Company,DTE,12/22/70,16.808512,16.808512,20093,17.021276,16.808512,0.43218365 +DTE Energy Company,DTE,12/23/70,16.914894,16.914894,22560,17.12766,17.12766,0.4403899 +DTE Energy Company,DTE,12/24/70,16.914894,17.12766,11750,17.340425,17.340425,0.4458603 +DTE Energy Company,DTE,12/28/70,17.12766,17.340425,9753,17.340425,17.234043,0.4431252 +DTE Energy Company,DTE,12/29/70,17.340425,17.340425,15393,17.765957,17.55319,0.451331 +DTE Energy Company,DTE,12/30/70,17.55319,17.55319,23030,18.085106,17.978724,0.46227196 +DTE Energy Company,DTE,12/31/70,18.085106,18.085106,29728,19.148935,19.148935,0.49236128 +DTE Energy Company,DTE,1/4/71,18.617022,19.042553,15158,19.042553,18.93617,0.48689044 +DTE Energy Company,DTE,1/5/71,18.510637,18.93617,10105,18.93617,18.93617,0.48689044 +DTE Energy Company,DTE,1/6/71,18.829786,18.93617,15158,19.042553,19.042553,0.48962578 +DTE Energy Company,DTE,1/7/71,18.723404,19.042553,13278,19.042553,18.93617,0.48689044 +DTE Energy Company,DTE,1/8/71,18.723404,18.93617,14218,18.93617,18.829786,0.48415518 +DTE Energy Company,DTE,1/11/71,18.723404,18.829786,14100,18.93617,18.93617,0.48689044 +DTE Energy Company,DTE,1/12/71,18.829786,18.93617,14218,19.148935,19.148935,0.49236128 +DTE Energy Company,DTE,1/13/71,19.042553,19.148935,15628,19.25532,19.25532,0.49509656 +DTE Energy Company,DTE,1/14/71,19.042553,19.25532,11633,19.361702,19.148935,0.49236128 +DTE Energy Company,DTE,1/15/71,19.148935,19.148935,23500,19.361702,19.148935,0.49236128 +DTE Energy Company,DTE,1/18/71,19.25532,19.25532,22090,19.468084,19.361702,0.49783218 +DTE Energy Company,DTE,1/19/71,19.361702,19.361702,33723,19.893618,19.680851,0.50603783 +DTE Energy Company,DTE,1/20/71,19.574469,19.680851,13630,19.893618,19.680851,0.50603783 +DTE Energy Company,DTE,1/21/71,19.25532,19.574469,15158,19.574469,19.574469,0.5033024 +DTE Energy Company,DTE,1/22/71,19.042553,19.468084,14805,19.468084,19.042553,0.48962578 +DTE Energy Company,DTE,1/25/71,18.723404,19.042553,22443,19.042553,18.93617,0.48689044 +DTE Energy Company,DTE,1/26/71,18.617022,18.93617,21973,18.93617,18.723404,0.48141953 +DTE Energy Company,DTE,1/27/71,18.510637,18.723404,13983,18.93617,18.617022,0.4786846 +DTE Energy Company,DTE,1/28/71,18.617022,18.617022,13630,18.829786,18.723404,0.48141953 +DTE Energy Company,DTE,1/29/71,18.510637,18.723404,12220,18.829786,18.510637,0.47594932 +DTE Energy Company,DTE,2/1/71,18.510637,18.510637,11985,18.829786,18.617022,0.4786846 +DTE Energy Company,DTE,2/2/71,18.723404,18.723404,12690,18.93617,18.829786,0.48415518 +DTE Energy Company,DTE,2/3/71,18.510637,18.829786,18095,18.829786,18.723404,0.48141953 +DTE Energy Company,DTE,2/4/71,18.510637,18.723404,14218,18.93617,18.829786,0.48415518 +DTE Energy Company,DTE,2/5/71,18.617022,18.829786,10928,18.829786,18.723404,0.48141953 +DTE Energy Company,DTE,2/8/71,18.723404,18.723404,12103,18.93617,18.93617,0.48689044 +DTE Energy Company,DTE,2/9/71,18.723404,18.93617,10693,19.042553,18.829786,0.48415518 +DTE Energy Company,DTE,2/10/71,18.829786,18.829786,10223,19.148935,19.148935,0.49236128 +DTE Energy Company,DTE,2/11/71,18.93617,19.148935,7520,19.148935,18.93617,0.48689044 +DTE Energy Company,DTE,2/12/71,18.93617,18.93617,6815,19.042553,19.042553,0.48962578 +DTE Energy Company,DTE,2/16/71,19.148935,19.148935,11750,19.468084,19.361702,0.49783218 +DTE Energy Company,DTE,2/17/71,19.361702,19.361702,32313,19.787233,19.787233,0.5087734 +DTE Energy Company,DTE,2/18/71,19.361702,19.787233,18448,19.787233,19.361702,0.49783218 +DTE Energy Company,DTE,2/19/71,18.93617,19.25532,19505,19.25532,18.93617,0.48689044 +DTE Energy Company,DTE,2/22/71,18.723404,18.93617,12925,19.042553,18.723404,0.48141953 +DTE Energy Company,DTE,2/23/71,18.404255,18.723404,15393,18.829786,18.510637,0.47594932 +DTE Energy Company,DTE,2/24/71,18.297873,18.510637,22090,18.617022,18.510637,0.47594932 +DTE Energy Company,DTE,2/25/71,18.404255,18.510637,9988,18.617022,18.510637,0.47594932 +DTE Energy Company,DTE,2/26/71,18.404255,18.510637,10340,18.723404,18.617022,0.4786846 +DTE Energy Company,DTE,3/1/71,18.404255,18.617022,10223,18.723404,18.404255,0.47321367 +DTE Energy Company,DTE,3/2/71,18.191488,18.404255,10458,18.617022,18.510637,0.47594932 +DTE Energy Company,DTE,3/3/71,18.297873,18.510637,5758,18.617022,18.510637,0.47594932 +DTE Energy Company,DTE,3/4/71,18.404255,18.510637,7520,18.723404,18.617022,0.4786846 +DTE Energy Company,DTE,3/5/71,18.723404,18.723404,7755,19.042553,18.723404,0.48141953 +DTE Energy Company,DTE,3/8/71,18.723404,18.723404,11045,19.042553,18.93617,0.48689044 +DTE Energy Company,DTE,3/9/71,18.829786,18.93617,9870,19.042553,18.93617,0.48689044 +DTE Energy Company,DTE,3/10/71,18.829786,18.93617,5053,19.042553,18.829786,0.48415518 +DTE Energy Company,DTE,3/11/71,18.723404,18.829786,13748,18.93617,18.723404,0.48141953 +DTE Energy Company,DTE,3/12/71,18.723404,18.723404,10105,18.93617,18.93617,0.48689044 +DTE Energy Company,DTE,3/15/71,18.723404,18.93617,13748,19.042553,19.042553,0.48962578 +DTE Energy Company,DTE,3/16/71,18.723404,19.042553,14218,19.042553,18.723404,0.48141953 +DTE Energy Company,DTE,3/17/71,18.723404,18.723404,10340,18.93617,18.93617,0.48689044 +DTE Energy Company,DTE,3/18/71,18.723404,18.93617,12690,18.93617,18.93617,0.48689044 +DTE Energy Company,DTE,3/19/71,18.510637,18.723404,10928,18.723404,18.617022,0.4863348 +DTE Energy Company,DTE,3/22/71,18.297873,18.617022,11868,18.617022,18.297873,0.47799745 +DTE Energy Company,DTE,3/23/71,18.297873,18.297873,11633,18.510637,18.297873,0.47799745 +DTE Energy Company,DTE,3/24/71,18.297873,18.297873,10105,18.510637,18.404255,0.48077646 +DTE Energy Company,DTE,3/25/71,18.297873,18.404255,12455,18.510637,18.404255,0.48077646 +DTE Energy Company,DTE,3/26/71,18.404255,18.404255,15158,18.617022,18.510637,0.4835556 +DTE Energy Company,DTE,3/29/71,18.404255,18.510637,9048,18.510637,18.510637,0.4835556 +DTE Energy Company,DTE,3/30/71,18.297873,18.510637,12925,18.510637,18.297873,0.47799745 +DTE Energy Company,DTE,3/31/71,18.404255,18.404255,9753,18.617022,18.404255,0.48077646 +DTE Energy Company,DTE,4/1/71,18.297873,18.404255,10223,18.510637,18.404255,0.48077646 +DTE Energy Company,DTE,4/2/71,17.978724,18.404255,25615,18.404255,18.191488,0.47521856 +DTE Energy Company,DTE,4/5/71,17.978724,18.191488,14100,18.297873,18.297873,0.47799745 +DTE Energy Company,DTE,4/6/71,18.085106,18.297873,11398,18.297873,18.191488,0.47521856 +DTE Energy Company,DTE,4/7/71,18.085106,18.191488,11750,18.510637,18.510637,0.4835556 +DTE Energy Company,DTE,4/8/71,18.297873,18.510637,12455,18.510637,18.404255,0.48077646 +DTE Energy Company,DTE,4/12/71,18.404255,18.404255,11985,18.617022,18.617022,0.4863348 +DTE Energy Company,DTE,4/13/71,18.404255,18.617022,15980,18.617022,18.510637,0.4835556 +DTE Energy Company,DTE,4/14/71,18.404255,18.510637,18565,18.723404,18.404255,0.48077646 +DTE Energy Company,DTE,4/15/71,18.404255,18.404255,15980,18.510637,18.404255,0.48077646 +DTE Energy Company,DTE,4/16/71,18.404255,18.404255,9518,18.617022,18.617022,0.4863348 +DTE Energy Company,DTE,4/19/71,18.404255,18.617022,20445,18.723404,18.404255,0.48077646 +DTE Energy Company,DTE,4/20/71,18.404255,18.404255,12455,18.617022,18.510637,0.4835556 +DTE Energy Company,DTE,4/21/71,18.510637,18.510637,10340,18.617022,18.510637,0.4835556 +DTE Energy Company,DTE,4/22/71,18.510637,18.510637,15980,18.617022,18.510637,0.4835556 +DTE Energy Company,DTE,4/23/71,18.404255,18.510637,13043,18.617022,18.617022,0.4863348 +DTE Energy Company,DTE,4/26/71,18.510637,18.617022,11633,18.723404,18.723404,0.48911363 +DTE Energy Company,DTE,4/27/71,18.510637,18.723404,6580,18.723404,18.617022,0.4863348 +DTE Energy Company,DTE,4/28/71,18.510637,18.617022,11985,18.723404,18.510637,0.4835556 +DTE Energy Company,DTE,4/29/71,18.510637,18.510637,22208,18.617022,18.510637,0.4835556 +DTE Energy Company,DTE,4/30/71,18.297873,18.510637,34663,18.617022,18.404255,0.48077646 +DTE Energy Company,DTE,5/3/71,18.191488,18.404255,7050,18.510637,18.404255,0.48077646 +DTE Energy Company,DTE,5/4/71,18.297873,18.404255,6580,18.510637,18.404255,0.48077646 +DTE Energy Company,DTE,5/5/71,18.404255,18.404255,5875,18.510637,18.510637,0.4835556 +DTE Energy Company,DTE,5/6/71,18.297873,18.510637,5875,18.510637,18.297873,0.47799745 +DTE Energy Company,DTE,5/7/71,18.297873,18.297873,6933,18.510637,18.297873,0.47799745 +DTE Energy Company,DTE,5/10/71,18.191488,18.297873,10458,18.404255,18.191488,0.47521856 +DTE Energy Company,DTE,5/11/71,18.085106,18.191488,5993,18.510637,18.404255,0.48077646 +DTE Energy Company,DTE,5/12/71,18.297873,18.404255,6228,18.404255,18.297873,0.47799745 +DTE Energy Company,DTE,5/13/71,18.085106,18.297873,8695,18.404255,18.085106,0.47243902 +DTE Energy Company,DTE,5/14/71,17.978724,18.085106,9988,18.297873,17.978724,0.46965992 +DTE Energy Company,DTE,5/17/71,17.87234,17.978724,13513,18.085106,17.87234,0.4668811 +DTE Energy Company,DTE,5/18/71,17.87234,17.87234,12690,18.085106,18.085106,0.47243902 +DTE Energy Company,DTE,5/19/71,17.978724,18.085106,11398,18.191488,17.978724,0.46965992 +DTE Energy Company,DTE,5/20/71,17.978724,17.978724,5053,18.191488,18.191488,0.47521856 +DTE Energy Company,DTE,5/21/71,17.978724,18.191488,10810,18.191488,18.085106,0.47243902 +DTE Energy Company,DTE,5/24/71,17.87234,18.085106,12573,18.191488,17.87234,0.4668811 +DTE Energy Company,DTE,5/25/71,17.659575,17.87234,12338,17.978724,17.765957,0.46410224 +DTE Energy Company,DTE,5/26/71,17.44681,17.765957,11163,17.765957,17.44681,0.45576534 +DTE Energy Company,DTE,5/27/71,17.021276,17.44681,16920,17.55319,17.44681,0.45576534 +DTE Energy Company,DTE,5/28/71,17.021276,17.44681,11985,17.44681,17.234043,0.45020708 +DTE Energy Company,DTE,6/1/71,17.12766,17.234043,11163,17.340425,17.234043,0.45020708 +DTE Energy Company,DTE,6/2/71,17.12766,17.234043,10810,17.340425,17.340425,0.45298582 +DTE Energy Company,DTE,6/3/71,17.12766,17.340425,5523,17.340425,17.12766,0.44742778 +DTE Energy Company,DTE,6/4/71,17.021276,17.12766,15040,17.234043,17.021276,0.44464898 +DTE Energy Company,DTE,6/7/71,17.021276,17.021276,6228,17.234043,17.12766,0.44742778 +DTE Energy Company,DTE,6/8/71,17.021276,17.12766,10693,17.12766,17.021276,0.44464898 +DTE Energy Company,DTE,6/9/71,16.914894,17.021276,21503,17.12766,16.914894,0.4418697 +DTE Energy Company,DTE,6/10/71,16.914894,16.914894,8930,17.021276,17.021276,0.44464898 +DTE Energy Company,DTE,6/11/71,16.914894,17.021276,7050,17.021276,17.021276,0.44464898 +DTE Energy Company,DTE,6/14/71,16.808512,17.021276,9635,17.12766,16.808512,0.4390908 +DTE Energy Company,DTE,6/15/71,16.808512,16.808512,13983,17.021276,17.021276,0.44464898 +DTE Energy Company,DTE,6/16/71,16.595745,16.702127,7873,16.702127,16.702127,0.44408298 +DTE Energy Company,DTE,6/17/71,16.595745,16.702127,74143,16.702127,16.595745,0.44125468 +DTE Energy Company,DTE,6/18/71,16.595745,16.595745,25380,16.595745,16.595745,0.44125468 +DTE Energy Company,DTE,6/21/71,16.595745,16.595745,30668,17.021276,16.595745,0.44125468 +DTE Energy Company,DTE,6/22/71,16.595745,16.595745,35955,16.702127,16.702127,0.44408298 +DTE Energy Company,DTE,6/23/71,16.276596,16.595745,109628,16.595745,16.276596,0.4327686 +DTE Energy Company,DTE,6/24/71,16.382978,16.382978,65448,16.595745,16.595745,0.44125468 +DTE Energy Company,DTE,6/25/71,16.382978,16.595745,18330,16.595745,16.489363,0.4384258 +DTE Energy Company,DTE,6/28/71,16.489363,16.489363,22560,16.702127,16.595745,0.44125468 +DTE Energy Company,DTE,6/29/71,16.595745,16.595745,18095,16.808512,16.702127,0.44408298 +DTE Energy Company,DTE,6/30/71,16.595745,16.702127,40538,16.914894,16.914894,0.4497401 +DTE Energy Company,DTE,7/1/71,16.702127,16.914894,28435,16.914894,16.808512,0.44691175 +DTE Energy Company,DTE,7/2/71,16.702127,16.808512,16450,16.914894,16.808512,0.44691175 +DTE Energy Company,DTE,7/6/71,16.808512,16.808512,17273,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,7/7/71,16.808512,17.021276,21620,17.021276,16.808512,0.44691175 +DTE Energy Company,DTE,7/8/71,16.808512,16.808512,14453,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,7/9/71,16.808512,17.021276,16685,17.021276,16.914894,0.4497401 +DTE Energy Company,DTE,7/12/71,16.808512,16.914894,14923,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,7/13/71,16.808512,17.021276,20210,17.021276,16.914894,0.4497401 +DTE Energy Company,DTE,7/14/71,16.914894,16.914894,12690,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,7/15/71,16.914894,17.021276,23265,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,7/16/71,17.021276,17.021276,21503,17.234043,17.12766,0.4553972 +DTE Energy Company,DTE,7/19/71,17.12766,17.12766,13043,17.234043,17.234043,0.45822603 +DTE Energy Company,DTE,7/20/71,17.12766,17.234043,17273,17.234043,17.234043,0.45822603 +DTE Energy Company,DTE,7/21/71,17.021276,17.234043,19035,17.234043,17.021276,0.45256898 +DTE Energy Company,DTE,7/22/71,17.021276,17.021276,16568,17.234043,17.12766,0.4553972 +DTE Energy Company,DTE,7/23/71,17.021276,17.12766,16098,17.234043,17.12766,0.4553972 +DTE Energy Company,DTE,7/26/71,17.12766,17.12766,12338,17.340425,17.234043,0.45822603 +DTE Energy Company,DTE,7/27/71,17.234043,17.234043,14335,17.44681,17.234043,0.45822603 +DTE Energy Company,DTE,7/28/71,17.234043,17.234043,12455,17.44681,17.340425,0.46105427 +DTE Energy Company,DTE,7/29/71,17.234043,17.340425,11398,17.340425,17.340425,0.46105427 +DTE Energy Company,DTE,7/30/71,16.914894,17.340425,50055,17.340425,16.914894,0.4497401 +DTE Energy Company,DTE,8/2/71,17.021276,17.021276,9048,17.234043,17.234043,0.45822603 +DTE Energy Company,DTE,8/3/71,17.021276,17.234043,12338,17.234043,17.021276,0.45256898 +DTE Energy Company,DTE,8/4/71,16.808512,17.021276,11985,17.12766,16.914894,0.4497401 +DTE Energy Company,DTE,8/5/71,16.914894,16.914894,9518,17.12766,16.914894,0.4497401 +DTE Energy Company,DTE,8/6/71,17.021276,17.021276,6463,17.12766,17.12766,0.4553972 +DTE Energy Company,DTE,8/9/71,16.914894,17.12766,9048,17.12766,16.914894,0.4497401 +DTE Energy Company,DTE,8/10/71,16.914894,16.914894,7755,17.12766,17.12766,0.4553972 +DTE Energy Company,DTE,8/11/71,16.914894,17.12766,10693,17.12766,16.914894,0.4497401 +DTE Energy Company,DTE,8/12/71,16.914894,16.914894,11750,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,8/13/71,16.808512,17.021276,6815,17.021276,16.808512,0.44691175 +DTE Energy Company,DTE,8/16/71,16.914894,16.914894,31725,17.12766,17.021276,0.45256898 +DTE Energy Company,DTE,8/17/71,16.914894,17.021276,21738,17.234043,17.021276,0.45256898 +DTE Energy Company,DTE,8/18/71,16.914894,17.021276,22325,17.12766,17.021276,0.45256898 +DTE Energy Company,DTE,8/19/71,16.808512,17.021276,24910,17.12766,16.914894,0.4497401 +DTE Energy Company,DTE,8/20/71,16.808512,16.914894,12220,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,8/23/71,16.808512,17.021276,15980,17.021276,16.914894,0.4497401 +DTE Energy Company,DTE,8/24/71,16.914894,16.914894,25380,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,8/25/71,16.914894,17.021276,13043,17.12766,17.021276,0.45256898 +DTE Energy Company,DTE,8/26/71,16.702127,17.021276,32900,17.021276,16.808512,0.44691175 +DTE Energy Company,DTE,8/27/71,16.808512,16.808512,7755,17.021276,16.914894,0.4497401 +DTE Energy Company,DTE,8/30/71,16.914894,16.914894,10575,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,8/31/71,16.808512,16.914894,14100,16.914894,16.914894,0.4497401 +DTE Energy Company,DTE,9/1/71,16.808512,16.914894,7638,17.021276,16.808512,0.44691175 +DTE Energy Company,DTE,9/2/71,16.914894,16.914894,9518,17.021276,16.914894,0.4497401 +DTE Energy Company,DTE,9/3/71,16.914894,16.914894,11398,17.12766,17.12766,0.4553972 +DTE Energy Company,DTE,9/7/71,17.021276,17.12766,27965,17.234043,17.12766,0.4553972 +DTE Energy Company,DTE,9/8/71,17.021276,17.12766,13630,17.234043,17.234043,0.45822603 +DTE Energy Company,DTE,9/9/71,17.021276,17.12766,10223,17.12766,17.021276,0.45256898 +DTE Energy Company,DTE,9/10/71,17.021276,17.021276,18918,17.234043,17.021276,0.45256898 +DTE Energy Company,DTE,9/13/71,16.914894,17.021276,10575,17.12766,17.12766,0.4553972 +DTE Energy Company,DTE,9/14/71,16.914894,17.12766,9048,17.12766,17.12766,0.4553972 +DTE Energy Company,DTE,9/15/71,17.021276,17.12766,8578,17.12766,17.12766,0.4553972 +DTE Energy Company,DTE,9/16/71,17.021276,17.12766,16568,17.12766,17.021276,0.45256898 +DTE Energy Company,DTE,9/17/71,16.914894,17.021276,5523,17.12766,17.021276,0.45256898 +DTE Energy Company,DTE,9/20/71,16.914894,17.021276,13395,17.021276,17.021276,0.45256898 +DTE Energy Company,DTE,9/21/71,16.914894,17.021276,13748,17.12766,17.021276,0.45256898 +DTE Energy Company,DTE,9/22/71,16.808512,17.021276,13630,17.021276,16.914894,0.4497401 +DTE Energy Company,DTE,9/23/71,16.808512,16.914894,16920,16.914894,16.808512,0.44691175 +DTE Energy Company,DTE,9/24/71,16.382978,16.595745,35015,16.595745,16.382978,0.4434563 +DTE Energy Company,DTE,9/27/71,16.382978,16.382978,9870,16.595745,16.489363,0.44633567 +DTE Energy Company,DTE,9/28/71,16.382978,16.489363,10458,16.595745,16.382978,0.4434563 +DTE Energy Company,DTE,9/29/71,16.382978,16.382978,9635,16.489363,16.489363,0.44633567 +DTE Energy Company,DTE,9/30/71,16.382978,16.489363,12103,16.489363,16.382978,0.4434563 +DTE Energy Company,DTE,10/1/71,16.382978,16.382978,19623,16.595745,16.489363,0.44633567 +DTE Energy Company,DTE,10/4/71,16.595745,16.595745,21738,16.808512,16.702127,0.45209485 +DTE Energy Company,DTE,10/5/71,16.595745,16.702127,17273,16.808512,16.702127,0.45209485 +DTE Energy Company,DTE,10/6/71,16.595745,16.702127,14453,16.914894,16.914894,0.4578539 +DTE Energy Company,DTE,10/7/71,16.808512,16.914894,14218,17.021276,16.914894,0.4578539 +DTE Energy Company,DTE,10/8/71,16.914894,16.914894,13395,17.021276,17.021276,0.4607335 +DTE Energy Company,DTE,10/11/71,16.914894,17.021276,19975,17.12766,16.914894,0.4578539 +DTE Energy Company,DTE,10/12/71,16.808512,16.914894,26320,17.12766,17.021276,0.4607335 +DTE Energy Company,DTE,10/13/71,17.021276,17.021276,14923,17.12766,17.021276,0.4607335 +DTE Energy Company,DTE,10/14/71,17.021276,17.021276,13278,17.234043,17.12766,0.46361285 +DTE Energy Company,DTE,10/15/71,17.021276,17.12766,9753,17.234043,17.12766,0.46361285 +DTE Energy Company,DTE,10/18/71,17.234043,17.234043,18213,17.44681,17.234043,0.4664928 +DTE Energy Company,DTE,10/19/71,17.12766,17.234043,26908,17.340425,17.234043,0.4664928 +DTE Energy Company,DTE,10/20/71,17.12766,17.234043,11398,17.340425,17.12766,0.46361285 +DTE Energy Company,DTE,10/21/71,17.12766,17.12766,11750,17.340425,17.12766,0.46361285 +DTE Energy Company,DTE,10/22/71,17.12766,17.12766,12103,17.234043,17.12766,0.46361285 +DTE Energy Company,DTE,10/25/71,17.12766,17.12766,7520,17.234043,17.12766,0.46361285 +DTE Energy Company,DTE,10/26/71,17.021276,17.12766,14218,17.234043,17.234043,0.4664928 +DTE Energy Company,DTE,10/27/71,17.021276,17.234043,12455,17.234043,17.021276,0.4607335 +DTE Energy Company,DTE,10/28/71,17.021276,17.021276,13043,17.234043,17.12766,0.46361285 +DTE Energy Company,DTE,10/29/71,17.021276,17.12766,8460,17.234043,17.12766,0.46361285 +DTE Energy Company,DTE,11/1/71,17.021276,17.12766,19388,17.12766,17.021276,0.4607335 +DTE Energy Company,DTE,11/2/71,17.021276,17.021276,14335,17.12766,17.021276,0.4607335 +DTE Energy Company,DTE,11/3/71,17.021276,17.021276,8695,17.340425,17.12766,0.46361285 +DTE Energy Company,DTE,11/4/71,17.021276,17.12766,17860,17.340425,17.021276,0.4607335 +DTE Energy Company,DTE,11/5/71,17.021276,17.021276,9870,17.234043,17.234043,0.4664928 +DTE Energy Company,DTE,11/8/71,17.12766,17.234043,8695,17.340425,17.12766,0.46361285 +DTE Energy Company,DTE,11/9/71,17.12766,17.12766,11398,17.234043,17.234043,0.4664928 +DTE Energy Company,DTE,11/10/71,17.12766,17.234043,7755,17.234043,17.234043,0.4664928 +DTE Energy Company,DTE,11/11/71,17.021276,17.234043,12573,17.234043,17.021276,0.4607335 +DTE Energy Company,DTE,11/12/71,17.12766,17.12766,12455,17.340425,17.12766,0.46361285 +DTE Energy Company,DTE,11/15/71,17.021276,17.12766,9635,17.340425,17.021276,0.4607335 +DTE Energy Company,DTE,11/16/71,17.021276,17.021276,12220,17.234043,17.12766,0.46361285 +DTE Energy Company,DTE,11/17/71,17.021276,17.12766,50995,17.340425,17.12766,0.46361285 +DTE Energy Company,DTE,11/18/71,17.021276,17.12766,13983,17.234043,17.021276,0.4607335 +DTE Energy Company,DTE,11/19/71,16.914894,17.021276,8578,17.12766,17.12766,0.46361285 +DTE Energy Company,DTE,11/22/71,17.021276,17.12766,5758,17.12766,17.12766,0.46361285 +DTE Energy Company,DTE,11/23/71,16.914894,17.12766,13043,17.12766,17.021276,0.4607335 +DTE Energy Company,DTE,11/24/71,16.914894,17.021276,8108,17.12766,16.914894,0.4578539 +DTE Energy Company,DTE,11/26/71,16.914894,16.914894,7755,17.021276,16.914894,0.4578539 +DTE Energy Company,DTE,11/29/71,17.021276,17.021276,16098,17.12766,17.021276,0.4607335 +DTE Energy Company,DTE,11/30/71,17.021276,17.021276,11633,17.12766,17.021276,0.4607335 +DTE Energy Company,DTE,12/1/71,17.021276,17.021276,9635,17.234043,17.234043,0.4664928 +DTE Energy Company,DTE,12/2/71,17.12766,17.234043,9870,17.234043,17.12766,0.46361285 +DTE Energy Company,DTE,12/3/71,17.12766,17.12766,25968,17.55319,17.55319,0.47513157 +DTE Energy Company,DTE,12/6/71,17.340425,17.55319,8930,17.765957,17.55319,0.47513157 +DTE Energy Company,DTE,12/7/71,17.340425,17.55319,19035,17.55319,17.44681,0.4722518 +DTE Energy Company,DTE,12/8/71,17.340425,17.44681,8930,17.55319,17.340425,0.46937254 +DTE Energy Company,DTE,12/9/71,17.340425,17.340425,7285,17.659575,17.659575,0.47801083 +DTE Energy Company,DTE,12/10/71,17.44681,17.659575,15040,17.659575,17.55319,0.47513157 +DTE Energy Company,DTE,12/13/71,17.44681,17.55319,10928,17.659575,17.55319,0.47513157 +DTE Energy Company,DTE,12/14/71,17.55319,17.55319,13278,17.765957,17.659575,0.47801083 +DTE Energy Company,DTE,12/15/71,17.234043,17.44681,15040,17.44681,17.340425,0.47742558 +DTE Energy Company,DTE,12/16/71,17.12766,17.340425,9988,17.340425,17.12766,0.47156715 +DTE Energy Company,DTE,12/17/71,17.021276,17.12766,8930,17.234043,17.12766,0.47156715 +DTE Energy Company,DTE,12/20/71,17.021276,17.12766,14218,17.340425,17.234043,0.4744965 +DTE Energy Company,DTE,12/21/71,17.021276,17.234043,16333,17.234043,17.234043,0.4744965 +DTE Energy Company,DTE,12/22/71,17.12766,17.234043,7755,17.234043,17.12766,0.47156715 +DTE Energy Company,DTE,12/23/71,17.12766,17.12766,7403,17.234043,17.12766,0.47156715 +DTE Energy Company,DTE,12/27/71,17.021276,17.12766,7990,17.234043,17.12766,0.47156715 +DTE Energy Company,DTE,12/28/71,17.021276,17.12766,14923,17.234043,17.12766,0.47156715 +DTE Energy Company,DTE,12/29/71,17.12766,17.12766,34075,17.659575,17.659575,0.48621213 +DTE Energy Company,DTE,12/30/71,17.44681,17.659575,17978,17.87234,17.87234,0.49207032 +DTE Energy Company,DTE,12/31/71,17.659575,17.87234,12573,17.87234,17.87234,0.49207032 +DTE Energy Company,DTE,1/3/72,17.765957,17.87234,15158,18.191488,17.978724,0.49499923 +DTE Energy Company,DTE,1/4/72,17.978724,17.978724,13630,18.191488,18.085106,0.49792805 +DTE Energy Company,DTE,1/5/72,18.085106,18.085106,9400,18.297873,18.085106,0.49792805 +DTE Energy Company,DTE,1/6/72,17.978724,18.085106,19035,18.191488,18.191488,0.5008576 +DTE Energy Company,DTE,1/7/72,18.191488,18.191488,14453,18.510637,18.297873,0.5037862 +DTE Energy Company,DTE,1/10/72,18.404255,18.404255,18683,18.617022,18.510637,0.5096442 +DTE Energy Company,DTE,1/11/72,18.510637,18.510637,54520,18.829786,18.829786,0.5184315 +DTE Energy Company,DTE,1/12/72,18.723404,18.829786,31490,18.93617,18.829786,0.5184315 +DTE Energy Company,DTE,1/13/72,18.617022,18.829786,16098,18.829786,18.723404,0.51550204 +DTE Energy Company,DTE,1/14/72,18.723404,18.723404,14688,18.829786,18.829786,0.5184315 +DTE Energy Company,DTE,1/17/72,18.617022,18.829786,17390,18.829786,18.829786,0.5184315 +DTE Energy Company,DTE,1/18/72,18.617022,18.829786,19388,18.829786,18.829786,0.5184315 +DTE Energy Company,DTE,1/19/72,18.723404,18.829786,16215,18.829786,18.829786,0.5184315 +DTE Energy Company,DTE,1/20/72,18.723404,18.829786,11750,18.829786,18.829786,0.5184315 +DTE Energy Company,DTE,1/21/72,18.723404,18.829786,16450,18.829786,18.829786,0.5184315 +DTE Energy Company,DTE,1/24/72,18.617022,18.829786,16803,18.829786,18.723404,0.51550204 +DTE Energy Company,DTE,1/25/72,18.297873,18.617022,14805,18.617022,18.297873,0.5037862 +DTE Energy Company,DTE,1/26/72,18.297873,18.297873,5288,18.510637,18.510637,0.5096442 +DTE Energy Company,DTE,1/27/72,18.191488,18.510637,23970,18.510637,18.191488,0.5008576 +DTE Energy Company,DTE,1/28/72,17.978724,18.191488,8460,18.297873,18.191488,0.5008576 +DTE Energy Company,DTE,1/31/72,17.978724,18.191488,21738,18.297873,17.978724,0.49499923 +DTE Energy Company,DTE,2/1/72,17.978724,17.978724,10223,18.191488,18.191488,0.5008576 +DTE Energy Company,DTE,2/2/72,17.87234,18.085106,20210,18.085106,17.87234,0.49207032 +DTE Energy Company,DTE,2/3/72,17.44681,17.87234,19388,17.978724,17.55319,0.483283 +DTE Energy Company,DTE,2/4/72,17.55319,17.55319,17508,17.765957,17.765957,0.48914132 +DTE Energy Company,DTE,2/7/72,17.659575,17.765957,12220,17.87234,17.87234,0.49207032 +DTE Energy Company,DTE,2/8/72,17.765957,17.87234,17390,17.978724,17.978724,0.49499923 +DTE Energy Company,DTE,2/9/72,17.765957,17.978724,13630,18.085106,18.085106,0.49792805 +DTE Energy Company,DTE,2/10/72,17.765957,18.085106,13278,18.085106,17.87234,0.49207032 +DTE Energy Company,DTE,2/11/72,17.659575,17.87234,11750,17.87234,17.87234,0.49207032 +DTE Energy Company,DTE,2/14/72,17.659575,17.87234,20680,18.085106,17.87234,0.49207032 +DTE Energy Company,DTE,2/15/72,17.659575,17.87234,8813,17.87234,17.659575,0.48621213 +DTE Energy Company,DTE,2/16/72,17.659575,17.659575,8813,17.87234,17.659575,0.48621213 +DTE Energy Company,DTE,2/17/72,17.55319,17.659575,10693,17.765957,17.659575,0.48621213 +DTE Energy Company,DTE,2/18/72,17.659575,17.659575,7638,17.765957,17.765957,0.48914132 +DTE Energy Company,DTE,2/22/72,17.659575,17.765957,11985,17.87234,17.765957,0.48914132 +DTE Energy Company,DTE,2/23/72,17.659575,17.765957,10223,17.87234,17.87234,0.49207032 +DTE Energy Company,DTE,2/24/72,17.765957,17.87234,8460,17.87234,17.87234,0.49207032 +DTE Energy Company,DTE,2/25/72,17.765957,17.87234,11045,17.978724,17.87234,0.49207032 +DTE Energy Company,DTE,2/28/72,17.765957,17.87234,13630,17.978724,17.87234,0.49207032 +DTE Energy Company,DTE,2/29/72,17.765957,17.87234,11045,17.978724,17.87234,0.49207032 +DTE Energy Company,DTE,3/1/72,17.765957,17.87234,8578,17.87234,17.87234,0.49207032 +DTE Energy Company,DTE,3/2/72,17.765957,17.87234,11985,18.085106,17.87234,0.49207032 +DTE Energy Company,DTE,3/3/72,17.87234,17.87234,9753,18.191488,17.978724,0.49499923 +DTE Energy Company,DTE,3/6/72,18.085106,18.085106,12808,18.191488,18.085106,0.49792805 +DTE Energy Company,DTE,3/7/72,18.191488,18.191488,13043,18.510637,18.510637,0.5096442 +DTE Energy Company,DTE,3/8/72,18.191488,18.510637,6933,18.510637,18.297873,0.5037862 +DTE Energy Company,DTE,3/9/72,18.191488,18.297873,7520,18.404255,18.297873,0.5037862 +DTE Energy Company,DTE,3/10/72,18.085106,18.297873,8225,18.297873,18.085106,0.49792805 +DTE Energy Company,DTE,3/13/72,18.085106,18.085106,7873,18.297873,18.191488,0.5008576 +DTE Energy Company,DTE,3/14/72,18.085106,18.191488,6345,18.404255,18.404255,0.5067149 +DTE Energy Company,DTE,3/15/72,18.297873,18.404255,7285,18.404255,18.404255,0.5067149 +DTE Energy Company,DTE,3/16/72,17.978724,18.297873,8225,18.297873,18.191488,0.5008576 +DTE Energy Company,DTE,3/17/72,18.085106,18.191488,14570,18.510637,18.404255,0.5067149 +DTE Energy Company,DTE,3/20/72,17.87234,18.191488,20093,18.191488,17.978724,0.5031424 +DTE Energy Company,DTE,3/21/72,17.765957,17.978724,19035,17.978724,17.765957,0.49718815 +DTE Energy Company,DTE,3/22/72,17.659575,17.765957,9283,17.87234,17.87234,0.5001654 +DTE Energy Company,DTE,3/23/72,17.55319,17.87234,10223,17.87234,17.659575,0.49421117 +DTE Energy Company,DTE,3/24/72,17.234043,17.659575,19270,17.659575,17.234043,0.48230246 +DTE Energy Company,DTE,3/27/72,17.021276,17.234043,44180,17.234043,17.021276,0.4763483 +DTE Energy Company,DTE,3/28/72,17.021276,17.021276,34780,17.340425,17.12766,0.47932494 +DTE Energy Company,DTE,3/29/72,16.914894,17.12766,27025,17.12766,17.021276,0.4763483 +DTE Energy Company,DTE,3/30/72,17.021276,17.021276,21033,17.12766,17.12766,0.47932494 +DTE Energy Company,DTE,4/3/72,17.021276,17.12766,9400,17.340425,17.234043,0.48230246 +DTE Energy Company,DTE,4/4/72,17.234043,17.234043,11633,17.55319,17.55319,0.491234 +DTE Energy Company,DTE,4/5/72,17.12766,17.55319,13983,17.659575,17.340425,0.4852796 +DTE Energy Company,DTE,4/6/72,17.021276,17.340425,40185,17.340425,17.021276,0.4763483 +DTE Energy Company,DTE,4/7/72,17.12766,17.12766,9635,17.340425,17.340425,0.4852796 +DTE Energy Company,DTE,4/10/72,17.12766,17.234043,11985,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,4/11/72,17.12766,17.12766,11163,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,4/12/72,17.021276,17.234043,34193,17.340425,17.340425,0.4852796 +DTE Energy Company,DTE,4/13/72,17.12766,17.340425,11633,17.340425,17.234043,0.48230246 +DTE Energy Company,DTE,4/14/72,17.12766,17.234043,6815,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,4/17/72,17.021276,17.12766,16568,17.234043,17.021276,0.4763483 +DTE Energy Company,DTE,4/18/72,17.021276,17.021276,13983,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,4/19/72,17.021276,17.12766,16803,17.234043,17.021276,0.4763483 +DTE Energy Company,DTE,4/20/72,17.021276,17.021276,12220,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,4/21/72,17.021276,17.234043,7873,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,4/24/72,17.12766,17.12766,10458,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,4/25/72,17.021276,17.12766,7520,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,4/26/72,17.021276,17.12766,6228,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,4/27/72,17.12766,17.234043,9048,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,4/28/72,17.12766,17.234043,7050,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/1/72,17.021276,17.234043,9518,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,5/2/72,17.12766,17.12766,12925,17.340425,17.12766,0.47932494 +DTE Energy Company,DTE,5/3/72,17.12766,17.12766,11868,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,5/4/72,17.12766,17.12766,12573,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/5/72,17.12766,17.234043,5523,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/8/72,17.021276,17.234043,33488,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/9/72,17.021276,17.234043,8225,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,5/10/72,17.12766,17.12766,7520,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,5/11/72,17.021276,17.12766,5758,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/12/72,17.12766,17.234043,9753,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,5/15/72,17.12766,17.12766,26908,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/16/72,17.12766,17.234043,5288,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/17/72,17.12766,17.234043,7755,17.340425,17.12766,0.47932494 +DTE Energy Company,DTE,5/18/72,17.12766,17.12766,6580,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,5/19/72,17.12766,17.12766,13395,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,5/22/72,17.12766,17.12766,8343,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,5/23/72,17.12766,17.12766,7285,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/24/72,17.12766,17.234043,11985,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,5/25/72,17.12766,17.12766,8343,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/26/72,17.12766,17.234043,9165,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/30/72,17.12766,17.234043,6698,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,5/31/72,17.021276,17.234043,6463,17.340425,17.12766,0.47932494 +DTE Energy Company,DTE,6/1/72,17.12766,17.12766,14100,17.340425,17.12766,0.47932494 +DTE Energy Company,DTE,6/2/72,17.12766,17.12766,5523,17.234043,17.234043,0.48230246 +DTE Energy Company,DTE,6/5/72,17.12766,17.234043,6228,17.340425,17.234043,0.48230246 +DTE Energy Company,DTE,6/6/72,17.12766,17.234043,13395,17.340425,17.234043,0.48230246 +DTE Energy Company,DTE,6/7/72,17.12766,17.234043,7873,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,6/8/72,17.12766,17.12766,5523,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,6/9/72,17.12766,17.12766,3408,17.234043,17.12766,0.47932494 +DTE Energy Company,DTE,6/12/72,17.12766,17.12766,8930,17.340425,17.340425,0.4852796 +DTE Energy Company,DTE,6/13/72,17.12766,17.340425,3995,17.340425,17.234043,0.48230246 +DTE Energy Company,DTE,6/14/72,17.234043,17.234043,5170,17.340425,17.234043,0.48230246 +DTE Energy Company,DTE,6/15/72,17.234043,17.234043,5640,17.44681,17.234043,0.48230246 +DTE Energy Company,DTE,6/16/72,16.914894,17.021276,12690,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,6/19/72,16.914894,17.021276,10810,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,6/20/72,16.914894,16.914894,6698,17.12766,17.021276,0.48472616 +DTE Energy Company,DTE,6/21/72,16.914894,17.021276,10223,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,6/22/72,16.914894,16.914894,12808,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,6/23/72,16.914894,16.914894,6228,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,6/26/72,16.702127,16.914894,7873,17.021276,16.702127,0.47563753 +DTE Energy Company,DTE,6/27/72,16.702127,16.702127,10105,16.808512,16.702127,0.47563753 +DTE Energy Company,DTE,6/28/72,16.702127,16.702127,5170,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,6/29/72,16.808512,16.808512,6580,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,6/30/72,16.808512,17.021276,6580,17.021276,16.808512,0.47866708 +DTE Energy Company,DTE,7/3/72,16.808512,16.808512,6815,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,7/5/72,16.808512,16.914894,12808,17.021276,16.808512,0.47866708 +DTE Energy Company,DTE,7/6/72,16.808512,16.808512,6580,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,7/7/72,16.808512,17.021276,7520,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,7/10/72,16.808512,16.914894,14570,17.021276,16.808512,0.47866708 +DTE Energy Company,DTE,7/11/72,16.808512,16.808512,5523,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,7/12/72,16.702127,16.914894,9988,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,7/13/72,16.702127,16.808512,7285,16.808512,16.808512,0.47866708 +DTE Energy Company,DTE,7/14/72,16.702127,16.808512,4935,16.808512,16.702127,0.47563753 +DTE Energy Company,DTE,7/17/72,16.808512,16.808512,7873,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,7/18/72,16.808512,16.808512,7050,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,7/19/72,16.808512,16.808512,12103,16.914894,16.914894,0.48169634 +DTE Energy Company,DTE,7/20/72,16.702127,16.914894,8930,16.914894,16.914894,0.48169634 +DTE Energy Company,DTE,7/21/72,16.808512,16.914894,9165,16.914894,16.914894,0.48169634 +DTE Energy Company,DTE,7/24/72,16.702127,16.914894,9988,16.914894,16.702127,0.47563753 +DTE Energy Company,DTE,7/25/72,16.702127,16.702127,7873,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,7/26/72,16.808512,16.808512,7638,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,7/27/72,16.808512,16.808512,6698,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,7/28/72,16.808512,16.808512,6228,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,7/31/72,16.808512,16.808512,7285,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,8/1/72,16.808512,16.914894,5523,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,8/2/72,16.914894,17.021276,8343,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,8/3/72,16.808512,16.914894,9635,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,8/4/72,16.808512,16.808512,7050,17.021276,16.808512,0.47866708 +DTE Energy Company,DTE,8/7/72,16.808512,16.808512,6580,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,8/8/72,16.914894,16.914894,7755,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,8/9/72,16.808512,16.914894,8930,17.021276,16.808512,0.47866708 +DTE Energy Company,DTE,8/10/72,16.702127,16.808512,7050,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,8/11/72,16.808512,16.808512,3408,16.914894,16.914894,0.48169634 +DTE Energy Company,DTE,8/14/72,16.808512,16.914894,7755,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,8/15/72,16.808512,17.021276,4583,17.021276,16.808512,0.47866708 +DTE Energy Company,DTE,8/16/72,16.808512,16.808512,3173,16.914894,16.914894,0.48169634 +DTE Energy Company,DTE,8/17/72,16.914894,16.914894,9988,17.12766,17.12766,0.48775533 +DTE Energy Company,DTE,8/18/72,17.021276,17.12766,10693,17.12766,17.021276,0.48472616 +DTE Energy Company,DTE,8/21/72,16.914894,17.021276,4818,17.12766,17.021276,0.48472616 +DTE Energy Company,DTE,8/22/72,17.021276,17.021276,6580,17.12766,17.021276,0.48472616 +DTE Energy Company,DTE,8/23/72,16.914894,17.021276,6815,17.12766,17.021276,0.48472616 +DTE Energy Company,DTE,8/24/72,16.914894,17.021276,10458,17.12766,16.914894,0.48169634 +DTE Energy Company,DTE,8/25/72,16.914894,16.914894,8108,17.234043,17.021276,0.48472616 +DTE Energy Company,DTE,8/28/72,17.021276,17.021276,5758,17.12766,17.021276,0.48472616 +DTE Energy Company,DTE,8/29/72,16.914894,17.021276,4348,17.12766,17.021276,0.48472616 +DTE Energy Company,DTE,8/30/72,17.021276,17.021276,5875,17.12766,17.12766,0.48775533 +DTE Energy Company,DTE,8/31/72,16.914894,17.12766,11280,17.12766,17.021276,0.48472616 +DTE Energy Company,DTE,9/1/72,16.914894,17.021276,16803,17.234043,17.021276,0.48472616 +DTE Energy Company,DTE,9/5/72,16.914894,17.021276,4583,17.12766,17.021276,0.48472616 +DTE Energy Company,DTE,9/6/72,16.914894,17.021276,9283,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,9/7/72,16.808512,16.914894,8225,17.021276,16.808512,0.47866708 +DTE Energy Company,DTE,9/8/72,16.808512,16.808512,4700,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,9/11/72,16.914894,17.021276,6463,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,9/12/72,16.914894,17.021276,2938,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,9/13/72,16.808512,17.021276,10223,17.021276,16.808512,0.47866708 +DTE Energy Company,DTE,9/14/72,16.914894,16.914894,5758,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,9/15/72,16.808512,17.021276,5758,17.021276,16.808512,0.47866708 +DTE Energy Company,DTE,9/18/72,16.808512,16.808512,4113,16.914894,16.808512,0.47866708 +DTE Energy Company,DTE,9/19/72,16.808512,16.808512,5875,17.021276,16.914894,0.48169634 +DTE Energy Company,DTE,9/20/72,16.808512,16.914894,5993,17.021276,17.021276,0.48472616 +DTE Energy Company,DTE,9/21/72,16.489363,16.808512,8578,16.808512,16.595745,0.48102582 +DTE Energy Company,DTE,9/22/72,16.382978,16.595745,8108,16.702127,16.382978,0.47485882 +DTE Energy Company,DTE,9/25/72,16.382978,16.382978,19740,16.489363,16.489363,0.47794235 +DTE Energy Company,DTE,9/26/72,16.382978,16.382978,46178,16.382978,16.382978,0.47485882 +DTE Energy Company,DTE,9/27/72,16.382978,16.382978,46648,16.702127,16.489363,0.47794235 +DTE Energy Company,DTE,9/28/72,16.489363,16.489363,35485,16.702127,16.702127,0.4841094 +DTE Energy Company,DTE,9/29/72,16.489363,16.702127,10928,16.702127,16.702127,0.4841094 +DTE Energy Company,DTE,10/2/72,16.489363,16.702127,11280,16.702127,16.489363,0.47794235 +DTE Energy Company,DTE,10/3/72,16.489363,16.489363,15393,16.702127,16.595745,0.48102582 +DTE Energy Company,DTE,10/4/72,16.595745,16.595745,29728,16.702127,16.595745,0.48102582 +DTE Energy Company,DTE,10/5/72,16.595745,16.595745,14218,16.808512,16.808512,0.4871929 +DTE Energy Company,DTE,10/6/72,16.595745,16.808512,17038,16.808512,16.808512,0.4871929 +DTE Energy Company,DTE,10/9/72,16.595745,16.808512,9283,16.808512,16.808512,0.4871929 +DTE Energy Company,DTE,10/10/72,16.595745,16.702127,5288,16.702127,16.595745,0.48102582 +DTE Energy Company,DTE,10/11/72,16.595745,16.595745,8578,16.702127,16.702127,0.4841094 +DTE Energy Company,DTE,10/12/72,16.595745,16.702127,6933,16.808512,16.808512,0.4871929 +DTE Energy Company,DTE,10/13/72,16.595745,16.808512,4935,16.808512,16.595745,0.48102582 +DTE Energy Company,DTE,10/16/72,16.595745,16.595745,5405,16.702127,16.595745,0.48102582 +DTE Energy Company,DTE,10/17/72,16.595745,16.595745,9165,16.702127,16.702127,0.4841094 +DTE Energy Company,DTE,10/18/72,16.595745,16.702127,7520,16.808512,16.808512,0.4871929 +DTE Energy Company,DTE,10/19/72,16.702127,16.808512,7285,16.808512,16.808512,0.4871929 +DTE Energy Company,DTE,10/20/72,16.595745,16.808512,6698,16.808512,16.595745,0.48102582 +DTE Energy Company,DTE,10/23/72,16.595745,16.595745,3878,16.808512,16.808512,0.4871929 +DTE Energy Company,DTE,10/24/72,16.595745,16.808512,8460,16.808512,16.808512,0.4871929 +DTE Energy Company,DTE,10/25/72,16.702127,16.808512,9988,16.808512,16.808512,0.4871929 +DTE Energy Company,DTE,10/26/72,16.702127,16.808512,25145,16.808512,16.702127,0.4841094 +DTE Energy Company,DTE,10/27/72,16.702127,16.702127,7520,16.808512,16.702127,0.4841094 +DTE Energy Company,DTE,10/30/72,16.702127,16.702127,8578,16.914894,16.702127,0.4841094 +DTE Energy Company,DTE,10/31/72,16.808512,16.808512,15158,16.914894,16.808512,0.4871929 +DTE Energy Company,DTE,11/1/72,16.914894,16.914894,22090,17.234043,17.12766,0.496443 +DTE Energy Company,DTE,11/2/72,17.12766,17.12766,17978,17.340425,17.234043,0.4995269 +DTE Energy Company,DTE,11/3/72,17.234043,17.234043,20915,17.55319,17.44681,0.5056939 +DTE Energy Company,DTE,11/6/72,17.340425,17.44681,18918,17.55319,17.55319,0.50877744 +DTE Energy Company,DTE,11/8/72,17.340425,17.55319,15275,17.659575,17.44681,0.5056939 +DTE Energy Company,DTE,11/9/72,17.44681,17.44681,13278,17.659575,17.44681,0.5056939 +DTE Energy Company,DTE,11/10/72,17.44681,17.44681,22678,17.659575,17.659575,0.5118608 +DTE Energy Company,DTE,11/13/72,17.44681,17.659575,11515,17.659575,17.55319,0.50877744 +DTE Energy Company,DTE,11/14/72,17.44681,17.55319,16098,17.659575,17.55319,0.50877744 +DTE Energy Company,DTE,11/15/72,17.44681,17.55319,16333,17.659575,17.44681,0.5056939 +DTE Energy Company,DTE,11/16/72,17.44681,17.44681,17390,17.659575,17.659575,0.5118608 +DTE Energy Company,DTE,11/17/72,17.55319,17.659575,15745,17.765957,17.55319,0.50877744 +DTE Energy Company,DTE,11/20/72,17.55319,17.55319,15275,17.87234,17.87234,0.51802754 +DTE Energy Company,DTE,11/21/72,17.87234,17.87234,44063,18.297873,18.297873,0.53036195 +DTE Energy Company,DTE,11/22/72,18.404255,18.404255,34663,18.617022,18.404255,0.5334448 +DTE Energy Company,DTE,11/24/72,18.404255,18.404255,36660,18.723404,18.617022,0.53961235 +DTE Energy Company,DTE,11/27/72,18.404255,18.617022,30785,18.723404,18.617022,0.53961235 +DTE Energy Company,DTE,11/28/72,18.617022,18.617022,49115,18.829786,18.617022,0.53961235 +DTE Energy Company,DTE,11/29/72,18.510637,18.617022,20210,18.723404,18.510637,0.5365284 +DTE Energy Company,DTE,11/30/72,18.297873,18.510637,19035,18.617022,18.297873,0.53036195 +DTE Energy Company,DTE,12/1/72,18.297873,18.297873,15628,18.510637,18.510637,0.5365284 +DTE Energy Company,DTE,12/4/72,18.404255,18.510637,18683,18.617022,18.510637,0.5365284 +DTE Energy Company,DTE,12/5/72,18.404255,18.510637,13160,18.617022,18.404255,0.5334448 +DTE Energy Company,DTE,12/6/72,18.404255,18.404255,54873,18.617022,18.510637,0.5365284 +DTE Energy Company,DTE,12/7/72,18.510637,18.510637,16450,18.617022,18.617022,0.53961235 +DTE Energy Company,DTE,12/8/72,18.510637,18.617022,12808,18.617022,18.510637,0.5365284 +DTE Energy Company,DTE,12/11/72,18.297873,18.510637,15745,18.617022,18.404255,0.5334448 +DTE Energy Company,DTE,12/12/72,18.297873,18.404255,10223,18.510637,18.297873,0.53036195 +DTE Energy Company,DTE,12/13/72,18.191488,18.297873,16098,18.404255,18.297873,0.53036195 +DTE Energy Company,DTE,12/14/72,17.978724,18.297873,9165,18.297873,18.191488,0.5272786 +DTE Energy Company,DTE,12/15/72,17.87234,18.191488,14335,18.191488,18.191488,0.5272786 +DTE Energy Company,DTE,12/18/72,17.87234,18.191488,13043,18.191488,18.085106,0.5241946 +DTE Energy Company,DTE,12/19/72,17.87234,17.978724,11045,17.978724,17.87234,0.51802754 +DTE Energy Company,DTE,12/20/72,17.87234,17.87234,17273,18.191488,17.978724,0.5211113 +DTE Energy Company,DTE,12/21/72,17.12766,17.659575,19623,17.659575,17.12766,0.50480664 +DTE Energy Company,DTE,12/22/72,17.021276,17.12766,12338,17.234043,17.12766,0.50480664 +DTE Energy Company,DTE,12/26/72,17.021276,17.12766,12925,17.234043,17.234043,0.5079424 +DTE Energy Company,DTE,12/27/72,17.12766,17.234043,10693,17.340425,17.340425,0.5110781 +DTE Energy Company,DTE,12/29/72,17.12766,17.340425,18330,17.55319,17.55319,0.517349 +DTE Energy Company,DTE,1/2/73,17.44681,17.55319,15275,17.765957,17.659575,0.520484 +DTE Energy Company,DTE,1/3/73,17.659575,17.659575,15040,17.87234,17.765957,0.5236196 +DTE Energy Company,DTE,1/4/73,17.765957,17.765957,16098,17.978724,17.978724,0.52989084 +DTE Energy Company,DTE,1/5/73,17.765957,17.978724,12103,18.085106,17.978724,0.52989084 +DTE Energy Company,DTE,1/8/73,17.87234,17.978724,9753,18.085106,17.87234,0.5267552 +DTE Energy Company,DTE,1/9/73,17.765957,17.87234,12338,18.085106,17.765957,0.5236196 +DTE Energy Company,DTE,1/10/73,17.87234,17.87234,7990,18.085106,17.978724,0.52989084 +DTE Energy Company,DTE,1/11/73,17.87234,17.978724,12925,17.978724,17.87234,0.5267552 +DTE Energy Company,DTE,1/12/73,17.87234,17.87234,9870,17.978724,17.978724,0.52989084 +DTE Energy Company,DTE,1/15/73,17.765957,17.978724,31843,18.085106,17.978724,0.52989084 +DTE Energy Company,DTE,1/16/73,17.87234,17.978724,12220,18.085106,17.978724,0.52989084 +DTE Energy Company,DTE,1/17/73,17.87234,17.978724,16685,17.978724,17.87234,0.5267552 +DTE Energy Company,DTE,1/18/73,17.659575,17.87234,13983,17.978724,17.87234,0.5267552 +DTE Energy Company,DTE,1/19/73,17.659575,17.87234,10458,17.978724,17.87234,0.5267552 +DTE Energy Company,DTE,1/22/73,17.55319,17.87234,12338,17.87234,17.55319,0.517349 +DTE Energy Company,DTE,1/23/73,17.234043,17.55319,22325,17.55319,17.44681,0.5142133 +DTE Energy Company,DTE,1/24/73,17.340425,17.44681,18800,17.659575,17.340425,0.5110781 +DTE Energy Company,DTE,1/26/73,17.12766,17.340425,13630,17.340425,17.234043,0.5079424 +DTE Energy Company,DTE,1/29/73,17.234043,17.234043,11868,17.340425,17.234043,0.5079424 +DTE Energy Company,DTE,1/30/73,17.12766,17.234043,12455,17.234043,17.234043,0.5079424 +DTE Energy Company,DTE,1/31/73,17.234043,17.234043,9988,17.44681,17.44681,0.5142133 +DTE Energy Company,DTE,2/1/73,17.12766,17.44681,9400,17.44681,17.12766,0.50480664 +DTE Energy Company,DTE,2/2/73,17.12766,17.12766,9870,17.340425,17.340425,0.5110781 +DTE Energy Company,DTE,2/5/73,17.12766,17.340425,12690,17.340425,17.340425,0.5110781 +DTE Energy Company,DTE,2/6/73,17.234043,17.340425,6933,17.340425,17.234043,0.5079424 +DTE Energy Company,DTE,2/7/73,17.234043,17.234043,11163,17.44681,17.234043,0.5079424 +DTE Energy Company,DTE,2/8/73,17.12766,17.234043,7755,17.234043,17.12766,0.50480664 +DTE Energy Company,DTE,2/9/73,17.12766,17.12766,8930,17.234043,17.12766,0.50480664 +DTE Energy Company,DTE,2/12/73,17.12766,17.12766,10575,17.340425,17.340425,0.5110781 +DTE Energy Company,DTE,2/13/73,17.12766,17.340425,14218,17.340425,17.12766,0.50480664 +DTE Energy Company,DTE,2/14/73,17.12766,17.12766,8460,17.340425,17.340425,0.5110781 +DTE Energy Company,DTE,2/15/73,17.12766,17.340425,8695,17.340425,17.12766,0.50480664 +DTE Energy Company,DTE,2/16/73,17.021276,17.12766,10928,17.234043,17.234043,0.5079424 +DTE Energy Company,DTE,2/20/73,17.234043,17.234043,11045,17.340425,17.340425,0.5110781 +DTE Energy Company,DTE,2/21/73,17.234043,17.340425,7520,17.340425,17.340425,0.5110781 +DTE Energy Company,DTE,2/22/73,17.234043,17.340425,6815,17.340425,17.234043,0.5079424 +DTE Energy Company,DTE,2/23/73,17.234043,17.234043,8225,17.44681,17.234043,0.5079424 +DTE Energy Company,DTE,2/26/73,17.234043,17.234043,5875,17.44681,17.340425,0.5110781 +DTE Energy Company,DTE,2/27/73,17.234043,17.340425,5758,17.44681,17.340425,0.5110781 +DTE Energy Company,DTE,2/28/73,17.234043,17.340425,4465,17.44681,17.44681,0.5142133 +DTE Energy Company,DTE,3/1/73,17.234043,17.44681,9400,17.44681,17.234043,0.5079424 +DTE Energy Company,DTE,3/2/73,17.234043,17.234043,7638,17.44681,17.44681,0.5142133 +DTE Energy Company,DTE,3/5/73,17.234043,17.44681,6580,17.44681,17.234043,0.5079424 +DTE Energy Company,DTE,3/6/73,17.234043,17.234043,11633,17.44681,17.234043,0.5079424 +DTE Energy Company,DTE,3/7/73,17.340425,17.340425,12338,17.87234,17.765957,0.5236196 +DTE Energy Company,DTE,3/8/73,17.659575,17.765957,16450,17.978724,17.978724,0.52989084 +DTE Energy Company,DTE,3/9/73,17.765957,17.978724,11280,17.978724,17.765957,0.5236196 +DTE Energy Company,DTE,3/12/73,17.659575,17.765957,8225,17.87234,17.87234,0.5267552 +DTE Energy Company,DTE,3/13/73,17.55319,17.765957,8343,17.765957,17.55319,0.517349 +DTE Energy Company,DTE,3/14/73,17.44681,17.55319,6463,17.659575,17.44681,0.5142133 +DTE Energy Company,DTE,3/15/73,17.234043,17.44681,14218,17.55319,17.44681,0.5142133 +DTE Energy Company,DTE,3/16/73,17.55319,17.55319,9988,17.765957,17.659575,0.520484 +DTE Energy Company,DTE,3/19/73,17.340425,17.55319,8695,17.55319,17.55319,0.517349 +DTE Energy Company,DTE,3/20/73,17.340425,17.55319,14335,17.659575,17.55319,0.517349 +DTE Energy Company,DTE,3/21/73,17.55319,17.55319,9870,17.659575,17.659575,0.520484 +DTE Energy Company,DTE,3/22/73,17.55319,17.659575,15040,17.659575,17.659575,0.520484 +DTE Energy Company,DTE,3/23/73,17.021276,17.340425,7755,17.340425,17.021276,0.51060396 +DTE Energy Company,DTE,3/26/73,17.021276,17.021276,11750,17.234043,17.234043,0.5169866 +DTE Energy Company,DTE,3/27/73,17.12766,17.234043,12220,17.340425,17.234043,0.5169866 +DTE Energy Company,DTE,3/28/73,17.021276,17.234043,12338,17.234043,17.12766,0.51379496 +DTE Energy Company,DTE,3/29/73,17.12766,17.12766,6110,17.234043,17.234043,0.5169866 +DTE Energy Company,DTE,3/30/73,17.021276,17.234043,4818,17.234043,17.021276,0.51060396 +DTE Energy Company,DTE,4/2/73,17.021276,17.021276,8225,17.234043,17.021276,0.51060396 +DTE Energy Company,DTE,4/3/73,17.12766,17.12766,5405,17.234043,17.12766,0.51379496 +DTE Energy Company,DTE,4/4/73,17.12766,17.12766,9870,17.234043,17.12766,0.51379496 +DTE Energy Company,DTE,4/5/73,17.12766,17.12766,11280,17.234043,17.234043,0.5169866 +DTE Energy Company,DTE,4/6/73,17.12766,17.234043,6228,17.234043,17.12766,0.51379496 +DTE Energy Company,DTE,4/9/73,17.021276,17.12766,12103,17.234043,17.12766,0.51379496 +DTE Energy Company,DTE,4/10/73,17.021276,17.12766,13513,17.234043,17.021276,0.51060396 +DTE Energy Company,DTE,4/11/73,17.021276,17.021276,9753,17.234043,17.234043,0.5169866 +DTE Energy Company,DTE,4/12/73,17.12766,17.234043,10340,17.340425,17.340425,0.5201782 +DTE Energy Company,DTE,4/13/73,17.234043,17.340425,7638,17.340425,17.234043,0.5169866 +DTE Energy Company,DTE,4/16/73,17.340425,17.340425,7520,17.55319,17.44681,0.52336884 +DTE Energy Company,DTE,4/17/73,17.340425,17.44681,13865,17.55319,17.44681,0.52336884 +DTE Energy Company,DTE,4/18/73,17.340425,17.44681,11045,17.44681,17.44681,0.52336884 +DTE Energy Company,DTE,4/19/73,17.340425,17.44681,9048,17.44681,17.340425,0.5201782 +DTE Energy Company,DTE,4/23/73,17.234043,17.340425,9870,17.340425,17.234043,0.5169866 +DTE Energy Company,DTE,4/24/73,17.12766,17.234043,16450,17.340425,17.340425,0.5201782 +DTE Energy Company,DTE,4/25/73,17.234043,17.340425,13278,17.55319,17.55319,0.5265605 +DTE Energy Company,DTE,4/26/73,17.340425,17.55319,4583,17.55319,17.55319,0.5265605 +DTE Energy Company,DTE,4/27/73,17.44681,17.55319,6698,17.55319,17.44681,0.52336884 +DTE Energy Company,DTE,4/30/73,17.340425,17.44681,12808,17.659575,17.44681,0.52336884 +DTE Energy Company,DTE,5/1/73,17.44681,17.44681,24323,17.659575,17.55319,0.5265605 +DTE Energy Company,DTE,5/2/73,17.55319,17.55319,9048,17.765957,17.55319,0.5265605 +DTE Energy Company,DTE,5/3/73,17.44681,17.55319,22325,17.978724,17.659575,0.5297515 +DTE Energy Company,DTE,5/4/73,17.55319,17.659575,6345,17.765957,17.659575,0.5297515 +DTE Energy Company,DTE,5/7/73,17.44681,17.659575,7285,17.659575,17.55319,0.5265605 +DTE Energy Company,DTE,5/8/73,17.44681,17.55319,7168,17.659575,17.55319,0.5265605 +DTE Energy Company,DTE,5/9/73,17.55319,17.55319,7285,17.765957,17.659575,0.5297515 +DTE Energy Company,DTE,5/10/73,17.44681,17.659575,6463,17.765957,17.44681,0.52336884 +DTE Energy Company,DTE,5/11/73,17.44681,17.44681,6463,17.55319,17.44681,0.52336884 +DTE Energy Company,DTE,5/14/73,17.44681,17.44681,9870,17.55319,17.55319,0.5265605 +DTE Energy Company,DTE,5/15/73,17.44681,17.55319,10458,17.659575,17.55319,0.5265605 +DTE Energy Company,DTE,5/16/73,17.44681,17.55319,8695,17.55319,17.44681,0.52336884 +DTE Energy Company,DTE,5/17/73,17.44681,17.44681,5523,17.55319,17.55319,0.5265605 +DTE Energy Company,DTE,5/18/73,17.234043,17.55319,13748,17.55319,17.234043,0.5169866 +DTE Energy Company,DTE,5/21/73,17.12766,17.234043,12455,17.340425,17.12766,0.51379496 +DTE Energy Company,DTE,5/22/73,17.021276,17.12766,11985,17.340425,17.021276,0.51060396 +DTE Energy Company,DTE,5/23/73,17.021276,17.021276,11398,17.234043,17.234043,0.5169866 +DTE Energy Company,DTE,5/24/73,17.234043,17.234043,6698,17.44681,17.234043,0.5169866 +DTE Energy Company,DTE,5/25/73,17.234043,17.234043,5993,17.340425,17.340425,0.5201782 +DTE Energy Company,DTE,5/29/73,17.234043,17.340425,7168,17.340425,17.340425,0.5201782 +DTE Energy Company,DTE,5/30/73,17.234043,17.340425,6110,17.44681,17.340425,0.5201782 +DTE Energy Company,DTE,5/31/73,17.234043,17.340425,5523,17.55319,17.340425,0.5201782 +DTE Energy Company,DTE,6/1/73,17.234043,17.340425,11280,17.44681,17.340425,0.5201782 +DTE Energy Company,DTE,6/4/73,17.234043,17.340425,6110,17.44681,17.234043,0.5169866 +DTE Energy Company,DTE,6/5/73,17.234043,17.234043,16920,17.340425,17.340425,0.5201782 +DTE Energy Company,DTE,6/6/73,17.340425,17.340425,5053,17.44681,17.340425,0.5201782 +DTE Energy Company,DTE,6/7/73,17.234043,17.340425,16450,17.44681,17.340425,0.5201782 +DTE Energy Company,DTE,6/8/73,17.234043,17.340425,8225,17.44681,17.340425,0.5201782 +DTE Energy Company,DTE,6/11/73,17.340425,17.340425,5758,17.765957,17.659575,0.5297515 +DTE Energy Company,DTE,6/12/73,17.55319,17.659575,6933,17.765957,17.55319,0.5265605 +DTE Energy Company,DTE,6/13/73,17.55319,17.55319,9400,17.765957,17.55319,0.5265605 +DTE Energy Company,DTE,6/14/73,17.12766,17.340425,8695,17.340425,17.12766,0.52299994 +DTE Energy Company,DTE,6/15/73,17.021276,17.12766,8695,17.234043,17.12766,0.52299994 +DTE Energy Company,DTE,6/18/73,17.021276,17.12766,10810,17.340425,17.021276,0.5197517 +DTE Energy Company,DTE,6/19/73,17.021276,17.021276,9048,17.12766,17.021276,0.5197517 +DTE Energy Company,DTE,6/20/73,17.021276,17.021276,10458,17.12766,17.021276,0.5197517 +DTE Energy Company,DTE,6/21/73,17.021276,17.021276,10223,17.234043,17.021276,0.5197517 +DTE Energy Company,DTE,6/22/73,16.808512,17.021276,8343,17.12766,16.914894,0.5165028 +DTE Energy Company,DTE,6/25/73,16.914894,16.914894,6815,17.021276,17.021276,0.5197517 +DTE Energy Company,DTE,6/26/73,16.914894,17.021276,5523,17.021276,16.914894,0.5165028 +DTE Energy Company,DTE,6/27/73,16.914894,16.914894,12573,17.021276,17.021276,0.5197517 +DTE Energy Company,DTE,6/28/73,16.808512,17.021276,7638,17.021276,16.914894,0.5165028 +DTE Energy Company,DTE,6/29/73,16.808512,16.914894,6698,17.12766,17.021276,0.5197517 +DTE Energy Company,DTE,7/2/73,16.702127,17.021276,10223,17.12766,16.808512,0.5132547 +DTE Energy Company,DTE,7/3/73,16.702127,16.808512,6463,16.914894,16.702127,0.5100062 +DTE Energy Company,DTE,7/5/73,16.702127,16.702127,5288,16.808512,16.702127,0.5100062 +DTE Energy Company,DTE,7/6/73,16.702127,16.702127,7403,16.808512,16.808512,0.5132547 +DTE Energy Company,DTE,7/9/73,16.702127,16.808512,6815,16.914894,16.702127,0.5100062 +DTE Energy Company,DTE,7/10/73,16.702127,16.702127,5170,16.914894,16.914894,0.5165028 +DTE Energy Company,DTE,7/11/73,16.808512,16.914894,8813,16.914894,16.914894,0.5165028 +DTE Energy Company,DTE,7/12/73,16.702127,16.914894,6580,16.914894,16.808512,0.5132547 +DTE Energy Company,DTE,7/13/73,16.595745,16.808512,6933,16.808512,16.595745,0.50675786 +DTE Energy Company,DTE,7/16/73,16.595745,16.595745,7755,16.702127,16.702127,0.5100062 +DTE Energy Company,DTE,7/17/73,16.595745,16.702127,7873,16.808512,16.595745,0.50675786 +DTE Energy Company,DTE,7/18/73,16.489363,16.595745,11045,16.702127,16.489363,0.5035092 +DTE Energy Company,DTE,7/19/73,16.170214,16.489363,20680,16.489363,16.489363,0.5035092 +DTE Energy Company,DTE,7/20/73,16.276596,16.489363,9753,16.489363,16.276596,0.49701244 +DTE Energy Company,DTE,7/23/73,16.382978,16.382978,11045,16.489363,16.382978,0.5002611 +DTE Energy Company,DTE,7/24/73,16.276596,16.382978,15863,16.489363,16.276596,0.49701244 +DTE Energy Company,DTE,7/25/73,16.276596,16.276596,9988,16.489363,16.276596,0.49701244 +DTE Energy Company,DTE,7/26/73,16.170214,16.276596,11045,16.382978,16.170214,0.49376416 +DTE Energy Company,DTE,7/27/73,16.170214,16.170214,9048,16.276596,16.276596,0.49701244 +DTE Energy Company,DTE,7/30/73,16.170214,16.276596,8578,16.276596,16.170214,0.49376416 +DTE Energy Company,DTE,7/31/73,16.170214,16.170214,9753,16.489363,16.276596,0.49701244 +DTE Energy Company,DTE,8/1/73,16.170214,16.276596,10223,16.276596,16.170214,0.49376416 +DTE Energy Company,DTE,8/2/73,15.851064,16.170214,29963,16.170214,15.957447,0.4872673 +DTE Energy Company,DTE,8/3/73,15.851064,15.957447,14100,15.957447,15.851064,0.48401868 +DTE Energy Company,DTE,8/6/73,15.851064,15.851064,11280,16.06383,15.957447,0.4872673 +DTE Energy Company,DTE,8/7/73,15.744681,15.957447,5640,15.957447,15.851064,0.48401868 +DTE Energy Company,DTE,8/8/73,15.744681,15.851064,7285,15.851064,15.744681,0.48077023 +DTE Energy Company,DTE,8/9/73,15.744681,15.744681,6815,15.957447,15.744681,0.48077023 +DTE Energy Company,DTE,8/10/73,15.744681,15.744681,4935,15.851064,15.744681,0.48077023 +DTE Energy Company,DTE,8/13/73,15.744681,15.744681,6345,15.851064,15.744681,0.48077023 +DTE Energy Company,DTE,8/14/73,15.638298,15.744681,11985,15.851064,15.638298,0.4775217 +DTE Energy Company,DTE,8/15/73,15.638298,15.638298,7638,15.851064,15.744681,0.48077023 +DTE Energy Company,DTE,8/16/73,15.638298,15.744681,7873,15.851064,15.744681,0.48077023 +DTE Energy Company,DTE,8/17/73,15.638298,15.744681,3525,15.744681,15.638298,0.4775217 +DTE Energy Company,DTE,8/20/73,15.638298,15.638298,7520,15.957447,15.638298,0.4775217 +DTE Energy Company,DTE,8/21/73,15.425532,15.638298,5405,15.638298,15.425532,0.47102484 +DTE Energy Company,DTE,8/22/73,15.425532,15.425532,4935,15.638298,15.638298,0.4775217 +DTE Energy Company,DTE,8/23/73,15.531915,15.638298,9048,15.638298,15.638298,0.4775217 +DTE Energy Company,DTE,8/24/73,15.638298,15.638298,5053,15.851064,15.851064,0.48401868 +DTE Energy Company,DTE,8/27/73,15.531915,15.851064,7050,15.957447,15.531915,0.47427303 +DTE Energy Company,DTE,8/28/73,15.531915,15.531915,8813,15.851064,15.744681,0.48077023 +DTE Energy Company,DTE,8/29/73,15.531915,15.744681,7403,15.851064,15.638298,0.4775217 +DTE Energy Company,DTE,8/30/73,15.531915,15.638298,7168,15.638298,15.638298,0.4775217 +DTE Energy Company,DTE,8/31/73,15.531915,15.638298,8578,15.744681,15.744681,0.48077023 +DTE Energy Company,DTE,9/4/73,15.638298,15.744681,4700,15.957447,15.957447,0.4872673 +DTE Energy Company,DTE,9/5/73,15.851064,15.957447,6580,16.170214,16.170214,0.49376416 +DTE Energy Company,DTE,9/6/73,16.06383,16.170214,7403,16.489363,16.489363,0.5035092 +DTE Energy Company,DTE,9/7/73,16.489363,16.489363,5170,16.702127,16.595745,0.50675786 +DTE Energy Company,DTE,9/10/73,16.382978,16.595745,7990,16.595745,16.382978,0.5002611 +DTE Energy Company,DTE,9/11/73,16.276596,16.382978,4700,16.702127,16.276596,0.49701244 +DTE Energy Company,DTE,9/12/73,16.170214,16.276596,5640,16.489363,16.382978,0.5002611 +DTE Energy Company,DTE,9/13/73,16.276596,16.382978,3760,16.595745,16.382978,0.5002611 +DTE Energy Company,DTE,9/14/73,16.276596,16.382978,2938,16.382978,16.276596,0.49701244 +DTE Energy Company,DTE,9/17/73,16.170214,16.276596,3878,16.489363,16.170214,0.49376416 +DTE Energy Company,DTE,9/18/73,16.170214,16.170214,4700,16.382978,16.276596,0.49701244 +DTE Energy Company,DTE,9/19/73,15.957447,16.170214,8460,16.170214,15.957447,0.49669468 +DTE Energy Company,DTE,9/20/73,15.851064,15.957447,6580,16.06383,16.06383,0.50000584 +DTE Energy Company,DTE,9/21/73,16.170214,16.170214,9283,16.276596,16.276596,0.5066286 +DTE Energy Company,DTE,9/24/73,16.170214,16.276596,13865,16.489363,16.276596,0.5066286 +DTE Energy Company,DTE,9/25/73,16.276596,16.276596,9988,16.489363,16.276596,0.5066286 +DTE Energy Company,DTE,9/26/73,16.170214,16.276596,9165,16.382978,16.276596,0.5066286 +DTE Energy Company,DTE,9/27/73,15.851064,16.276596,9518,16.276596,16.276596,0.5066286 +DTE Energy Company,DTE,9/28/73,15.851064,16.276596,10693,16.276596,15.957447,0.49669468 +DTE Energy Company,DTE,10/1/73,16.170214,16.170214,12220,16.489363,16.489363,0.5132507 +DTE Energy Company,DTE,10/2/73,16.276596,16.489363,7638,16.489363,16.382978,0.5099398 +DTE Energy Company,DTE,10/3/73,16.276596,16.382978,11633,16.489363,16.276596,0.5066286 +DTE Energy Company,DTE,10/4/73,16.170214,16.276596,11750,16.489363,16.276596,0.5066286 +DTE Energy Company,DTE,10/5/73,16.06383,16.276596,6698,16.382978,16.170214,0.5033172 +DTE Energy Company,DTE,10/8/73,15.957447,16.170214,6463,16.276596,16.170214,0.5033172 +DTE Energy Company,DTE,10/9/73,15.957447,16.170214,6815,16.170214,16.06383,0.50000584 +DTE Energy Company,DTE,10/10/73,15.957447,16.06383,7520,16.06383,15.957447,0.49669468 +DTE Energy Company,DTE,10/11/73,15.851064,15.957447,6698,16.170214,15.851064,0.49338338 +DTE Energy Company,DTE,10/12/73,15.851064,15.851064,8930,16.06383,16.06383,0.50000584 +DTE Energy Company,DTE,10/15/73,15.851064,16.06383,9165,16.06383,15.851064,0.49338338 +DTE Energy Company,DTE,10/16/73,15.744681,15.851064,9635,15.957447,15.957447,0.49669468 +DTE Energy Company,DTE,10/17/73,15.957447,15.957447,21503,16.276596,16.06383,0.50000584 +DTE Energy Company,DTE,10/18/73,15.957447,16.06383,8578,16.170214,15.957447,0.49669468 +DTE Energy Company,DTE,10/19/73,15.957447,15.957447,6463,16.06383,15.957447,0.49669468 +DTE Energy Company,DTE,10/22/73,15.851064,15.957447,11515,15.957447,15.851064,0.49338338 +DTE Energy Company,DTE,10/23/73,15.744681,15.851064,7873,15.957447,15.744681,0.49007183 +DTE Energy Company,DTE,10/24/73,15.744681,15.744681,17860,15.851064,15.744681,0.49007183 +DTE Energy Company,DTE,10/25/73,15.638298,15.744681,10693,15.851064,15.744681,0.49007183 +DTE Energy Company,DTE,10/26/73,15.744681,15.744681,7755,15.957447,15.957447,0.49669468 +DTE Energy Company,DTE,10/29/73,15.851064,15.957447,9635,16.170214,15.851064,0.49338338 +DTE Energy Company,DTE,10/30/73,15.744681,15.851064,6815,15.957447,15.744681,0.49007183 +DTE Energy Company,DTE,10/31/73,15.638298,15.744681,4348,15.744681,15.638298,0.48676082 +DTE Energy Company,DTE,11/1/73,15.425532,15.638298,9870,15.638298,15.425532,0.4801379 +DTE Energy Company,DTE,11/2/73,15.319149,15.425532,6110,15.531915,15.319149,0.4768268 +DTE Energy Company,DTE,11/5/73,15.319149,15.319149,7285,15.531915,15.319149,0.4768268 +DTE Energy Company,DTE,11/6/73,15.319149,15.319149,5758,15.531915,15.319149,0.4768268 +DTE Energy Company,DTE,11/7/73,15.319149,15.319149,4700,15.531915,15.425532,0.4801379 +DTE Energy Company,DTE,11/8/73,15.319149,15.425532,9518,15.531915,15.425532,0.4801379 +DTE Energy Company,DTE,11/9/73,15.319149,15.425532,9988,15.425532,15.425532,0.4801379 +DTE Energy Company,DTE,11/12/73,15,15.425532,10105,15.425532,15,0.46689278 +DTE Energy Company,DTE,11/13/73,14.255319,15,10693,15.106383,14.361702,0.44702527 +DTE Energy Company,DTE,11/14/73,14.255319,14.361702,9165,14.680851,14.255319,0.44371387 +DTE Energy Company,DTE,11/15/73,14.255319,14.255319,41713,14.574468,14.468085,0.45033658 +DTE Energy Company,DTE,11/16/73,14.468085,14.468085,54520,15.106383,14.574468,0.45364746 +DTE Energy Company,DTE,11/19/73,14.574468,14.574468,16333,14.893617,14.680851,0.4569588 +DTE Energy Company,DTE,11/20/73,14.574468,14.680851,31373,15,14.787234,0.46027008 +DTE Energy Company,DTE,11/21/73,14.787234,14.787234,30668,15.106383,15.106383,0.47020423 +DTE Energy Company,DTE,11/23/73,14.893617,15.106383,19505,15.212766,15,0.46689278 +DTE Energy Company,DTE,11/26/73,14.787234,15,23383,15,14.787234,0.46027008 +DTE Energy Company,DTE,11/27/73,14.680851,14.787234,11398,14.893617,14.680851,0.4569588 +DTE Energy Company,DTE,11/28/73,14.574468,14.680851,29845,15,14.680851,0.4569588 +DTE Energy Company,DTE,11/29/73,14.574468,14.680851,19740,14.787234,14.574468,0.45364746 +DTE Energy Company,DTE,11/30/73,14.468085,14.574468,12573,14.680851,14.574468,0.45364746 +DTE Energy Company,DTE,12/3/73,14.361702,14.574468,30080,14.680851,14.361702,0.44702527 +DTE Energy Company,DTE,12/4/73,14.468085,14.468085,19035,14.787234,14.574468,0.45364746 +DTE Energy Company,DTE,12/5/73,14.361702,14.574468,12103,14.680851,14.468085,0.45033658 +DTE Energy Company,DTE,12/6/73,14.361702,14.468085,11280,14.574468,14.574468,0.45364746 +DTE Energy Company,DTE,12/7/73,14.361702,14.574468,9048,14.574468,14.361702,0.44702527 +DTE Energy Company,DTE,12/10/73,14.361702,14.361702,14100,14.574468,14.361702,0.44702527 +DTE Energy Company,DTE,12/11/73,14.361702,14.361702,11985,14.680851,14.468085,0.45033658 +DTE Energy Company,DTE,12/12/73,14.361702,14.468085,11750,14.680851,14.574468,0.45364746 +DTE Energy Company,DTE,12/13/73,14.148936,14.468085,18213,14.468085,14.255319,0.45332304 +DTE Energy Company,DTE,12/14/73,14.042553,14.255319,15510,14.361702,14.148936,0.44993964 +DTE Energy Company,DTE,12/17/73,13.617021,14.148936,15745,14.148936,13.617021,0.43302467 +DTE Energy Company,DTE,12/18/73,13.510638,13.617021,19505,14.042553,13.723404,0.43640783 +DTE Energy Company,DTE,12/19/73,13.617021,13.723404,17508,14.042553,13.617021,0.43302467 +DTE Energy Company,DTE,12/20/73,13.617021,13.617021,15980,13.829787,13.617021,0.43302467 +DTE Energy Company,DTE,12/21/73,13.617021,13.617021,18213,13.829787,13.829787,0.43979087 +DTE Energy Company,DTE,12/24/73,13.510638,13.829787,14335,13.829787,13.617021,0.43302467 +DTE Energy Company,DTE,12/26/73,13.617021,13.617021,14453,13.93617,13.829787,0.43979087 +DTE Energy Company,DTE,12/27/73,13.617021,13.829787,22913,13.93617,13.723404,0.43640783 +DTE Energy Company,DTE,12/28/73,13.723404,13.723404,17390,13.93617,13.723404,0.43640783 +DTE Energy Company,DTE,12/31/73,13.617021,13.723404,20680,13.93617,13.93617,0.44317392 +DTE Energy Company,DTE,1/2/74,13.93617,13.93617,8108,14.361702,14.361702,0.45670593 +DTE Energy Company,DTE,1/3/74,14.361702,14.361702,8108,14.680851,14.574468,0.46347207 +DTE Energy Company,DTE,1/4/74,14.468085,14.574468,15040,14.787234,14.680851,0.4668546 +DTE Energy Company,DTE,1/7/74,14.680851,14.680851,11280,14.893617,14.893617,0.47362113 +DTE Energy Company,DTE,1/8/74,14.680851,14.893617,12573,14.893617,14.680851,0.4668546 +DTE Energy Company,DTE,1/9/74,14.680851,14.680851,8813,14.787234,14.787234,0.47023782 +DTE Energy Company,DTE,1/10/74,14.468085,14.787234,15393,14.787234,14.574468,0.46347207 +DTE Energy Company,DTE,1/11/74,14.468085,14.574468,6345,14.680851,14.574468,0.46347207 +DTE Energy Company,DTE,1/14/74,14.574468,14.574468,7403,14.787234,14.680851,0.4668546 +DTE Energy Company,DTE,1/15/74,14.574468,14.680851,7755,14.787234,14.787234,0.47023782 +DTE Energy Company,DTE,1/16/74,14.574468,14.787234,5993,14.893617,14.680851,0.4668546 +DTE Energy Company,DTE,1/17/74,14.680851,14.680851,16333,14.893617,14.893617,0.47362113 +DTE Energy Company,DTE,1/18/74,14.680851,14.893617,8460,14.893617,14.787234,0.47023782 +DTE Energy Company,DTE,1/21/74,14.680851,14.787234,15275,15.106383,15.106383,0.48038703 +DTE Energy Company,DTE,1/22/74,15,15.106383,17743,15.319149,15,0.4770041 +DTE Energy Company,DTE,1/23/74,15,15,7755,15.212766,15.212766,0.4837701 +DTE Energy Company,DTE,1/24/74,15,15.106383,7990,15.106383,15,0.4770041 +DTE Energy Company,DTE,1/25/74,15,15,14100,15.319149,15,0.4770041 +DTE Energy Company,DTE,1/28/74,14.893617,15,8930,15.106383,15.106383,0.48038703 +DTE Energy Company,DTE,1/29/74,14.893617,15.106383,7050,15.106383,14.893617,0.47362113 +DTE Energy Company,DTE,1/30/74,15,15,7050,15.106383,15,0.4770041 +DTE Energy Company,DTE,1/31/74,15,15,7520,15.106383,15.106383,0.48038703 +DTE Energy Company,DTE,2/1/74,15,15.106383,5523,15.106383,15,0.4770041 +DTE Energy Company,DTE,2/4/74,14.574468,15,8225,15,14.680851,0.4668546 +DTE Energy Company,DTE,2/5/74,14.468085,14.680851,5875,14.680851,14.680851,0.4668546 +DTE Energy Company,DTE,2/6/74,14.574468,14.680851,7638,14.787234,14.574468,0.46347207 +DTE Energy Company,DTE,2/7/74,14.574468,14.574468,3290,14.680851,14.574468,0.46347207 +DTE Energy Company,DTE,2/8/74,14.680851,14.680851,8108,14.893617,14.893617,0.47362113 +DTE Energy Company,DTE,2/11/74,14.680851,14.893617,5053,14.893617,14.893617,0.47362113 +DTE Energy Company,DTE,2/12/74,14.893617,14.893617,5523,15,15,0.4770041 +DTE Energy Company,DTE,2/13/74,14.787234,15,6228,15,14.787234,0.47023782 +DTE Energy Company,DTE,2/14/74,14.680851,14.787234,4818,14.893617,14.680851,0.4668546 +DTE Energy Company,DTE,2/15/74,14.574468,14.680851,18683,14.787234,14.680851,0.4668546 +DTE Energy Company,DTE,2/19/74,14.468085,14.680851,11045,14.787234,14.468085,0.46008906 +DTE Energy Company,DTE,2/20/74,14.361702,14.468085,20798,14.574468,14.468085,0.46008906 +DTE Energy Company,DTE,2/21/74,14.361702,14.468085,12338,14.468085,14.468085,0.46008906 +DTE Energy Company,DTE,2/22/74,14.468085,14.468085,11515,14.574468,14.574468,0.46347207 +DTE Energy Company,DTE,2/25/74,14.468085,14.574468,9870,14.574468,14.468085,0.46008906 +DTE Energy Company,DTE,2/26/74,14.574468,14.574468,8108,14.787234,14.787234,0.47023782 +DTE Energy Company,DTE,2/27/74,14.680851,14.787234,7285,14.787234,14.787234,0.47023782 +DTE Energy Company,DTE,2/28/74,14.680851,14.787234,5640,14.893617,14.680851,0.4668546 +DTE Energy Company,DTE,3/1/74,14.680851,14.680851,6698,14.787234,14.680851,0.4668546 +DTE Energy Company,DTE,3/4/74,14.680851,14.680851,6933,14.787234,14.680851,0.4668546 +DTE Energy Company,DTE,3/5/74,14.574468,14.680851,12220,14.787234,14.680851,0.4668546 +DTE Energy Company,DTE,3/6/74,14.574468,14.680851,9870,14.787234,14.680851,0.4668546 +DTE Energy Company,DTE,3/7/74,14.680851,14.680851,8225,14.893617,14.680851,0.4668546 +DTE Energy Company,DTE,3/8/74,14.680851,14.680851,8813,14.787234,14.680851,0.4668546 +DTE Energy Company,DTE,3/11/74,14.574468,14.680851,8930,14.787234,14.787234,0.47023782 +DTE Energy Company,DTE,3/12/74,14.680851,14.787234,8460,14.787234,14.680851,0.4668546 +DTE Energy Company,DTE,3/13/74,14.680851,14.680851,5640,14.893617,14.680851,0.4668546 +DTE Energy Company,DTE,3/14/74,14.680851,14.680851,11045,14.893617,14.787234,0.47023782 +DTE Energy Company,DTE,3/15/74,14.361702,14.574468,12103,14.574468,14.361702,0.46645093 +DTE Energy Company,DTE,3/18/74,14.255319,14.361702,10575,14.468085,14.361702,0.46645093 +DTE Energy Company,DTE,3/19/74,14.148936,14.361702,10928,14.361702,14.148936,0.45954064 +DTE Energy Company,DTE,3/20/74,14.148936,14.148936,8460,14.361702,14.361702,0.46645093 +DTE Energy Company,DTE,3/21/74,14.255319,14.361702,14923,14.468085,14.361702,0.46645093 +DTE Energy Company,DTE,3/22/74,14.148936,14.361702,6110,14.361702,14.148936,0.45954064 +DTE Energy Company,DTE,3/25/74,14.148936,14.148936,4583,14.361702,14.148936,0.45954064 +DTE Energy Company,DTE,3/26/74,14.148936,14.148936,4583,14.361702,14.361702,0.46645093 +DTE Energy Company,DTE,3/27/74,14.148936,14.361702,12455,14.361702,14.148936,0.45954064 +DTE Energy Company,DTE,3/28/74,14.148936,14.148936,6933,14.361702,14.361702,0.46645093 +DTE Energy Company,DTE,3/29/74,14.148936,14.255319,4113,14.255319,14.255319,0.46299553 +DTE Energy Company,DTE,4/1/74,14.148936,14.255319,10223,14.361702,14.361702,0.46645093 +DTE Energy Company,DTE,4/2/74,14.255319,14.361702,5758,14.361702,14.361702,0.46645093 +DTE Energy Company,DTE,4/3/74,14.468085,14.468085,38658,14.468085,14.468085,0.46990627 +DTE Energy Company,DTE,4/4/74,14.468085,14.468085,13630,14.468085,14.468085,0.46990627 +DTE Energy Company,DTE,4/5/74,14.468085,14.468085,12690,14.468085,14.468085,0.46990627 +DTE Energy Company,DTE,4/8/74,14.361702,14.468085,36895,14.468085,14.361702,0.46645093 +DTE Energy Company,DTE,4/9/74,14.361702,14.361702,21855,14.468085,14.361702,0.46645093 +DTE Energy Company,DTE,4/10/74,14.361702,14.361702,10928,14.468085,14.361702,0.46645093 +DTE Energy Company,DTE,4/11/74,14.361702,14.361702,10575,14.468085,14.361702,0.46645093 +DTE Energy Company,DTE,4/15/74,14.361702,14.361702,11515,14.468085,14.361702,0.46645093 +DTE Energy Company,DTE,4/16/74,14.361702,14.361702,18800,14.468085,14.361702,0.46645093 +DTE Energy Company,DTE,4/17/74,14.255319,14.361702,51348,14.468085,14.255319,0.46299553 +DTE Energy Company,DTE,4/18/74,14.042553,14.255319,24205,14.255319,14.148936,0.45954064 +DTE Energy Company,DTE,4/19/74,13.723404,14.148936,16803,14.255319,13.723404,0.44571996 +DTE Energy Company,DTE,4/22/74,13.723404,13.723404,12338,13.93617,13.723404,0.44571996 +DTE Energy Company,DTE,4/23/74,11.914894,13.723404,50173,13.829787,12.765957,0.4146232 +DTE Energy Company,DTE,4/24/74,12.340426,12.659574,52758,12.659574,12.553191,0.40771288 +DTE Energy Company,DTE,4/25/74,12.021277,12.553191,46413,12.659574,12.021277,0.3904368 +DTE Energy Company,DTE,4/26/74,12.021277,12.021277,38423,12.446809,12.12766,0.39389226 +DTE Energy Company,DTE,4/29/74,11.489362,11.914894,67563,11.914894,11.808511,0.38352656 +DTE Energy Company,DTE,4/30/74,11.489362,11.808511,34075,11.808511,11.702128,0.3800714 +DTE Energy Company,DTE,5/1/74,11.489362,11.702128,38893,11.702128,11.595745,0.376616 +DTE Energy Company,DTE,5/2/74,11.276596,11.489362,31960,11.489362,11.382979,0.36970547 +DTE Energy Company,DTE,5/3/74,10.957447,11.382979,56165,11.382979,11.06383,0.3593399 +DTE Energy Company,DTE,5/6/74,11.06383,11.06383,32430,11.276596,11.276596,0.3662504 +DTE Energy Company,DTE,5/7/74,11.170213,11.276596,24910,11.382979,11.276596,0.3662504 +DTE Energy Company,DTE,5/8/74,11.170213,11.276596,27143,11.382979,11.276596,0.3662504 +DTE Energy Company,DTE,5/9/74,11.276596,11.276596,13748,11.489362,11.382979,0.36970547 +DTE Energy Company,DTE,5/10/74,10.957447,11.382979,47353,11.382979,11.06383,0.3593399 +DTE Energy Company,DTE,5/13/74,10.957447,11.06383,25028,11.170213,10.957447,0.35588497 +DTE Energy Company,DTE,5/14/74,9.680851,10.957447,64390,11.06383,9.787234,0.31787783 +DTE Energy Company,DTE,5/15/74,9.787234,9.787234,66270,10.106383,10,0.32478824 +DTE Energy Company,DTE,5/16/74,10,10,42770,10.957447,10.744681,0.34897453 +DTE Energy Company,DTE,5/17/74,10.638298,10.744681,29493,10.957447,10.851064,0.3524296 +DTE Energy Company,DTE,5/20/74,10.638298,10.851064,20563,10.957447,10.851064,0.3524296 +DTE Energy Company,DTE,5/21/74,10.744681,10.851064,19505,10.957447,10.957447,0.35588497 +DTE Energy Company,DTE,5/22/74,10.744681,10.957447,20445,11.382979,10.744681,0.34897453 +DTE Energy Company,DTE,5/23/74,10.531915,10.744681,34898,11.06383,10.744681,0.34897453 +DTE Energy Company,DTE,5/24/74,10.744681,10.744681,14453,11.06383,10.744681,0.34897453 +DTE Energy Company,DTE,5/28/74,10.319149,10.744681,28553,10.957447,10.319149,0.33515373 +DTE Energy Company,DTE,5/29/74,10.212766,10.319149,15158,10.531915,10.319149,0.33515373 +DTE Energy Company,DTE,5/30/74,10.212766,10.319149,28083,10.638298,10.425532,0.33860892 +DTE Energy Company,DTE,5/31/74,10.212766,10.425532,14570,10.531915,10.319149,0.33515373 +DTE Energy Company,DTE,6/3/74,10.425532,10.425532,17743,10.744681,10.638298,0.34551927 +DTE Energy Company,DTE,6/4/74,10.425532,10.638298,30315,10.744681,10.425532,0.33860892 +DTE Energy Company,DTE,6/5/74,10.319149,10.425532,15275,10.638298,10.531915,0.34206396 +DTE Energy Company,DTE,6/6/74,10.531915,10.531915,19270,10.851064,10.638298,0.34551927 +DTE Energy Company,DTE,6/7/74,10.531915,10.638298,11633,10.957447,10.744681,0.34897453 +DTE Energy Company,DTE,6/10/74,10.531915,10.744681,15158,10.957447,10.744681,0.34897453 +DTE Energy Company,DTE,6/11/74,10.744681,10.744681,9283,10.957447,10.957447,0.35588497 +DTE Energy Company,DTE,6/12/74,10.744681,10.851064,13395,10.851064,10.744681,0.34897453 +DTE Energy Company,DTE,6/13/74,10.638298,10.744681,10575,10.957447,10.851064,0.3524296 +DTE Energy Company,DTE,6/14/74,9.893617,10.425532,27613,10.425532,9.893617,0.33074954 +DTE Energy Company,DTE,6/17/74,9.787234,9.893617,24910,10,9.787234,0.32719326 +DTE Energy Company,DTE,6/18/74,9.680851,9.787234,24440,9.893617,9.680851,0.32363677 +DTE Energy Company,DTE,6/19/74,9.361702,9.680851,18683,9.680851,9.468085,0.31652367 +DTE Energy Company,DTE,6/20/74,8.404255,9.468085,43358,9.468085,8.617021,0.28807208 +DTE Energy Company,DTE,6/21/74,8.404255,8.617021,38070,8.829787,8.617021,0.28807208 +DTE Energy Company,DTE,6/24/74,8.510638,8.617021,22443,8.829787,8.617021,0.28807208 +DTE Energy Company,DTE,6/25/74,8.617021,8.617021,16333,9.148936,9.042553,0.30229786 +DTE Energy Company,DTE,6/26/74,9.042553,9.042553,16920,9.255319,9.148936,0.3058542 +DTE Energy Company,DTE,6/27/74,8.723404,9.042553,23735,9.042553,8.723404,0.29162878 +DTE Energy Company,DTE,6/28/74,8.617021,8.723404,16333,8.829787,8.617021,0.28807208 +DTE Energy Company,DTE,7/1/74,8.617021,8.617021,18448,8.829787,8.723404,0.29162878 +DTE Energy Company,DTE,7/2/74,8.723404,8.723404,18565,8.93617,8.723404,0.29162878 +DTE Energy Company,DTE,7/3/74,8.617021,8.723404,19035,8.93617,8.829787,0.29518536 +DTE Energy Company,DTE,7/5/74,8.723404,8.829787,20210,8.93617,8.829787,0.29518536 +DTE Energy Company,DTE,7/8/74,8.723404,8.829787,18565,8.93617,8.829787,0.29518536 +DTE Energy Company,DTE,7/9/74,8.829787,8.829787,14805,9.148936,8.829787,0.29518536 +DTE Energy Company,DTE,7/10/74,8.723404,8.829787,19505,8.93617,8.723404,0.29162878 +DTE Energy Company,DTE,7/11/74,8.617021,8.723404,16098,8.829787,8.829787,0.29518536 +DTE Energy Company,DTE,7/12/74,8.510638,8.829787,137593,9.148936,8.723404,0.29162878 +DTE Energy Company,DTE,7/15/74,8.617021,8.723404,30080,8.829787,8.723404,0.29162878 +DTE Energy Company,DTE,7/16/74,8.617021,8.723404,20798,8.723404,8.723404,0.29162878 +DTE Energy Company,DTE,7/17/74,8.404255,8.617021,54403,8.617021,8.617021,0.28807208 +DTE Energy Company,DTE,7/18/74,8.404255,8.617021,36895,8.617021,8.510638,0.2845158 +DTE Energy Company,DTE,7/19/74,8.297872,8.510638,25498,8.510638,8.404255,0.2809594 +DTE Energy Company,DTE,7/22/74,8.191489,8.404255,45355,8.404255,8.191489,0.27384642 +DTE Energy Company,DTE,7/23/74,8.191489,8.191489,35603,8.404255,8.297872,0.27740273 +DTE Energy Company,DTE,7/24/74,8.297872,8.297872,23970,8.404255,8.404255,0.2809594 +DTE Energy Company,DTE,7/25/74,8.297872,8.404255,22795,8.404255,8.404255,0.2809594 +DTE Energy Company,DTE,7/26/74,8.191489,8.404255,12103,8.404255,8.404255,0.2809594 +DTE Energy Company,DTE,7/29/74,8.297872,8.404255,16215,8.404255,8.297872,0.27740273 +DTE Energy Company,DTE,7/30/74,8.297872,8.297872,11163,8.404255,8.297872,0.27740273 +DTE Energy Company,DTE,7/31/74,8.297872,8.297872,14100,8.404255,8.297872,0.27740273 +DTE Energy Company,DTE,8/1/74,8.297872,8.297872,16920,8.404255,8.297872,0.27740273 +DTE Energy Company,DTE,8/2/74,8.297872,8.297872,23735,8.404255,8.297872,0.27740273 +DTE Energy Company,DTE,8/5/74,8.297872,8.297872,19035,8.510638,8.510638,0.2845158 +DTE Energy Company,DTE,8/6/74,8.404255,8.510638,139943,8.617021,8.617021,0.28807208 +DTE Energy Company,DTE,8/7/74,8.510638,8.617021,28905,8.617021,8.617021,0.28807208 +DTE Energy Company,DTE,8/8/74,8.617021,8.617021,146640,8.829787,8.723404,0.29162878 +DTE Energy Company,DTE,8/9/74,8.617021,8.723404,29728,8.829787,8.723404,0.29162878 +DTE Energy Company,DTE,8/12/74,8.510638,8.723404,47000,8.723404,8.617021,0.28807208 +DTE Energy Company,DTE,8/13/74,8.617021,8.617021,16098,8.829787,8.723404,0.29162878 +DTE Energy Company,DTE,8/14/74,8.404255,8.723404,71205,8.723404,8.510638,0.2845158 +DTE Energy Company,DTE,8/15/74,8.404255,8.510638,17390,8.510638,8.510638,0.2845158 +DTE Energy Company,DTE,8/16/74,8.404255,8.510638,7873,8.510638,8.510638,0.2845158 +DTE Energy Company,DTE,8/19/74,8.404255,8.510638,12220,8.510638,8.404255,0.2809594 +DTE Energy Company,DTE,8/20/74,8.297872,8.404255,20798,8.510638,8.404255,0.2809594 +DTE Energy Company,DTE,8/21/74,8.297872,8.404255,16803,8.404255,8.297872,0.27740273 +DTE Energy Company,DTE,8/22/74,8.085106,8.297872,68268,8.404255,8.297872,0.27740273 +DTE Energy Company,DTE,8/23/74,8.085106,8.297872,21033,8.297872,8.085106,0.27029002 +DTE Energy Company,DTE,8/26/74,8.085106,8.085106,35368,8.404255,8.404255,0.2809594 +DTE Energy Company,DTE,8/27/74,8.191489,8.404255,17743,8.404255,8.191489,0.27384642 +DTE Energy Company,DTE,8/28/74,8.191489,8.191489,15040,8.297872,8.191489,0.27384642 +DTE Energy Company,DTE,8/29/74,8.085106,8.191489,13160,8.297872,8.191489,0.27384642 +DTE Energy Company,DTE,8/30/74,8.085106,8.191489,9400,8.297872,8.297872,0.27740273 +DTE Energy Company,DTE,9/3/74,8.191489,8.297872,15158,8.404255,8.191489,0.27384642 +DTE Energy Company,DTE,9/4/74,8.085106,8.191489,13160,8.297872,8.085106,0.27029002 +DTE Energy Company,DTE,9/5/74,8.085106,8.085106,12338,8.297872,8.191489,0.27384642 +DTE Energy Company,DTE,9/6/74,8.191489,8.191489,16333,8.297872,8.191489,0.27384642 +DTE Energy Company,DTE,9/9/74,8.085106,8.191489,12220,8.297872,8.085106,0.27029002 +DTE Energy Company,DTE,9/10/74,7.978723,8.085106,17743,8.191489,8.085106,0.27029002 +DTE Energy Company,DTE,9/11/74,7.87234,8.085106,13395,8.085106,7.87234,0.26317716 +DTE Energy Company,DTE,9/12/74,7.765957,7.87234,13513,7.978723,7.765957,0.2596208 +DTE Energy Company,DTE,9/13/74,7.659574,7.765957,18683,7.87234,7.659574,0.25606424 +DTE Energy Company,DTE,9/16/74,7.446809,7.659574,27730,7.765957,7.659574,0.25606424 +DTE Energy Company,DTE,9/17/74,7.659574,7.659574,14335,7.765957,7.765957,0.2596208 +DTE Energy Company,DTE,9/18/74,7.659574,7.765957,21855,7.87234,7.765957,0.2596208 +DTE Energy Company,DTE,9/19/74,7.765957,7.765957,26908,8.085106,8.085106,0.27029002 +DTE Energy Company,DTE,9/20/74,7.446809,7.765957,32900,7.765957,7.659574,0.2662373 +DTE Energy Company,DTE,9/23/74,7.553191,7.659574,31725,7.765957,7.553191,0.2625395 +DTE Energy Company,DTE,9/24/74,7.553191,7.553191,9635,7.659574,7.553191,0.2625395 +DTE Energy Company,DTE,9/25/74,7.553191,7.553191,17038,7.765957,7.659574,0.2662373 +DTE Energy Company,DTE,9/26/74,7.553191,7.659574,13278,7.659574,7.659574,0.2662373 +DTE Energy Company,DTE,9/27/74,7.446809,7.659574,12925,7.659574,7.446809,0.25884175 +DTE Energy Company,DTE,9/30/74,7.446809,7.446809,17508,7.553191,7.553191,0.2625395 +DTE Energy Company,DTE,10/1/74,7.446809,7.553191,20445,7.659574,7.659574,0.2662373 +DTE Energy Company,DTE,10/2/74,7.446809,7.659574,22678,7.659574,7.446809,0.25884175 +DTE Energy Company,DTE,10/3/74,7.446809,7.446809,19858,7.659574,7.446809,0.25884175 +DTE Energy Company,DTE,10/4/74,7.446809,7.446809,18095,7.659574,7.446809,0.25884175 +DTE Energy Company,DTE,10/7/74,7.553191,7.553191,21973,7.87234,7.765957,0.26993516 +DTE Energy Company,DTE,10/8/74,7.659574,7.765957,38658,7.978723,7.765957,0.26993516 +DTE Energy Company,DTE,10/9/74,7.765957,7.765957,37365,7.978723,7.87234,0.2736328 +DTE Energy Company,DTE,10/10/74,8.297872,8.297872,31725,8.829787,8.829787,0.30691257 +DTE Energy Company,DTE,10/11/74,8.617021,8.829787,43358,9.042553,8.723404,0.30321473 +DTE Energy Company,DTE,10/14/74,8.617021,8.723404,16685,9.148936,9.042553,0.31430778 +DTE Energy Company,DTE,10/15/74,9.042553,9.042553,18448,9.361702,9.361702,0.32540122 +DTE Energy Company,DTE,10/16/74,9.042553,9.361702,20915,9.361702,9.042553,0.31430778 +DTE Energy Company,DTE,10/17/74,8.829787,9.042553,32900,9.255319,9.148936,0.31800535 +DTE Energy Company,DTE,10/18/74,8.93617,9.148936,9988,9.148936,9.042553,0.31430778 +DTE Energy Company,DTE,10/21/74,8.829787,8.93617,19505,8.93617,8.829787,0.30691257 +DTE Energy Company,DTE,10/22/74,8.829787,8.829787,13983,8.93617,8.93617,0.3106102 +DTE Energy Company,DTE,10/23/74,8.723404,8.93617,23030,8.93617,8.829787,0.30691257 +DTE Energy Company,DTE,10/24/74,8.617021,8.829787,16920,8.829787,8.723404,0.30321473 +DTE Energy Company,DTE,10/25/74,8.617021,8.723404,13395,8.829787,8.617021,0.29951686 +DTE Energy Company,DTE,10/28/74,8.404255,8.617021,22560,8.617021,8.510638,0.29581916 +DTE Energy Company,DTE,10/29/74,8.404255,8.510638,21385,8.510638,8.510638,0.29581916 +DTE Energy Company,DTE,10/30/74,8.297872,8.510638,17625,8.617021,8.404255,0.29212153 +DTE Energy Company,DTE,10/31/74,7.765957,8.404255,24675,8.404255,7.978723,0.2773305 +DTE Energy Company,DTE,11/1/74,7.659574,7.978723,20093,7.978723,7.659574,0.2662373 +DTE Energy Company,DTE,11/4/74,7.765957,7.765957,23618,7.87234,7.765957,0.26993516 +DTE Energy Company,DTE,11/5/74,7.765957,7.765957,9635,8.085106,8.085106,0.28102824 +DTE Energy Company,DTE,11/6/74,8.085106,8.085106,17038,8.191489,8.085106,0.28102824 +DTE Energy Company,DTE,11/7/74,8.085106,8.085106,8225,8.191489,8.191489,0.28472605 +DTE Energy Company,DTE,11/8/74,7.978723,8.191489,15863,8.191489,8.191489,0.28472605 +DTE Energy Company,DTE,11/11/74,7.87234,8.191489,9048,8.191489,7.978723,0.2773305 +DTE Energy Company,DTE,11/12/74,7.87234,7.978723,16920,7.978723,7.87234,0.2736328 +DTE Energy Company,DTE,11/13/74,7.765957,7.87234,11163,7.978723,7.87234,0.2736328 +DTE Energy Company,DTE,11/14/74,7.765957,7.87234,15393,7.978723,7.87234,0.2736328 +DTE Energy Company,DTE,11/15/74,7.765957,7.87234,9048,7.978723,7.765957,0.26993516 +DTE Energy Company,DTE,11/18/74,7.765957,7.765957,15745,7.87234,7.765957,0.26993516 +DTE Energy Company,DTE,11/19/74,7.765957,7.765957,16920,7.978723,7.87234,0.2736328 +DTE Energy Company,DTE,11/20/74,7.87234,7.87234,13748,8.085106,7.978723,0.2773305 +DTE Energy Company,DTE,11/21/74,7.87234,7.978723,15510,8.191489,8.085106,0.28102824 +DTE Energy Company,DTE,11/22/74,7.978723,8.085106,13278,8.191489,8.085106,0.28102824 +DTE Energy Company,DTE,11/25/74,7.978723,8.085106,17038,8.191489,8.085106,0.28102824 +DTE Energy Company,DTE,11/26/74,7.978723,8.085106,18918,8.191489,7.978723,0.2773305 +DTE Energy Company,DTE,11/27/74,7.978723,7.978723,13160,8.191489,8.191489,0.28472605 +DTE Energy Company,DTE,11/29/74,8.191489,8.191489,13395,8.404255,8.297872,0.2884236 +DTE Energy Company,DTE,12/2/74,7.659574,7.978723,25968,7.978723,7.659574,0.2765328 +DTE Energy Company,DTE,12/3/74,7.553191,7.659574,23500,7.765957,7.659574,0.2765328 +DTE Energy Company,DTE,12/4/74,7.446809,7.659574,16215,7.659574,7.553191,0.272692 +DTE Energy Company,DTE,12/5/74,7.553191,7.553191,13395,7.659574,7.553191,0.272692 +DTE Energy Company,DTE,12/6/74,7.446809,7.553191,11633,7.659574,7.659574,0.2765328 +DTE Energy Company,DTE,12/9/74,7.446809,7.659574,19975,7.659574,7.446809,0.26885125 +DTE Energy Company,DTE,12/10/74,7.446809,7.446809,17508,7.553191,7.553191,0.272692 +DTE Energy Company,DTE,12/11/74,7.340426,7.553191,13748,7.553191,7.553191,0.272692 +DTE Energy Company,DTE,12/12/74,7.340426,7.446809,21973,7.446809,7.340426,0.2650106 +DTE Energy Company,DTE,12/13/74,7.234043,7.340426,21150,7.340426,7.234043,0.26116997 +DTE Energy Company,DTE,12/16/74,7.12766,7.234043,25968,7.340426,7.234043,0.26116997 +DTE Energy Company,DTE,12/17/74,6.808511,7.12766,27848,7.12766,6.914894,0.24964766 +DTE Energy Company,DTE,12/18/74,6.808511,6.914894,22678,7.021277,6.914894,0.24964766 +DTE Energy Company,DTE,12/19/74,6.808511,6.914894,26673,7.021277,6.808511,0.24580699 +DTE Energy Company,DTE,12/20/74,6.808511,6.808511,32665,6.914894,6.808511,0.24580699 +DTE Energy Company,DTE,12/23/74,6.595745,6.808511,49938,6.914894,6.702128,0.24196605 +DTE Energy Company,DTE,12/24/74,6.489362,6.702128,18800,6.702128,6.595745,0.23812541 +DTE Energy Company,DTE,12/26/74,6.489362,6.595745,32548,6.702128,6.489362,0.23428486 +DTE Energy Company,DTE,12/27/74,6.382979,6.489362,29258,6.595745,6.382979,0.23044395 +DTE Energy Company,DTE,12/30/74,6.382979,6.382979,66153,6.595745,6.489362,0.23428486 +DTE Energy Company,DTE,12/31/74,6.489362,6.489362,56400,6.914894,6.808511,0.24580699 +DTE Energy Company,DTE,1/2/75,7.12766,7.12766,32665,7.978723,7.87234,0.28421423 +DTE Energy Company,DTE,1/3/75,7.978723,7.978723,27260,8.510638,8.297872,0.29957697 +DTE Energy Company,DTE,1/6/75,8.404255,8.404255,36778,8.93617,8.829787,0.31878108 +DTE Energy Company,DTE,1/7/75,8.829787,8.829787,14100,9.042553,8.93617,0.32262167 +DTE Energy Company,DTE,1/8/75,8.723404,8.93617,13630,9.148936,8.829787,0.31878108 +DTE Energy Company,DTE,1/9/75,8.510638,8.723404,12103,8.723404,8.617021,0.3110993 +DTE Energy Company,DTE,1/10/75,8.510638,8.617021,16215,8.829787,8.723404,0.3149402 +DTE Energy Company,DTE,1/13/75,8.723404,8.723404,18095,8.93617,8.829787,0.31878108 +DTE Energy Company,DTE,1/14/75,8.829787,8.829787,12573,8.93617,8.93617,0.32262167 +DTE Energy Company,DTE,1/15/75,8.829787,8.93617,27025,9.042553,9.042553,0.32646215 +DTE Energy Company,DTE,1/16/75,9.042553,9.042553,13630,9.148936,9.148936,0.33030283 +DTE Energy Company,DTE,1/17/75,9.042553,9.148936,10223,9.148936,9.042553,0.32646215 +DTE Energy Company,DTE,1/20/75,9.042553,9.042553,15510,9.148936,9.042553,0.32646215 +DTE Energy Company,DTE,1/21/75,9.042553,9.042553,24675,9.255319,9.042553,0.32646215 +DTE Energy Company,DTE,1/22/75,9.042553,9.042553,10575,9.255319,9.255319,0.33414376 +DTE Energy Company,DTE,1/23/75,9.255319,9.255319,15980,9.468085,9.361702,0.3379847 +DTE Energy Company,DTE,1/24/75,9.574468,9.574468,16098,9.680851,9.574468,0.34566608 +DTE Energy Company,DTE,1/27/75,9.574468,9.574468,32665,10.957447,10.744681,0.38791412 +DTE Energy Company,DTE,1/28/75,10.744681,10.744681,43710,11.06383,10.957447,0.39559552 +DTE Energy Company,DTE,1/29/75,10.744681,10.957447,37953,11.06383,10.851064,0.39175478 +DTE Energy Company,DTE,1/30/75,10.531915,10.851064,19388,10.851064,10.638298,0.38407326 +DTE Energy Company,DTE,1/31/75,10,10.638298,20680,10.638298,10.106383,0.3648696 +DTE Energy Company,DTE,2/3/75,10.212766,10.212766,30550,11.06383,11.06383,0.39943594 +DTE Energy Company,DTE,2/4/75,10.957447,11.06383,25263,11.382979,10.957447,0.39559552 +DTE Energy Company,DTE,2/5/75,10.744681,10.957447,14453,11.06383,10.851064,0.39175478 +DTE Energy Company,DTE,2/6/75,10.425532,10.851064,19388,10.957447,10.425532,0.37639192 +DTE Energy Company,DTE,2/7/75,10.319149,10.425532,12690,10.744681,10.531915,0.38023242 +DTE Energy Company,DTE,2/10/75,10.425532,10.531915,12808,10.744681,10.531915,0.38023242 +DTE Energy Company,DTE,2/11/75,10.319149,10.531915,11045,10.531915,10.319149,0.3725511 +DTE Energy Company,DTE,2/12/75,10.106383,10.319149,10223,10.425532,10.319149,0.3725511 +DTE Energy Company,DTE,2/13/75,10.106383,10.319149,10928,10.425532,10.106383,0.3648696 +DTE Energy Company,DTE,2/14/75,9.893617,10.106383,11750,10.212766,10,0.36102873 +DTE Energy Company,DTE,2/18/75,9.468085,9.787234,18918,9.787234,9.574468,0.34566608 +DTE Energy Company,DTE,2/19/75,9.468085,9.574468,13395,9.574468,9.468085,0.3418251 +DTE Energy Company,DTE,2/20/75,9.361702,9.468085,17038,9.468085,9.361702,0.3379847 +DTE Energy Company,DTE,2/21/75,9.361702,9.361702,24910,9.468085,9.361702,0.3379847 +DTE Energy Company,DTE,2/24/75,9.361702,9.361702,19858,9.787234,9.574468,0.34566608 +DTE Energy Company,DTE,2/25/75,9.468085,9.574468,11868,9.680851,9.680851,0.34950677 +DTE Energy Company,DTE,2/26/75,9.468085,9.680851,5993,9.680851,9.680851,0.34950677 +DTE Energy Company,DTE,2/27/75,9.574468,9.680851,6228,9.787234,9.680851,0.34950677 +DTE Energy Company,DTE,2/28/75,9.574468,9.680851,9635,9.680851,9.680851,0.34950677 +DTE Energy Company,DTE,3/3/75,9.574468,9.680851,10458,9.787234,9.787234,0.35334754 +DTE Energy Company,DTE,3/4/75,9.680851,9.787234,7990,9.893617,9.893617,0.3571882 +DTE Energy Company,DTE,3/5/75,9.787234,9.893617,11868,10,10,0.36102873 +DTE Energy Company,DTE,3/6/75,9.893617,10,7050,10.212766,10.212766,0.36871037 +DTE Energy Company,DTE,3/7/75,10.106383,10.212766,5288,10.212766,10.106383,0.3648696 +DTE Energy Company,DTE,3/10/75,10.106383,10.106383,10340,10.425532,10.212766,0.36871037 +DTE Energy Company,DTE,3/11/75,10.106383,10.212766,9048,10.319149,10.106383,0.3648696 +DTE Energy Company,DTE,3/12/75,10,10.106383,12808,10.319149,10.106383,0.3648696 +DTE Energy Company,DTE,3/13/75,9.468085,9.893617,17155,9.893617,9.574468,0.34566608 +DTE Energy Company,DTE,3/14/75,9.468085,9.574468,6933,9.680851,9.574468,0.34566608 +DTE Energy Company,DTE,3/17/75,9.468085,9.574468,13160,9.680851,9.574468,0.34566608 +DTE Energy Company,DTE,3/18/75,9.468085,9.574468,20093,9.680851,9.468085,0.3418251 +DTE Energy Company,DTE,3/19/75,9.468085,9.468085,24675,9.787234,9.680851,0.34950677 +DTE Energy Company,DTE,3/20/75,9.574468,9.680851,14570,9.787234,9.680851,0.34950677 +DTE Energy Company,DTE,3/21/75,9.148936,9.468085,29610,9.468085,9.255319,0.34515837 +DTE Energy Company,DTE,3/24/75,8.829787,9.255319,20210,9.361702,8.93617,0.3332566 +DTE Energy Company,DTE,3/25/75,8.723404,8.93617,14923,9.042553,8.93617,0.3332566 +DTE Energy Company,DTE,3/26/75,8.829787,8.93617,12220,9.148936,8.93617,0.3332566 +DTE Energy Company,DTE,3/27/75,8.93617,8.93617,11280,9.042553,9.042553,0.33722377 +DTE Energy Company,DTE,3/31/75,8.829787,9.042553,12220,9.148936,8.829787,0.3292891 +DTE Energy Company,DTE,4/1/75,8.829787,8.829787,18800,8.93617,8.93617,0.3332566 +DTE Energy Company,DTE,4/2/75,8.93617,8.93617,63803,8.93617,8.93617,0.3332566 +DTE Energy Company,DTE,4/3/75,8.93617,8.93617,30315,9.042553,8.93617,0.3332566 +DTE Energy Company,DTE,4/4/75,8.93617,8.93617,11868,9.042553,8.93617,0.3332566 +DTE Energy Company,DTE,4/7/75,9.042553,9.042553,26555,9.148936,9.042553,0.33722377 +DTE Energy Company,DTE,4/8/75,9.042553,9.042553,47470,9.255319,9.042553,0.33722377 +DTE Energy Company,DTE,4/9/75,9.042553,9.042553,21973,9.148936,9.148936,0.34119096 +DTE Energy Company,DTE,4/10/75,9.042553,9.148936,23265,9.255319,9.148936,0.34119096 +DTE Energy Company,DTE,4/11/75,9.042553,9.148936,15158,9.148936,9.148936,0.34119096 +DTE Energy Company,DTE,4/14/75,9.042553,9.148936,14688,9.255319,9.148936,0.34119096 +DTE Energy Company,DTE,4/15/75,9.148936,9.148936,18095,9.255319,9.255319,0.34515837 +DTE Energy Company,DTE,4/16/75,9.042553,9.255319,41125,9.255319,9.255319,0.34515837 +DTE Energy Company,DTE,4/17/75,9.148936,9.255319,42418,9.468085,9.361702,0.34912607 +DTE Energy Company,DTE,4/18/75,9.361702,9.361702,15158,9.468085,9.361702,0.34912607 +DTE Energy Company,DTE,4/21/75,9.361702,9.361702,31490,9.574468,9.361702,0.34912607 +DTE Energy Company,DTE,4/22/75,9.361702,9.361702,23735,9.574468,9.468085,0.3530932 +DTE Energy Company,DTE,4/23/75,9.361702,9.468085,24205,9.574468,9.574468,0.35706064 +DTE Energy Company,DTE,4/24/75,9.361702,9.574468,15628,9.574468,9.361702,0.34912607 +DTE Energy Company,DTE,4/25/75,9.255319,9.361702,19388,9.361702,9.255319,0.34515837 +DTE Energy Company,DTE,4/28/75,9.148936,9.255319,22208,9.361702,9.148936,0.34119096 +DTE Energy Company,DTE,4/29/75,9.148936,9.148936,10928,9.255319,9.148936,0.34119096 +DTE Energy Company,DTE,4/30/75,9.042553,9.148936,20915,9.148936,9.148936,0.34119096 +DTE Energy Company,DTE,5/1/75,8.93617,9.148936,23970,9.148936,9.148936,0.34119096 +DTE Energy Company,DTE,5/2/75,9.042553,9.148936,9870,9.255319,9.148936,0.34119096 +DTE Energy Company,DTE,5/5/75,9.148936,9.148936,15158,9.361702,9.255319,0.34515837 +DTE Energy Company,DTE,5/6/75,9.148936,9.255319,10928,9.255319,9.148936,0.34119096 +DTE Energy Company,DTE,5/7/75,9.148936,9.148936,11280,9.255319,9.255319,0.34515837 +DTE Energy Company,DTE,5/8/75,9.255319,9.255319,14805,9.361702,9.361702,0.34912607 +DTE Energy Company,DTE,5/9/75,9.255319,9.361702,15628,9.574468,9.574468,0.35706064 +DTE Energy Company,DTE,5/12/75,9.468085,9.574468,18330,9.574468,9.468085,0.3530932 +DTE Energy Company,DTE,5/13/75,9.468085,9.468085,20328,9.680851,9.574468,0.35706064 +DTE Energy Company,DTE,5/14/75,9.574468,9.574468,17508,9.787234,9.680851,0.36102784 +DTE Energy Company,DTE,5/15/75,9.574468,9.680851,13983,9.787234,9.680851,0.36102784 +DTE Energy Company,DTE,5/16/75,9.574468,9.680851,12338,9.680851,9.574468,0.35706064 +DTE Energy Company,DTE,5/19/75,9.574468,9.574468,11868,9.680851,9.680851,0.36102784 +DTE Energy Company,DTE,5/20/75,9.574468,9.680851,25968,10,9.680851,0.36102784 +DTE Energy Company,DTE,5/21/75,9.680851,9.680851,10575,9.787234,9.787234,0.36499518 +DTE Energy Company,DTE,5/22/75,9.574468,9.680851,14923,9.680851,9.680851,0.36102784 +DTE Energy Company,DTE,5/23/75,9.574468,9.680851,9635,9.680851,9.574468,0.35706064 +DTE Energy Company,DTE,5/27/75,9.574468,9.574468,11868,9.787234,9.787234,0.36499518 +DTE Energy Company,DTE,5/28/75,9.574468,9.787234,17390,9.787234,9.680851,0.36102784 +DTE Energy Company,DTE,5/29/75,9.574468,9.680851,35015,9.787234,9.680851,0.36102784 +DTE Energy Company,DTE,5/30/75,9.574468,9.680851,15275,9.787234,9.574468,0.35706064 +DTE Energy Company,DTE,6/2/75,9.680851,9.680851,23148,9.893617,9.893617,0.3689624 +DTE Energy Company,DTE,6/3/75,9.893617,9.893617,92003,10.319149,10.212766,0.38086462 +DTE Energy Company,DTE,6/4/75,10.212766,10.212766,37013,10.319149,10.212766,0.38086462 +DTE Energy Company,DTE,6/5/75,10.212766,10.212766,37600,10.425532,10.425532,0.38879913 +DTE Energy Company,DTE,6/6/75,10.319149,10.425532,18565,10.638298,10.638298,0.3967338 +DTE Energy Company,DTE,6/9/75,10.638298,10.638298,37013,10.957447,10.744681,0.40070146 +DTE Energy Company,DTE,6/10/75,10.744681,10.744681,35603,11.170213,11.06383,0.4126032 +DTE Energy Company,DTE,6/11/75,10.851064,11.06383,15628,11.170213,10.851064,0.40466845 +DTE Energy Company,DTE,6/12/75,10.851064,10.851064,38658,11.06383,10.851064,0.40466845 +DTE Energy Company,DTE,6/13/75,10.319149,10.531915,14335,10.531915,10.531915,0.4042765 +DTE Energy Company,DTE,6/16/75,10.531915,10.531915,17038,10.744681,10.744681,0.412444 +DTE Energy Company,DTE,6/17/75,10.638298,10.744681,15863,10.851064,10.744681,0.412444 +DTE Energy Company,DTE,6/18/75,10.638298,10.744681,17038,10.957447,10.744681,0.412444 +DTE Energy Company,DTE,6/19/75,10.851064,10.851064,33723,11.06383,10.957447,0.42061108 +DTE Energy Company,DTE,6/20/75,11.06383,11.06383,79313,11.702128,11.382979,0.4369453 +DTE Energy Company,DTE,6/23/75,11.276596,11.382979,37365,11.702128,11.595745,0.44511253 +DTE Energy Company,DTE,6/24/75,11.489362,11.595745,38893,11.702128,11.595745,0.44511253 +DTE Energy Company,DTE,6/25/75,11.382979,11.595745,14923,11.595745,11.489362,0.44102895 +DTE Energy Company,DTE,6/26/75,11.382979,11.489362,16803,11.489362,11.489362,0.44102895 +DTE Energy Company,DTE,6/27/75,11.06383,11.489362,44885,11.489362,11.170213,0.42877835 +DTE Energy Company,DTE,6/30/75,10.957447,11.06383,20680,11.06383,10.957447,0.42061108 +DTE Energy Company,DTE,7/1/75,10.638298,10.957447,50173,11.06383,10.851064,0.4165272 +DTE Energy Company,DTE,7/2/75,10.212766,10.851064,29258,10.851064,10.425532,0.40019283 +DTE Energy Company,DTE,7/3/75,10.212766,10.425532,34310,10.531915,10.425532,0.40019283 +DTE Energy Company,DTE,7/7/75,10.319149,10.425532,33605,10.638298,10.425532,0.40019283 +DTE Energy Company,DTE,7/8/75,10.212766,10.425532,27730,10.425532,10.425532,0.40019283 +DTE Energy Company,DTE,7/9/75,10.319149,10.425532,18918,10.531915,10.425532,0.40019283 +DTE Energy Company,DTE,7/10/75,10.425532,10.425532,42183,10.744681,10.638298,0.40836006 +DTE Energy Company,DTE,7/11/75,10.531915,10.638298,34193,10.744681,10.744681,0.412444 +DTE Energy Company,DTE,7/14/75,10.638298,10.744681,24205,10.957447,10.957447,0.42061108 +DTE Energy Company,DTE,7/15/75,10.744681,10.957447,45003,11.06383,10.957447,0.42061108 +DTE Energy Company,DTE,7/16/75,10.851064,10.957447,31725,11.06383,11.06383,0.42469466 +DTE Energy Company,DTE,7/17/75,10.851064,11.06383,24910,11.06383,10.957447,0.42061108 +DTE Energy Company,DTE,7/18/75,10.851064,10.957447,15510,11.06383,11.06383,0.42469466 +DTE Energy Company,DTE,7/21/75,10.957447,11.06383,19388,11.170213,11.06383,0.42469466 +DTE Energy Company,DTE,7/22/75,10.851064,11.06383,23735,11.06383,10.957447,0.42061108 +DTE Energy Company,DTE,7/23/75,10.851064,10.957447,19858,11.06383,10.851064,0.4165272 +DTE Energy Company,DTE,7/24/75,10.851064,10.851064,21033,11.06383,10.851064,0.4165272 +DTE Energy Company,DTE,7/25/75,10.744681,10.851064,15040,10.957447,10.851064,0.4165272 +DTE Energy Company,DTE,7/28/75,10.851064,10.851064,10810,10.957447,10.851064,0.4165272 +DTE Energy Company,DTE,7/29/75,10.851064,10.851064,9988,10.957447,10.851064,0.4165272 +DTE Energy Company,DTE,7/30/75,10.851064,10.851064,11163,10.957447,10.957447,0.42061108 +DTE Energy Company,DTE,7/31/75,10.851064,10.957447,10575,11.06383,10.851064,0.4165272 +DTE Energy Company,DTE,8/1/75,10.851064,10.851064,5405,10.957447,10.957447,0.42061108 +DTE Energy Company,DTE,8/4/75,10.744681,10.957447,8343,10.957447,10.744681,0.412444 +DTE Energy Company,DTE,8/5/75,10.744681,10.744681,14100,10.851064,10.851064,0.4165272 +DTE Energy Company,DTE,8/6/75,10.638298,10.851064,10223,10.851064,10.744681,0.412444 +DTE Energy Company,DTE,8/7/75,10.744681,10.744681,11750,10.851064,10.851064,0.4165272 +DTE Energy Company,DTE,8/8/75,10.638298,10.851064,12925,10.851064,10.744681,0.412444 +DTE Energy Company,DTE,8/11/75,10.638298,10.744681,9048,10.744681,10.638298,0.40836006 +DTE Energy Company,DTE,8/12/75,10.638298,10.638298,12220,10.851064,10.744681,0.412444 +DTE Energy Company,DTE,8/13/75,10.638298,10.744681,4230,10.744681,10.638298,0.40836006 +DTE Energy Company,DTE,8/14/75,10.638298,10.638298,9048,10.744681,10.638298,0.40836006 +DTE Energy Company,DTE,8/15/75,10.638298,10.638298,8813,10.744681,10.744681,0.412444 +DTE Energy Company,DTE,8/18/75,10.638298,10.744681,9165,10.851064,10.744681,0.412444 +DTE Energy Company,DTE,8/19/75,10.638298,10.744681,7285,10.851064,10.638298,0.40836006 +DTE Energy Company,DTE,8/20/75,10.425532,10.638298,16215,10.744681,10.531915,0.4042765 +DTE Energy Company,DTE,8/21/75,10.425532,10.531915,19153,10.638298,10.531915,0.4042765 +DTE Energy Company,DTE,8/22/75,10.319149,10.531915,8813,10.531915,10.319149,0.3961093 +DTE Energy Company,DTE,8/25/75,10.319149,10.319149,11398,10.425532,10.425532,0.40019283 +DTE Energy Company,DTE,8/26/75,10.425532,10.425532,7873,10.638298,10.531915,0.4042765 +DTE Energy Company,DTE,8/27/75,10.425532,10.531915,9165,10.638298,10.425532,0.40019283 +DTE Energy Company,DTE,8/28/75,10.425532,10.425532,6580,10.638298,10.638298,0.40836006 +DTE Energy Company,DTE,8/29/75,10.531915,10.638298,16215,10.744681,10.744681,0.412444 +DTE Energy Company,DTE,9/2/75,10.531915,10.744681,12808,10.744681,10.531915,0.4042765 +DTE Energy Company,DTE,9/3/75,10.638298,10.638298,9400,10.851064,10.744681,0.412444 +DTE Energy Company,DTE,9/4/75,10.638298,10.744681,11280,10.851064,10.851064,0.4165272 +DTE Energy Company,DTE,9/5/75,10.638298,10.851064,7285,10.851064,10.638298,0.40836006 +DTE Energy Company,DTE,9/8/75,10.638298,10.638298,12573,10.851064,10.744681,0.412444 +DTE Energy Company,DTE,9/9/75,10.744681,10.744681,13865,10.957447,10.851064,0.4165272 +DTE Energy Company,DTE,9/10/75,10.638298,10.851064,15393,10.957447,10.744681,0.412444 +DTE Energy Company,DTE,9/11/75,10.744681,10.744681,10340,10.851064,10.744681,0.412444 +DTE Energy Company,DTE,9/12/75,10.638298,10.744681,7168,10.851064,10.638298,0.40836006 +DTE Energy Company,DTE,9/15/75,10.638298,10.638298,5758,10.744681,10.638298,0.40836006 +DTE Energy Company,DTE,9/16/75,10.638298,10.638298,22090,10.744681,10.638298,0.40836006 +DTE Energy Company,DTE,9/17/75,10.638298,10.638298,9283,10.851064,10.851064,0.4165272 +DTE Energy Company,DTE,9/18/75,10.744681,10.851064,20445,10.957447,10.957447,0.42061108 +DTE Energy Company,DTE,9/19/75,10.425532,10.638298,21268,10.638298,10.425532,0.4117704 +DTE Energy Company,DTE,9/22/75,10.425532,10.425532,16568,10.638298,10.531915,0.41597205 +DTE Energy Company,DTE,9/23/75,10.319149,10.531915,14335,10.531915,10.425532,0.4117704 +DTE Energy Company,DTE,9/24/75,10.319149,10.425532,10105,10.531915,10.425532,0.4117704 +DTE Energy Company,DTE,9/25/75,10.319149,10.425532,8108,10.531915,10.425532,0.4117704 +DTE Energy Company,DTE,9/26/75,10.319149,10.425532,6463,10.425532,10.319149,0.40756875 +DTE Energy Company,DTE,9/29/75,10.319149,10.319149,5640,10.425532,10.425532,0.4117704 +DTE Energy Company,DTE,9/30/75,10.319149,10.425532,7285,10.425532,10.319149,0.40756875 +DTE Energy Company,DTE,10/1/75,10.212766,10.319149,13160,10.425532,10.212766,0.40336686 +DTE Energy Company,DTE,10/2/75,10.212766,10.212766,17508,10.319149,10.212766,0.40336686 +DTE Energy Company,DTE,10/3/75,10.212766,10.212766,8460,10.425532,10.319149,0.40756875 +DTE Energy Company,DTE,10/6/75,10.319149,10.319149,9753,10.531915,10.425532,0.4117704 +DTE Energy Company,DTE,10/7/75,10.425532,10.425532,8930,10.638298,10.425532,0.4117704 +DTE Energy Company,DTE,10/8/75,10.425532,10.425532,4935,10.638298,10.638298,0.42017397 +DTE Energy Company,DTE,10/9/75,10.531915,10.638298,7873,10.638298,10.638298,0.42017397 +DTE Energy Company,DTE,10/10/75,10.425532,10.638298,22443,10.638298,10.638298,0.42017397 +DTE Energy Company,DTE,10/13/75,10.531915,10.638298,7168,10.638298,10.531915,0.41597205 +DTE Energy Company,DTE,10/14/75,10.531915,10.531915,18213,10.744681,10.744681,0.4243758 +DTE Energy Company,DTE,10/15/75,10.638298,10.744681,22443,10.851064,10.851064,0.42857733 +DTE Energy Company,DTE,10/16/75,10.851064,10.851064,27025,11.170213,11.170213,0.44118276 +DTE Energy Company,DTE,10/17/75,11.06383,11.170213,14453,11.170213,11.170213,0.44118276 +DTE Energy Company,DTE,10/20/75,10.957447,11.06383,17978,11.06383,11.06383,0.4369809 +DTE Energy Company,DTE,10/21/75,11.06383,11.06383,15863,11.276596,11.170213,0.44118276 +DTE Energy Company,DTE,10/22/75,11.170213,11.170213,13043,11.382979,11.276596,0.44538435 +DTE Energy Company,DTE,10/23/75,11.170213,11.276596,15040,11.382979,11.382979,0.44958618 +DTE Energy Company,DTE,10/24/75,11.276596,11.382979,13865,11.382979,11.382979,0.44958618 +DTE Energy Company,DTE,10/27/75,11.170213,11.382979,16803,11.489362,11.170213,0.44118276 +DTE Energy Company,DTE,10/28/75,11.06383,11.170213,9400,11.382979,11.276596,0.44538435 +DTE Energy Company,DTE,10/29/75,11.170213,11.276596,13278,11.382979,11.276596,0.44538435 +DTE Energy Company,DTE,10/30/75,11.170213,11.276596,10693,11.276596,11.170213,0.44118276 +DTE Energy Company,DTE,10/31/75,11.170213,11.170213,10810,11.276596,11.276596,0.44538435 +DTE Energy Company,DTE,11/3/75,11.170213,11.276596,15510,11.276596,11.170213,0.44118276 +DTE Energy Company,DTE,11/4/75,11.170213,11.170213,18095,11.276596,11.170213,0.44118276 +DTE Energy Company,DTE,11/5/75,11.170213,11.170213,12455,11.276596,11.276596,0.44538435 +DTE Energy Company,DTE,11/6/75,11.170213,11.276596,9988,11.276596,11.276596,0.44538435 +DTE Energy Company,DTE,11/7/75,11.170213,11.276596,11750,11.382979,11.382979,0.44958618 +DTE Energy Company,DTE,11/10/75,11.382979,11.382979,8343,11.489362,11.489362,0.45378774 +DTE Energy Company,DTE,11/11/75,11.276596,11.489362,13983,11.489362,11.489362,0.45378774 +DTE Energy Company,DTE,11/12/75,11.489362,11.489362,13865,11.702128,11.595745,0.45798966 +DTE Energy Company,DTE,11/13/75,11.595745,11.595745,47000,12.234043,12.021277,0.47479635 +DTE Energy Company,DTE,11/14/75,11.914894,12.021277,15980,12.021277,11.914894,0.4705952 +DTE Energy Company,DTE,11/17/75,11.914894,11.914894,11633,12.12766,12.12766,0.47899863 +DTE Energy Company,DTE,11/18/75,12.021277,12.12766,21385,12.12766,12.021277,0.47479635 +DTE Energy Company,DTE,11/19/75,11.914894,12.021277,13513,12.12766,11.914894,0.4705952 +DTE Energy Company,DTE,11/20/75,11.914894,11.914894,14100,12.12766,12.021277,0.47479635 +DTE Energy Company,DTE,11/21/75,11.914894,12.021277,11045,12.12766,11.914894,0.4705952 +DTE Energy Company,DTE,11/24/75,11.914894,11.914894,11163,12.12766,12.12766,0.47899863 +DTE Energy Company,DTE,11/25/75,11.914894,12.12766,10458,12.12766,12.021277,0.47479635 +DTE Energy Company,DTE,11/26/75,11.914894,12.021277,8225,12.021277,11.914894,0.4705952 +DTE Energy Company,DTE,11/28/75,11.914894,11.914894,8930,12.021277,12.021277,0.47479635 +DTE Energy Company,DTE,12/1/75,11.914894,12.021277,12925,12.12766,12.021277,0.47479635 +DTE Energy Company,DTE,12/2/75,11.914894,12.021277,7990,12.021277,11.914894,0.4705952 +DTE Energy Company,DTE,12/3/75,11.702128,11.914894,11515,12.021277,11.702128,0.4621914 +DTE Energy Company,DTE,12/4/75,11.595745,11.702128,12690,11.808511,11.595745,0.45798966 +DTE Energy Company,DTE,12/5/75,11.489362,11.595745,15745,11.702128,11.595745,0.45798966 +DTE Energy Company,DTE,12/8/75,11.595745,11.595745,14570,11.808511,11.808511,0.4663932 +DTE Energy Company,DTE,12/9/75,11.702128,11.808511,22443,11.914894,11.808511,0.4663932 +DTE Energy Company,DTE,12/10/75,11.06383,11.276596,13513,11.276596,11.170213,0.45300153 +DTE Energy Company,DTE,12/11/75,11.170213,11.170213,26320,11.276596,11.170213,0.45300153 +DTE Energy Company,DTE,12/12/75,11.170213,11.170213,7873,11.276596,11.170213,0.45300153 +DTE Energy Company,DTE,12/15/75,11.06383,11.170213,10810,11.170213,11.170213,0.45300153 +DTE Energy Company,DTE,12/16/75,10.851064,11.170213,27025,11.276596,11.06383,0.44868708 +DTE Energy Company,DTE,12/17/75,11.06383,11.06383,12690,11.170213,11.06383,0.44868708 +DTE Energy Company,DTE,12/18/75,11.06383,11.06383,20445,11.170213,11.170213,0.45300153 +DTE Energy Company,DTE,12/19/75,10.851064,11.170213,22090,11.170213,10.957447,0.44437295 +DTE Energy Company,DTE,12/22/75,10.957447,10.957447,15628,11.06383,11.06383,0.44868708 +DTE Energy Company,DTE,12/23/75,10.851064,11.06383,11868,11.06383,10.957447,0.44437295 +DTE Energy Company,DTE,12/24/75,10.957447,10.957447,9283,11.06383,11.06383,0.44868708 +DTE Energy Company,DTE,12/26/75,10.957447,11.06383,6228,11.170213,11.170213,0.45300153 +DTE Energy Company,DTE,12/29/75,10.957447,11.170213,23735,11.170213,11.06383,0.44868708 +DTE Energy Company,DTE,12/30/75,10.957447,11.06383,18095,11.170213,11.06383,0.44868708 +DTE Energy Company,DTE,12/31/75,11.06383,11.06383,20563,11.276596,11.276596,0.45731574 +DTE Energy Company,DTE,1/2/76,11.276596,11.276596,21268,11.808511,11.702128,0.47457334 +DTE Energy Company,DTE,1/5/76,11.595745,11.702128,48998,12.234043,12.234043,0.4961446 +DTE Energy Company,DTE,1/6/76,12.234043,12.234043,58280,12.446809,12.340426,0.50045884 +DTE Energy Company,DTE,1/7/76,12.12766,12.340426,28553,12.446809,12.234043,0.4961446 +DTE Energy Company,DTE,1/8/76,12.234043,12.234043,30198,12.553191,12.340426,0.50045884 +DTE Energy Company,DTE,1/9/76,12.340426,12.340426,15980,12.553191,12.446809,0.5047729 +DTE Energy Company,DTE,1/12/76,12.446809,12.446809,26555,12.659574,12.659574,0.5134016 +DTE Energy Company,DTE,1/13/76,12.340426,12.659574,22913,12.659574,12.340426,0.50045884 +DTE Energy Company,DTE,1/14/76,12.340426,12.340426,20798,12.553191,12.553191,0.5090872 +DTE Energy Company,DTE,1/15/76,12.446809,12.553191,23735,12.659574,12.659574,0.5134016 +DTE Energy Company,DTE,1/16/76,12.553191,12.659574,24205,12.659574,12.553191,0.5090872 +DTE Energy Company,DTE,1/19/76,12.553191,12.553191,22208,12.765957,12.765957,0.51771635 +DTE Energy Company,DTE,1/20/76,12.553191,12.765957,22795,12.765957,12.765957,0.51771635 +DTE Energy Company,DTE,1/21/76,12.340426,12.765957,34193,12.765957,12.553191,0.5090872 +DTE Energy Company,DTE,1/22/76,12.021277,12.446809,49115,12.446809,12.12766,0.49183068 +DTE Energy Company,DTE,1/23/76,12.021277,12.12766,34898,12.340426,12.340426,0.50045884 +DTE Energy Company,DTE,1/26/76,12.12766,12.340426,47470,12.553191,12.446809,0.5047729 +DTE Energy Company,DTE,1/27/76,12.234043,12.446809,43475,12.553191,12.446809,0.5047729 +DTE Energy Company,DTE,1/28/76,12.340426,12.446809,17743,12.553191,12.446809,0.5047729 +DTE Energy Company,DTE,1/29/76,12.340426,12.446809,22678,12.553191,12.446809,0.5047729 +DTE Energy Company,DTE,1/30/76,12.446809,12.446809,20093,12.659574,12.553191,0.5090872 +DTE Energy Company,DTE,2/2/76,12.446809,12.553191,35368,12.659574,12.553191,0.5090872 +DTE Energy Company,DTE,2/3/76,12.553191,12.553191,26203,12.765957,12.765957,0.51771635 +DTE Energy Company,DTE,2/4/76,12.659574,12.765957,28788,12.765957,12.765957,0.51771635 +DTE Energy Company,DTE,2/5/76,12.553191,12.765957,32548,12.765957,12.553191,0.5090872 +DTE Energy Company,DTE,2/6/76,12.446809,12.553191,22678,12.765957,12.659574,0.5134016 +DTE Energy Company,DTE,2/9/76,12.553191,12.659574,34898,12.765957,12.765957,0.51771635 +DTE Energy Company,DTE,2/10/76,12.553191,12.765957,16215,12.765957,12.765957,0.51771635 +DTE Energy Company,DTE,2/11/76,12.553191,12.765957,24440,12.765957,12.659574,0.5134016 +DTE Energy Company,DTE,2/12/76,12.659574,12.659574,22443,12.765957,12.659574,0.5134016 +DTE Energy Company,DTE,2/13/76,12.446809,12.659574,16333,12.765957,12.553191,0.5090872 +DTE Energy Company,DTE,2/17/76,12.446809,12.553191,22795,12.659574,12.553191,0.5090872 +DTE Energy Company,DTE,2/18/76,12.553191,12.553191,28200,12.659574,12.659574,0.5134016 +DTE Energy Company,DTE,2/19/76,12.446809,12.659574,17508,12.659574,12.659574,0.5134016 +DTE Energy Company,DTE,2/20/76,12.553191,12.659574,24910,12.765957,12.659574,0.5134016 +DTE Energy Company,DTE,2/23/76,12.659574,12.659574,20328,12.765957,12.765957,0.51771635 +DTE Energy Company,DTE,2/24/76,12.553191,12.765957,16568,12.765957,12.765957,0.51771635 +DTE Energy Company,DTE,2/25/76,12.553191,12.765957,24440,12.765957,12.553191,0.5090872 +DTE Energy Company,DTE,2/26/76,12.234043,12.553191,34193,12.553191,12.340426,0.50045884 +DTE Energy Company,DTE,2/27/76,12.340426,12.340426,22560,12.553191,12.446809,0.5047729 +DTE Energy Company,DTE,3/1/76,12.234043,12.446809,30198,12.659574,12.446809,0.5047729 +DTE Energy Company,DTE,3/2/76,12.446809,12.446809,18565,12.553191,12.553191,0.5090872 +DTE Energy Company,DTE,3/3/76,12.340426,12.553191,17743,12.553191,12.446809,0.5047729 +DTE Energy Company,DTE,3/4/76,12.340426,12.446809,19505,12.446809,12.446809,0.5047729 +DTE Energy Company,DTE,3/5/76,12.234043,12.446809,30668,12.446809,12.446809,0.5047729 +DTE Energy Company,DTE,3/8/76,12.234043,12.446809,23735,12.659574,12.340426,0.50045884 +DTE Energy Company,DTE,3/9/76,12.340426,12.340426,19388,12.553191,12.340426,0.50045884 +DTE Energy Company,DTE,3/10/76,12.234043,12.340426,21620,12.553191,12.340426,0.50045884 +DTE Energy Company,DTE,3/11/76,12.234043,12.340426,24675,12.446809,12.340426,0.50045884 +DTE Energy Company,DTE,3/12/76,12.12766,12.340426,23500,12.446809,12.340426,0.50045884 +DTE Energy Company,DTE,3/15/76,12.12766,12.340426,25145,12.340426,12.340426,0.50045884 +DTE Energy Company,DTE,3/16/76,12.12766,12.340426,20328,12.340426,12.234043,0.4961446 +DTE Energy Company,DTE,3/17/76,12.234043,12.234043,22090,12.340426,12.340426,0.50045884 +DTE Energy Company,DTE,3/18/76,12.12766,12.340426,15158,12.446809,12.340426,0.50045884 +DTE Energy Company,DTE,3/19/76,11.808511,12.021277,34545,12.021277,12.021277,0.4999984 +DTE Energy Company,DTE,3/22/76,11.808511,12.021277,21855,12.021277,11.808511,0.4911491 +DTE Energy Company,DTE,3/23/76,11.595745,11.808511,28318,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,3/24/76,11.595745,11.808511,65800,12.021277,11.595745,0.48229963 +DTE Energy Company,DTE,3/25/76,11.595745,11.595745,43240,11.702128,11.702128,0.4867246 +DTE Energy Company,DTE,3/26/76,11.489362,11.702128,49938,11.808511,11.489362,0.47787476 +DTE Energy Company,DTE,3/29/76,11.489362,11.489362,44533,11.702128,11.702128,0.4867246 +DTE Energy Company,DTE,3/30/76,11.595745,11.702128,41595,11.808511,11.808511,0.4911491 +DTE Energy Company,DTE,3/31/76,11.702128,11.808511,20093,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,4/1/76,11.808511,11.914894,26555,12.12766,12.021277,0.4999984 +DTE Energy Company,DTE,4/2/76,11.914894,12.021277,17625,12.12766,12.021277,0.4999984 +DTE Energy Company,DTE,4/5/76,11.914894,12.021277,22090,12.12766,12.021277,0.4999984 +DTE Energy Company,DTE,4/6/76,12.021277,12.021277,22325,12.12766,12.12766,0.5044235 +DTE Energy Company,DTE,4/7/76,11.914894,12.12766,25145,12.12766,11.914894,0.49557418 +DTE Energy Company,DTE,4/8/76,11.914894,11.914894,16920,12.12766,12.021277,0.4999984 +DTE Energy Company,DTE,4/9/76,11.914894,12.021277,18565,12.021277,11.914894,0.49557418 +DTE Energy Company,DTE,4/12/76,11.808511,11.914894,29140,12.021277,11.914894,0.49557418 +DTE Energy Company,DTE,4/13/76,11.914894,11.914894,19388,12.021277,11.914894,0.49557418 +DTE Energy Company,DTE,4/14/76,11.808511,11.914894,19388,12.021277,11.808511,0.4911491 +DTE Energy Company,DTE,4/15/76,11.702128,11.808511,18330,12.021277,11.914894,0.49557418 +DTE Energy Company,DTE,4/19/76,11.702128,11.914894,29140,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,4/20/76,11.702128,11.808511,32900,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,4/21/76,11.702128,11.808511,38893,11.914894,11.702128,0.4867246 +DTE Energy Company,DTE,4/22/76,11.489362,11.702128,49115,11.808511,11.595745,0.48229963 +DTE Energy Company,DTE,4/23/76,11.595745,11.595745,31725,11.808511,11.808511,0.4911491 +DTE Energy Company,DTE,4/26/76,11.702128,11.808511,25615,12.021277,11.808511,0.4911491 +DTE Energy Company,DTE,4/27/76,11.382979,11.808511,32665,11.808511,11.702128,0.4867246 +DTE Energy Company,DTE,4/28/76,11.595745,11.702128,21033,11.808511,11.808511,0.4911491 +DTE Energy Company,DTE,4/29/76,11.702128,11.808511,27848,11.914894,11.702128,0.4867246 +DTE Energy Company,DTE,4/30/76,11.595745,11.702128,14453,11.808511,11.808511,0.4911491 +DTE Energy Company,DTE,5/3/76,11.702128,11.808511,28788,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/4/76,11.808511,11.914894,20210,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/5/76,11.808511,11.914894,24910,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/6/76,11.808511,11.914894,18095,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/7/76,11.808511,11.914894,20328,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/10/76,11.702128,11.914894,23030,12.021277,11.702128,0.4867246 +DTE Energy Company,DTE,5/11/76,11.702128,11.702128,26438,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,5/12/76,11.702128,11.808511,16333,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/13/76,11.808511,11.914894,20093,12.021277,11.914894,0.49557418 +DTE Energy Company,DTE,5/14/76,11.808511,11.914894,16920,12.021277,11.914894,0.49557418 +DTE Energy Company,DTE,5/17/76,11.808511,11.914894,18565,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/18/76,11.808511,11.914894,29375,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/19/76,11.808511,11.914894,22443,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/20/76,11.702128,11.914894,23970,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,5/21/76,11.808511,11.808511,17978,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,5/24/76,11.702128,11.914894,26320,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,5/25/76,11.808511,11.808511,19975,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,5/26/76,11.702128,11.808511,16098,12.021277,11.914894,0.49557418 +DTE Energy Company,DTE,5/27/76,11.702128,11.914894,30315,11.914894,11.702128,0.4867246 +DTE Energy Company,DTE,5/28/76,11.702128,11.702128,30903,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,6/1/76,11.808511,11.808511,23148,12.021277,11.914894,0.49557418 +DTE Energy Company,DTE,6/2/76,11.702128,11.914894,35720,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,6/3/76,11.808511,11.808511,17978,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,6/4/76,11.702128,11.914894,18213,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,6/7/76,11.808511,11.808511,24558,12.021277,11.808511,0.4911491 +DTE Energy Company,DTE,6/8/76,11.808511,11.808511,19388,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,6/9/76,11.808511,11.914894,13395,11.914894,11.808511,0.4911491 +DTE Energy Company,DTE,6/10/76,11.808511,11.808511,19388,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,6/11/76,11.808511,11.914894,20093,11.914894,11.914894,0.49557418 +DTE Energy Company,DTE,6/14/76,11.808511,11.914894,25733,12.021277,11.808511,0.4911491 +DTE Energy Company,DTE,6/15/76,11.808511,11.808511,37953,12.021277,11.914894,0.49557418 +DTE Energy Company,DTE,6/16/76,11.595745,11.914894,33370,11.914894,11.595745,0.49510127 +DTE Energy Company,DTE,6/17/76,11.595745,11.595745,33370,11.808511,11.595745,0.49510127 +DTE Energy Company,DTE,6/18/76,11.489362,11.595745,30433,11.702128,11.595745,0.49510127 +DTE Energy Company,DTE,6/21/76,11.382979,11.595745,32195,11.702128,11.489362,0.49055922 +DTE Energy Company,DTE,6/22/76,11.489362,11.489362,48528,11.595745,11.489362,0.49055922 +DTE Energy Company,DTE,6/23/76,11.382979,11.489362,26673,11.595745,11.489362,0.49055922 +DTE Energy Company,DTE,6/24/76,11.382979,11.489362,34428,11.595745,11.382979,0.48601708 +DTE Energy Company,DTE,6/25/76,11.276596,11.382979,28788,11.382979,11.382979,0.48601708 +DTE Energy Company,DTE,6/28/76,11.276596,11.382979,32078,11.382979,11.276596,0.48147473 +DTE Energy Company,DTE,6/29/76,11.170213,11.276596,39833,11.382979,11.276596,0.48147473 +DTE Energy Company,DTE,6/30/76,11.170213,11.276596,47118,11.382979,11.170213,0.47693276 +DTE Energy Company,DTE,7/1/76,11.06383,11.170213,23970,11.382979,11.170213,0.47693276 +DTE Energy Company,DTE,7/2/76,11.06383,11.170213,27848,11.382979,11.382979,0.48601708 +DTE Energy Company,DTE,7/6/76,11.276596,11.382979,27730,11.489362,11.489362,0.49055922 +DTE Energy Company,DTE,7/7/76,11.170213,11.382979,19035,11.382979,11.276596,0.48147473 +DTE Energy Company,DTE,7/8/76,11.276596,11.276596,24088,11.382979,11.382979,0.48601708 +DTE Energy Company,DTE,7/9/76,11.170213,11.382979,38305,11.489362,11.489362,0.49055922 +DTE Energy Company,DTE,7/12/76,11.382979,11.489362,41008,11.595745,11.595745,0.49510127 +DTE Energy Company,DTE,7/13/76,11.489362,11.595745,21385,11.595745,11.489362,0.49055922 +DTE Energy Company,DTE,7/14/76,11.489362,11.489362,40538,11.808511,11.808511,0.50418603 +DTE Energy Company,DTE,7/15/76,11.808511,11.808511,195755,11.914894,11.808511,0.50418603 +DTE Energy Company,DTE,7/16/76,11.702128,11.808511,88948,11.914894,11.808511,0.50418603 +DTE Energy Company,DTE,7/19/76,11.808511,11.808511,34780,11.914894,11.914894,0.5087277 +DTE Energy Company,DTE,7/20/76,11.808511,11.914894,86715,12.021277,11.914894,0.5087277 +DTE Energy Company,DTE,7/21/76,11.808511,11.914894,55108,12.021277,12.021277,0.51327 +DTE Energy Company,DTE,7/22/76,11.914894,12.021277,60865,12.021277,11.914894,0.5087277 +DTE Energy Company,DTE,7/23/76,11.914894,11.914894,22208,12.12766,12.021277,0.51327 +DTE Energy Company,DTE,7/26/76,11.914894,12.021277,26790,12.12766,11.914894,0.5087277 +DTE Energy Company,DTE,7/27/76,11.914894,11.914894,25380,12.021277,12.021277,0.51327 +DTE Energy Company,DTE,7/28/76,11.914894,12.021277,15040,12.021277,11.914894,0.5087277 +DTE Energy Company,DTE,7/29/76,11.808511,11.914894,29140,12.12766,11.914894,0.5087277 +DTE Energy Company,DTE,7/30/76,11.914894,11.914894,18330,12.12766,12.021277,0.51327 +DTE Energy Company,DTE,8/2/76,12.021277,12.021277,22443,12.12766,12.12766,0.5178125 +DTE Energy Company,DTE,8/3/76,11.914894,12.12766,29728,12.12766,12.12766,0.5178125 +DTE Energy Company,DTE,8/4/76,12.021277,12.12766,16450,12.12766,12.12766,0.5178125 +DTE Energy Company,DTE,8/5/76,12.021277,12.12766,34898,12.12766,12.021277,0.51327 +DTE Energy Company,DTE,8/6/76,12.021277,12.021277,34310,12.234043,12.234043,0.5223546 +DTE Energy Company,DTE,8/9/76,12.12766,12.234043,24323,12.340426,12.234043,0.5223546 +DTE Energy Company,DTE,8/10/76,12.12766,12.234043,52523,12.446809,12.340426,0.5268971 +DTE Energy Company,DTE,8/11/76,12.234043,12.340426,40068,12.446809,12.340426,0.5268971 +DTE Energy Company,DTE,8/12/76,12.234043,12.340426,33253,12.446809,12.340426,0.5268971 +DTE Energy Company,DTE,8/13/76,12.234043,12.340426,33723,12.446809,12.340426,0.5268971 +DTE Energy Company,DTE,8/16/76,12.234043,12.340426,26438,12.446809,12.446809,0.5314392 +DTE Energy Company,DTE,8/17/76,12.234043,12.446809,34428,12.446809,12.340426,0.5268971 +DTE Energy Company,DTE,8/18/76,12.340426,12.340426,32665,12.553191,12.446809,0.5314392 +DTE Energy Company,DTE,8/19/76,12.234043,12.446809,38188,12.446809,12.234043,0.5223546 +DTE Energy Company,DTE,8/20/76,12.12766,12.234043,22208,12.446809,12.340426,0.5268971 +DTE Energy Company,DTE,8/23/76,12.234043,12.340426,25498,12.340426,12.340426,0.5268971 +DTE Energy Company,DTE,8/24/76,12.234043,12.340426,20680,12.446809,12.340426,0.5268971 +DTE Energy Company,DTE,8/25/76,12.234043,12.340426,24440,12.446809,12.234043,0.5223546 +DTE Energy Company,DTE,8/26/76,12.340426,12.340426,13513,12.446809,12.340426,0.5268971 +DTE Energy Company,DTE,8/27/76,12.12766,12.340426,23970,12.446809,12.446809,0.5314392 +DTE Energy Company,DTE,8/30/76,12.234043,12.446809,18095,12.446809,12.446809,0.5314392 +DTE Energy Company,DTE,8/31/76,12.340426,12.446809,31725,12.446809,12.340426,0.5268971 +DTE Energy Company,DTE,9/1/76,12.340426,12.340426,25498,12.553191,12.553191,0.5359816 +DTE Energy Company,DTE,9/2/76,12.340426,12.553191,17155,12.553191,12.446809,0.5314392 +DTE Energy Company,DTE,9/3/76,12.340426,12.446809,32078,12.553191,12.553191,0.5359816 +DTE Energy Company,DTE,9/7/76,12.446809,12.553191,51348,12.659574,12.659574,0.5405237 +DTE Energy Company,DTE,9/8/76,12.553191,12.659574,110920,12.765957,12.765957,0.54506564 +DTE Energy Company,DTE,9/9/76,12.659574,12.765957,35720,12.87234,12.765957,0.54506564 +DTE Energy Company,DTE,9/10/76,12.659574,12.765957,41830,12.87234,12.765957,0.54506564 +DTE Energy Company,DTE,9/13/76,12.659574,12.765957,35015,12.87234,12.87234,0.54960835 +DTE Energy Company,DTE,9/14/76,12.659574,12.87234,46648,12.87234,12.765957,0.54506564 +DTE Energy Company,DTE,9/15/76,12.659574,12.765957,39950,12.87234,12.87234,0.54960835 +DTE Energy Company,DTE,9/16/76,12.765957,12.87234,31843,12.978723,12.87234,0.54960835 +DTE Energy Company,DTE,9/17/76,12.765957,12.87234,50878,12.978723,12.978723,0.55415034 +DTE Energy Company,DTE,9/20/76,12.87234,12.978723,47940,12.978723,12.978723,0.55415034 +DTE Energy Company,DTE,9/21/76,12.87234,12.978723,105750,13.297872,13.191489,0.5632347 +DTE Energy Company,DTE,9/22/76,12.553191,12.978723,85305,12.978723,12.659574,0.5534494 +DTE Energy Company,DTE,9/23/76,12.553191,12.659574,58045,12.978723,12.659574,0.5534494 +DTE Energy Company,DTE,9/24/76,12.446809,12.659574,84718,12.659574,12.553191,0.5487987 +DTE Energy Company,DTE,9/27/76,12.446809,12.553191,25615,12.659574,12.553191,0.5487987 +DTE Energy Company,DTE,9/28/76,12.340426,12.553191,54168,12.659574,12.446809,0.54414785 +DTE Energy Company,DTE,9/29/76,12.340426,12.446809,36778,12.553191,12.446809,0.54414785 +DTE Energy Company,DTE,9/30/76,12.340426,12.446809,26908,12.446809,12.446809,0.54414785 +DTE Energy Company,DTE,10/1/76,12.446809,12.446809,33018,12.553191,12.553191,0.5487987 +DTE Energy Company,DTE,10/4/76,12.340426,12.553191,30668,12.553191,12.553191,0.5487987 +DTE Energy Company,DTE,10/5/76,12.446809,12.553191,34663,12.553191,12.553191,0.5487987 +DTE Energy Company,DTE,10/6/76,12.446809,12.553191,56283,12.659574,12.446809,0.54414785 +DTE Energy Company,DTE,10/7/76,12.446809,12.446809,30550,12.659574,12.659574,0.5534494 +DTE Energy Company,DTE,10/8/76,12.446809,12.659574,37600,12.659574,12.446809,0.54414785 +DTE Energy Company,DTE,10/11/76,12.340426,12.446809,31490,12.553191,12.340426,0.539497 +DTE Energy Company,DTE,10/12/76,12.340426,12.340426,57223,12.553191,12.446809,0.54414785 +DTE Energy Company,DTE,10/13/76,12.340426,12.446809,31373,12.553191,12.553191,0.5487987 +DTE Energy Company,DTE,10/14/76,12.446809,12.553191,20563,12.553191,12.446809,0.54414785 +DTE Energy Company,DTE,10/15/76,12.446809,12.446809,28200,12.553191,12.446809,0.54414785 +DTE Energy Company,DTE,10/18/76,12.340426,12.446809,40185,12.553191,12.553191,0.5487987 +DTE Energy Company,DTE,10/19/76,12.340426,12.446809,43593,12.446809,12.340426,0.539497 +DTE Energy Company,DTE,10/20/76,12.340426,12.340426,48058,12.553191,12.446809,0.54414785 +DTE Energy Company,DTE,10/21/76,12.340426,12.446809,32195,12.446809,12.340426,0.539497 +DTE Energy Company,DTE,10/22/76,12.340426,12.340426,32430,12.446809,12.340426,0.539497 +DTE Energy Company,DTE,10/25/76,12.340426,12.340426,30080,12.553191,12.340426,0.539497 +DTE Energy Company,DTE,10/26/76,12.340426,12.340426,38423,12.446809,12.340426,0.539497 +DTE Energy Company,DTE,10/27/76,12.340426,12.340426,81780,12.553191,12.340426,0.539497 +DTE Energy Company,DTE,10/28/76,12.340426,12.340426,30903,12.446809,12.446809,0.54414785 +DTE Energy Company,DTE,10/29/76,12.234043,12.446809,35720,12.553191,12.553191,0.5487987 +DTE Energy Company,DTE,11/1/76,12.446809,12.553191,35368,12.659574,12.553191,0.5487987 +DTE Energy Company,DTE,11/3/76,12.340426,12.553191,28200,12.553191,12.446809,0.54414785 +DTE Energy Company,DTE,11/4/76,12.340426,12.446809,38423,12.553191,12.446809,0.54414785 +DTE Energy Company,DTE,11/5/76,12.446809,12.446809,23030,12.553191,12.553191,0.5487987 +DTE Energy Company,DTE,11/8/76,12.234043,12.553191,95410,12.553191,12.340426,0.539497 +DTE Energy Company,DTE,11/9/76,12.234043,12.340426,55460,12.446809,12.340426,0.539497 +DTE Energy Company,DTE,11/10/76,12.234043,12.340426,29140,12.446809,12.234043,0.534846 +DTE Energy Company,DTE,11/11/76,12.234043,12.234043,29140,12.340426,12.340426,0.539497 +DTE Energy Company,DTE,11/12/76,12.234043,12.340426,46060,12.340426,12.340426,0.539497 +DTE Energy Company,DTE,11/15/76,12.234043,12.340426,30785,12.446809,12.234043,0.534846 +DTE Energy Company,DTE,11/16/76,12.340426,12.340426,31138,12.446809,12.446809,0.54414785 +DTE Energy Company,DTE,11/17/76,12.340426,12.446809,32665,12.446809,12.340426,0.539497 +DTE Energy Company,DTE,11/18/76,12.340426,12.340426,48058,12.446809,12.446809,0.54414785 +DTE Energy Company,DTE,11/19/76,12.340426,12.446809,32430,12.553191,12.446809,0.54414785 +DTE Energy Company,DTE,11/22/76,11.595745,12.446809,38775,12.446809,12.446809,0.54414785 +DTE Energy Company,DTE,11/23/76,12.340426,12.446809,32548,12.553191,12.446809,0.54414785 +DTE Energy Company,DTE,11/24/76,12.446809,12.446809,16568,12.553191,12.553191,0.5487987 +DTE Energy Company,DTE,11/26/76,12.446809,12.553191,41948,12.659574,12.659574,0.5534494 +DTE Energy Company,DTE,11/29/76,12.659574,12.659574,42653,12.765957,12.659574,0.5534494 +DTE Energy Company,DTE,11/30/76,12.659574,12.659574,43005,12.765957,12.659574,0.5534494 +DTE Energy Company,DTE,12/1/76,12.659574,12.659574,25263,12.765957,12.765957,0.5581 +DTE Energy Company,DTE,12/2/76,12.659574,12.765957,31843,12.765957,12.659574,0.5534494 +DTE Energy Company,DTE,12/3/76,12.553191,12.659574,38893,12.765957,12.765957,0.5581 +DTE Energy Company,DTE,12/6/76,12.659574,12.765957,51818,12.87234,12.87234,0.56275123 +DTE Energy Company,DTE,12/7/76,12.659574,12.87234,40538,12.978723,12.87234,0.56275123 +DTE Energy Company,DTE,12/8/76,12.765957,12.87234,33958,12.978723,12.978723,0.567402 +DTE Energy Company,DTE,12/9/76,12.87234,12.978723,46060,13.191489,13.085106,0.5720527 +DTE Energy Company,DTE,12/10/76,12.446809,12.659574,55460,12.659574,12.553191,0.56203157 +DTE Energy Company,DTE,12/13/76,12.446809,12.553191,49350,12.765957,12.446809,0.55726844 +DTE Energy Company,DTE,12/14/76,12.553191,12.553191,42535,12.765957,12.659574,0.5667945 +DTE Energy Company,DTE,12/15/76,12.553191,12.659574,43945,12.659574,12.659574,0.5667945 +DTE Energy Company,DTE,12/16/76,12.446809,12.659574,33488,12.659574,12.446809,0.55726844 +DTE Energy Company,DTE,12/17/76,12.446809,12.446809,54638,12.659574,12.446809,0.55726844 +DTE Energy Company,DTE,12/20/76,12.446809,12.446809,27260,12.659574,12.659574,0.5667945 +DTE Energy Company,DTE,12/21/76,12.446809,12.659574,40068,12.659574,12.659574,0.5667945 +DTE Energy Company,DTE,12/22/76,12.446809,12.659574,44768,12.659574,12.659574,0.5667945 +DTE Energy Company,DTE,12/23/76,12.446809,12.659574,51230,12.659574,12.553191,0.56203157 +DTE Energy Company,DTE,12/27/76,12.553191,12.553191,41478,12.659574,12.659574,0.5667945 +DTE Energy Company,DTE,12/28/76,12.553191,12.659574,36190,12.765957,12.553191,0.56203157 +DTE Energy Company,DTE,12/29/76,12.659574,12.659574,52053,12.765957,12.765957,0.5715572 +DTE Energy Company,DTE,12/30/76,12.659574,12.765957,47470,12.765957,12.659574,0.5667945 +DTE Energy Company,DTE,12/31/76,12.553191,12.659574,44768,12.87234,12.87234,0.5763205 +DTE Energy Company,DTE,1/3/77,12.87234,12.87234,56165,13.085106,12.978723,0.58108336 +DTE Energy Company,DTE,1/4/77,12.87234,12.978723,45120,12.978723,12.978723,0.58108336 +DTE Energy Company,DTE,1/5/77,12.87234,12.978723,38540,13.085106,12.978723,0.58108336 +DTE Energy Company,DTE,1/6/77,12.978723,12.978723,59103,13.191489,13.191489,0.59060925 +DTE Energy Company,DTE,1/7/77,13.085106,13.191489,53580,13.191489,13.191489,0.59060925 +DTE Energy Company,DTE,1/10/77,12.978723,13.191489,47823,13.191489,12.978723,0.58108336 +DTE Energy Company,DTE,1/11/77,12.978723,12.978723,49233,13.191489,12.978723,0.58108336 +DTE Energy Company,DTE,1/12/77,12.978723,12.978723,39950,13.085106,13.085106,0.58584595 +DTE Energy Company,DTE,1/13/77,12.978723,13.085106,27143,13.085106,13.085106,0.58584595 +DTE Energy Company,DTE,1/14/77,12.978723,13.085106,25380,13.191489,13.085106,0.58584595 +DTE Energy Company,DTE,1/17/77,13.085106,13.085106,34663,13.191489,13.085106,0.58584595 +DTE Energy Company,DTE,1/18/77,12.978723,13.085106,43358,13.191489,13.191489,0.59060925 +DTE Energy Company,DTE,1/19/77,13.085106,13.191489,45120,13.191489,13.191489,0.59060925 +DTE Energy Company,DTE,1/20/77,13.085106,13.191489,27495,13.297872,13.297872,0.5953719 +DTE Energy Company,DTE,1/21/77,13.191489,13.297872,39598,13.297872,13.297872,0.5953719 +DTE Energy Company,DTE,1/24/77,13.297872,13.297872,65683,13.617021,13.617021,0.609661 +DTE Energy Company,DTE,1/25/77,13.510638,13.617021,93530,13.617021,13.617021,0.609661 +DTE Energy Company,DTE,1/26/77,13.510638,13.617021,44063,13.723404,13.617021,0.609661 +DTE Energy Company,DTE,1/27/77,13.510638,13.617021,40890,13.723404,13.723404,0.61442393 +DTE Energy Company,DTE,1/28/77,13.510638,13.723404,29140,13.723404,13.723404,0.61442393 +DTE Energy Company,DTE,1/31/77,13.617021,13.723404,36425,13.829787,13.723404,0.61442393 +DTE Energy Company,DTE,2/1/77,13.617021,13.723404,30668,13.829787,13.617021,0.609661 +DTE Energy Company,DTE,2/2/77,13.510638,13.617021,34898,13.723404,13.617021,0.609661 +DTE Energy Company,DTE,2/3/77,13.510638,13.617021,23970,13.723404,13.617021,0.609661 +DTE Energy Company,DTE,2/4/77,13.617021,13.617021,28083,13.829787,13.829787,0.619187 +DTE Energy Company,DTE,2/7/77,13.404255,13.829787,128663,13.829787,13.404255,0.60013515 +DTE Energy Company,DTE,2/8/77,13.404255,13.404255,35368,13.617021,13.510638,0.6048983 +DTE Energy Company,DTE,2/9/77,13.191489,13.510638,49350,13.510638,13.297872,0.5953719 +DTE Energy Company,DTE,2/10/77,13.191489,13.297872,38188,13.723404,13.191489,0.59060925 +DTE Energy Company,DTE,2/11/77,13.191489,13.191489,31608,13.297872,13.297872,0.5953719 +DTE Energy Company,DTE,2/14/77,13.085106,13.297872,30668,13.404255,13.085106,0.58584595 +DTE Energy Company,DTE,2/15/77,13.085106,13.085106,27378,13.191489,13.085106,0.58584595 +DTE Energy Company,DTE,2/16/77,13.085106,13.085106,31138,13.297872,13.297872,0.5953719 +DTE Energy Company,DTE,2/17/77,13.191489,13.297872,29375,13.297872,13.297872,0.5953719 +DTE Energy Company,DTE,2/18/77,13.191489,13.297872,39950,13.404255,13.191489,0.59060925 +DTE Energy Company,DTE,2/22/77,13.191489,13.191489,23618,13.297872,13.191489,0.59060925 +DTE Energy Company,DTE,2/23/77,13.191489,13.191489,15628,13.404255,13.297872,0.5953719 +DTE Energy Company,DTE,2/24/77,13.085106,13.297872,23265,13.297872,13.297872,0.5953719 +DTE Energy Company,DTE,2/25/77,13.191489,13.297872,21033,13.297872,13.191489,0.59060925 +DTE Energy Company,DTE,2/28/77,13.085106,13.191489,66740,13.297872,13.297872,0.5953719 +DTE Energy Company,DTE,3/1/77,13.191489,13.297872,24793,13.404255,13.404255,0.60013515 +DTE Energy Company,DTE,3/2/77,13.297872,13.404255,23735,13.510638,13.404255,0.60013515 +DTE Energy Company,DTE,3/3/77,13.404255,13.404255,27025,13.617021,13.404255,0.60013515 +DTE Energy Company,DTE,3/4/77,13.404255,13.404255,31960,13.510638,13.510638,0.6048983 +DTE Energy Company,DTE,3/7/77,13.404255,13.510638,19505,13.617021,13.510638,0.6048983 +DTE Energy Company,DTE,3/8/77,13.510638,13.510638,27378,13.723404,13.617021,0.609661 +DTE Energy Company,DTE,3/9/77,13.510638,13.617021,39010,13.617021,13.617021,0.609661 +DTE Energy Company,DTE,3/10/77,12.978723,13.297872,49350,13.297872,13.085106,0.59940755 +DTE Energy Company,DTE,3/11/77,12.978723,13.085106,25850,13.191489,13.085106,0.59940755 +DTE Energy Company,DTE,3/14/77,13.085106,13.085106,18683,13.297872,13.085106,0.59940755 +DTE Energy Company,DTE,3/15/77,13.085106,13.085106,25498,13.297872,13.297872,0.60915405 +DTE Energy Company,DTE,3/16/77,13.191489,13.297872,19035,13.297872,13.297872,0.60915405 +DTE Energy Company,DTE,3/17/77,13.085106,13.297872,16450,13.404255,13.191489,0.6042811 +DTE Energy Company,DTE,3/18/77,13.191489,13.191489,12455,13.297872,13.297872,0.60915405 +DTE Energy Company,DTE,3/21/77,13.191489,13.297872,19858,13.297872,13.297872,0.60915405 +DTE Energy Company,DTE,3/22/77,13.085106,13.191489,20680,13.191489,13.085106,0.59940755 +DTE Energy Company,DTE,3/23/77,12.978723,13.085106,23383,13.191489,12.978723,0.5945346 +DTE Energy Company,DTE,3/24/77,12.978723,12.978723,22795,13.191489,13.085106,0.59940755 +DTE Energy Company,DTE,3/25/77,13.085106,13.085106,24088,13.191489,13.085106,0.59940755 +DTE Energy Company,DTE,3/28/77,12.978723,13.085106,30198,13.085106,13.085106,0.59940755 +DTE Energy Company,DTE,3/29/77,12.978723,13.085106,21503,13.191489,13.191489,0.6042811 +DTE Energy Company,DTE,3/30/77,13.085106,13.191489,31020,13.191489,13.191489,0.6042811 +DTE Energy Company,DTE,3/31/77,13.085106,13.191489,27730,13.297872,13.085106,0.59940755 +DTE Energy Company,DTE,4/1/77,12.978723,13.085106,17038,13.297872,13.191489,0.6042811 +DTE Energy Company,DTE,4/4/77,13.191489,13.191489,31138,13.297872,13.297872,0.60915405 +DTE Energy Company,DTE,4/5/77,13.191489,13.297872,25968,13.404255,13.191489,0.6042811 +DTE Energy Company,DTE,4/6/77,13.191489,13.191489,12338,13.404255,13.297872,0.60915405 +DTE Energy Company,DTE,4/7/77,13.191489,13.297872,21503,13.297872,13.191489,0.6042811 +DTE Energy Company,DTE,4/11/77,13.191489,13.191489,21503,13.404255,13.404255,0.61402786 +DTE Energy Company,DTE,4/12/77,13.297872,13.404255,22443,13.404255,13.297872,0.60915405 +DTE Energy Company,DTE,4/13/77,13.297872,13.297872,35250,13.510638,13.510638,0.6189009 +DTE Energy Company,DTE,4/14/77,13.404255,13.510638,29140,13.510638,13.510638,0.6189009 +DTE Energy Company,DTE,4/15/77,13.297872,13.510638,26085,13.617021,13.510638,0.6189009 +DTE Energy Company,DTE,4/18/77,13.297872,13.510638,26438,13.510638,13.510638,0.6189009 +DTE Energy Company,DTE,4/19/77,13.191489,13.510638,24323,13.510638,13.404255,0.61402786 +DTE Energy Company,DTE,4/20/77,13.297872,13.404255,41125,13.510638,13.404255,0.61402786 +DTE Energy Company,DTE,4/21/77,13.191489,13.404255,19270,13.404255,13.297872,0.60915405 +DTE Energy Company,DTE,4/22/77,13.191489,13.297872,20445,13.297872,13.297872,0.60915405 +DTE Energy Company,DTE,4/25/77,13.191489,13.297872,26320,13.297872,13.191489,0.6042811 +DTE Energy Company,DTE,4/26/77,13.297872,13.297872,23970,13.404255,13.404255,0.61402786 +DTE Energy Company,DTE,4/27/77,13.404255,13.404255,22208,13.617021,13.404255,0.61402786 +DTE Energy Company,DTE,4/28/77,13.404255,13.404255,11280,13.510638,13.510638,0.6189009 +DTE Energy Company,DTE,4/29/77,13.404255,13.510638,15628,13.617021,13.510638,0.6189009 +DTE Energy Company,DTE,5/2/77,13.404255,13.510638,27260,13.617021,13.510638,0.6189009 +DTE Energy Company,DTE,5/3/77,13.404255,13.510638,29140,13.617021,13.510638,0.6189009 +DTE Energy Company,DTE,5/4/77,13.510638,13.510638,17743,13.617021,13.617021,0.62377405 +DTE Energy Company,DTE,5/5/77,13.510638,13.617021,22325,13.723404,13.510638,0.6189009 +DTE Energy Company,DTE,5/6/77,13.510638,13.510638,21738,13.617021,13.510638,0.6189009 +DTE Energy Company,DTE,5/9/77,13.510638,13.510638,32313,13.617021,13.510638,0.6189009 +DTE Energy Company,DTE,5/10/77,13.510638,13.510638,34075,13.723404,13.723404,0.6286472 +DTE Energy Company,DTE,5/11/77,13.617021,13.723404,27260,13.829787,13.829787,0.63352036 +DTE Energy Company,DTE,5/12/77,13.617021,13.829787,25145,13.829787,13.617021,0.62377405 +DTE Energy Company,DTE,5/13/77,13.617021,13.617021,19975,13.723404,13.617021,0.62377405 +DTE Energy Company,DTE,5/16/77,13.617021,13.617021,22913,13.829787,13.829787,0.63352036 +DTE Energy Company,DTE,5/17/77,13.617021,13.829787,35250,13.829787,13.723404,0.6286472 +DTE Energy Company,DTE,5/18/77,13.723404,13.723404,49468,13.93617,13.829787,0.63352036 +DTE Energy Company,DTE,5/19/77,13.723404,13.829787,30903,13.829787,13.723404,0.6286472 +DTE Energy Company,DTE,5/20/77,13.723404,13.723404,18330,13.829787,13.723404,0.6286472 +DTE Energy Company,DTE,5/23/77,13.723404,13.723404,26790,13.829787,13.829787,0.63352036 +DTE Energy Company,DTE,5/24/77,13.723404,13.829787,27260,13.93617,13.829787,0.63352036 +DTE Energy Company,DTE,5/25/77,13.723404,13.829787,22560,13.93617,13.93617,0.63839364 +DTE Energy Company,DTE,5/26/77,13.829787,13.93617,22325,14.042553,13.93617,0.63839364 +DTE Energy Company,DTE,5/27/77,13.723404,13.93617,17508,14.042553,13.829787,0.63352036 +DTE Energy Company,DTE,5/31/77,13.829787,13.829787,23618,14.042553,13.93617,0.63839364 +DTE Energy Company,DTE,6/1/77,13.829787,13.93617,19153,14.042553,13.93617,0.63839364 +DTE Energy Company,DTE,6/2/77,13.829787,13.93617,15393,14.042553,14.042553,0.6432669 +DTE Energy Company,DTE,6/3/77,13.93617,14.042553,29375,14.042553,14.042553,0.6432669 +DTE Energy Company,DTE,6/6/77,14.042553,14.042553,25850,14.255319,14.148936,0.6481401 +DTE Energy Company,DTE,6/7/77,14.042553,14.148936,32313,14.361702,14.361702,0.65788686 +DTE Energy Company,DTE,6/8/77,14.255319,14.361702,68738,14.574468,14.361702,0.65788686 +DTE Energy Company,DTE,6/9/77,14.361702,14.361702,27143,14.468085,14.468085,0.6627599 +DTE Energy Company,DTE,6/10/77,13.723404,13.93617,57458,13.93617,13.93617,0.65228313 +DTE Energy Company,DTE,6/13/77,13.723404,13.93617,27965,14.042553,13.723404,0.642325 +DTE Energy Company,DTE,6/14/77,13.723404,13.723404,35720,13.93617,13.93617,0.65228313 +DTE Energy Company,DTE,6/15/77,13.829787,13.93617,19623,13.93617,13.93617,0.65228313 +DTE Energy Company,DTE,6/16/77,13.93617,13.93617,31960,14.255319,14.042553,0.6572626 +DTE Energy Company,DTE,6/17/77,14.042553,14.042553,33958,14.255319,14.042553,0.6572626 +DTE Energy Company,DTE,6/20/77,14.042553,14.042553,31960,14.255319,14.148936,0.66224194 +DTE Energy Company,DTE,6/21/77,14.148936,14.148936,33018,14.361702,14.361702,0.67220074 +DTE Energy Company,DTE,6/22/77,14.042553,14.255319,26555,14.255319,14.042553,0.6572626 +DTE Energy Company,DTE,6/23/77,14.042553,14.042553,36190,14.148936,14.148936,0.66224194 +DTE Energy Company,DTE,6/24/77,14.148936,14.148936,40655,14.361702,14.361702,0.67220074 +DTE Energy Company,DTE,6/27/77,14.361702,14.361702,42418,14.574468,14.574468,0.68215966 +DTE Energy Company,DTE,6/28/77,14.361702,14.574468,35955,14.574468,14.574468,0.68215966 +DTE Energy Company,DTE,6/29/77,14.361702,14.574468,41243,14.574468,14.468085,0.6771798 +DTE Energy Company,DTE,6/30/77,14.361702,14.468085,36308,14.574468,14.574468,0.68215966 +DTE Energy Company,DTE,7/1/77,14.574468,14.574468,17038,14.787234,14.574468,0.68215966 +DTE Energy Company,DTE,7/5/77,14.574468,14.574468,22560,14.787234,14.574468,0.68215966 +DTE Energy Company,DTE,7/6/77,13.829787,14.574468,24675,14.787234,14.787234,0.69211775 +DTE Energy Company,DTE,7/7/77,14.680851,14.787234,37953,14.893617,14.787234,0.69211775 +DTE Energy Company,DTE,7/8/77,14.893617,14.893617,27378,15.106383,15,0.70207584 +DTE Energy Company,DTE,7/11/77,14.787234,15,40068,15.106383,14.893617,0.697097 +DTE Energy Company,DTE,7/12/77,14.787234,14.893617,82133,15.106383,15.106383,0.70705515 +DTE Energy Company,DTE,7/13/77,15,15.106383,39010,15.212766,15.106383,0.70705515 +DTE Energy Company,DTE,7/15/77,14.468085,15.106383,54638,15.212766,15.106383,0.70705515 +DTE Energy Company,DTE,7/18/77,14.787234,15.106383,68855,15.212766,15.106383,0.70705515 +DTE Energy Company,DTE,7/19/77,14.893617,15.106383,63450,15.212766,15,0.70207584 +DTE Energy Company,DTE,7/20/77,15,15,27848,15.212766,15.106383,0.70705515 +DTE Energy Company,DTE,7/21/77,15.106383,15.106383,31255,15.212766,15.212766,0.71203464 +DTE Energy Company,DTE,7/22/77,15,15.212766,47000,15.319149,15.106383,0.70705515 +DTE Energy Company,DTE,7/25/77,15,15.106383,25733,15.319149,15.106383,0.70705515 +DTE Energy Company,DTE,7/26/77,15,15.106383,20798,15.212766,15.106383,0.70705515 +DTE Energy Company,DTE,7/27/77,14.893617,15.106383,23500,15.319149,15,0.70207584 +DTE Energy Company,DTE,7/28/77,14.787234,15,25850,15,14.893617,0.697097 +DTE Energy Company,DTE,7/29/77,14.574468,14.893617,32195,14.893617,14.680851,0.6871383 +DTE Energy Company,DTE,8/1/77,14.574468,14.680851,27965,14.680851,14.680851,0.6871383 +DTE Energy Company,DTE,8/2/77,14.680851,14.680851,21620,14.893617,14.787234,0.69211775 +DTE Energy Company,DTE,8/3/77,14.680851,15,20915,15,14.680851,0.6871383 +DTE Energy Company,DTE,8/4/77,14.680851,14.680851,27613,14.893617,14.787234,0.69211775 +DTE Energy Company,DTE,8/5/77,14.680851,14.787234,14570,14.893617,14.787234,0.69211775 +DTE Energy Company,DTE,8/8/77,14.680851,14.787234,27613,14.893617,14.787234,0.69211775 +DTE Energy Company,DTE,8/9/77,14.574468,14.787234,15510,14.893617,14.680851,0.6871383 +DTE Energy Company,DTE,8/10/77,14.574468,14.680851,15980,14.787234,14.680851,0.6871383 +DTE Energy Company,DTE,8/11/77,14.680851,14.680851,13748,14.787234,14.680851,0.6871383 +DTE Energy Company,DTE,8/12/77,14.468085,14.680851,17978,14.787234,14.574468,0.68215966 +DTE Energy Company,DTE,8/15/77,14.468085,14.574468,26790,14.787234,14.574468,0.68215966 +DTE Energy Company,DTE,8/16/77,14.468085,14.574468,24793,14.574468,14.468085,0.6771798 +DTE Energy Company,DTE,8/17/77,14.361702,14.468085,53933,14.574468,14.574468,0.68215966 +DTE Energy Company,DTE,8/18/77,14.468085,14.574468,21738,14.680851,14.468085,0.6771798 +DTE Energy Company,DTE,8/19/77,14.361702,14.468085,18448,14.574468,14.468085,0.6771798 +DTE Energy Company,DTE,8/22/77,14.361702,14.468085,14335,14.468085,14.361702,0.67220074 +DTE Energy Company,DTE,8/23/77,14.255319,14.361702,18918,14.468085,14.255319,0.66722107 +DTE Energy Company,DTE,8/24/77,14.148936,14.255319,30315,14.468085,14.361702,0.67220074 +DTE Energy Company,DTE,8/25/77,14.148936,14.361702,31255,14.361702,14.361702,0.67220074 +DTE Energy Company,DTE,8/26/77,14.255319,14.361702,18918,14.468085,14.361702,0.67220074 +DTE Energy Company,DTE,8/29/77,14.255319,14.361702,33488,14.468085,14.361702,0.67220074 +DTE Energy Company,DTE,8/30/77,14.255319,14.361702,15040,14.468085,14.361702,0.67220074 +DTE Energy Company,DTE,8/31/77,14.255319,14.361702,42300,14.361702,14.361702,0.67220074 +DTE Energy Company,DTE,9/1/77,14.361702,14.361702,19153,14.680851,14.468085,0.6771798 +DTE Energy Company,DTE,9/2/77,14.574468,14.574468,19035,14.787234,14.574468,0.68215966 +DTE Energy Company,DTE,9/6/77,14.468085,14.574468,22090,14.680851,14.574468,0.68215966 +DTE Energy Company,DTE,9/7/77,14.574468,14.574468,20798,14.680851,14.680851,0.6871383 +DTE Energy Company,DTE,9/8/77,14.468085,14.680851,18800,14.680851,14.574468,0.68215966 +DTE Energy Company,DTE,9/9/77,14.468085,14.574468,54168,14.574468,14.468085,0.6771798 +DTE Energy Company,DTE,9/12/77,14.148936,14.361702,17625,14.361702,14.255319,0.68173844 +DTE Energy Company,DTE,9/13/77,14.148936,14.255319,23970,14.255319,14.255319,0.68173844 +DTE Energy Company,DTE,9/14/77,14.148936,14.255319,32313,14.361702,14.361702,0.6868264 +DTE Energy Company,DTE,9/15/77,14.255319,14.361702,20210,14.468085,14.361702,0.6868264 +DTE Energy Company,DTE,9/16/77,14.148936,14.361702,19505,14.361702,14.255319,0.68173844 +DTE Energy Company,DTE,9/19/77,14.148936,14.255319,15275,14.361702,14.255319,0.68173844 +DTE Energy Company,DTE,9/20/77,14.042553,14.255319,14453,14.361702,14.148936,0.6766508 +DTE Energy Company,DTE,9/21/77,14.042553,14.148936,23148,14.148936,14.148936,0.6766508 +DTE Energy Company,DTE,9/22/77,13.93617,14.148936,12338,14.148936,14.042553,0.6715631 +DTE Energy Company,DTE,9/23/77,13.93617,14.042553,27965,14.148936,13.93617,0.6664754 +DTE Energy Company,DTE,9/26/77,13.829787,13.93617,23265,14.042553,14.042553,0.6715631 +DTE Energy Company,DTE,9/27/77,13.829787,14.042553,13630,14.148936,13.829787,0.66138804 +DTE Energy Company,DTE,9/28/77,13.829787,13.829787,14453,14.042553,13.93617,0.6664754 +DTE Energy Company,DTE,9/29/77,14.042553,14.042553,17038,14.148936,14.148936,0.6766508 +DTE Energy Company,DTE,9/30/77,14.042553,14.148936,23383,14.255319,14.255319,0.68173844 +DTE Energy Company,DTE,10/3/77,14.255319,14.255319,27613,14.468085,14.361702,0.6868264 +DTE Energy Company,DTE,10/4/77,14.255319,14.361702,15040,14.468085,14.361702,0.6868264 +DTE Energy Company,DTE,10/5/77,14.255319,14.361702,16568,14.361702,14.361702,0.6868264 +DTE Energy Company,DTE,10/6/77,14.148936,14.361702,18800,14.361702,14.148936,0.6766508 +DTE Energy Company,DTE,10/7/77,14.148936,14.148936,20798,14.468085,14.361702,0.6868264 +DTE Energy Company,DTE,10/10/77,14.255319,14.361702,15393,14.361702,14.255319,0.68173844 +DTE Energy Company,DTE,10/11/77,14.255319,14.255319,19270,14.361702,14.255319,0.68173844 +DTE Energy Company,DTE,10/12/77,14.148936,14.255319,15510,14.361702,14.361702,0.6868264 +DTE Energy Company,DTE,10/13/77,13.93617,14.361702,48880,14.361702,14.042553,0.6715631 +DTE Energy Company,DTE,10/14/77,13.829787,14.042553,12455,14.042553,13.93617,0.6664754 +DTE Energy Company,DTE,10/17/77,13.723404,13.93617,23383,14.042553,13.93617,0.6664754 +DTE Energy Company,DTE,10/18/77,13.723404,13.93617,20093,14.042553,13.723404,0.65630066 +DTE Energy Company,DTE,10/19/77,13.617021,13.723404,18565,13.829787,13.617021,0.651213 +DTE Energy Company,DTE,10/20/77,13.297872,13.617021,54168,13.723404,13.723404,0.65630066 +DTE Energy Company,DTE,10/21/77,13.510638,13.617021,16098,13.617021,13.617021,0.651213 +DTE Energy Company,DTE,10/24/77,13.404255,13.617021,26673,13.617021,13.404255,0.641038 +DTE Energy Company,DTE,10/25/77,13.297872,13.404255,42183,13.404255,13.404255,0.641038 +DTE Energy Company,DTE,10/26/77,13.297872,13.404255,24323,13.510638,13.510638,0.64612496 +DTE Energy Company,DTE,10/27/77,13.510638,13.510638,36778,13.829787,13.617021,0.651213 +DTE Energy Company,DTE,10/28/77,13.723404,13.723404,28200,13.829787,13.723404,0.65630066 +DTE Energy Company,DTE,10/31/77,13.617021,13.723404,30903,13.93617,13.617021,0.651213 +DTE Energy Company,DTE,11/1/77,13.510638,13.617021,57928,13.723404,13.617021,0.651213 +DTE Energy Company,DTE,11/2/77,13.617021,13.617021,39480,13.723404,13.723404,0.65630066 +DTE Energy Company,DTE,11/3/77,13.510638,13.723404,37013,13.723404,13.617021,0.651213 +DTE Energy Company,DTE,11/4/77,13.617021,13.617021,37953,13.723404,13.723404,0.65630066 +DTE Energy Company,DTE,11/7/77,13.723404,13.723404,44533,14.042553,13.93617,0.6664754 +DTE Energy Company,DTE,11/8/77,13.93617,13.93617,35838,14.042553,14.042553,0.6715631 +DTE Energy Company,DTE,11/9/77,14.042553,14.042553,96350,14.255319,14.255319,0.68173844 +DTE Energy Company,DTE,11/10/77,14.148936,14.255319,22795,14.255319,14.255319,0.68173844 +DTE Energy Company,DTE,11/11/77,14.148936,14.255319,228185,14.468085,14.255319,0.68173844 +DTE Energy Company,DTE,11/14/77,14.042553,14.255319,21855,14.361702,14.148936,0.6766508 +DTE Energy Company,DTE,11/15/77,14.148936,14.148936,31255,14.361702,14.361702,0.6868264 +DTE Energy Company,DTE,11/16/77,14.148936,14.361702,53815,14.361702,14.255319,0.68173844 +DTE Energy Company,DTE,11/17/77,13.723404,14.255319,25263,14.255319,14.042553,0.6715631 +DTE Energy Company,DTE,11/18/77,14.042553,14.042553,16450,14.255319,14.148936,0.6766508 +DTE Energy Company,DTE,11/21/77,14.148936,14.148936,14570,14.255319,14.255319,0.68173844 +DTE Energy Company,DTE,11/22/77,14.042553,14.255319,76493,14.255319,14.255319,0.68173844 +DTE Energy Company,DTE,11/23/77,14.042553,14.255319,18095,14.255319,14.148936,0.6766508 +DTE Energy Company,DTE,11/25/77,14.148936,14.148936,12808,14.255319,14.148936,0.6766508 +DTE Energy Company,DTE,11/28/77,13.93617,14.148936,32900,14.468085,14.255319,0.68173844 +DTE Energy Company,DTE,11/29/77,14.148936,14.255319,34075,14.361702,14.361702,0.6868264 +DTE Energy Company,DTE,11/30/77,14.255319,14.361702,29845,14.468085,14.361702,0.6868264 +DTE Energy Company,DTE,12/1/77,14.255319,14.361702,36543,14.468085,14.468085,0.69191325 +DTE Energy Company,DTE,12/2/77,14.361702,14.468085,26085,14.574468,14.468085,0.69191325 +DTE Energy Company,DTE,12/5/77,14.468085,14.468085,32783,14.574468,14.468085,0.69191325 +DTE Energy Company,DTE,12/6/77,14.468085,14.468085,37013,14.574468,14.574468,0.69700134 +DTE Energy Company,DTE,12/7/77,14.574468,14.574468,35015,14.680851,14.680851,0.7020887 +DTE Energy Company,DTE,12/8/77,14.574468,14.680851,51583,14.680851,14.680851,0.7020887 +DTE Energy Company,DTE,12/9/77,14.468085,14.574468,27378,14.574468,14.574468,0.69700134 +DTE Energy Company,DTE,12/12/77,13.93617,14.361702,26320,14.361702,13.93617,0.6815999 +DTE Energy Company,DTE,12/13/77,13.93617,13.93617,50643,14.042553,14.042553,0.6868032 +DTE Energy Company,DTE,12/14/77,13.93617,14.042553,32900,14.042553,14.042553,0.6868032 +DTE Energy Company,DTE,12/15/77,13.829787,14.042553,28788,14.148936,13.829787,0.676397 +DTE Energy Company,DTE,12/16/77,13.829787,13.829787,26790,14.042553,13.829787,0.676397 +DTE Energy Company,DTE,12/19/77,13.829787,13.829787,24440,14.042553,13.829787,0.676397 +DTE Energy Company,DTE,12/20/77,13.829787,13.829787,23853,14.042553,14.042553,0.6868032 +DTE Energy Company,DTE,12/21/77,13.829787,14.042553,36660,14.042553,13.93617,0.6815999 +DTE Energy Company,DTE,12/22/77,13.723404,13.93617,43593,14.042553,14.042553,0.6868032 +DTE Energy Company,DTE,12/23/77,14.042553,14.042553,31960,14.148936,14.148936,0.69200635 +DTE Energy Company,DTE,12/27/77,14.042553,14.148936,21620,14.255319,14.042553,0.6868032 +DTE Energy Company,DTE,12/28/77,14.042553,14.042553,22443,14.148936,14.148936,0.69200635 +DTE Energy Company,DTE,12/29/77,14.042553,14.148936,28553,14.361702,14.148936,0.69200635 +DTE Energy Company,DTE,12/30/77,14.042553,14.148936,21855,14.148936,14.042553,0.6868032 +DTE Energy Company,DTE,1/3/78,14.042553,14.042553,25380,14.255319,14.042553,0.6868032 +DTE Energy Company,DTE,1/4/78,13.93617,14.042553,29375,14.148936,13.93617,0.6815999 +DTE Energy Company,DTE,1/5/78,13.93617,13.93617,46295,14.148936,14.042553,0.6868032 +DTE Energy Company,DTE,1/6/78,13.93617,14.042553,26085,14.042553,13.93617,0.6815999 +DTE Energy Company,DTE,1/9/78,13.829787,13.93617,32665,13.93617,13.829787,0.676397 +DTE Energy Company,DTE,1/10/78,13.617021,13.829787,49820,13.93617,13.723404,0.67119414 +DTE Energy Company,DTE,1/11/78,13.617021,13.723404,22443,13.829787,13.723404,0.67119414 +DTE Energy Company,DTE,1/12/78,13.617021,13.723404,43945,13.723404,13.723404,0.67119414 +DTE Energy Company,DTE,1/13/78,13.723404,13.723404,21033,13.829787,13.723404,0.67119414 +DTE Energy Company,DTE,1/16/78,13.723404,13.723404,23853,13.829787,13.723404,0.67119414 +DTE Energy Company,DTE,1/17/78,13.723404,13.723404,33840,13.829787,13.723404,0.67119414 +DTE Energy Company,DTE,1/18/78,13.723404,13.723404,20210,13.829787,13.829787,0.676397 +DTE Energy Company,DTE,1/19/78,13.617021,13.829787,29493,13.93617,13.723404,0.67119414 +DTE Energy Company,DTE,1/20/78,13.617021,13.723404,19035,13.829787,13.723404,0.67119414 +DTE Energy Company,DTE,1/23/78,13.723404,13.723404,33958,13.829787,13.829787,0.676397 +DTE Energy Company,DTE,1/24/78,13.723404,13.829787,37718,13.93617,13.829787,0.676397 +DTE Energy Company,DTE,1/25/78,13.723404,13.829787,13865,13.93617,13.723404,0.67119414 +DTE Energy Company,DTE,1/26/78,13.723404,13.723404,21855,13.829787,13.829787,0.676397 +DTE Energy Company,DTE,1/27/78,13.723404,13.829787,19858,13.829787,13.723404,0.67119414 +DTE Energy Company,DTE,1/30/78,13.829787,13.829787,24910,13.93617,13.829787,0.676397 +DTE Energy Company,DTE,1/31/78,13.829787,13.829787,23030,14.042553,14.042553,0.6868032 +DTE Energy Company,DTE,2/1/78,13.93617,14.042553,20563,14.042553,14.042553,0.6868032 +DTE Energy Company,DTE,2/2/78,13.829787,14.042553,21503,14.042553,14.042553,0.6868032 +DTE Energy Company,DTE,2/3/78,13.829787,14.042553,23970,14.148936,14.042553,0.6868032 +DTE Energy Company,DTE,2/6/78,13.93617,14.042553,11750,14.148936,14.042553,0.6868032 +DTE Energy Company,DTE,2/7/78,14.042553,14.042553,14570,14.148936,14.042553,0.6868032 +DTE Energy Company,DTE,2/8/78,14.042553,14.042553,21620,14.255319,14.255319,0.69720924 +DTE Energy Company,DTE,2/9/78,14.148936,14.255319,26908,14.361702,14.255319,0.69720924 +DTE Energy Company,DTE,2/10/78,14.042553,14.255319,31255,14.361702,14.148936,0.69200635 +DTE Energy Company,DTE,2/13/78,14.148936,14.148936,13278,14.255319,14.148936,0.69200635 +DTE Energy Company,DTE,2/14/78,14.042553,14.148936,17390,14.255319,14.255319,0.69720924 +DTE Energy Company,DTE,2/15/78,14.148936,14.255319,18683,14.255319,14.255319,0.69720924 +DTE Energy Company,DTE,2/16/78,13.829787,14.148936,38658,14.148936,14.042553,0.6868032 +DTE Energy Company,DTE,2/17/78,13.93617,14.042553,15863,14.255319,14.148936,0.69200635 +DTE Energy Company,DTE,2/21/78,13.829787,14.148936,172725,14.148936,13.93617,0.6815999 +DTE Energy Company,DTE,2/22/78,13.723404,13.829787,50290,13.829787,13.723404,0.67119414 +DTE Energy Company,DTE,2/23/78,13.617021,13.723404,43828,13.829787,13.617021,0.6659912 +DTE Energy Company,DTE,2/24/78,13.723404,13.723404,24088,13.93617,13.829787,0.676397 +DTE Energy Company,DTE,2/27/78,13.617021,13.829787,51465,14.042553,13.829787,0.676397 +DTE Energy Company,DTE,2/28/78,13.723404,13.829787,32313,13.93617,13.829787,0.676397 +DTE Energy Company,DTE,3/1/78,13.723404,13.829787,22560,13.93617,13.93617,0.6815999 +DTE Energy Company,DTE,3/2/78,13.829787,13.93617,14570,13.93617,13.93617,0.6815999 +DTE Energy Company,DTE,3/3/78,13.829787,13.93617,25380,13.93617,13.829787,0.676397 +DTE Energy Company,DTE,3/6/78,13.829787,13.829787,31255,13.93617,13.93617,0.6815999 +DTE Energy Company,DTE,3/7/78,13.723404,13.93617,21033,14.042553,13.93617,0.6815999 +DTE Energy Company,DTE,3/8/78,13.829787,13.93617,32548,14.148936,14.042553,0.6868032 +DTE Energy Company,DTE,3/9/78,14.042553,14.042553,20445,14.148936,14.148936,0.69200635 +DTE Energy Company,DTE,3/10/78,13.617021,13.723404,25615,13.723404,13.723404,0.6868948 +DTE Energy Company,DTE,3/13/78,13.617021,13.723404,28553,13.829787,13.723404,0.6868948 +DTE Energy Company,DTE,3/14/78,13.723404,13.723404,13278,13.829787,13.723404,0.6868948 +DTE Energy Company,DTE,3/15/78,13.723404,13.723404,17508,13.829787,13.829787,0.69221926 +DTE Energy Company,DTE,3/16/78,13.617021,13.829787,20445,13.829787,13.723404,0.6868948 +DTE Energy Company,DTE,3/17/78,13.617021,13.723404,19035,13.723404,13.617021,0.6815697 +DTE Energy Company,DTE,3/20/78,13.617021,13.617021,25498,13.829787,13.617021,0.6815697 +DTE Energy Company,DTE,3/21/78,13.617021,13.617021,32313,13.723404,13.617021,0.6815697 +DTE Energy Company,DTE,3/22/78,13.617021,13.617021,40655,13.723404,13.723404,0.6868948 +DTE Energy Company,DTE,3/23/78,13.617021,13.723404,13865,13.829787,13.617021,0.6815697 +DTE Energy Company,DTE,3/27/78,13.617021,13.617021,21268,13.723404,13.723404,0.6868948 +DTE Energy Company,DTE,3/28/78,13.723404,13.723404,18565,13.829787,13.829787,0.69221926 +DTE Energy Company,DTE,3/29/78,13.723404,13.829787,12338,13.829787,13.723404,0.6868948 +DTE Energy Company,DTE,3/30/78,13.723404,13.723404,17978,13.829787,13.829787,0.69221926 +DTE Energy Company,DTE,3/31/78,13.723404,13.829787,22913,13.829787,13.829787,0.69221926 +DTE Energy Company,DTE,4/3/78,13.617021,13.829787,31138,13.829787,13.617021,0.6815697 +DTE Energy Company,DTE,4/4/78,13.617021,13.617021,13395,13.723404,13.617021,0.6815697 +DTE Energy Company,DTE,4/5/78,13.617021,13.617021,12338,13.723404,13.723404,0.6868948 +DTE Energy Company,DTE,4/6/78,13.617021,13.723404,16568,13.829787,13.723404,0.6868948 +DTE Energy Company,DTE,4/7/78,13.723404,13.723404,18800,13.829787,13.829787,0.69221926 +DTE Energy Company,DTE,4/10/78,13.617021,13.829787,36425,13.829787,13.617021,0.6815697 +DTE Energy Company,DTE,4/11/78,13.617021,13.617021,14570,13.723404,13.723404,0.6868948 +DTE Energy Company,DTE,4/12/78,13.617021,13.723404,27495,13.829787,13.829787,0.69221926 +DTE Energy Company,DTE,4/13/78,13.723404,13.829787,32313,13.829787,13.829787,0.69221926 +DTE Energy Company,DTE,4/14/78,13.723404,13.829787,27260,13.93617,13.93617,0.69754374 +DTE Energy Company,DTE,4/17/78,13.723404,13.93617,41243,13.93617,13.829787,0.69221926 +DTE Energy Company,DTE,4/18/78,13.617021,13.829787,27378,13.829787,13.829787,0.69221926 +DTE Energy Company,DTE,4/19/78,13.617021,13.829787,25733,13.829787,13.723404,0.6868948 +DTE Energy Company,DTE,4/20/78,13.617021,13.723404,68385,13.829787,13.829787,0.69221926 +DTE Energy Company,DTE,4/21/78,13.617021,13.829787,27965,13.93617,13.723404,0.6868948 +DTE Energy Company,DTE,4/24/78,13.510638,13.723404,61805,14.042553,13.617021,0.6815697 +DTE Energy Company,DTE,4/25/78,13.404255,13.617021,64038,13.723404,13.404255,0.6709206 +DTE Energy Company,DTE,4/26/78,13.297872,13.404255,92355,13.510638,13.297872,0.66559535 +DTE Energy Company,DTE,4/27/78,13.297872,13.297872,46648,13.404255,13.297872,0.66559535 +DTE Energy Company,DTE,4/28/78,13.297872,13.297872,46530,13.404255,13.404255,0.6709206 +DTE Energy Company,DTE,5/1/78,13.297872,13.404255,47000,13.510638,13.510638,0.6762448 +DTE Energy Company,DTE,5/2/78,13.404255,13.510638,32548,13.510638,13.510638,0.6762448 +DTE Energy Company,DTE,5/3/78,13.404255,13.510638,30903,13.723404,13.404255,0.6709206 +DTE Energy Company,DTE,5/4/78,13.297872,13.404255,34193,13.617021,13.297872,0.66559535 +DTE Energy Company,DTE,5/5/78,13.297872,13.297872,31490,13.510638,13.404255,0.6709206 +DTE Energy Company,DTE,5/8/78,13.297872,13.404255,38540,13.510638,13.297872,0.66559535 +DTE Energy Company,DTE,5/9/78,13.191489,13.297872,29845,13.404255,13.404255,0.6709206 +DTE Energy Company,DTE,5/10/78,13.297872,13.404255,21620,13.404255,13.404255,0.6709206 +DTE Energy Company,DTE,5/11/78,13.191489,13.404255,33840,13.404255,13.297872,0.66559535 +DTE Energy Company,DTE,5/12/78,13.191489,13.297872,33488,13.297872,13.191489,0.6602705 +DTE Energy Company,DTE,5/15/78,13.085106,13.191489,49585,13.297872,13.191489,0.6602705 +DTE Energy Company,DTE,5/16/78,13.191489,13.191489,37835,13.404255,13.404255,0.6709206 +DTE Energy Company,DTE,5/17/78,13.297872,13.404255,25968,13.510638,13.510638,0.6762448 +DTE Energy Company,DTE,5/18/78,13.297872,13.510638,31373,13.510638,13.297872,0.66559535 +DTE Energy Company,DTE,5/19/78,13.297872,13.297872,15510,13.510638,13.297872,0.66559535 +DTE Energy Company,DTE,5/22/78,13.191489,13.297872,24440,13.404255,13.297872,0.66559535 +DTE Energy Company,DTE,5/23/78,13.191489,13.297872,26320,13.404255,13.297872,0.66559535 +DTE Energy Company,DTE,5/24/78,13.191489,13.297872,27143,13.404255,13.404255,0.6709206 +DTE Energy Company,DTE,5/25/78,13.297872,13.404255,26320,13.404255,13.297872,0.66559535 +DTE Energy Company,DTE,5/26/78,13.191489,13.297872,12338,13.404255,13.297872,0.66559535 +DTE Energy Company,DTE,5/30/78,13.297872,13.297872,17390,13.510638,13.404255,0.6709206 +DTE Energy Company,DTE,5/31/78,13.297872,13.404255,50173,13.617021,13.617021,0.6815697 +DTE Energy Company,DTE,6/1/78,13.510638,13.617021,29023,13.723404,13.617021,0.6815697 +DTE Energy Company,DTE,6/2/78,13.510638,13.617021,49703,13.723404,13.723404,0.6868948 +DTE Energy Company,DTE,6/5/78,13.617021,13.723404,20798,13.723404,13.723404,0.6868948 +DTE Energy Company,DTE,6/6/78,13.617021,13.723404,42535,13.829787,13.723404,0.6868948 +DTE Energy Company,DTE,6/7/78,13.723404,13.723404,23853,13.93617,13.723404,0.6868948 +DTE Energy Company,DTE,6/8/78,13.723404,13.723404,31725,14.042553,14.042553,0.7028685 +DTE Energy Company,DTE,6/9/78,13.829787,14.042553,17155,14.042553,13.93617,0.69754374 +DTE Energy Company,DTE,6/12/78,13.829787,13.93617,15275,13.93617,13.829787,0.69221926 +DTE Energy Company,DTE,6/13/78,13.723404,13.829787,35368,13.829787,13.723404,0.6868948 +DTE Energy Company,DTE,6/14/78,13.191489,13.510638,35485,13.510638,13.297872,0.68165904 +DTE Energy Company,DTE,6/15/78,12.978723,13.297872,41595,13.297872,13.085106,0.6707525 +DTE Energy Company,DTE,6/16/78,12.978723,13.085106,22208,13.191489,13.191489,0.6762053 +DTE Energy Company,DTE,6/19/78,12.978723,13.191489,23265,13.297872,12.978723,0.6652996 +DTE Energy Company,DTE,6/20/78,12.978723,12.978723,26085,13.510638,13.191489,0.6762053 +DTE Energy Company,DTE,6/21/78,12.978723,13.191489,20210,13.191489,12.978723,0.6652996 +DTE Energy Company,DTE,6/22/78,13.085106,13.085106,15275,13.191489,13.085106,0.6707525 +DTE Energy Company,DTE,6/23/78,13.085106,13.085106,23618,13.297872,13.191489,0.6762053 +DTE Energy Company,DTE,6/26/78,12.978723,13.191489,30668,13.191489,13.085106,0.6707525 +DTE Energy Company,DTE,6/27/78,12.978723,13.085106,13865,13.191489,13.085106,0.6707525 +DTE Energy Company,DTE,6/28/78,13.085106,13.085106,21738,13.297872,13.297872,0.68165904 +DTE Energy Company,DTE,6/29/78,13.191489,13.297872,19505,13.404255,13.191489,0.6762053 +DTE Energy Company,DTE,6/30/78,13.297872,13.297872,13983,13.404255,13.404255,0.6871126 +DTE Energy Company,DTE,7/3/78,13.297872,13.404255,19153,13.404255,13.297872,0.68165904 +DTE Energy Company,DTE,7/5/78,13.297872,13.297872,18448,13.510638,13.404255,0.6871126 +DTE Energy Company,DTE,7/6/78,13.191489,13.297872,23030,13.297872,13.191489,0.6762053 +DTE Energy Company,DTE,7/7/78,13.085106,13.191489,29375,13.510638,13.191489,0.6762053 +DTE Energy Company,DTE,7/10/78,13.191489,13.191489,17038,13.404255,13.297872,0.68165904 +DTE Energy Company,DTE,7/11/78,13.191489,13.297872,17155,13.404255,13.297872,0.68165904 +DTE Energy Company,DTE,7/12/78,13.191489,13.297872,21503,13.404255,13.404255,0.6871126 +DTE Energy Company,DTE,7/13/78,13.191489,13.404255,17273,13.510638,13.404255,0.6871126 +DTE Energy Company,DTE,7/14/78,13.191489,13.404255,21855,13.404255,13.297872,0.68165904 +DTE Energy Company,DTE,7/17/78,13.297872,13.297872,24323,13.510638,13.404255,0.6871126 +DTE Energy Company,DTE,7/18/78,13.297872,13.404255,24323,13.510638,13.510638,0.6925663 +DTE Energy Company,DTE,7/19/78,13.191489,13.510638,17978,13.723404,13.510638,0.6925663 +DTE Energy Company,DTE,7/20/78,13.404255,13.510638,24088,13.510638,13.510638,0.6925663 +DTE Energy Company,DTE,7/21/78,13.297872,13.510638,21033,13.510638,13.404255,0.6871126 +DTE Energy Company,DTE,7/24/78,13.297872,13.404255,30550,13.617021,13.617021,0.6980189 +DTE Energy Company,DTE,7/25/78,13.404255,13.617021,20563,13.617021,13.510638,0.6925663 +DTE Energy Company,DTE,7/26/78,13.404255,13.510638,17625,13.617021,13.510638,0.6925663 +DTE Energy Company,DTE,7/27/78,13.404255,13.510638,13160,13.617021,13.510638,0.6925663 +DTE Energy Company,DTE,7/28/78,13.297872,13.510638,32900,13.617021,13.404255,0.6871126 +DTE Energy Company,DTE,7/31/78,13.297872,13.404255,27143,13.510638,13.404255,0.6871126 +DTE Energy Company,DTE,8/1/78,13.297872,13.404255,29258,13.510638,13.404255,0.6871126 +DTE Energy Company,DTE,8/2/78,13.404255,13.404255,74613,13.510638,13.510638,0.6925663 +DTE Energy Company,DTE,8/3/78,13.510638,13.510638,56165,13.723404,13.617021,0.6980189 +DTE Energy Company,DTE,8/4/78,13.617021,13.617021,18565,13.723404,13.617021,0.6980189 +DTE Energy Company,DTE,8/7/78,13.617021,13.617021,27495,13.829787,13.829787,0.7089257 +DTE Energy Company,DTE,8/8/78,13.617021,13.829787,54520,13.829787,13.829787,0.7089257 +DTE Energy Company,DTE,8/9/78,13.723404,13.829787,22443,13.829787,13.723404,0.7034724 +DTE Energy Company,DTE,8/10/78,13.723404,13.723404,29610,13.93617,13.93617,0.7143787 +DTE Energy Company,DTE,8/11/78,13.829787,13.93617,16450,13.93617,13.829787,0.7089257 +DTE Energy Company,DTE,8/14/78,13.510638,13.829787,27143,14.042553,13.829787,0.7089257 +DTE Energy Company,DTE,8/15/78,13.723404,13.829787,26320,13.93617,13.829787,0.7089257 +DTE Energy Company,DTE,8/16/78,13.723404,13.829787,19505,13.93617,13.723404,0.7034724 +DTE Energy Company,DTE,8/17/78,13.93617,13.93617,104810,14.042553,14.042553,0.71983194 +DTE Energy Company,DTE,8/18/78,14.042553,14.042553,280590,14.255319,14.148936,0.7252852 +DTE Energy Company,DTE,8/21/78,13.93617,14.148936,82485,14.255319,14.148936,0.7252852 +DTE Energy Company,DTE,8/22/78,13.93617,14.148936,94118,14.148936,14.042553,0.71983194 +DTE Energy Company,DTE,8/23/78,13.829787,14.042553,42418,14.148936,13.93617,0.7143787 +DTE Energy Company,DTE,8/24/78,13.93617,13.93617,27143,14.042553,13.93617,0.7143787 +DTE Energy Company,DTE,8/25/78,13.93617,13.93617,22678,14.042553,14.042553,0.71983194 +DTE Energy Company,DTE,8/28/78,13.829787,14.042553,28435,14.042553,13.93617,0.7143787 +DTE Energy Company,DTE,8/29/78,13.829787,13.93617,36190,14.042553,13.93617,0.7143787 +DTE Energy Company,DTE,8/30/78,13.93617,13.93617,11750,14.042553,13.93617,0.7143787 +DTE Energy Company,DTE,8/31/78,13.93617,13.93617,39128,14.042553,14.042553,0.71983194 +DTE Energy Company,DTE,9/1/78,13.93617,14.042553,21855,14.042553,14.042553,0.71983194 +DTE Energy Company,DTE,9/5/78,14.042553,14.042553,66505,14.255319,14.255319,0.73073846 +DTE Energy Company,DTE,9/6/78,13.829787,14.255319,292340,14.255319,13.829787,0.7089257 +DTE Energy Company,DTE,9/7/78,13.723404,13.829787,25145,13.93617,13.93617,0.7143787 +DTE Energy Company,DTE,9/8/78,13.723404,13.93617,27730,13.93617,13.93617,0.7143787 +DTE Energy Company,DTE,9/11/78,13.829787,13.93617,40655,14.148936,14.042553,0.71983194 +DTE Energy Company,DTE,9/12/78,13.93617,14.042553,17860,14.042553,14.042553,0.71983194 +DTE Energy Company,DTE,9/13/78,13.93617,14.042553,27025,14.042553,14.042553,0.71983194 +DTE Energy Company,DTE,9/14/78,13.829787,14.042553,32078,14.042553,14.042553,0.71983194 +DTE Energy Company,DTE,9/15/78,13.93617,14.042553,46765,14.042553,13.93617,0.7143787 +DTE Energy Company,DTE,9/18/78,14.042553,14.042553,31843,14.148936,14.042553,0.71983194 +DTE Energy Company,DTE,9/19/78,13.93617,14.042553,26438,14.148936,14.042553,0.71983194 +DTE Energy Company,DTE,9/20/78,13.510638,13.723404,99053,13.723404,13.617021,0.71447355 +DTE Energy Company,DTE,9/21/78,13.510638,13.617021,19035,13.617021,13.510638,0.70889217 +DTE Energy Company,DTE,9/22/78,13.510638,13.510638,20563,13.617021,13.617021,0.71447355 +DTE Energy Company,DTE,9/25/78,13.510638,13.617021,24675,13.617021,13.617021,0.71447355 +DTE Energy Company,DTE,9/26/78,13.510638,13.617021,26438,13.617021,13.617021,0.71447355 +DTE Energy Company,DTE,9/27/78,13.510638,13.617021,20210,13.617021,13.510638,0.70889217 +DTE Energy Company,DTE,9/28/78,13.510638,13.510638,15158,13.617021,13.617021,0.71447355 +DTE Energy Company,DTE,9/29/78,13.404255,13.617021,18918,13.617021,13.404255,0.7033101 +DTE Energy Company,DTE,10/2/78,13.404255,13.404255,11633,13.510638,13.404255,0.7033101 +DTE Energy Company,DTE,10/3/78,13.404255,13.404255,13395,13.510638,13.404255,0.7033101 +DTE Energy Company,DTE,10/4/78,13.404255,13.404255,19858,13.510638,13.510638,0.70889217 +DTE Energy Company,DTE,10/5/78,13.404255,13.510638,13983,13.617021,13.510638,0.70889217 +DTE Energy Company,DTE,10/6/78,13.297872,13.510638,139590,13.510638,13.510638,0.70889217 +DTE Energy Company,DTE,10/9/78,13.404255,13.510638,19975,13.510638,13.510638,0.70889217 +DTE Energy Company,DTE,10/10/78,13.404255,13.510638,22913,14.042553,13.404255,0.7033101 +DTE Energy Company,DTE,10/11/78,13.404255,13.404255,20798,13.510638,13.404255,0.7033101 +DTE Energy Company,DTE,10/12/78,13.404255,13.404255,24910,13.510638,13.510638,0.70889217 +DTE Energy Company,DTE,10/13/78,13.297872,13.510638,17625,13.510638,13.404255,0.7033101 +DTE Energy Company,DTE,10/16/78,13.191489,13.404255,28318,13.404255,13.297872,0.6977281 +DTE Energy Company,DTE,10/17/78,13.191489,13.297872,45238,13.404255,13.297872,0.6977281 +DTE Energy Company,DTE,10/18/78,13.191489,13.297872,39010,13.93617,13.191489,0.69214565 +DTE Energy Company,DTE,10/19/78,12.978723,13.191489,26320,13.191489,13.085106,0.6865643 +DTE Energy Company,DTE,10/20/78,12.978723,13.085106,47588,13.085106,13.085106,0.6865643 +DTE Energy Company,DTE,10/23/78,12.87234,13.085106,37013,13.085106,13.085106,0.6865643 +DTE Energy Company,DTE,10/24/78,12.978723,13.085106,28905,13.085106,12.978723,0.6809828 +DTE Energy Company,DTE,10/25/78,12.978723,12.978723,21150,13.085106,13.085106,0.6865643 +DTE Energy Company,DTE,10/26/78,12.87234,13.085106,18918,13.510638,12.978723,0.6809828 +DTE Energy Company,DTE,10/27/78,12.765957,12.978723,33253,12.978723,12.765957,0.66981924 +DTE Energy Company,DTE,10/30/78,12.553191,12.765957,179658,12.87234,12.765957,0.66981924 +DTE Energy Company,DTE,10/31/78,12.446809,12.765957,95293,12.765957,12.553191,0.6586556 +DTE Energy Company,DTE,11/1/78,12.340426,12.553191,49468,12.765957,12.553191,0.6586556 +DTE Energy Company,DTE,11/2/78,12.659574,12.659574,39715,12.765957,12.765957,0.66981924 +DTE Energy Company,DTE,11/3/78,12.659574,12.765957,22795,12.87234,12.659574,0.6642372 +DTE Energy Company,DTE,11/6/78,12.659574,12.659574,30198,12.87234,12.659574,0.6642372 +DTE Energy Company,DTE,11/7/78,12.553191,12.659574,23500,12.765957,12.659574,0.6642372 +DTE Energy Company,DTE,11/8/78,12.446809,12.659574,27848,12.659574,12.446809,0.6530739 +DTE Energy Company,DTE,11/9/78,12.446809,12.446809,25263,12.659574,12.553191,0.6586556 +DTE Energy Company,DTE,11/10/78,12.446809,12.553191,23265,12.553191,12.446809,0.6530739 +DTE Energy Company,DTE,11/13/78,11.702128,12.446809,19505,12.659574,12.446809,0.6530739 +DTE Energy Company,DTE,11/14/78,12.340426,12.446809,29023,12.553191,12.340426,0.6474917 +DTE Energy Company,DTE,11/15/78,12.234043,12.340426,39950,12.446809,12.340426,0.6474917 +DTE Energy Company,DTE,11/16/78,12.234043,12.340426,20445,12.446809,12.234043,0.6419096 +DTE Energy Company,DTE,11/17/78,12.234043,12.234043,38658,12.659574,12.553191,0.6586556 +DTE Energy Company,DTE,11/20/78,12.446809,12.553191,23735,12.659574,12.659574,0.6642372 +DTE Energy Company,DTE,11/21/78,12.553191,12.659574,30785,12.659574,12.659574,0.6642372 +DTE Energy Company,DTE,11/22/78,12.234043,12.659574,30785,12.765957,12.765957,0.66981924 +DTE Energy Company,DTE,11/24/78,12.765957,12.765957,7168,12.87234,12.765957,0.66981924 +DTE Energy Company,DTE,11/27/78,12.765957,12.765957,58045,12.87234,12.87234,0.67540115 +DTE Energy Company,DTE,11/28/78,12.765957,12.87234,77903,12.978723,12.978723,0.6809828 +DTE Energy Company,DTE,11/29/78,12.87234,12.978723,32900,13.085106,12.87234,0.67540115 +DTE Energy Company,DTE,11/30/78,12.765957,12.87234,12808,12.978723,12.87234,0.67540115 +DTE Energy Company,DTE,12/1/78,12.765957,12.87234,33370,12.978723,12.87234,0.67540115 +DTE Energy Company,DTE,12/4/78,12.765957,12.87234,25380,13.085106,13.085106,0.6865643 +DTE Energy Company,DTE,12/5/78,13.085106,13.085106,13395,13.297872,13.191489,0.69214565 +DTE Energy Company,DTE,12/6/78,12.978723,13.191489,15628,13.297872,13.085106,0.6865643 +DTE Energy Company,DTE,12/7/78,12.978723,13.085106,13983,13.191489,12.978723,0.6809828 +DTE Energy Company,DTE,12/8/78,12.978723,12.978723,15745,13.404255,12.978723,0.6809828 +DTE Energy Company,DTE,12/11/78,12.87234,12.978723,17390,12.978723,12.978723,0.6809828 +DTE Energy Company,DTE,12/12/78,12.87234,12.978723,23970,12.978723,12.87234,0.67540115 +DTE Energy Company,DTE,12/13/78,12.12766,12.553191,105045,12.553191,12.340426,0.66417843 +DTE Energy Company,DTE,12/14/78,12.021277,12.340426,93060,12.446809,12.234043,0.6584525 +DTE Energy Company,DTE,12/15/78,12.021277,12.234043,31960,12.659574,12.021277,0.6470017 +DTE Energy Company,DTE,12/18/78,11.808511,12.021277,77433,12.021277,11.914894,0.6412757 +DTE Energy Company,DTE,12/19/78,11.808511,11.914894,32783,11.914894,11.808511,0.63555014 +DTE Energy Company,DTE,12/20/78,11.808511,11.808511,29845,11.914894,11.808511,0.63555014 +DTE Energy Company,DTE,12/21/78,11.595745,11.808511,46765,11.914894,11.702128,0.6298244 +DTE Energy Company,DTE,12/22/78,11.595745,11.702128,26673,11.808511,11.808511,0.63555014 +DTE Energy Company,DTE,12/26/78,11.595745,11.808511,41713,11.914894,11.808511,0.63555014 +DTE Energy Company,DTE,12/27/78,11.489362,11.702128,38658,11.702128,11.489362,0.6183729 +DTE Energy Company,DTE,12/28/78,11.382979,11.489362,53228,11.595745,11.489362,0.6183729 +DTE Energy Company,DTE,12/29/78,11.489362,11.489362,57693,11.702128,11.489362,0.6183729 +DTE Energy Company,DTE,1/2/79,11.489362,11.489362,45825,11.808511,11.808511,0.63555014 +DTE Energy Company,DTE,1/3/79,11.808511,11.808511,22560,12.12766,12.021277,0.6470017 +DTE Energy Company,DTE,1/4/79,12.12766,12.12766,27965,12.446809,12.446809,0.66990453 +DTE Energy Company,DTE,1/5/79,12.340426,12.446809,18330,12.446809,12.446809,0.66990453 +DTE Energy Company,DTE,1/8/79,12.340426,12.446809,20915,12.659574,12.659574,0.6813557 +DTE Energy Company,DTE,1/9/79,12.340426,12.659574,29493,12.659574,12.446809,0.66990453 +DTE Energy Company,DTE,1/10/79,12.234043,12.446809,22678,12.446809,12.340426,0.66417843 +DTE Energy Company,DTE,1/11/79,12.234043,12.340426,14335,12.446809,12.446809,0.66990453 +DTE Energy Company,DTE,1/12/79,12.12766,12.446809,21855,12.553191,12.340426,0.66417843 +DTE Energy Company,DTE,1/15/79,12.234043,12.340426,20563,12.446809,12.340426,0.66417843 +DTE Energy Company,DTE,1/16/79,12.340426,12.340426,21150,12.659574,12.553191,0.67563003 +DTE Energy Company,DTE,1/17/79,12.340426,12.553191,15040,12.553191,12.553191,0.67563003 +DTE Energy Company,DTE,1/18/79,12.340426,12.553191,14100,12.659574,12.553191,0.67563003 +DTE Energy Company,DTE,1/19/79,12.340426,12.553191,12103,12.553191,12.553191,0.67563003 +DTE Energy Company,DTE,1/22/79,12.446809,12.553191,18683,12.765957,12.446809,0.66990453 +DTE Energy Company,DTE,1/23/79,12.446809,12.446809,36425,12.553191,12.446809,0.66990453 +DTE Energy Company,DTE,1/24/79,12.446809,12.446809,15040,12.553191,12.446809,0.66990453 +DTE Energy Company,DTE,1/25/79,12.446809,12.446809,27965,12.659574,12.553191,0.67563003 +DTE Energy Company,DTE,1/26/79,12.446809,12.553191,16215,12.765957,12.659574,0.6813557 +DTE Energy Company,DTE,1/29/79,12.553191,12.659574,21620,12.765957,12.659574,0.6813557 +DTE Energy Company,DTE,1/30/79,12.659574,12.659574,25263,12.765957,12.765957,0.68708146 +DTE Energy Company,DTE,1/31/79,12.659574,12.765957,21385,12.87234,12.87234,0.69280714 +DTE Energy Company,DTE,2/1/79,12.659574,12.87234,23500,12.87234,12.87234,0.69280714 +DTE Energy Company,DTE,2/2/79,12.659574,12.87234,33253,12.87234,12.765957,0.68708146 +DTE Energy Company,DTE,2/5/79,12.446809,12.765957,21738,12.87234,12.659574,0.6813557 +DTE Energy Company,DTE,2/6/79,12.446809,12.659574,19505,12.659574,12.659574,0.6813557 +DTE Energy Company,DTE,2/7/79,12.446809,12.659574,17038,12.659574,12.553191,0.67563003 +DTE Energy Company,DTE,2/8/79,12.446809,12.553191,26790,12.553191,12.553191,0.67563003 +DTE Energy Company,DTE,2/9/79,12.446809,12.553191,25615,12.659574,12.446809,0.66990453 +DTE Energy Company,DTE,2/12/79,12.340426,12.446809,20210,12.659574,12.553191,0.67563003 +DTE Energy Company,DTE,2/13/79,12.553191,12.553191,15863,12.659574,12.553191,0.67563003 +DTE Energy Company,DTE,2/14/79,12.553191,12.553191,18095,12.659574,12.659574,0.6813557 +DTE Energy Company,DTE,2/15/79,12.553191,12.659574,11750,12.659574,12.659574,0.6813557 +DTE Energy Company,DTE,2/16/79,12.659574,12.659574,28553,12.765957,12.659574,0.6813557 +DTE Energy Company,DTE,2/20/79,12.659574,12.659574,14218,12.765957,12.659574,0.6813557 +DTE Energy Company,DTE,2/21/79,12.659574,12.659574,59925,12.765957,12.765957,0.68708146 +DTE Energy Company,DTE,2/22/79,12.659574,12.765957,17273,12.87234,12.765957,0.68708146 +DTE Energy Company,DTE,2/23/79,12.659574,12.765957,15158,12.87234,12.659574,0.6813557 +DTE Energy Company,DTE,2/26/79,12.659574,12.659574,26085,12.87234,12.765957,0.68708146 +DTE Energy Company,DTE,2/27/79,12.553191,12.765957,46413,12.87234,12.659574,0.6813557 +DTE Energy Company,DTE,2/28/79,12.553191,12.659574,16450,12.765957,12.765957,0.68708146 +DTE Energy Company,DTE,3/1/79,12.659574,12.765957,32665,12.87234,12.765957,0.68708146 +DTE Energy Company,DTE,3/2/79,12.659574,12.765957,26673,12.765957,12.765957,0.68708146 +DTE Energy Company,DTE,3/5/79,12.659574,12.765957,184240,12.978723,12.978723,0.6985327 +DTE Energy Company,DTE,3/6/79,12.87234,12.978723,24558,13.085106,12.978723,0.6985327 +DTE Energy Company,DTE,3/7/79,12.87234,12.978723,18213,12.978723,12.87234,0.69280714 +DTE Energy Company,DTE,3/8/79,12.87234,12.87234,16803,13.085106,12.978723,0.6985327 +DTE Energy Company,DTE,3/9/79,12.87234,12.978723,29375,13.191489,13.085106,0.7042581 +DTE Energy Company,DTE,3/12/79,12.978723,13.085106,15863,13.191489,13.085106,0.7042581 +DTE Energy Company,DTE,3/13/79,12.978723,13.085106,28670,13.191489,13.191489,0.70998317 +DTE Energy Company,DTE,3/14/79,12.446809,12.87234,72968,12.87234,12.446809,0.6876499 +DTE Energy Company,DTE,3/15/79,12.446809,12.446809,32900,12.659574,12.659574,0.69940484 +DTE Energy Company,DTE,3/16/79,12.446809,12.659574,19035,12.659574,12.446809,0.6876499 +DTE Energy Company,DTE,3/19/79,12.446809,12.446809,24793,12.553191,12.553191,0.6935272 +DTE Energy Company,DTE,3/20/79,12.340426,12.553191,29845,12.659574,12.446809,0.6876499 +DTE Energy Company,DTE,3/21/79,12.340426,12.446809,45120,12.659574,12.446809,0.6876499 +DTE Energy Company,DTE,3/22/79,12.446809,12.446809,18213,12.553191,12.553191,0.6935272 +DTE Energy Company,DTE,3/23/79,12.340426,12.553191,16568,12.659574,12.553191,0.6935272 +DTE Energy Company,DTE,3/26/79,12.446809,12.553191,24088,12.659574,12.553191,0.6935272 +DTE Energy Company,DTE,3/27/79,12.446809,12.553191,48763,12.553191,12.553191,0.6935272 +DTE Energy Company,DTE,3/28/79,12.446809,12.553191,29140,12.659574,12.659574,0.69940484 +DTE Energy Company,DTE,3/29/79,12.446809,12.659574,40538,12.659574,12.446809,0.6876499 +DTE Energy Company,DTE,3/30/79,12.446809,12.446809,19858,12.659574,12.553191,0.6935272 +DTE Energy Company,DTE,4/2/79,12.340426,12.553191,54638,12.553191,12.446809,0.6876499 +DTE Energy Company,DTE,4/3/79,12.446809,12.446809,23383,12.659574,12.553191,0.6935272 +DTE Energy Company,DTE,4/4/79,12.446809,12.553191,35485,12.659574,12.553191,0.6935272 +DTE Energy Company,DTE,4/5/79,12.446809,12.553191,37953,12.553191,12.553191,0.6935272 +DTE Energy Company,DTE,4/6/79,12.446809,12.553191,25968,12.659574,12.553191,0.6935272 +DTE Energy Company,DTE,4/9/79,12.553191,12.553191,49820,12.765957,12.765957,0.7052822 +DTE Energy Company,DTE,4/10/79,12.659574,12.765957,21738,12.765957,12.659574,0.69940484 +DTE Energy Company,DTE,4/11/79,12.659574,12.659574,21268,12.87234,12.659574,0.69940484 +DTE Energy Company,DTE,4/12/79,12.659574,12.659574,16803,12.765957,12.659574,0.69940484 +DTE Energy Company,DTE,4/16/79,12.553191,12.659574,18800,13.085106,12.765957,0.7052822 +DTE Energy Company,DTE,4/17/79,12.553191,12.765957,16568,12.765957,12.553191,0.6935272 +DTE Energy Company,DTE,4/18/79,12.553191,12.553191,17390,12.765957,12.765957,0.7052822 +DTE Energy Company,DTE,4/19/79,12.659574,12.765957,18330,12.765957,12.659574,0.69940484 +DTE Energy Company,DTE,4/20/79,12.553191,12.659574,18800,12.765957,12.659574,0.69940484 +DTE Energy Company,DTE,4/23/79,12.553191,12.659574,33488,12.765957,12.553191,0.6935272 +DTE Energy Company,DTE,4/24/79,12.553191,12.553191,31608,12.87234,12.659574,0.69940484 +DTE Energy Company,DTE,4/25/79,12.446809,12.659574,43005,12.765957,12.553191,0.6935272 +DTE Energy Company,DTE,4/26/79,12.340426,12.553191,22090,12.553191,12.340426,0.68177295 +DTE Energy Company,DTE,4/27/79,12.340426,12.340426,31490,12.553191,12.446809,0.6876499 +DTE Energy Company,DTE,4/30/79,12.234043,12.446809,23735,12.553191,12.553191,0.6935272 +DTE Energy Company,DTE,5/1/79,12.446809,12.553191,16098,12.553191,12.553191,0.6935272 +DTE Energy Company,DTE,5/2/79,12.446809,12.553191,13865,12.553191,12.446809,0.6876499 +DTE Energy Company,DTE,5/3/79,12.446809,12.446809,34075,12.553191,12.446809,0.6876499 +DTE Energy Company,DTE,5/4/79,12.12766,12.446809,216435,12.446809,12.234043,0.67589504 +DTE Energy Company,DTE,5/7/79,11.914894,12.12766,32313,12.12766,12.021277,0.6641409 +DTE Energy Company,DTE,5/8/79,11.914894,12.021277,33488,12.12766,11.914894,0.65826344 +DTE Energy Company,DTE,5/9/79,11.914894,11.914894,20680,12.12766,12.12766,0.67001784 +DTE Energy Company,DTE,5/10/79,11.914894,12.12766,38540,12.553191,11.914894,0.65826344 +DTE Energy Company,DTE,5/11/79,11.808511,11.914894,29845,12.659574,11.914894,0.65826344 +DTE Energy Company,DTE,5/14/79,11.702128,11.914894,26908,11.914894,11.702128,0.64650863 +DTE Energy Company,DTE,5/15/79,11.702128,11.702128,39363,11.914894,11.914894,0.65826344 +DTE Energy Company,DTE,5/16/79,11.914894,11.914894,19035,12.021277,12.021277,0.6641409 +DTE Energy Company,DTE,5/17/79,11.914894,12.021277,20915,12.234043,12.234043,0.67589504 +DTE Energy Company,DTE,5/18/79,12.12766,12.234043,25968,12.340426,12.12766,0.67001784 +DTE Energy Company,DTE,5/21/79,12.021277,12.12766,74613,12.234043,12.234043,0.67589504 +DTE Energy Company,DTE,5/22/79,12.12766,12.234043,24323,12.234043,12.12766,0.67001784 +DTE Energy Company,DTE,5/23/79,12.12766,12.12766,106573,12.234043,12.12766,0.67001784 +DTE Energy Company,DTE,5/24/79,12.021277,12.12766,21268,12.234043,12.234043,0.67589504 +DTE Energy Company,DTE,5/25/79,12.12766,12.234043,42418,12.978723,12.340426,0.68177295 +DTE Energy Company,DTE,5/29/79,12.234043,12.340426,33605,12.553191,12.553191,0.6935272 +DTE Energy Company,DTE,5/30/79,12.553191,12.553191,33370,13.191489,12.659574,0.69940484 +DTE Energy Company,DTE,5/31/79,12.659574,12.659574,108453,13.297872,12.87234,0.71115994 +DTE Energy Company,DTE,6/1/79,12.765957,12.87234,17743,12.87234,12.87234,0.71115994 +DTE Energy Company,DTE,6/4/79,12.765957,12.87234,23265,12.87234,12.765957,0.7052822 +DTE Energy Company,DTE,6/5/79,12.765957,12.765957,21973,12.87234,12.765957,0.7052822 +DTE Energy Company,DTE,6/6/79,12.765957,12.765957,18095,12.978723,12.87234,0.71115994 +DTE Energy Company,DTE,6/7/79,12.87234,12.87234,41125,12.978723,12.978723,0.71703696 +DTE Energy Company,DTE,6/8/79,12.765957,12.978723,68620,12.978723,12.765957,0.7052822 +DTE Energy Company,DTE,6/11/79,12.765957,12.765957,26790,12.978723,12.87234,0.71115994 +DTE Energy Company,DTE,6/12/79,12.978723,12.978723,109275,13.404255,13.297872,0.734669 +DTE Energy Company,DTE,6/13/79,13.191489,13.297872,35955,13.404255,13.404255,0.74054617 +DTE Energy Company,DTE,6/14/79,12.659574,13.404255,60630,13.510638,12.659574,0.71763027 +DTE Energy Company,DTE,6/15/79,12.553191,12.659574,11985,12.765957,12.553191,0.7115997 +DTE Energy Company,DTE,6/18/79,12.553191,12.553191,16568,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,6/19/79,12.340426,12.659574,16215,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,6/20/79,12.340426,12.553191,18800,12.659574,12.446809,0.7055696 +DTE Energy Company,DTE,6/21/79,12.340426,12.446809,20210,12.553191,12.340426,0.6995391 +DTE Energy Company,DTE,6/22/79,12.446809,12.446809,31138,12.553191,12.553191,0.7115997 +DTE Energy Company,DTE,6/25/79,12.340426,12.553191,25615,13.191489,12.446809,0.7055696 +DTE Energy Company,DTE,6/26/79,12.340426,12.446809,18448,12.553191,12.553191,0.7115997 +DTE Energy Company,DTE,6/27/79,12.340426,12.553191,23148,12.553191,12.553191,0.7115997 +DTE Energy Company,DTE,6/28/79,12.234043,12.553191,16333,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,6/29/79,12.340426,12.553191,20798,12.553191,12.446809,0.7055696 +DTE Energy Company,DTE,7/2/79,12.446809,12.446809,32783,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,7/3/79,12.446809,12.659574,8225,12.659574,12.446809,0.7055696 +DTE Energy Company,DTE,7/5/79,12.446809,12.446809,15863,12.659574,12.446809,0.7055696 +DTE Energy Company,DTE,7/6/79,12.446809,12.446809,15040,13.191489,12.553191,0.7115997 +DTE Energy Company,DTE,7/9/79,12.553191,12.553191,81075,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,7/10/79,12.553191,12.659574,19505,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,7/11/79,12.234043,12.553191,20210,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,7/12/79,12.553191,12.659574,14923,13.404255,12.659574,0.71763027 +DTE Energy Company,DTE,7/13/79,12.553191,12.659574,16920,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,7/16/79,12.553191,12.659574,20680,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,7/17/79,12.553191,12.659574,39010,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,7/18/79,12.553191,12.659574,182830,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,7/19/79,12.553191,12.659574,53933,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,7/20/79,12.553191,12.553191,25380,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,7/23/79,12.553191,12.659574,95293,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,7/24/79,12.553191,12.553191,24675,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,7/25/79,12.553191,12.553191,94588,12.659574,12.659574,0.71763027 +DTE Energy Company,DTE,7/26/79,12.553191,12.659574,65918,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,7/27/79,12.446809,12.553191,51113,12.553191,12.446809,0.7055696 +DTE Energy Company,DTE,7/30/79,12.340426,12.446809,34075,12.978723,12.340426,0.6995391 +DTE Energy Company,DTE,7/31/79,12.340426,12.340426,34898,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,8/1/79,12.446809,12.553191,39715,12.553191,12.553191,0.7115997 +DTE Energy Company,DTE,8/2/79,12.340426,12.553191,19270,12.553191,12.446809,0.7055696 +DTE Energy Company,DTE,8/3/79,12.340426,12.446809,35485,12.553191,12.446809,0.7055696 +DTE Energy Company,DTE,8/6/79,12.340426,12.446809,29375,12.978723,12.340426,0.6995391 +DTE Energy Company,DTE,8/7/79,12.340426,12.340426,29375,12.446809,12.340426,0.6995391 +DTE Energy Company,DTE,8/8/79,12.340426,12.340426,33018,13.085106,12.446809,0.7055696 +DTE Energy Company,DTE,8/9/79,12.340426,12.446809,108218,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,8/10/79,12.553191,12.553191,39128,12.659574,12.553191,0.7115997 +DTE Energy Company,DTE,8/13/79,12.553191,12.553191,70383,12.765957,12.659574,0.71763027 +DTE Energy Company,DTE,8/14/79,12.659574,12.659574,127958,12.87234,12.87234,0.72969145 +DTE Energy Company,DTE,8/15/79,12.659574,12.87234,27613,13.510638,12.659574,0.71763027 +DTE Energy Company,DTE,8/16/79,12.659574,12.659574,28553,12.87234,12.659574,0.71763027 +DTE Energy Company,DTE,8/17/79,12.659574,12.659574,21973,13.404255,12.765957,0.723661 +DTE Energy Company,DTE,8/20/79,12.553191,12.765957,22560,12.765957,12.765957,0.723661 +DTE Energy Company,DTE,8/21/79,12.659574,12.765957,19623,12.765957,12.659574,0.71763027 +DTE Energy Company,DTE,8/22/79,12.659574,12.659574,72850,12.87234,12.765957,0.723661 +DTE Energy Company,DTE,8/23/79,12.659574,12.765957,20093,12.765957,12.659574,0.71763027 +DTE Energy Company,DTE,8/24/79,12.659574,12.659574,44650,12.87234,12.659574,0.71763027 +DTE Energy Company,DTE,8/27/79,12.659574,12.659574,44415,12.765957,12.659574,0.71763027 +DTE Energy Company,DTE,8/28/79,12.553191,12.659574,60983,12.765957,12.659574,0.71763027 +DTE Energy Company,DTE,8/29/79,12.659574,12.659574,16333,12.765957,12.659574,0.71763027 +DTE Energy Company,DTE,8/30/79,12.659574,12.659574,61688,13.404255,12.765957,0.723661 +DTE Energy Company,DTE,8/31/79,12.659574,12.765957,15628,12.765957,12.765957,0.723661 +DTE Energy Company,DTE,9/4/79,12.553191,12.765957,29375,12.765957,12.659574,0.71763027 +DTE Energy Company,DTE,9/5/79,12.553191,12.659574,37365,12.765957,12.765957,0.723661 +DTE Energy Company,DTE,9/6/79,12.659574,12.765957,63568,12.765957,12.659574,0.71763027 +DTE Energy Company,DTE,9/7/79,12.659574,12.659574,18448,12.765957,12.765957,0.723661 +DTE Energy Company,DTE,9/10/79,12.553191,12.765957,69090,12.765957,12.765957,0.723661 +DTE Energy Company,DTE,9/11/79,12.659574,12.765957,34075,12.765957,12.765957,0.723661 +DTE Energy Company,DTE,9/12/79,12.553191,12.765957,25615,12.765957,12.553191,0.7115997 +DTE Energy Company,DTE,9/13/79,12.446809,12.553191,68855,13.085106,12.553191,0.7115997 +DTE Energy Company,DTE,9/14/79,11.808511,12.12766,90123,12.12766,11.808511,0.688045 +DTE Energy Company,DTE,9/17/79,11.808511,11.808511,35015,11.914894,11.808511,0.688045 +DTE Energy Company,DTE,9/18/79,11.808511,11.808511,49585,12.553191,11.808511,0.688045 +DTE Energy Company,DTE,9/19/79,11.808511,11.808511,98700,12.021277,11.914894,0.6942437 +DTE Energy Company,DTE,9/20/79,11.808511,11.914894,24910,12.021277,11.914894,0.6942437 +DTE Energy Company,DTE,9/21/79,11.808511,11.914894,53463,11.914894,11.914894,0.6942437 +DTE Energy Company,DTE,9/24/79,11.702128,11.914894,21738,11.914894,11.808511,0.688045 +DTE Energy Company,DTE,9/25/79,11.489362,11.808511,43240,11.808511,11.489362,0.66944945 +DTE Energy Company,DTE,9/26/79,11.595745,11.595745,33253,12.446809,11.702128,0.68184626 +DTE Energy Company,DTE,9/27/79,11.595745,11.702128,24910,11.914894,11.914894,0.6942437 +DTE Energy Company,DTE,9/28/79,11.702128,11.808511,25263,11.808511,11.808511,0.688045 +DTE Energy Company,DTE,10/1/79,11.595745,11.808511,25615,11.808511,11.702128,0.68184626 +DTE Energy Company,DTE,10/2/79,11.595745,11.702128,24323,11.808511,11.702128,0.68184626 +DTE Energy Company,DTE,10/3/79,11.702128,11.702128,26320,12.446809,11.808511,0.688045 +DTE Energy Company,DTE,10/4/79,11.702128,11.808511,32783,11.914894,11.914894,0.6942437 +DTE Energy Company,DTE,10/5/79,11.808511,11.914894,31725,12.021277,11.914894,0.6942437 +DTE Energy Company,DTE,10/8/79,11.808511,11.914894,26203,12.553191,11.914894,0.6942437 +DTE Energy Company,DTE,10/9/79,11.702128,11.914894,23970,11.914894,11.808511,0.688045 +DTE Energy Company,DTE,10/10/79,11.170213,11.702128,95293,11.702128,11.276596,0.65705204 +DTE Energy Company,DTE,10/11/79,11.06383,11.276596,49350,12.021277,11.595745,0.67564785 +DTE Energy Company,DTE,10/12/79,11.489362,11.595745,41008,11.702128,11.595745,0.67564785 +DTE Energy Company,DTE,10/15/79,11.382979,11.595745,46060,12.021277,11.489362,0.66944945 +DTE Energy Company,DTE,10/16/79,11.489362,11.489362,34898,12.021277,11.489362,0.66944945 +DTE Energy Company,DTE,10/17/79,11.489362,11.489362,32900,11.595745,11.489362,0.66944945 +DTE Energy Company,DTE,10/18/79,11.489362,11.489362,39833,11.702128,11.702128,0.68184626 +DTE Energy Company,DTE,10/19/79,11.382979,11.702128,58750,11.702128,11.382979,0.66325086 +DTE Energy Company,DTE,10/22/79,11.276596,11.382979,43005,11.914894,11.276596,0.65705204 +DTE Energy Company,DTE,10/23/79,11.06383,11.276596,35485,11.276596,11.06383,0.6446546 +DTE Energy Company,DTE,10/24/79,11.06383,11.06383,58868,11.702128,11.06383,0.6446546 +DTE Energy Company,DTE,10/25/79,11.06383,11.06383,31138,11.276596,11.06383,0.6446546 +DTE Energy Company,DTE,10/26/79,11.170213,11.170213,27613,11.382979,11.170213,0.65085346 +DTE Energy Company,DTE,10/29/79,11.06383,11.170213,29728,11.276596,11.06383,0.6446546 +DTE Energy Company,DTE,10/30/79,10.957447,11.06383,153455,11.595745,11.06383,0.6446546 +DTE Energy Company,DTE,10/31/79,10.957447,11.06383,47235,11.170213,10.957447,0.63845634 +DTE Energy Company,DTE,11/1/79,10.957447,10.957447,22443,11.170213,11.170213,0.65085346 +DTE Energy Company,DTE,11/2/79,11.06383,11.170213,27260,11.702128,11.170213,0.65085346 +DTE Energy Company,DTE,11/5/79,11.06383,11.170213,19858,11.170213,11.170213,0.65085346 +DTE Energy Company,DTE,11/6/79,10.957447,11.170213,148520,11.170213,11.170213,0.65085346 +DTE Energy Company,DTE,11/7/79,10.957447,11.06383,23030,11.06383,11.06383,0.6446546 +DTE Energy Company,DTE,11/8/79,10.957447,11.06383,24793,11.06383,11.06383,0.6446546 +DTE Energy Company,DTE,11/9/79,10.851064,11.06383,30550,11.06383,10.957447,0.63845634 +DTE Energy Company,DTE,11/12/79,10.851064,10.957447,31138,11.489362,10.957447,0.63845634 +DTE Energy Company,DTE,11/13/79,10.957447,10.957447,22443,11.170213,11.170213,0.65085346 +DTE Energy Company,DTE,11/14/79,10.957447,11.06383,42418,11.06383,11.06383,0.6446546 +DTE Energy Company,DTE,11/15/79,11.06383,11.06383,40890,11.702128,11.170213,0.65085346 +DTE Energy Company,DTE,11/16/79,11.06383,11.170213,32195,11.170213,11.06383,0.6446546 +DTE Energy Company,DTE,11/19/79,11.06383,11.06383,30315,11.170213,11.06383,0.6446546 +DTE Energy Company,DTE,11/20/79,10.851064,11.06383,40068,11.06383,10.957447,0.63845634 +DTE Energy Company,DTE,11/21/79,10.744681,10.957447,34310,10.957447,10.957447,0.63845634 +DTE Energy Company,DTE,11/23/79,10.851064,10.957447,16215,11.06383,10.851064,0.6322578 +DTE Energy Company,DTE,11/26/79,10.957447,10.957447,93765,11.595745,11.170213,0.65085346 +DTE Energy Company,DTE,11/27/79,11.276596,11.276596,61923,11.914894,11.702128,0.68184626 +DTE Energy Company,DTE,11/28/79,11.702128,11.702128,48410,12.12766,11.914894,0.6942437 +DTE Energy Company,DTE,11/29/79,11.808511,11.914894,51348,12.021277,11.808511,0.688045 +DTE Energy Company,DTE,11/30/79,11.702128,11.808511,24675,11.914894,11.914894,0.6942437 +DTE Energy Company,DTE,12/3/79,11.489362,11.808511,20328,11.808511,11.595745,0.67564785 +DTE Energy Company,DTE,12/4/79,11.489362,11.595745,31020,11.702128,11.702128,0.68184626 +DTE Energy Company,DTE,12/5/79,11.595745,11.702128,55695,11.914894,11.808511,0.688045 +DTE Energy Company,DTE,12/6/79,11.808511,11.808511,48528,12.021277,11.808511,0.688045 +DTE Energy Company,DTE,12/7/79,11.914894,11.914894,32313,12.553191,12.021277,0.70044214 +DTE Energy Company,DTE,12/10/79,11.914894,12.021277,39715,12.021277,12.021277,0.70044214 +DTE Energy Company,DTE,12/11/79,11.914894,12.021277,36543,12.021277,12.021277,0.70044214 +DTE Energy Company,DTE,12/12/79,11.06383,11.382979,75788,11.382979,11.170213,0.6698218 +DTE Energy Company,DTE,12/13/79,11.06383,11.170213,53110,11.170213,11.170213,0.6698218 +DTE Energy Company,DTE,12/14/79,10.851064,11.170213,62275,11.170213,10.957447,0.6570635 +DTE Energy Company,DTE,12/17/79,10.851064,10.957447,122670,11.595745,10.957447,0.6570635 +DTE Energy Company,DTE,12/18/79,10.744681,10.957447,42888,10.957447,10.957447,0.6570635 +DTE Energy Company,DTE,12/19/79,10.744681,10.957447,52523,10.957447,10.744681,0.64430475 +DTE Energy Company,DTE,12/20/79,10.744681,10.744681,48645,10.851064,10.744681,0.64430475 +DTE Energy Company,DTE,12/21/79,10.531915,10.744681,63920,10.744681,10.531915,0.6315466 +DTE Energy Company,DTE,12/24/79,10.531915,10.531915,43005,11.170213,10.744681,0.64430475 +DTE Energy Company,DTE,12/26/79,10.638298,10.744681,52288,10.851064,10.638298,0.6379258 +DTE Energy Company,DTE,12/27/79,10.531915,10.638298,74260,10.638298,10.531915,0.6315466 +DTE Energy Company,DTE,12/28/79,10.531915,10.531915,143233,10.638298,10.531915,0.6315466 +DTE Energy Company,DTE,12/31/79,10.425532,10.531915,120085,10.638298,10.531915,0.6315466 +DTE Energy Company,DTE,1/2/80,10.425532,10.531915,82838,10.638298,10.531915,0.6315466 +DTE Energy Company,DTE,1/3/80,10.531915,10.531915,55695,10.851064,10.744681,0.64430475 +DTE Energy Company,DTE,1/4/80,10.638298,10.744681,33488,10.851064,10.851064,0.65068424 +DTE Energy Company,DTE,1/7/80,10.744681,10.851064,23970,10.957447,10.957447,0.6570635 +DTE Energy Company,DTE,1/8/80,10.851064,10.957447,47705,10.957447,10.851064,0.65068424 +DTE Energy Company,DTE,1/9/80,10.851064,10.851064,25615,10.957447,10.957447,0.6570635 +DTE Energy Company,DTE,1/10/80,10.851064,10.957447,22795,11.06383,10.957447,0.6570635 +DTE Energy Company,DTE,1/11/80,10.851064,10.957447,55930,11.06383,10.851064,0.65068424 +DTE Energy Company,DTE,1/14/80,10.851064,10.851064,31020,11.489362,10.957447,0.6570635 +DTE Energy Company,DTE,1/15/80,10.957447,10.957447,30198,11.170213,11.06383,0.66344243 +DTE Energy Company,DTE,1/16/80,10.957447,11.06383,63803,11.06383,11.06383,0.66344243 +DTE Energy Company,DTE,1/17/80,10.957447,11.06383,33253,11.06383,10.957447,0.6570635 +DTE Energy Company,DTE,1/18/80,10.851064,10.957447,77198,11.06383,10.851064,0.65068424 +DTE Energy Company,DTE,1/21/80,10.851064,10.851064,54638,10.957447,10.957447,0.6570635 +DTE Energy Company,DTE,1/22/80,10.744681,10.957447,54285,10.957447,10.851064,0.65068424 +DTE Energy Company,DTE,1/23/80,10.744681,10.851064,31843,10.851064,10.744681,0.64430475 +DTE Energy Company,DTE,1/24/80,10.744681,10.744681,35603,10.851064,10.851064,0.65068424 +DTE Energy Company,DTE,1/25/80,10.744681,10.851064,25733,10.851064,10.851064,0.65068424 +DTE Energy Company,DTE,1/28/80,10.744681,10.851064,26673,10.957447,10.851064,0.65068424 +DTE Energy Company,DTE,1/29/80,10.638298,10.851064,26085,10.851064,10.638298,0.6379258 +DTE Energy Company,DTE,1/30/80,10.638298,10.638298,29258,10.744681,10.744681,0.64430475 +DTE Energy Company,DTE,1/31/80,10.425532,10.744681,84953,10.744681,10.638298,0.6379258 +DTE Energy Company,DTE,2/1/80,10.638298,10.638298,32195,10.851064,10.744681,0.64430475 +DTE Energy Company,DTE,2/4/80,10.744681,10.744681,33958,10.851064,10.744681,0.64430475 +DTE Energy Company,DTE,2/5/80,10.744681,10.744681,26555,10.957447,10.744681,0.64430475 +DTE Energy Company,DTE,2/6/80,10.744681,10.744681,21855,10.851064,10.851064,0.65068424 +DTE Energy Company,DTE,2/7/80,10.638298,10.851064,38893,10.851064,10.638298,0.6379258 +DTE Energy Company,DTE,2/8/80,10.638298,10.638298,39833,10.744681,10.638298,0.6379258 +DTE Energy Company,DTE,2/11/80,10.531915,10.638298,84130,10.744681,10.638298,0.6379258 +DTE Energy Company,DTE,2/12/80,10.531915,10.638298,23970,10.638298,10.638298,0.6379258 +DTE Energy Company,DTE,2/13/80,10.425532,10.638298,110568,10.744681,10.744681,0.64430475 +DTE Energy Company,DTE,2/14/80,10.638298,10.744681,239700,10.851064,10.638298,0.6379258 +DTE Energy Company,DTE,2/15/80,10.425532,10.638298,34310,10.638298,10.425532,0.62516737 +DTE Energy Company,DTE,2/19/80,10.319149,10.425532,61335,10.531915,10.425532,0.62516737 +DTE Energy Company,DTE,2/20/80,10.319149,10.425532,28083,10.851064,10.425532,0.62516737 +DTE Energy Company,DTE,2/21/80,10.212766,10.425532,36660,10.531915,10.212766,0.6124081 +DTE Energy Company,DTE,2/22/80,10.212766,10.212766,29610,10.425532,10.212766,0.6124081 +DTE Energy Company,DTE,2/25/80,10.212766,10.212766,29023,10.319149,10.212766,0.6124081 +DTE Energy Company,DTE,2/26/80,10.212766,10.212766,31843,10.638298,10.319149,0.61878806 +DTE Energy Company,DTE,2/27/80,10.212766,10.319149,22795,10.425532,10.319149,0.61878806 +DTE Energy Company,DTE,2/28/80,10.212766,10.319149,29845,10.425532,10.319149,0.61878806 +DTE Energy Company,DTE,2/29/80,10.212766,10.319149,30080,10.425532,10.425532,0.62516737 +DTE Energy Company,DTE,3/3/80,10.319149,10.425532,27613,10.531915,10.319149,0.61878806 +DTE Energy Company,DTE,3/4/80,10.106383,10.319149,28670,10.425532,10.106383,0.6060296 +DTE Energy Company,DTE,3/5/80,10.106383,10.106383,31960,10.212766,10.106383,0.6060296 +DTE Energy Company,DTE,3/6/80,9.893617,10,41595,10,10,0.59965014 +DTE Energy Company,DTE,3/7/80,9.787234,10,46530,10,10,0.59965014 +DTE Energy Company,DTE,3/10/80,9.893617,10,34075,10.106383,9.893617,0.5932706 +DTE Energy Company,DTE,3/11/80,9.893617,9.893617,34193,10.212766,10.212766,0.6124081 +DTE Energy Company,DTE,3/12/80,10,10.212766,56870,10.957447,10.106383,0.6060296 +DTE Energy Company,DTE,3/13/80,10.106383,10.106383,50878,10.212766,10.212766,0.6124081 +DTE Energy Company,DTE,3/14/80,9.574468,9.893617,41948,9.893617,9.680851,0.60053 +DTE Energy Company,DTE,3/17/80,9.574468,9.680851,33370,9.787234,9.574468,0.59393066 +DTE Energy Company,DTE,3/18/80,9.574468,9.574468,39598,9.680851,9.680851,0.60053 +DTE Energy Company,DTE,3/19/80,9.574468,9.680851,20445,9.680851,9.574468,0.59393066 +DTE Energy Company,DTE,3/20/80,9.468085,9.574468,50055,9.680851,9.574468,0.59393066 +DTE Energy Company,DTE,3/21/80,9.574468,9.574468,26085,9.787234,9.680851,0.60053 +DTE Energy Company,DTE,3/24/80,9.468085,9.680851,57105,9.787234,9.574468,0.59393066 +DTE Energy Company,DTE,3/25/80,9.468085,9.574468,27025,10,9.468085,0.5873314 +DTE Energy Company,DTE,3/26/80,9.468085,9.468085,30080,9.680851,9.468085,0.5873314 +DTE Energy Company,DTE,3/27/80,9.361702,9.468085,40655,9.574468,9.361702,0.5807324 +DTE Energy Company,DTE,3/28/80,9.255319,9.361702,39833,9.574468,9.468085,0.5873314 +DTE Energy Company,DTE,3/31/80,9.468085,9.468085,30198,9.680851,9.574468,0.59393066 +DTE Energy Company,DTE,4/1/80,9.468085,9.574468,34663,9.893617,9.787234,0.6071294 +DTE Energy Company,DTE,4/2/80,9.680851,9.787234,133950,10,9.893617,0.61372817 +DTE Energy Company,DTE,4/3/80,9.680851,9.893617,28905,10,9.787234,0.6071294 +DTE Energy Company,DTE,4/7/80,9.574468,9.787234,31725,9.893617,9.893617,0.61372817 +DTE Energy Company,DTE,4/8/80,9.787234,9.893617,58985,10.212766,10,0.6203277 +DTE Energy Company,DTE,4/9/80,10.106383,10.106383,32665,10.425532,10.425532,0.6467248 +DTE Energy Company,DTE,4/10/80,10.531915,10.531915,91063,10.957447,10.957447,0.6797207 +DTE Energy Company,DTE,4/11/80,10.744681,10.957447,27965,11.06383,10.851064,0.67312163 +DTE Energy Company,DTE,4/14/80,10.531915,10.851064,172138,10.851064,10.638298,0.65992314 +DTE Energy Company,DTE,4/15/80,10.425532,10.638298,63333,11.06383,10.531915,0.653324 +DTE Energy Company,DTE,4/16/80,10.531915,10.531915,124315,10.851064,10.638298,0.65992314 +DTE Energy Company,DTE,4/17/80,10.531915,10.638298,28905,10.851064,10.851064,0.67312163 +DTE Energy Company,DTE,4/18/80,10.531915,10.851064,29375,10.851064,10.744681,0.66652226 +DTE Energy Company,DTE,4/21/80,10.638298,10.744681,28905,10.851064,10.638298,0.65992314 +DTE Energy Company,DTE,4/22/80,10.638298,10.638298,37130,10.851064,10.744681,0.66652226 +DTE Energy Company,DTE,4/23/80,10.744681,10.744681,31020,10.957447,10.851064,0.67312163 +DTE Energy Company,DTE,4/24/80,10.638298,10.851064,94000,11.06383,11.06383,0.6863196 +DTE Energy Company,DTE,4/25/80,10.957447,11.06383,62040,11.276596,11.276596,0.6995185 +DTE Energy Company,DTE,4/28/80,11.06383,11.276596,42300,11.276596,11.06383,0.6863196 +DTE Energy Company,DTE,4/29/80,10.957447,11.06383,88243,11.170213,10.957447,0.6797207 +DTE Energy Company,DTE,4/30/80,10.957447,10.957447,206918,11.170213,11.170213,0.6929193 +DTE Energy Company,DTE,5/1/80,10.851064,11.170213,31725,11.170213,10.957447,0.6797207 +DTE Energy Company,DTE,5/2/80,10.957447,10.957447,39363,11.170213,11.170213,0.6929193 +DTE Energy Company,DTE,5/5/80,10.957447,11.170213,26438,11.170213,11.06383,0.6863196 +DTE Energy Company,DTE,5/6/80,10.851064,11.06383,22443,11.170213,11.06383,0.6863196 +DTE Energy Company,DTE,5/7/80,10.851064,11.06383,29963,11.06383,11.06383,0.6863196 +DTE Energy Company,DTE,5/8/80,10.957447,11.06383,36895,11.170213,11.170213,0.6929193 +DTE Energy Company,DTE,5/9/80,10.957447,11.170213,21268,11.170213,11.170213,0.6929193 +DTE Energy Company,DTE,5/12/80,11.06383,11.170213,38540,11.276596,11.170213,0.6929193 +DTE Energy Company,DTE,5/13/80,10.957447,11.170213,25615,11.170213,11.06383,0.6863196 +DTE Energy Company,DTE,5/14/80,10.957447,11.06383,35720,11.170213,11.06383,0.6863196 +DTE Energy Company,DTE,5/15/80,11.06383,11.06383,83073,11.170213,11.170213,0.6929193 +DTE Energy Company,DTE,5/16/80,11.06383,11.170213,79430,11.170213,11.170213,0.6929193 +DTE Energy Company,DTE,5/19/80,11.06383,11.170213,93530,11.170213,11.06383,0.6863196 +DTE Energy Company,DTE,5/20/80,11.06383,11.06383,38658,11.170213,11.170213,0.6929193 +DTE Energy Company,DTE,5/21/80,10.851064,11.170213,113858,11.170213,10.957447,0.6797207 +DTE Energy Company,DTE,5/22/80,10.531915,10.851064,156158,10.851064,10.851064,0.67312163 +DTE Energy Company,DTE,5/23/80,10.744681,10.851064,54873,11.06383,10.957447,0.6797207 +DTE Energy Company,DTE,5/27/80,10.851064,10.957447,57693,11.489362,11.06383,0.6863196 +DTE Energy Company,DTE,5/28/80,10.957447,11.06383,43945,11.06383,10.957447,0.6797207 +DTE Energy Company,DTE,5/29/80,10.851064,10.957447,72498,11.06383,10.957447,0.6797207 +DTE Energy Company,DTE,5/30/80,10.851064,10.957447,43240,11.170213,11.170213,0.6929193 +DTE Energy Company,DTE,6/2/80,10.957447,11.06383,43593,11.06383,10.957447,0.6797207 +DTE Energy Company,DTE,6/3/80,10.957447,10.957447,40773,11.489362,11.170213,0.6929193 +DTE Energy Company,DTE,6/4/80,11.06383,11.170213,31138,11.276596,11.170213,0.6929193 +DTE Energy Company,DTE,6/5/80,11.06383,11.170213,60630,11.382979,11.382979,0.7061179 +DTE Energy Company,DTE,6/6/80,11.276596,11.382979,26790,11.382979,11.276596,0.6995185 +DTE Energy Company,DTE,6/9/80,11.276596,11.276596,79548,11.382979,11.276596,0.6995185 +DTE Energy Company,DTE,6/10/80,11.276596,11.276596,106103,12.12766,11.276596,0.6995185 +DTE Energy Company,DTE,6/11/80,11.170213,11.276596,100228,11.595745,11.489362,0.71271735 +DTE Energy Company,DTE,6/12/80,10.851064,11.06383,120790,11.06383,10.957447,0.70047563 +DTE Energy Company,DTE,6/13/80,10.957447,10.957447,186238,11.170213,11.06383,0.70727605 +DTE Energy Company,DTE,6/16/80,11.170213,11.170213,58398,11.382979,11.276596,0.7208779 +DTE Energy Company,DTE,6/17/80,11.170213,11.276596,50290,11.382979,11.276596,0.7208779 +DTE Energy Company,DTE,6/18/80,11.276596,11.276596,72850,11.489362,11.489362,0.7344796 +DTE Energy Company,DTE,6/19/80,11.276596,11.489362,62158,11.808511,11.382979,0.7276788 +DTE Energy Company,DTE,6/20/80,11.276596,11.382979,58633,11.382979,11.276596,0.7208779 +DTE Energy Company,DTE,6/23/80,11.276596,11.276596,201865,11.489362,11.276596,0.7208779 +DTE Energy Company,DTE,6/24/80,11.170213,11.276596,51465,11.382979,11.276596,0.7208779 +DTE Energy Company,DTE,6/25/80,11.276596,11.276596,38188,11.382979,11.276596,0.7208779 +DTE Energy Company,DTE,6/26/80,11.276596,11.276596,35485,11.382979,11.276596,0.7208779 +DTE Energy Company,DTE,6/27/80,11.170213,11.276596,32548,11.276596,11.276596,0.7208779 +DTE Energy Company,DTE,6/30/80,11.170213,11.276596,51583,11.276596,11.276596,0.7208779 +DTE Energy Company,DTE,7/1/80,11.170213,11.276596,49233,11.276596,11.170213,0.71407723 +DTE Energy Company,DTE,7/2/80,11.06383,11.170213,102578,11.276596,11.06383,0.70727605 +DTE Energy Company,DTE,7/3/80,11.06383,11.06383,43828,11.276596,11.170213,0.71407723 +DTE Energy Company,DTE,7/7/80,11.170213,11.170213,25380,11.276596,11.170213,0.71407723 +DTE Energy Company,DTE,7/8/80,11.06383,11.170213,65330,11.276596,11.170213,0.71407723 +DTE Energy Company,DTE,7/9/80,10.957447,11.170213,42065,11.276596,11.170213,0.71407723 +DTE Energy Company,DTE,7/10/80,10.957447,11.170213,66505,11.170213,11.170213,0.71407723 +DTE Energy Company,DTE,7/11/80,11.06383,11.170213,27143,11.170213,11.170213,0.71407723 +DTE Energy Company,DTE,7/14/80,10.957447,11.170213,45120,11.170213,10.957447,0.70047563 +DTE Energy Company,DTE,7/15/80,10.851064,10.957447,76963,11.06383,10.851064,0.69367504 +DTE Energy Company,DTE,7/16/80,10.851064,10.851064,129368,10.957447,10.851064,0.69367504 +DTE Energy Company,DTE,7/17/80,10.851064,10.851064,259440,11.06383,10.851064,0.69367504 +DTE Energy Company,DTE,7/18/80,10.851064,10.851064,33018,11.06383,10.957447,0.70047563 +DTE Energy Company,DTE,7/21/80,10.851064,10.957447,37483,11.06383,10.957447,0.70047563 +DTE Energy Company,DTE,7/22/80,10.957447,10.957447,39363,11.06383,10.957447,0.70047563 +DTE Energy Company,DTE,7/23/80,10.851064,10.957447,47235,11.06383,10.957447,0.70047563 +DTE Energy Company,DTE,7/24/80,10.957447,10.957447,30550,11.06383,10.957447,0.70047563 +DTE Energy Company,DTE,7/25/80,10.851064,10.957447,25498,11.06383,11.06383,0.70727605 +DTE Energy Company,DTE,7/28/80,10.957447,11.06383,32078,11.06383,10.957447,0.70047563 +DTE Energy Company,DTE,7/29/80,10.957447,10.957447,31960,11.170213,11.06383,0.70727605 +DTE Energy Company,DTE,7/30/80,10.851064,11.06383,60278,11.06383,10.957447,0.70047563 +DTE Energy Company,DTE,7/31/80,10.851064,10.957447,28788,10.957447,10.851064,0.69367504 +DTE Energy Company,DTE,8/1/80,10.744681,10.851064,38305,10.957447,10.744681,0.6868741 +DTE Energy Company,DTE,8/4/80,10.638298,10.744681,103400,10.851064,10.744681,0.6868741 +DTE Energy Company,DTE,8/5/80,10.319149,10.744681,51583,10.744681,10.744681,0.6868741 +DTE Energy Company,DTE,8/6/80,10.212766,10.744681,24323,10.744681,10.638298,0.6800735 +DTE Energy Company,DTE,8/7/80,10.531915,10.638298,245575,10.744681,10.638298,0.6800735 +DTE Energy Company,DTE,8/8/80,10.425532,10.638298,124668,10.638298,10.638298,0.6800735 +DTE Energy Company,DTE,8/11/80,10.531915,10.638298,56635,10.851064,10.744681,0.6868741 +DTE Energy Company,DTE,8/12/80,10.531915,10.638298,54873,10.638298,10.638298,0.6800735 +DTE Energy Company,DTE,8/13/80,10.531915,10.638298,41713,10.744681,10.638298,0.6800735 +DTE Energy Company,DTE,8/14/80,10.531915,10.638298,41948,10.638298,10.638298,0.6800735 +DTE Energy Company,DTE,8/15/80,10.531915,10.638298,47235,10.851064,10.638298,0.6800735 +DTE Energy Company,DTE,8/18/80,10.638298,10.638298,52053,10.851064,10.851064,0.69367504 +DTE Energy Company,DTE,8/19/80,10.638298,10.744681,25498,10.744681,10.638298,0.6800735 +DTE Energy Company,DTE,8/20/80,10.638298,10.638298,96350,10.851064,10.638298,0.6800735 +DTE Energy Company,DTE,8/21/80,10.531915,10.638298,27025,10.744681,10.744681,0.6868741 +DTE Energy Company,DTE,8/22/80,10.638298,10.744681,30315,10.744681,10.638298,0.6800735 +DTE Energy Company,DTE,8/25/80,10.638298,10.638298,26438,10.957447,10.638298,0.6800735 +DTE Energy Company,DTE,8/26/80,10.531915,10.638298,37483,10.744681,10.638298,0.6800735 +DTE Energy Company,DTE,8/27/80,10.638298,10.638298,28318,10.744681,10.638298,0.6800735 +DTE Energy Company,DTE,8/28/80,10.531915,10.638298,82015,10.744681,10.638298,0.6800735 +DTE Energy Company,DTE,8/29/80,10.638298,10.638298,19623,10.851064,10.744681,0.6868741 +DTE Energy Company,DTE,9/2/80,10.744681,10.744681,29963,10.957447,10.851064,0.69367504 +DTE Energy Company,DTE,9/3/80,10.851064,10.851064,29963,10.957447,10.957447,0.70047563 +DTE Energy Company,DTE,9/4/80,10.957447,10.957447,27613,11.170213,11.06383,0.70727605 +DTE Energy Company,DTE,9/5/80,10.957447,11.06383,27025,11.06383,11.06383,0.70727605 +DTE Energy Company,DTE,9/8/80,10.851064,10.957447,23853,10.957447,10.851064,0.69367504 +DTE Energy Company,DTE,9/9/80,10.851064,10.851064,68033,10.957447,10.957447,0.70047563 +DTE Energy Company,DTE,9/10/80,10.851064,10.957447,40068,10.957447,10.851064,0.69367504 +DTE Energy Company,DTE,9/11/80,10.851064,10.851064,26908,10.957447,10.957447,0.70047563 +DTE Energy Company,DTE,9/12/80,10.957447,10.957447,237820,11.170213,10.957447,0.70047563 +DTE Energy Company,DTE,9/15/80,10.957447,10.957447,60043,11.170213,11.170213,0.71407723 +DTE Energy Company,DTE,9/16/80,10.957447,11.170213,117500,11.170213,10.957447,0.70047563 +DTE Energy Company,DTE,9/17/80,10.957447,10.957447,87538,11.170213,11.06383,0.70727605 +DTE Energy Company,DTE,9/18/80,10.212766,10.531915,104928,10.531915,10.319149,0.6806133 +DTE Energy Company,DTE,9/19/80,10.212766,10.319149,35368,10.638298,10.212766,0.67359626 +DTE Energy Company,DTE,9/22/80,10.212766,10.212766,108805,10.425532,10.319149,0.6806133 +DTE Energy Company,DTE,9/23/80,10.212766,10.319149,47000,10.319149,10.319149,0.6806133 +DTE Energy Company,DTE,9/24/80,10.106383,10.319149,58163,10.319149,10.106383,0.6665802 +DTE Energy Company,DTE,9/25/80,10,10.106383,37130,10.212766,10.212766,0.67359626 +DTE Energy Company,DTE,9/26/80,10,10.106383,48645,10.106383,10.106383,0.6665802 +DTE Energy Company,DTE,9/29/80,9.893617,10.106383,32195,10.106383,10.106383,0.6665802 +DTE Energy Company,DTE,9/30/80,9.893617,10.106383,33605,10.106383,10.106383,0.6665802 +DTE Energy Company,DTE,10/1/80,9.893617,10.106383,81428,10.106383,10,0.6595634 +DTE Energy Company,DTE,10/2/80,9.893617,10,33723,10.106383,10.106383,0.6665802 +DTE Energy Company,DTE,10/3/80,10,10.106383,38658,10.106383,10,0.6595634 +DTE Energy Company,DTE,10/6/80,10,10,41243,10.212766,10.106383,0.6665802 +DTE Energy Company,DTE,10/7/80,10.106383,10.106383,52875,10.319149,10.319149,0.6806133 +DTE Energy Company,DTE,10/8/80,10.106383,10.319149,20563,10.319149,10.212766,0.67359626 +DTE Energy Company,DTE,10/9/80,10,10.212766,38775,10.212766,10.106383,0.6665802 +DTE Energy Company,DTE,10/10/80,10,10.106383,46530,10.106383,10.106383,0.6665802 +DTE Energy Company,DTE,10/13/80,9.680851,10.106383,22678,10.106383,10,0.6595634 +DTE Energy Company,DTE,10/14/80,10,10,38658,10.106383,10,0.6595634 +DTE Energy Company,DTE,10/15/80,10,10,58868,10.106383,10.106383,0.6665802 +DTE Energy Company,DTE,10/16/80,10,10.106383,149930,10.106383,10,0.6595634 +DTE Energy Company,DTE,10/17/80,10,10,36778,10.106383,10.106383,0.6665802 +DTE Energy Company,DTE,10/20/80,9.893617,10.106383,43945,10.106383,10,0.6595634 +DTE Energy Company,DTE,10/21/80,9.893617,10,44768,10.106383,10,0.6595634 +DTE Energy Company,DTE,10/22/80,9.893617,10,35955,10.106383,9.893617,0.6525465 +DTE Energy Company,DTE,10/23/80,9.893617,9.893617,71558,10,10,0.6595634 +DTE Energy Company,DTE,10/24/80,9.893617,10,28670,10.106383,10,0.6595634 +DTE Energy Company,DTE,10/27/80,9.893617,10,38658,10.106383,10,0.6595634 +DTE Energy Company,DTE,10/28/80,9.893617,10,40773,10,10,0.6595634 +DTE Energy Company,DTE,10/29/80,9.893617,10,36660,10,9.893617,0.6525465 +DTE Energy Company,DTE,10/30/80,9.787234,9.893617,42183,9.893617,9.893617,0.6525465 +DTE Energy Company,DTE,10/31/80,9.787234,9.893617,37835,10,9.893617,0.6525465 +DTE Energy Company,DTE,11/3/80,9.787234,9.893617,42653,10,9.787234,0.64553034 +DTE Energy Company,DTE,11/5/80,9.787234,9.787234,55460,10,9.893617,0.6525465 +DTE Energy Company,DTE,11/6/80,9.787234,9.893617,113505,9.893617,9.893617,0.6525465 +DTE Energy Company,DTE,11/7/80,9.680851,9.787234,58280,9.787234,9.787234,0.64553034 +DTE Energy Company,DTE,11/10/80,9.680851,9.787234,37130,9.787234,9.680851,0.6385136 +DTE Energy Company,DTE,11/11/80,9.361702,9.680851,41478,9.893617,9.787234,0.64553034 +DTE Energy Company,DTE,11/12/80,9.680851,9.787234,50878,9.893617,9.893617,0.6525465 +DTE Energy Company,DTE,11/13/80,9.787234,9.893617,50760,10,9.893617,0.6525465 +DTE Energy Company,DTE,11/14/80,9.787234,9.893617,47705,10,9.893617,0.6525465 +DTE Energy Company,DTE,11/17/80,9.680851,9.893617,74260,9.893617,9.680851,0.6385136 +DTE Energy Company,DTE,11/18/80,9.680851,9.680851,60865,9.787234,9.787234,0.64553034 +DTE Energy Company,DTE,11/19/80,9.361702,9.787234,145818,9.893617,9.680851,0.6385136 +DTE Energy Company,DTE,11/20/80,9.574468,9.680851,50878,9.787234,9.680851,0.6385136 +DTE Energy Company,DTE,11/21/80,9.574468,9.680851,43240,9.787234,9.680851,0.6385136 +DTE Energy Company,DTE,11/24/80,9.574468,9.680851,56988,9.680851,9.574468,0.63149637 +DTE Energy Company,DTE,11/25/80,9.574468,9.574468,43240,9.787234,9.680851,0.6385136 +DTE Energy Company,DTE,11/26/80,9.574468,9.680851,89418,9.680851,9.680851,0.6385136 +DTE Energy Company,DTE,11/28/80,9.574468,9.680851,31020,9.787234,9.574468,0.63149637 +DTE Energy Company,DTE,12/1/80,9.468085,9.574468,52170,9.680851,9.574468,0.63149637 +DTE Energy Company,DTE,12/2/80,9.468085,9.574468,35015,9.574468,9.574468,0.63149637 +DTE Energy Company,DTE,12/3/80,9.468085,9.574468,36543,9.574468,9.468085,0.6244802 +DTE Energy Company,DTE,12/4/80,9.468085,9.468085,235235,9.574468,9.574468,0.63149637 +DTE Energy Company,DTE,12/5/80,9.468085,9.574468,84013,9.574468,9.574468,0.63149637 +DTE Energy Company,DTE,12/8/80,9.468085,9.574468,63568,9.574468,9.574468,0.63149637 +DTE Energy Company,DTE,12/9/80,9.468085,9.574468,133833,9.574468,9.574468,0.63149637 +DTE Energy Company,DTE,12/10/80,9.361702,9.574468,76728,9.574468,9.574468,0.63149637 +DTE Energy Company,DTE,12/11/80,9.361702,9.574468,151105,9.574468,9.361702,0.6174636 +DTE Energy Company,DTE,12/12/80,8.510638,9.148936,148638,9.148936,9.042553,0.61892027 +DTE Energy Company,DTE,12/15/80,8.510638,9.042553,205860,9.042553,8.93617,0.6116389 +DTE Energy Company,DTE,12/16/80,8.617021,8.829787,93530,8.829787,8.723404,0.59707546 +DTE Energy Company,DTE,12/17/80,8.617021,8.723404,153455,8.829787,8.723404,0.59707546 +DTE Energy Company,DTE,12/18/80,8.723404,8.723404,193405,9.361702,9.148936,0.62620115 +DTE Energy Company,DTE,12/19/80,9.361702,9.361702,170728,9.574468,9.361702,0.6407642 +DTE Energy Company,DTE,12/22/80,9.361702,9.361702,183183,9.787234,9.680851,0.6626086 +DTE Energy Company,DTE,12/23/80,9.468085,9.680851,144055,9.787234,9.468085,0.64804554 +DTE Energy Company,DTE,12/24/80,9.468085,9.468085,292928,9.574468,9.468085,0.64804554 +DTE Energy Company,DTE,12/26/80,9.468085,9.468085,80488,9.680851,9.574468,0.6553268 +DTE Energy Company,DTE,12/29/80,9.361702,9.574468,140178,9.574468,9.361702,0.6407642 +DTE Energy Company,DTE,12/30/80,9.361702,9.361702,80840,9.574468,9.361702,0.6407642 +DTE Energy Company,DTE,12/31/80,9.255319,9.361702,102578,9.468085,9.255319,0.63348234 +DTE Energy Company,DTE,1/2/81,9.255319,9.255319,27848,9.574468,9.574468,0.6553268 +DTE Energy Company,DTE,1/5/81,9.574468,9.574468,117500,9.893617,9.893617,0.67717105 +DTE Energy Company,DTE,1/6/81,10.106383,10.106383,85540,10.212766,10.212766,0.699015 +DTE Energy Company,DTE,1/7/81,9.680851,9.893617,73085,9.893617,9.787234,0.6698899 +DTE Energy Company,DTE,1/8/81,9.680851,9.787234,37835,9.893617,9.787234,0.6698899 +DTE Energy Company,DTE,1/9/81,9.574468,9.787234,56988,9.787234,9.574468,0.6553268 +DTE Energy Company,DTE,1/12/81,9.680851,9.680851,44298,9.787234,9.787234,0.6698899 +DTE Energy Company,DTE,1/13/81,9.468085,9.680851,30315,9.680851,9.574468,0.6553268 +DTE Energy Company,DTE,1/14/81,9.361702,9.574468,141823,9.574468,9.361702,0.6407642 +DTE Energy Company,DTE,1/15/81,9.361702,9.361702,48175,9.574468,9.574468,0.6553268 +DTE Energy Company,DTE,1/16/81,9.468085,9.574468,117735,9.680851,9.680851,0.6626086 +DTE Energy Company,DTE,1/19/81,9.574468,9.680851,33488,9.680851,9.574468,0.6553268 +DTE Energy Company,DTE,1/20/81,9.468085,9.574468,33135,9.680851,9.680851,0.6626086 +DTE Energy Company,DTE,1/21/81,9.361702,9.574468,24205,9.574468,9.468085,0.64804554 +DTE Energy Company,DTE,1/22/81,9.468085,9.468085,26438,9.680851,9.680851,0.6626086 +DTE Energy Company,DTE,1/23/81,9.468085,9.574468,35720,9.574468,9.468085,0.64804554 +DTE Energy Company,DTE,1/26/81,9.468085,9.468085,23383,9.680851,9.468085,0.64804554 +DTE Energy Company,DTE,1/27/81,9.468085,9.468085,29845,9.574468,9.574468,0.6553268 +DTE Energy Company,DTE,1/28/81,9.468085,9.574468,33018,9.680851,9.574468,0.6553268 +DTE Energy Company,DTE,1/29/81,9.574468,9.574468,39715,9.787234,9.574468,0.6553268 +DTE Energy Company,DTE,1/30/81,9.574468,9.574468,26673,9.787234,9.787234,0.6698899 +DTE Energy Company,DTE,2/2/81,9.468085,9.787234,35250,9.787234,9.574468,0.6553268 +DTE Energy Company,DTE,2/3/81,9.574468,9.574468,34663,9.787234,9.680851,0.6626086 +DTE Energy Company,DTE,2/4/81,9.574468,9.680851,36073,9.680851,9.574468,0.6553268 +DTE Energy Company,DTE,2/5/81,9.574468,9.574468,34075,9.680851,9.574468,0.6553268 +DTE Energy Company,DTE,2/6/81,9.574468,9.574468,37835,9.680851,9.574468,0.6553268 +DTE Energy Company,DTE,2/9/81,9.574468,9.574468,55695,9.787234,9.787234,0.6698899 +DTE Energy Company,DTE,2/10/81,9.574468,9.787234,69913,9.787234,9.680851,0.6626086 +DTE Energy Company,DTE,2/11/81,9.680851,9.680851,27965,9.787234,9.680851,0.6626086 +DTE Energy Company,DTE,2/12/81,9.574468,9.680851,26908,9.787234,9.680851,0.6626086 +DTE Energy Company,DTE,2/13/81,9.574468,9.680851,20328,9.787234,9.574468,0.6553268 +DTE Energy Company,DTE,2/17/81,9.468085,9.574468,38305,9.680851,9.468085,0.64804554 +DTE Energy Company,DTE,2/18/81,9.468085,9.468085,36660,9.574468,9.468085,0.64804554 +DTE Energy Company,DTE,2/19/81,9.361702,9.468085,33488,9.574468,9.574468,0.6553268 +DTE Energy Company,DTE,2/20/81,9.468085,9.574468,38070,9.574468,9.468085,0.64804554 +DTE Energy Company,DTE,2/23/81,9.468085,9.468085,39010,9.680851,9.574468,0.6553268 +DTE Energy Company,DTE,2/24/81,9.574468,9.574468,39598,9.787234,9.680851,0.6626086 +DTE Energy Company,DTE,2/25/81,9.680851,9.680851,29845,9.893617,9.893617,0.67717105 +DTE Energy Company,DTE,2/26/81,9.574468,9.893617,19270,9.893617,9.893617,0.67717105 +DTE Energy Company,DTE,2/27/81,9.680851,9.893617,30080,9.893617,9.680851,0.6626086 +DTE Energy Company,DTE,3/2/81,9.680851,9.680851,32665,9.893617,9.893617,0.67717105 +DTE Energy Company,DTE,3/3/81,9.680851,9.893617,23853,9.893617,9.893617,0.67717105 +DTE Energy Company,DTE,3/4/81,9.468085,9.893617,36073,9.893617,9.787234,0.6698899 +DTE Energy Company,DTE,3/5/81,9.680851,9.787234,21150,9.893617,9.680851,0.6626086 +DTE Energy Company,DTE,3/6/81,9.680851,9.680851,20210,9.893617,9.787234,0.6698899 +DTE Energy Company,DTE,3/9/81,9.680851,9.787234,38305,9.893617,9.787234,0.6698899 +DTE Energy Company,DTE,3/10/81,9.787234,9.787234,25145,9.893617,9.787234,0.6698899 +DTE Energy Company,DTE,3/11/81,9.787234,9.787234,40420,10.106383,10,0.68445253 +DTE Energy Company,DTE,3/12/81,9.893617,10,100463,10.106383,10,0.68445253 +DTE Energy Company,DTE,3/13/81,9.468085,9.680851,52405,9.680851,9.680851,0.68596035 +DTE Energy Company,DTE,3/16/81,9.468085,9.680851,49585,9.680851,9.680851,0.68596035 +DTE Energy Company,DTE,3/17/81,9.574468,9.680851,43358,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,3/18/81,9.574468,9.574468,47353,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,3/19/81,9.680851,9.680851,84248,9.893617,9.680851,0.68596035 +DTE Energy Company,DTE,3/20/81,9.680851,9.680851,30785,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,3/23/81,9.680851,9.680851,71793,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,3/24/81,9.361702,9.680851,32665,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,3/25/81,9.680851,9.680851,26320,9.787234,9.787234,0.6934985 +DTE Energy Company,DTE,3/26/81,9.680851,9.787234,44298,10,9.680851,0.68596035 +DTE Energy Company,DTE,3/27/81,9.468085,9.680851,40890,9.787234,9.574468,0.6784221 +DTE Energy Company,DTE,3/30/81,9.574468,9.574468,66505,9.893617,9.787234,0.6934985 +DTE Energy Company,DTE,3/31/81,9.787234,9.787234,74730,10,10,0.70857435 +DTE Energy Company,DTE,4/1/81,9.680851,10,27260,10,9.787234,0.6934985 +DTE Energy Company,DTE,4/2/81,9.680851,9.787234,30080,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,4/3/81,9.680851,9.680851,33605,9.893617,9.787234,0.6934985 +DTE Energy Company,DTE,4/6/81,9.680851,9.787234,46765,9.893617,9.787234,0.6934985 +DTE Energy Company,DTE,4/7/81,9.680851,9.787234,29258,9.893617,9.680851,0.68596035 +DTE Energy Company,DTE,4/8/81,9.574468,9.680851,33018,9.680851,9.680851,0.68596035 +DTE Energy Company,DTE,4/9/81,9.574468,9.680851,32548,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,4/10/81,9.468085,9.574468,32783,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,4/13/81,9.468085,9.574468,32665,9.574468,9.468085,0.6708843 +DTE Energy Company,DTE,4/14/81,9.361702,9.468085,28083,9.574468,9.574468,0.6784221 +DTE Energy Company,DTE,4/15/81,9.468085,9.574468,78373,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,4/16/81,9.574468,9.574468,124080,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,4/20/81,9.574468,9.680851,44180,9.787234,9.574468,0.6784221 +DTE Energy Company,DTE,4/21/81,9.574468,9.574468,39480,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,4/22/81,9.574468,9.574468,143703,9.787234,9.787234,0.6934985 +DTE Energy Company,DTE,4/23/81,9.680851,9.787234,37835,9.893617,9.680851,0.68596035 +DTE Energy Company,DTE,4/24/81,9.680851,9.680851,27260,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,4/27/81,9.680851,9.680851,41243,9.893617,9.787234,0.6934985 +DTE Energy Company,DTE,4/28/81,9.680851,9.787234,141235,9.893617,9.787234,0.6934985 +DTE Energy Company,DTE,4/29/81,9.680851,9.787234,51230,9.893617,9.787234,0.6934985 +DTE Energy Company,DTE,4/30/81,9.574468,9.787234,29493,9.787234,9.787234,0.6934985 +DTE Energy Company,DTE,5/1/81,9.574468,9.787234,72615,9.787234,9.787234,0.6934985 +DTE Energy Company,DTE,5/4/81,9.574468,9.787234,63920,9.787234,9.787234,0.6934985 +DTE Energy Company,DTE,5/5/81,9.574468,9.787234,41243,9.787234,9.574468,0.6784221 +DTE Energy Company,DTE,5/6/81,9.574468,9.574468,36073,9.680851,9.680851,0.68596035 +DTE Energy Company,DTE,5/7/81,9.574468,9.680851,57693,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,5/8/81,9.574468,9.574468,53815,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,5/11/81,9.468085,9.574468,27260,9.574468,9.468085,0.6708843 +DTE Energy Company,DTE,5/12/81,9.468085,9.468085,29258,9.574468,9.468085,0.6708843 +DTE Energy Company,DTE,5/13/81,9.468085,9.468085,49703,9.680851,9.680851,0.68596035 +DTE Energy Company,DTE,5/14/81,9.574468,9.680851,55930,9.680851,9.680851,0.68596035 +DTE Energy Company,DTE,5/15/81,9.574468,9.680851,91533,9.787234,9.787234,0.6934985 +DTE Energy Company,DTE,5/18/81,9.680851,9.787234,46060,9.893617,9.787234,0.6934985 +DTE Energy Company,DTE,5/19/81,9.574468,9.787234,33958,9.893617,9.574468,0.6784221 +DTE Energy Company,DTE,5/20/81,9.574468,9.574468,38893,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,5/21/81,9.574468,9.680851,25263,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,5/22/81,9.574468,9.574468,25850,9.680851,9.574468,0.6784221 +DTE Energy Company,DTE,5/26/81,9.680851,9.680851,68738,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,5/27/81,9.574468,9.680851,21620,9.787234,9.574468,0.6784221 +DTE Energy Company,DTE,5/28/81,9.574468,9.574468,23970,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,5/29/81,9.680851,9.680851,26555,9.787234,9.680851,0.68596035 +DTE Energy Company,DTE,6/1/81,9.680851,9.680851,48058,9.893617,9.893617,0.70103616 +DTE Energy Company,DTE,6/2/81,9.893617,9.893617,37248,10,9.893617,0.70103616 +DTE Energy Company,DTE,6/3/81,9.787234,9.893617,19035,10,9.787234,0.6934985 +DTE Energy Company,DTE,6/4/81,9.787234,9.787234,56048,9.893617,9.787234,0.6934985 +DTE Energy Company,DTE,6/5/81,9.787234,9.787234,158273,10,10,0.70857435 +DTE Energy Company,DTE,6/8/81,9.893617,10,48880,10,9.893617,0.70103616 +DTE Energy Company,DTE,6/9/81,9.893617,9.893617,54403,10,10,0.70857435 +DTE Energy Company,DTE,6/10/81,10,10,67680,10.106383,10,0.70857435 +DTE Energy Company,DTE,6/11/81,10,10,85658,10.425532,10.425532,0.73872674 +DTE Energy Company,DTE,6/12/81,9.680851,10.106383,63098,10.106383,9.680851,0.7091151 +DTE Energy Company,DTE,6/15/81,10,10,146640,10.212766,10.212766,0.74807733 +DTE Energy Company,DTE,6/16/81,10.212766,10.212766,98700,10.319149,10.212766,0.74807733 +DTE Energy Company,DTE,6/17/81,10.212766,10.212766,254623,10.425532,10.425532,0.7636622 +DTE Energy Company,DTE,6/18/81,10.106383,10.425532,67210,10.425532,10.106383,0.74028546 +DTE Energy Company,DTE,6/19/81,10,10.106383,30080,10.106383,10,0.73249245 +DTE Energy Company,DTE,6/22/81,9.893617,10,50760,10,9.893617,0.72469974 +DTE Energy Company,DTE,6/23/81,9.787234,9.893617,39715,9.893617,9.893617,0.72469974 +DTE Energy Company,DTE,6/24/81,9.680851,9.893617,121025,9.893617,9.787234,0.71690756 +DTE Energy Company,DTE,6/25/81,9.574468,9.787234,65095,9.787234,9.574468,0.7013221 +DTE Energy Company,DTE,6/26/81,9.574468,9.574468,35838,9.680851,9.680851,0.7091151 +DTE Energy Company,DTE,6/29/81,9.680851,9.680851,62745,9.893617,9.680851,0.7091151 +DTE Energy Company,DTE,6/30/81,9.680851,9.680851,46178,9.787234,9.680851,0.7091151 +DTE Energy Company,DTE,7/1/81,9.574468,9.680851,184710,9.787234,9.680851,0.7091151 +DTE Energy Company,DTE,7/2/81,9.574468,9.680851,52288,9.787234,9.574468,0.7013221 +DTE Energy Company,DTE,7/6/81,9.574468,9.574468,38070,9.680851,9.574468,0.7013221 +DTE Energy Company,DTE,7/7/81,9.574468,9.574468,31490,9.787234,9.574468,0.7013221 +DTE Energy Company,DTE,7/8/81,9.574468,9.574468,96115,9.680851,9.680851,0.7091151 +DTE Energy Company,DTE,7/9/81,9.574468,9.680851,38188,9.680851,9.680851,0.7091151 +DTE Energy Company,DTE,7/10/81,9.468085,9.680851,20915,9.680851,9.574468,0.7013221 +DTE Energy Company,DTE,7/13/81,9.574468,9.574468,33135,9.680851,9.680851,0.7091151 +DTE Energy Company,DTE,7/14/81,9.574468,9.680851,41008,9.787234,9.574468,0.7013221 +DTE Energy Company,DTE,7/15/81,9.468085,9.574468,43240,9.680851,9.574468,0.7013221 +DTE Energy Company,DTE,7/16/81,9.468085,9.574468,130543,9.680851,9.468085,0.6935304 +DTE Energy Company,DTE,7/17/81,9.468085,9.468085,27143,9.574468,9.468085,0.6935304 +DTE Energy Company,DTE,7/20/81,9.468085,9.468085,32195,9.574468,9.574468,0.7013221 +DTE Energy Company,DTE,7/21/81,9.468085,9.574468,72498,9.574468,9.468085,0.6935304 +DTE Energy Company,DTE,7/22/81,9.468085,9.468085,107395,9.574468,9.468085,0.6935304 +DTE Energy Company,DTE,7/23/81,9.468085,9.468085,30903,9.574468,9.468085,0.6935304 +DTE Energy Company,DTE,7/24/81,9.468085,9.468085,103048,9.574468,9.574468,0.7013221 +DTE Energy Company,DTE,7/27/81,9.468085,9.574468,79313,9.680851,9.680851,0.7091151 +DTE Energy Company,DTE,7/28/81,9.574468,9.680851,48528,9.680851,9.680851,0.7091151 +DTE Energy Company,DTE,7/29/81,9.574468,9.680851,112213,9.787234,9.787234,0.71690756 +DTE Energy Company,DTE,7/30/81,9.574468,9.787234,122200,9.787234,9.787234,0.71690756 +DTE Energy Company,DTE,7/31/81,9.574468,9.787234,41830,9.787234,9.787234,0.71690756 +DTE Energy Company,DTE,8/3/81,9.574468,9.787234,76375,9.787234,9.680851,0.7091151 +DTE Energy Company,DTE,8/4/81,9.574468,9.680851,62863,9.787234,9.680851,0.7091151 +DTE Energy Company,DTE,8/5/81,9.574468,9.680851,46178,9.680851,9.574468,0.7013221 +DTE Energy Company,DTE,8/6/81,9.574468,9.574468,20915,9.680851,9.680851,0.7091151 +DTE Energy Company,DTE,8/7/81,9.680851,9.680851,60748,9.787234,9.787234,0.71690756 +DTE Energy Company,DTE,8/10/81,9.680851,9.787234,56635,9.787234,9.787234,0.71690756 +DTE Energy Company,DTE,8/11/81,9.680851,9.787234,54520,10,10,0.73249245 +DTE Energy Company,DTE,8/12/81,9.893617,10,67563,10.106383,10,0.73249245 +DTE Energy Company,DTE,8/13/81,9.893617,10,119850,10.106383,10,0.73249245 +DTE Energy Company,DTE,8/14/81,9.893617,10,29023,10,9.893617,0.72469974 +DTE Energy Company,DTE,8/17/81,9.787234,9.893617,47235,10,9.787234,0.71690756 +DTE Energy Company,DTE,8/18/81,9.468085,9.787234,44533,10,10,0.73249245 +DTE Energy Company,DTE,8/19/81,10,10,45708,10.106383,10.106383,0.74028546 +DTE Energy Company,DTE,8/20/81,10.106383,10.106383,57458,10.212766,10.212766,0.74807733 +DTE Energy Company,DTE,8/21/81,10,10.212766,34193,10.212766,10,0.73249245 +DTE Energy Company,DTE,8/24/81,9.893617,10,37483,10.106383,10,0.73249245 +DTE Energy Company,DTE,8/25/81,9.787234,10,130543,10,9.893617,0.72469974 +DTE Energy Company,DTE,8/26/81,9.787234,9.893617,101990,9.893617,9.787234,0.71690756 +DTE Energy Company,DTE,8/27/81,9.787234,9.787234,27613,9.893617,9.893617,0.72469974 +DTE Energy Company,DTE,8/28/81,9.787234,9.893617,48645,9.893617,9.893617,0.72469974 +DTE Energy Company,DTE,8/31/81,9.893617,9.893617,104223,10.106383,10,0.73249245 +DTE Energy Company,DTE,9/1/81,9.893617,10,35955,10,10,0.73249245 +DTE Energy Company,DTE,9/2/81,9.680851,10,27965,10,9.893617,0.72469974 +DTE Energy Company,DTE,9/3/81,9.468085,9.893617,34428,10,9.893617,0.72469974 +DTE Energy Company,DTE,9/4/81,9.680851,9.893617,189175,10,9.787234,0.71690756 +DTE Energy Company,DTE,9/8/81,9.680851,9.787234,60043,9.787234,9.787234,0.71690756 +DTE Energy Company,DTE,9/9/81,9.680851,9.787234,75435,10,9.893617,0.72469974 +DTE Energy Company,DTE,9/10/81,9.893617,9.893617,52170,10.106383,10,0.73249245 +DTE Energy Company,DTE,9/11/81,10,10,96115,10.212766,10.106383,0.74028546 +DTE Energy Company,DTE,9/14/81,10.106383,10.106383,66858,10.319149,10.212766,0.74807733 +DTE Energy Company,DTE,9/15/81,10.212766,10.212766,32783,10.319149,10.319149,0.75586975 +DTE Energy Company,DTE,9/16/81,10.106383,10.319149,35603,10.319149,10.212766,0.74807733 +DTE Energy Company,DTE,9/17/81,10.106383,10.212766,52875,10.319149,10.212766,0.74807733 +DTE Energy Company,DTE,9/18/81,9.468085,9.680851,66035,9.680851,9.574468,0.7267583 +DTE Energy Company,DTE,9/21/81,9.361702,9.574468,57458,9.680851,9.361702,0.7106089 +DTE Energy Company,DTE,9/22/81,9.361702,9.361702,33018,9.574468,9.468085,0.7186841 +DTE Energy Company,DTE,9/23/81,9.361702,9.468085,187765,9.574468,9.468085,0.7186841 +DTE Energy Company,DTE,9/24/81,9.361702,9.468085,33723,9.468085,9.361702,0.7106089 +DTE Energy Company,DTE,9/25/81,9.361702,9.361702,60983,9.468085,9.361702,0.7106089 +DTE Energy Company,DTE,9/28/81,9.255319,9.361702,96585,9.468085,9.361702,0.7106089 +DTE Energy Company,DTE,9/29/81,9.255319,9.361702,41830,9.468085,9.361702,0.7106089 +DTE Energy Company,DTE,9/30/81,9.255319,9.361702,47705,9.361702,9.361702,0.7106089 +DTE Energy Company,DTE,10/1/81,9.361702,9.361702,39598,9.574468,9.361702,0.7106089 +DTE Energy Company,DTE,10/2/81,9.361702,9.361702,39363,9.468085,9.468085,0.7186841 +DTE Energy Company,DTE,10/5/81,9.361702,9.468085,42653,9.574468,9.468085,0.7186841 +DTE Energy Company,DTE,10/6/81,9.361702,9.468085,29023,9.468085,9.361702,0.7106089 +DTE Energy Company,DTE,10/7/81,9.361702,9.361702,54990,9.468085,9.468085,0.7186841 +DTE Energy Company,DTE,10/8/81,9.361702,9.468085,37718,9.468085,9.468085,0.7186841 +DTE Energy Company,DTE,10/9/81,9.468085,9.468085,41948,9.574468,9.574468,0.7267583 +DTE Energy Company,DTE,10/12/81,9.468085,9.574468,47940,9.680851,9.468085,0.7186841 +DTE Energy Company,DTE,10/13/81,9.574468,9.574468,40773,9.680851,9.574468,0.7267583 +DTE Energy Company,DTE,10/14/81,9.468085,9.574468,34780,9.680851,9.574468,0.7267583 +DTE Energy Company,DTE,10/15/81,9.468085,9.574468,29023,9.574468,9.574468,0.7267583 +DTE Energy Company,DTE,10/16/81,9.468085,9.574468,138180,9.574468,9.574468,0.7267583 +DTE Energy Company,DTE,10/19/81,9.468085,9.574468,52640,9.574468,9.468085,0.7186841 +DTE Energy Company,DTE,10/20/81,9.468085,9.468085,22208,9.574468,9.574468,0.7267583 +DTE Energy Company,DTE,10/21/81,9.361702,9.574468,23383,9.574468,9.468085,0.7186841 +DTE Energy Company,DTE,10/22/81,9.361702,9.468085,30903,9.574468,9.361702,0.7106089 +DTE Energy Company,DTE,10/23/81,9.361702,9.361702,22443,9.574468,9.468085,0.7186841 +DTE Energy Company,DTE,10/26/81,9.361702,9.468085,110333,9.574468,9.361702,0.7106089 +DTE Energy Company,DTE,10/27/81,9.361702,9.361702,48763,9.574468,9.468085,0.7186841 +DTE Energy Company,DTE,10/28/81,9.468085,9.468085,26908,9.574468,9.468085,0.7186841 +DTE Energy Company,DTE,10/29/81,9.468085,9.468085,30668,9.574468,9.574468,0.7267583 +DTE Energy Company,DTE,10/30/81,9.468085,9.574468,46648,9.787234,9.787234,0.7429095 +DTE Energy Company,DTE,11/2/81,9.680851,9.787234,92120,9.893617,9.787234,0.7429095 +DTE Energy Company,DTE,11/3/81,9.680851,9.787234,64038,9.893617,9.787234,0.7429095 +DTE Energy Company,DTE,11/4/81,9.680851,9.787234,51818,9.787234,9.787234,0.7429095 +DTE Energy Company,DTE,11/5/81,9.680851,9.787234,39598,9.893617,9.893617,0.75098425 +DTE Energy Company,DTE,11/6/81,9.787234,9.893617,27730,9.893617,9.893617,0.75098425 +DTE Energy Company,DTE,11/9/81,9.787234,9.893617,68620,10.106383,10.106383,0.767135 +DTE Energy Company,DTE,11/10/81,10.106383,10.106383,106220,10.319149,10.319149,0.7832848 +DTE Energy Company,DTE,11/11/81,10.212766,10.319149,53580,10.319149,10.212766,0.7752094 +DTE Energy Company,DTE,11/12/81,10.319149,10.319149,39128,10.425532,10.319149,0.7832848 +DTE Energy Company,DTE,11/13/81,10.212766,10.319149,440038,10.638298,10.319149,0.7832848 +DTE Energy Company,DTE,11/16/81,10.212766,10.319149,97995,10.319149,10.319149,0.7832848 +DTE Energy Company,DTE,11/17/81,10.106383,10.319149,74260,10.319149,10.319149,0.7832848 +DTE Energy Company,DTE,11/18/81,10.212766,10.319149,47235,10.319149,10.212766,0.7752094 +DTE Energy Company,DTE,11/19/81,10.212766,10.212766,96115,10.319149,10.212766,0.7752094 +DTE Energy Company,DTE,11/20/81,10.212766,10.212766,49820,10.319149,10.319149,0.7832848 +DTE Energy Company,DTE,11/23/81,10.212766,10.319149,245810,10.531915,10.425532,0.7913603 +DTE Energy Company,DTE,11/24/81,10.425532,10.425532,134420,10.531915,10.425532,0.7913603 +DTE Energy Company,DTE,11/25/81,10.425532,10.425532,100463,10.531915,10.531915,0.7994353 +DTE Energy Company,DTE,11/27/81,10.531915,10.531915,37600,10.638298,10.638298,0.80751 +DTE Energy Company,DTE,11/30/81,10.425532,10.638298,45355,10.744681,10.531915,0.7994353 +DTE Energy Company,DTE,12/1/81,10.531915,10.531915,37718,10.638298,10.638298,0.80751 +DTE Energy Company,DTE,12/2/81,10.638298,10.638298,516883,10.744681,10.638298,0.80751 +DTE Energy Company,DTE,12/3/81,10.638298,10.638298,68620,10.744681,10.744681,0.8155847 +DTE Energy Company,DTE,12/4/81,10.638298,10.744681,267430,10.851064,10.851064,0.82366055 +DTE Energy Company,DTE,12/7/81,10.638298,10.851064,98465,10.851064,10.744681,0.8155847 +DTE Energy Company,DTE,12/8/81,10.638298,10.744681,69208,10.744681,10.744681,0.8155847 +DTE Energy Company,DTE,12/9/81,10.531915,10.744681,91885,10.744681,10.638298,0.80751 +DTE Energy Company,DTE,12/10/81,10.531915,10.638298,71323,10.638298,10.638298,0.80751 +DTE Energy Company,DTE,12/11/81,10.425532,10.638298,168965,10.638298,10.531915,0.7994353 +DTE Energy Company,DTE,12/14/81,9.893617,10.106383,92003,10.106383,10,0.7857262 +DTE Energy Company,DTE,12/15/81,9.680851,10,85188,10,9.893617,0.7773678 +DTE Energy Company,DTE,12/16/81,9.680851,9.787234,74965,9.787234,9.680851,0.7606501 +DTE Energy Company,DTE,12/17/81,9.574468,9.680851,71793,9.680851,9.680851,0.7606501 +DTE Energy Company,DTE,12/18/81,9.468085,9.680851,390100,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,12/21/81,9.574468,9.574468,66270,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,12/22/81,9.468085,9.574468,295865,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,12/23/81,9.468085,9.574468,102695,9.574468,9.574468,0.7522906 +DTE Energy Company,DTE,12/24/81,9.574468,9.574468,33488,9.680851,9.680851,0.7606501 +DTE Energy Company,DTE,12/28/81,9.574468,9.680851,110920,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,12/29/81,9.468085,9.574468,104693,9.680851,9.468085,0.7439327 +DTE Energy Company,DTE,12/30/81,9.468085,9.468085,68973,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,12/31/81,9.468085,9.574468,182713,9.680851,9.680851,0.7606501 +DTE Energy Company,DTE,1/4/82,9.468085,9.680851,56870,9.680851,9.680851,0.7606501 +DTE Energy Company,DTE,1/5/82,9.468085,9.680851,94940,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,1/6/82,9.468085,9.574468,158860,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,1/7/82,9.468085,9.574468,44768,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,1/8/82,9.468085,9.574468,68620,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,1/11/82,9.574468,9.574468,51230,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,1/12/82,9.468085,9.574468,59690,9.680851,9.468085,0.7439327 +DTE Energy Company,DTE,1/13/82,9.361702,9.468085,194933,9.574468,9.468085,0.7439327 +DTE Energy Company,DTE,1/14/82,9.361702,9.468085,69795,9.468085,9.468085,0.7439327 +DTE Energy Company,DTE,1/15/82,9.361702,9.468085,71323,9.468085,9.468085,0.7439327 +DTE Energy Company,DTE,1/18/82,9.361702,9.468085,172960,9.574468,9.574468,0.7522906 +DTE Energy Company,DTE,1/19/82,9.468085,9.574468,180128,9.574468,9.468085,0.7439327 +DTE Energy Company,DTE,1/20/82,9.361702,9.468085,69208,9.574468,9.468085,0.7439327 +DTE Energy Company,DTE,1/21/82,9.468085,9.468085,66505,9.574468,9.574468,0.7522906 +DTE Energy Company,DTE,1/22/82,9.361702,9.574468,125490,9.574468,9.468085,0.7439327 +DTE Energy Company,DTE,1/25/82,9.468085,9.468085,44885,9.574468,9.574468,0.7522906 +DTE Energy Company,DTE,1/26/82,9.468085,9.574468,50878,9.574468,9.574468,0.7522906 +DTE Energy Company,DTE,1/27/82,9.468085,9.574468,37600,9.680851,9.468085,0.7439327 +DTE Energy Company,DTE,1/28/82,9.574468,9.574468,36308,9.680851,9.574468,0.7522906 +DTE Energy Company,DTE,1/29/82,9.574468,9.574468,55343,9.787234,9.680851,0.7606501 +DTE Energy Company,DTE,2/1/82,9.574468,9.680851,50173,9.787234,9.574468,0.7522906 +DTE Energy Company,DTE,2/2/82,9.574468,9.574468,48410,9.680851,9.680851,0.7606501 +DTE Energy Company,DTE,2/3/82,9.574468,9.680851,27730,9.787234,9.574468,0.7522906 +DTE Energy Company,DTE,2/4/82,9.574468,9.574468,33723,9.787234,9.787234,0.76900905 +DTE Energy Company,DTE,2/5/82,9.680851,9.787234,40303,9.787234,9.680851,0.7606501 +DTE Energy Company,DTE,2/8/82,9.680851,9.680851,45355,9.787234,9.680851,0.7606501 +DTE Energy Company,DTE,2/9/82,9.680851,9.680851,27378,9.787234,9.787234,0.76900905 +DTE Energy Company,DTE,2/10/82,9.680851,9.787234,40890,9.787234,9.787234,0.76900905 +DTE Energy Company,DTE,2/11/82,9.680851,9.787234,20210,9.787234,9.680851,0.7606501 +DTE Energy Company,DTE,2/12/82,9.680851,9.680851,27378,9.893617,9.893617,0.7773678 +DTE Energy Company,DTE,2/16/82,9.787234,9.893617,28318,9.893617,9.787234,0.76900905 +DTE Energy Company,DTE,2/17/82,9.680851,9.787234,34193,9.893617,9.680851,0.7606501 +DTE Energy Company,DTE,2/18/82,9.680851,9.680851,43358,9.893617,9.787234,0.76900905 +DTE Energy Company,DTE,2/19/82,9.787234,9.787234,113858,9.893617,9.787234,0.76900905 +DTE Energy Company,DTE,2/22/82,9.787234,9.787234,68620,9.893617,9.893617,0.7773678 +DTE Energy Company,DTE,2/23/82,9.787234,9.893617,75553,9.893617,9.893617,0.7773678 +DTE Energy Company,DTE,2/24/82,9.787234,9.893617,201865,10,10,0.7857262 +DTE Energy Company,DTE,2/25/82,9.893617,10,101403,10,10,0.7857262 +DTE Energy Company,DTE,2/26/82,9.893617,10,98348,10.212766,10,0.7857262 +DTE Energy Company,DTE,3/1/82,10,10,133598,10.212766,10.212766,0.80244416 +DTE Energy Company,DTE,3/2/82,10.212766,10.212766,230535,10.531915,10.425532,0.8191622 +DTE Energy Company,DTE,3/3/82,10.319149,10.425532,80723,10.531915,10.319149,0.8108032 +DTE Energy Company,DTE,3/4/82,10.319149,10.319149,158743,10.531915,10.425532,0.8191622 +DTE Energy Company,DTE,3/5/82,10.319149,10.425532,89535,10.638298,10.638298,0.8358795 +DTE Energy Company,DTE,3/8/82,10.425532,10.638298,252155,10.638298,10.531915,0.8275207 +DTE Energy Company,DTE,3/9/82,10.425532,10.531915,82720,10.638298,10.638298,0.8358795 +DTE Energy Company,DTE,3/10/82,10.425532,10.638298,312080,10.638298,10.531915,0.8275207 +DTE Energy Company,DTE,3/11/82,10.425532,10.531915,135008,10.638298,10.531915,0.8275207 +DTE Energy Company,DTE,3/12/82,9.893617,10.106383,121613,10.106383,9.893617,0.8046778 +DTE Energy Company,DTE,3/15/82,9.680851,9.893617,216788,9.893617,9.787234,0.79602575 +DTE Energy Company,DTE,3/16/82,9.361702,9.787234,950928,9.787234,9.574468,0.77872056 +DTE Energy Company,DTE,3/17/82,9.468085,9.574468,119263,9.680851,9.574468,0.77872056 +DTE Energy Company,DTE,3/18/82,9.574468,9.574468,127958,9.680851,9.574468,0.77872056 +DTE Energy Company,DTE,3/19/82,9.574468,9.574468,98700,9.787234,9.787234,0.79602575 +DTE Energy Company,DTE,3/22/82,9.680851,9.787234,86245,9.893617,9.787234,0.79602575 +DTE Energy Company,DTE,3/23/82,9.787234,9.787234,68738,10,9.787234,0.79602575 +DTE Energy Company,DTE,3/24/82,9.680851,9.787234,126900,10,9.787234,0.79602575 +DTE Energy Company,DTE,3/25/82,9.680851,9.787234,49350,9.893617,9.787234,0.79602575 +DTE Energy Company,DTE,3/26/82,9.787234,9.787234,41713,9.893617,9.893617,0.8046778 +DTE Energy Company,DTE,3/29/82,9.680851,9.893617,67563,9.893617,9.787234,0.79602575 +DTE Energy Company,DTE,3/30/82,9.787234,9.787234,61453,9.893617,9.787234,0.79602575 +DTE Energy Company,DTE,3/31/82,9.787234,9.787234,229008,9.893617,9.787234,0.79602575 +DTE Energy Company,DTE,4/1/82,9.787234,9.787234,71793,9.893617,9.893617,0.8046778 +DTE Energy Company,DTE,4/2/82,9.787234,9.893617,70265,10,9.893617,0.8046778 +DTE Energy Company,DTE,4/5/82,9.787234,9.893617,91298,10,9.893617,0.8046778 +DTE Energy Company,DTE,4/6/82,9.787234,9.893617,54403,9.893617,9.893617,0.8046778 +DTE Energy Company,DTE,4/7/82,9.787234,9.893617,95998,9.893617,9.893617,0.8046778 +DTE Energy Company,DTE,4/8/82,9.787234,9.893617,53345,10,9.893617,0.8046778 +DTE Energy Company,DTE,4/12/82,9.787234,9.893617,72968,10,9.893617,0.8046778 +DTE Energy Company,DTE,4/13/82,9.893617,9.893617,52523,10,9.893617,0.8046778 +DTE Energy Company,DTE,4/14/82,9.893617,9.893617,294338,10.106383,10.106383,0.8219834 +DTE Energy Company,DTE,4/15/82,10.106383,10.106383,259558,10.212766,10.212766,0.83063555 +DTE Energy Company,DTE,4/16/82,10.106383,10.212766,190233,10.212766,10.106383,0.8219834 +DTE Energy Company,DTE,4/19/82,10.106383,10.106383,73908,10.319149,10.106383,0.8219834 +DTE Energy Company,DTE,4/20/82,10.106383,10.106383,58750,10.212766,10.212766,0.83063555 +DTE Energy Company,DTE,4/21/82,10.106383,10.212766,134068,10.319149,10.319149,0.8392882 +DTE Energy Company,DTE,4/22/82,10.212766,10.319149,71440,10.425532,10.425532,0.8479407 +DTE Energy Company,DTE,4/23/82,10.425532,10.425532,163795,10.531915,10.425532,0.8479407 +DTE Energy Company,DTE,4/26/82,10.425532,10.425532,170728,10.638298,10.425532,0.8479407 +DTE Energy Company,DTE,4/27/82,10.212766,10.425532,63803,10.425532,10.319149,0.8392882 +DTE Energy Company,DTE,4/28/82,10.212766,10.319149,50408,10.319149,10.319149,0.8392882 +DTE Energy Company,DTE,4/29/82,10.212766,10.319149,104693,10.425532,10.319149,0.8392882 +DTE Energy Company,DTE,4/30/82,10.212766,10.319149,96703,10.425532,10.212766,0.83063555 +DTE Energy Company,DTE,5/3/82,10.212766,10.212766,54403,10.319149,10.319149,0.8392882 +DTE Energy Company,DTE,5/4/82,10.212766,10.319149,49585,10.425532,10.319149,0.8392882 +DTE Energy Company,DTE,5/5/82,10.212766,10.319149,41360,10.425532,10.425532,0.8479407 +DTE Energy Company,DTE,5/6/82,10.319149,10.425532,64155,10.531915,10.425532,0.8479407 +DTE Energy Company,DTE,5/7/82,10.319149,10.425532,133245,10.531915,10.531915,0.8565933 +DTE Energy Company,DTE,5/10/82,10.425532,10.531915,61570,10.638298,10.531915,0.8565933 +DTE Energy Company,DTE,5/11/82,10.425532,10.531915,605360,10.638298,10.638298,0.8652455 +DTE Energy Company,DTE,5/12/82,10.531915,10.638298,63450,10.638298,10.531915,0.8565933 +DTE Energy Company,DTE,5/13/82,10.425532,10.531915,79430,10.638298,10.531915,0.8565933 +DTE Energy Company,DTE,5/14/82,10.425532,10.531915,441330,10.744681,10.531915,0.8565933 +DTE Energy Company,DTE,5/17/82,10.425532,10.531915,135478,10.744681,10.425532,0.8479407 +DTE Energy Company,DTE,5/18/82,10.319149,10.425532,80958,10.531915,10.425532,0.8479407 +DTE Energy Company,DTE,5/19/82,10.319149,10.425532,54520,10.531915,10.425532,0.8479407 +DTE Energy Company,DTE,5/20/82,10.212766,10.425532,188940,10.425532,10.425532,0.8479407 +DTE Energy Company,DTE,5/21/82,10.425532,10.425532,405140,10.638298,10.531915,0.8565933 +DTE Energy Company,DTE,5/24/82,10.425532,10.531915,43475,10.638298,10.531915,0.8565933 +DTE Energy Company,DTE,5/25/82,10.425532,10.531915,183653,10.531915,10.425532,0.8479407 +DTE Energy Company,DTE,5/26/82,10.319149,10.425532,57810,10.531915,10.425532,0.8479407 +DTE Energy Company,DTE,5/27/82,10.319149,10.425532,61100,10.425532,10.425532,0.8479407 +DTE Energy Company,DTE,5/28/82,10.319149,10.425532,34310,10.425532,10.425532,0.8479407 +DTE Energy Company,DTE,6/1/82,10.319149,10.425532,64860,10.425532,10.319149,0.8392882 +DTE Energy Company,DTE,6/2/82,10.319149,10.319149,200220,10.531915,10.531915,0.8565933 +DTE Energy Company,DTE,6/3/82,10.319149,10.531915,177895,10.531915,10.531915,0.8565933 +DTE Energy Company,DTE,6/4/82,10.319149,10.531915,50878,10.531915,10.425532,0.8479407 +DTE Energy Company,DTE,6/7/82,10.319149,10.425532,56283,10.531915,10.531915,0.8565933 +DTE Energy Company,DTE,6/8/82,10.319149,10.531915,60043,10.531915,10.425532,0.8479407 +DTE Energy Company,DTE,6/9/82,10.212766,10.425532,113035,10.531915,10.212766,0.83063555 +DTE Energy Company,DTE,6/10/82,10.106383,10.212766,120203,10.319149,10.212766,0.83063555 +DTE Energy Company,DTE,6/11/82,10.106383,10.212766,163443,10.319149,10.319149,0.8392882 +DTE Energy Company,DTE,6/14/82,10.212766,10.319149,62158,10.319149,10.212766,0.83063555 +DTE Energy Company,DTE,6/15/82,10.106383,10.212766,111155,10.319149,10.212766,0.83063555 +DTE Energy Company,DTE,6/16/82,9.680851,9.787234,110920,9.787234,9.787234,0.8248975 +DTE Energy Company,DTE,6/17/82,9.680851,9.787234,53463,9.787234,9.680851,0.8159304 +DTE Energy Company,DTE,6/18/82,9.574468,9.680851,58868,9.787234,9.787234,0.8248975 +DTE Energy Company,DTE,6/21/82,9.680851,9.787234,63803,9.787234,9.680851,0.8159304 +DTE Energy Company,DTE,6/22/82,9.680851,9.680851,140295,9.893617,9.787234,0.8248975 +DTE Energy Company,DTE,6/23/82,9.787234,9.787234,89183,9.893617,9.787234,0.8248975 +DTE Energy Company,DTE,6/24/82,9.787234,9.787234,139590,10,9.893617,0.83386296 +DTE Energy Company,DTE,6/25/82,9.893617,9.893617,56635,10,10,0.8428294 +DTE Energy Company,DTE,6/28/82,9.787234,10,120320,10,9.893617,0.83386296 +DTE Energy Company,DTE,6/29/82,9.893617,9.893617,85540,10,10,0.8428294 +DTE Energy Company,DTE,6/30/82,9.893617,10,47353,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/1/82,9.893617,9.893617,50525,10,10,0.8428294 +DTE Energy Company,DTE,7/2/82,9.893617,10,94823,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/6/82,9.893617,9.893617,36190,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/7/82,9.893617,9.893617,42183,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/8/82,9.893617,9.893617,49703,10,10,0.8428294 +DTE Energy Company,DTE,7/9/82,9.893617,10,117970,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/12/82,9.893617,9.893617,97643,10.106383,10,0.8428294 +DTE Energy Company,DTE,7/13/82,9.893617,10,60865,10,10,0.8428294 +DTE Energy Company,DTE,7/14/82,9.893617,10,55225,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/15/82,9.893617,9.893617,34780,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/16/82,9.893617,9.893617,139943,10,10,0.8428294 +DTE Energy Company,DTE,7/19/82,9.893617,10,37600,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/20/82,9.893617,9.893617,99170,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/21/82,9.787234,9.893617,298803,10,9.893617,0.83386296 +DTE Energy Company,DTE,7/22/82,9.787234,9.893617,54873,9.893617,9.893617,0.83386296 +DTE Energy Company,DTE,7/23/82,9.787234,9.893617,60748,9.893617,9.893617,0.83386296 +DTE Energy Company,DTE,7/26/82,9.574468,9.893617,124668,9.893617,9.680851,0.8159304 +DTE Energy Company,DTE,7/27/82,9.468085,9.680851,141353,9.680851,9.574468,0.8069647 +DTE Energy Company,DTE,7/28/82,9.468085,9.574468,89888,9.574468,9.468085,0.7979985 +DTE Energy Company,DTE,7/29/82,9.468085,9.468085,282705,9.574468,9.468085,0.7979985 +DTE Energy Company,DTE,7/30/82,9.468085,9.468085,60865,9.574468,9.468085,0.7979985 +DTE Energy Company,DTE,8/2/82,9.468085,9.468085,184828,9.680851,9.680851,0.8159304 +DTE Energy Company,DTE,8/3/82,9.574468,9.680851,101285,9.787234,9.680851,0.8159304 +DTE Energy Company,DTE,8/4/82,9.468085,9.680851,65448,9.680851,9.574468,0.8069647 +DTE Energy Company,DTE,8/5/82,9.468085,9.574468,62510,9.680851,9.468085,0.7979985 +DTE Energy Company,DTE,8/6/82,9.361702,9.468085,187530,9.574468,9.468085,0.7979985 +DTE Energy Company,DTE,8/9/82,9.361702,9.468085,100110,9.574468,9.468085,0.7979985 +DTE Energy Company,DTE,8/10/82,9.361702,9.468085,52640,9.574468,9.574468,0.8069647 +DTE Energy Company,DTE,8/11/82,9.468085,9.574468,96703,9.680851,9.468085,0.7979985 +DTE Energy Company,DTE,8/12/82,9.468085,9.468085,76258,9.680851,9.468085,0.7979985 +DTE Energy Company,DTE,8/13/82,9.468085,9.468085,85188,9.787234,9.787234,0.8248975 +DTE Energy Company,DTE,8/16/82,9.787234,9.787234,139473,10,10,0.8428294 +DTE Energy Company,DTE,8/17/82,10,10,228773,10.425532,10.425532,0.8786948 +DTE Energy Company,DTE,8/18/82,10.106383,10.425532,358728,10.744681,10.212766,0.860762 +DTE Energy Company,DTE,8/19/82,10.106383,10.212766,154748,10.319149,10.212766,0.860762 +DTE Energy Company,DTE,8/20/82,10.106383,10.212766,311845,10.425532,10.425532,0.8786948 +DTE Energy Company,DTE,8/23/82,10.319149,10.425532,172608,10.531915,10.425532,0.8786948 +DTE Energy Company,DTE,8/24/82,10.319149,10.425532,444620,10.531915,10.319149,0.86972857 +DTE Energy Company,DTE,8/25/82,10.319149,10.319149,1145625,10.531915,10.531915,0.8876614 +DTE Energy Company,DTE,8/26/82,10.531915,10.531915,664110,10.744681,10.638298,0.8966276 +DTE Energy Company,DTE,8/27/82,10.531915,10.638298,315723,10.638298,10.531915,0.8876614 +DTE Energy Company,DTE,8/30/82,10.425532,10.531915,238173,10.638298,10.531915,0.8876614 +DTE Energy Company,DTE,8/31/82,10.638298,10.638298,149460,10.851064,10.744681,0.9055932 +DTE Energy Company,DTE,9/1/82,10.531915,10.744681,165910,10.744681,10.638298,0.8966276 +DTE Energy Company,DTE,9/2/82,10.531915,10.638298,79665,10.744681,10.638298,0.8966276 +DTE Energy Company,DTE,9/3/82,10.638298,10.638298,85070,10.744681,10.744681,0.9055932 +DTE Energy Company,DTE,9/7/82,10.638298,10.744681,115268,10.744681,10.744681,0.9055932 +DTE Energy Company,DTE,9/8/82,10.638298,10.744681,136418,10.744681,10.744681,0.9055932 +DTE Energy Company,DTE,9/9/82,10.638298,10.744681,214203,10.851064,10.638298,0.8966276 +DTE Energy Company,DTE,9/10/82,10.638298,10.638298,268018,10.851064,10.638298,0.8966276 +DTE Energy Company,DTE,9/13/82,10.638298,10.638298,111978,10.851064,10.638298,0.8966276 +DTE Energy Company,DTE,9/14/82,10.638298,10.638298,80018,10.851064,10.851064,0.91455984 +DTE Energy Company,DTE,9/15/82,10.638298,10.851064,84248,10.851064,10.744681,0.9055932 +DTE Energy Company,DTE,9/16/82,10.638298,10.744681,420180,10.851064,10.744681,0.9055932 +DTE Energy Company,DTE,9/17/82,10.212766,10.425532,232180,10.425532,10.425532,0.9089328 +DTE Energy Company,DTE,9/20/82,10.212766,10.425532,103165,10.425532,10.425532,0.9089328 +DTE Energy Company,DTE,9/21/82,10.212766,10.425532,430403,10.425532,10.319149,0.899658 +DTE Energy Company,DTE,9/22/82,10.319149,10.319149,233003,10.425532,10.319149,0.899658 +DTE Energy Company,DTE,9/23/82,10.212766,10.319149,156863,10.425532,10.319149,0.899658 +DTE Energy Company,DTE,9/24/82,10.212766,10.319149,130660,10.425532,10.425532,0.9089328 +DTE Energy Company,DTE,9/27/82,10.319149,10.425532,129720,10.425532,10.319149,0.899658 +DTE Energy Company,DTE,9/28/82,10.212766,10.319149,131835,10.425532,10.212766,0.8903828 +DTE Energy Company,DTE,9/29/82,10.212766,10.212766,76258,10.319149,10.212766,0.8903828 +DTE Energy Company,DTE,9/30/82,10.212766,10.212766,66623,10.425532,10.212766,0.8903828 +DTE Energy Company,DTE,10/1/82,10.212766,10.212766,72968,10.425532,10.425532,0.9089328 +DTE Energy Company,DTE,10/4/82,10.212766,10.425532,127958,10.425532,10.425532,0.9089328 +DTE Energy Company,DTE,10/5/82,10.212766,10.425532,83425,10.425532,10.425532,0.9089328 +DTE Energy Company,DTE,10/6/82,10.319149,10.425532,86480,10.531915,10.425532,0.9089328 +DTE Energy Company,DTE,10/7/82,10.319149,10.425532,456488,10.531915,10.425532,0.9089328 +DTE Energy Company,DTE,10/8/82,10.425532,10.425532,366953,10.957447,10.744681,0.93675697 +DTE Energy Company,DTE,10/11/82,10.744681,10.744681,431460,10.957447,10.957447,0.9553068 +DTE Energy Company,DTE,10/12/82,10.957447,10.957447,773738,11.170213,11.06383,0.9645813 +DTE Energy Company,DTE,10/13/82,10.957447,11.06383,270720,11.170213,10.957447,0.9553068 +DTE Energy Company,DTE,10/14/82,10.957447,10.957447,246868,11.170213,11.06383,0.9645813 +DTE Energy Company,DTE,10/15/82,10.957447,11.06383,355203,11.06383,11.06383,0.9645813 +DTE Energy Company,DTE,10/18/82,10.957447,11.06383,230418,11.170213,10.957447,0.9553068 +DTE Energy Company,DTE,10/19/82,10.957447,10.957447,178953,11.06383,10.957447,0.9553068 +DTE Energy Company,DTE,10/20/82,10.957447,10.957447,131248,11.06383,10.957447,0.9553068 +DTE Energy Company,DTE,10/21/82,10.957447,10.957447,275185,11.170213,11.06383,0.9645813 +DTE Energy Company,DTE,10/22/82,10.957447,11.06383,274715,11.170213,11.06383,0.9645813 +DTE Energy Company,DTE,10/25/82,10.744681,10.957447,296335,10.957447,10.851064,0.9460319 +DTE Energy Company,DTE,10/26/82,10.212766,10.744681,787720,10.744681,10.638298,0.92748225 +DTE Energy Company,DTE,10/27/82,10.638298,10.638298,131953,10.851064,10.851064,0.9460319 +DTE Energy Company,DTE,10/28/82,10.744681,10.851064,76023,10.851064,10.744681,0.93675697 +DTE Energy Company,DTE,10/29/82,10.744681,10.744681,129015,10.851064,10.851064,0.9460319 +DTE Energy Company,DTE,11/1/82,10.638298,10.851064,111273,10.851064,10.744681,0.93675697 +DTE Energy Company,DTE,11/2/82,10.744681,10.744681,158625,10.851064,10.744681,0.93675697 +DTE Energy Company,DTE,11/3/82,10.744681,10.744681,395035,11.06383,10.957447,0.9553068 +DTE Energy Company,DTE,11/4/82,10.957447,10.957447,340868,11.170213,11.06383,0.9645813 +DTE Energy Company,DTE,11/5/82,11.06383,11.06383,254975,11.276596,11.170213,0.9738557 +DTE Energy Company,DTE,11/8/82,11.170213,11.170213,127488,11.382979,11.170213,0.9738557 +DTE Energy Company,DTE,11/9/82,11.170213,11.170213,268488,11.276596,11.276596,0.9831316 +DTE Energy Company,DTE,11/10/82,11.06383,11.276596,333465,11.276596,11.276596,0.9831316 +DTE Energy Company,DTE,11/11/82,11.170213,11.276596,113505,11.382979,11.276596,0.9831316 +DTE Energy Company,DTE,11/12/82,11.276596,11.276596,205155,11.382979,11.382979,0.9924059 +DTE Energy Company,DTE,11/15/82,11.276596,11.382979,118088,11.489362,11.276596,0.9831316 +DTE Energy Company,DTE,11/16/82,11.170213,11.276596,192583,11.808511,11.276596,0.9831316 +DTE Energy Company,DTE,11/17/82,11.276596,11.276596,176955,11.489362,11.382979,0.9924059 +DTE Energy Company,DTE,11/18/82,11.382979,11.382979,122905,11.489362,11.382979,0.9924059 +DTE Energy Company,DTE,11/19/82,11.382979,11.382979,167555,11.595745,11.595745,1.0109555 +DTE Energy Company,DTE,11/22/82,11.382979,11.595745,162973,11.595745,11.382979,0.9924059 +DTE Energy Company,DTE,11/23/82,11.276596,11.382979,341338,11.489362,11.382979,0.9924059 +DTE Energy Company,DTE,11/24/82,11.382979,11.382979,209033,11.489362,11.382979,0.9924059 +DTE Energy Company,DTE,11/26/82,11.382979,11.382979,209268,11.595745,11.489362,1.0016811 +DTE Energy Company,DTE,11/29/82,11.489362,11.489362,78020,11.702128,11.595745,1.0109555 +DTE Energy Company,DTE,11/30/82,11.489362,11.595745,275773,11.702128,11.595745,1.0109555 +DTE Energy Company,DTE,12/1/82,11.489362,11.595745,319483,11.702128,11.489362,1.0016811 +DTE Energy Company,DTE,12/2/82,11.489362,11.489362,271543,11.702128,11.702128,1.0202305 +DTE Energy Company,DTE,12/3/82,11.595745,11.702128,89300,11.702128,11.595745,1.0109555 +DTE Energy Company,DTE,12/6/82,11.595745,11.595745,106690,11.702128,11.702128,1.0202305 +DTE Energy Company,DTE,12/7/82,11.595745,11.702128,151575,11.702128,11.595745,1.0109555 +DTE Energy Company,DTE,12/8/82,11.595745,11.595745,279533,11.702128,11.595745,1.0109555 +DTE Energy Company,DTE,12/9/82,11.489362,11.595745,151223,11.702128,11.595745,1.0109555 +DTE Energy Company,DTE,12/10/82,11.06383,11.276596,465653,11.276596,11.170213,1.0048302 +DTE Energy Company,DTE,12/13/82,10.957447,11.170213,120320,11.170213,10.957447,0.9856914 +DTE Energy Company,DTE,12/14/82,11.06383,11.06383,133950,11.276596,11.06383,0.995261 +DTE Energy Company,DTE,12/15/82,10.851064,11.06383,560593,11.170213,10.957447,0.9856914 +DTE Energy Company,DTE,12/16/82,10.744681,10.957447,85658,10.957447,10.851064,0.9761214 +DTE Energy Company,DTE,12/17/82,10.744681,10.851064,69090,10.957447,10.744681,0.96655154 +DTE Energy Company,DTE,12/20/82,10.744681,10.744681,194110,10.957447,10.851064,0.9761214 +DTE Energy Company,DTE,12/21/82,10.851064,10.851064,227480,11.06383,11.06383,0.995261 +DTE Energy Company,DTE,12/22/82,10.957447,11.06383,64038,11.170213,11.06383,0.995261 +DTE Energy Company,DTE,12/23/82,11.06383,11.06383,57575,11.170213,11.170213,1.0048302 +DTE Energy Company,DTE,12/27/82,10.957447,11.170213,98348,11.170213,11.06383,0.995261 +DTE Energy Company,DTE,12/28/82,10.957447,11.06383,58868,11.170213,11.170213,1.0048302 +DTE Energy Company,DTE,12/29/82,11.06383,11.170213,98818,11.170213,11.170213,1.0048302 +DTE Energy Company,DTE,12/30/82,11.06383,11.170213,67093,11.170213,11.06383,0.995261 +DTE Energy Company,DTE,12/31/82,11.06383,11.06383,88125,11.276596,11.170213,1.0048302 +DTE Energy Company,DTE,1/3/83,11.06383,11.170213,73790,11.276596,11.170213,1.0048302 +DTE Energy Company,DTE,1/4/83,11.170213,11.170213,170728,11.595745,11.595745,1.0431101 +DTE Energy Company,DTE,1/5/83,11.595745,11.595745,285878,11.808511,11.702128,1.05268 +DTE Energy Company,DTE,1/6/83,11.595745,11.702128,279180,11.914894,11.702128,1.05268 +DTE Energy Company,DTE,1/7/83,11.702128,11.702128,211265,11.914894,11.808511,1.0622495 +DTE Energy Company,DTE,1/10/83,11.702128,11.808511,285173,12.021277,11.808511,1.0622495 +DTE Energy Company,DTE,1/11/83,11.808511,11.808511,122200,12.021277,11.808511,1.0622495 +DTE Energy Company,DTE,1/12/83,11.808511,11.808511,96350,11.914894,11.808511,1.0622495 +DTE Energy Company,DTE,1/13/83,11.808511,11.808511,102930,12.021277,11.914894,1.0718198 +DTE Energy Company,DTE,1/14/83,11.808511,11.914894,89300,12.021277,11.914894,1.0718198 +DTE Energy Company,DTE,1/17/83,11.808511,11.914894,158625,12.021277,11.914894,1.0718198 +DTE Energy Company,DTE,1/18/83,11.702128,11.914894,481633,11.914894,11.702128,1.05268 +DTE Energy Company,DTE,1/19/83,11.595745,11.702128,252743,11.808511,11.808511,1.0622495 +DTE Energy Company,DTE,1/20/83,11.702128,11.808511,159448,11.914894,11.808511,1.0622495 +DTE Energy Company,DTE,1/21/83,11.702128,11.808511,97878,11.914894,11.914894,1.0718198 +DTE Energy Company,DTE,1/24/83,11.595745,11.808511,205273,11.808511,11.702128,1.05268 +DTE Energy Company,DTE,1/25/83,11.702128,11.702128,92355,11.914894,11.808511,1.0622495 +DTE Energy Company,DTE,1/26/83,11.808511,11.808511,77668,11.914894,11.914894,1.0718198 +DTE Energy Company,DTE,1/27/83,11.702128,11.914894,221253,12.021277,12.021277,1.0813898 +DTE Energy Company,DTE,1/28/83,11.808511,12.021277,82015,12.021277,11.914894,1.0718198 +DTE Energy Company,DTE,1/31/83,11.808511,11.914894,61453,12.021277,11.914894,1.0718198 +DTE Energy Company,DTE,2/1/83,11.808511,11.914894,72498,12.021277,11.914894,1.0718198 +DTE Energy Company,DTE,2/2/83,11.808511,11.914894,56518,11.914894,11.914894,1.0718198 +DTE Energy Company,DTE,2/3/83,11.808511,11.914894,82015,11.914894,11.914894,1.0718198 +DTE Energy Company,DTE,2/4/83,11.914894,11.914894,92943,12.12766,12.021277,1.0813898 +DTE Energy Company,DTE,2/7/83,11.914894,12.021277,175898,12.12766,12.021277,1.0813898 +DTE Energy Company,DTE,2/8/83,11.808511,12.021277,118558,12.021277,11.914894,1.0718198 +DTE Energy Company,DTE,2/9/83,11.702128,11.914894,797943,11.914894,11.808511,1.0622495 +DTE Energy Company,DTE,2/10/83,11.702128,11.808511,102813,11.914894,11.808511,1.0622495 +DTE Energy Company,DTE,2/11/83,11.702128,11.808511,209150,11.914894,11.808511,1.0622495 +DTE Energy Company,DTE,2/14/83,11.702128,11.808511,135125,11.914894,11.914894,1.0718198 +DTE Energy Company,DTE,2/15/83,11.808511,11.914894,137240,11.914894,11.914894,1.0718198 +DTE Energy Company,DTE,2/16/83,11.808511,11.914894,106573,11.914894,11.914894,1.0718198 +DTE Energy Company,DTE,2/17/83,11.702128,11.914894,82720,11.914894,11.914894,1.0718198 +DTE Energy Company,DTE,2/18/83,11.808511,11.914894,114915,11.914894,11.808511,1.0622495 +DTE Energy Company,DTE,2/22/83,11.808511,11.808511,74143,12.021277,11.914894,1.0718198 +DTE Energy Company,DTE,2/23/83,11.808511,11.914894,63568,12.021277,12.021277,1.0813898 +DTE Energy Company,DTE,2/24/83,11.914894,12.021277,101403,12.12766,12.021277,1.0813898 +DTE Energy Company,DTE,2/25/83,11.914894,12.021277,91533,12.234043,12.234043,1.1005288 +DTE Energy Company,DTE,2/28/83,12.12766,12.234043,66740,12.340426,12.234043,1.1005288 +DTE Energy Company,DTE,3/1/83,12.234043,12.234043,163090,12.446809,12.340426,1.1100988 +DTE Energy Company,DTE,3/2/83,12.340426,12.340426,215025,12.659574,12.553191,1.1292392 +DTE Energy Company,DTE,3/3/83,12.553191,12.553191,371183,12.659574,12.659574,1.138808 +DTE Energy Company,DTE,3/4/83,12.553191,12.659574,342865,12.87234,12.659574,1.138808 +DTE Energy Company,DTE,3/7/83,12.659574,12.659574,219725,12.978723,12.978723,1.1675173 +DTE Energy Company,DTE,3/8/83,12.765957,12.978723,289638,12.978723,12.87234,1.1579478 +DTE Energy Company,DTE,3/9/83,12.765957,12.87234,406080,12.978723,12.87234,1.1579478 +DTE Energy Company,DTE,3/10/83,12.234043,12.446809,211853,12.446809,12.234043,1.1319621 +DTE Energy Company,DTE,3/11/83,12.234043,12.234043,113975,12.340426,12.234043,1.1319621 +DTE Energy Company,DTE,3/14/83,12.12766,12.234043,115268,12.340426,12.234043,1.1319621 +DTE Energy Company,DTE,3/15/83,12.234043,12.234043,76375,12.340426,12.234043,1.1319621 +DTE Energy Company,DTE,3/16/83,12.12766,12.234043,366130,12.234043,12.12766,1.1221185 +DTE Energy Company,DTE,3/17/83,12.021277,12.12766,71675,12.12766,12.12766,1.1221185 +DTE Energy Company,DTE,3/18/83,12.021277,12.12766,99875,12.234043,12.234043,1.1319621 +DTE Energy Company,DTE,3/21/83,12.12766,12.234043,123845,12.234043,12.12766,1.1221185 +DTE Energy Company,DTE,3/22/83,12.12766,12.12766,116560,12.234043,12.234043,1.1319621 +DTE Energy Company,DTE,3/23/83,12.021277,12.234043,198693,12.234043,12.12766,1.1221185 +DTE Energy Company,DTE,3/24/83,11.914894,12.12766,253095,12.12766,11.914894,1.1024321 +DTE Energy Company,DTE,3/25/83,11.914894,11.914894,177425,12.12766,12.021277,1.112276 +DTE Energy Company,DTE,3/28/83,11.914894,12.021277,190820,12.659574,11.914894,1.1024321 +DTE Energy Company,DTE,3/29/83,11.914894,11.914894,102460,12.021277,12.021277,1.112276 +DTE Energy Company,DTE,3/30/83,11.808511,12.021277,79195,12.021277,11.808511,1.0925895 +DTE Energy Company,DTE,3/31/83,11.702128,11.808511,109158,12.553191,11.808511,1.0925895 +DTE Energy Company,DTE,4/4/83,11.702128,11.808511,159213,11.914894,11.914894,1.1024321 +DTE Energy Company,DTE,4/5/83,11.808511,11.914894,80840,12.021277,11.914894,1.1024321 +DTE Energy Company,DTE,4/6/83,11.808511,11.914894,190233,11.914894,11.914894,1.1024321 +DTE Energy Company,DTE,4/7/83,11.808511,11.914894,210090,12.021277,12.021277,1.112276 +DTE Energy Company,DTE,4/8/83,11.808511,11.914894,124668,11.914894,11.808511,1.0925895 +DTE Energy Company,DTE,4/11/83,11.808511,11.808511,95058,12.021277,11.914894,1.1024321 +DTE Energy Company,DTE,4/12/83,11.914894,11.914894,84248,12.021277,11.914894,1.1024321 +DTE Energy Company,DTE,4/13/83,11.914894,11.914894,101285,12.12766,12.021277,1.112276 +DTE Energy Company,DTE,4/14/83,11.914894,12.021277,152985,12.234043,12.234043,1.1319621 +DTE Energy Company,DTE,4/15/83,12.021277,12.234043,153220,12.340426,12.234043,1.1319621 +DTE Energy Company,DTE,4/18/83,12.12766,12.234043,129133,12.340426,12.340426,1.1418043 +DTE Energy Company,DTE,4/19/83,12.234043,12.340426,103283,12.340426,12.340426,1.1418043 +DTE Energy Company,DTE,4/20/83,12.12766,12.340426,152398,12.446809,12.340426,1.1418043 +DTE Energy Company,DTE,4/21/83,12.234043,12.340426,117853,12.446809,12.340426,1.1418043 +DTE Energy Company,DTE,4/22/83,12.234043,12.340426,123610,12.553191,12.234043,1.1319621 +DTE Energy Company,DTE,4/25/83,12.234043,12.234043,82015,12.446809,12.234043,1.1319621 +DTE Energy Company,DTE,4/26/83,12.234043,12.234043,129955,12.446809,12.340426,1.1418043 +DTE Energy Company,DTE,4/27/83,12.234043,12.340426,78960,12.446809,12.340426,1.1418043 +DTE Energy Company,DTE,4/28/83,12.340426,12.340426,73203,12.446809,12.340426,1.1418043 +DTE Energy Company,DTE,4/29/83,12.340426,12.340426,89065,12.553191,12.446809,1.1516478 +DTE Energy Company,DTE,5/2/83,12.446809,12.446809,125255,12.553191,12.446809,1.1516478 +DTE Energy Company,DTE,5/3/83,12.446809,12.446809,252390,12.553191,12.553191,1.1614918 +DTE Energy Company,DTE,5/4/83,12.553191,12.553191,101990,12.659574,12.659574,1.1713343 +DTE Energy Company,DTE,5/5/83,12.553191,12.659574,153690,12.765957,12.765957,1.1811781 +DTE Energy Company,DTE,5/6/83,12.553191,12.765957,85658,12.87234,12.553191,1.1614918 +DTE Energy Company,DTE,5/9/83,12.446809,12.553191,97995,12.659574,12.659574,1.1713343 +DTE Energy Company,DTE,5/10/83,12.553191,12.659574,385165,12.87234,12.765957,1.1811781 +DTE Energy Company,DTE,5/11/83,12.659574,12.765957,238055,12.87234,12.765957,1.1811781 +DTE Energy Company,DTE,5/12/83,12.659574,12.765957,100698,12.765957,12.765957,1.1811781 +DTE Energy Company,DTE,5/13/83,12.659574,12.765957,115268,12.765957,12.765957,1.1811781 +DTE Energy Company,DTE,5/16/83,12.553191,12.765957,86363,12.765957,12.765957,1.1811781 +DTE Energy Company,DTE,5/17/83,12.553191,12.765957,86128,12.765957,12.765957,1.1811781 +DTE Energy Company,DTE,5/18/83,12.659574,12.765957,82838,12.765957,12.659574,1.1713343 +DTE Energy Company,DTE,5/19/83,12.659574,12.659574,99523,12.765957,12.659574,1.1713343 +DTE Energy Company,DTE,5/20/83,12.659574,12.659574,140765,12.87234,12.765957,1.1811781 +DTE Energy Company,DTE,5/23/83,12.659574,12.765957,129955,12.765957,12.659574,1.1713343 +DTE Energy Company,DTE,5/24/83,12.659574,12.659574,173783,12.765957,12.765957,1.1811781 +DTE Energy Company,DTE,5/25/83,12.659574,12.765957,242873,12.765957,12.765957,1.1811781 +DTE Energy Company,DTE,5/26/83,12.659574,12.765957,262848,12.87234,12.765957,1.1811781 +DTE Energy Company,DTE,5/27/83,12.765957,12.765957,172843,12.978723,12.765957,1.1811781 +DTE Energy Company,DTE,5/31/83,12.765957,12.765957,107865,12.978723,12.978723,1.2008636 +DTE Energy Company,DTE,6/1/83,12.765957,12.978723,160153,12.978723,12.87234,1.1910204 +DTE Energy Company,DTE,6/2/83,12.765957,12.87234,64860,12.978723,12.978723,1.2008636 +DTE Energy Company,DTE,6/3/83,12.87234,12.978723,117383,12.978723,12.978723,1.2008636 +DTE Energy Company,DTE,6/6/83,12.765957,12.978723,66153,12.978723,12.978723,1.2008636 +DTE Energy Company,DTE,6/7/83,12.765957,12.978723,74730,12.978723,12.978723,1.2008636 +DTE Energy Company,DTE,6/8/83,12.659574,12.978723,132305,12.978723,12.765957,1.1811781 +DTE Energy Company,DTE,6/9/83,12.659574,12.765957,158390,12.765957,12.765957,1.1811781 +DTE Energy Company,DTE,6/10/83,12.12766,12.234043,159800,12.234043,12.234043,1.1645696 +DTE Energy Company,DTE,6/13/83,12.12766,12.234043,212558,12.234043,12.234043,1.1645696 +DTE Energy Company,DTE,6/14/83,12.021277,12.234043,172255,12.234043,12.021277,1.1443166 +DTE Energy Company,DTE,6/15/83,11.914894,12.021277,207270,12.12766,12.12766,1.1544434 +DTE Energy Company,DTE,6/16/83,11.914894,12.12766,208563,12.12766,12.12766,1.1544434 +DTE Energy Company,DTE,6/17/83,11.914894,12.12766,99523,12.340426,12.021277,1.1443166 +DTE Energy Company,DTE,6/20/83,11.914894,12.021277,81075,12.021277,11.914894,1.1341895 +DTE Energy Company,DTE,6/21/83,11.914894,11.914894,129603,12.12766,12.021277,1.1443166 +DTE Energy Company,DTE,6/22/83,12.021277,12.021277,311375,12.12766,12.12766,1.1544434 +DTE Energy Company,DTE,6/23/83,11.914894,12.12766,187295,12.12766,12.021277,1.1443166 +DTE Energy Company,DTE,6/24/83,11.914894,12.021277,70148,12.12766,11.914894,1.1341895 +DTE Energy Company,DTE,6/27/83,11.914894,11.914894,77080,12.12766,11.914894,1.1341895 +DTE Energy Company,DTE,6/28/83,11.808511,11.914894,487273,12.021277,11.808511,1.124063 +DTE Energy Company,DTE,6/29/83,11.702128,11.808511,74848,11.914894,11.702128,1.1139363 +DTE Energy Company,DTE,6/30/83,11.808511,11.808511,372005,11.914894,11.914894,1.1341895 +DTE Energy Company,DTE,7/1/83,11.808511,11.914894,63568,11.914894,11.914894,1.1341895 +DTE Energy Company,DTE,7/5/83,11.702128,11.914894,116443,11.914894,11.808511,1.124063 +DTE Energy Company,DTE,7/6/83,11.702128,11.808511,165088,11.914894,11.808511,1.124063 +DTE Energy Company,DTE,7/7/83,11.595745,11.808511,106220,11.808511,11.702128,1.1139363 +DTE Energy Company,DTE,7/8/83,11.595745,11.702128,72028,11.808511,11.702128,1.1139363 +DTE Energy Company,DTE,7/11/83,11.276596,11.702128,90593,11.808511,11.702128,1.1139363 +DTE Energy Company,DTE,7/12/83,11.382979,11.702128,99523,11.808511,11.595745,1.1038096 +DTE Energy Company,DTE,7/13/83,11.489362,11.595745,57575,11.595745,11.595745,1.1038096 +DTE Energy Company,DTE,7/14/83,11.489362,11.595745,70618,11.702128,11.595745,1.1038096 +DTE Energy Company,DTE,7/15/83,11.489362,11.595745,73203,11.702128,11.595745,1.1038096 +DTE Energy Company,DTE,7/18/83,11.06383,11.595745,150753,11.702128,11.595745,1.1038096 +DTE Energy Company,DTE,7/19/83,11.595745,11.595745,188705,11.808511,11.702128,1.1139363 +DTE Energy Company,DTE,7/20/83,11.702128,11.702128,411250,12.12766,12.12766,1.1544434 +DTE Energy Company,DTE,7/21/83,12.021277,12.12766,100345,12.234043,12.12766,1.1544434 +DTE Energy Company,DTE,7/22/83,12.021277,12.12766,173783,12.234043,12.12766,1.1544434 +DTE Energy Company,DTE,7/25/83,12.12766,12.12766,68268,12.234043,12.234043,1.1645696 +DTE Energy Company,DTE,7/26/83,12.12766,12.234043,113505,12.340426,12.234043,1.1645696 +DTE Energy Company,DTE,7/27/83,12.12766,12.234043,233238,12.234043,12.12766,1.1544434 +DTE Energy Company,DTE,7/28/83,12.12766,12.12766,47118,12.234043,12.234043,1.1645696 +DTE Energy Company,DTE,7/29/83,12.12766,12.234043,84600,12.234043,12.234043,1.1645696 +DTE Energy Company,DTE,8/1/83,12.12766,12.234043,58398,12.234043,12.234043,1.1645696 +DTE Energy Company,DTE,8/2/83,12.021277,12.234043,63215,12.234043,12.12766,1.1544434 +DTE Energy Company,DTE,8/3/83,12.021277,12.12766,54638,12.234043,12.021277,1.1443166 +DTE Energy Company,DTE,8/4/83,12.021277,12.021277,68855,12.12766,12.021277,1.1443166 +DTE Energy Company,DTE,8/5/83,12.021277,12.021277,90710,12.234043,12.12766,1.1544434 +DTE Energy Company,DTE,8/8/83,11.914894,12.12766,118558,12.446809,11.914894,1.1341895 +DTE Energy Company,DTE,8/9/83,11.808511,11.914894,91533,12.021277,11.914894,1.1341895 +DTE Energy Company,DTE,8/10/83,11.914894,11.914894,174488,12.021277,12.021277,1.1443166 +DTE Energy Company,DTE,8/11/83,11.914894,12.021277,82838,12.12766,12.12766,1.1544434 +DTE Energy Company,DTE,8/12/83,12.021277,12.12766,94470,12.234043,12.021277,1.1443166 +DTE Energy Company,DTE,8/15/83,12.021277,12.021277,241698,12.340426,12.340426,1.174696 +DTE Energy Company,DTE,8/16/83,12.234043,12.340426,176250,12.446809,12.340426,1.174696 +DTE Energy Company,DTE,8/17/83,12.234043,12.340426,71793,12.553191,12.553191,1.1949502 +DTE Energy Company,DTE,8/18/83,12.446809,12.553191,111743,12.659574,12.446809,1.1848228 +DTE Energy Company,DTE,8/19/83,12.340426,12.446809,118205,12.553191,12.553191,1.1949502 +DTE Energy Company,DTE,8/22/83,12.340426,12.553191,286230,12.553191,12.446809,1.1848228 +DTE Energy Company,DTE,8/23/83,12.340426,12.446809,117383,12.553191,12.446809,1.1848228 +DTE Energy Company,DTE,8/24/83,12.340426,12.446809,59103,12.446809,12.446809,1.1848228 +DTE Energy Company,DTE,8/25/83,12.340426,12.446809,65095,12.446809,12.340426,1.174696 +DTE Energy Company,DTE,8/26/83,12.340426,12.340426,41125,12.446809,12.340426,1.174696 +DTE Energy Company,DTE,8/29/83,12.340426,12.340426,39480,12.446809,12.340426,1.174696 +DTE Energy Company,DTE,8/30/83,12.340426,12.340426,82368,12.553191,12.446809,1.1848228 +DTE Energy Company,DTE,8/31/83,12.340426,12.446809,105868,12.553191,12.553191,1.1949502 +DTE Energy Company,DTE,9/1/83,12.234043,12.553191,50290,12.553191,12.446809,1.1848228 +DTE Energy Company,DTE,9/2/83,12.446809,12.446809,73908,12.659574,12.553191,1.1949502 +DTE Energy Company,DTE,9/6/83,12.446809,12.553191,62393,12.659574,12.553191,1.1949502 +DTE Energy Company,DTE,9/7/83,12.446809,12.553191,159213,12.659574,12.553191,1.1949502 +DTE Energy Company,DTE,9/8/83,12.553191,12.553191,57810,12.659574,12.659574,1.2050762 +DTE Energy Company,DTE,9/9/83,12.553191,12.659574,243108,12.659574,12.553191,1.1949502 +DTE Energy Company,DTE,9/12/83,12.553191,12.553191,227480,12.659574,12.659574,1.2050762 +DTE Energy Company,DTE,9/13/83,12.553191,12.659574,293868,12.659574,12.659574,1.2050762 +DTE Energy Company,DTE,9/14/83,12.553191,12.659574,564353,12.765957,12.553191,1.1949502 +DTE Energy Company,DTE,9/15/83,12.553191,12.553191,267548,12.659574,12.553191,1.1949502 +DTE Energy Company,DTE,9/16/83,12.021277,12.234043,126783,12.234043,12.12766,1.1882793 +DTE Energy Company,DTE,9/19/83,12.021277,12.12766,370713,12.234043,12.12766,1.1882793 +DTE Energy Company,DTE,9/20/83,12.12766,12.12766,134185,12.234043,12.234043,1.1987025 +DTE Energy Company,DTE,9/21/83,12.12766,12.234043,122435,12.234043,12.234043,1.1987025 +DTE Energy Company,DTE,9/22/83,12.12766,12.234043,58515,12.234043,12.234043,1.1987025 +DTE Energy Company,DTE,9/23/83,12.12766,12.234043,178365,12.234043,12.12766,1.1882793 +DTE Energy Company,DTE,9/26/83,12.12766,12.12766,72263,12.340426,12.340426,1.2091252 +DTE Energy Company,DTE,9/27/83,12.12766,12.340426,128545,12.340426,12.340426,1.2091252 +DTE Energy Company,DTE,9/28/83,12.234043,12.340426,89888,12.340426,12.340426,1.2091252 +DTE Energy Company,DTE,9/29/83,12.234043,12.340426,111038,12.446809,12.446809,1.2195488 +DTE Energy Company,DTE,9/30/83,12.340426,12.446809,452140,12.553191,12.446809,1.2195488 +DTE Energy Company,DTE,10/3/83,12.340426,12.446809,101168,12.446809,12.446809,1.2195488 +DTE Energy Company,DTE,10/4/83,12.446809,12.446809,209738,12.553191,12.553191,1.2299733 +DTE Energy Company,DTE,10/5/83,12.446809,12.553191,399500,12.87234,12.765957,1.2508204 +DTE Energy Company,DTE,10/6/83,12.765957,12.765957,419828,13.085106,12.978723,1.2716668 +DTE Energy Company,DTE,10/7/83,12.87234,12.978723,202570,13.191489,13.191489,1.2925142 +DTE Energy Company,DTE,10/10/83,12.87234,13.191489,254505,13.191489,12.978723,1.2716668 +DTE Energy Company,DTE,10/11/83,12.87234,12.978723,137005,13.085106,12.978723,1.2716668 +DTE Energy Company,DTE,10/12/83,12.87234,12.978723,231240,13.085106,12.978723,1.2716668 +DTE Energy Company,DTE,10/13/83,12.87234,12.978723,296100,13.404255,13.404255,1.3133602 +DTE Energy Company,DTE,10/14/83,12.87234,13.085106,308203,13.085106,12.978723,1.2716668 +DTE Energy Company,DTE,10/17/83,12.87234,12.978723,105985,13.085106,12.978723,1.2716668 +DTE Energy Company,DTE,10/18/83,12.87234,12.978723,228538,13.085106,12.978723,1.2716668 +DTE Energy Company,DTE,10/19/83,12.765957,12.978723,409840,12.978723,12.978723,1.2716668 +DTE Energy Company,DTE,10/20/83,12.87234,12.978723,859395,13.404255,13.404255,1.3133602 +DTE Energy Company,DTE,10/21/83,13.404255,13.404255,295278,13.617021,13.404255,1.3133602 +DTE Energy Company,DTE,10/24/83,13.297872,13.404255,403143,13.510638,13.404255,1.3133602 +DTE Energy Company,DTE,10/25/83,13.404255,13.404255,436513,13.617021,13.510638,1.3237838 +DTE Energy Company,DTE,10/26/83,13.404255,13.510638,645193,13.510638,13.404255,1.3133602 +DTE Energy Company,DTE,10/27/83,13.404255,13.404255,119498,13.617021,13.404255,1.3133602 +DTE Energy Company,DTE,10/28/83,13.404255,13.404255,73203,13.510638,13.404255,1.3133602 +DTE Energy Company,DTE,10/31/83,13.297872,13.404255,135595,13.510638,13.510638,1.3237838 +DTE Energy Company,DTE,11/1/83,13.297872,13.510638,121730,13.617021,13.404255,1.3133602 +DTE Energy Company,DTE,11/2/83,13.297872,13.404255,79665,13.510638,13.510638,1.3237838 +DTE Energy Company,DTE,11/3/83,13.404255,13.510638,142998,13.510638,13.510638,1.3237838 +DTE Energy Company,DTE,11/4/83,13.297872,13.510638,166028,13.510638,13.510638,1.3237838 +DTE Energy Company,DTE,11/7/83,13.297872,13.510638,88478,13.510638,13.297872,1.3029376 +DTE Energy Company,DTE,11/8/83,13.191489,13.297872,252860,13.404255,13.191489,1.2925142 +DTE Energy Company,DTE,11/9/83,13.191489,13.191489,242050,13.404255,13.297872,1.3029376 +DTE Energy Company,DTE,11/10/83,13.191489,13.297872,257678,13.404255,13.404255,1.3133602 +DTE Energy Company,DTE,11/11/83,13.191489,13.404255,233473,13.404255,13.404255,1.3133602 +DTE Energy Company,DTE,11/14/83,13.297872,13.404255,187178,13.404255,13.297872,1.3029376 +DTE Energy Company,DTE,11/15/83,13.191489,13.297872,172490,13.404255,13.297872,1.3029376 +DTE Energy Company,DTE,11/16/83,13.191489,13.297872,226070,13.297872,13.297872,1.3029376 +DTE Energy Company,DTE,11/17/83,13.191489,13.297872,168848,13.404255,13.297872,1.3029376 +DTE Energy Company,DTE,11/18/83,13.085106,13.297872,78960,13.297872,13.191489,1.2925142 +DTE Energy Company,DTE,11/21/83,13.085106,13.191489,90475,13.191489,13.085106,1.2820897 +DTE Energy Company,DTE,11/22/83,13.085106,13.085106,247103,13.510638,13.510638,1.3237838 +DTE Energy Company,DTE,11/23/83,13.191489,13.404255,67915,13.404255,13.297872,1.3029376 +DTE Energy Company,DTE,11/25/83,12.978723,13.297872,331585,13.297872,12.978723,1.2716668 +DTE Energy Company,DTE,11/28/83,11.914894,12.978723,264140,13.085106,11.914894,1.1674318 +DTE Energy Company,DTE,11/29/83,11.702128,11.914894,403613,12.446809,12.340426,1.2091252 +DTE Energy Company,DTE,11/30/83,12.234043,12.340426,187295,12.446809,12.340426,1.2091252 +DTE Energy Company,DTE,12/1/83,12.12766,12.340426,138415,12.340426,12.12766,1.2237245 +DTE Energy Company,DTE,12/2/83,12.021277,12.12766,438745,12.340426,12.12766,1.2237245 +DTE Energy Company,DTE,12/5/83,11.914894,12.12766,275890,12.12766,12.12766,1.2237245 +DTE Energy Company,DTE,12/6/83,11.914894,12.12766,113153,12.12766,12.021277,1.2129908 +DTE Energy Company,DTE,12/7/83,11.914894,12.021277,577160,12.021277,11.914894,1.2022562 +DTE Energy Company,DTE,12/8/83,11.914894,11.914894,206448,12.12766,12.021277,1.2129908 +DTE Energy Company,DTE,12/9/83,11.489362,11.595745,226305,11.595745,11.489362,1.1948469 +DTE Energy Company,DTE,12/12/83,11.489362,11.489362,162620,11.595745,11.489362,1.1948469 +DTE Energy Company,DTE,12/13/83,11.489362,11.489362,219255,11.595745,11.595745,1.2059098 +DTE Energy Company,DTE,12/14/83,11.170213,11.595745,513593,11.595745,11.382979,1.1837827 +DTE Energy Company,DTE,12/15/83,11.276596,11.382979,513005,11.382979,11.276596,1.1727201 +DTE Energy Company,DTE,12/16/83,11.276596,11.276596,413953,11.489362,11.276596,1.1727201 +DTE Energy Company,DTE,12/19/83,11.382979,11.382979,201160,11.489362,11.489362,1.1948469 +DTE Energy Company,DTE,12/20/83,11.382979,11.489362,245928,11.595745,11.595745,1.2059098 +DTE Energy Company,DTE,12/21/83,11.489362,11.595745,442505,11.914894,11.702128,1.2169734 +DTE Energy Company,DTE,12/22/83,11.808511,11.808511,254505,11.914894,11.914894,1.2391001 +DTE Energy Company,DTE,12/23/83,11.808511,11.914894,299860,11.914894,11.808511,1.2280363 +DTE Energy Company,DTE,12/27/83,11.595745,11.808511,471410,11.808511,11.808511,1.2280363 +DTE Energy Company,DTE,12/28/83,11.702128,11.808511,187648,11.914894,11.808511,1.2280363 +DTE Energy Company,DTE,12/29/83,11.808511,11.808511,180715,12.021277,11.808511,1.2280363 +DTE Energy Company,DTE,12/30/83,11.702128,11.808511,92943,11.914894,11.702128,1.2169734 +DTE Energy Company,DTE,1/3/84,11.702128,11.702128,102813,11.914894,11.914894,1.2391001 +DTE Energy Company,DTE,1/4/84,11.808511,11.914894,159448,12.12766,12.021277,1.250164 +DTE Energy Company,DTE,1/5/84,12.021277,12.021277,125608,12.234043,12.12766,1.2612258 +DTE Energy Company,DTE,1/6/84,12.12766,12.12766,422530,12.340426,12.12766,1.2612258 +DTE Energy Company,DTE,1/9/84,12.234043,12.234043,215495,12.340426,12.234043,1.2722911 +DTE Energy Company,DTE,1/10/84,12.12766,12.234043,98348,12.340426,12.340426,1.2833532 +DTE Energy Company,DTE,1/11/84,12.021277,12.340426,565528,12.340426,12.12766,1.2612258 +DTE Energy Company,DTE,1/12/84,12.021277,12.12766,60043,12.340426,12.234043,1.2722911 +DTE Energy Company,DTE,1/13/84,12.234043,12.234043,419945,12.553191,12.446809,1.2944173 +DTE Energy Company,DTE,1/16/84,12.12766,12.446809,521818,12.446809,12.12766,1.2612258 +DTE Energy Company,DTE,1/17/84,12.12766,12.12766,337108,12.234043,12.12766,1.2612258 +DTE Energy Company,DTE,1/18/84,12.12766,12.12766,246515,12.340426,12.234043,1.2722911 +DTE Energy Company,DTE,1/19/84,12.12766,12.234043,239348,12.340426,12.234043,1.2722911 +DTE Energy Company,DTE,1/20/84,12.021277,12.234043,335815,12.234043,12.021277,1.250164 +DTE Energy Company,DTE,1/23/84,11.808511,12.021277,231828,12.12766,12.021277,1.250164 +DTE Energy Company,DTE,1/24/84,11.914894,12.021277,277183,12.12766,11.914894,1.2391001 +DTE Energy Company,DTE,1/25/84,11.914894,11.914894,90240,12.12766,12.12766,1.2612258 +DTE Energy Company,DTE,1/26/84,11.702128,12.12766,73438,12.12766,12.12766,1.2612258 +DTE Energy Company,DTE,1/27/84,12.021277,12.12766,291048,12.12766,12.12766,1.2612258 +DTE Energy Company,DTE,1/30/84,11.914894,12.12766,69560,12.12766,12.12766,1.2612258 +DTE Energy Company,DTE,1/31/84,11.914894,12.12766,179305,12.12766,11.914894,1.2391001 +DTE Energy Company,DTE,2/1/84,11.914894,11.914894,207505,12.021277,12.021277,1.250164 +DTE Energy Company,DTE,2/2/84,11.914894,12.021277,100933,12.021277,12.021277,1.250164 +DTE Energy Company,DTE,2/3/84,11.914894,12.021277,145113,12.12766,12.12766,1.2612258 +DTE Energy Company,DTE,2/6/84,11.914894,12.021277,65800,12.021277,11.914894,1.2391001 +DTE Energy Company,DTE,2/7/84,11.702128,11.914894,146875,12.021277,11.808511,1.2280363 +DTE Energy Company,DTE,2/8/84,11.276596,11.808511,364015,11.808511,11.382979,1.1837827 +DTE Energy Company,DTE,2/9/84,10.851064,11.382979,291870,11.382979,11.276596,1.1727201 +DTE Energy Company,DTE,2/10/84,11.276596,11.276596,289403,11.595745,11.382979,1.1837827 +DTE Energy Company,DTE,2/13/84,11.382979,11.382979,149460,11.595745,11.489362,1.1948469 +DTE Energy Company,DTE,2/14/84,11.595745,11.595745,184123,11.808511,11.702128,1.2169734 +DTE Energy Company,DTE,2/15/84,11.489362,11.702128,96703,11.702128,11.595745,1.2059098 +DTE Energy Company,DTE,2/16/84,11.382979,11.595745,105045,11.595745,11.489362,1.1948469 +DTE Energy Company,DTE,2/17/84,11.170213,11.489362,102695,11.595745,11.276596,1.1727201 +DTE Energy Company,DTE,2/21/84,10.851064,11.170213,226070,11.170213,10.957447,1.1395298 +DTE Energy Company,DTE,2/22/84,10.851064,10.957447,79078,11.06383,10.957447,1.1395298 +DTE Energy Company,DTE,2/23/84,10.851064,10.957447,113153,11.06383,10.957447,1.1395298 +DTE Energy Company,DTE,2/24/84,10.851064,10.957447,101168,11.06383,10.957447,1.1395298 +DTE Energy Company,DTE,2/27/84,10.957447,10.957447,241698,11.489362,11.489362,1.1948469 +DTE Energy Company,DTE,2/28/84,11.489362,11.489362,139003,11.702128,11.595745,1.2059098 +DTE Energy Company,DTE,2/29/84,11.489362,11.595745,186943,11.914894,11.914894,1.2391001 +DTE Energy Company,DTE,3/1/84,11.702128,11.914894,233003,12.12766,12.12766,1.2612258 +DTE Energy Company,DTE,3/2/84,12.021277,12.12766,357200,12.234043,12.021277,1.250164 +DTE Energy Company,DTE,3/5/84,11.914894,12.021277,136183,12.021277,12.021277,1.250164 +DTE Energy Company,DTE,3/6/84,11.914894,12.021277,198105,12.021277,11.914894,1.2391001 +DTE Energy Company,DTE,3/7/84,11.702128,11.914894,64743,12.021277,11.702128,1.2169734 +DTE Energy Company,DTE,3/8/84,11.702128,11.702128,99993,11.914894,11.808511,1.2280363 +DTE Energy Company,DTE,3/9/84,11.489362,11.808511,73673,11.808511,11.595745,1.2059098 +DTE Energy Company,DTE,3/12/84,11.382979,11.595745,67798,11.595745,11.489362,1.1948469 +DTE Energy Company,DTE,3/13/84,11.489362,11.489362,87655,11.808511,11.702128,1.2169734 +DTE Energy Company,DTE,3/14/84,11.595745,11.702128,181538,11.808511,11.595745,1.2059098 +DTE Energy Company,DTE,3/15/84,11.489362,11.595745,449790,11.702128,11.595745,1.2059098 +DTE Energy Company,DTE,3/16/84,11.170213,11.382979,243813,11.382979,11.170213,1.198604 +DTE Energy Company,DTE,3/19/84,11.170213,11.170213,80723,11.276596,11.276596,1.2100196 +DTE Energy Company,DTE,3/20/84,11.170213,11.276596,67915,11.382979,11.276596,1.2100196 +DTE Energy Company,DTE,3/21/84,11.170213,11.276596,277888,11.382979,11.276596,1.2100196 +DTE Energy Company,DTE,3/22/84,10.957447,11.276596,195403,11.276596,10.957447,1.1757736 +DTE Energy Company,DTE,3/23/84,10.851064,10.957447,86950,11.06383,10.851064,1.1643579 +DTE Energy Company,DTE,3/26/84,10.851064,10.851064,139708,11.06383,10.851064,1.1643579 +DTE Energy Company,DTE,3/27/84,10.851064,10.851064,76963,10.957447,10.957447,1.1757736 +DTE Energy Company,DTE,3/28/84,10.851064,10.957447,105280,11.06383,10.957447,1.1757736 +DTE Energy Company,DTE,3/29/84,10.957447,10.957447,64390,11.06383,10.957447,1.1757736 +DTE Energy Company,DTE,3/30/84,10.851064,10.957447,128428,11.170213,10.957447,1.1757736 +DTE Energy Company,DTE,4/2/84,10.638298,10.957447,262613,11.170213,10.638298,1.1415279 +DTE Energy Company,DTE,4/3/84,10.531915,10.638298,96350,10.744681,10.531915,1.1301126 +DTE Energy Company,DTE,4/4/84,10.531915,10.531915,219255,10.851064,10.744681,1.1529428 +DTE Energy Company,DTE,4/5/84,10.638298,10.744681,136888,10.851064,10.638298,1.1415279 +DTE Energy Company,DTE,4/6/84,10.425532,10.638298,111978,10.744681,10.638298,1.1415279 +DTE Energy Company,DTE,4/9/84,10.531915,10.638298,212910,10.744681,10.744681,1.1529428 +DTE Energy Company,DTE,4/10/84,10.638298,10.744681,174958,10.851064,10.638298,1.1415279 +DTE Energy Company,DTE,4/11/84,10.531915,10.638298,73203,10.744681,10.531915,1.1301126 +DTE Energy Company,DTE,4/12/84,10.531915,10.531915,164500,10.638298,10.638298,1.1415279 +DTE Energy Company,DTE,4/13/84,10.531915,10.638298,234530,10.744681,10.744681,1.1529428 +DTE Energy Company,DTE,4/16/84,10.425532,10.744681,144878,10.744681,10.638298,1.1415279 +DTE Energy Company,DTE,4/17/84,10.531915,10.638298,173548,10.744681,10.638298,1.1415279 +DTE Energy Company,DTE,4/18/84,10.531915,10.638298,219608,10.638298,10.638298,1.1415279 +DTE Energy Company,DTE,4/19/84,10.319149,10.638298,196695,10.638298,10.531915,1.1301126 +DTE Energy Company,DTE,4/23/84,10.425532,10.531915,214555,10.638298,10.638298,1.1415279 +DTE Energy Company,DTE,4/24/84,10.425532,10.638298,262025,10.638298,10.425532,1.1186973 +DTE Energy Company,DTE,4/25/84,10.212766,10.425532,151105,10.531915,10.319149,1.1072816 +DTE Energy Company,DTE,4/26/84,9.787234,10.319149,288698,10.319149,10,1.0730363 +DTE Energy Company,DTE,4/27/84,10.106383,10.106383,174840,10.319149,10.212766,1.0958663 +DTE Energy Company,DTE,4/30/84,10.212766,10.212766,124785,10.319149,10.319149,1.1072816 +DTE Energy Company,DTE,5/1/84,10.106383,10.319149,171550,10.531915,10.531915,1.1301126 +DTE Energy Company,DTE,5/2/84,10.531915,10.531915,77315,10.638298,10.531915,1.1301126 +DTE Energy Company,DTE,5/3/84,10.425532,10.531915,154395,10.638298,10.531915,1.1301126 +DTE Energy Company,DTE,5/4/84,10.425532,10.531915,175193,10.638298,10.425532,1.1186973 +DTE Energy Company,DTE,5/7/84,10.425532,10.425532,77198,10.638298,10.638298,1.1415279 +DTE Energy Company,DTE,5/8/84,10.531915,10.638298,98113,10.638298,10.638298,1.1415279 +DTE Energy Company,DTE,5/9/84,10.638298,10.638298,302210,11.382979,11.276596,1.2100196 +DTE Energy Company,DTE,5/10/84,11.170213,11.276596,666695,11.382979,11.276596,1.2100196 +DTE Energy Company,DTE,5/11/84,11.276596,11.276596,187178,11.489362,11.382979,1.2214344 +DTE Energy Company,DTE,5/14/84,11.170213,11.382979,156393,11.382979,11.276596,1.2100196 +DTE Energy Company,DTE,5/15/84,11.170213,11.276596,267195,11.276596,11.276596,1.2100196 +DTE Energy Company,DTE,5/16/84,11.170213,11.276596,133010,11.276596,11.276596,1.2100196 +DTE Energy Company,DTE,5/17/84,10.957447,11.170213,84248,11.170213,10.957447,1.1757736 +DTE Energy Company,DTE,5/18/84,10.744681,10.957447,83543,11.06383,10.851064,1.1643579 +DTE Energy Company,DTE,5/21/84,10.638298,10.851064,263435,10.851064,10.638298,1.1415279 +DTE Energy Company,DTE,5/22/84,10.531915,10.638298,139708,10.744681,10.531915,1.1301126 +DTE Energy Company,DTE,5/23/84,10.425532,10.531915,220195,10.638298,10.638298,1.1415279 +DTE Energy Company,DTE,5/24/84,10.531915,10.638298,73203,10.638298,10.638298,1.1415279 +DTE Energy Company,DTE,5/25/84,10.531915,10.638298,341455,10.638298,10.531915,1.1301126 +DTE Energy Company,DTE,5/29/84,10.319149,10.531915,221018,10.638298,10.319149,1.1072816 +DTE Energy Company,DTE,5/30/84,10.319149,10.319149,351208,10.638298,10.638298,1.1415279 +DTE Energy Company,DTE,5/31/84,10.638298,10.638298,342278,10.851064,10.744681,1.1529428 +DTE Energy Company,DTE,6/1/84,10.744681,10.744681,616288,11.276596,11.276596,1.2100196 +DTE Energy Company,DTE,6/4/84,11.170213,11.276596,216788,11.489362,11.276596,1.2100196 +DTE Energy Company,DTE,6/5/84,11.170213,11.276596,67680,11.382979,11.170213,1.198604 +DTE Energy Company,DTE,6/6/84,11.170213,11.170213,128898,11.276596,11.170213,1.198604 +DTE Energy Company,DTE,6/7/84,11.06383,11.170213,172373,11.276596,11.170213,1.198604 +DTE Energy Company,DTE,6/8/84,11.06383,11.170213,129015,11.170213,11.06383,1.1871891 +DTE Energy Company,DTE,6/11/84,11.06383,11.06383,249923,11.170213,11.06383,1.1871891 +DTE Energy Company,DTE,6/12/84,10.957447,11.06383,86833,11.06383,10.957447,1.1757736 +DTE Energy Company,DTE,6/13/84,10.957447,10.957447,558595,11.170213,11.06383,1.1871891 +DTE Energy Company,DTE,6/14/84,10.744681,10.957447,163443,10.957447,10.851064,1.2032317 +DTE Energy Company,DTE,6/15/84,10.638298,10.851064,96468,10.851064,10.744681,1.1914356 +DTE Energy Company,DTE,6/18/84,10.531915,10.744681,205743,10.744681,10.744681,1.1914356 +DTE Energy Company,DTE,6/19/84,10.638298,10.744681,334875,10.851064,10.638298,1.1796393 +DTE Energy Company,DTE,6/20/84,10.531915,10.638298,437688,10.744681,10.638298,1.1796393 +DTE Energy Company,DTE,6/21/84,10.531915,10.638298,152163,10.744681,10.638298,1.1796393 +DTE Energy Company,DTE,6/22/84,10.425532,10.638298,265668,10.744681,10.638298,1.1796393 +DTE Energy Company,DTE,6/25/84,10.638298,10.638298,60748,10.744681,10.638298,1.1796393 +DTE Energy Company,DTE,6/26/84,10.531915,10.638298,70853,10.744681,10.638298,1.1796393 +DTE Energy Company,DTE,6/27/84,10.531915,10.638298,95645,10.744681,10.744681,1.1914356 +DTE Energy Company,DTE,6/28/84,10.638298,10.744681,422060,10.957447,10.744681,1.1914356 +DTE Energy Company,DTE,6/29/84,10.744681,10.744681,277888,10.851064,10.744681,1.1914356 +DTE Energy Company,DTE,7/2/84,10.744681,10.744681,311610,10.957447,10.851064,1.2032317 +DTE Energy Company,DTE,7/3/84,10.851064,10.851064,267195,10.957447,10.851064,1.2032317 +DTE Energy Company,DTE,7/5/84,10.851064,10.851064,97643,10.957447,10.957447,1.2150282 +DTE Energy Company,DTE,7/6/84,10.851064,10.957447,93295,10.957447,10.851064,1.2032317 +DTE Energy Company,DTE,7/9/84,10.851064,10.851064,164030,11.06383,10.957447,1.2150282 +DTE Energy Company,DTE,7/10/84,10.957447,10.957447,102460,11.170213,11.06383,1.226825 +DTE Energy Company,DTE,7/11/84,10.957447,11.06383,558243,11.170213,11.06383,1.226825 +DTE Energy Company,DTE,7/12/84,11.06383,11.06383,97643,11.276596,11.06383,1.226825 +DTE Energy Company,DTE,7/13/84,11.06383,11.06383,165910,11.170213,11.06383,1.226825 +DTE Energy Company,DTE,7/16/84,10.851064,11.06383,199868,11.170213,10.957447,1.2150282 +DTE Energy Company,DTE,7/17/84,10.851064,10.957447,261085,10.957447,10.851064,1.2032317 +DTE Energy Company,DTE,7/18/84,10.851064,10.851064,106220,11.06383,10.957447,1.2150282 +DTE Energy Company,DTE,7/19/84,10.851064,10.957447,186238,11.06383,10.851064,1.2032317 +DTE Energy Company,DTE,7/20/84,10.744681,10.851064,63803,10.957447,10.851064,1.2032317 +DTE Energy Company,DTE,7/23/84,10.319149,10.744681,305735,10.744681,10.425532,1.1560459 +DTE Energy Company,DTE,7/24/84,10.319149,10.425532,300448,10.531915,10.425532,1.1560459 +DTE Energy Company,DTE,7/25/84,10.319149,10.425532,585268,10.531915,10.425532,1.1560459 +DTE Energy Company,DTE,7/26/84,10.319149,10.425532,117853,10.531915,10.425532,1.1560459 +DTE Energy Company,DTE,7/27/84,10.319149,10.425532,227833,10.638298,10.425532,1.1560459 +DTE Energy Company,DTE,7/30/84,10.425532,10.425532,64625,10.531915,10.425532,1.1560459 +DTE Energy Company,DTE,7/31/84,10.425532,10.425532,443563,10.851064,10.638298,1.1796393 +DTE Energy Company,DTE,8/1/84,10.744681,10.744681,177543,11.170213,10.957447,1.2150282 +DTE Energy Company,DTE,8/2/84,10.851064,10.957447,192583,11.489362,11.489362,1.2740103 +DTE Energy Company,DTE,8/3/84,11.06383,11.489362,531805,11.489362,11.276596,1.2504172 +DTE Energy Company,DTE,8/6/84,11.170213,11.276596,781728,11.489362,11.276596,1.2504172 +DTE Energy Company,DTE,8/7/84,11.06383,11.276596,508070,11.489362,11.382979,1.2622137 +DTE Energy Company,DTE,8/8/84,11.382979,11.382979,305970,11.595745,11.489362,1.2740103 +DTE Energy Company,DTE,8/9/84,11.382979,11.489362,126430,11.702128,11.595745,1.2858068 +DTE Energy Company,DTE,8/10/84,11.595745,11.595745,853168,12.12766,11.808511,1.309399 +DTE Energy Company,DTE,8/13/84,11.702128,11.808511,342513,11.914894,11.702128,1.2976029 +DTE Energy Company,DTE,8/14/84,11.702128,11.702128,381170,11.914894,11.808511,1.309399 +DTE Energy Company,DTE,8/15/84,11.702128,11.808511,65565,11.914894,11.808511,1.309399 +DTE Energy Company,DTE,8/16/84,11.808511,11.808511,104693,11.914894,11.808511,1.309399 +DTE Energy Company,DTE,8/17/84,11.808511,11.808511,70148,11.914894,11.808511,1.309399 +DTE Energy Company,DTE,8/20/84,12.021277,12.021277,523463,12.234043,12.12766,1.3447878 +DTE Energy Company,DTE,8/21/84,12.021277,12.12766,159448,12.12766,12.021277,1.3329926 +DTE Energy Company,DTE,8/22/84,11.914894,12.021277,414775,12.12766,12.12766,1.3447878 +DTE Energy Company,DTE,8/23/84,11.914894,12.12766,292223,12.12766,11.914894,1.3211958 +DTE Energy Company,DTE,8/24/84,11.808511,11.914894,499963,12.12766,12.021277,1.3329926 +DTE Energy Company,DTE,8/27/84,11.914894,12.021277,151223,12.12766,12.021277,1.3329926 +DTE Energy Company,DTE,8/28/84,11.914894,12.021277,70265,12.021277,12.021277,1.3329926 +DTE Energy Company,DTE,8/29/84,11.808511,12.021277,97408,12.021277,11.808511,1.309399 +DTE Energy Company,DTE,8/30/84,11.702128,11.808511,100580,11.914894,11.914894,1.3211958 +DTE Energy Company,DTE,8/31/84,11.702128,11.914894,56988,11.914894,11.808511,1.309399 +DTE Energy Company,DTE,9/4/84,11.595745,11.808511,164618,11.808511,11.808511,1.309399 +DTE Energy Company,DTE,9/5/84,11.702128,11.808511,101520,11.808511,11.702128,1.2976029 +DTE Energy Company,DTE,9/6/84,11.702128,11.702128,115620,12.021277,12.021277,1.3329926 +DTE Energy Company,DTE,9/7/84,11.808511,11.914894,639083,11.914894,11.808511,1.309399 +DTE Energy Company,DTE,9/10/84,11.702128,11.808511,77903,11.914894,11.702128,1.2976029 +DTE Energy Company,DTE,9/11/84,11.702128,11.702128,1472275,11.914894,11.702128,1.2976029 +DTE Energy Company,DTE,9/12/84,11.702128,11.702128,1438318,11.808511,11.808511,1.309399 +DTE Energy Company,DTE,9/13/84,11.595745,11.808511,141470,11.808511,11.702128,1.2976029 +DTE Energy Company,DTE,9/14/84,11.170213,11.595745,944113,11.595745,11.595745,1.3263198 +DTE Energy Company,DTE,9/17/84,11.489362,11.595745,199633,11.808511,11.702128,1.3384875 +DTE Energy Company,DTE,9/18/84,11.702128,11.702128,143115,11.914894,11.808511,1.3506556 +DTE Energy Company,DTE,9/19/84,11.808511,11.808511,389630,12.12766,12.021277,1.3749923 +DTE Energy Company,DTE,9/20/84,11.914894,12.021277,603950,12.340426,12.234043,1.399329 +DTE Energy Company,DTE,9/21/84,12.12766,12.234043,341338,12.234043,12.12766,1.3871593 +DTE Energy Company,DTE,9/24/84,12.021277,12.12766,61218,12.234043,12.021277,1.3749923 +DTE Energy Company,DTE,9/25/84,11.808511,12.021277,184358,12.021277,11.914894,1.3628237 +DTE Energy Company,DTE,9/26/84,11.702128,11.914894,129838,12.021277,11.914894,1.3628237 +DTE Energy Company,DTE,9/27/84,12.021277,12.021277,92708,12.234043,12.234043,1.399329 +DTE Energy Company,DTE,9/28/84,12.021277,12.234043,231475,12.234043,12.12766,1.3871593 +DTE Energy Company,DTE,10/1/84,11.808511,12.021277,334523,12.021277,11.914894,1.3628237 +DTE Energy Company,DTE,10/2/84,11.914894,11.914894,66505,12.021277,11.914894,1.3628237 +DTE Energy Company,DTE,10/3/84,11.808511,11.914894,165558,12.12766,12.021277,1.3749923 +DTE Energy Company,DTE,10/4/84,11.914894,12.021277,94940,12.12766,12.021277,1.3749923 +DTE Energy Company,DTE,10/5/84,11.914894,12.021277,299390,12.446809,12.446809,1.4236648 +DTE Energy Company,DTE,10/8/84,12.446809,12.446809,174605,12.659574,12.553191,1.4358326 +DTE Energy Company,DTE,10/9/84,12.234043,12.553191,126900,12.659574,12.553191,1.4358326 +DTE Energy Company,DTE,10/10/84,12.553191,12.553191,163560,12.659574,12.553191,1.4358326 +DTE Energy Company,DTE,10/11/84,12.446809,12.553191,226658,12.659574,12.553191,1.4358326 +DTE Energy Company,DTE,10/12/84,12.553191,12.553191,348858,12.765957,12.659574,1.4480001 +DTE Energy Company,DTE,10/15/84,12.659574,12.659574,293750,12.765957,12.765957,1.4601685 +DTE Energy Company,DTE,10/16/84,12.553191,12.765957,242520,12.765957,12.553191,1.4358326 +DTE Energy Company,DTE,10/17/84,12.446809,12.553191,171903,12.659574,12.553191,1.4358326 +DTE Energy Company,DTE,10/18/84,12.553191,12.553191,489740,12.87234,12.87234,1.4723362 +DTE Energy Company,DTE,10/19/84,12.12766,12.87234,351795,12.978723,12.765957,1.4601685 +DTE Energy Company,DTE,10/22/84,12.659574,12.765957,98935,12.87234,12.765957,1.4601685 +DTE Energy Company,DTE,10/23/84,12.765957,12.765957,305265,12.87234,12.765957,1.4601685 +DTE Energy Company,DTE,10/24/84,12.765957,12.765957,218315,12.978723,12.87234,1.4723362 +DTE Energy Company,DTE,10/25/84,12.659574,12.87234,336755,12.978723,12.765957,1.4601685 +DTE Energy Company,DTE,10/26/84,12.553191,12.765957,55225,12.765957,12.553191,1.4358326 +DTE Energy Company,DTE,10/29/84,12.340426,12.553191,72263,12.659574,12.340426,1.4114958 +DTE Energy Company,DTE,10/30/84,12.340426,12.340426,131013,12.659574,12.446809,1.4236648 +DTE Energy Company,DTE,10/31/84,12.553191,12.553191,111273,12.765957,12.765957,1.4601685 +DTE Energy Company,DTE,11/1/84,12.659574,12.765957,199163,12.765957,12.765957,1.4601685 +DTE Energy Company,DTE,11/2/84,12.87234,12.87234,372475,13.085106,12.978723,1.4845043 +DTE Energy Company,DTE,11/5/84,12.978723,12.978723,163325,13.085106,12.978723,1.4845043 +DTE Energy Company,DTE,11/6/84,12.978723,12.978723,115150,13.191489,13.085106,1.4966714 +DTE Energy Company,DTE,11/7/84,12.978723,13.085106,227480,13.191489,13.085106,1.4966714 +DTE Energy Company,DTE,11/8/84,13.085106,13.085106,164500,13.191489,13.085106,1.4966714 +DTE Energy Company,DTE,11/9/84,12.978723,13.085106,157098,13.191489,13.085106,1.4966714 +DTE Energy Company,DTE,11/12/84,13.085106,13.085106,114093,13.191489,13.085106,1.4966714 +DTE Energy Company,DTE,11/13/84,12.978723,13.085106,99758,13.085106,12.978723,1.4845043 +DTE Energy Company,DTE,11/14/84,12.659574,12.978723,81075,12.978723,12.659574,1.4480001 +DTE Energy Company,DTE,11/15/84,12.659574,12.659574,223955,12.978723,12.87234,1.4723362 +DTE Energy Company,DTE,11/16/84,12.659574,12.87234,121848,12.978723,12.659574,1.4480001 +DTE Energy Company,DTE,11/19/84,12.553191,12.659574,116090,12.765957,12.659574,1.4480001 +DTE Energy Company,DTE,11/20/84,12.553191,12.659574,115855,12.87234,12.765957,1.4601685 +DTE Energy Company,DTE,11/21/84,12.765957,12.765957,101050,12.87234,12.87234,1.4723362 +DTE Energy Company,DTE,11/23/84,12.765957,12.87234,183535,13.191489,13.085106,1.4966714 +DTE Energy Company,DTE,11/26/84,13.085106,13.085106,73320,13.191489,13.085106,1.4966714 +DTE Energy Company,DTE,11/27/84,12.978723,13.085106,202453,13.191489,13.191489,1.5088408 +DTE Energy Company,DTE,11/28/84,13.191489,13.191489,1221765,13.404255,13.297872,1.5210086 +DTE Energy Company,DTE,11/29/84,13.297872,13.297872,656708,13.404255,13.404255,1.5331779 +DTE Energy Company,DTE,11/30/84,13.297872,13.297872,213380,13.404255,13.404255,1.5331779 +DTE Energy Company,DTE,12/3/84,12.978723,13.297872,159683,13.404255,13.085106,1.4966714 +DTE Energy Company,DTE,12/4/84,13.085106,13.191489,769390,13.297872,13.297872,1.5210086 +DTE Energy Company,DTE,12/5/84,13.191489,13.297872,74495,13.297872,13.297872,1.5210086 +DTE Energy Company,DTE,12/6/84,13.191489,13.191489,158625,13.404255,13.404255,1.5331779 +DTE Energy Company,DTE,12/7/84,13.191489,13.297872,503958,13.404255,13.191489,1.5088408 +DTE Energy Company,DTE,12/10/84,13.191489,13.191489,162973,13.297872,13.191489,1.5088408 +DTE Energy Company,DTE,12/11/84,12.765957,12.765957,409370,12.87234,12.765957,1.5008364 +DTE Energy Company,DTE,12/12/84,12.765957,12.765957,144173,12.978723,12.87234,1.5133435 +DTE Energy Company,DTE,12/13/84,12.87234,12.87234,109980,12.978723,12.87234,1.5133435 +DTE Energy Company,DTE,12/14/84,12.765957,12.87234,104810,12.978723,12.87234,1.5133435 +DTE Energy Company,DTE,12/17/84,12.87234,12.978723,176485,13.085106,12.978723,1.5258495 +DTE Energy Company,DTE,12/18/84,12.978723,13.085106,568700,13.723404,13.723404,1.6133994 +DTE Energy Company,DTE,12/19/84,13.404255,13.617021,250745,13.723404,13.510638,1.5883846 +DTE Energy Company,DTE,12/20/84,13.085106,13.510638,424645,13.617021,13.085106,1.5383576 +DTE Energy Company,DTE,12/21/84,12.978723,13.085106,201865,13.191489,13.085106,1.5383576 +DTE Energy Company,DTE,12/24/84,12.978723,13.085106,57458,13.085106,12.978723,1.5258495 +DTE Energy Company,DTE,12/26/84,12.87234,12.978723,52640,13.085106,12.978723,1.5258495 +DTE Energy Company,DTE,12/27/84,12.765957,12.87234,146640,12.978723,12.87234,1.5133435 +DTE Energy Company,DTE,12/28/84,12.765957,12.765957,202335,13.191489,13.191489,1.5508635 +DTE Energy Company,DTE,12/31/84,12.978723,13.085106,277065,13.617021,13.617021,1.6008921 +DTE Energy Company,DTE,1/2/85,12.978723,13.510638,215143,13.510638,13.191489,1.5508635 +DTE Energy Company,DTE,1/3/85,12.978723,13.085106,77785,13.297872,13.085106,1.5383576 +DTE Energy Company,DTE,1/4/85,12.87234,13.085106,33370,13.085106,12.978723,1.5258495 +DTE Energy Company,DTE,1/7/85,12.87234,12.978723,275655,13.085106,13.085106,1.5383576 +DTE Energy Company,DTE,1/8/85,12.978723,13.085106,105398,13.085106,12.978723,1.5258495 +DTE Energy Company,DTE,1/9/85,12.765957,13.085106,90710,13.085106,13.085106,1.5383576 +DTE Energy Company,DTE,1/10/85,12.765957,12.978723,100463,13.191489,13.191489,1.5508635 +DTE Energy Company,DTE,1/11/85,12.978723,13.191489,152633,13.191489,12.978723,1.5258495 +DTE Energy Company,DTE,1/14/85,12.978723,13.085106,101285,13.191489,13.191489,1.5508635 +DTE Energy Company,DTE,1/15/85,13.085106,13.191489,778438,13.297872,13.191489,1.5508635 +DTE Energy Company,DTE,1/16/85,13.085106,13.297872,293163,13.297872,13.297872,1.5633706 +DTE Energy Company,DTE,1/17/85,12.87234,13.297872,106455,13.297872,13.085106,1.5383576 +DTE Energy Company,DTE,1/18/85,12.978723,13.085106,113975,13.191489,13.085106,1.5383576 +DTE Energy Company,DTE,1/21/85,12.978723,13.085106,194698,13.191489,12.978723,1.5258495 +DTE Energy Company,DTE,1/22/85,12.765957,12.978723,320423,13.510638,12.978723,1.5258495 +DTE Energy Company,DTE,1/23/85,12.978723,13.085106,180128,13.191489,13.191489,1.5508635 +DTE Energy Company,DTE,1/24/85,12.87234,13.085106,439333,13.191489,12.978723,1.5258495 +DTE Energy Company,DTE,1/25/85,12.87234,13.085106,491973,13.085106,12.978723,1.5258495 +DTE Energy Company,DTE,1/28/85,12.87234,12.978723,123258,13.085106,12.978723,1.5258495 +DTE Energy Company,DTE,1/29/85,12.87234,12.87234,87303,12.978723,12.87234,1.5133435 +DTE Energy Company,DTE,1/30/85,12.87234,13.085106,868795,13.191489,12.978723,1.5258495 +DTE Energy Company,DTE,1/31/85,12.765957,12.978723,119145,12.978723,12.978723,1.5258495 +DTE Energy Company,DTE,2/1/85,12.87234,12.978723,150988,12.978723,12.978723,1.5258495 +DTE Energy Company,DTE,2/4/85,12.87234,12.87234,202100,13.297872,13.191489,1.5508635 +DTE Energy Company,DTE,2/5/85,13.085106,13.297872,424645,13.404255,13.085106,1.5383576 +DTE Energy Company,DTE,2/6/85,12.978723,13.085106,158860,13.191489,13.085106,1.5383576 +DTE Energy Company,DTE,2/7/85,12.978723,13.085106,134420,13.191489,13.085106,1.5383576 +DTE Energy Company,DTE,2/8/85,12.765957,13.191489,498788,13.191489,13.085106,1.5383576 +DTE Energy Company,DTE,2/11/85,12.87234,13.191489,136653,13.191489,12.978723,1.5258495 +DTE Energy Company,DTE,2/12/85,12.978723,13.085106,91885,13.297872,13.297872,1.5633706 +DTE Energy Company,DTE,2/13/85,13.297872,13.297872,215848,13.510638,13.404255,1.5758777 +DTE Energy Company,DTE,2/14/85,13.297872,13.404255,159918,13.510638,13.404255,1.5758777 +DTE Energy Company,DTE,2/15/85,13.297872,13.404255,59103,13.510638,13.404255,1.5758777 +DTE Energy Company,DTE,2/19/85,13.297872,13.510638,108923,13.510638,13.510638,1.5883846 +DTE Energy Company,DTE,2/20/85,13.297872,13.404255,81193,13.510638,13.297872,1.5633706 +DTE Energy Company,DTE,2/21/85,13.191489,13.404255,217375,13.404255,13.297872,1.5633706 +DTE Energy Company,DTE,2/22/85,13.191489,13.404255,360020,13.404255,13.404255,1.5758777 +DTE Energy Company,DTE,2/25/85,13.191489,13.297872,198575,13.404255,13.297872,1.5633706 +DTE Energy Company,DTE,2/26/85,13.191489,13.297872,147580,13.510638,13.404255,1.5758777 +DTE Energy Company,DTE,2/27/85,13.297872,13.404255,252273,13.510638,13.510638,1.5883846 +DTE Energy Company,DTE,2/28/85,12.765957,13.510638,307850,13.510638,13.510638,1.5883846 +DTE Energy Company,DTE,3/1/85,13.404255,13.404255,161798,13.510638,13.510638,1.5883846 +DTE Energy Company,DTE,3/4/85,13.404255,13.510638,95528,13.510638,13.510638,1.5883846 +DTE Energy Company,DTE,3/5/85,13.404255,13.404255,360373,13.510638,13.404255,1.5758777 +DTE Energy Company,DTE,3/6/85,13.404255,13.510638,376823,13.510638,13.404255,1.5758777 +DTE Energy Company,DTE,3/7/85,13.404255,13.404255,288345,13.510638,13.510638,1.5883846 +DTE Energy Company,DTE,3/8/85,13.191489,13.404255,445678,13.510638,13.191489,1.5508635 +DTE Energy Company,DTE,3/11/85,13.191489,13.191489,828140,13.404255,13.404255,1.5758777 +DTE Energy Company,DTE,3/12/85,13.297872,13.297872,1267825,13.404255,13.297872,1.5633706 +DTE Energy Company,DTE,3/13/85,13.297872,13.404255,2043325,13.617021,13.404255,1.5758777 +DTE Energy Company,DTE,3/14/85,13.404255,13.510638,1117073,13.510638,13.404255,1.5758777 +DTE Energy Company,DTE,3/15/85,12.978723,12.978723,644958,13.191489,13.085106,1.5805041 +DTE Energy Company,DTE,3/18/85,12.87234,13.085106,366248,13.191489,12.87234,1.5548053 +DTE Energy Company,DTE,3/19/85,12.87234,12.87234,267900,13.085106,13.085106,1.5805041 +DTE Energy Company,DTE,3/20/85,13.085106,13.085106,207975,13.297872,13.297872,1.6062026 +DTE Energy Company,DTE,3/21/85,13.191489,13.297872,110920,13.404255,13.297872,1.6062026 +DTE Energy Company,DTE,3/22/85,13.191489,13.191489,233120,13.404255,13.404255,1.6190529 +DTE Energy Company,DTE,3/25/85,12.765957,13.404255,105163,13.510638,13.297872,1.6062026 +DTE Energy Company,DTE,3/26/85,13.191489,13.297872,84365,13.510638,13.297872,1.6062026 +DTE Energy Company,DTE,3/27/85,13.297872,13.297872,87890,13.510638,13.510638,1.6319021 +DTE Energy Company,DTE,3/28/85,13.404255,13.510638,220430,13.617021,13.510638,1.6319021 +DTE Energy Company,DTE,3/29/85,13.510638,13.617021,619343,14.042553,14.042553,1.6961501 +DTE Energy Company,DTE,4/1/85,13.191489,13.829787,388103,14.255319,14.255319,1.7218505 +DTE Energy Company,DTE,4/2/85,14.042553,14.148936,132188,14.255319,14.042553,1.6961501 +DTE Energy Company,DTE,4/3/85,14.255319,14.361702,588440,14.468085,14.255319,1.7218505 +DTE Energy Company,DTE,4/4/85,14.255319,14.255319,483043,14.361702,14.361702,1.7346997 +DTE Energy Company,DTE,4/8/85,13.297872,14.255319,194933,14.361702,14.255319,1.7218505 +DTE Energy Company,DTE,4/9/85,14.042553,14.148936,215613,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,4/10/85,14.042553,14.148936,404905,14.255319,14.042553,1.6961501 +DTE Energy Company,DTE,4/11/85,14.042553,14.148936,207740,14.148936,14.148936,1.7090011 +DTE Energy Company,DTE,4/12/85,14.042553,14.148936,255915,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,4/15/85,14.042553,14.148936,728735,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,4/16/85,14.042553,14.255319,669633,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,4/17/85,14.148936,14.255319,573283,14.361702,14.255319,1.7218505 +DTE Energy Company,DTE,4/18/85,14.148936,14.361702,452023,14.361702,14.255319,1.7218505 +DTE Energy Company,DTE,4/19/85,14.042553,14.148936,196225,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,4/22/85,14.042553,14.148936,263435,14.255319,14.042553,1.6961501 +DTE Energy Company,DTE,4/23/85,14.042553,14.148936,305618,14.148936,14.148936,1.7090011 +DTE Energy Company,DTE,4/24/85,14.042553,14.148936,238525,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,4/25/85,14.042553,14.042553,103048,14.148936,14.042553,1.6961501 +DTE Energy Company,DTE,4/26/85,14.042553,14.148936,126078,14.148936,14.148936,1.7090011 +DTE Energy Company,DTE,4/29/85,13.93617,14.042553,127605,14.148936,13.93617,1.6833007 +DTE Energy Company,DTE,4/30/85,13.829787,13.93617,209150,14.042553,14.042553,1.6961501 +DTE Energy Company,DTE,5/1/85,13.723404,13.723404,124550,13.93617,13.723404,1.6576027 +DTE Energy Company,DTE,5/2/85,13.617021,13.723404,145818,13.829787,13.723404,1.6576027 +DTE Energy Company,DTE,5/3/85,13.617021,13.723404,83895,13.829787,13.829787,1.6704515 +DTE Energy Company,DTE,5/6/85,13.723404,13.723404,113505,13.93617,13.93617,1.6833007 +DTE Energy Company,DTE,5/7/85,13.93617,13.93617,247103,14.255319,14.255319,1.7218505 +DTE Energy Company,DTE,5/8/85,14.148936,14.148936,483278,14.361702,14.148936,1.7090011 +DTE Energy Company,DTE,5/9/85,14.042553,14.148936,75788,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,5/10/85,14.148936,14.255319,88008,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,5/13/85,14.148936,14.148936,117500,14.255319,14.255319,1.7218505 +DTE Energy Company,DTE,5/14/85,14.042553,14.255319,431813,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,5/15/85,14.042553,14.148936,257443,14.255319,14.148936,1.7090011 +DTE Energy Company,DTE,5/16/85,13.93617,14.148936,204450,14.255319,14.255319,1.7218505 +DTE Energy Company,DTE,5/17/85,14.148936,14.148936,345685,14.468085,14.361702,1.7346997 +DTE Energy Company,DTE,5/20/85,14.361702,14.468085,539795,14.680851,14.574468,1.7603987 +DTE Energy Company,DTE,5/21/85,14.148936,14.468085,564470,14.574468,14.361702,1.7346997 +DTE Energy Company,DTE,5/22/85,14.042553,14.255319,522640,14.361702,14.148936,1.7090011 +DTE Energy Company,DTE,5/23/85,13.93617,14.042553,224190,14.148936,13.93617,1.6833007 +DTE Energy Company,DTE,5/24/85,13.93617,14.042553,200220,14.042553,13.93617,1.6833007 +DTE Energy Company,DTE,5/28/85,14.042553,14.042553,210443,14.255319,14.042553,1.6961501 +DTE Energy Company,DTE,5/29/85,14.042553,14.148936,673510,14.148936,14.148936,1.7090011 +DTE Energy Company,DTE,5/30/85,13.93617,14.148936,276243,14.148936,13.93617,1.6833007 +DTE Energy Company,DTE,5/31/85,13.93617,13.93617,555070,14.148936,14.148936,1.7090011 +DTE Energy Company,DTE,6/3/85,14.042553,14.148936,646250,14.255319,14.255319,1.7218505 +DTE Energy Company,DTE,6/4/85,14.148936,14.255319,945993,14.574468,14.574468,1.7603987 +DTE Energy Company,DTE,6/5/85,14.468085,14.574468,476580,14.787234,14.787234,1.7860986 +DTE Energy Company,DTE,6/6/85,14.680851,14.787234,219725,15,15,1.8117985 +DTE Energy Company,DTE,6/7/85,14.787234,15,170140,15,14.787234,1.7860986 +DTE Energy Company,DTE,6/10/85,14.787234,14.893617,1554525,15,14.787234,1.7860986 +DTE Energy Company,DTE,6/11/85,14.787234,14.893617,3094950,15,14.893617,1.7989464 +DTE Energy Company,DTE,6/12/85,14.787234,14.893617,531218,15.106383,15.106383,1.824646 +DTE Energy Company,DTE,6/13/85,14.893617,15.106383,1932875,15.106383,14.893617,1.7989464 +DTE Energy Company,DTE,6/14/85,14.468085,14.680851,372710,14.680851,14.680851,1.8168534 +DTE Energy Company,DTE,6/17/85,14.574468,14.680851,212910,14.787234,14.680851,1.8168534 +DTE Energy Company,DTE,6/18/85,14.680851,14.680851,262260,14.893617,14.787234,1.8300184 +DTE Energy Company,DTE,6/19/85,14.787234,14.893617,147345,14.893617,14.787234,1.8300184 +DTE Energy Company,DTE,6/20/85,14.680851,14.787234,208915,14.893617,14.893617,1.8431834 +DTE Energy Company,DTE,6/21/85,14.680851,14.893617,502430,14.893617,14.893617,1.8431834 +DTE Energy Company,DTE,6/24/85,14.574468,14.893617,631915,14.893617,14.680851,1.8168534 +DTE Energy Company,DTE,6/25/85,14.468085,14.680851,121613,14.680851,14.574468,1.803687 +DTE Energy Company,DTE,6/26/85,14.468085,14.574468,397150,14.680851,14.468085,1.790522 +DTE Energy Company,DTE,6/27/85,14.255319,14.468085,315253,14.574468,14.468085,1.790522 +DTE Energy Company,DTE,6/28/85,14.468085,14.468085,573635,14.680851,14.574468,1.803687 +DTE Energy Company,DTE,7/1/85,14.468085,14.574468,123023,14.574468,14.468085,1.790522 +DTE Energy Company,DTE,7/2/85,14.574468,14.574468,169670,14.680851,14.680851,1.8168534 +DTE Energy Company,DTE,7/3/85,14.468085,14.680851,63568,14.680851,14.680851,1.8168534 +DTE Energy Company,DTE,7/5/85,14.468085,14.574468,75435,14.680851,14.680851,1.8168534 +DTE Energy Company,DTE,7/8/85,14.468085,14.680851,157098,14.680851,14.468085,1.790522 +DTE Energy Company,DTE,7/9/85,14.468085,14.468085,163795,14.680851,14.574468,1.803687 +DTE Energy Company,DTE,7/10/85,14.574468,14.680851,116560,14.893617,14.787234,1.8300184 +DTE Energy Company,DTE,7/11/85,14.787234,14.893617,317720,15.212766,15.106383,1.8695145 +DTE Energy Company,DTE,7/12/85,15,15.212766,127605,15.212766,15.106383,1.8695145 +DTE Energy Company,DTE,7/15/85,14.893617,15,339810,15.106383,15.106383,1.8695145 +DTE Energy Company,DTE,7/16/85,14.787234,15.106383,235235,15.106383,15,1.8563504 +DTE Energy Company,DTE,7/17/85,14.787234,14.893617,349445,15.212766,15,1.8563504 +DTE Energy Company,DTE,7/18/85,14.893617,15,106455,15.106383,14.893617,1.8431834 +DTE Energy Company,DTE,7/19/85,14.468085,15,123845,15,14.787234,1.8300184 +DTE Energy Company,DTE,7/22/85,14.255319,14.787234,452845,14.787234,14.361702,1.7773564 +DTE Energy Company,DTE,7/23/85,13.404255,14.148936,431343,14.255319,13.617021,1.6851966 +DTE Energy Company,DTE,7/24/85,13.617021,13.617021,361195,13.93617,13.93617,1.7246932 +DTE Energy Company,DTE,7/25/85,13.829787,13.93617,163325,14.042553,13.93617,1.7246932 +DTE Energy Company,DTE,7/26/85,13.829787,13.93617,479988,14.042553,13.93617,1.7246932 +DTE Energy Company,DTE,7/29/85,13.617021,13.93617,223015,13.93617,13.723404,1.6983635 +DTE Energy Company,DTE,7/30/85,13.510638,13.617021,209385,13.829787,13.723404,1.6983635 +DTE Energy Company,DTE,7/31/85,13.617021,13.723404,490563,13.93617,13.617021,1.6851966 +DTE Energy Company,DTE,8/1/85,13.510638,13.723404,339458,14.042553,13.723404,1.6983635 +DTE Energy Company,DTE,8/2/85,13.617021,13.723404,135360,13.829787,13.829787,1.7115281 +DTE Energy Company,DTE,8/5/85,13.510638,13.829787,477050,13.829787,13.617021,1.6851966 +DTE Energy Company,DTE,8/6/85,13.297872,13.510638,233120,13.617021,13.404255,1.6588651 +DTE Energy Company,DTE,8/7/85,12.87234,13.191489,313255,13.404255,13.085106,1.6193691 +DTE Energy Company,DTE,8/8/85,12.978723,13.085106,270720,13.404255,13.404255,1.6588651 +DTE Energy Company,DTE,8/9/85,13.297872,13.510638,231475,13.510638,13.510638,1.6720306 +DTE Energy Company,DTE,8/12/85,13.404255,13.510638,189998,13.617021,13.404255,1.6588651 +DTE Energy Company,DTE,8/13/85,13.297872,13.404255,282705,13.510638,13.404255,1.6588651 +DTE Energy Company,DTE,8/14/85,13.404255,13.404255,147463,13.510638,13.510638,1.6720306 +DTE Energy Company,DTE,8/15/85,13.510638,13.617021,142645,13.723404,13.723404,1.6983635 +DTE Energy Company,DTE,8/16/85,13.510638,13.723404,235705,13.723404,13.617021,1.6851966 +DTE Energy Company,DTE,8/19/85,13.510638,13.723404,82603,13.723404,13.617021,1.6851966 +DTE Energy Company,DTE,8/20/85,13.510638,13.617021,129133,13.829787,13.723404,1.6983635 +DTE Energy Company,DTE,8/21/85,13.723404,13.829787,106690,14.042553,13.93617,1.7246932 +DTE Energy Company,DTE,8/22/85,13.829787,14.042553,84365,14.042553,13.93617,1.7246932 +DTE Energy Company,DTE,8/23/85,13.829787,13.829787,67210,14.042553,13.829787,1.7115281 +DTE Energy Company,DTE,8/26/85,13.723404,13.93617,60865,14.042553,14.042553,1.7378583 +DTE Energy Company,DTE,8/27/85,13.829787,13.93617,54403,14.042553,14.042553,1.7378583 +DTE Energy Company,DTE,8/28/85,13.93617,14.042553,85070,14.148936,14.148936,1.751026 +DTE Energy Company,DTE,8/29/85,14.042553,14.148936,96703,14.255319,14.148936,1.751026 +DTE Energy Company,DTE,8/30/85,14.042553,14.255319,131130,14.255319,14.042553,1.7378583 +DTE Energy Company,DTE,9/3/85,13.93617,14.042553,179070,14.042553,13.93617,1.7246932 +DTE Energy Company,DTE,9/4/85,13.829787,14.042553,148168,14.042553,14.042553,1.7378583 +DTE Energy Company,DTE,9/5/85,13.93617,14.042553,114798,14.042553,14.042553,1.7378583 +DTE Energy Company,DTE,9/6/85,13.829787,14.042553,133480,14.042553,13.93617,1.7246932 +DTE Energy Company,DTE,9/9/85,13.723404,13.93617,201865,13.93617,13.829787,1.7115281 +DTE Energy Company,DTE,9/10/85,13.297872,13.723404,3080850,13.93617,13.297872,1.6456995 +DTE Energy Company,DTE,9/11/85,12.978723,13.404255,3547325,13.93617,13.191489,1.6325336 +DTE Energy Company,DTE,9/12/85,12.87234,13.191489,786898,13.191489,12.978723,1.6062027 +DTE Energy Company,DTE,9/13/85,12.87234,12.87234,230065,13.085106,13.085106,1.6193691 +DTE Energy Company,DTE,9/16/85,13.085106,13.085106,1493425,13.297872,13.297872,1.6456995 +DTE Energy Company,DTE,9/17/85,13.191489,13.297872,4690600,13.404255,13.297872,1.6456995 +DTE Energy Company,DTE,9/18/85,12.765957,12.87234,133363,12.978723,12.87234,1.637042 +DTE Energy Company,DTE,9/19/85,12.765957,12.765957,91180,12.978723,12.978723,1.6505704 +DTE Energy Company,DTE,9/20/85,12.553191,12.87234,689608,13.085106,12.553191,1.5964533 +DTE Energy Company,DTE,9/23/85,12.340426,12.659574,239230,12.659574,12.446809,1.5829242 +DTE Energy Company,DTE,9/24/85,12.340426,12.446809,182125,12.446809,12.446809,1.5829242 +DTE Energy Company,DTE,9/25/85,12.340426,12.340426,190820,12.446809,12.340426,1.5693951 +DTE Energy Company,DTE,9/26/85,11.914894,12.446809,244870,12.446809,12.021277,1.5288075 +DTE Energy Company,DTE,9/30/85,11.914894,12.021277,288345,12.234043,12.234043,1.5558665 +DTE Energy Company,DTE,10/1/85,12.12766,12.234043,157450,12.553191,12.446809,1.5829242 +DTE Energy Company,DTE,10/2/85,12.234043,12.553191,269310,12.553191,12.446809,1.5829242 +DTE Energy Company,DTE,10/3/85,12.12766,12.340426,293868,12.446809,12.340426,1.5693951 +DTE Energy Company,DTE,10/4/85,12.12766,12.340426,113035,12.340426,12.340426,1.5693951 +DTE Energy Company,DTE,10/7/85,12.234043,12.340426,262143,12.446809,12.234043,1.5558665 +DTE Energy Company,DTE,10/8/85,12.234043,12.340426,118323,12.340426,12.234043,1.5558665 +DTE Energy Company,DTE,10/9/85,12.234043,12.234043,229008,12.446809,12.446809,1.5829242 +DTE Energy Company,DTE,10/10/85,12.340426,12.446809,212088,12.553191,12.553191,1.5964533 +DTE Energy Company,DTE,10/11/85,12.446809,12.553191,477050,12.659574,12.446809,1.5829242 +DTE Energy Company,DTE,10/14/85,12.340426,12.446809,135243,12.553191,12.553191,1.5964533 +DTE Energy Company,DTE,10/15/85,12.446809,12.446809,415128,12.659574,12.446809,1.5829242 +DTE Energy Company,DTE,10/16/85,12.446809,12.553191,461188,12.659574,12.659574,1.6099833 +DTE Energy Company,DTE,10/17/85,12.021277,12.659574,361313,12.87234,12.87234,1.637042 +DTE Energy Company,DTE,10/18/85,12.659574,12.87234,328295,12.87234,12.659574,1.6099833 +DTE Energy Company,DTE,10/21/85,12.446809,12.659574,87773,12.765957,12.659574,1.6099833 +DTE Energy Company,DTE,10/22/85,12.553191,12.659574,424293,12.87234,12.765957,1.6235126 +DTE Energy Company,DTE,10/23/85,12.659574,12.765957,309965,12.87234,12.87234,1.637042 +DTE Energy Company,DTE,10/24/85,12.765957,12.765957,312903,13.085106,12.87234,1.637042 +DTE Energy Company,DTE,10/25/85,12.765957,12.765957,96703,12.87234,12.87234,1.637042 +DTE Energy Company,DTE,10/28/85,12.765957,12.87234,503370,12.978723,12.978723,1.6505704 +DTE Energy Company,DTE,10/29/85,12.87234,12.87234,155805,13.085106,13.085106,1.6641 +DTE Energy Company,DTE,10/30/85,12.765957,13.085106,351678,13.085106,12.87234,1.637042 +DTE Energy Company,DTE,10/31/85,12.659574,12.87234,124198,12.87234,12.765957,1.6235126 +DTE Energy Company,DTE,11/1/85,12.659574,12.765957,339458,12.87234,12.765957,1.6235126 +DTE Energy Company,DTE,11/4/85,12.659574,12.87234,177778,12.87234,12.659574,1.6099833 +DTE Energy Company,DTE,11/5/85,12.659574,12.765957,349680,13.085106,12.978723,1.6505704 +DTE Energy Company,DTE,11/6/85,12.87234,12.87234,189880,13.191489,13.085106,1.6641 +DTE Energy Company,DTE,11/7/85,12.765957,12.978723,499963,13.085106,12.87234,1.637042 +DTE Energy Company,DTE,11/8/85,12.765957,12.87234,362840,12.87234,12.87234,1.637042 +DTE Energy Company,DTE,11/11/85,12.87234,12.87234,626628,13.085106,13.085106,1.6641 +DTE Energy Company,DTE,11/12/85,12.978723,13.085106,790305,13.191489,13.085106,1.6641 +DTE Energy Company,DTE,11/13/85,12.978723,13.085106,242638,13.191489,12.978723,1.6505704 +DTE Energy Company,DTE,11/14/85,12.978723,13.085106,371300,13.404255,13.404255,1.7046875 +DTE Energy Company,DTE,11/15/85,12.978723,13.297872,227950,13.404255,13.191489,1.6776288 +DTE Energy Company,DTE,11/18/85,13.085106,13.191489,199868,13.297872,13.297872,1.6911575 +DTE Energy Company,DTE,11/19/85,13.191489,13.297872,191643,13.297872,13.297872,1.6911575 +DTE Energy Company,DTE,11/20/85,13.191489,13.297872,239348,13.297872,13.297872,1.6911575 +DTE Energy Company,DTE,11/21/85,13.191489,13.297872,330175,13.297872,13.297872,1.6911575 +DTE Energy Company,DTE,11/22/85,13.191489,13.297872,283880,13.404255,13.297872,1.6911575 +DTE Energy Company,DTE,11/25/85,13.191489,13.297872,213263,13.404255,13.297872,1.6911575 +DTE Energy Company,DTE,11/26/85,13.191489,13.297872,302680,13.404255,13.191489,1.6776288 +DTE Energy Company,DTE,11/27/85,13.085106,13.191489,172608,13.404255,13.297872,1.6911575 +DTE Energy Company,DTE,11/29/85,12.87234,12.978723,306675,13.085106,12.978723,1.6961634 +DTE Energy Company,DTE,12/2/85,12.87234,12.87234,174253,12.978723,12.978723,1.6961634 +DTE Energy Company,DTE,12/3/85,12.87234,12.978723,126195,13.085106,12.978723,1.6961634 +DTE Energy Company,DTE,12/4/85,12.87234,12.87234,593610,13.085106,13.085106,1.7100668 +DTE Energy Company,DTE,12/5/85,12.87234,13.085106,509010,13.191489,13.085106,1.7100668 +DTE Energy Company,DTE,12/6/85,12.87234,13.085106,578453,13.085106,12.978723,1.6961634 +DTE Energy Company,DTE,12/9/85,12.978723,12.978723,182243,13.191489,13.085106,1.7100668 +DTE Energy Company,DTE,12/10/85,13.085106,13.191489,372358,13.297872,13.191489,1.7239697 +DTE Energy Company,DTE,12/11/85,13.191489,13.191489,287993,13.510638,13.510638,1.7656779 +DTE Energy Company,DTE,12/12/85,13.191489,13.404255,224425,13.404255,13.191489,1.7239697 +DTE Energy Company,DTE,12/13/85,13.191489,13.191489,304090,13.404255,13.297872,1.7378725 +DTE Energy Company,DTE,12/16/85,13.085106,13.297872,368950,13.404255,13.191489,1.7239697 +DTE Energy Company,DTE,12/17/85,13.191489,13.191489,490680,13.510638,13.404255,1.751776 +DTE Energy Company,DTE,12/18/85,13.404255,13.510638,363075,13.723404,13.510638,1.7656779 +DTE Energy Company,DTE,12/19/85,13.404255,13.617021,787485,13.723404,13.723404,1.7934843 +DTE Energy Company,DTE,12/20/85,13.617021,13.723404,408078,13.93617,13.93617,1.821291 +DTE Energy Company,DTE,12/23/85,13.617021,13.829787,401968,13.829787,13.723404,1.7934843 +DTE Energy Company,DTE,12/24/85,13.404255,13.617021,127488,13.617021,13.510638,1.7656779 +DTE Energy Company,DTE,12/26/85,13.404255,13.510638,108805,13.617021,13.404255,1.751776 +DTE Energy Company,DTE,12/27/85,13.404255,13.404255,152868,13.510638,13.510638,1.7656779 +DTE Energy Company,DTE,12/30/85,13.191489,13.404255,136300,13.404255,13.404255,1.751776 +DTE Energy Company,DTE,12/31/85,13.297872,13.404255,148638,13.510638,13.510638,1.7656779 +DTE Energy Company,DTE,1/2/86,13.191489,13.510638,362723,13.510638,13.404255,1.751776 +DTE Energy Company,DTE,1/3/86,13.297872,13.297872,391040,13.510638,13.510638,1.7656779 +DTE Energy Company,DTE,1/6/86,13.297872,13.510638,143938,13.510638,13.404255,1.751776 +DTE Energy Company,DTE,1/7/86,13.404255,13.510638,966438,13.93617,13.93617,1.821291 +DTE Energy Company,DTE,1/8/86,13.617021,13.93617,525460,14.042553,13.617021,1.7795819 +DTE Energy Company,DTE,1/9/86,13.297872,13.617021,458485,13.617021,13.404255,1.751776 +DTE Energy Company,DTE,1/10/86,13.297872,13.404255,220900,13.404255,13.404255,1.751776 +DTE Energy Company,DTE,1/13/86,13.085106,13.297872,275303,13.404255,13.297872,1.7378725 +DTE Energy Company,DTE,1/14/86,13.297872,13.510638,331350,13.510638,13.404255,1.751776 +DTE Energy Company,DTE,1/15/86,13.297872,13.297872,145230,13.404255,13.404255,1.751776 +DTE Energy Company,DTE,1/16/86,13.404255,13.510638,441095,13.617021,13.617021,1.7795819 +DTE Energy Company,DTE,1/17/86,13.617021,13.617021,151223,13.829787,13.723404,1.7934843 +DTE Energy Company,DTE,1/20/86,13.617021,13.723404,129720,13.723404,13.617021,1.7795819 +DTE Energy Company,DTE,1/21/86,13.723404,13.723404,203510,13.93617,13.723404,1.7934843 +DTE Energy Company,DTE,1/22/86,13.617021,13.723404,100345,13.829787,13.723404,1.7934843 +DTE Energy Company,DTE,1/23/86,13.723404,13.829787,271660,14.042553,13.93617,1.821291 +DTE Energy Company,DTE,1/24/86,13.93617,14.042553,148050,14.148936,14.042553,1.8351934 +DTE Energy Company,DTE,1/27/86,13.723404,14.148936,485745,14.468085,14.361702,1.8769033 +DTE Energy Company,DTE,1/28/86,14.361702,14.361702,444503,14.680851,14.574468,1.9047091 +DTE Energy Company,DTE,1/29/86,14.361702,14.680851,691018,14.893617,14.468085,1.8908055 +DTE Energy Company,DTE,1/30/86,14.468085,14.468085,692075,14.893617,14.787234,1.9325155 +DTE Energy Company,DTE,1/31/86,14.574468,14.787234,391980,15.106383,14.893617,1.9464176 +DTE Energy Company,DTE,2/3/86,14.680851,15,303973,15.106383,14.787234,1.9325155 +DTE Energy Company,DTE,2/4/86,14.574468,14.893617,537563,15,14.680851,1.918611 +DTE Energy Company,DTE,2/5/86,14.468085,14.574468,465770,14.680851,14.574468,1.9047091 +DTE Energy Company,DTE,2/6/86,14.468085,14.468085,508188,14.787234,14.787234,1.9325155 +DTE Energy Company,DTE,2/7/86,14.574468,14.787234,305735,14.787234,14.680851,1.918611 +DTE Energy Company,DTE,2/10/86,14.574468,14.680851,161563,14.787234,14.787234,1.9325155 +DTE Energy Company,DTE,2/11/86,14.574468,14.787234,396445,14.787234,14.680851,1.918611 +DTE Energy Company,DTE,2/12/86,14.468085,14.468085,187883,14.680851,14.468085,1.8908055 +DTE Energy Company,DTE,2/13/86,14.361702,14.574468,154748,14.574468,14.574468,1.9047091 +DTE Energy Company,DTE,2/14/86,14.574468,14.680851,342748,14.787234,14.680851,1.918611 +DTE Energy Company,DTE,2/18/86,14.574468,14.680851,503958,14.893617,14.893617,1.9464176 +DTE Energy Company,DTE,2/19/86,14.574468,14.787234,158390,14.893617,14.680851,1.918611 +DTE Energy Company,DTE,2/20/86,14.468085,14.574468,350855,15.106383,14.787234,1.9325155 +DTE Energy Company,DTE,2/21/86,14.787234,14.893617,357788,15,14.787234,1.9325155 +DTE Energy Company,DTE,2/24/86,14.787234,14.893617,222545,15,14.893617,1.9464176 +DTE Energy Company,DTE,2/25/86,14.787234,14.893617,544378,15.106383,15.106383,1.9742224 +DTE Energy Company,DTE,2/26/86,14.893617,15,376470,15.106383,15,1.9603211 +DTE Energy Company,DTE,2/27/86,15,15.212766,1363000,15.851064,15.744681,2.0576422 +DTE Energy Company,DTE,2/28/86,15.744681,15.851064,720275,16.276596,16.170214,2.1132526 +DTE Energy Company,DTE,3/3/86,15.744681,16.170214,463420,16.170214,15.851064,2.071545 +DTE Energy Company,DTE,3/4/86,15.744681,15.851064,374590,16.06383,15.851064,2.071545 +DTE Energy Company,DTE,3/5/86,15.212766,15.638298,263083,15.957447,15.425532,2.0159338 +DTE Energy Company,DTE,3/6/86,15.531915,15.638298,582800,15.851064,15.744681,2.0576422 +DTE Energy Company,DTE,3/7/86,15.744681,15.744681,186708,16.06383,15.744681,2.0576422 +DTE Energy Company,DTE,3/10/86,15.319149,15.744681,226658,15.957447,15.851064,2.071545 +DTE Energy Company,DTE,3/11/86,15.851064,15.957447,495380,16.382978,16.170214,2.1132526 +DTE Energy Company,DTE,3/12/86,16.170214,16.276596,588910,16.489363,16.170214,2.1132526 +DTE Energy Company,DTE,3/13/86,15.851064,15.957447,968083,16.170214,15.957447,2.085447 +DTE Energy Company,DTE,3/14/86,15.957447,15.957447,371065,16.170214,16.170214,2.1132526 +DTE Energy Company,DTE,3/17/86,15.851064,15.957447,3087900,16.170214,15.957447,2.085447 +DTE Energy Company,DTE,3/18/86,15.744681,15.851064,296453,16.06383,15.957447,2.085447 +DTE Energy Company,DTE,3/19/86,15.851064,15.957447,5303950,16.06383,15.957447,2.085447 +DTE Energy Company,DTE,3/20/86,15.106383,15.319149,273775,15.319149,15.319149,2.0479023 +DTE Energy Company,DTE,3/21/86,14.893617,15.319149,3086725,15.425532,15,2.005238 +DTE Energy Company,DTE,3/24/86,14.680851,14.787234,603480,15.212766,14.893617,1.9910164 +DTE Energy Company,DTE,3/25/86,14.893617,15,348153,15.212766,15.212766,2.0336814 +DTE Energy Company,DTE,3/26/86,15.106383,15.106383,632033,15.425532,15.319149,2.0479023 +DTE Energy Company,DTE,3/27/86,15.319149,15.531915,554483,15.638298,15.425532,2.062126 +DTE Energy Company,DTE,3/31/86,15.425532,15.531915,564000,15.851064,15.744681,2.1047897 +DTE Energy Company,DTE,4/1/86,15.106383,15.744681,499023,15.851064,15.212766,2.0336814 +DTE Energy Company,DTE,4/2/86,14.042553,15.106383,2271275,15.106383,14.468085,1.9341301 +DTE Energy Company,DTE,4/3/86,14.574468,14.680851,2735400,15.212766,15.106383,2.0194583 +DTE Energy Company,DTE,4/4/86,15.106383,15.106383,770448,15.425532,15.319149,2.0479023 +DTE Energy Company,DTE,4/7/86,15,15.212766,604185,15.319149,15.212766,2.0336814 +DTE Energy Company,DTE,4/8/86,15.319149,15.425532,653770,15.638298,15.638298,2.0905666 +DTE Energy Company,DTE,4/9/86,15.638298,15.744681,1363000,16.276596,16.06383,2.1474526 +DTE Energy Company,DTE,4/10/86,16.06383,16.06383,204568,16.170214,16.06383,2.1474526 +DTE Energy Company,DTE,4/11/86,16.06383,16.276596,893588,16.382978,16.06383,2.1474526 +DTE Energy Company,DTE,4/14/86,15.957447,16.06383,415598,16.170214,15.957447,2.1332314 +DTE Energy Company,DTE,4/15/86,15.851064,15.957447,446030,16.06383,16.06383,2.1474526 +DTE Energy Company,DTE,4/16/86,15.957447,16.06383,332878,16.170214,15.957447,2.1332314 +DTE Energy Company,DTE,4/17/86,15.851064,15.957447,516883,16.06383,16.06383,2.1474526 +DTE Energy Company,DTE,4/18/86,15.851064,15.957447,408313,16.06383,16.06383,2.1474526 +DTE Energy Company,DTE,4/21/86,15.744681,16.06383,209620,16.06383,15.851064,2.1190104 +DTE Energy Company,DTE,4/22/86,15.212766,15.638298,491620,15.744681,15.425532,2.062126 +DTE Energy Company,DTE,4/23/86,15.106383,15.319149,223720,15.425532,15.319149,2.0479023 +DTE Energy Company,DTE,4/24/86,15.212766,15.212766,274128,15.531915,15.212766,2.0336814 +DTE Energy Company,DTE,4/25/86,15.212766,15.319149,266960,15.425532,15.319149,2.0479023 +DTE Energy Company,DTE,4/28/86,14.893617,15.212766,795475,15.319149,15.106383,2.0194583 +DTE Energy Company,DTE,4/29/86,14.468085,14.893617,679268,15,14.893617,1.9910164 +DTE Energy Company,DTE,4/30/86,14.468085,14.787234,424058,14.787234,14.468085,1.9341301 +DTE Energy Company,DTE,5/1/86,14.361702,14.468085,469530,14.787234,14.787234,1.9767958 +DTE Energy Company,DTE,5/2/86,14.787234,14.893617,413600,15.106383,14.893617,1.9910164 +DTE Energy Company,DTE,5/5/86,14.680851,14.893617,289168,15,14.893617,1.9910164 +DTE Energy Company,DTE,5/6/86,14.468085,14.893617,270720,14.893617,14.680851,1.9625727 +DTE Energy Company,DTE,5/7/86,14.042553,14.574468,442740,14.574468,14.361702,1.9199095 +DTE Energy Company,DTE,5/8/86,14.148936,14.361702,203393,14.468085,14.148936,1.891467 +DTE Energy Company,DTE,5/9/86,13.93617,14.255319,931540,14.361702,14.361702,1.9199095 +DTE Energy Company,DTE,5/12/86,14.148936,14.148936,567995,14.361702,14.255319,1.9056877 +DTE Energy Company,DTE,5/13/86,14.255319,14.255319,278005,14.468085,14.361702,1.9199095 +DTE Energy Company,DTE,5/14/86,14.255319,14.255319,298215,14.680851,14.468085,1.9341301 +DTE Energy Company,DTE,5/15/86,14.468085,14.574468,599603,14.787234,14.468085,1.9341301 +DTE Energy Company,DTE,5/16/86,14.361702,14.468085,237938,14.680851,14.468085,1.9341301 +DTE Energy Company,DTE,5/19/86,14.361702,14.574468,389865,14.574468,14.468085,1.9341301 +DTE Energy Company,DTE,5/20/86,14.255319,14.361702,176955,14.468085,14.468085,1.9341301 +DTE Energy Company,DTE,5/21/86,13.93617,14.361702,620753,14.468085,13.93617,1.8630227 +DTE Energy Company,DTE,5/22/86,14.042553,14.042553,270015,14.361702,14.361702,1.9199095 +DTE Energy Company,DTE,5/23/86,14.255319,14.255319,148285,14.361702,14.255319,1.9056877 +DTE Energy Company,DTE,5/27/86,14.255319,14.255319,369773,14.468085,14.468085,1.9341301 +DTE Energy Company,DTE,5/28/86,14.468085,14.468085,398443,14.680851,14.574468,1.9483523 +DTE Energy Company,DTE,5/29/86,14.361702,14.468085,241933,14.574468,14.468085,1.9341301 +DTE Energy Company,DTE,5/30/86,14.255319,14.468085,511713,14.574468,14.468085,1.9341301 +DTE Energy Company,DTE,6/2/86,14.042553,14.468085,660350,14.468085,14.042553,1.8772436 +DTE Energy Company,DTE,6/3/86,14.042553,14.042553,268605,14.574468,14.361702,1.9199095 +DTE Energy Company,DTE,6/4/86,13.93617,14.468085,594785,14.468085,14.148936,1.891467 +DTE Energy Company,DTE,6/5/86,14.042553,14.255319,194815,14.255319,14.042553,1.8772436 +DTE Energy Company,DTE,6/6/86,14.042553,14.255319,232063,14.361702,14.361702,1.9199095 +DTE Energy Company,DTE,6/9/86,14.042553,14.361702,143585,14.361702,14.148936,1.891467 +DTE Energy Company,DTE,6/10/86,14.042553,14.148936,633678,14.255319,14.255319,1.9056877 +DTE Energy Company,DTE,6/11/86,14.148936,14.255319,5115950,14.361702,14.148936,1.891467 +DTE Energy Company,DTE,6/12/86,13.829787,13.93617,517235,14.255319,13.93617,1.9113078 +DTE Energy Company,DTE,6/13/86,13.723404,13.93617,3125500,14.042553,13.93617,1.9113078 +DTE Energy Company,DTE,6/16/86,13.829787,14.042553,285290,14.148936,14.042553,1.9258977 +DTE Energy Company,DTE,6/17/86,13.93617,14.042553,247103,14.361702,14.042553,1.9258977 +DTE Energy Company,DTE,6/18/86,13.829787,13.93617,412895,14.148936,13.93617,1.9113078 +DTE Energy Company,DTE,6/19/86,13.510638,13.829787,646133,13.829787,13.617021,1.8675375 +DTE Energy Company,DTE,6/20/86,13.510638,13.617021,457193,13.829787,13.829787,1.8967177 +DTE Energy Company,DTE,6/23/86,13.510638,13.723404,189528,13.829787,13.617021,1.8675375 +DTE Energy Company,DTE,6/24/86,13.510638,13.617021,199515,14.042553,13.829787,1.8967177 +DTE Energy Company,DTE,6/25/86,13.617021,13.723404,454373,13.829787,13.617021,1.8675375 +DTE Energy Company,DTE,6/26/86,13.510638,13.617021,434045,13.829787,13.723404,1.8821282 +DTE Energy Company,DTE,6/27/86,13.723404,13.723404,222310,14.042553,13.829787,1.8967177 +DTE Energy Company,DTE,6/30/86,13.723404,13.829787,1171358,14.042553,14.042553,1.9258977 +DTE Energy Company,DTE,7/1/86,13.93617,13.93617,351678,14.148936,14.148936,1.940489 +DTE Energy Company,DTE,7/2/86,14.042553,14.148936,494675,14.255319,14.148936,1.940489 +DTE Energy Company,DTE,7/3/86,13.829787,14.042553,444855,14.361702,13.93617,1.9113078 +DTE Energy Company,DTE,7/7/86,13.93617,14.042553,639435,14.042553,14.042553,1.9258977 +DTE Energy Company,DTE,7/8/86,13.829787,14.042553,256855,14.148936,13.93617,1.9113078 +DTE Energy Company,DTE,7/9/86,13.93617,14.042553,207975,14.148936,14.042553,1.9258977 +DTE Energy Company,DTE,7/10/86,13.93617,14.148936,299155,14.255319,14.255319,1.9550785 +DTE Energy Company,DTE,7/11/86,14.255319,14.361702,441683,14.574468,14.468085,1.9842588 +DTE Energy Company,DTE,7/14/86,14.468085,14.574468,429815,14.787234,14.787234,2.0280294 +DTE Energy Company,DTE,7/15/86,14.255319,14.680851,1245500,15,14.361702,1.969668 +DTE Energy Company,DTE,7/16/86,14.042553,14.361702,280355,14.361702,14.042553,1.9258977 +DTE Energy Company,DTE,7/17/86,13.93617,14.042553,1457000,14.255319,14.255319,1.9550785 +DTE Energy Company,DTE,7/18/86,13.829787,14.148936,310788,14.255319,13.93617,1.9113078 +DTE Energy Company,DTE,7/21/86,13.829787,13.93617,448733,14.361702,14.255319,1.9550785 +DTE Energy Company,DTE,7/22/86,14.255319,14.361702,448028,14.468085,14.361702,1.969668 +DTE Energy Company,DTE,7/23/86,14.361702,14.468085,466945,14.680851,14.680851,2.0134385 +DTE Energy Company,DTE,7/24/86,14.574468,14.574468,254858,14.787234,14.680851,2.0134385 +DTE Energy Company,DTE,7/25/86,14.574468,14.680851,743188,15,14.893617,2.042619 +DTE Energy Company,DTE,7/28/86,14.680851,14.893617,355438,14.893617,14.787234,2.0280294 +DTE Energy Company,DTE,7/29/86,14.574468,14.680851,297275,14.893617,14.574468,1.9988501 +DTE Energy Company,DTE,7/30/86,14.468085,14.680851,289873,14.787234,14.574468,1.9988501 +DTE Energy Company,DTE,7/31/86,14.255319,14.574468,797825,14.574468,14.255319,1.9550785 +DTE Energy Company,DTE,8/1/86,14.148936,14.361702,460483,14.361702,14.255319,1.9550785 +DTE Energy Company,DTE,8/4/86,13.93617,14.148936,511008,14.255319,14.148936,1.940489 +DTE Energy Company,DTE,8/5/86,14.042553,14.255319,181303,14.255319,14.148936,1.940489 +DTE Energy Company,DTE,8/6/86,14.042553,14.148936,746830,14.361702,14.255319,1.9550785 +DTE Energy Company,DTE,8/7/86,13.723404,14.042553,842240,14.787234,14.680851,2.0134385 +DTE Energy Company,DTE,8/8/86,14.361702,14.574468,317603,14.680851,14.468085,1.9842588 +DTE Energy Company,DTE,8/11/86,14.468085,14.574468,174488,14.680851,14.574468,1.9988501 +DTE Energy Company,DTE,8/12/86,14.574468,14.574468,287993,14.787234,14.787234,2.0280294 +DTE Energy Company,DTE,8/13/86,14.574468,14.787234,477285,14.893617,14.787234,2.0280294 +DTE Energy Company,DTE,8/14/86,14.680851,14.787234,294690,15,14.893617,2.042619 +DTE Energy Company,DTE,8/15/86,14.787234,14.893617,296453,15.212766,15.212766,2.08639 +DTE Energy Company,DTE,8/18/86,15,15.212766,256150,15.212766,15.106383,2.0717988 +DTE Energy Company,DTE,8/19/86,15,15.106383,443798,15.319149,15.212766,2.08639 +DTE Energy Company,DTE,8/20/86,15.106383,15.212766,982653,15.744681,15.638298,2.1447506 +DTE Energy Company,DTE,8/21/86,15.425532,15.531915,626745,15.744681,15.531915,2.1301594 +DTE Energy Company,DTE,8/22/86,15.319149,15.531915,557538,15.638298,15.531915,2.1301594 +DTE Energy Company,DTE,8/25/86,15.212766,15.531915,311375,15.531915,15.319149,2.1009798 +DTE Energy Company,DTE,8/26/86,14.574468,15.106383,984885,15.212766,14.893617,2.042619 +DTE Energy Company,DTE,8/27/86,14.893617,14.893617,612293,15.106383,15,2.0572095 +DTE Energy Company,DTE,8/28/86,14.787234,15,675038,15.319149,15.106383,2.0717988 +DTE Energy Company,DTE,8/29/86,15.106383,15.212766,280003,15.319149,15.319149,2.1009798 +DTE Energy Company,DTE,9/2/86,15.319149,15.425532,404670,15.638298,15.319149,2.1009798 +DTE Energy Company,DTE,9/3/86,15.212766,15.425532,501020,15.531915,15.319149,2.1009798 +DTE Energy Company,DTE,9/4/86,15.212766,15.319149,722508,15.744681,15.744681,2.1593406 +DTE Energy Company,DTE,9/5/86,15.212766,15.638298,1433500,15.744681,15.319149,2.1009798 +DTE Energy Company,DTE,9/8/86,15.319149,15.319149,457898,15.531915,15.319149,2.1009798 +DTE Energy Company,DTE,9/9/86,15.106383,15.319149,1186750,15.531915,15.319149,2.1009798 +DTE Energy Company,DTE,9/10/86,15.106383,15.212766,359315,15.425532,15.319149,2.1009798 +DTE Energy Company,DTE,9/11/86,14.787234,15.319149,1104030,15.425532,14.893617,2.042619 +DTE Energy Company,DTE,9/12/86,14.787234,15,532628,15,14.893617,2.042619 +DTE Energy Company,DTE,9/15/86,14.468085,14.893617,10939250,14.893617,14.787234,2.0280294 +DTE Energy Company,DTE,9/16/86,14.574468,14.680851,4758750,14.893617,14.893617,2.042619 +DTE Energy Company,DTE,9/17/86,14.255319,14.361702,979245,14.574468,14.361702,2.0181022 +DTE Energy Company,DTE,9/18/86,14.042553,14.255319,524638,14.361702,14.148936,1.9882061 +DTE Energy Company,DTE,9/19/86,13.829787,14.042553,427348,14.255319,14.255319,2.0031545 +DTE Energy Company,DTE,9/22/86,14.148936,14.361702,203040,14.361702,14.255319,2.0031545 +DTE Energy Company,DTE,9/23/86,14.255319,14.361702,166145,14.468085,14.255319,2.0031545 +DTE Energy Company,DTE,9/24/86,14.255319,14.361702,308790,14.468085,14.468085,2.033052 +DTE Energy Company,DTE,9/25/86,13.93617,14.468085,716633,14.468085,14.255319,2.0031545 +DTE Energy Company,DTE,9/26/86,14.042553,14.042553,227480,14.255319,14.148936,1.9882061 +DTE Energy Company,DTE,9/29/86,14.042553,14.148936,129368,14.255319,14.042553,1.9732556 +DTE Energy Company,DTE,9/30/86,14.042553,14.042553,142880,14.255319,14.042553,1.9732556 +DTE Energy Company,DTE,10/1/86,13.93617,14.148936,353088,14.255319,14.148936,1.9882061 +DTE Energy Company,DTE,10/2/86,13.93617,14.042553,249805,14.148936,13.93617,1.9583075 +DTE Energy Company,DTE,10/3/86,13.93617,14.042553,258500,14.255319,13.93617,1.9583075 +DTE Energy Company,DTE,10/6/86,13.93617,14.042553,274715,14.148936,14.042553,1.9732556 +DTE Energy Company,DTE,10/7/86,13.617021,14.255319,484805,14.361702,14.361702,2.0181022 +DTE Energy Company,DTE,10/8/86,14.255319,14.361702,217140,14.468085,14.361702,2.0181022 +DTE Energy Company,DTE,10/9/86,14.255319,14.361702,387985,14.468085,14.468085,2.033052 +DTE Energy Company,DTE,10/10/86,14.148936,14.361702,321950,14.468085,14.255319,2.0031545 +DTE Energy Company,DTE,10/13/86,14.148936,14.361702,261555,14.361702,14.255319,2.0031545 +DTE Energy Company,DTE,10/14/86,14.255319,14.361702,277653,14.468085,14.255319,2.0031545 +DTE Energy Company,DTE,10/15/86,14.042553,14.255319,258618,14.361702,14.255319,2.0031545 +DTE Energy Company,DTE,10/16/86,14.148936,14.255319,198810,14.468085,14.361702,2.0181022 +DTE Energy Company,DTE,10/17/86,14.148936,14.148936,157568,14.361702,14.361702,2.0181022 +DTE Energy Company,DTE,10/20/86,14.255319,14.361702,269075,14.468085,14.361702,2.0181022 +DTE Energy Company,DTE,10/21/86,14.361702,14.468085,413953,14.574468,14.468085,2.033052 +DTE Energy Company,DTE,10/22/86,14.361702,14.361702,117500,14.468085,14.361702,2.0181022 +DTE Energy Company,DTE,10/23/86,14.361702,14.468085,353910,14.680851,14.680851,2.0629492 +DTE Energy Company,DTE,10/24/86,14.574468,14.680851,186825,14.787234,14.680851,2.0629492 +DTE Energy Company,DTE,10/27/86,14.574468,14.574468,775148,14.787234,14.680851,2.0629492 +DTE Energy Company,DTE,10/28/86,14.574468,14.680851,325828,14.893617,14.680851,2.0629492 +DTE Energy Company,DTE,10/29/86,14.680851,14.680851,147815,14.893617,14.893617,2.0928476 +DTE Energy Company,DTE,10/30/86,15.106383,15.106383,645545,15.531915,15.319149,2.1526434 +DTE Energy Company,DTE,10/31/86,15,15.319149,185885,15.319149,15.212766,2.1376944 +DTE Energy Company,DTE,11/3/86,15,15.212766,215025,15.319149,15,2.1077964 +DTE Energy Company,DTE,11/4/86,15,15.106383,308908,15.212766,15,2.1077964 +DTE Energy Company,DTE,11/5/86,14.893617,15.212766,265668,15.212766,15.106383,2.1227443 +DTE Energy Company,DTE,11/6/86,14.574468,15,267313,15.106383,15,2.1077964 +DTE Energy Company,DTE,11/7/86,14.787234,15,910508,15,14.893617,2.0928476 +DTE Energy Company,DTE,11/10/86,14.787234,14.893617,173313,15,14.787234,2.0778992 +DTE Energy Company,DTE,11/11/86,14.574468,14.893617,188705,14.893617,14.680851,2.0629492 +DTE Energy Company,DTE,11/12/86,14.574468,14.680851,273893,14.893617,14.787234,2.0778992 +DTE Energy Company,DTE,11/13/86,14.787234,14.787234,401380,15,14.893617,2.0928476 +DTE Energy Company,DTE,11/14/86,14.468085,14.893617,235588,15.212766,14.893617,2.0928476 +DTE Energy Company,DTE,11/17/86,14.893617,14.893617,130190,15,14.893617,2.0928476 +DTE Energy Company,DTE,11/18/86,14.574468,14.893617,367775,15.106383,14.680851,2.0629492 +DTE Energy Company,DTE,11/19/86,14.574468,14.680851,246280,14.893617,14.893617,2.0928476 +DTE Energy Company,DTE,11/20/86,14.787234,14.893617,170258,15,15,2.1077964 +DTE Energy Company,DTE,11/21/86,14.893617,15,240288,15.212766,15.212766,2.1376944 +DTE Energy Company,DTE,11/24/86,15,15.106383,229008,15.319149,15.319149,2.1526434 +DTE Energy Company,DTE,11/25/86,15.106383,15.319149,269780,15.319149,15.106383,2.1227443 +DTE Energy Company,DTE,11/26/86,15,15.106383,469530,15.319149,15.319149,2.1526434 +DTE Energy Company,DTE,11/28/86,15.212766,15.319149,142998,15.425532,15.425532,2.1675925 +DTE Energy Company,DTE,12/1/86,15.212766,15.319149,314783,15.425532,15.319149,2.1526434 +DTE Energy Company,DTE,12/2/86,15.319149,15.425532,751295,15.744681,15.744681,2.212439 +DTE Energy Company,DTE,12/3/86,15.531915,15.638298,430873,15.744681,15.744681,2.212439 +DTE Energy Company,DTE,12/4/86,15.531915,15.638298,466123,15.744681,15.744681,2.212439 +DTE Energy Company,DTE,12/5/86,15.425532,15.638298,420650,15.744681,15.531915,2.1825397 +DTE Energy Company,DTE,12/8/86,15.425532,15.638298,327120,15.638298,15.425532,2.1675925 +DTE Energy Company,DTE,12/9/86,15.425532,15.531915,4535500,15.744681,15.425532,2.1675925 +DTE Energy Company,DTE,12/10/86,14.787234,15.106383,4382750,15.212766,15.106383,2.1731 +DTE Energy Company,DTE,12/11/86,14.787234,15.106383,1985750,15.106383,15,2.1577976 +DTE Energy Company,DTE,12/12/86,14.787234,15,2091500,15.106383,14.893617,2.1424954 +DTE Energy Company,DTE,12/15/86,14.787234,14.893617,235823,14.893617,14.893617,2.1424954 +DTE Energy Company,DTE,12/16/86,14.787234,14.893617,308320,15,14.893617,2.1424954 +DTE Energy Company,DTE,12/17/86,14.787234,14.893617,250863,15,14.787234,2.1271915 +DTE Energy Company,DTE,12/18/86,14.680851,14.787234,405023,14.893617,14.893617,2.1424954 +DTE Energy Company,DTE,12/19/86,14.468085,14.787234,615465,14.893617,14.680851,2.111888 +DTE Energy Company,DTE,12/22/86,14.468085,14.574468,662818,14.680851,14.574468,2.096584 +DTE Energy Company,DTE,12/23/86,14.148936,14.574468,1175000,14.574468,14.255319,2.0506728 +DTE Energy Company,DTE,12/24/86,14.255319,14.361702,267195,14.361702,14.255319,2.0506728 +DTE Energy Company,DTE,12/26/86,14.255319,14.361702,150753,14.361702,14.255319,2.0506728 +DTE Energy Company,DTE,12/29/86,14.148936,14.255319,302210,14.361702,14.255319,2.0506728 +DTE Energy Company,DTE,12/30/86,14.148936,14.255319,215613,14.361702,14.255319,2.0506728 +DTE Energy Company,DTE,12/31/86,13.93617,14.255319,542733,14.255319,14.042553,2.0200658 +DTE Energy Company,DTE,1/2/87,14.042553,14.042553,630388,14.680851,14.680851,2.111888 +DTE Energy Company,DTE,1/5/87,14.787234,14.893617,329000,15,14.893617,2.1424954 +DTE Energy Company,DTE,1/6/87,14.787234,14.893617,527810,15.106383,15,2.1577976 +DTE Energy Company,DTE,1/7/87,14.893617,14.893617,342278,15.106383,15,2.1577976 +DTE Energy Company,DTE,1/8/87,15.106383,15.212766,429228,15.319149,15.319149,2.203709 +DTE Energy Company,DTE,1/9/87,15.212766,15.212766,499140,15.638298,15.638298,2.2496192 +DTE Energy Company,DTE,1/12/87,15.425532,15.638298,511360,15.638298,15.638298,2.2496192 +DTE Energy Company,DTE,1/13/87,15.425532,15.425532,1066548,15.744681,15.638298,2.2496192 +DTE Energy Company,DTE,1/14/87,15.212766,15.638298,781023,15.638298,15.319149,2.203709 +DTE Energy Company,DTE,1/15/87,15.106383,15.319149,590085,15.425532,15.319149,2.203709 +DTE Energy Company,DTE,1/16/87,15.106383,15.319149,536505,15.531915,15.425532,2.219012 +DTE Energy Company,DTE,1/19/87,15.319149,15.425532,204803,15.638298,15.638298,2.2496192 +DTE Energy Company,DTE,1/20/87,15.531915,15.531915,1280750,15.851064,15.744681,2.264923 +DTE Energy Company,DTE,1/21/87,15.638298,15.744681,766335,15.957447,15.638298,2.2496192 +DTE Energy Company,DTE,1/22/87,15.531915,15.531915,787368,15.957447,15.851064,2.280226 +DTE Energy Company,DTE,1/23/87,15.638298,15.851064,1040463,16.06383,15.744681,2.264923 +DTE Energy Company,DTE,1/26/87,15.531915,15.638298,898993,15.744681,15.638298,2.2496192 +DTE Energy Company,DTE,1/27/87,15.425532,15.638298,624513,15.744681,15.638298,2.2496192 +DTE Energy Company,DTE,1/28/87,15.425532,15.638298,535095,15.744681,15.744681,2.264923 +DTE Energy Company,DTE,1/29/87,15.531915,15.744681,419123,15.744681,15.638298,2.2496192 +DTE Energy Company,DTE,1/30/87,15.425532,15.638298,185415,15.638298,15.531915,2.2343142 +DTE Energy Company,DTE,2/2/87,15.425532,15.531915,217140,15.638298,15.531915,2.2343142 +DTE Energy Company,DTE,2/3/87,15.531915,15.531915,210325,15.638298,15.531915,2.2343142 +DTE Energy Company,DTE,2/4/87,15.531915,15.638298,421355,15.638298,15.531915,2.2343142 +DTE Energy Company,DTE,2/5/87,15.531915,15.531915,368128,15.744681,15.638298,2.2496192 +DTE Energy Company,DTE,2/6/87,15.425532,15.531915,251333,15.957447,15.531915,2.2343142 +DTE Energy Company,DTE,2/9/87,15.319149,15.638298,492443,15.638298,15.425532,2.219012 +DTE Energy Company,DTE,2/10/87,15.212766,15.319149,926723,15.425532,15.319149,2.203709 +DTE Energy Company,DTE,2/11/87,15.319149,15.319149,362253,15.638298,15.531915,2.2343142 +DTE Energy Company,DTE,2/12/87,15.425532,15.638298,270015,15.638298,15.531915,2.2343142 +DTE Energy Company,DTE,2/13/87,15.319149,15.531915,992640,15.851064,15.638298,2.2496192 +DTE Energy Company,DTE,2/17/87,15.638298,15.744681,476110,15.851064,15.851064,2.280226 +DTE Energy Company,DTE,2/18/87,15.638298,15.851064,296688,15.851064,15.744681,2.264923 +DTE Energy Company,DTE,2/19/87,15.638298,15.744681,204098,15.851064,15.744681,2.264923 +DTE Energy Company,DTE,2/20/87,15.744681,15.744681,276595,16.06383,15.957447,2.295529 +DTE Energy Company,DTE,2/23/87,15.638298,15.957447,185180,16.06383,15.851064,2.280226 +DTE Energy Company,DTE,2/24/87,15.851064,15.851064,161093,16.170214,16.06383,2.3108335 +DTE Energy Company,DTE,2/25/87,15.957447,15.957447,262848,16.06383,16.06383,2.3108335 +DTE Energy Company,DTE,2/26/87,15.851064,15.957447,275420,16.06383,15.851064,2.280226 +DTE Energy Company,DTE,2/27/87,15.851064,15.957447,277535,16.06383,15.957447,2.295529 +DTE Energy Company,DTE,3/2/87,15.744681,15.957447,286230,15.957447,15.744681,2.264923 +DTE Energy Company,DTE,3/3/87,15.638298,15.851064,152280,15.851064,15.744681,2.264923 +DTE Energy Company,DTE,3/4/87,15.744681,15.851064,221488,15.957447,15.851064,2.280226 +DTE Energy Company,DTE,3/5/87,15.744681,15.851064,446500,15.957447,15.744681,2.264923 +DTE Energy Company,DTE,3/6/87,15.319149,15.744681,589028,16.06383,15.425532,2.219012 +DTE Energy Company,DTE,3/9/87,15.212766,15.425532,11714750,15.638298,15.319149,2.203709 +DTE Energy Company,DTE,3/10/87,14.680851,14.680851,1527500,15,14.787234,2.1780114 +DTE Energy Company,DTE,3/11/87,14.468085,14.787234,1233750,14.893617,14.680851,2.1623428 +DTE Energy Company,DTE,3/12/87,14.680851,14.680851,251920,14.893617,14.787234,2.1780114 +DTE Energy Company,DTE,3/13/87,14.787234,14.893617,256855,15,14.893617,2.1936798 +DTE Energy Company,DTE,3/16/87,14.680851,14.893617,163443,15.744681,14.893617,2.1936798 +DTE Energy Company,DTE,3/17/87,14.680851,14.893617,929543,14.893617,14.893617,2.1936798 +DTE Energy Company,DTE,3/18/87,14.893617,15.106383,314195,15.212766,14.893617,2.1936798 +DTE Energy Company,DTE,3/19/87,14.787234,15,467298,15,15,2.2093487 +DTE Energy Company,DTE,3/20/87,14.787234,15,571168,15,15,2.2093487 +DTE Energy Company,DTE,3/23/87,14.787234,15,559183,15.106383,14.893617,2.1936798 +DTE Energy Company,DTE,3/24/87,14.893617,15,189293,15.106383,15,2.2093487 +DTE Energy Company,DTE,3/25/87,15,15.106383,478460,15.212766,15.106383,2.2250178 +DTE Energy Company,DTE,3/26/87,15.106383,15.212766,215025,15.212766,15.106383,2.2250178 +DTE Energy Company,DTE,3/27/87,15,15.212766,246280,15.319149,15.106383,2.2250178 +DTE Energy Company,DTE,3/30/87,14.787234,15,256385,15,14.787234,2.1780114 +DTE Energy Company,DTE,3/31/87,14.680851,14.787234,650833,14.893617,14.787234,2.1780114 +DTE Energy Company,DTE,4/1/87,14.468085,14.680851,225130,14.787234,14.787234,2.1780114 +DTE Energy Company,DTE,4/2/87,14.680851,14.893617,271778,14.893617,14.893617,2.1936798 +DTE Energy Company,DTE,4/3/87,14.680851,14.893617,556715,15.212766,15.106383,2.2250178 +DTE Energy Company,DTE,4/6/87,14.893617,15.106383,211030,15.212766,15,2.2093487 +DTE Energy Company,DTE,4/7/87,14.680851,15,164735,15,14.680851,2.1623428 +DTE Energy Company,DTE,4/8/87,14.574468,14.680851,318660,14.787234,14.574468,2.1466725 +DTE Energy Company,DTE,4/9/87,14.361702,14.680851,331350,14.680851,14.468085,2.1310027 +DTE Energy Company,DTE,4/10/87,14.255319,14.361702,220078,14.574468,14.574468,2.1466725 +DTE Energy Company,DTE,4/13/87,14.361702,14.574468,193640,14.680851,14.361702,2.1153347 +DTE Energy Company,DTE,4/14/87,13.404255,14.361702,691958,14.468085,13.617021,2.0056498 +DTE Energy Company,DTE,4/15/87,13.510638,13.617021,386928,14.148936,14.148936,2.0839956 +DTE Energy Company,DTE,4/16/87,14.042553,14.255319,646368,14.255319,14.255319,2.0996654 +DTE Energy Company,DTE,4/20/87,14.148936,14.361702,306205,14.468085,14.468085,2.1310027 +DTE Energy Company,DTE,4/21/87,14.148936,14.361702,253330,14.574468,14.468085,2.1310027 +DTE Energy Company,DTE,4/22/87,14.042553,14.468085,246398,14.680851,14.255319,2.0996654 +DTE Energy Company,DTE,4/23/87,13.723404,14.042553,233355,14.255319,14.148936,2.0839956 +DTE Energy Company,DTE,4/24/87,13.829787,14.042553,262848,14.148936,14.042553,2.068327 +DTE Energy Company,DTE,4/27/87,13.723404,13.93617,355203,14.148936,13.829787,2.036988 +DTE Energy Company,DTE,4/28/87,13.723404,13.723404,272248,14.042553,13.829787,2.036988 +DTE Energy Company,DTE,4/29/87,13.93617,14.042553,203275,14.255319,14.148936,2.0839956 +DTE Energy Company,DTE,4/30/87,14.042553,14.148936,235470,14.574468,14.468085,2.1310027 +DTE Energy Company,DTE,5/1/87,14.255319,14.361702,183888,14.468085,14.361702,2.1153347 +DTE Energy Company,DTE,5/4/87,14.255319,14.468085,343218,14.468085,14.361702,2.1153347 +DTE Energy Company,DTE,5/5/87,14.361702,14.468085,332643,14.468085,14.361702,2.1153347 +DTE Energy Company,DTE,5/6/87,14.361702,14.361702,464360,14.787234,14.680851,2.1623428 +DTE Energy Company,DTE,5/7/87,14.361702,14.574468,843298,14.680851,14.468085,2.1310027 +DTE Energy Company,DTE,5/8/87,14.148936,14.574468,381288,14.574468,14.361702,2.1153347 +DTE Energy Company,DTE,5/11/87,14.255319,14.361702,367775,14.574468,14.468085,2.1310027 +DTE Energy Company,DTE,5/12/87,14.255319,14.468085,109510,14.468085,14.255319,2.0996654 +DTE Energy Company,DTE,5/13/87,14.255319,14.361702,150635,14.468085,14.361702,2.1153347 +DTE Energy Company,DTE,5/14/87,14.255319,14.468085,722743,14.468085,14.468085,2.1310027 +DTE Energy Company,DTE,5/15/87,13.93617,14.255319,279650,14.361702,13.93617,2.0526578 +DTE Energy Company,DTE,5/18/87,13.829787,14.148936,161680,14.255319,14.148936,2.0839956 +DTE Energy Company,DTE,5/19/87,13.617021,14.148936,419945,14.148936,13.617021,2.0056498 +DTE Energy Company,DTE,5/20/87,13.404255,13.617021,375295,13.723404,13.510638,1.9899806 +DTE Energy Company,DTE,5/21/87,13.510638,13.617021,313843,13.617021,13.617021,2.0056498 +DTE Energy Company,DTE,5/22/87,13.510638,13.617021,226070,13.723404,13.617021,2.0056498 +DTE Energy Company,DTE,5/26/87,13.617021,13.723404,209150,13.93617,13.723404,2.0213194 +DTE Energy Company,DTE,5/27/87,13.723404,13.829787,262260,13.829787,13.723404,2.0213194 +DTE Energy Company,DTE,5/28/87,13.723404,13.829787,393625,14.148936,14.042553,2.068327 +DTE Energy Company,DTE,5/29/87,14.148936,14.255319,325358,14.361702,14.361702,2.1153347 +DTE Energy Company,DTE,6/1/87,14.148936,14.361702,168143,14.361702,14.148936,2.0839956 +DTE Energy Company,DTE,6/2/87,13.93617,14.255319,300213,14.361702,14.361702,2.1153347 +DTE Energy Company,DTE,6/3/87,14.255319,14.361702,754820,14.574468,14.468085,2.1310027 +DTE Energy Company,DTE,6/4/87,14.361702,14.468085,159095,14.680851,14.468085,2.1310027 +DTE Energy Company,DTE,6/5/87,14.468085,14.468085,279298,14.680851,14.468085,2.1310027 +DTE Energy Company,DTE,6/8/87,14.468085,14.574468,140413,14.574468,14.574468,2.1466725 +DTE Energy Company,DTE,6/9/87,14.255319,14.574468,14440750,14.574468,14.574468,2.1466725 +DTE Energy Company,DTE,6/10/87,13.829787,13.829787,1574500,14.148936,13.829787,2.0882032 +DTE Energy Company,DTE,6/11/87,13.829787,13.829787,1621500,14.042553,13.93617,2.1042666 +DTE Energy Company,DTE,6/12/87,13.829787,13.93617,1468750,14.042553,14.042553,2.1203296 +DTE Energy Company,DTE,6/15/87,13.829787,13.93617,163560,14.042553,13.829787,2.0882032 +DTE Energy Company,DTE,6/16/87,13.723404,13.93617,173078,13.93617,13.93617,2.1042666 +DTE Energy Company,DTE,6/17/87,13.723404,13.93617,206683,13.93617,13.723404,2.0721405 +DTE Energy Company,DTE,6/18/87,13.723404,13.93617,363428,13.93617,13.93617,2.1042666 +DTE Energy Company,DTE,6/19/87,13.617021,13.93617,2279500,13.93617,13.723404,2.0721405 +DTE Energy Company,DTE,6/22/87,13.617021,13.723404,543555,13.829787,13.723404,2.0721405 +DTE Energy Company,DTE,6/23/87,13.617021,13.723404,618285,14.042553,13.829787,2.0882032 +DTE Energy Company,DTE,6/24/87,13.723404,13.829787,252273,14.042553,13.829787,2.0882032 +DTE Energy Company,DTE,6/25/87,13.829787,13.93617,203275,14.042553,13.93617,2.1042666 +DTE Energy Company,DTE,6/26/87,13.617021,13.93617,149695,14.042553,13.723404,2.0721405 +DTE Energy Company,DTE,6/29/87,13.723404,13.829787,130308,13.93617,13.93617,2.1042666 +DTE Energy Company,DTE,6/30/87,13.723404,13.93617,182008,13.93617,13.829787,2.0882032 +DTE Energy Company,DTE,7/1/87,13.723404,13.723404,224660,13.93617,13.829787,2.0882032 +DTE Energy Company,DTE,7/2/87,13.829787,13.93617,141353,13.93617,13.93617,2.1042666 +DTE Energy Company,DTE,7/6/87,13.617021,13.829787,265433,13.93617,13.829787,2.0882032 +DTE Energy Company,DTE,7/7/87,13.617021,13.617021,333700,13.829787,13.723404,2.0721405 +DTE Energy Company,DTE,7/8/87,13.723404,13.829787,511478,13.93617,13.93617,2.1042666 +DTE Energy Company,DTE,7/9/87,13.829787,13.93617,415480,14.148936,13.93617,2.1042666 +DTE Energy Company,DTE,7/10/87,13.93617,13.93617,142410,14.042553,14.042553,2.1203296 +DTE Energy Company,DTE,7/13/87,13.829787,13.93617,262025,13.93617,13.93617,2.1042666 +DTE Energy Company,DTE,7/14/87,13.617021,13.829787,254623,13.829787,13.723404,2.0721405 +DTE Energy Company,DTE,7/15/87,13.617021,13.617021,256268,13.829787,13.723404,2.0721405 +DTE Energy Company,DTE,7/16/87,13.617021,13.723404,366718,14.042553,13.93617,2.1042666 +DTE Energy Company,DTE,7/17/87,13.617021,13.93617,1692000,14.042553,13.723404,2.0721405 +DTE Energy Company,DTE,7/20/87,13.404255,13.723404,392098,13.723404,13.404255,2.0239499 +DTE Energy Company,DTE,7/21/87,13.297872,13.510638,397620,13.617021,13.404255,2.0239499 +DTE Energy Company,DTE,7/22/87,12.978723,13.404255,572813,13.510638,13.085106,1.9757607 +DTE Energy Company,DTE,7/23/87,12.87234,13.085106,467298,13.191489,12.978723,1.9596981 +DTE Energy Company,DTE,7/24/87,12.87234,12.87234,342983,13.085106,13.085106,1.9757607 +DTE Energy Company,DTE,7/27/87,12.87234,13.085106,334875,13.191489,13.085106,1.9757607 +DTE Energy Company,DTE,7/28/87,12.765957,12.978723,803700,12.978723,12.978723,1.9596981 +DTE Energy Company,DTE,7/29/87,12.765957,12.87234,284820,12.978723,12.978723,1.9596981 +DTE Energy Company,DTE,7/30/87,12.87234,12.978723,219608,13.085106,12.87234,1.9436356 +DTE Energy Company,DTE,7/31/87,12.765957,12.87234,432165,12.978723,12.978723,1.9596981 +DTE Energy Company,DTE,8/3/87,12.87234,12.978723,391393,12.978723,12.87234,1.9436356 +DTE Energy Company,DTE,8/4/87,12.87234,12.87234,245458,13.085106,12.978723,1.9596981 +DTE Energy Company,DTE,8/5/87,12.978723,13.085106,389395,13.191489,13.191489,1.9918247 +DTE Energy Company,DTE,8/6/87,12.978723,13.191489,284703,13.191489,13.191489,1.9918247 +DTE Energy Company,DTE,8/7/87,12.765957,13.191489,466945,13.191489,12.87234,1.9436356 +DTE Energy Company,DTE,8/10/87,12.765957,12.87234,386810,12.978723,12.978723,1.9596981 +DTE Energy Company,DTE,8/11/87,12.765957,12.87234,575633,13.085106,13.085106,1.9757607 +DTE Energy Company,DTE,8/12/87,12.978723,12.978723,465888,13.297872,13.191489,1.9918247 +DTE Energy Company,DTE,8/13/87,13.085106,13.191489,1186750,13.617021,13.510638,2.0400138 +DTE Energy Company,DTE,8/14/87,13.404255,13.404255,733788,13.723404,13.617021,2.0560775 +DTE Energy Company,DTE,8/17/87,13.510638,13.510638,644958,13.723404,13.617021,2.0560775 +DTE Energy Company,DTE,8/18/87,13.404255,13.617021,246163,13.617021,13.510638,2.0400138 +DTE Energy Company,DTE,8/19/87,13.404255,13.510638,212910,13.617021,13.510638,2.0400138 +DTE Energy Company,DTE,8/20/87,13.404255,13.617021,882308,13.617021,13.617021,2.0560775 +DTE Energy Company,DTE,8/21/87,13.404255,13.617021,264375,13.723404,13.404255,2.0239499 +DTE Energy Company,DTE,8/24/87,13.404255,13.510638,183653,13.617021,13.617021,2.0560775 +DTE Energy Company,DTE,8/25/87,13.404255,13.617021,615465,13.617021,13.510638,2.0400138 +DTE Energy Company,DTE,8/26/87,13.404255,13.510638,333583,13.617021,13.510638,2.0400138 +DTE Energy Company,DTE,8/27/87,13.404255,13.510638,164383,13.510638,13.510638,2.0400138 +DTE Energy Company,DTE,8/28/87,12.765957,13.297872,5867950,13.510638,13.191489,1.9918247 +DTE Energy Company,DTE,8/31/87,13.085106,13.085106,262730,13.191489,13.191489,1.9918247 +DTE Energy Company,DTE,9/1/87,12.978723,13.191489,412190,13.191489,12.978723,1.9596981 +DTE Energy Company,DTE,9/2/87,12.765957,13.085106,680678,13.085106,12.87234,1.9436356 +DTE Energy Company,DTE,9/3/87,12.765957,12.978723,398208,12.978723,12.978723,1.9596981 +DTE Energy Company,DTE,9/4/87,12.765957,12.978723,552015,13.085106,12.87234,1.9436356 +DTE Energy Company,DTE,9/8/87,12.87234,12.87234,292458,12.978723,12.978723,1.9596981 +DTE Energy Company,DTE,9/9/87,12.765957,13.085106,617580,13.085106,12.978723,1.9596981 +DTE Energy Company,DTE,9/10/87,12.87234,12.978723,486215,13.085106,12.87234,1.9436356 +DTE Energy Company,DTE,9/11/87,12.87234,12.978723,258148,13.085106,12.978723,1.9596981 +DTE Energy Company,DTE,9/14/87,12.978723,13.085106,18435750,13.191489,13.191489,1.9918247 +DTE Energy Company,DTE,9/15/87,12.978723,13.191489,693015,13.297872,13.191489,1.9918247 +DTE Energy Company,DTE,9/16/87,12.978723,13.085106,39879500,13.191489,12.978723,1.9596981 +DTE Energy Company,DTE,9/17/87,12.446809,12.553191,1410000,12.765957,12.553191,1.9491265 +DTE Energy Company,DTE,9/18/87,12.553191,12.765957,1468750,12.765957,12.553191,1.9491265 +DTE Energy Company,DTE,9/21/87,12.446809,12.553191,488213,12.659574,12.446809,1.9326078 +DTE Energy Company,DTE,9/22/87,12.340426,12.659574,797120,12.659574,12.659574,1.9656452 +DTE Energy Company,DTE,9/23/87,12.553191,12.659574,385635,12.765957,12.765957,1.9821635 +DTE Energy Company,DTE,9/24/87,12.553191,12.765957,200455,12.765957,12.553191,1.9491265 +DTE Energy Company,DTE,9/25/87,12.340426,12.659574,330058,12.659574,12.553191,1.9491265 +DTE Energy Company,DTE,9/28/87,12.446809,12.659574,212558,12.659574,12.659574,1.9656452 +DTE Energy Company,DTE,9/29/87,12.446809,12.553191,267900,12.659574,12.446809,1.9326078 +DTE Energy Company,DTE,9/30/87,12.340426,12.553191,403143,12.553191,12.340426,1.9160905 +DTE Energy Company,DTE,10/1/87,12.234043,12.446809,439333,12.446809,12.340426,1.9160905 +DTE Energy Company,DTE,10/2/87,12.340426,12.340426,686905,12.553191,12.553191,1.9491265 +DTE Energy Company,DTE,10/5/87,12.340426,12.446809,249805,12.553191,12.340426,1.9160905 +DTE Energy Company,DTE,10/6/87,12.340426,12.446809,390805,12.446809,12.340426,1.9160905 +DTE Energy Company,DTE,10/7/87,12.234043,12.340426,343335,12.446809,12.340426,1.9160905 +DTE Energy Company,DTE,10/8/87,12.340426,12.340426,187413,12.446809,12.446809,1.9326078 +DTE Energy Company,DTE,10/9/87,12.234043,12.340426,177660,12.553191,12.340426,1.9160905 +DTE Energy Company,DTE,10/12/87,12.234043,12.340426,220665,12.446809,12.340426,1.9160905 +DTE Energy Company,DTE,10/13/87,12.340426,12.340426,218080,12.659574,12.659574,1.9656452 +DTE Energy Company,DTE,10/14/87,12.446809,12.659574,178953,12.659574,12.553191,1.9491265 +DTE Energy Company,DTE,10/15/87,12.234043,12.340426,265550,12.659574,12.446809,1.9326078 +DTE Energy Company,DTE,10/16/87,11.914894,12.446809,504780,12.659574,11.914894,1.8500198 +DTE Energy Company,DTE,10/19/87,10.638298,11.914894,968788,12.021277,11.276596,1.75091 +DTE Energy Company,DTE,10/20/87,10.957447,11.276596,829550,11.914894,11.702128,1.8169827 +DTE Energy Company,DTE,10/21/87,12.12766,12.12766,515943,12.659574,12.446809,1.9326078 +DTE Energy Company,DTE,10/22/87,11.914894,12.12766,648835,12.340426,12.12766,1.8830538 +DTE Energy Company,DTE,10/23/87,12.021277,12.12766,233238,12.446809,12.340426,1.9160905 +DTE Energy Company,DTE,10/26/87,11.702128,12.234043,324770,12.234043,12.021277,1.8665363 +DTE Energy Company,DTE,10/27/87,12.12766,12.234043,267783,12.340426,12.12766,1.8830538 +DTE Energy Company,DTE,10/28/87,11.914894,12.021277,298685,12.12766,12.021277,1.8665363 +DTE Energy Company,DTE,10/29/87,12.12766,12.234043,233473,12.340426,12.234043,1.899572 +DTE Energy Company,DTE,10/30/87,12.021277,12.340426,919203,12.446809,12.021277,1.8665363 +DTE Energy Company,DTE,11/2/87,12.021277,12.12766,237115,12.340426,12.12766,1.8830538 +DTE Energy Company,DTE,11/3/87,12.12766,12.234043,211618,12.340426,12.234043,1.899572 +DTE Energy Company,DTE,11/4/87,12.021277,12.340426,216670,12.446809,12.340426,1.9160905 +DTE Energy Company,DTE,11/5/87,12.12766,12.340426,391040,12.446809,12.234043,1.899572 +DTE Energy Company,DTE,11/6/87,12.340426,12.446809,418888,12.553191,12.446809,1.9326078 +DTE Energy Company,DTE,11/9/87,12.021277,12.340426,259558,12.446809,12.12766,1.8830538 +DTE Energy Company,DTE,11/10/87,11.808511,12.021277,335463,12.12766,11.914894,1.8500198 +DTE Energy Company,DTE,11/11/87,11.914894,11.914894,305500,12.021277,11.914894,1.8500198 +DTE Energy Company,DTE,11/12/87,11.914894,12.021277,172138,12.12766,12.12766,1.8830538 +DTE Energy Company,DTE,11/13/87,11.914894,12.12766,180245,12.12766,11.914894,1.8500198 +DTE Energy Company,DTE,11/16/87,12.021277,12.12766,528398,12.340426,12.12766,1.8830538 +DTE Energy Company,DTE,11/17/87,11.914894,12.12766,540500,12.234043,12.12766,1.8830538 +DTE Energy Company,DTE,11/18/87,11.914894,12.021277,187648,12.12766,11.914894,1.8500198 +DTE Energy Company,DTE,11/19/87,11.702128,11.914894,440743,12.021277,11.808511,1.8335005 +DTE Energy Company,DTE,11/20/87,11.595745,11.702128,281648,11.808511,11.808511,1.8335005 +DTE Energy Company,DTE,11/23/87,11.702128,11.914894,307380,11.914894,11.914894,1.8500198 +DTE Energy Company,DTE,11/24/87,11.914894,11.914894,260498,12.12766,12.021277,1.8665363 +DTE Energy Company,DTE,11/25/87,11.914894,12.021277,211970,12.12766,12.021277,1.8665363 +DTE Energy Company,DTE,11/27/87,11.914894,11.914894,108335,12.021277,12.021277,1.8665363 +DTE Energy Company,DTE,11/30/87,11.702128,11.914894,5744223,12.021277,11.808511,1.8335005 +DTE Energy Company,DTE,12/1/87,11.914894,11.914894,508305,12.12766,12.021277,1.8665363 +DTE Energy Company,DTE,12/2/87,11.808511,12.12766,676095,12.12766,12.021277,1.8665363 +DTE Energy Company,DTE,12/3/87,11.808511,12.021277,239583,12.021277,11.808511,1.8335005 +DTE Energy Company,DTE,12/4/87,11.808511,11.914894,325710,12.021277,11.914894,1.8500198 +DTE Energy Company,DTE,12/7/87,11.808511,11.808511,297863,12.021277,12.021277,1.8665363 +DTE Energy Company,DTE,12/8/87,11.914894,12.021277,175780,12.446809,12.021277,1.8665363 +DTE Energy Company,DTE,12/9/87,11.914894,12.021277,44175065,12.12766,12.021277,1.8665363 +DTE Energy Company,DTE,12/10/87,11.382979,11.595745,749063,11.595745,11.382979,1.8215933 +DTE Energy Company,DTE,12/11/87,11.276596,11.489362,590555,11.489362,11.489362,1.8386173 +DTE Energy Company,DTE,12/14/87,11.382979,11.489362,371300,11.595745,11.489362,1.8386173 +DTE Energy Company,DTE,12/15/87,11.489362,11.489362,585973,11.702128,11.702128,1.8726654 +DTE Energy Company,DTE,12/16/87,11.702128,11.808511,204215,11.914894,11.914894,1.9067143 +DTE Energy Company,DTE,12/17/87,11.595745,11.808511,260028,11.808511,11.702128,1.8726654 +DTE Energy Company,DTE,12/18/87,11.595745,11.702128,431225,11.702128,11.702128,1.8726654 +DTE Energy Company,DTE,12/21/87,11.702128,11.808511,545553,11.914894,11.808511,1.8896893 +DTE Energy Company,DTE,12/22/87,11.595745,11.808511,263083,11.914894,11.914894,1.9067143 +DTE Energy Company,DTE,12/23/87,11.808511,11.914894,321598,12.021277,11.914894,1.9067143 +DTE Energy Company,DTE,12/24/87,11.702128,12.021277,274950,12.021277,11.702128,1.8726654 +DTE Energy Company,DTE,12/28/87,11.595745,11.595745,272365,11.702128,11.702128,1.8726654 +DTE Energy Company,DTE,12/29/87,11.382979,11.702128,395270,11.702128,11.489362,1.8386173 +DTE Energy Company,DTE,12/30/87,11.170213,11.489362,826378,11.489362,11.276596,1.804568 +DTE Energy Company,DTE,12/31/87,11.170213,11.382979,357670,11.382979,11.382979,1.8215933 +DTE Energy Company,DTE,1/4/88,11.489362,11.489362,370360,11.914894,11.808511,1.8896893 +DTE Energy Company,DTE,1/5/88,11.914894,12.021277,418300,12.234043,12.234043,1.9577868 +DTE Energy Company,DTE,1/6/88,12.021277,12.340426,355438,12.446809,12.234043,1.9577868 +DTE Energy Company,DTE,1/7/88,12.12766,12.446809,223133,12.446809,12.234043,1.9577868 +DTE Energy Company,DTE,1/8/88,11.702128,12.234043,256385,12.234043,11.914894,1.9067143 +DTE Energy Company,DTE,1/11/88,11.489362,11.808511,290108,11.808511,11.702128,1.8726654 +DTE Energy Company,DTE,1/12/88,11.702128,11.808511,258148,11.914894,11.808511,1.8896893 +DTE Energy Company,DTE,1/13/88,11.702128,11.808511,302445,12.021277,11.914894,1.9067143 +DTE Energy Company,DTE,1/14/88,11.914894,12.021277,284233,12.021277,12.021277,1.9237388 +DTE Energy Company,DTE,1/15/88,12.021277,12.12766,426290,12.340426,12.12766,1.9407624 +DTE Energy Company,DTE,1/18/88,12.12766,12.234043,287053,12.340426,12.12766,1.9407624 +DTE Energy Company,DTE,1/19/88,12.021277,12.12766,274010,12.234043,12.12766,1.9407624 +DTE Energy Company,DTE,1/20/88,12.12766,12.234043,249335,12.234043,12.12766,1.9407624 +DTE Energy Company,DTE,1/21/88,12.234043,12.340426,303150,12.340426,12.340426,1.9748112 +DTE Energy Company,DTE,1/22/88,12.12766,12.234043,444620,12.340426,12.340426,1.9748112 +DTE Energy Company,DTE,1/25/88,12.234043,12.340426,458485,12.446809,12.446809,1.9918352 +DTE Energy Company,DTE,1/26/88,12.340426,12.446809,297628,12.553191,12.340426,1.9748112 +DTE Energy Company,DTE,1/27/88,12.340426,12.446809,294690,12.553191,12.340426,1.9748112 +DTE Energy Company,DTE,1/28/88,12.340426,12.446809,261438,12.659574,12.659574,2.025885 +DTE Energy Company,DTE,1/29/88,12.553191,12.659574,546963,12.978723,12.978723,2.0769565 +DTE Energy Company,DTE,2/1/88,12.765957,13.085106,468003,13.085106,12.87234,2.0599313 +DTE Energy Company,DTE,2/2/88,12.446809,12.765957,309848,12.87234,12.765957,2.0429075 +DTE Energy Company,DTE,2/3/88,12.12766,12.765957,359550,12.765957,12.553191,2.0088594 +DTE Energy Company,DTE,2/4/88,12.234043,12.446809,306323,12.553191,12.446809,1.9918352 +DTE Energy Company,DTE,2/5/88,12.340426,12.340426,154395,12.553191,12.446809,1.9918352 +DTE Energy Company,DTE,2/8/88,12.234043,12.340426,239230,12.446809,12.446809,1.9918352 +DTE Energy Company,DTE,2/9/88,12.12766,12.340426,319013,12.340426,12.234043,1.9577868 +DTE Energy Company,DTE,2/10/88,12.12766,12.234043,199750,12.340426,12.340426,1.9748112 +DTE Energy Company,DTE,2/11/88,11.914894,12.340426,618873,12.340426,12.12766,1.9407624 +DTE Energy Company,DTE,2/12/88,11.808511,12.021277,436748,12.12766,11.914894,1.9067143 +DTE Energy Company,DTE,2/16/88,11.914894,12.021277,415363,12.021277,12.021277,1.9237388 +DTE Energy Company,DTE,2/17/88,11.914894,12.12766,203158,12.12766,11.914894,1.9067143 +DTE Energy Company,DTE,2/18/88,11.914894,11.914894,123258,12.021277,12.021277,1.9237388 +DTE Energy Company,DTE,2/19/88,11.914894,12.021277,176720,12.234043,12.234043,1.9577868 +DTE Energy Company,DTE,2/22/88,11.914894,12.021277,382580,12.12766,12.021277,1.9237388 +DTE Energy Company,DTE,2/23/88,12.021277,12.021277,220783,12.340426,12.234043,1.9577868 +DTE Energy Company,DTE,2/24/88,12.234043,12.234043,273423,12.340426,12.234043,1.9577868 +DTE Energy Company,DTE,2/25/88,12.12766,12.12766,247103,12.340426,12.12766,1.9407624 +DTE Energy Company,DTE,2/26/88,12.021277,12.12766,134655,12.234043,12.234043,1.9577868 +DTE Energy Company,DTE,2/29/88,12.12766,12.234043,296570,12.340426,12.340426,1.9748112 +DTE Energy Company,DTE,3/1/88,12.12766,12.234043,266608,12.340426,12.234043,1.9577868 +DTE Energy Company,DTE,3/2/88,12.234043,12.340426,179658,12.446809,12.340426,1.9748112 +DTE Energy Company,DTE,3/3/88,12.340426,12.340426,104810,12.446809,12.446809,1.9918352 +DTE Energy Company,DTE,3/4/88,12.12766,12.340426,507718,12.446809,12.340426,1.9748112 +DTE Energy Company,DTE,3/7/88,12.12766,12.234043,526988,12.340426,12.12766,1.9407624 +DTE Energy Company,DTE,3/8/88,12.021277,12.12766,8696763,12.234043,12.021277,1.9237388 +DTE Energy Company,DTE,3/9/88,11.914894,12.12766,13361513,12.12766,12.021277,1.9237388 +DTE Energy Company,DTE,3/10/88,11.489362,11.595745,899815,11.702128,11.489362,1.8949631 +DTE Energy Company,DTE,3/11/88,11.489362,11.489362,636850,11.702128,11.702128,1.9300543 +DTE Energy Company,DTE,3/14/88,11.595745,11.702128,356730,11.808511,11.702128,1.9300543 +DTE Energy Company,DTE,3/15/88,11.702128,11.702128,213145,11.808511,11.808511,1.9476002 +DTE Energy Company,DTE,3/16/88,11.702128,11.702128,268253,11.914894,11.808511,1.9476002 +DTE Energy Company,DTE,3/17/88,11.808511,11.808511,191290,11.914894,11.914894,1.9651474 +DTE Energy Company,DTE,3/18/88,11.702128,11.914894,436748,11.914894,11.914894,1.9651474 +DTE Energy Company,DTE,3/21/88,11.595745,11.914894,205625,11.914894,11.595745,1.9125093 +DTE Energy Company,DTE,3/22/88,11.595745,11.702128,136653,11.702128,11.702128,1.9300543 +DTE Energy Company,DTE,3/23/88,11.595745,11.595745,473643,11.808511,11.702128,1.9300543 +DTE Energy Company,DTE,3/24/88,11.489362,11.595745,257090,11.702128,11.595745,1.9125093 +DTE Energy Company,DTE,3/25/88,11.489362,11.595745,264375,11.702128,11.489362,1.8949631 +DTE Energy Company,DTE,3/28/88,11.489362,11.595745,258735,11.595745,11.489362,1.8949631 +DTE Energy Company,DTE,3/29/88,11.489362,11.489362,163560,11.595745,11.489362,1.8949631 +DTE Energy Company,DTE,3/30/88,11.489362,11.595745,179658,11.595745,11.489362,1.8949631 +DTE Energy Company,DTE,3/31/88,11.489362,11.595745,155688,11.595745,11.595745,1.9125093 +DTE Energy Company,DTE,4/4/88,11.489362,11.595745,184123,11.595745,11.595745,1.9125093 +DTE Energy Company,DTE,4/5/88,11.489362,11.595745,215848,11.595745,11.595745,1.9125093 +DTE Energy Company,DTE,4/6/88,11.382979,11.489362,387633,11.595745,11.595745,1.9125093 +DTE Energy Company,DTE,4/7/88,11.489362,11.595745,203510,11.595745,11.489362,1.8949631 +DTE Energy Company,DTE,4/8/88,11.489362,11.595745,566585,11.595745,11.595745,1.9125093 +DTE Energy Company,DTE,4/11/88,11.489362,11.595745,220548,11.808511,11.808511,1.9476002 +DTE Energy Company,DTE,4/12/88,11.595745,11.808511,284703,11.808511,11.702128,1.9300543 +DTE Energy Company,DTE,4/13/88,11.595745,11.595745,161210,11.702128,11.595745,1.9125093 +DTE Energy Company,DTE,4/14/88,11.382979,11.595745,351560,11.702128,11.489362,1.8949631 +DTE Energy Company,DTE,4/15/88,11.276596,11.382979,356260,11.489362,11.382979,1.8774173 +DTE Energy Company,DTE,4/18/88,11.276596,11.489362,225248,11.489362,11.276596,1.8598707 +DTE Energy Company,DTE,4/19/88,11.170213,11.276596,362018,11.382979,11.170213,1.8423243 +DTE Energy Company,DTE,4/20/88,11.170213,11.170213,218080,11.276596,11.276596,1.8598707 +DTE Energy Company,DTE,4/21/88,11.170213,11.170213,295865,11.382979,11.276596,1.8598707 +DTE Energy Company,DTE,4/22/88,11.276596,11.276596,189293,11.382979,11.382979,1.8774173 +DTE Energy Company,DTE,4/25/88,11.170213,11.382979,348270,11.489362,11.170213,1.8423243 +DTE Energy Company,DTE,4/26/88,11.170213,11.276596,303855,11.382979,11.276596,1.8598707 +DTE Energy Company,DTE,4/27/88,11.170213,11.170213,162385,11.276596,11.276596,1.8598707 +DTE Energy Company,DTE,4/28/88,11.170213,11.170213,209620,11.276596,11.276596,1.8598707 +DTE Energy Company,DTE,4/29/88,11.170213,11.170213,176603,11.276596,11.170213,1.8423243 +DTE Energy Company,DTE,5/2/88,10.851064,11.170213,590555,11.276596,11.06383,1.8247789 +DTE Energy Company,DTE,5/3/88,10.744681,10.957447,526518,11.06383,10.851064,1.7896873 +DTE Energy Company,DTE,5/4/88,10.638298,10.851064,717573,10.957447,10.638298,1.7545955 +DTE Energy Company,DTE,5/5/88,10.531915,10.638298,616875,10.744681,10.638298,1.7545955 +DTE Energy Company,DTE,5/6/88,10.638298,10.744681,289638,10.744681,10.638298,1.7545955 +DTE Energy Company,DTE,5/9/88,10.212766,10.531915,688903,10.638298,10.319149,1.7019576 +DTE Energy Company,DTE,5/10/88,10.212766,10.319149,319130,10.425532,10.319149,1.7019576 +DTE Energy Company,DTE,5/11/88,10.212766,10.319149,258383,10.425532,10.319149,1.7019576 +DTE Energy Company,DTE,5/12/88,10.212766,10.319149,461658,10.531915,10.531915,1.7370497 +DTE Energy Company,DTE,5/13/88,10.425532,10.425532,183065,10.638298,10.638298,1.7545955 +DTE Energy Company,DTE,5/16/88,10.531915,10.531915,433575,10.851064,10.851064,1.7896873 +DTE Energy Company,DTE,5/17/88,10.744681,10.851064,741543,10.957447,10.744681,1.7721412 +DTE Energy Company,DTE,5/18/88,10.638298,10.744681,222545,10.851064,10.638298,1.7545955 +DTE Energy Company,DTE,5/19/88,10.531915,10.638298,189645,10.744681,10.638298,1.7545955 +DTE Energy Company,DTE,5/20/88,10.638298,10.638298,304678,10.957447,10.851064,1.7896873 +DTE Energy Company,DTE,5/23/88,10.744681,10.851064,183418,10.957447,10.851064,1.7896873 +DTE Energy Company,DTE,5/24/88,10.851064,10.851064,1235983,11.170213,11.170213,1.8423243 +DTE Energy Company,DTE,5/25/88,11.170213,11.170213,399618,11.489362,11.276596,1.8598707 +DTE Energy Company,DTE,5/26/88,11.276596,11.382979,472233,11.489362,11.489362,1.8949631 +DTE Energy Company,DTE,5/27/88,11.382979,11.489362,405258,11.489362,11.489362,1.8949631 +DTE Energy Company,DTE,5/31/88,11.382979,11.489362,419005,11.702128,11.702128,1.9300543 +DTE Energy Company,DTE,6/1/88,11.595745,11.595745,1198500,11.808511,11.808511,1.9476002 +DTE Energy Company,DTE,6/2/88,11.702128,11.702128,257678,11.914894,11.808511,1.9476002 +DTE Energy Company,DTE,6/3/88,11.489362,11.914894,343805,12.021277,11.808511,1.9476002 +DTE Energy Company,DTE,6/6/88,11.808511,11.808511,150400,11.914894,11.914894,1.9651474 +DTE Energy Company,DTE,6/7/88,11.702128,11.914894,242050,11.914894,11.808511,1.9476002 +DTE Energy Company,DTE,6/8/88,11.702128,11.808511,404788,11.914894,11.914894,1.9651474 +DTE Energy Company,DTE,6/9/88,11.808511,11.808511,36103050,11.914894,11.808511,1.9476002 +DTE Energy Company,DTE,6/10/88,11.06383,11.382979,1414348,11.489362,11.06383,1.933767 +DTE Energy Company,DTE,6/13/88,11.06383,11.170213,589615,11.276596,11.170213,1.9523598 +DTE Energy Company,DTE,6/14/88,11.276596,11.276596,551428,11.489362,11.276596,1.9709545 +DTE Energy Company,DTE,6/15/88,11.276596,11.276596,209738,11.382979,11.382979,1.9895484 +DTE Energy Company,DTE,6/16/88,11.276596,11.276596,161328,11.489362,11.276596,1.9709545 +DTE Energy Company,DTE,6/17/88,11.170213,11.276596,390218,11.382979,11.382979,1.9895484 +DTE Energy Company,DTE,6/20/88,11.276596,11.382979,146288,11.382979,11.382979,1.9895484 +DTE Energy Company,DTE,6/21/88,11.276596,11.276596,291165,11.489362,11.382979,1.9895484 +DTE Energy Company,DTE,6/22/88,11.382979,11.489362,508893,11.595745,11.489362,2.0081427 +DTE Energy Company,DTE,6/23/88,11.382979,11.489362,368245,11.595745,11.382979,1.9895484 +DTE Energy Company,DTE,6/24/88,11.382979,11.489362,952455,11.595745,11.489362,2.0081427 +DTE Energy Company,DTE,6/27/88,11.382979,11.489362,772915,11.808511,11.808511,2.0639243 +DTE Energy Company,DTE,6/28/88,11.702128,11.702128,965380,11.914894,11.914894,2.0825193 +DTE Energy Company,DTE,6/29/88,11.808511,11.914894,567290,12.021277,12.021277,2.1011133 +DTE Energy Company,DTE,6/30/88,11.914894,12.021277,400793,12.021277,12.021277,2.1011133 +DTE Energy Company,DTE,7/1/88,11.914894,11.914894,421708,12.12766,12.12766,2.1197045 +DTE Energy Company,DTE,7/5/88,12.021277,12.12766,537680,12.234043,12.234043,2.1383007 +DTE Energy Company,DTE,7/6/88,12.12766,12.234043,489623,12.340426,12.234043,2.1383007 +DTE Energy Company,DTE,7/7/88,12.12766,12.12766,354145,12.340426,12.340426,2.1568933 +DTE Energy Company,DTE,7/8/88,12.234043,12.234043,1051860,12.340426,12.340426,2.1568933 +DTE Energy Company,DTE,7/11/88,12.234043,12.340426,410428,12.446809,12.340426,2.1568933 +DTE Energy Company,DTE,7/12/88,12.234043,12.446809,213733,12.446809,12.234043,2.1383007 +DTE Energy Company,DTE,7/13/88,12.234043,12.340426,323243,12.446809,12.446809,2.1754882 +DTE Energy Company,DTE,7/14/88,12.340426,12.446809,134890,12.446809,12.446809,2.1754882 +DTE Energy Company,DTE,7/15/88,12.234043,12.340426,639318,12.446809,12.340426,2.1568933 +DTE Energy Company,DTE,7/18/88,12.234043,12.446809,210913,12.446809,12.234043,2.1383007 +DTE Energy Company,DTE,7/19/88,12.021277,12.340426,141235,12.340426,12.021277,2.1011133 +DTE Energy Company,DTE,7/20/88,11.914894,12.12766,419475,12.12766,12.021277,2.1011133 +DTE Energy Company,DTE,7/21/88,11.808511,12.021277,218080,12.021277,11.808511,2.0639243 +DTE Energy Company,DTE,7/22/88,11.595745,11.914894,245928,11.914894,11.595745,2.0267355 +DTE Energy Company,DTE,7/25/88,11.489362,11.702128,169788,11.702128,11.595745,2.0267355 +DTE Energy Company,DTE,7/26/88,11.595745,11.702128,216200,11.808511,11.702128,2.0453312 +DTE Energy Company,DTE,7/27/88,11.702128,11.808511,177543,11.808511,11.702128,2.0453312 +DTE Energy Company,DTE,7/28/88,11.808511,11.808511,195990,12.021277,11.914894,2.0825193 +DTE Energy Company,DTE,7/29/88,11.914894,12.021277,324770,12.021277,12.021277,2.1011133 +DTE Energy Company,DTE,8/1/88,11.914894,12.021277,132070,12.021277,11.914894,2.0825193 +DTE Energy Company,DTE,8/2/88,11.914894,11.914894,190938,12.234043,12.021277,2.1011133 +DTE Energy Company,DTE,8/3/88,12.021277,12.021277,190938,12.234043,12.12766,2.1197045 +DTE Energy Company,DTE,8/4/88,12.234043,12.234043,244283,12.340426,12.340426,2.1568933 +DTE Energy Company,DTE,8/5/88,12.234043,12.340426,116795,12.340426,12.340426,2.1568933 +DTE Energy Company,DTE,8/8/88,12.234043,12.340426,172608,12.340426,12.340426,2.1568933 +DTE Energy Company,DTE,8/9/88,12.021277,12.234043,706175,12.340426,12.12766,2.1197045 +DTE Energy Company,DTE,8/10/88,11.914894,12.12766,195638,12.12766,12.021277,2.1011133 +DTE Energy Company,DTE,8/11/88,11.914894,12.021277,144525,12.12766,12.12766,2.1197045 +DTE Energy Company,DTE,8/12/88,12.021277,12.021277,446030,12.12766,12.12766,2.1197045 +DTE Energy Company,DTE,8/15/88,12.021277,12.021277,62510,12.12766,12.021277,2.1011133 +DTE Energy Company,DTE,8/16/88,12.021277,12.021277,224190,12.234043,12.021277,2.1011133 +DTE Energy Company,DTE,8/17/88,12.021277,12.021277,403730,12.234043,12.234043,2.1383007 +DTE Energy Company,DTE,8/18/88,12.12766,12.12766,247925,12.340426,12.12766,2.1197045 +DTE Energy Company,DTE,8/19/88,12.12766,12.12766,191290,12.234043,12.234043,2.1383007 +DTE Energy Company,DTE,8/22/88,12.12766,12.234043,217845,12.340426,12.234043,2.1383007 +DTE Energy Company,DTE,8/23/88,12.12766,12.12766,112095,12.340426,12.234043,2.1383007 +DTE Energy Company,DTE,8/24/88,12.234043,12.234043,220313,12.446809,12.446809,2.1754882 +DTE Energy Company,DTE,8/25/88,12.340426,12.446809,522053,12.659574,12.553191,2.1940815 +DTE Energy Company,DTE,8/26/88,12.446809,12.553191,173548,12.659574,12.659574,2.212675 +DTE Energy Company,DTE,8/29/88,12.553191,12.553191,176838,12.659574,12.553191,2.1940815 +DTE Energy Company,DTE,8/30/88,12.553191,12.659574,221018,12.765957,12.765957,2.2312694 +DTE Energy Company,DTE,8/31/88,12.659574,12.765957,490210,12.87234,12.659574,2.212675 +DTE Energy Company,DTE,9/1/88,12.553191,12.659574,399148,12.765957,12.659574,2.212675 +DTE Energy Company,DTE,9/2/88,12.765957,12.765957,478460,12.978723,12.978723,2.2684572 +DTE Energy Company,DTE,9/6/88,12.87234,12.87234,172843,12.978723,12.87234,2.2498634 +DTE Energy Company,DTE,9/7/88,12.87234,12.978723,209503,12.978723,12.978723,2.2684572 +DTE Energy Company,DTE,9/8/88,12.87234,12.87234,264258,13.085106,13.085106,2.2870512 +DTE Energy Company,DTE,9/9/88,12.87234,12.978723,1005330,13.191489,13.085106,2.2870512 +DTE Energy Company,DTE,9/12/88,12.978723,13.085106,744480,13.191489,13.085106,2.2870512 +DTE Energy Company,DTE,9/13/88,13.085106,13.085106,25575403,13.191489,13.191489,2.3056448 +DTE Energy Company,DTE,9/14/88,12.553191,12.765957,9147023,12.765957,12.765957,2.2934136 +DTE Energy Company,DTE,9/15/88,12.553191,12.659574,1490958,13.191489,12.553191,2.255191 +DTE Energy Company,DTE,9/16/88,12.446809,12.446809,453785,12.659574,12.659574,2.2743027 +DTE Energy Company,DTE,9/19/88,12.446809,12.553191,363075,12.659574,12.446809,2.2360775 +DTE Energy Company,DTE,9/20/88,12.446809,12.446809,183418,12.659574,12.553191,2.255191 +DTE Energy Company,DTE,9/21/88,12.553191,12.553191,277653,12.765957,12.765957,2.2934136 +DTE Energy Company,DTE,9/22/88,12.553191,12.659574,172020,12.659574,12.659574,2.2743027 +DTE Energy Company,DTE,9/23/88,12.340426,12.553191,293280,12.659574,12.446809,2.2360775 +DTE Energy Company,DTE,9/26/88,12.234043,12.340426,262965,12.553191,12.553191,2.255191 +DTE Energy Company,DTE,9/27/88,12.553191,12.553191,387398,12.765957,12.553191,2.255191 +DTE Energy Company,DTE,9/28/88,12.446809,12.659574,173430,12.659574,12.553191,2.255191 +DTE Energy Company,DTE,9/29/88,12.446809,12.446809,775500,12.765957,12.446809,2.2360775 +DTE Energy Company,DTE,9/30/88,12.340426,12.553191,328530,12.553191,12.340426,2.2169662 +DTE Energy Company,DTE,10/3/88,12.234043,12.446809,191173,12.446809,12.340426,2.2169662 +DTE Energy Company,DTE,10/4/88,12.446809,12.446809,1320935,13.297872,13.085106,2.350749 +DTE Energy Company,DTE,10/5/88,12.978723,13.085106,742130,13.297872,13.191489,2.36986 +DTE Energy Company,DTE,10/6/88,12.978723,13.191489,651068,13.510638,13.510638,2.4271953 +DTE Energy Company,DTE,10/7/88,13.404255,13.510638,749180,13.829787,13.829787,2.4845316 +DTE Energy Company,DTE,10/10/88,13.510638,13.723404,380113,13.829787,13.617021,2.4463084 +DTE Energy Company,DTE,10/11/88,13.510638,13.510638,377175,13.723404,13.723404,2.4654193 +DTE Energy Company,DTE,10/12/88,13.404255,13.617021,354498,13.617021,13.404255,2.4080849 +DTE Energy Company,DTE,10/13/88,13.404255,13.510638,258383,13.617021,13.510638,2.4271953 +DTE Energy Company,DTE,10/14/88,13.404255,13.617021,179305,13.617021,13.404255,2.4080849 +DTE Energy Company,DTE,10/17/88,13.404255,13.404255,139590,13.510638,13.510638,2.4271953 +DTE Energy Company,DTE,10/18/88,13.404255,13.510638,370948,13.617021,13.617021,2.4463084 +DTE Energy Company,DTE,10/19/88,13.404255,13.617021,253330,13.617021,13.510638,2.4271953 +DTE Energy Company,DTE,10/20/88,13.404255,13.510638,254388,13.723404,13.723404,2.4654193 +DTE Energy Company,DTE,10/21/88,13.510638,13.617021,250510,13.723404,13.723404,2.4654193 +DTE Energy Company,DTE,10/24/88,13.617021,13.617021,223485,13.723404,13.723404,2.4654193 +DTE Energy Company,DTE,10/25/88,13.617021,13.617021,191173,13.723404,13.617021,2.4463084 +DTE Energy Company,DTE,10/26/88,13.617021,13.723404,653888,13.93617,13.93617,2.503643 +DTE Energy Company,DTE,10/27/88,13.723404,13.829787,437335,14.042553,13.829787,2.4845316 +DTE Energy Company,DTE,10/28/88,13.829787,13.93617,335463,14.042553,13.93617,2.503643 +DTE Energy Company,DTE,10/31/88,13.829787,13.829787,282470,14.148936,14.148936,2.5418658 +DTE Energy Company,DTE,11/1/88,14.042553,14.042553,430168,14.255319,14.255319,2.5609784 +DTE Energy Company,DTE,11/2/88,14.148936,14.148936,279533,14.255319,14.148936,2.5418658 +DTE Energy Company,DTE,11/3/88,14.042553,14.148936,258853,14.255319,14.148936,2.5418658 +DTE Energy Company,DTE,11/4/88,14.042553,14.148936,301035,14.255319,14.255319,2.5609784 +DTE Energy Company,DTE,11/7/88,13.93617,14.042553,182125,14.148936,14.042553,2.522755 +DTE Energy Company,DTE,11/8/88,13.93617,14.042553,118088,14.148936,14.042553,2.522755 +DTE Energy Company,DTE,11/9/88,14.042553,14.042553,371770,14.148936,14.042553,2.522755 +DTE Energy Company,DTE,11/10/88,14.042553,14.148936,89888,14.148936,14.042553,2.522755 +DTE Energy Company,DTE,11/11/88,13.93617,14.042553,171433,14.148936,14.042553,2.522755 +DTE Energy Company,DTE,11/14/88,13.829787,14.042553,414070,14.042553,13.93617,2.503643 +DTE Energy Company,DTE,11/15/88,13.829787,13.93617,278828,14.042553,14.042553,2.522755 +DTE Energy Company,DTE,11/16/88,13.829787,13.93617,176603,14.042553,13.93617,2.503643 +DTE Energy Company,DTE,11/17/88,13.723404,13.829787,141353,13.93617,13.829787,2.4845316 +DTE Energy Company,DTE,11/18/88,13.617021,13.829787,172725,13.93617,13.617021,2.4463084 +DTE Energy Company,DTE,11/21/88,13.404255,13.617021,211148,13.617021,13.510638,2.4271953 +DTE Energy Company,DTE,11/22/88,13.404255,13.404255,159800,13.617021,13.617021,2.4463084 +DTE Energy Company,DTE,11/23/88,13.510638,13.617021,65330,13.723404,13.617021,2.4463084 +DTE Energy Company,DTE,11/25/88,13.510638,13.617021,102108,13.617021,13.510638,2.4271953 +DTE Energy Company,DTE,11/28/88,13.510638,13.510638,86950,13.617021,13.617021,2.4463084 +DTE Energy Company,DTE,11/29/88,13.510638,13.510638,131130,13.723404,13.617021,2.4463084 +DTE Energy Company,DTE,11/30/88,13.617021,13.617021,254740,13.93617,13.93617,2.503643 +DTE Energy Company,DTE,12/1/88,13.723404,13.93617,139708,13.93617,13.829787,2.4845316 +DTE Energy Company,DTE,12/2/88,13.723404,13.723404,111743,13.93617,13.829787,2.4845316 +DTE Energy Company,DTE,12/5/88,13.829787,13.93617,217258,14.042553,13.93617,2.503643 +DTE Energy Company,DTE,12/6/88,13.829787,13.829787,143115,14.042553,14.042553,2.522755 +DTE Energy Company,DTE,12/7/88,13.93617,14.042553,216200,14.148936,14.148936,2.5418658 +DTE Energy Company,DTE,12/8/88,14.042553,14.042553,152280,14.148936,14.042553,2.522755 +DTE Energy Company,DTE,12/9/88,14.042553,14.148936,101990,14.148936,14.042553,2.522755 +DTE Energy Company,DTE,12/12/88,14.042553,14.148936,310435,14.255319,14.148936,2.5418658 +DTE Energy Company,DTE,12/13/88,14.148936,14.148936,5719783,14.361702,14.361702,2.58009 +DTE Energy Company,DTE,12/14/88,13.617021,13.829787,1783180,13.93617,13.829787,2.5479481 +DTE Energy Company,DTE,12/15/88,13.723404,13.829787,1312593,13.829787,13.829787,2.5479481 +DTE Energy Company,DTE,12/16/88,13.723404,13.723404,323948,13.829787,13.829787,2.5479481 +DTE Energy Company,DTE,12/19/88,13.617021,13.617021,465418,13.829787,13.723404,2.5283482 +DTE Energy Company,DTE,12/20/88,13.723404,13.829787,111978,13.829787,13.829787,2.5479481 +DTE Energy Company,DTE,12/21/88,13.617021,13.617021,97995,13.829787,13.617021,2.508747 +DTE Energy Company,DTE,12/22/88,14.361702,14.468085,1828065,14.787234,14.574468,2.6851454 +DTE Energy Company,DTE,12/23/88,14.574468,14.574468,634030,14.787234,14.680851,2.7047436 +DTE Energy Company,DTE,12/27/88,14.680851,14.787234,358493,14.893617,14.680851,2.7047436 +DTE Energy Company,DTE,12/28/88,14.680851,14.787234,227010,14.787234,14.787234,2.724344 +DTE Energy Company,DTE,12/29/88,14.680851,14.787234,580920,14.893617,14.787234,2.724344 +DTE Energy Company,DTE,12/30/88,14.787234,14.787234,298215,14.893617,14.787234,2.724344 +DTE Energy Company,DTE,1/3/89,14.787234,14.893617,304325,14.893617,14.787234,2.724344 +DTE Energy Company,DTE,1/4/89,14.787234,14.787234,622045,15,14.893617,2.7439427 +DTE Energy Company,DTE,1/5/89,14.893617,14.893617,1301313,15.106383,14.893617,2.7439427 +DTE Energy Company,DTE,1/6/89,15,15.106383,411955,15.212766,15.106383,2.7831428 +DTE Energy Company,DTE,1/9/89,15.106383,15.212766,669633,15.531915,15.319149,2.8223403 +DTE Energy Company,DTE,1/10/89,15.212766,15.319149,217610,15.425532,15.212766,2.8027406 +DTE Energy Company,DTE,1/11/89,15.106383,15.212766,389043,15.319149,15.212766,2.8027406 +DTE Energy Company,DTE,1/12/89,15.106383,15.106383,274363,15.212766,15.106383,2.7831428 +DTE Energy Company,DTE,1/13/89,15,15.106383,229713,15.212766,15.106383,2.7831428 +DTE Energy Company,DTE,1/16/89,15,15.106383,212675,15.106383,15,2.763543 +DTE Energy Company,DTE,1/17/89,15,15.106383,355203,15.212766,15.106383,2.7831428 +DTE Energy Company,DTE,1/18/89,15,15.106383,262260,15.319149,15.319149,2.8223403 +DTE Energy Company,DTE,1/19/89,15.106383,15.212766,276478,15.319149,15.319149,2.8223403 +DTE Energy Company,DTE,1/20/89,15.106383,15.212766,202218,15.319149,15.212766,2.8027406 +DTE Energy Company,DTE,1/23/89,15.106383,15.212766,194345,15.319149,15.319149,2.8223403 +DTE Energy Company,DTE,1/24/89,15.106383,15.106383,214203,15.319149,15.319149,2.8223403 +DTE Energy Company,DTE,1/25/89,15.212766,15.319149,692780,15.319149,15.212766,2.8027406 +DTE Energy Company,DTE,1/26/89,15.212766,15.319149,1000043,15.425532,15.319149,2.8223403 +DTE Energy Company,DTE,1/27/89,15.319149,15.425532,283058,15.531915,15.319149,2.8223403 +DTE Energy Company,DTE,1/30/89,15.212766,15.319149,478108,15.531915,15.531915,2.8615415 +DTE Energy Company,DTE,1/31/89,15.319149,15.531915,213380,15.531915,15.531915,2.8615415 +DTE Energy Company,DTE,2/1/89,15.425532,15.531915,150400,15.531915,15.425532,2.8419423 +DTE Energy Company,DTE,2/2/89,15.319149,15.425532,282470,15.531915,15.425532,2.8419423 +DTE Energy Company,DTE,2/3/89,15.319149,15.425532,156745,15.531915,15.425532,2.8419423 +DTE Energy Company,DTE,2/6/89,15.425532,15.531915,178718,15.531915,15.531915,2.8615415 +DTE Energy Company,DTE,2/7/89,15.425532,15.425532,272718,15.744681,15.744681,2.9007404 +DTE Energy Company,DTE,2/8/89,15.531915,15.638298,322538,15.744681,15.531915,2.8615415 +DTE Energy Company,DTE,2/9/89,15.425532,15.531915,247338,15.744681,15.425532,2.8419423 +DTE Energy Company,DTE,2/10/89,15.212766,15.319149,476933,15.425532,15.212766,2.8027406 +DTE Energy Company,DTE,2/13/89,15.106383,15.212766,353675,15.212766,15.212766,2.8027406 +DTE Energy Company,DTE,2/14/89,15.106383,15.319149,146758,15.425532,15.212766,2.8027406 +DTE Energy Company,DTE,2/15/89,15.212766,15.319149,162973,15.319149,15.319149,2.8223403 +DTE Energy Company,DTE,2/16/89,15.319149,15.425532,135360,15.425532,15.319149,2.8223403 +DTE Energy Company,DTE,2/17/89,15.319149,15.425532,116560,15.425532,15.319149,2.8223403 +DTE Energy Company,DTE,2/21/89,15.319149,15.319149,1066313,15.425532,15.319149,2.8223403 +DTE Energy Company,DTE,2/22/89,15.106383,15.212766,482925,15.319149,15.106383,2.7831428 +DTE Energy Company,DTE,2/23/89,15.106383,15.106383,103283,15.212766,15.212766,2.8027406 +DTE Energy Company,DTE,2/24/89,15.106383,15.212766,189293,15.212766,15.106383,2.7831428 +DTE Energy Company,DTE,2/27/89,15,15,154160,15.106383,15.106383,2.7831428 +DTE Energy Company,DTE,2/28/89,15,15.106383,223838,15.212766,15.106383,2.7831428 +DTE Energy Company,DTE,3/1/89,15,15,162620,15.106383,15,2.763543 +DTE Energy Company,DTE,3/2/89,14.893617,15.106383,220078,15.106383,15,2.763543 +DTE Energy Company,DTE,3/3/89,15,15,169318,15.106383,15.106383,2.7831428 +DTE Energy Company,DTE,3/6/89,15.106383,15.212766,732613,15.319149,15.319149,2.8223403 +DTE Energy Company,DTE,3/7/89,15.212766,15.212766,94940,15.319149,15.212766,2.8027406 +DTE Energy Company,DTE,3/8/89,15.212766,15.212766,120790,15.319149,15.212766,2.8027406 +DTE Energy Company,DTE,3/9/89,15.212766,15.212766,1636070,15.531915,15.425532,2.8419423 +DTE Energy Company,DTE,3/10/89,14.574468,15.212766,202805,15.212766,15,2.8291001 +DTE Energy Company,DTE,3/13/89,14.787234,15,628743,15.106383,15,2.8291001 +DTE Energy Company,DTE,3/14/89,15,15.106383,783138,15.212766,15.106383,2.8491647 +DTE Energy Company,DTE,3/15/89,15,15,276948,15.106383,15,2.8291001 +DTE Energy Company,DTE,3/16/89,15,15.106383,473995,15.212766,15.106383,2.8491647 +DTE Energy Company,DTE,3/17/89,14.893617,15,303620,15.106383,14.893617,2.8090348 +DTE Energy Company,DTE,3/20/89,14.893617,14.893617,298568,15.106383,15.106383,2.8491647 +DTE Energy Company,DTE,3/21/89,15,15.106383,148638,15.212766,15.106383,2.8491647 +DTE Energy Company,DTE,3/22/89,15.106383,15.212766,177895,15.319149,15.106383,2.8491647 +DTE Energy Company,DTE,3/23/89,15.106383,15.106383,223368,15.212766,15.106383,2.8491647 +DTE Energy Company,DTE,3/27/89,15.106383,15.106383,161328,15.212766,15.212766,2.8692274 +DTE Energy Company,DTE,3/28/89,15,15.212766,284938,15.212766,15.212766,2.8692274 +DTE Energy Company,DTE,3/29/89,15.106383,15.212766,125725,15.212766,15.212766,2.8692274 +DTE Energy Company,DTE,3/30/89,15,15.106383,229243,15.212766,15,2.8291001 +DTE Energy Company,DTE,3/31/89,15,15,236058,15.212766,15.212766,2.8692274 +DTE Energy Company,DTE,4/3/89,15,15.212766,146288,15.212766,15.106383,2.8491647 +DTE Energy Company,DTE,4/4/89,15,15,47823,15.106383,15,2.8291001 +DTE Energy Company,DTE,4/5/89,15,15.106383,771505,15.531915,15.425532,2.9093585 +DTE Energy Company,DTE,4/6/89,15.425532,15.425532,338518,15.744681,15.744681,2.9695523 +DTE Energy Company,DTE,4/7/89,15.531915,15.638298,627920,15.957447,15.851064,2.9896162 +DTE Energy Company,DTE,4/10/89,15.531915,15.851064,197400,15.851064,15.638298,2.949487 +DTE Energy Company,DTE,4/11/89,15.531915,15.638298,162620,15.744681,15.531915,2.9294233 +DTE Energy Company,DTE,4/12/89,15.531915,15.638298,178248,15.744681,15.638298,2.949487 +DTE Energy Company,DTE,4/13/89,15.531915,15.744681,88360,15.744681,15.531915,2.9294233 +DTE Energy Company,DTE,4/14/89,15.531915,15.638298,155570,15.744681,15.744681,2.9695523 +DTE Energy Company,DTE,4/17/89,15.531915,15.744681,246868,15.744681,15.744681,2.9695523 +DTE Energy Company,DTE,4/18/89,15.638298,15.744681,374708,15.957447,15.851064,2.9896162 +DTE Energy Company,DTE,4/19/89,15.744681,15.851064,149225,15.957447,15.851064,2.9896162 +DTE Energy Company,DTE,4/20/89,15.744681,15.744681,86128,15.851064,15.744681,2.9695523 +DTE Energy Company,DTE,4/21/89,15.744681,15.851064,153808,15.957447,15.851064,2.9896162 +DTE Energy Company,DTE,4/24/89,15.744681,15.851064,197165,15.851064,15.851064,2.9896162 +DTE Energy Company,DTE,4/25/89,15.744681,15.851064,490798,16.06383,15.851064,2.9896162 +DTE Energy Company,DTE,4/26/89,15.851064,15.957447,240053,15.957447,15.957447,3.0096817 +DTE Energy Company,DTE,4/27/89,15.851064,15.851064,1135638,16.06383,16.06383,3.0297453 +DTE Energy Company,DTE,4/28/89,15.957447,15.957447,221958,16.170214,16.06383,3.0297453 +DTE Energy Company,DTE,5/1/89,16.06383,16.170214,848468,16.170214,16.170214,3.0498102 +DTE Energy Company,DTE,5/2/89,16.06383,16.06383,512183,16.595745,16.595745,3.130067 +DTE Energy Company,DTE,5/3/89,16.489363,16.595745,345098,16.808512,16.808512,3.1701963 +DTE Energy Company,DTE,5/4/89,16.595745,16.808512,473290,16.808512,16.595745,3.130067 +DTE Energy Company,DTE,5/5/89,16.595745,16.702127,216788,16.808512,16.595745,3.130067 +DTE Energy Company,DTE,5/8/89,16.489363,16.595745,149343,16.702127,16.489363,3.1100016 +DTE Energy Company,DTE,5/9/89,16.382978,16.489363,109275,16.595745,16.382978,3.0899382 +DTE Energy Company,DTE,5/10/89,16.276596,16.382978,156040,16.489363,16.382978,3.0899382 +DTE Energy Company,DTE,5/11/89,16.382978,16.382978,187060,16.489363,16.382978,3.0899382 +DTE Energy Company,DTE,5/12/89,16.489363,16.702127,750238,16.914894,16.808512,3.1701963 +DTE Energy Company,DTE,5/15/89,16.595745,16.808512,360138,16.808512,16.808512,3.1701963 +DTE Energy Company,DTE,5/16/89,16.702127,16.808512,456018,16.914894,16.914894,3.1902614 +DTE Energy Company,DTE,5/17/89,16.808512,16.914894,157098,17.021276,17.021276,3.2103243 +DTE Energy Company,DTE,5/18/89,16.808512,16.914894,274598,17.021276,16.808512,3.1701963 +DTE Energy Company,DTE,5/19/89,16.808512,16.914894,365895,17.021276,17.021276,3.2103243 +DTE Energy Company,DTE,5/22/89,16.702127,17.021276,365778,17.021276,16.702127,3.150132 +DTE Energy Company,DTE,5/23/89,16.702127,16.808512,641785,16.914894,16.808512,3.1701963 +DTE Energy Company,DTE,5/24/89,16.808512,16.808512,1500005,17.021276,17.021276,3.2103243 +DTE Energy Company,DTE,5/25/89,16.914894,17.021276,288698,17.234043,17.021276,3.2103243 +DTE Energy Company,DTE,5/26/89,16.914894,16.914894,191995,17.021276,16.914894,3.1902614 +DTE Energy Company,DTE,5/30/89,16.808512,17.021276,183300,17.021276,16.808512,3.1701963 +DTE Energy Company,DTE,5/31/89,16.808512,16.914894,214085,16.914894,16.914894,3.1902614 +DTE Energy Company,DTE,6/1/89,16.808512,16.914894,147228,16.914894,16.808512,3.1701963 +DTE Energy Company,DTE,6/2/89,16.914894,16.914894,689255,17.234043,17.234043,3.250454 +DTE Energy Company,DTE,6/5/89,17.12766,17.12766,245458,17.340425,17.234043,3.250454 +DTE Energy Company,DTE,6/6/89,17.234043,17.340425,606535,17.659575,17.55319,3.3106465 +DTE Energy Company,DTE,6/7/89,17.55319,17.55319,559300,17.87234,17.87234,3.3708425 +DTE Energy Company,DTE,6/8/89,17.765957,17.87234,454725,17.978724,17.87234,3.3708425 +DTE Energy Company,DTE,6/9/89,17.44681,17.44681,299273,17.659575,17.55319,3.3782113 +DTE Energy Company,DTE,6/12/89,17.44681,17.659575,708290,17.659575,17.659575,3.3986876 +DTE Energy Company,DTE,6/13/89,17.44681,17.659575,550723,17.659575,17.659575,3.3986876 +DTE Energy Company,DTE,6/14/89,17.659575,17.659575,327355,17.765957,17.765957,3.4191608 +DTE Energy Company,DTE,6/15/89,17.659575,17.765957,156510,17.765957,17.659575,3.3986876 +DTE Energy Company,DTE,6/16/89,17.659575,17.659575,554835,17.765957,17.765957,3.4191608 +DTE Energy Company,DTE,6/19/89,17.55319,17.765957,228420,17.765957,17.765957,3.4191608 +DTE Energy Company,DTE,6/20/89,17.659575,17.659575,160153,17.765957,17.659575,3.3986876 +DTE Energy Company,DTE,6/21/89,17.55319,17.659575,293985,17.765957,17.765957,3.4191608 +DTE Energy Company,DTE,6/22/89,17.55319,17.659575,532628,17.978724,17.978724,3.4601073 +DTE Energy Company,DTE,6/23/89,17.87234,17.978724,284820,18.191488,18.191488,3.5010571 +DTE Energy Company,DTE,6/26/89,17.978724,18.085106,385988,18.191488,18.191488,3.5010571 +DTE Energy Company,DTE,6/27/89,18.085106,18.085106,172960,18.191488,18.085106,3.4805856 +DTE Energy Company,DTE,6/28/89,17.978724,18.085106,113388,18.085106,18.085106,3.4805856 +DTE Energy Company,DTE,6/29/89,17.659575,17.978724,360490,17.978724,17.765957,3.4191608 +DTE Energy Company,DTE,6/30/89,17.340425,17.659575,261790,17.659575,17.659575,3.3986876 +DTE Energy Company,DTE,7/3/89,17.55319,17.659575,56048,17.659575,17.659575,3.3986876 +DTE Energy Company,DTE,7/5/89,17.55319,17.659575,271073,17.87234,17.765957,3.4191608 +DTE Energy Company,DTE,7/6/89,17.659575,17.765957,271073,17.87234,17.87234,3.4396355 +DTE Energy Company,DTE,7/7/89,17.765957,17.87234,210560,17.978724,17.978724,3.4601073 +DTE Energy Company,DTE,7/10/89,17.87234,17.87234,991935,18.085106,17.978724,3.4601073 +DTE Energy Company,DTE,7/11/89,17.978724,18.085106,531453,18.085106,18.085106,3.4805856 +DTE Energy Company,DTE,7/12/89,17.765957,17.978724,622163,18.085106,17.978724,3.4601073 +DTE Energy Company,DTE,7/13/89,17.87234,17.87234,325475,18.085106,18.085106,3.4805856 +DTE Energy Company,DTE,7/14/89,17.87234,18.085106,328178,18.085106,17.978724,3.4601073 +DTE Energy Company,DTE,7/17/89,17.765957,17.765957,154513,17.87234,17.87234,3.4396355 +DTE Energy Company,DTE,7/18/89,17.659575,17.765957,175898,17.87234,17.87234,3.4396355 +DTE Energy Company,DTE,7/19/89,17.765957,17.765957,204098,17.978724,17.978724,3.4601073 +DTE Energy Company,DTE,7/20/89,17.765957,17.978724,188823,17.978724,17.765957,3.4191608 +DTE Energy Company,DTE,7/21/89,17.659575,17.765957,241580,17.87234,17.765957,3.4191608 +DTE Energy Company,DTE,7/24/89,17.55319,17.765957,164148,17.765957,17.765957,3.4191608 +DTE Energy Company,DTE,7/25/89,17.659575,17.659575,391980,17.87234,17.87234,3.4396355 +DTE Energy Company,DTE,7/26/89,17.765957,17.87234,252390,17.978724,17.978724,3.4601073 +DTE Energy Company,DTE,7/27/89,17.765957,17.87234,258030,17.978724,17.978724,3.4601073 +DTE Energy Company,DTE,7/28/89,17.87234,17.978724,132305,18.191488,18.191488,3.5010571 +DTE Energy Company,DTE,7/31/89,18.085106,18.085106,170728,18.297873,18.297873,3.5215306 +DTE Energy Company,DTE,8/1/89,18.191488,18.297873,248043,18.404255,18.297873,3.5215306 +DTE Energy Company,DTE,8/2/89,17.87234,18.297873,554483,18.297873,18.085106,3.4805856 +DTE Energy Company,DTE,8/3/89,17.978724,17.978724,72733,18.085106,18.085106,3.4805856 +DTE Energy Company,DTE,8/4/89,17.765957,18.085106,427113,18.085106,17.765957,3.4191608 +DTE Energy Company,DTE,8/7/89,17.87234,17.978724,680090,18.617022,18.510637,3.562477 +DTE Energy Company,DTE,8/8/89,18.191488,18.510637,219255,18.617022,18.404255,3.5420043 +DTE Energy Company,DTE,8/9/89,18.085106,18.191488,398090,18.510637,18.510637,3.562477 +DTE Energy Company,DTE,8/10/89,18.191488,18.404255,188235,18.510637,18.510637,3.562477 +DTE Energy Company,DTE,8/11/89,18.510637,18.510637,963148,18.829786,18.510637,3.562477 +DTE Energy Company,DTE,8/14/89,18.085106,18.404255,150518,18.510637,18.191488,3.5010571 +DTE Energy Company,DTE,8/15/89,18.191488,18.297873,91415,18.404255,18.404255,3.5420043 +DTE Energy Company,DTE,8/16/89,18.191488,18.297873,492208,18.723404,18.723404,3.6034253 +DTE Energy Company,DTE,8/17/89,18.404255,18.723404,86363,18.723404,18.617022,3.5829515 +DTE Energy Company,DTE,8/18/89,18.297873,18.510637,156275,18.510637,18.404255,3.5420043 +DTE Energy Company,DTE,8/21/89,18.085106,18.510637,118088,18.510637,18.191488,3.5010571 +DTE Energy Company,DTE,8/22/89,17.87234,18.085106,198810,18.191488,17.87234,3.4396355 +DTE Energy Company,DTE,8/23/89,17.87234,17.978724,168025,18.297873,18.297873,3.5215306 +DTE Energy Company,DTE,8/24/89,18.297873,18.297873,202453,18.510637,18.510637,3.562477 +DTE Energy Company,DTE,8/25/89,18.191488,18.297873,215613,18.510637,18.297873,3.5215306 +DTE Energy Company,DTE,8/28/89,18.085106,18.297873,188353,18.404255,18.404255,3.5420043 +DTE Energy Company,DTE,8/29/89,18.191488,18.297873,115738,18.404255,18.297873,3.5215306 +DTE Energy Company,DTE,8/30/89,18.191488,18.297873,164970,18.404255,18.297873,3.5215306 +DTE Energy Company,DTE,8/31/89,18.297873,18.297873,122200,18.510637,18.510637,3.562477 +DTE Energy Company,DTE,9/1/89,18.404255,18.404255,271308,18.617022,18.510637,3.562477 +DTE Energy Company,DTE,9/5/89,18.404255,18.617022,132070,18.617022,18.404255,3.5420043 +DTE Energy Company,DTE,9/6/89,18.297873,18.510637,263318,18.510637,18.297873,3.5215306 +DTE Energy Company,DTE,9/7/89,18.297873,18.404255,197870,18.510637,18.404255,3.5420043 +DTE Energy Company,DTE,9/8/89,18.297873,18.404255,872085,18.617022,18.617022,3.5829515 +DTE Energy Company,DTE,9/11/89,18.404255,18.617022,134773,18.617022,18.617022,3.5829515 +DTE Energy Company,DTE,9/12/89,18.510637,18.617022,1303663,18.93617,18.93617,3.6443763 +DTE Energy Company,DTE,9/13/89,18.723404,18.829786,951985,18.93617,18.723404,3.6034253 +DTE Energy Company,DTE,9/14/89,18.191488,18.404255,462010,18.404255,18.191488,3.5691967 +DTE Energy Company,DTE,9/15/89,18.085106,18.191488,680090,18.297873,18.297873,3.5900686 +DTE Energy Company,DTE,9/18/89,18.085106,18.191488,163678,18.297873,18.297873,3.5900686 +DTE Energy Company,DTE,9/19/89,18.085106,18.191488,1025658,18.297873,18.191488,3.5691967 +DTE Energy Company,DTE,9/20/89,18.404255,18.404255,534038,18.617022,18.510637,3.6318119 +DTE Energy Company,DTE,9/21/89,18.404255,18.617022,198693,18.617022,18.404255,3.6109405 +DTE Energy Company,DTE,9/22/89,18.404255,18.510637,602658,18.617022,18.510637,3.6318119 +DTE Energy Company,DTE,9/25/89,18.510637,18.510637,542263,18.829786,18.723404,3.6735566 +DTE Energy Company,DTE,9/26/89,18.829786,18.829786,904045,19.148935,18.93617,3.7153046 +DTE Energy Company,DTE,9/27/89,18.829786,19.042553,264258,19.042553,18.93617,3.7153046 +DTE Energy Company,DTE,9/28/89,18.93617,19.042553,192465,19.042553,18.93617,3.7153046 +DTE Energy Company,DTE,9/29/89,18.93617,18.93617,1118600,19.25532,19.25532,3.7779226 +DTE Energy Company,DTE,10/2/89,19.148935,19.25532,375295,19.680851,19.680851,3.86141 +DTE Energy Company,DTE,10/3/89,19.574469,19.574469,543203,20,19.893618,3.903157 +DTE Energy Company,DTE,10/4/89,19.787233,19.787233,536270,19.893618,19.787233,3.8822834 +DTE Energy Company,DTE,10/5/89,19.787233,19.893618,290695,19.893618,19.893618,3.903157 +DTE Energy Company,DTE,10/6/89,19.787233,19.893618,393860,20,20,3.9240277 +DTE Energy Company,DTE,10/9/89,19.787233,20,386105,20,19.893618,3.903157 +DTE Energy Company,DTE,10/10/89,19.787233,20,198105,20,19.787233,3.8822834 +DTE Energy Company,DTE,10/11/89,19.787233,19.893618,499023,19.893618,19.893618,3.903157 +DTE Energy Company,DTE,10/12/89,19.893618,20,518763,20.425531,20.319149,3.986647 +DTE Energy Company,DTE,10/13/89,19.893618,20.212767,599955,20.74468,20,3.9240277 +DTE Energy Company,DTE,10/16/89,18.829786,19.787233,1284745,19.893618,19.893618,3.903157 +DTE Energy Company,DTE,10/17/89,19.361702,19.680851,538385,19.787233,19.680851,3.86141 +DTE Energy Company,DTE,10/18/89,19.468084,19.574469,113623,19.680851,19.574469,3.8405375 +DTE Energy Company,DTE,10/19/89,19.574469,19.574469,490093,19.893618,19.787233,3.8822834 +DTE Energy Company,DTE,10/20/89,19.680851,19.787233,213380,19.893618,19.787233,3.8822834 +DTE Energy Company,DTE,10/23/89,19.574469,19.787233,262613,19.893618,19.574469,3.8405375 +DTE Energy Company,DTE,10/24/89,19.468084,19.680851,257678,19.680851,19.680851,3.86141 +DTE Energy Company,DTE,10/25/89,19.574469,19.680851,271308,19.787233,19.787233,3.8822834 +DTE Energy Company,DTE,10/26/89,19.787233,20,397268,20.106382,20.106382,3.9448993 +DTE Energy Company,DTE,10/27/89,19.893618,20.212767,353323,20.212767,20,3.9240277 +DTE Energy Company,DTE,10/30/89,19.893618,19.893618,413013,20.319149,20.319149,3.986647 +DTE Energy Company,DTE,10/31/89,20.212767,20.319149,1193330,20.531916,20.531916,4.0283914 +DTE Energy Company,DTE,11/1/89,20.425531,20.425531,248395,20.74468,20.74468,4.0701356 +DTE Energy Company,DTE,11/2/89,20.638298,20.638298,197870,20.851065,20.638298,4.0492606 +DTE Energy Company,DTE,11/3/89,20.425531,20.638298,200220,20.74468,20.531916,4.0283914 +DTE Energy Company,DTE,11/6/89,20.425531,20.425531,483160,20.74468,20.531916,4.0283914 +DTE Energy Company,DTE,11/7/89,20.319149,20.425531,316310,20.638298,20.531916,4.0283914 +DTE Energy Company,DTE,11/8/89,20.531916,20.531916,330175,20.851065,20.851065,4.091011 +DTE Energy Company,DTE,11/9/89,20.638298,20.851065,274363,21.06383,20.957447,4.1118827 +DTE Energy Company,DTE,11/10/89,20.851065,20.957447,699830,21.276596,21.170214,4.153625 +DTE Energy Company,DTE,11/13/89,21.06383,21.06383,399970,21.276596,21.170214,4.153625 +DTE Energy Company,DTE,11/14/89,20.957447,21.170214,238525,21.276596,21.06383,4.1327567 +DTE Energy Company,DTE,11/15/89,20.851065,21.06383,256033,21.06383,21.06383,4.1327567 +DTE Energy Company,DTE,11/16/89,21.06383,21.06383,402555,21.276596,21.276596,4.1744957 +DTE Energy Company,DTE,11/17/89,21.06383,21.170214,163795,21.276596,21.170214,4.153625 +DTE Energy Company,DTE,11/20/89,21.06383,21.170214,171668,21.276596,21.06383,4.1327567 +DTE Energy Company,DTE,11/21/89,21.06383,21.06383,125255,21.276596,21.170214,4.153625 +DTE Energy Company,DTE,11/22/89,21.06383,21.170214,111625,21.276596,21.276596,4.1744957 +DTE Energy Company,DTE,11/24/89,21.170214,21.170214,72145,21.276596,21.170214,4.153625 +DTE Energy Company,DTE,11/27/89,21.06383,21.276596,407255,21.382978,21.170214,4.153625 +DTE Energy Company,DTE,11/28/89,21.06383,21.170214,452258,21.170214,21.06383,4.1327567 +DTE Energy Company,DTE,11/29/89,20.957447,21.06383,385048,21.170214,21.06383,4.1327567 +DTE Energy Company,DTE,11/30/89,21.06383,21.170214,295278,21.276596,21.276596,4.1744957 +DTE Energy Company,DTE,12/1/89,21.06383,21.170214,720158,21.489363,21.382978,4.1953697 +DTE Energy Company,DTE,12/4/89,21.276596,21.276596,294103,21.382978,21.382978,4.1953697 +DTE Energy Company,DTE,12/5/89,21.276596,21.382978,234648,21.489363,21.489363,4.2162423 +DTE Energy Company,DTE,12/6/89,21.382978,21.382978,879253,21.702127,21.595745,4.2371163 +DTE Energy Company,DTE,12/7/89,21.489363,21.702127,698538,21.808512,21.595745,4.2371163 +DTE Energy Company,DTE,12/8/89,21.489363,21.702127,382580,21.702127,21.702127,4.2579885 +DTE Energy Company,DTE,12/11/89,21.595745,21.595745,193993,21.702127,21.702127,4.2579885 +DTE Energy Company,DTE,12/12/89,21.595745,21.595745,1203435,22.021276,22.021276,4.3206053 +DTE Energy Company,DTE,12/13/89,21.489363,21.489363,465183,21.808512,21.702127,4.328244 +DTE Energy Company,DTE,12/14/89,21.702127,21.702127,212910,21.808512,21.808512,4.34946 +DTE Energy Company,DTE,12/15/89,21.595745,21.808512,555305,21.808512,21.702127,4.328244 +DTE Energy Company,DTE,12/18/89,21.382978,21.808512,749650,21.914894,21.382978,4.2645926 +DTE Energy Company,DTE,12/19/89,21.06383,21.489363,363545,21.595745,21.595745,4.307029 +DTE Energy Company,DTE,12/20/89,21.595745,21.595745,364368,21.808512,21.702127,4.328244 +DTE Energy Company,DTE,12/21/89,21.489363,21.702127,216318,21.808512,21.595745,4.307029 +DTE Energy Company,DTE,12/22/89,21.489363,21.595745,439450,21.808512,21.595745,4.307029 +DTE Energy Company,DTE,12/26/89,21.276596,21.382978,148990,21.489363,21.382978,4.2645926 +DTE Energy Company,DTE,12/27/89,21.276596,21.382978,157685,21.489363,21.489363,4.2858105 +DTE Energy Company,DTE,12/28/89,21.382978,21.489363,163913,21.702127,21.595745,4.307029 +DTE Energy Company,DTE,12/29/89,21.382978,21.489363,188000,21.595745,21.595745,4.307029 +DTE Energy Company,DTE,1/2/90,21.489363,21.595745,333700,21.808512,21.808512,4.34946 +DTE Energy Company,DTE,1/3/90,21.595745,21.702127,584563,21.808512,21.702127,4.328244 +DTE Energy Company,DTE,1/4/90,20.851065,21.702127,272600,21.702127,21.276596,4.2433767 +DTE Energy Company,DTE,1/5/90,20.957447,21.06383,466828,21.276596,21.170214,4.2221584 +DTE Energy Company,DTE,1/8/90,20.851065,21.06383,264258,21.276596,21.06383,4.200942 +DTE Energy Company,DTE,1/9/90,21.06383,21.170214,199163,21.276596,21.276596,4.2433767 +DTE Energy Company,DTE,1/10/90,21.06383,21.276596,270955,21.276596,21.170214,4.2221584 +DTE Energy Company,DTE,1/11/90,21.06383,21.170214,196343,21.170214,21.170214,4.2221584 +DTE Energy Company,DTE,1/12/90,20.425531,21.06383,833075,21.06383,20.638298,4.116074 +DTE Energy Company,DTE,1/15/90,20.319149,20.531916,278828,20.638298,20.425531,4.0736394 +DTE Energy Company,DTE,1/16/90,20.212767,20.319149,210795,20.425531,20.425531,4.0736394 +DTE Energy Company,DTE,1/17/90,20.319149,20.425531,262965,20.531916,20.531916,4.0948596 +DTE Energy Company,DTE,1/18/90,20.212767,20.319149,356260,20.531916,20.319149,4.052423 +DTE Energy Company,DTE,1/19/90,20.319149,20.531916,367775,20.638298,20.531916,4.0948596 +DTE Energy Company,DTE,1/22/90,20.319149,20.531916,135125,20.74468,20.319149,4.052423 +DTE Energy Company,DTE,1/23/90,20.319149,20.425531,180245,20.74468,20.638298,4.116074 +DTE Energy Company,DTE,1/24/90,20,20.212767,185415,20.319149,20.212767,4.0312076 +DTE Energy Company,DTE,1/25/90,20.212767,20.319149,335228,20.425531,20.212767,4.0312076 +DTE Energy Company,DTE,1/26/90,20.212767,20.212767,569405,20.425531,20.319149,4.052423 +DTE Energy Company,DTE,1/29/90,20.212767,20.319149,142645,20.425531,20.319149,4.052423 +DTE Energy Company,DTE,1/30/90,20.212767,20.319149,337695,20.425531,20.319149,4.052423 +DTE Energy Company,DTE,1/31/90,20.319149,20.425531,399618,21.06383,21.06383,4.200942 +DTE Energy Company,DTE,2/1/90,20.957447,20.957447,330880,21.382978,21.382978,4.2645926 +DTE Energy Company,DTE,2/2/90,21.170214,21.276596,248983,21.489363,21.276596,4.2433767 +DTE Energy Company,DTE,2/5/90,21.170214,21.276596,178835,21.276596,21.170214,4.2221584 +DTE Energy Company,DTE,2/6/90,21.170214,21.170214,205273,21.382978,21.276596,4.2433767 +DTE Energy Company,DTE,2/7/90,21.276596,21.276596,161798,21.489363,21.489363,4.2858105 +DTE Energy Company,DTE,2/8/90,21.276596,21.382978,142763,21.489363,21.276596,4.2433767 +DTE Energy Company,DTE,2/9/90,21.276596,21.276596,433458,21.595745,21.595745,4.307029 +DTE Energy Company,DTE,2/12/90,21.382978,21.489363,98583,21.595745,21.382978,4.2645926 +DTE Energy Company,DTE,2/13/90,21.382978,21.382978,532745,21.702127,21.595745,4.307029 +DTE Energy Company,DTE,2/14/90,21.382978,21.702127,215143,21.702127,21.595745,4.307029 +DTE Energy Company,DTE,2/15/90,21.595745,21.702127,246985,21.808512,21.808512,4.34946 +DTE Energy Company,DTE,2/16/90,21.595745,21.702127,171668,21.808512,21.702127,4.328244 +DTE Energy Company,DTE,2/20/90,21.382978,21.489363,174723,21.595745,21.489363,4.2858105 +DTE Energy Company,DTE,2/21/90,21.276596,21.276596,605948,21.489363,21.382978,4.2645926 +DTE Energy Company,DTE,2/22/90,21.382978,21.382978,816273,21.595745,21.382978,4.2645926 +DTE Energy Company,DTE,2/23/90,21.276596,21.276596,639553,21.489363,21.489363,4.2858105 +DTE Energy Company,DTE,2/26/90,21.382978,21.489363,170023,21.702127,21.702127,4.328244 +DTE Energy Company,DTE,2/27/90,21.489363,21.595745,164618,21.702127,21.595745,4.307029 +DTE Energy Company,DTE,2/28/90,21.595745,21.702127,177190,21.808512,21.595745,4.307029 +DTE Energy Company,DTE,3/1/90,21.595745,21.595745,236998,21.808512,21.808512,4.34946 +DTE Energy Company,DTE,3/2/90,21.702127,21.808512,937533,22.021276,21.914894,4.3706784 +DTE Energy Company,DTE,3/5/90,21.914894,21.914894,431225,22.12766,22.12766,4.4131136 +DTE Energy Company,DTE,3/6/90,22.021276,22.021276,342748,22.234043,22.12766,4.4131136 +DTE Energy Company,DTE,3/7/90,22.021276,22.12766,177543,22.234043,22.12766,4.4131136 +DTE Energy Company,DTE,3/8/90,21.914894,22.12766,879253,22.234043,22.021276,4.3918962 +DTE Energy Company,DTE,3/9/90,21.595745,21.595745,1270645,21.702127,21.702127,4.403983 +DTE Energy Company,DTE,3/12/90,21.595745,21.595745,1043165,21.702127,21.702127,4.403983 +DTE Energy Company,DTE,3/13/90,21.382978,21.595745,491855,21.702127,21.489363,4.3608055 +DTE Energy Company,DTE,3/14/90,21.489363,21.489363,146758,21.595745,21.595745,4.3823967 +DTE Energy Company,DTE,3/15/90,21.382978,21.489363,737430,21.595745,21.489363,4.3608055 +DTE Energy Company,DTE,3/16/90,21.382978,21.489363,349210,21.489363,21.489363,4.3608055 +DTE Energy Company,DTE,3/19/90,21.276596,21.382978,268723,21.595745,21.595745,4.3823967 +DTE Energy Company,DTE,3/20/90,21.382978,21.489363,349210,21.702127,21.595745,4.3823967 +DTE Energy Company,DTE,3/21/90,21.276596,21.595745,110803,21.595745,21.276596,4.3176312 +DTE Energy Company,DTE,3/22/90,20.957447,21.276596,232180,21.382978,21.06383,4.274457 +DTE Energy Company,DTE,3/23/90,20.957447,21.170214,164148,21.170214,21.06383,4.274457 +DTE Energy Company,DTE,3/26/90,21.06383,21.170214,178483,21.170214,21.06383,4.274457 +DTE Energy Company,DTE,3/27/90,20.957447,21.06383,94353,21.170214,21.170214,4.2960405 +DTE Energy Company,DTE,3/28/90,21.06383,21.06383,181068,21.276596,21.276596,4.3176312 +DTE Energy Company,DTE,3/29/90,21.06383,21.276596,131248,21.276596,21.276596,4.3176312 +DTE Energy Company,DTE,3/30/90,21.06383,21.170214,264610,21.382978,21.382978,4.3392186 +DTE Energy Company,DTE,4/2/90,21.06383,21.276596,88830,21.382978,21.170214,4.2960405 +DTE Energy Company,DTE,4/3/90,21.170214,21.276596,155218,21.489363,21.382978,4.3392186 +DTE Energy Company,DTE,4/4/90,21.276596,21.382978,80840,21.489363,21.382978,4.3392186 +DTE Energy Company,DTE,4/5/90,21.276596,21.382978,207505,21.489363,21.382978,4.3392186 +DTE Energy Company,DTE,4/6/90,21.489363,21.595745,231123,21.595745,21.595745,4.3823967 +DTE Energy Company,DTE,4/9/90,21.489363,21.595745,336873,21.595745,21.595745,4.3823967 +DTE Energy Company,DTE,4/10/90,21.382978,21.489363,121495,21.595745,21.382978,4.3392186 +DTE Energy Company,DTE,4/11/90,21.382978,21.382978,136535,21.595745,21.489363,4.3608055 +DTE Energy Company,DTE,4/12/90,21.489363,21.489363,141588,21.595745,21.489363,4.3608055 +DTE Energy Company,DTE,4/16/90,21.489363,21.595745,307263,21.702127,21.595745,4.3823967 +DTE Energy Company,DTE,4/17/90,21.489363,21.595745,192348,21.702127,21.595745,4.3823967 +DTE Energy Company,DTE,4/18/90,21.489363,21.595745,166733,21.702127,21.489363,4.3608055 +DTE Energy Company,DTE,4/19/90,21.382978,21.489363,243578,21.595745,21.489363,4.3608055 +DTE Energy Company,DTE,4/20/90,21.170214,21.489363,313608,21.489363,21.170214,4.2960405 +DTE Energy Company,DTE,4/23/90,20.957447,21.170214,431460,21.489363,21.170214,4.2960405 +DTE Energy Company,DTE,4/24/90,21.06383,21.06383,592083,21.382978,21.170214,4.2960405 +DTE Energy Company,DTE,4/25/90,21.170214,21.382978,367188,21.382978,21.170214,4.2960405 +DTE Energy Company,DTE,4/26/90,21.06383,21.276596,124668,21.276596,21.170214,4.2960405 +DTE Energy Company,DTE,4/27/90,21.06383,21.276596,105985,21.276596,21.06383,4.274457 +DTE Energy Company,DTE,4/30/90,20.957447,21.06383,163325,21.170214,20.957447,4.2528653 +DTE Energy Company,DTE,5/1/90,20.851065,20.957447,137240,21.06383,21.06383,4.274457 +DTE Energy Company,DTE,5/2/90,20.957447,21.06383,321833,21.276596,21.276596,4.3176312 +DTE Energy Company,DTE,5/3/90,21.170214,21.170214,109275,21.382978,21.382978,4.3392186 +DTE Energy Company,DTE,5/4/90,21.382978,21.382978,256973,21.702127,21.595745,4.3823967 +DTE Energy Company,DTE,5/7/90,21.595745,21.702127,136653,21.808512,21.808512,4.425574 +DTE Energy Company,DTE,5/8/90,21.808512,21.808512,263318,22.234043,22.234043,4.511924 +DTE Energy Company,DTE,5/9/90,22.234043,22.234043,890063,22.765957,22.44681,4.5551014 +DTE Energy Company,DTE,5/10/90,22.44681,22.44681,249100,22.87234,22.765957,4.619866 +DTE Energy Company,DTE,5/11/90,22.87234,22.87234,284468,23.191488,23.191488,4.7062206 +DTE Energy Company,DTE,5/14/90,22.659575,23.191488,470588,23.297873,22.765957,4.619866 +DTE Energy Company,DTE,5/15/90,22.55319,22.765957,185650,22.87234,22.765957,4.619866 +DTE Energy Company,DTE,5/16/90,22.659575,22.765957,175193,22.87234,22.87234,4.6414523 +DTE Energy Company,DTE,5/17/90,22.765957,22.87234,163325,22.978724,22.87234,4.6414523 +DTE Energy Company,DTE,5/18/90,22.659575,22.765957,254740,22.87234,22.765957,4.619866 +DTE Energy Company,DTE,5/21/90,22.659575,22.659575,203393,22.978724,22.978724,4.6630425 +DTE Energy Company,DTE,5/22/90,22.87234,23.085106,206095,23.191488,22.978724,4.6630425 +DTE Energy Company,DTE,5/23/90,22.87234,22.978724,216670,23.191488,23.085106,4.6846313 +DTE Energy Company,DTE,5/24/90,22.978724,22.978724,240993,23.191488,22.978724,4.6630425 +DTE Energy Company,DTE,5/25/90,22.978724,22.978724,65448,23.085106,22.978724,4.6630425 +DTE Energy Company,DTE,5/29/90,22.978724,22.978724,97995,23.085106,23.085106,4.6846313 +DTE Energy Company,DTE,5/30/90,22.765957,23.085106,473408,23.085106,22.765957,4.619866 +DTE Energy Company,DTE,5/31/90,22.55319,22.765957,688315,22.978724,22.659575,4.598279 +DTE Energy Company,DTE,6/1/90,22.55319,22.659575,585503,22.765957,22.765957,4.619866 +DTE Energy Company,DTE,6/4/90,22.978724,22.978724,514298,23.404255,23.297873,4.7278075 +DTE Energy Company,DTE,6/5/90,23.191488,23.510637,245928,23.510637,23.297873,4.7278075 +DTE Energy Company,DTE,6/6/90,23.085106,23.191488,131365,23.297873,23.085106,4.6846313 +DTE Energy Company,DTE,6/7/90,22.978724,23.297873,244400,23.297873,23.191488,4.7062206 +DTE Energy Company,DTE,6/8/90,22.659575,23.085106,433340,23.191488,22.87234,4.6414523 +DTE Energy Company,DTE,6/11/90,22.87234,22.87234,291988,23.085106,23.085106,4.6846313 +DTE Energy Company,DTE,6/12/90,22.978724,23.085106,575398,23.085106,22.978724,4.6630425 +DTE Energy Company,DTE,6/13/90,22.55319,22.659575,2592520,22.87234,22.765957,4.697285 +DTE Energy Company,DTE,6/14/90,22.659575,22.659575,756935,22.765957,22.659575,4.6753335 +DTE Energy Company,DTE,6/15/90,22.340425,22.659575,466593,22.659575,22.55319,4.653385 +DTE Energy Company,DTE,6/18/90,21.914894,22.55319,305735,22.55319,22.12766,4.5655837 +DTE Energy Company,DTE,6/19/90,22.12766,22.234043,186120,22.340425,22.340425,4.609483 +DTE Energy Company,DTE,6/20/90,22.12766,22.340425,188588,22.340425,22.340425,4.609483 +DTE Energy Company,DTE,6/21/90,22.12766,22.234043,265785,22.44681,22.340425,4.609483 +DTE Energy Company,DTE,6/22/90,22.234043,22.340425,270133,22.659575,22.340425,4.609483 +DTE Energy Company,DTE,6/25/90,22.021276,22.234043,97995,22.340425,22.021276,4.543636 +DTE Energy Company,DTE,6/26/90,21.914894,22.12766,1348078,22.12766,21.914894,4.5216837 +DTE Energy Company,DTE,6/27/90,21.808512,21.914894,149460,22.021276,21.914894,4.5216837 +DTE Energy Company,DTE,6/28/90,21.914894,21.914894,46178,22.021276,21.914894,4.5216837 +DTE Energy Company,DTE,6/29/90,21.914894,22.021276,453433,22.234043,22.234043,4.5875335 +DTE Energy Company,DTE,7/2/90,22.12766,22.234043,182595,22.340425,22.234043,4.5875335 +DTE Energy Company,DTE,7/3/90,22.12766,22.340425,273775,22.44681,22.340425,4.609483 +DTE Energy Company,DTE,7/5/90,21.914894,22.234043,389160,22.234043,22.021276,4.543636 +DTE Energy Company,DTE,7/6/90,21.914894,22.021276,470235,22.12766,22.12766,4.5655837 +DTE Energy Company,DTE,7/9/90,22.12766,22.12766,104458,22.234043,22.234043,4.5875335 +DTE Energy Company,DTE,7/10/90,22.12766,22.234043,645428,22.340425,22.234043,4.5875335 +DTE Energy Company,DTE,7/11/90,22.234043,22.340425,398795,22.55319,22.44681,4.631435 +DTE Energy Company,DTE,7/12/90,22.234043,22.340425,294103,22.55319,22.55319,4.653385 +DTE Energy Company,DTE,7/13/90,22.44681,22.55319,369538,22.765957,22.44681,4.631435 +DTE Energy Company,DTE,7/16/90,22.340425,22.44681,159918,22.55319,22.55319,4.653385 +DTE Energy Company,DTE,7/17/90,22.55319,22.659575,190468,22.765957,22.659575,4.6753335 +DTE Energy Company,DTE,7/18/90,22.44681,22.55319,138063,22.55319,22.55319,4.653385 +DTE Energy Company,DTE,7/19/90,22.44681,22.55319,148638,22.659575,22.659575,4.6753335 +DTE Energy Company,DTE,7/20/90,22.55319,22.55319,245223,22.659575,22.55319,4.653385 +DTE Energy Company,DTE,7/23/90,22.340425,22.55319,169200,22.659575,22.44681,4.631435 +DTE Energy Company,DTE,7/24/90,22.55319,22.659575,337460,22.87234,22.765957,4.697285 +DTE Energy Company,DTE,7/25/90,22.765957,22.87234,335698,23.404255,23.404255,4.8289824 +DTE Energy Company,DTE,7/26/90,23.404255,23.404255,231945,23.723404,23.723404,4.8948317 +DTE Energy Company,DTE,7/27/90,23.404255,23.617022,193758,23.723404,23.723404,4.8948317 +DTE Energy Company,DTE,7/30/90,23.510637,23.723404,348975,23.723404,23.723404,4.8948317 +DTE Energy Company,DTE,7/31/90,23.723404,23.723404,527223,24.468084,24.468084,5.0484843 +DTE Energy Company,DTE,8/1/90,24.361702,24.361702,1152205,25.212767,25.212767,5.202131 +DTE Energy Company,DTE,8/2/90,24.787233,24.787233,999808,25.106382,25,5.1582327 +DTE Energy Company,DTE,8/3/90,24.361702,24.893618,365543,24.893618,24.468084,5.0484843 +DTE Energy Company,DTE,8/6/90,23.404255,24.25532,712403,24.25532,23.617022,4.872883 +DTE Energy Company,DTE,8/7/90,23.404255,23.723404,723448,23.93617,23.404255,4.8289824 +DTE Energy Company,DTE,8/8/90,23.510637,23.510637,319248,23.93617,23.93617,4.9387345 +DTE Energy Company,DTE,8/9/90,23.829786,23.829786,406315,24.148935,24.042553,4.9606857 +DTE Energy Company,DTE,8/10/90,23.93617,23.93617,667518,24.680851,24.361702,5.026533 +DTE Energy Company,DTE,8/13/90,24.148935,24.25532,227245,24.680851,24.574469,5.0704317 +DTE Energy Company,DTE,8/14/90,24.468084,24.574469,93413,24.680851,24.574469,5.0704317 +DTE Energy Company,DTE,8/15/90,24.361702,24.468084,286348,24.574469,24.468084,5.0484843 +DTE Energy Company,DTE,8/16/90,24.25532,24.468084,233120,24.574469,24.468084,5.0484843 +DTE Energy Company,DTE,8/17/90,23.829786,24.25532,233590,24.25532,24.042553,4.9606857 +DTE Energy Company,DTE,8/20/90,23.723404,23.829786,347448,24.25532,24.25532,5.0045843 +DTE Energy Company,DTE,8/21/90,23.829786,24.25532,945993,24.361702,24.148935,4.982631 +DTE Energy Company,DTE,8/22/90,23.723404,24.042553,542850,24.148935,23.829786,4.916782 +DTE Energy Company,DTE,8/23/90,22.340425,22.978724,398678,23.085106,22.340425,4.609483 +DTE Energy Company,DTE,8/24/90,21.808512,22.44681,400793,22.44681,22.234043,4.5875335 +DTE Energy Company,DTE,8/27/90,22.55319,22.55319,218315,22.87234,22.765957,4.697285 +DTE Energy Company,DTE,8/28/90,22.765957,22.765957,244400,22.978724,22.87234,4.7192335 +DTE Energy Company,DTE,8/29/90,22.87234,22.87234,344628,23.191488,23.191488,4.785084 +DTE Energy Company,DTE,8/30/90,22.765957,23.191488,293868,23.191488,22.765957,4.697285 +DTE Energy Company,DTE,8/31/90,22.765957,22.765957,156393,23.085106,23.085106,4.763133 +DTE Energy Company,DTE,9/4/90,22.87234,22.978724,424058,23.297873,23.297873,4.8070326 +DTE Energy Company,DTE,9/5/90,23.085106,23.191488,222545,23.404255,23.404255,4.8289824 +DTE Energy Company,DTE,9/6/90,23.297873,23.297873,447440,23.510637,23.404255,4.8289824 +DTE Energy Company,DTE,9/7/90,23.297873,23.404255,72850,23.510637,23.404255,4.8289824 +DTE Energy Company,DTE,9/10/90,23.404255,23.510637,348975,23.510637,23.510637,4.8509316 +DTE Energy Company,DTE,9/11/90,23.510637,23.617022,182243,23.723404,23.723404,4.8948317 +DTE Energy Company,DTE,9/12/90,23.617022,23.723404,706645,23.829786,23.829786,4.916782 +DTE Energy Company,DTE,9/13/90,23.617022,23.829786,969610,23.829786,23.617022,4.872883 +DTE Energy Company,DTE,9/14/90,22.87234,23.085106,712520,23.191488,23.085106,4.840759 +DTE Energy Company,DTE,9/17/90,22.765957,22.978724,263318,22.978724,22.87234,4.796143 +DTE Energy Company,DTE,9/18/90,22.44681,22.659575,197753,22.765957,22.55319,4.72922 +DTE Energy Company,DTE,9/19/90,22.44681,22.55319,247220,22.659575,22.55319,4.72922 +DTE Energy Company,DTE,9/20/90,22.44681,22.44681,180480,22.659575,22.55319,4.72922 +DTE Energy Company,DTE,9/21/90,22.44681,22.659575,386575,22.765957,22.765957,4.7738347 +DTE Energy Company,DTE,9/24/90,22.55319,22.659575,391275,22.765957,22.55319,4.72922 +DTE Energy Company,DTE,9/25/90,22.44681,22.55319,200573,22.659575,22.55319,4.72922 +DTE Energy Company,DTE,9/26/90,22.55319,22.765957,258853,22.87234,22.87234,4.796143 +DTE Energy Company,DTE,9/27/90,22.659575,22.978724,379525,22.978724,22.765957,4.7738347 +DTE Energy Company,DTE,9/28/90,22.340425,22.659575,461893,22.87234,22.765957,4.7738347 +DTE Energy Company,DTE,10/1/90,22.978724,22.978724,308438,24.042553,23.93617,5.019221 +DTE Energy Company,DTE,10/2/90,23.93617,24.148935,257090,24.361702,23.93617,5.019221 +DTE Energy Company,DTE,10/3/90,23.829786,24.148935,164383,24.361702,23.93617,5.019221 +DTE Energy Company,DTE,10/4/90,23.829786,23.93617,178718,24.361702,24.361702,5.108452 +DTE Energy Company,DTE,10/5/90,24.148935,24.148935,207270,24.468084,24.361702,5.108452 +DTE Energy Company,DTE,10/8/90,24.25532,24.25532,104693,24.680851,24.574469,5.1530657 +DTE Energy Company,DTE,10/9/90,24.361702,24.468084,79548,24.468084,24.361702,5.108452 +DTE Energy Company,DTE,10/10/90,24.148935,24.25532,366600,24.361702,24.25532,5.0861454 +DTE Energy Company,DTE,10/11/90,24.042553,24.25532,143820,24.361702,24.25532,5.0861454 +DTE Energy Company,DTE,10/12/90,24.25532,24.25532,442153,24.893618,24.893618,5.2199883 +DTE Energy Company,DTE,10/15/90,24.468084,24.893618,392920,25.106382,25,5.242296 +DTE Energy Company,DTE,10/16/90,25,25,491503,25.319149,25.319149,5.3092217 +DTE Energy Company,DTE,10/17/90,24.893618,25.212767,455900,25.319149,24.893618,5.2199883 +DTE Energy Company,DTE,10/18/90,24.361702,24.893618,1226583,25.106382,24.468084,5.130759 +DTE Energy Company,DTE,10/19/90,23.723404,24.468084,354733,24.574469,24.148935,5.063835 +DTE Energy Company,DTE,10/22/90,24.042553,24.042553,294220,24.680851,24.680851,5.175373 +DTE Energy Company,DTE,10/23/90,24.574469,24.787233,195873,24.787233,24.680851,5.175373 +DTE Energy Company,DTE,10/24/90,24.574469,24.574469,293280,25,25,5.242296 +DTE Energy Company,DTE,10/25/90,24.468084,25.106382,222545,25.106382,24.468084,5.130759 +DTE Energy Company,DTE,10/26/90,24.148935,24.468084,177308,24.468084,24.148935,5.063835 +DTE Energy Company,DTE,10/29/90,24.042553,24.148935,173665,24.361702,24.25532,5.0861454 +DTE Energy Company,DTE,10/30/90,24.361702,24.361702,843180,24.893618,24.893618,5.2199883 +DTE Energy Company,DTE,10/31/90,24.787233,24.893618,320305,25.106382,24.787233,5.1976824 +DTE Energy Company,DTE,11/1/90,24.787233,24.787233,518528,25.106382,25.106382,5.2646027 +DTE Energy Company,DTE,11/2/90,25,25,332055,25.212767,25.106382,5.2646027 +DTE Energy Company,DTE,11/5/90,24.680851,25,408900,25.106382,25,5.242296 +DTE Energy Company,DTE,11/6/90,24.468084,25,216553,25,24.468084,5.130759 +DTE Energy Company,DTE,11/7/90,24.042553,24.25532,268253,24.468084,24.148935,5.063835 +DTE Energy Company,DTE,11/8/90,24.25532,24.25532,270955,24.680851,24.468084,5.130759 +DTE Energy Company,DTE,11/9/90,24.574469,24.680851,214203,24.893618,24.893618,5.2199883 +DTE Energy Company,DTE,11/12/90,24.787233,24.893618,284115,25.106382,25,5.242296 +DTE Energy Company,DTE,11/13/90,24.361702,25.106382,545318,25.106382,24.468084,5.130759 +DTE Energy Company,DTE,11/14/90,23.617022,24.468084,484570,24.574469,24.042553,5.041528 +DTE Energy Company,DTE,11/15/90,23.93617,24.148935,269193,24.361702,24.148935,5.063835 +DTE Energy Company,DTE,11/16/90,24.042553,24.148935,439803,24.25532,24.25532,5.0861454 +DTE Energy Company,DTE,11/19/90,24.148935,24.25532,153103,24.361702,24.361702,5.108452 +DTE Energy Company,DTE,11/20/90,24.042553,24.25532,204803,24.361702,24.361702,5.108452 +DTE Energy Company,DTE,11/21/90,23.93617,24.148935,205625,24.361702,24.361702,5.108452 +DTE Energy Company,DTE,11/23/90,24.25532,24.361702,90710,24.361702,24.25532,5.0861454 +DTE Energy Company,DTE,11/26/90,24.042553,24.148935,115855,24.361702,24.361702,5.108452 +DTE Energy Company,DTE,11/27/90,24.042553,24.361702,150635,24.468084,24.468084,5.130759 +DTE Energy Company,DTE,11/28/90,24.468084,24.468084,372123,24.680851,24.574469,5.1530657 +DTE Energy Company,DTE,11/29/90,24.361702,24.574469,288228,24.680851,24.468084,5.130759 +DTE Energy Company,DTE,11/30/90,24.574469,24.787233,303033,25.106382,25.106382,5.2646027 +DTE Energy Company,DTE,12/3/90,24.893618,24.893618,123728,25.106382,25.106382,5.2646027 +DTE Energy Company,DTE,12/4/90,25.106382,25.212767,317720,25.531916,25.425531,5.3315306 +DTE Energy Company,DTE,12/5/90,25.319149,25.425531,251920,25.531916,25.531916,5.353836 +DTE Energy Company,DTE,12/6/90,25.106382,25.74468,551780,25.74468,25.319149,5.3092217 +DTE Energy Company,DTE,12/7/90,24.574469,25.212767,314548,25.212767,25.106382,5.2646027 +DTE Energy Company,DTE,12/10/90,24.787233,25.106382,93648,25.212767,25.106382,5.2646027 +DTE Energy Company,DTE,12/11/90,24.893618,25,569758,25.106382,24.893618,5.2199883 +DTE Energy Company,DTE,12/12/90,25,25,1336210,25.319149,25.212767,5.2869143 +DTE Energy Company,DTE,12/13/90,24.361702,24.787233,439450,24.787233,24.468084,5.2090034 +DTE Energy Company,DTE,12/14/90,24.042553,24.468084,272483,24.468084,24.25532,5.16371 +DTE Energy Company,DTE,12/17/90,23.93617,24.148935,241110,24.25532,24.148935,5.1410594 +DTE Energy Company,DTE,12/18/90,24.042553,24.042553,296688,24.574469,24.574469,5.231651 +DTE Energy Company,DTE,12/19/90,24.574469,24.574469,199515,24.787233,24.787233,5.276948 +DTE Energy Company,DTE,12/20/90,24.361702,24.680851,161328,24.680851,24.680851,5.254298 +DTE Energy Company,DTE,12/21/90,24.042553,24.680851,504898,24.680851,24.25532,5.16371 +DTE Energy Company,DTE,12/24/90,23.93617,24.148935,323478,24.148935,24.042553,5.1184125 +DTE Energy Company,DTE,12/26/90,24.042553,24.148935,133715,24.148935,24.148935,5.1410594 +DTE Energy Company,DTE,12/27/90,23.93617,24.148935,130073,24.25532,23.93617,5.0957646 +DTE Energy Company,DTE,12/28/90,23.617022,23.723404,432635,23.93617,23.829786,5.073117 +DTE Energy Company,DTE,12/31/90,23.829786,23.829786,246163,24.148935,24.042553,5.1184125 +DTE Energy Company,DTE,1/2/91,24.042553,24.25532,231475,24.361702,24.042553,5.1184125 +DTE Energy Company,DTE,1/3/91,23.93617,24.042553,278005,24.148935,23.93617,5.0957646 +DTE Energy Company,DTE,1/4/91,23.723404,23.93617,146640,23.93617,23.93617,5.0957646 +DTE Energy Company,DTE,1/7/91,23.617022,23.829786,148638,23.93617,23.723404,5.0504665 +DTE Energy Company,DTE,1/8/91,23.723404,23.723404,217140,24.25532,24.25532,5.16371 +DTE Energy Company,DTE,1/9/91,23.829786,24.361702,216435,24.468084,23.829786,5.073117 +DTE Energy Company,DTE,1/10/91,23.93617,23.93617,123845,24.25532,24.25532,5.16371 +DTE Energy Company,DTE,1/11/91,24.042553,24.25532,89065,24.25532,24.148935,5.1410594 +DTE Energy Company,DTE,1/14/91,23.829786,24.042553,253918,24.148935,23.93617,5.0957646 +DTE Energy Company,DTE,1/15/91,23.723404,23.829786,234883,23.829786,23.723404,5.0504665 +DTE Energy Company,DTE,1/16/91,23.617022,23.829786,341103,23.93617,23.723404,5.0504665 +DTE Energy Company,DTE,1/17/91,23.93617,24.042553,286230,24.574469,24.148935,5.1410594 +DTE Energy Company,DTE,1/18/91,24.148935,24.148935,232415,24.680851,24.680851,5.254298 +DTE Energy Company,DTE,1/21/91,24.361702,24.468084,165675,24.574469,24.468084,5.2090034 +DTE Energy Company,DTE,1/22/91,24.361702,24.468084,112918,24.680851,24.468084,5.2090034 +DTE Energy Company,DTE,1/23/91,24.25532,24.574469,186473,24.574469,24.468084,5.2090034 +DTE Energy Company,DTE,1/24/91,24.361702,24.468084,166733,24.574469,24.361702,5.1863565 +DTE Energy Company,DTE,1/25/91,24.468084,24.468084,202453,24.680851,24.574469,5.231651 +DTE Energy Company,DTE,1/28/91,24.361702,24.468084,160035,24.574469,24.468084,5.2090034 +DTE Energy Company,DTE,1/29/91,24.148935,24.361702,108335,24.361702,24.148935,5.1410594 +DTE Energy Company,DTE,1/30/91,23.93617,24.148935,272483,24.25532,24.042553,5.1184125 +DTE Energy Company,DTE,1/31/91,23.829786,24.042553,823205,24.148935,24.042553,5.1184125 +DTE Energy Company,DTE,2/1/91,23.93617,24.042553,309143,24.25532,23.93617,5.0957646 +DTE Energy Company,DTE,2/4/91,23.829786,23.93617,311023,24.25532,24.25532,5.16371 +DTE Energy Company,DTE,2/5/91,24.148935,24.148935,566233,24.680851,24.574469,5.231651 +DTE Energy Company,DTE,2/6/91,24.468084,24.574469,495498,24.787233,24.574469,5.231651 +DTE Energy Company,DTE,2/7/91,24.25532,24.680851,623338,24.787233,24.468084,5.2090034 +DTE Energy Company,DTE,2/8/91,24.361702,24.361702,255328,24.787233,24.787233,5.276948 +DTE Energy Company,DTE,2/11/91,24.680851,24.787233,296805,25.106382,25.106382,5.3448887 +DTE Energy Company,DTE,2/12/91,25,25,200808,25.319149,25,5.3222423 +DTE Energy Company,DTE,2/13/91,24.787233,24.893618,437218,25.106382,25,5.3222423 +DTE Energy Company,DTE,2/14/91,24.787233,25.106382,261085,25.425531,24.787233,5.276948 +DTE Energy Company,DTE,2/15/91,24.787233,24.787233,427818,25.319149,25.319149,5.390188 +DTE Energy Company,DTE,2/19/91,25.212767,25.212767,201983,25.319149,25.319149,5.390188 +DTE Energy Company,DTE,2/20/91,25.212767,25.425531,117500,25.425531,25.425531,5.412837 +DTE Energy Company,DTE,2/21/91,25.319149,25.319149,208915,25.531916,25.425531,5.412837 +DTE Energy Company,DTE,2/22/91,25.319149,25.319149,208915,25.638298,25.531916,5.435483 +DTE Energy Company,DTE,2/25/91,25.638298,25.851065,251215,25.957447,25.74468,5.480778 +DTE Energy Company,DTE,2/26/91,25.212767,25.638298,200808,25.74468,25.212767,5.367541 +DTE Energy Company,DTE,2/27/91,25.106382,25.212767,202335,25.319149,25.212767,5.367541 +DTE Energy Company,DTE,2/28/91,24.787233,25.106382,140765,25.212767,25,5.3222423 +DTE Energy Company,DTE,3/1/91,24.680851,25,140883,25.106382,24.893618,5.299594 +DTE Energy Company,DTE,3/4/91,24.468084,24.787233,221135,24.893618,24.468084,5.2090034 +DTE Energy Company,DTE,3/5/91,24.361702,24.361702,213968,24.787233,24.574469,5.231651 +DTE Energy Company,DTE,3/6/91,24.148935,24.468084,922493,24.893618,24.25532,5.16371 +DTE Energy Company,DTE,3/7/91,24.148935,24.25532,207858,24.361702,24.148935,5.1410594 +DTE Energy Company,DTE,3/8/91,23.617022,24.042553,777498,24.042553,23.829786,5.073117 +DTE Energy Company,DTE,3/11/91,24.042553,24.042553,895703,24.361702,24.361702,5.1863565 +DTE Energy Company,DTE,3/12/91,24.25532,24.25532,366013,24.787233,24.787233,5.276948 +DTE Energy Company,DTE,3/13/91,23.829786,24.25532,532628,24.361702,23.93617,5.179345 +DTE Energy Company,DTE,3/14/91,23.829786,23.93617,610648,24.148935,23.829786,5.1563263 +DTE Energy Company,DTE,3/15/91,23.93617,24.042553,427818,24.361702,24.25532,5.248404 +DTE Energy Company,DTE,3/18/91,23.93617,24.25532,156510,24.361702,23.93617,5.179345 +DTE Energy Company,DTE,3/19/91,23.829786,23.93617,1447130,24.25532,24.25532,5.248404 +DTE Energy Company,DTE,3/20/91,24.042553,24.148935,184005,24.25532,24.25532,5.248404 +DTE Energy Company,DTE,3/21/91,24.148935,24.148935,127488,24.361702,24.148935,5.2253838 +DTE Energy Company,DTE,3/22/91,24.148935,24.148935,167085,24.468084,24.361702,5.2714233 +DTE Energy Company,DTE,3/25/91,24.361702,24.468084,214085,24.787233,24.787233,5.3634996 +DTE Energy Company,DTE,3/26/91,24.574469,24.893618,248395,25.106382,25,5.409539 +DTE Energy Company,DTE,3/27/91,24.574469,25,179658,25.106382,24.574469,5.3174615 +DTE Energy Company,DTE,3/28/91,24.574469,24.680851,220195,24.893618,24.680851,5.340479 +DTE Energy Company,DTE,4/1/91,24.25532,24.574469,217728,24.680851,24.25532,5.248404 +DTE Energy Company,DTE,4/2/91,24.361702,24.361702,278828,24.680851,24.574469,5.3174615 +DTE Energy Company,DTE,4/3/91,24.361702,24.574469,183300,24.680851,24.468084,5.2944427 +DTE Energy Company,DTE,4/4/91,24.148935,24.361702,343923,24.574469,24.361702,5.2714233 +DTE Energy Company,DTE,4/5/91,24.042553,24.574469,284820,24.574469,24.148935,5.2253838 +DTE Energy Company,DTE,4/8/91,24.042553,24.25532,305970,24.468084,24.468084,5.2944427 +DTE Energy Company,DTE,4/9/91,24.361702,24.468084,252743,24.574469,24.574469,5.3174615 +DTE Energy Company,DTE,4/10/91,24.574469,24.574469,249100,24.893618,24.893618,5.386518 +DTE Energy Company,DTE,4/11/91,24.787233,24.893618,194345,25.319149,25.212767,5.4555793 +DTE Energy Company,DTE,4/12/91,25.212767,25.319149,118205,25.425531,25.425531,5.501617 +DTE Energy Company,DTE,4/15/91,25.425531,25.531916,375765,25.638298,25.531916,5.5246353 +DTE Energy Company,DTE,4/16/91,25.531916,25.638298,266490,25.74468,25.74468,5.570675 +DTE Energy Company,DTE,4/17/91,25.531916,25.638298,217375,25.851065,25.74468,5.570675 +DTE Energy Company,DTE,4/18/91,25,25.638298,317250,25.74468,25.106382,5.432555 +DTE Energy Company,DTE,4/19/91,24.787233,25.106382,154395,25.106382,24.787233,5.3634996 +DTE Energy Company,DTE,4/22/91,24.468084,24.893618,329588,24.893618,24.468084,5.2944427 +DTE Energy Company,DTE,4/23/91,24.148935,24.468084,183065,24.468084,24.361702,5.2714233 +DTE Energy Company,DTE,4/24/91,24.25532,24.25532,262260,24.680851,24.468084,5.2944427 +DTE Energy Company,DTE,4/25/91,24.361702,24.468084,149695,24.680851,24.680851,5.340479 +DTE Energy Company,DTE,4/26/91,24.361702,24.361702,101285,24.787233,24.680851,5.340479 +DTE Energy Company,DTE,4/29/91,23.93617,24.680851,135360,24.787233,23.93617,5.179345 +DTE Energy Company,DTE,4/30/91,23.93617,24.361702,632738,24.574469,24.574469,5.3174615 +DTE Energy Company,DTE,5/1/91,24.680851,24.787233,184240,25.212767,25.106382,5.432555 +DTE Energy Company,DTE,5/2/91,24.680851,25.212767,186590,25.319149,24.680851,5.340479 +DTE Energy Company,DTE,5/3/91,24.680851,24.680851,131600,25,24.893618,5.386518 +DTE Energy Company,DTE,5/6/91,24.574469,25,106220,25.106382,24.787233,5.3634996 +DTE Energy Company,DTE,5/7/91,24.680851,24.787233,91885,25,24.680851,5.340479 +DTE Energy Company,DTE,5/8/91,24.680851,24.680851,157333,25.106382,25.106382,5.432555 +DTE Energy Company,DTE,5/9/91,25,25.319149,172373,25.319149,25.212767,5.4555793 +DTE Energy Company,DTE,5/10/91,24.574469,25.106382,121965,25.212767,24.680851,5.340479 +DTE Energy Company,DTE,5/13/91,24.361702,24.893618,183888,24.893618,24.361702,5.2714233 +DTE Energy Company,DTE,5/14/91,24.042553,24.468084,291165,24.468084,24.148935,5.2253838 +DTE Energy Company,DTE,5/15/91,24.042553,24.042553,168730,24.25532,24.042553,5.2023635 +DTE Energy Company,DTE,5/16/91,24.042553,24.25532,176133,24.361702,24.361702,5.2714233 +DTE Energy Company,DTE,5/17/91,24.25532,24.361702,109628,24.574469,24.468084,5.2944427 +DTE Energy Company,DTE,5/20/91,24.361702,24.361702,59103,24.468084,24.468084,5.2944427 +DTE Energy Company,DTE,5/21/91,24.361702,24.468084,92590,24.574469,24.574469,5.3174615 +DTE Energy Company,DTE,5/22/91,24.468084,24.468084,264845,24.787233,24.787233,5.3634996 +DTE Energy Company,DTE,5/23/91,24.468084,24.787233,155453,24.893618,24.468084,5.2944427 +DTE Energy Company,DTE,5/24/91,24.468084,24.468084,61570,24.787233,24.574469,5.3174615 +DTE Energy Company,DTE,5/28/91,24.25532,24.574469,166615,24.574469,24.361702,5.2714233 +DTE Energy Company,DTE,5/29/91,24.148935,24.25532,165440,24.468084,24.361702,5.2714233 +DTE Energy Company,DTE,5/30/91,24.25532,24.25532,241110,24.361702,24.361702,5.2714233 +DTE Energy Company,DTE,5/31/91,24.361702,24.468084,148873,24.574469,24.574469,5.3174615 +DTE Energy Company,DTE,6/3/91,24.468084,24.574469,279180,24.680851,24.680851,5.340479 +DTE Energy Company,DTE,6/4/91,24.468084,24.680851,142880,24.787233,24.680851,5.340479 +DTE Energy Company,DTE,6/5/91,24.574469,24.680851,166380,24.787233,24.680851,5.340479 +DTE Energy Company,DTE,6/6/91,24.574469,24.787233,165205,24.787233,24.787233,5.3634996 +DTE Energy Company,DTE,6/7/91,24.361702,24.574469,303738,24.574469,24.468084,5.2944427 +DTE Energy Company,DTE,6/10/91,24.361702,24.468084,92355,24.574469,24.468084,5.2944427 +DTE Energy Company,DTE,6/11/91,24.574469,24.680851,383755,24.787233,24.787233,5.3634996 +DTE Energy Company,DTE,6/12/91,24.574469,24.787233,252625,24.787233,24.680851,5.340479 +DTE Energy Company,DTE,6/13/91,24.148935,24.25532,758933,24.361702,24.361702,5.3582644 +DTE Energy Company,DTE,6/14/91,24.361702,24.361702,481398,24.574469,24.361702,5.3582644 +DTE Energy Company,DTE,6/17/91,24.361702,24.574469,76963,24.574469,24.361702,5.3582644 +DTE Energy Company,DTE,6/18/91,24.25532,24.468084,124550,24.468084,24.25532,5.334866 +DTE Energy Company,DTE,6/19/91,23.829786,24.148935,145465,24.25532,24.042553,5.288067 +DTE Energy Company,DTE,6/20/91,23.93617,24.042553,234413,24.361702,24.361702,5.3582644 +DTE Energy Company,DTE,6/21/91,24.25532,24.25532,201043,24.468084,24.361702,5.3582644 +DTE Energy Company,DTE,6/24/91,24.25532,24.574469,153808,24.574469,24.361702,5.3582644 +DTE Energy Company,DTE,6/25/91,24.25532,24.361702,106925,24.468084,24.468084,5.381663 +DTE Energy Company,DTE,6/26/91,24.25532,24.361702,186708,24.680851,24.361702,5.3582644 +DTE Energy Company,DTE,6/27/91,24.361702,24.361702,270368,24.574469,24.468084,5.381663 +DTE Energy Company,DTE,6/28/91,24.042553,24.361702,276948,24.361702,24.25532,5.334866 +DTE Energy Company,DTE,7/1/91,24.25532,24.25532,213498,24.680851,24.680851,5.428457 +DTE Energy Company,DTE,7/2/91,24.574469,24.574469,123140,25,24.893618,5.4752555 +DTE Energy Company,DTE,7/3/91,24.361702,24.468084,127958,24.574469,24.361702,5.3582644 +DTE Energy Company,DTE,7/5/91,24.042553,24.148935,91415,24.468084,24.468084,5.381663 +DTE Energy Company,DTE,7/8/91,24.042553,24.25532,247338,24.574469,24.148935,5.3114667 +DTE Energy Company,DTE,7/9/91,24.361702,24.680851,146523,24.680851,24.361702,5.3582644 +DTE Energy Company,DTE,7/10/91,24.25532,24.468084,123845,24.574469,24.25532,5.334866 +DTE Energy Company,DTE,7/11/91,24.148935,24.361702,170140,24.361702,24.361702,5.3582644 +DTE Energy Company,DTE,7/12/91,24.25532,24.361702,135008,24.680851,24.574469,5.4050603 +DTE Energy Company,DTE,7/15/91,24.361702,24.468084,120673,24.574469,24.468084,5.381663 +DTE Energy Company,DTE,7/16/91,24.361702,24.468084,125725,24.574469,24.468084,5.381663 +DTE Energy Company,DTE,7/17/91,24.148935,24.361702,194815,24.574469,24.148935,5.3114667 +DTE Energy Company,DTE,7/18/91,24.148935,24.25532,133363,24.468084,24.361702,5.3582644 +DTE Energy Company,DTE,7/19/91,24.574469,24.574469,125725,24.680851,24.574469,5.4050603 +DTE Energy Company,DTE,7/22/91,24.468084,24.680851,67210,24.787233,24.680851,5.428457 +DTE Energy Company,DTE,7/23/91,24.680851,24.680851,353323,25,24.893618,5.4752555 +DTE Energy Company,DTE,7/24/91,24.893618,24.893618,148638,25,25,5.4986553 +DTE Energy Company,DTE,7/25/91,24.893618,25,71910,25,25,5.4986553 +DTE Energy Company,DTE,7/26/91,24.893618,24.893618,159918,25.212767,25.106382,5.5220504 +DTE Energy Company,DTE,7/29/91,25.106382,25.106382,144760,25.425531,25.425531,5.59225 +DTE Energy Company,DTE,7/30/91,25.319149,25.425531,237938,25.531916,25.425531,5.59225 +DTE Energy Company,DTE,7/31/91,25.106382,25.319149,154278,25.425531,25.425531,5.59225 +DTE Energy Company,DTE,8/1/91,24.893618,25.425531,520408,25.425531,25,5.4986553 +DTE Energy Company,DTE,8/2/91,24.893618,25.106382,247690,25.212767,25.106382,5.5220504 +DTE Energy Company,DTE,8/5/91,25,25.106382,598310,25.319149,25.212767,5.5454545 +DTE Energy Company,DTE,8/6/91,25.212767,25.212767,396093,25.851065,25.851065,5.6858435 +DTE Energy Company,DTE,8/7/91,25.425531,25.74468,208915,25.851065,25.638298,5.6390457 +DTE Energy Company,DTE,8/8/91,25.531916,25.638298,431108,25.957447,25.638298,5.6390457 +DTE Energy Company,DTE,8/9/91,25.425531,25.531916,180950,25.638298,25.425531,5.59225 +DTE Energy Company,DTE,8/12/91,25.212767,25.319149,69678,25.425531,25.319149,5.568851 +DTE Energy Company,DTE,8/13/91,25.106382,25.319149,203158,25.531916,25.425531,5.59225 +DTE Energy Company,DTE,8/14/91,25.319149,25.531916,160740,25.638298,25.425531,5.59225 +DTE Energy Company,DTE,8/15/91,25.212767,25.319149,183183,25.531916,25.319149,5.568851 +DTE Energy Company,DTE,8/16/91,25,25.319149,144643,25.319149,25.212767,5.5454545 +DTE Energy Company,DTE,8/19/91,24.680851,24.680851,194933,25.106382,24.893618,5.4752555 +DTE Energy Company,DTE,8/20/91,24.893618,25,126548,25.319149,25.106382,5.5220504 +DTE Energy Company,DTE,8/21/91,25.319149,25.319149,182008,25.74468,25.74468,5.662446 +DTE Energy Company,DTE,8/22/91,25.74468,25.851065,383168,26.06383,26.06383,5.732641 +DTE Energy Company,DTE,8/23/91,25.851065,25.851065,309025,26.170214,26.170214,5.7560387 +DTE Energy Company,DTE,8/26/91,25.957447,26.170214,226658,26.170214,26.06383,5.732641 +DTE Energy Company,DTE,8/27/91,25.638298,25.957447,130895,26.06383,25.851065,5.6858435 +DTE Energy Company,DTE,8/28/91,25.851065,25.851065,155335,26.06383,26.06383,5.732641 +DTE Energy Company,DTE,8/29/91,25.851065,26.06383,198928,26.170214,26.170214,5.7560387 +DTE Energy Company,DTE,8/30/91,25.851065,26.06383,248043,26.170214,25.957447,5.709244 +DTE Energy Company,DTE,9/3/91,25.957447,26.06383,252625,26.170214,25.957447,5.709244 +DTE Energy Company,DTE,9/4/91,25.851065,25.957447,121848,26.06383,25.851065,5.6858435 +DTE Energy Company,DTE,9/5/91,25.638298,25.957447,125020,25.957447,25.74468,5.662446 +DTE Energy Company,DTE,9/6/91,25.531916,25.74468,411955,26.06383,25.957447,5.709244 +DTE Energy Company,DTE,9/9/91,25.957447,25.957447,81663,26.276596,26.170214,5.7560387 +DTE Energy Company,DTE,9/10/91,26.06383,26.382978,240523,26.382978,26.170214,5.7560387 +DTE Energy Company,DTE,9/11/91,26.06383,26.06383,45943,26.170214,26.170214,5.7560387 +DTE Energy Company,DTE,9/12/91,26.06383,26.170214,366365,26.170214,26.06383,5.732641 +DTE Energy Company,DTE,9/13/91,25.425531,25.851065,673275,25.851065,25.638298,5.7269387 +DTE Energy Company,DTE,9/16/91,25.531916,25.531916,619578,25.851065,25.74468,5.750703 +DTE Energy Company,DTE,9/17/91,25.638298,25.74468,97995,25.851065,25.638298,5.7269387 +DTE Energy Company,DTE,9/18/91,25.638298,25.74468,52875,25.851065,25.851065,5.7744646 +DTE Energy Company,DTE,9/19/91,25.74468,25.957447,119380,25.957447,25.851065,5.7744646 +DTE Energy Company,DTE,9/20/91,25.74468,25.74468,337578,26.06383,26.06383,5.8219943 +DTE Energy Company,DTE,9/23/91,25.957447,25.957447,117500,26.170214,26.06383,5.8219943 +DTE Energy Company,DTE,9/24/91,26.06383,26.170214,286465,26.595745,26.595745,5.9408064 +DTE Energy Company,DTE,9/25/91,26.489363,26.595745,151693,26.702127,26.702127,5.964567 +DTE Energy Company,DTE,9/26/91,26.595745,26.702127,426290,26.702127,26.595745,5.9408064 +DTE Energy Company,DTE,9/27/91,26.276596,26.702127,214555,26.808512,26.489363,5.9170427 +DTE Energy Company,DTE,9/30/91,26.489363,26.595745,210325,27.12766,27.12766,6.05962 +DTE Energy Company,DTE,10/1/91,27.021276,27.021276,309965,27.234043,27.234043,6.083388 +DTE Energy Company,DTE,10/2/91,27.021276,27.234043,267195,27.44681,27.12766,6.05962 +DTE Energy Company,DTE,10/3/91,26.808512,27.021276,87655,27.12766,26.914894,6.0120983 +DTE Energy Company,DTE,10/4/91,26.808512,26.914894,146288,27.234043,27.12766,6.05962 +DTE Energy Company,DTE,10/7/91,27.021276,27.12766,149460,27.44681,27.44681,6.130917 +DTE Energy Company,DTE,10/8/91,27.234043,27.44681,417478,27.44681,27.340425,6.1071515 +DTE Energy Company,DTE,10/9/91,27.021276,27.234043,157803,27.340425,27.12766,6.05962 +DTE Energy Company,DTE,10/10/91,26.914894,27.12766,301270,27.234043,27.234043,6.083388 +DTE Energy Company,DTE,10/11/91,27.12766,27.234043,159213,27.44681,27.44681,6.130917 +DTE Energy Company,DTE,10/14/91,27.340425,27.340425,134303,27.659575,27.55319,6.1546755 +DTE Energy Company,DTE,10/15/91,27.55319,27.55319,226658,27.87234,27.87234,6.225968 +DTE Energy Company,DTE,10/16/91,27.659575,27.87234,163678,27.87234,27.659575,6.178442 +DTE Energy Company,DTE,10/17/91,27.234043,27.659575,308320,27.659575,27.44681,6.130917 +DTE Energy Company,DTE,10/18/91,27.340425,27.44681,327590,27.659575,27.55319,6.1546755 +DTE Energy Company,DTE,10/21/91,27.12766,27.44681,200925,27.55319,27.234043,6.083388 +DTE Energy Company,DTE,10/22/91,27.021276,27.12766,228773,27.234043,27.12766,6.05962 +DTE Energy Company,DTE,10/23/91,27.021276,27.234043,131600,27.340425,27.234043,6.083388 +DTE Energy Company,DTE,10/24/91,27.021276,27.234043,87655,27.44681,27.340425,6.1071515 +DTE Energy Company,DTE,10/25/91,27.234043,27.234043,60043,27.55319,27.44681,6.130917 +DTE Energy Company,DTE,10/28/91,27.340425,27.44681,258500,27.978724,27.87234,6.225968 +DTE Energy Company,DTE,10/29/91,27.55319,27.978724,267665,27.978724,27.659575,6.178442 +DTE Energy Company,DTE,10/30/91,27.55319,27.659575,197753,27.765957,27.765957,6.2022023 +DTE Energy Company,DTE,10/31/91,27.44681,27.765957,387633,27.978724,27.659575,6.178442 +DTE Energy Company,DTE,11/1/91,27.340425,27.55319,262848,27.87234,27.87234,6.225968 +DTE Energy Company,DTE,11/4/91,27.659575,27.87234,161445,27.978724,27.765957,6.2022023 +DTE Energy Company,DTE,11/5/91,27.340425,27.765957,151223,27.765957,27.340425,6.1071515 +DTE Energy Company,DTE,11/6/91,27.340425,27.44681,150753,27.659575,27.659575,6.178442 +DTE Energy Company,DTE,11/7/91,27.659575,27.87234,239818,28.085106,28.085106,6.273491 +DTE Energy Company,DTE,11/8/91,28.085106,28.085106,248160,28.404255,28.297873,6.3210163 +DTE Energy Company,DTE,11/11/91,28.191488,28.297873,157450,28.404255,28.404255,6.3447843 +DTE Energy Company,DTE,11/12/91,28.404255,28.404255,212440,28.723404,28.617022,6.3923073 +DTE Energy Company,DTE,11/13/91,28.404255,28.617022,227245,29.042553,29.042553,6.4873624 +DTE Energy Company,DTE,11/14/91,28.829786,28.93617,289990,29.148935,29.042553,6.4873624 +DTE Energy Company,DTE,11/15/91,28.617022,29.042553,200455,29.042553,28.617022,6.3923073 +DTE Energy Company,DTE,11/18/91,28.297873,28.723404,224308,28.93617,28.93617,6.4635963 +DTE Energy Company,DTE,11/19/91,28.191488,28.829786,137240,28.829786,28.404255,6.3447843 +DTE Energy Company,DTE,11/20/91,28.297873,28.510637,114798,29.148935,28.617022,6.3923073 +DTE Energy Company,DTE,11/21/91,28.297873,28.510637,240405,28.723404,28.617022,6.3923073 +DTE Energy Company,DTE,11/22/91,28.085106,28.723404,405375,28.723404,28.191488,6.2972565 +DTE Energy Company,DTE,11/25/91,27.978724,28.191488,142293,28.191488,27.978724,6.2497315 +DTE Energy Company,DTE,11/26/91,27.659575,27.978724,224425,27.978724,27.87234,6.225968 +DTE Energy Company,DTE,11/27/91,27.55319,27.765957,767275,28.404255,28.404255,6.3447843 +DTE Energy Company,DTE,11/29/91,28.404255,28.404255,501020,28.723404,28.510637,6.3685436 +DTE Energy Company,DTE,12/2/91,28.297873,28.510637,259793,29.042553,28.829786,6.4398336 +DTE Energy Company,DTE,12/3/91,28.829786,28.93617,282940,29.042553,28.93617,6.4635963 +DTE Energy Company,DTE,12/4/91,28.617022,28.93617,132893,28.93617,28.93617,6.4635963 +DTE Energy Company,DTE,12/5/91,28.723404,28.829786,246398,29.042553,28.93617,6.4635963 +DTE Energy Company,DTE,12/6/91,28.93617,28.93617,222310,29.468084,29.468084,6.5824113 +DTE Energy Company,DTE,12/9/91,29.361702,29.468084,805345,30.106382,29.787233,6.6537013 +DTE Energy Company,DTE,12/10/91,29.361702,29.468084,197518,29.680851,29.361702,6.5586505 +DTE Energy Company,DTE,12/11/91,29.042553,29.148935,425820,29.25532,29.148935,6.5111256 +DTE Energy Company,DTE,12/12/91,28.510637,28.723404,964205,29.148935,28.723404,6.5053415 +DTE Energy Company,DTE,12/13/91,28.085106,28.723404,944348,28.723404,28.191488,6.3848734 +DTE Energy Company,DTE,12/16/91,27.87234,28.297873,138768,28.404255,28.085106,6.360778 +DTE Energy Company,DTE,12/17/91,27.765957,27.87234,555305,27.978724,27.765957,6.288497 +DTE Energy Company,DTE,12/18/91,27.55319,27.765957,227480,27.765957,27.659575,6.264406 +DTE Energy Company,DTE,12/19/91,27.44681,27.55319,394330,27.87234,27.659575,6.264406 +DTE Energy Company,DTE,12/20/91,27.765957,28.085106,588910,28.510637,28.404255,6.433063 +DTE Energy Company,DTE,12/23/91,28.404255,28.510637,264023,29.148935,29.042553,6.5776253 +DTE Energy Company,DTE,12/24/91,29.042553,29.042553,184475,29.25532,29.042553,6.5776253 +DTE Energy Company,DTE,12/26/91,28.93617,29.042553,78490,29.25532,29.148935,6.6017184 +DTE Energy Company,DTE,12/27/91,29.042553,29.361702,68973,29.361702,29.25532,6.6258106 +DTE Energy Company,DTE,12/30/91,29.361702,29.361702,193640,29.680851,29.574469,6.698092 +DTE Energy Company,DTE,12/31/91,28.93617,29.361702,219608,29.574469,29.574469,6.698092 +DTE Energy Company,DTE,1/2/92,29.468084,29.574469,275420,29.787233,29.574469,6.698092 +DTE Energy Company,DTE,1/3/92,29.361702,29.574469,250158,30,30,6.7944717 +DTE Energy Company,DTE,1/6/92,29.680851,29.893618,164970,30,29.787233,6.746279 +DTE Energy Company,DTE,1/7/92,29.680851,29.680851,300565,29.787233,29.787233,6.746279 +DTE Energy Company,DTE,1/8/92,29.468084,29.574469,229478,29.680851,29.574469,6.698092 +DTE Energy Company,DTE,1/9/92,29.25532,29.574469,300448,29.574469,29.25532,6.6258106 +DTE Energy Company,DTE,1/10/92,28.723404,29.148935,243813,29.25532,28.829786,6.529435 +DTE Energy Company,DTE,1/13/92,28.404255,28.829786,339223,28.93617,28.404255,6.433063 +DTE Energy Company,DTE,1/14/92,28.404255,28.404255,398208,28.829786,28.723404,6.5053415 +DTE Energy Company,DTE,1/15/92,28.404255,28.723404,246750,29.042553,28.617022,6.4812474 +DTE Energy Company,DTE,1/16/92,27.87234,28.510637,204333,28.617022,27.978724,6.3366876 +DTE Energy Company,DTE,1/17/92,27.340425,27.659575,372945,27.659575,27.44681,6.21622 +DTE Energy Company,DTE,1/20/92,27.44681,27.55319,319483,27.765957,27.659575,6.264406 +DTE Energy Company,DTE,1/21/92,27.55319,27.659575,136770,27.87234,27.87234,6.312594 +DTE Energy Company,DTE,1/22/92,27.765957,27.87234,205390,28.510637,28.510637,6.4571524 +DTE Energy Company,DTE,1/23/92,27.765957,28.510637,192230,28.510637,27.978724,6.3366876 +DTE Energy Company,DTE,1/24/92,27.978724,27.978724,224543,28.510637,28.404255,6.433063 +DTE Energy Company,DTE,1/27/92,28.297873,28.297873,270015,28.617022,28.404255,6.433063 +DTE Energy Company,DTE,1/28/92,28.085106,28.191488,179305,28.297873,28.191488,6.3848734 +DTE Energy Company,DTE,1/29/92,27.659575,28.297873,408078,28.297873,27.765957,6.288497 +DTE Energy Company,DTE,1/30/92,27.55319,27.659575,213615,27.87234,27.55319,6.240309 +DTE Energy Company,DTE,1/31/92,27.55319,27.55319,215143,27.765957,27.55319,6.240309 +DTE Energy Company,DTE,2/3/92,27.12766,27.55319,156158,27.55319,27.234043,6.1680293 +DTE Energy Company,DTE,2/4/92,26.914894,27.234043,277653,27.340425,26.914894,6.0957484 +DTE Energy Company,DTE,2/5/92,26.702127,27.021276,315723,27.55319,27.340425,6.192124 +DTE Energy Company,DTE,2/6/92,27.234043,27.234043,178600,27.55319,27.55319,6.240309 +DTE Energy Company,DTE,2/7/92,26.914894,27.44681,267430,27.659575,27.021276,6.1198378 +DTE Energy Company,DTE,2/10/92,27.021276,27.021276,211735,27.44681,27.44681,6.21622 +DTE Energy Company,DTE,2/11/92,27.340425,27.340425,156745,27.765957,27.765957,6.288497 +DTE Energy Company,DTE,2/12/92,27.55319,27.765957,153338,27.87234,27.765957,6.288497 +DTE Energy Company,DTE,2/13/92,27.55319,27.659575,379290,27.87234,27.659575,6.264406 +DTE Energy Company,DTE,2/14/92,27.340425,27.55319,154160,27.55319,27.44681,6.21622 +DTE Energy Company,DTE,2/18/92,27.12766,27.340425,251333,27.340425,27.12766,6.143931 +DTE Energy Company,DTE,2/19/92,26.595745,27.234043,231358,27.234043,26.702127,6.0475554 +DTE Energy Company,DTE,2/20/92,26.808512,26.808512,141705,27.021276,27.021276,6.1198378 +DTE Energy Company,DTE,2/21/92,26.595745,26.914894,227480,27.021276,26.595745,6.0234637 +DTE Energy Company,DTE,2/24/92,26.276596,26.382978,229478,26.914894,26.914894,6.0957484 +DTE Energy Company,DTE,2/25/92,26.702127,26.914894,154748,27.021276,26.914894,6.0957484 +DTE Energy Company,DTE,2/26/92,26.808512,26.914894,180480,27.12766,27.12766,6.143931 +DTE Energy Company,DTE,2/27/92,26.914894,27.021276,210090,27.12766,27.021276,6.1198378 +DTE Energy Company,DTE,2/28/92,26.914894,27.021276,144525,27.12766,27.021276,6.1198378 +DTE Energy Company,DTE,3/2/92,27.021276,27.12766,99288,27.340425,27.12766,6.143931 +DTE Energy Company,DTE,3/3/92,26.914894,27.021276,227480,27.12766,27.021276,6.1198378 +DTE Energy Company,DTE,3/4/92,26.702127,27.12766,246163,27.12766,26.808512,6.071654 +DTE Energy Company,DTE,3/5/92,26.489363,26.808512,236058,26.914894,26.489363,5.99937 +DTE Energy Company,DTE,3/6/92,26.276596,26.382978,310788,26.489363,26.382978,5.975278 +DTE Energy Company,DTE,3/9/92,26.170214,26.382978,160505,26.489363,26.382978,5.975278 +DTE Energy Company,DTE,3/10/92,26.489363,26.489363,570933,26.914894,26.702127,6.0475554 +DTE Energy Company,DTE,3/11/92,26.170214,26.595745,225248,26.702127,26.276596,5.951185 +DTE Energy Company,DTE,3/12/92,26.170214,26.382978,200220,26.382978,26.382978,5.975278 +DTE Energy Company,DTE,3/13/92,25.74468,25.957447,146875,25.957447,25.74468,5.925329 +DTE Energy Company,DTE,3/16/92,25.851065,25.957447,666343,26.170214,26.170214,6.023265 +DTE Energy Company,DTE,3/17/92,26.170214,26.170214,640140,26.489363,26.382978,6.0722356 +DTE Energy Company,DTE,3/18/92,26.06383,26.382978,334523,26.489363,26.170214,6.023265 +DTE Energy Company,DTE,3/19/92,25.957447,26.170214,251450,26.276596,26.06383,5.9987803 +DTE Energy Company,DTE,3/20/92,26.06383,26.06383,692310,26.489363,26.489363,6.0967216 +DTE Energy Company,DTE,3/23/92,26.170214,26.489363,160505,26.489363,26.276596,6.047751 +DTE Energy Company,DTE,3/24/92,26.276596,26.489363,108100,26.489363,26.382978,6.0722356 +DTE Energy Company,DTE,3/25/92,25.957447,26.276596,154630,26.276596,25.957447,5.974299 +DTE Energy Company,DTE,3/26/92,25.851065,26.06383,172373,26.276596,25.851065,5.9498124 +DTE Energy Company,DTE,3/27/92,25.851065,25.851065,113975,26.170214,25.957447,5.974299 +DTE Energy Company,DTE,3/30/92,25.957447,25.957447,103988,26.276596,26.170214,6.023265 +DTE Energy Company,DTE,3/31/92,26.06383,26.170214,150283,26.382978,26.276596,6.047751 +DTE Energy Company,DTE,4/1/92,26.170214,26.276596,262025,26.595745,26.489363,6.0967216 +DTE Energy Company,DTE,4/2/92,26.382978,26.489363,103518,26.702127,26.489363,6.0967216 +DTE Energy Company,DTE,4/3/92,26.382978,26.382978,170493,26.702127,26.702127,6.1456923 +DTE Energy Company,DTE,4/6/92,26.489363,26.595745,289050,26.702127,26.595745,6.121206 +DTE Energy Company,DTE,4/7/92,25.74468,26.489363,241698,26.489363,26.170214,6.023265 +DTE Energy Company,DTE,4/8/92,25.957447,26.170214,559065,26.276596,26.170214,6.023265 +DTE Energy Company,DTE,4/9/92,26.170214,26.276596,291988,26.702127,26.489363,6.0967216 +DTE Energy Company,DTE,4/10/92,26.702127,26.702127,213145,27.12766,27.021276,6.219144 +DTE Energy Company,DTE,4/13/92,26.808512,27.12766,230888,27.12766,26.914894,6.194663 +DTE Energy Company,DTE,4/14/92,26.808512,26.808512,274245,27.12766,27.12766,6.243631 +DTE Energy Company,DTE,4/15/92,27.234043,27.234043,170845,27.659575,27.659575,6.3660583 +DTE Energy Company,DTE,4/16/92,27.659575,27.765957,247808,27.978724,27.978724,6.4395094 +DTE Energy Company,DTE,4/20/92,27.659575,27.659575,222663,27.87234,27.87234,6.415026 +DTE Energy Company,DTE,4/21/92,27.765957,27.765957,204685,27.978724,27.978724,6.4395094 +DTE Energy Company,DTE,4/22/92,27.87234,27.87234,263905,28.085106,28.085106,6.4639945 +DTE Energy Company,DTE,4/23/92,27.978724,28.085106,190703,28.297873,28.297873,6.5129623 +DTE Energy Company,DTE,4/24/92,28.297873,28.297873,289285,28.617022,28.510637,6.561932 +DTE Energy Company,DTE,4/27/92,28.085106,28.510637,154865,28.510637,28.297873,6.5129623 +DTE Energy Company,DTE,4/28/92,28.297873,28.404255,248748,28.723404,28.723404,6.6109023 +DTE Energy Company,DTE,4/29/92,28.297873,28.510637,167555,28.617022,28.510637,6.561932 +DTE Energy Company,DTE,4/30/92,28.404255,28.510637,598193,28.829786,28.829786,6.6353874 +DTE Energy Company,DTE,5/1/92,28.617022,28.723404,350855,28.93617,28.723404,6.6109023 +DTE Energy Company,DTE,5/4/92,28.617022,28.723404,166380,28.829786,28.829786,6.6353874 +DTE Energy Company,DTE,5/5/92,28.617022,28.829786,528280,28.829786,28.829786,6.6353874 +DTE Energy Company,DTE,5/6/92,28.723404,28.829786,401145,29.042553,28.93617,6.6598697 +DTE Energy Company,DTE,5/7/92,28.829786,28.93617,243930,28.93617,28.93617,6.6598697 +DTE Energy Company,DTE,5/8/92,28.829786,28.93617,90475,28.93617,28.93617,6.6598697 +DTE Energy Company,DTE,5/11/92,28.829786,28.93617,136418,29.042553,29.042553,6.684354 +DTE Energy Company,DTE,5/12/92,28.829786,29.042553,167438,29.042553,28.93617,6.6598697 +DTE Energy Company,DTE,5/13/92,28.829786,29.042553,147228,29.042553,28.93617,6.6598697 +DTE Energy Company,DTE,5/14/92,28.510637,28.93617,190115,28.93617,28.617022,6.586418 +DTE Energy Company,DTE,5/15/92,28.297873,28.617022,271778,28.723404,28.404255,6.53745 +DTE Energy Company,DTE,5/18/92,28.404255,28.510637,83425,28.510637,28.510637,6.561932 +DTE Energy Company,DTE,5/19/92,28.404255,28.510637,337578,29.148935,29.148935,6.708843 +DTE Energy Company,DTE,5/20/92,28.617022,29.148935,654123,29.148935,28.723404,6.6109023 +DTE Energy Company,DTE,5/21/92,28.404255,28.723404,137240,28.723404,28.617022,6.586418 +DTE Energy Company,DTE,5/22/92,28.404255,28.617022,226775,28.829786,28.404255,6.53745 +DTE Energy Company,DTE,5/26/92,27.87234,28.191488,235353,28.191488,27.87234,6.415026 +DTE Energy Company,DTE,5/27/92,27.765957,27.87234,600543,27.978724,27.765957,6.3905373 +DTE Energy Company,DTE,5/28/92,27.765957,27.87234,352148,28.191488,28.085106,6.4639945 +DTE Energy Company,DTE,5/29/92,27.87234,28.085106,326180,28.404255,27.978724,6.4395094 +DTE Energy Company,DTE,6/1/92,27.87234,27.978724,289990,28.085106,27.87234,6.415026 +DTE Energy Company,DTE,6/2/92,27.340425,27.87234,712873,27.978724,27.340425,6.292599 +DTE Energy Company,DTE,6/3/92,27.340425,27.44681,503488,27.55319,27.44681,6.317084 +DTE Energy Company,DTE,6/4/92,27.021276,27.44681,328413,27.44681,27.234043,6.268114 +DTE Energy Company,DTE,6/5/92,26.595745,27.12766,551780,27.12766,26.595745,6.121206 +DTE Energy Company,DTE,6/8/92,26.382978,26.702127,524403,26.914894,26.914894,6.194663 +DTE Energy Company,DTE,6/9/92,26.595745,26.808512,472468,26.914894,26.595745,6.121206 +DTE Energy Company,DTE,6/10/92,26.595745,26.702127,887948,27.12766,26.702127,6.1456923 +DTE Energy Company,DTE,6/11/92,26.595745,26.702127,397385,27.021276,27.021276,6.219144 +DTE Energy Company,DTE,6/12/92,26.489363,26.808512,621340,26.808512,26.489363,6.1932797 +DTE Energy Company,DTE,6/15/92,26.276596,26.276596,665403,26.702127,26.702127,6.2430253 +DTE Energy Company,DTE,6/16/92,26.382978,26.595745,147463,26.702127,26.595745,6.2181487 +DTE Energy Company,DTE,6/17/92,26.170214,26.382978,171550,26.489363,26.489363,6.1932797 +DTE Energy Company,DTE,6/18/92,25.957447,26.382978,512183,26.489363,26.06383,6.093786 +DTE Energy Company,DTE,6/19/92,25.957447,25.957447,158625,26.170214,26.170214,6.1186585 +DTE Energy Company,DTE,6/22/92,25.957447,26.170214,120203,26.170214,26.170214,6.1186585 +DTE Energy Company,DTE,6/23/92,26.170214,26.276596,295395,26.595745,26.595745,6.2181487 +DTE Energy Company,DTE,6/24/92,26.489363,26.595745,189528,26.702127,26.702127,6.2430253 +DTE Energy Company,DTE,6/25/92,26.489363,26.702127,108100,26.808512,26.595745,6.2181487 +DTE Energy Company,DTE,6/26/92,26.276596,26.595745,82720,26.595745,26.382978,6.1684046 +DTE Energy Company,DTE,6/29/92,26.382978,26.382978,92238,26.595745,26.595745,6.2181487 +DTE Energy Company,DTE,6/30/92,26.382978,26.595745,194698,26.595745,26.595745,6.2181487 +DTE Energy Company,DTE,7/1/92,26.489363,26.595745,240758,26.914894,26.808512,6.2678957 +DTE Energy Company,DTE,7/2/92,26.914894,26.914894,317603,27.340425,27.234043,6.3673863 +DTE Energy Company,DTE,7/6/92,27.021276,27.234043,299273,27.659575,27.659575,6.466879 +DTE Energy Company,DTE,7/7/92,27.55319,27.55319,421120,27.978724,27.978724,6.5414925 +DTE Energy Company,DTE,7/8/92,27.765957,27.87234,297275,28.085106,27.978724,6.5414925 +DTE Energy Company,DTE,7/9/92,27.87234,27.978724,363428,28.085106,27.87234,6.5166235 +DTE Energy Company,DTE,7/10/92,27.765957,27.978724,255445,28.085106,27.978724,6.5414925 +DTE Energy Company,DTE,7/13/92,27.87234,27.87234,181890,27.978724,27.978724,6.5414925 +DTE Energy Company,DTE,7/14/92,27.87234,27.87234,158743,28.085106,27.978724,6.5414925 +DTE Energy Company,DTE,7/15/92,27.765957,27.87234,203275,27.978724,27.87234,6.5166235 +DTE Energy Company,DTE,7/16/92,27.765957,27.978724,172843,27.978724,27.978724,6.5414925 +DTE Energy Company,DTE,7/17/92,27.87234,28.085106,161328,28.085106,27.978724,6.5414925 +DTE Energy Company,DTE,7/20/92,27.659575,27.765957,149695,27.87234,27.765957,6.4917455 +DTE Energy Company,DTE,7/21/92,27.44681,27.765957,181890,27.765957,27.44681,6.417132 +DTE Energy Company,DTE,7/22/92,27.44681,27.44681,164500,27.55319,27.55319,6.4420037 +DTE Energy Company,DTE,7/23/92,27.44681,27.55319,98348,27.55319,27.55319,6.4420037 +DTE Energy Company,DTE,7/24/92,27.44681,27.44681,107160,27.659575,27.659575,6.466879 +DTE Energy Company,DTE,7/27/92,27.55319,27.55319,171198,27.978724,27.87234,6.5166235 +DTE Energy Company,DTE,7/28/92,27.659575,27.978724,430050,27.978724,27.978724,6.5414925 +DTE Energy Company,DTE,7/29/92,28.085106,28.085106,530630,28.404255,28.085106,6.566367 +DTE Energy Company,DTE,7/30/92,27.978724,28.085106,194345,28.085106,28.085106,6.566367 +DTE Energy Company,DTE,7/31/92,27.978724,28.085106,161210,28.191488,28.191488,6.5912404 +DTE Energy Company,DTE,8/3/92,27.978724,28.085106,133598,28.191488,28.191488,6.5912404 +DTE Energy Company,DTE,8/4/92,28.085106,28.191488,118440,28.191488,28.191488,6.5912404 +DTE Energy Company,DTE,8/5/92,27.978724,28.085106,178365,28.191488,28.085106,6.566367 +DTE Energy Company,DTE,8/6/92,27.978724,28.085106,189175,28.085106,28.085106,6.566367 +DTE Energy Company,DTE,8/7/92,27.978724,27.978724,150635,28.191488,28.085106,6.566367 +DTE Energy Company,DTE,8/10/92,27.87234,27.978724,440390,28.085106,28.085106,6.566367 +DTE Energy Company,DTE,8/11/92,27.978724,27.978724,442975,28.297873,28.297873,6.6161127 +DTE Energy Company,DTE,8/12/92,28.191488,28.297873,150870,28.510637,28.297873,6.6161127 +DTE Energy Company,DTE,8/13/92,28.085106,28.404255,97643,28.404255,28.191488,6.5912404 +DTE Energy Company,DTE,8/14/92,28.191488,28.297873,133715,28.404255,28.404255,6.640984 +DTE Energy Company,DTE,8/17/92,28.191488,28.404255,118440,28.510637,28.297873,6.6161127 +DTE Energy Company,DTE,8/18/92,28.191488,28.191488,255798,28.510637,28.510637,6.6658564 +DTE Energy Company,DTE,8/19/92,28.404255,28.510637,71088,28.617022,28.617022,6.6907296 +DTE Energy Company,DTE,8/20/92,28.191488,28.510637,190585,28.617022,28.297873,6.6161127 +DTE Energy Company,DTE,8/21/92,28.085106,28.297873,200808,28.404255,28.297873,6.6161127 +DTE Energy Company,DTE,8/24/92,27.87234,28.191488,263788,28.191488,27.978724,6.5414925 +DTE Energy Company,DTE,8/25/92,27.55319,27.87234,404670,27.978724,27.978724,6.5414925 +DTE Energy Company,DTE,8/26/92,27.87234,28.085106,80370,28.191488,28.191488,6.5912404 +DTE Energy Company,DTE,8/27/92,27.978724,28.191488,183535,28.191488,28.191488,6.5912404 +DTE Energy Company,DTE,8/28/92,28.085106,28.191488,82133,28.191488,28.191488,6.5912404 +DTE Energy Company,DTE,8/31/92,27.978724,28.085106,339340,28.191488,28.191488,6.5912404 +DTE Energy Company,DTE,9/1/92,27.978724,28.085106,106103,28.085106,28.085106,6.566367 +DTE Energy Company,DTE,9/2/92,27.978724,28.085106,95175,28.085106,28.085106,6.566367 +DTE Energy Company,DTE,9/3/92,27.978724,28.085106,194463,28.085106,28.085106,6.566367 +DTE Energy Company,DTE,9/4/92,27.978724,28.085106,285173,28.191488,28.085106,6.566367 +DTE Energy Company,DTE,9/8/92,27.978724,27.978724,372828,28.085106,28.085106,6.566367 +DTE Energy Company,DTE,9/9/92,27.978724,28.085106,327590,28.191488,27.978724,6.5414925 +DTE Energy Company,DTE,9/10/92,28.085106,28.085106,246750,28.297873,28.191488,6.5912404 +DTE Energy Company,DTE,9/11/92,27.87234,28.085106,284938,28.085106,27.978724,6.5414925 +DTE Energy Company,DTE,9/14/92,27.340425,27.978724,668928,27.978724,27.87234,6.5166235 +DTE Energy Company,DTE,9/15/92,26.702127,27.234043,1073833,27.234043,26.808512,6.3640857 +DTE Energy Company,DTE,9/16/92,26.489363,26.595745,862685,26.808512,26.702127,6.338831 +DTE Energy Company,DTE,9/17/92,26.489363,26.702127,327825,26.808512,26.702127,6.338831 +DTE Energy Company,DTE,9/18/92,26.702127,26.702127,456840,27.340425,27.340425,6.4903545 +DTE Energy Company,DTE,9/21/92,27.021276,27.44681,158155,27.44681,27.021276,6.4145937 +DTE Energy Company,DTE,9/22/92,26.595745,27.12766,337343,27.12766,26.914894,6.3893414 +DTE Energy Company,DTE,9/23/92,26.702127,26.914894,226188,26.914894,26.808512,6.3640857 +DTE Energy Company,DTE,9/24/92,26.702127,26.702127,285408,27.234043,27.234043,6.4651027 +DTE Energy Company,DTE,9/25/92,26.914894,27.234043,239583,27.234043,27.12766,6.4398494 +DTE Energy Company,DTE,9/28/92,26.914894,26.914894,200338,27.340425,27.340425,6.4903545 +DTE Energy Company,DTE,9/29/92,27.234043,27.340425,99405,27.44681,27.44681,6.5156126 +DTE Energy Company,DTE,9/30/92,27.340425,27.44681,106808,27.659575,27.55319,6.540866 +DTE Energy Company,DTE,10/1/92,27.234043,27.55319,235588,27.55319,27.44681,6.5156126 +DTE Energy Company,DTE,10/2/92,27.234043,27.44681,115620,27.44681,27.340425,6.4903545 +DTE Energy Company,DTE,10/5/92,26.914894,27.340425,197165,27.340425,27.12766,6.4398494 +DTE Energy Company,DTE,10/6/92,26.595745,27.234043,338048,27.234043,26.914894,6.3893414 +DTE Energy Company,DTE,10/7/92,26.702127,26.914894,446265,27.021276,26.808512,6.3640857 +DTE Energy Company,DTE,10/8/92,26.914894,27.021276,634735,27.234043,27.021276,6.4145937 +DTE Energy Company,DTE,10/9/92,26.702127,27.021276,185415,27.021276,26.808512,6.3640857 +DTE Energy Company,DTE,10/12/92,26.702127,26.702127,196343,27.12766,27.12766,6.4398494 +DTE Energy Company,DTE,10/13/92,26.914894,27.12766,285878,27.234043,27.021276,6.4145937 +DTE Energy Company,DTE,10/14/92,26.808512,27.021276,243578,27.12766,26.914894,6.3893414 +DTE Energy Company,DTE,10/15/92,26.489363,26.914894,482103,26.914894,26.702127,6.338831 +DTE Energy Company,DTE,10/16/92,26.595745,26.702127,265080,26.914894,26.914894,6.3893414 +DTE Energy Company,DTE,10/19/92,26.808512,26.914894,173900,27.12766,27.12766,6.4398494 +DTE Energy Company,DTE,10/20/92,26.808512,27.12766,341338,27.12766,26.914894,6.3893414 +DTE Energy Company,DTE,10/21/92,26.595745,26.914894,149930,26.914894,26.702127,6.338831 +DTE Energy Company,DTE,10/22/92,26.382978,26.702127,225600,26.702127,26.489363,6.2883224 +DTE Energy Company,DTE,10/23/92,26.489363,26.489363,130660,26.702127,26.595745,6.3135753 +DTE Energy Company,DTE,10/26/92,26.382978,26.489363,136300,26.702127,26.702127,6.338831 +DTE Energy Company,DTE,10/27/92,26.595745,26.595745,151928,26.808512,26.702127,6.338831 +DTE Energy Company,DTE,10/28/92,26.595745,26.702127,128075,26.914894,26.808512,6.3640857 +DTE Energy Company,DTE,10/29/92,26.808512,26.914894,284820,27.12766,27.12766,6.4398494 +DTE Energy Company,DTE,10/30/92,27.021276,27.12766,144290,27.234043,27.12766,6.4398494 +DTE Energy Company,DTE,11/2/92,27.021276,27.12766,144878,27.234043,27.234043,6.4651027 +DTE Energy Company,DTE,11/3/92,27.021276,27.234043,292105,27.234043,27.021276,6.4145937 +DTE Energy Company,DTE,11/4/92,26.702127,26.914894,147815,27.021276,26.808512,6.3640857 +DTE Energy Company,DTE,11/5/92,26.595745,26.702127,185415,26.808512,26.808512,6.3640857 +DTE Energy Company,DTE,11/6/92,26.702127,26.808512,146758,26.914894,26.914894,6.3893414 +DTE Energy Company,DTE,11/9/92,26.702127,26.914894,255680,26.914894,26.702127,6.338831 +DTE Energy Company,DTE,11/10/92,26.595745,26.808512,112448,26.808512,26.808512,6.3640857 +DTE Energy Company,DTE,11/11/92,26.702127,26.808512,128545,27.12766,27.12766,6.4398494 +DTE Energy Company,DTE,11/12/92,27.021276,27.12766,198810,27.340425,27.234043,6.4651027 +DTE Energy Company,DTE,11/13/92,26.914894,27.12766,121613,27.234043,27.021276,6.4145937 +DTE Energy Company,DTE,11/16/92,26.808512,26.808512,202805,27.021276,27.021276,6.4145937 +DTE Energy Company,DTE,11/17/92,26.914894,27.021276,268840,27.12766,27.12766,6.4398494 +DTE Energy Company,DTE,11/18/92,27.021276,27.021276,190115,27.55319,27.55319,6.540866 +DTE Energy Company,DTE,11/19/92,27.44681,27.44681,375648,27.659575,27.659575,6.5661225 +DTE Energy Company,DTE,11/20/92,27.44681,27.978724,191408,27.978724,27.55319,6.540866 +DTE Energy Company,DTE,11/23/92,27.44681,27.44681,186120,27.55319,27.55319,6.540866 +DTE Energy Company,DTE,11/24/92,27.44681,27.55319,186003,27.659575,27.659575,6.5661225 +DTE Energy Company,DTE,11/25/92,27.234043,27.659575,150165,27.659575,27.55319,6.540866 +DTE Energy Company,DTE,11/27/92,27.44681,27.55319,201748,27.765957,27.765957,6.591374 +DTE Energy Company,DTE,11/30/92,27.55319,27.765957,383050,27.765957,27.765957,6.591374 +DTE Energy Company,DTE,12/1/92,27.659575,27.765957,383873,28.085106,27.978724,6.641884 +DTE Energy Company,DTE,12/2/92,27.765957,27.87234,296218,28.191488,27.87234,6.61663 +DTE Energy Company,DTE,12/3/92,27.765957,27.765957,309848,27.978724,27.87234,6.61663 +DTE Energy Company,DTE,12/4/92,27.659575,27.765957,199045,27.87234,27.87234,6.61663 +DTE Energy Company,DTE,12/7/92,27.659575,27.765957,587383,27.87234,27.765957,6.591374 +DTE Energy Company,DTE,12/8/92,27.659575,27.659575,262260,27.978724,27.978724,6.641884 +DTE Energy Company,DTE,12/9/92,27.87234,28.085106,282705,28.085106,27.978724,6.641884 +DTE Energy Company,DTE,12/10/92,27.659575,27.978724,928955,27.978724,27.87234,6.61663 +DTE Energy Company,DTE,12/11/92,26.914894,27.340425,931188,27.340425,27.340425,6.589963 +DTE Energy Company,DTE,12/14/92,27.12766,27.234043,834368,27.340425,27.234043,6.5643206 +DTE Energy Company,DTE,12/15/92,27.12766,27.234043,376588,27.44681,27.44681,6.615602 +DTE Energy Company,DTE,12/16/92,27.340425,27.44681,256738,27.659575,27.55319,6.641244 +DTE Energy Company,DTE,12/17/92,27.44681,27.55319,109158,27.55319,27.55319,6.641244 +DTE Energy Company,DTE,12/18/92,27.44681,27.765957,479988,27.978724,27.978724,6.7438145 +DTE Energy Company,DTE,12/21/92,27.765957,27.87234,121730,27.978724,27.978724,6.7438145 +DTE Energy Company,DTE,12/22/92,27.87234,27.978724,243930,28.191488,28.191488,6.7950945 +DTE Energy Company,DTE,12/23/92,27.978724,28.085106,272835,28.297873,28.085106,6.7694545 +DTE Energy Company,DTE,12/24/92,28.085106,28.085106,59925,28.191488,28.191488,6.7950945 +DTE Energy Company,DTE,12/28/92,27.978724,28.191488,50643,28.191488,28.085106,6.7694545 +DTE Energy Company,DTE,12/29/92,27.978724,28.085106,218315,28.297873,28.085106,6.7694545 +DTE Energy Company,DTE,12/30/92,27.765957,28.085106,91533,28.085106,27.978724,6.7438145 +DTE Energy Company,DTE,12/31/92,27.87234,27.978724,138650,28.085106,27.87234,6.718169 +DTE Energy Company,DTE,1/4/93,27.87234,28.085106,176368,28.085106,27.978724,6.7438145 +DTE Energy Company,DTE,1/5/93,27.659575,27.978724,446265,28.085106,27.765957,6.6925306 +DTE Energy Company,DTE,1/6/93,27.659575,27.659575,188000,27.87234,27.87234,6.718169 +DTE Energy Company,DTE,1/7/93,27.55319,27.765957,221018,27.978724,27.659575,6.6668878 +DTE Energy Company,DTE,1/8/93,27.234043,27.659575,150400,27.659575,27.55319,6.641244 +DTE Energy Company,DTE,1/11/93,27.44681,27.659575,352853,27.978724,27.87234,6.718169 +DTE Energy Company,DTE,1/12/93,27.765957,27.765957,242638,27.87234,27.87234,6.718169 +DTE Energy Company,DTE,1/13/93,27.87234,27.87234,184828,28.085106,28.085106,6.7694545 +DTE Energy Company,DTE,1/14/93,27.87234,27.978724,174723,28.085106,28.085106,6.7694545 +DTE Energy Company,DTE,1/15/93,28.085106,28.191488,529808,28.617022,28.404255,6.8463807 +DTE Energy Company,DTE,1/18/93,28.297873,28.404255,100110,28.404255,28.404255,6.8463807 +DTE Energy Company,DTE,1/19/93,28.297873,28.404255,111273,28.404255,28.404255,6.8463807 +DTE Energy Company,DTE,1/20/93,28.297873,28.297873,163090,28.510637,28.404255,6.8463807 +DTE Energy Company,DTE,1/21/93,28.404255,28.404255,287993,28.829786,28.723404,6.9233084 +DTE Energy Company,DTE,1/22/93,28.617022,28.829786,138180,28.93617,28.93617,6.974591 +DTE Energy Company,DTE,1/25/93,28.829786,28.829786,225835,29.042553,28.829786,6.948945 +DTE Energy Company,DTE,1/26/93,28.829786,28.829786,177895,29.042553,28.93617,6.974591 +DTE Energy Company,DTE,1/27/93,28.829786,28.829786,173313,29.042553,28.93617,6.974591 +DTE Energy Company,DTE,1/28/93,28.829786,29.042553,115268,29.042553,28.829786,6.948945 +DTE Energy Company,DTE,1/29/93,28.829786,28.93617,113270,29.042553,29.042553,7.0002337 +DTE Energy Company,DTE,2/1/93,28.93617,28.93617,167203,29.361702,29.361702,7.077157 +DTE Energy Company,DTE,2/2/93,29.25532,29.361702,268135,29.680851,29.468084,7.102802 +DTE Energy Company,DTE,2/3/93,29.468084,29.574469,172490,30,30,7.23101 +DTE Energy Company,DTE,2/4/93,29.893618,30.212767,187648,30.212767,30.212767,7.2822933 +DTE Energy Company,DTE,2/5/93,29.680851,30.106382,167790,30.106382,29.893618,7.2053647 +DTE Energy Company,DTE,2/8/93,29.574469,29.893618,214320,29.893618,29.787233,7.179726 +DTE Energy Company,DTE,2/9/93,29.25532,29.787233,350620,29.787233,29.468084,7.102802 +DTE Energy Company,DTE,2/10/93,29.361702,29.574469,174605,29.680851,29.680851,7.1540856 +DTE Energy Company,DTE,2/11/93,29.361702,29.468084,166263,29.574469,29.574469,7.1284423 +DTE Energy Company,DTE,2/12/93,29.25532,29.361702,132423,29.468084,29.361702,7.077157 +DTE Energy Company,DTE,2/16/93,29.25532,29.361702,255210,29.574469,29.361702,7.077157 +DTE Energy Company,DTE,2/17/93,29.361702,29.468084,171198,30.106382,30.106382,7.2566495 +DTE Energy Company,DTE,2/18/93,29.574469,30,466005,30,29.680851,7.1540856 +DTE Energy Company,DTE,2/19/93,29.574469,29.680851,598075,30.106382,30,7.23101 +DTE Energy Company,DTE,2/22/93,29.893618,30.106382,940940,30.531916,30.425531,7.3335757 +DTE Energy Company,DTE,2/23/93,30.531916,30.531916,412778,30.957447,30.851065,7.4361424 +DTE Energy Company,DTE,2/24/93,30.851065,30.957447,196930,31.170214,31.06383,7.4874268 +DTE Energy Company,DTE,2/25/93,30.74468,30.851065,248395,31.06383,30.851065,7.4361424 +DTE Energy Company,DTE,2/26/93,30.531916,30.74468,161328,30.957447,30.957447,7.4617877 +DTE Energy Company,DTE,3/1/93,30.638298,30.851065,142058,30.957447,30.74468,7.410501 +DTE Energy Company,DTE,3/2/93,30.425531,30.531916,259205,31.06383,30.957447,7.4617877 +DTE Energy Company,DTE,3/3/93,30.957447,30.957447,316075,31.276596,31.06383,7.4874268 +DTE Energy Company,DTE,3/4/93,31.06383,31.170214,491268,31.382978,31.276596,7.5387115 +DTE Energy Company,DTE,3/5/93,31.06383,31.06383,401263,31.276596,31.170214,7.513072 +DTE Energy Company,DTE,3/8/93,31.06383,31.170214,714518,31.489363,31.382978,7.564351 +DTE Energy Company,DTE,3/9/93,31.276596,31.382978,638495,31.595745,31.276596,7.5387115 +DTE Energy Company,DTE,3/10/93,30.957447,31.276596,460835,31.382978,31.170214,7.513072 +DTE Energy Company,DTE,3/11/93,30.851065,31.06383,363545,31.170214,30.957447,7.4617877 +DTE Energy Company,DTE,3/12/93,29.787233,30.212767,507600,30.319149,30,7.3348575 +DTE Energy Company,DTE,3/15/93,29.574469,30,792538,30,29.680851,7.256828 +DTE Energy Company,DTE,3/16/93,29.468084,29.680851,1200733,29.680851,29.574469,7.230818 +DTE Energy Company,DTE,3/17/93,29.361702,29.574469,281883,29.574469,29.574469,7.230818 +DTE Energy Company,DTE,3/18/93,29.468084,29.574469,965380,29.787233,29.680851,7.256828 +DTE Energy Company,DTE,3/19/93,29.574469,29.787233,457663,29.787233,29.574469,7.230818 +DTE Energy Company,DTE,3/22/93,29.361702,29.468084,342043,29.468084,29.468084,7.2048078 +DTE Energy Company,DTE,3/23/93,29.361702,29.468084,285408,29.574469,29.574469,7.230818 +DTE Energy Company,DTE,3/24/93,29.468084,29.468084,181068,29.574469,29.468084,7.2048078 +DTE Energy Company,DTE,3/25/93,29.361702,29.468084,151810,29.680851,29.574469,7.230818 +DTE Energy Company,DTE,3/26/93,29.25532,29.361702,485510,29.468084,29.361702,7.1787953 +DTE Energy Company,DTE,3/29/93,29.361702,29.468084,169435,29.680851,29.680851,7.256828 +DTE Energy Company,DTE,3/30/93,29.574469,29.680851,246985,30,29.893618,7.308844 +DTE Energy Company,DTE,3/31/93,29.787233,29.893618,137475,30,29.893618,7.308844 +DTE Energy Company,DTE,4/1/93,29.680851,29.787233,130778,29.893618,29.787233,7.2828374 +DTE Energy Company,DTE,4/2/93,29.361702,29.680851,612645,29.680851,29.361702,7.1787953 +DTE Energy Company,DTE,4/5/93,29.25532,29.361702,143703,29.361702,29.361702,7.1787953 +DTE Energy Company,DTE,4/6/93,29.25532,29.361702,283058,29.574469,29.574469,7.230818 +DTE Energy Company,DTE,4/7/93,29.468084,29.680851,300213,29.787233,29.468084,7.2048078 +DTE Energy Company,DTE,4/8/93,29.574469,29.574469,445443,29.893618,29.787233,7.2828374 +DTE Energy Company,DTE,4/12/93,29.787233,29.893618,506308,30,29.787233,7.2828374 +DTE Energy Company,DTE,4/13/93,30,30,472938,30.425531,30.319149,7.412887 +DTE Energy Company,DTE,4/14/93,30.319149,30.531916,471763,30.531916,30.531916,7.4649067 +DTE Energy Company,DTE,4/15/93,30.531916,30.638298,366718,30.957447,30.957447,7.568948 +DTE Energy Company,DTE,4/16/93,30.957447,31.170214,262143,31.276596,31.06383,7.5949554 +DTE Energy Company,DTE,4/19/93,30.425531,30.957447,259675,30.957447,30.531916,7.4649067 +DTE Energy Company,DTE,4/20/93,30.212767,30.74468,374473,30.74468,30.319149,7.412887 +DTE Energy Company,DTE,4/21/93,29.893618,30.319149,318190,30.425531,30,7.3348575 +DTE Energy Company,DTE,4/22/93,29.574469,30,342983,30.106382,29.787233,7.2828374 +DTE Energy Company,DTE,4/23/93,29.574469,29.680851,344628,29.893618,29.680851,7.256828 +DTE Energy Company,DTE,4/26/93,29.468084,29.680851,155453,29.787233,29.680851,7.256828 +DTE Energy Company,DTE,4/27/93,29.574469,29.574469,239465,29.893618,29.787233,7.2828374 +DTE Energy Company,DTE,4/28/93,29.787233,29.893618,136770,29.893618,29.893618,7.308844 +DTE Energy Company,DTE,4/29/93,29.787233,29.893618,201865,29.893618,29.893618,7.308844 +DTE Energy Company,DTE,4/30/93,29.787233,29.893618,116560,30.212767,29.893618,7.308844 +DTE Energy Company,DTE,5/3/93,29.680851,29.787233,168730,29.893618,29.893618,7.308844 +DTE Energy Company,DTE,5/4/93,29.787233,29.787233,378820,30.106382,30,7.3348575 +DTE Energy Company,DTE,5/5/93,29.893618,29.893618,312550,30.106382,29.893618,7.308844 +DTE Energy Company,DTE,5/6/93,29.893618,29.893618,177190,30,29.893618,7.308844 +DTE Energy Company,DTE,5/7/93,29.893618,30,283410,30.106382,30,7.3348575 +DTE Energy Company,DTE,5/10/93,29.893618,29.893618,124903,30,30,7.3348575 +DTE Energy Company,DTE,5/11/93,29.574469,29.893618,113270,30,29.787233,7.2828374 +DTE Energy Company,DTE,5/12/93,29.680851,29.680851,84600,29.787233,29.787233,7.2828374 +DTE Energy Company,DTE,5/13/93,29.042553,29.574469,280473,29.574469,29.148935,7.126777 +DTE Energy Company,DTE,5/14/93,28.617022,29.361702,246515,29.468084,28.723404,7.022738 +DTE Energy Company,DTE,5/17/93,28.191488,28.617022,227363,28.617022,28.404255,6.944705 +DTE Energy Company,DTE,5/18/93,28.510637,28.617022,247455,28.723404,28.723404,7.022738 +DTE Energy Company,DTE,5/19/93,28.404255,28.617022,325358,29.148935,29.148935,7.126777 +DTE Energy Company,DTE,5/20/93,28.93617,29.148935,66505,29.148935,29.042553,7.1007667 +DTE Energy Company,DTE,5/21/93,28.93617,29.042553,275890,29.25532,29.148935,7.126777 +DTE Energy Company,DTE,5/24/93,29.042553,29.148935,124550,29.25532,29.042553,7.1007667 +DTE Energy Company,DTE,5/25/93,29.148935,29.148935,266960,29.468084,29.361702,7.1787953 +DTE Energy Company,DTE,5/26/93,29.25532,29.361702,503605,29.680851,29.574469,7.230818 +DTE Energy Company,DTE,5/27/93,29.361702,29.574469,112800,29.574469,29.468084,7.2048078 +DTE Energy Company,DTE,5/28/93,29.25532,29.361702,185885,29.361702,29.361702,7.1787953 +DTE Energy Company,DTE,6/1/93,29.361702,29.468084,480810,30.212767,30,7.3348575 +DTE Energy Company,DTE,6/2/93,29.787233,29.787233,267078,30.106382,30,7.3348575 +DTE Energy Company,DTE,6/3/93,29.787233,30.106382,147345,30.106382,29.787233,7.2828374 +DTE Energy Company,DTE,6/4/93,29.680851,30,161445,30,29.680851,7.256828 +DTE Energy Company,DTE,6/7/93,29.787233,29.893618,251920,30,30,7.3348575 +DTE Energy Company,DTE,6/8/93,29.787233,30.106382,304560,30.319149,29.893618,7.308844 +DTE Energy Company,DTE,6/9/93,29.574469,29.787233,279298,29.893618,29.787233,7.2828374 +DTE Energy Company,DTE,6/10/93,29.468084,29.680851,280120,29.893618,29.468084,7.2048078 +DTE Energy Company,DTE,6/11/93,28.617022,28.723404,639905,28.93617,28.829786,7.1551695 +DTE Energy Company,DTE,6/14/93,28.617022,28.829786,653653,28.93617,28.829786,7.1551695 +DTE Energy Company,DTE,6/15/93,28.510637,28.617022,106925,28.723404,28.617022,7.1023626 +DTE Energy Company,DTE,6/16/93,28.510637,28.617022,373885,28.617022,28.510637,7.075959 +DTE Energy Company,DTE,6/17/93,28.404255,28.510637,167555,28.617022,28.617022,7.1023626 +DTE Energy Company,DTE,6/18/93,28.404255,28.617022,329000,28.617022,28.404255,7.0495567 +DTE Energy Company,DTE,6/21/93,28.404255,28.510637,204568,28.723404,28.723404,7.1287656 +DTE Energy Company,DTE,6/22/93,28.723404,28.829786,165323,28.93617,28.93617,7.181573 +DTE Energy Company,DTE,6/23/93,28.617022,28.829786,213145,28.93617,28.617022,7.1023626 +DTE Energy Company,DTE,6/24/93,28.723404,28.723404,257913,29.25532,29.25532,7.2607794 +DTE Energy Company,DTE,6/25/93,29.148935,29.361702,140295,29.361702,29.25532,7.2607794 +DTE Energy Company,DTE,6/28/93,29.148935,29.25532,334170,30.106382,30,7.4455986 +DTE Energy Company,DTE,6/29/93,29.680851,29.893618,157685,30,29.893618,7.4191957 +DTE Energy Company,DTE,6/30/93,29.468084,29.787233,203040,29.893618,29.574469,7.3399916 +DTE Energy Company,DTE,7/1/93,29.361702,29.680851,435338,29.680851,29.468084,7.313586 +DTE Energy Company,DTE,7/2/93,29.361702,29.468084,285408,29.574469,29.574469,7.3399916 +DTE Energy Company,DTE,7/6/93,29.468084,29.468084,217963,29.574469,29.468084,7.313586 +DTE Energy Company,DTE,7/7/93,29.361702,29.574469,201395,29.574469,29.361702,7.287182 +DTE Energy Company,DTE,7/8/93,29.361702,29.361702,143115,29.680851,29.680851,7.3663907 +DTE Energy Company,DTE,7/9/93,29.680851,29.680851,145230,29.893618,29.893618,7.4191957 +DTE Energy Company,DTE,7/12/93,29.787233,29.787233,274363,30,30,7.4455986 +DTE Energy Company,DTE,7/13/93,29.574469,29.893618,245810,30,29.574469,7.3399916 +DTE Energy Company,DTE,7/14/93,29.574469,29.680851,277300,29.893618,29.680851,7.3663907 +DTE Energy Company,DTE,7/15/93,29.468084,29.574469,218785,29.893618,29.893618,7.4191957 +DTE Energy Company,DTE,7/16/93,29.787233,29.893618,272718,30.106382,30,7.4455986 +DTE Energy Company,DTE,7/19/93,30.212767,30.212767,269780,30.425531,30.319149,7.524808 +DTE Energy Company,DTE,7/20/93,30,30.212767,150165,30.319149,30.106382,7.472002 +DTE Energy Company,DTE,7/21/93,29.680851,30,398443,30.212767,30.106382,7.472002 +DTE Energy Company,DTE,7/22/93,30,30,166968,30.212767,30.106382,7.472002 +DTE Energy Company,DTE,7/23/93,30,30,167555,30.106382,30.106382,7.472002 +DTE Energy Company,DTE,7/26/93,30,30,263318,30.106382,30.106382,7.472002 +DTE Energy Company,DTE,7/27/93,30,30,300095,30.212767,30.106382,7.472002 +DTE Energy Company,DTE,7/28/93,29.787233,29.893618,176485,30,29.893618,7.4191957 +DTE Energy Company,DTE,7/29/93,29.893618,30,152163,30.319149,30.319149,7.524808 +DTE Energy Company,DTE,7/30/93,30.212767,30.425531,158155,30.425531,30.425531,7.551211 +DTE Energy Company,DTE,8/2/93,30.212767,30.425531,141940,30.425531,30.319149,7.524808 +DTE Energy Company,DTE,8/3/93,30.106382,30.106382,155218,30.319149,30.106382,7.472002 +DTE Energy Company,DTE,8/4/93,30,30.212767,684555,30.212767,30,7.4455986 +DTE Energy Company,DTE,8/5/93,30,30,159330,30.212767,30.212767,7.4984097 +DTE Energy Company,DTE,8/6/93,30.212767,30.212767,395505,30.425531,30.319149,7.524808 +DTE Energy Company,DTE,8/9/93,30.106382,30.319149,265433,30.425531,30.212767,7.4984097 +DTE Energy Company,DTE,8/10/93,30.319149,30.425531,49115,30.425531,30.319149,7.524808 +DTE Energy Company,DTE,8/11/93,30.212767,30.319149,311963,30.425531,30.212767,7.4984097 +DTE Energy Company,DTE,8/12/93,29.893618,30.319149,240170,30.319149,30,7.4455986 +DTE Energy Company,DTE,8/13/93,30,30.106382,142293,30.319149,30.319149,7.524808 +DTE Energy Company,DTE,8/16/93,30.212767,30.319149,184945,30.531916,30.319149,7.524808 +DTE Energy Company,DTE,8/17/93,30.212767,30.425531,158038,30.531916,30.319149,7.524808 +DTE Energy Company,DTE,8/18/93,29.787233,30.319149,492795,30.319149,29.787233,7.3927937 +DTE Energy Company,DTE,8/19/93,29.25532,29.680851,720275,29.787233,29.468084,7.313586 +DTE Energy Company,DTE,8/20/93,29.361702,29.680851,315605,29.680851,29.574469,7.3399916 +DTE Energy Company,DTE,8/23/93,29.468084,29.574469,70970,29.680851,29.680851,7.3663907 +DTE Energy Company,DTE,8/24/93,29.468084,29.680851,285760,29.893618,29.893618,7.4191957 +DTE Energy Company,DTE,8/25/93,29.787233,29.893618,357788,30.319149,30.212767,7.4984097 +DTE Energy Company,DTE,8/26/93,29.893618,30,251803,30.212767,30.106382,7.472002 +DTE Energy Company,DTE,8/27/93,30,30,291165,30.212767,30.106382,7.472002 +DTE Energy Company,DTE,8/30/93,30.212767,30.212767,414658,30.531916,30.425531,7.551211 +DTE Energy Company,DTE,8/31/93,30.319149,30.425531,318778,30.425531,30.425531,7.551211 +DTE Energy Company,DTE,9/1/93,30,30.319149,225130,30.319149,30.319149,7.524808 +DTE Energy Company,DTE,9/2/93,30.106382,30.319149,125020,30.319149,30.106382,7.472002 +DTE Energy Company,DTE,9/3/93,30.106382,30.212767,336990,30.319149,30.212767,7.4984097 +DTE Energy Company,DTE,9/7/93,30.212767,30.212767,287993,30.531916,30.425531,7.551211 +DTE Energy Company,DTE,9/8/93,30.319149,30.425531,205625,30.531916,30.425531,7.551211 +DTE Energy Company,DTE,9/9/93,30.106382,30.212767,267313,30.319149,30.106382,7.472002 +DTE Energy Company,DTE,9/10/93,30.106382,30.106382,216318,30.319149,30.319149,7.524808 +DTE Energy Company,DTE,9/13/93,30.106382,30.319149,298098,30.531916,30.531916,7.5776134 +DTE Energy Company,DTE,9/14/93,30.319149,30.531916,920730,30.638298,30.531916,7.5776134 +DTE Energy Company,DTE,9/15/93,29.893618,29.893618,574105,30.106382,30,7.5540457 +DTE Energy Company,DTE,9/16/93,29.787233,30,639905,30.106382,29.787233,7.5004635 +DTE Energy Company,DTE,9/17/93,29.574469,29.574469,571050,29.787233,29.680851,7.4736757 +DTE Energy Company,DTE,9/20/93,29.468084,29.787233,200220,29.787233,29.680851,7.4736757 +DTE Energy Company,DTE,9/21/93,29.25532,29.574469,893470,29.574469,29.468084,7.4201074 +DTE Energy Company,DTE,9/22/93,29.148935,29.468084,508775,29.468084,29.25532,7.366531 +DTE Energy Company,DTE,9/23/93,29.148935,29.25532,289638,29.361702,29.148935,7.3397427 +DTE Energy Company,DTE,9/24/93,28.723404,29.042553,551545,29.148935,28.723404,7.2325964 +DTE Energy Company,DTE,9/27/93,28.829786,28.93617,448850,29.25532,29.25532,7.366531 +DTE Energy Company,DTE,9/28/93,29.042553,29.25532,152750,29.361702,29.042553,7.312952 +DTE Energy Company,DTE,9/29/93,28.93617,29.042553,481633,29.148935,29.042553,7.312952 +DTE Energy Company,DTE,9/30/93,29.042553,29.042553,164265,29.25532,29.25532,7.366531 +DTE Energy Company,DTE,10/1/93,29.042553,29.148935,124198,29.25532,29.148935,7.3397427 +DTE Energy Company,DTE,10/4/93,28.723404,29.042553,145935,29.148935,28.829786,7.2593794 +DTE Energy Company,DTE,10/5/93,28.510637,28.829786,174605,28.829786,28.510637,7.1790175 +DTE Energy Company,DTE,10/6/93,28.510637,28.510637,235353,28.723404,28.510637,7.1790175 +DTE Energy Company,DTE,10/7/93,28.085106,28.404255,201748,28.510637,28.297873,7.1254463 +DTE Energy Company,DTE,10/8/93,28.297873,28.297873,299155,28.510637,28.404255,7.1522317 +DTE Energy Company,DTE,10/11/93,28.404255,28.404255,120320,28.617022,28.617022,7.2058053 +DTE Energy Company,DTE,10/12/93,28.191488,28.617022,315488,28.617022,28.297873,7.1254463 +DTE Energy Company,DTE,10/13/93,28.085106,28.297873,225718,28.404255,28.297873,7.1254463 +DTE Energy Company,DTE,10/14/93,28.297873,28.297873,220078,28.723404,28.617022,7.2058053 +DTE Energy Company,DTE,10/15/93,28.617022,28.829786,478460,28.93617,28.723404,7.2325964 +DTE Energy Company,DTE,10/18/93,28.404255,28.617022,177073,28.617022,28.404255,7.1522317 +DTE Energy Company,DTE,10/19/93,28.404255,28.404255,292693,28.510637,28.510637,7.1790175 +DTE Energy Company,DTE,10/20/93,28.404255,28.404255,138650,28.829786,28.617022,7.2058053 +DTE Energy Company,DTE,10/21/93,28.404255,28.723404,264963,28.723404,28.404255,7.1522317 +DTE Energy Company,DTE,10/22/93,28.404255,28.404255,675860,29.574469,29.25532,7.366531 +DTE Energy Company,DTE,10/25/93,28.723404,29.148935,362723,29.148935,28.829786,7.2593794 +DTE Energy Company,DTE,10/26/93,28.723404,28.723404,192348,28.829786,28.723404,7.2325964 +DTE Energy Company,DTE,10/27/93,28.510637,28.723404,102813,28.723404,28.617022,7.2058053 +DTE Energy Company,DTE,10/28/93,28.404255,28.617022,631328,28.617022,28.617022,7.2058053 +DTE Energy Company,DTE,10/29/93,28.510637,28.617022,166380,28.617022,28.617022,7.2058053 +DTE Energy Company,DTE,11/1/93,28.085106,28.510637,421825,28.617022,28.085106,7.0718675 +DTE Energy Company,DTE,11/2/93,27.659575,28.085106,314783,28.191488,27.87234,7.018292 +DTE Energy Company,DTE,11/3/93,26.808512,27.44681,673393,27.55319,27.021276,6.803993 +DTE Energy Company,DTE,11/4/93,26.276596,27.021276,561533,27.021276,26.702127,6.723632 +DTE Energy Company,DTE,11/5/93,25.957447,26.595745,620048,26.808512,26.170214,6.5896935 +DTE Energy Company,DTE,11/8/93,26.06383,26.170214,357318,26.382978,26.170214,6.5896935 +DTE Energy Company,DTE,11/9/93,25.957447,26.489363,459073,26.489363,26.06383,6.5629086 +DTE Energy Company,DTE,11/10/93,25.851065,26.06383,511008,26.06383,26.06383,6.5629086 +DTE Energy Company,DTE,11/11/93,26.170214,26.276596,262260,26.382978,26.170214,6.5896935 +DTE Energy Company,DTE,11/12/93,26.170214,26.382978,448263,26.489363,26.382978,6.643271 +DTE Energy Company,DTE,11/15/93,26.170214,26.489363,291283,26.595745,26.276596,6.6164837 +DTE Energy Company,DTE,11/16/93,26.382978,26.489363,363780,27.234043,27.234043,6.857569 +DTE Energy Company,DTE,11/17/93,26.702127,27.340425,288933,27.340425,26.808512,6.75042 +DTE Energy Company,DTE,11/18/93,26.808512,26.808512,158155,27.021276,26.808512,6.75042 +DTE Energy Company,DTE,11/19/93,26.489363,26.808512,163090,26.808512,26.595745,6.696844 +DTE Energy Company,DTE,11/22/93,26.595745,26.808512,228773,27.12766,27.021276,6.803993 +DTE Energy Company,DTE,11/23/93,27.021276,27.12766,155688,27.44681,27.12766,6.830781 +DTE Energy Company,DTE,11/24/93,27.234043,27.340425,127605,27.55319,27.340425,6.8843517 +DTE Energy Company,DTE,11/26/93,27.234043,27.44681,25380,27.44681,27.44681,6.9111443 +DTE Energy Company,DTE,11/29/93,27.659575,27.659575,193993,27.87234,27.659575,6.964722 +DTE Energy Company,DTE,11/30/93,27.340425,27.55319,139473,27.55319,27.44681,6.9111443 +DTE Energy Company,DTE,12/1/93,26.808512,27.234043,305030,27.44681,26.808512,6.75042 +DTE Energy Company,DTE,12/2/93,26.914894,26.914894,96820,27.234043,27.234043,6.857569 +DTE Energy Company,DTE,12/3/93,27.021276,27.12766,135713,27.234043,27.234043,6.857569 +DTE Energy Company,DTE,12/6/93,27.12766,27.234043,337930,27.44681,27.234043,6.857569 +DTE Energy Company,DTE,12/7/93,27.234043,27.234043,1016023,27.659575,27.55319,6.937931 +DTE Energy Company,DTE,12/8/93,27.234043,27.44681,332173,27.44681,27.340425,6.8843517 +DTE Energy Company,DTE,12/9/93,27.021276,27.234043,474583,27.44681,27.12766,6.830781 +DTE Energy Company,DTE,12/10/93,26.06383,26.170214,434868,26.489363,26.382978,6.752364 +DTE Energy Company,DTE,12/13/93,26.170214,26.382978,482338,26.595745,26.595745,6.8068223 +DTE Energy Company,DTE,12/14/93,26.170214,26.489363,184005,26.702127,26.382978,6.752364 +DTE Energy Company,DTE,12/15/93,26.170214,26.276596,250040,26.808512,26.489363,6.779595 +DTE Energy Company,DTE,12/16/93,26.489363,26.595745,144525,26.914894,26.808512,6.861276 +DTE Energy Company,DTE,12/17/93,26.489363,26.702127,575868,26.702127,26.595745,6.8068223 +DTE Energy Company,DTE,12/20/93,26.382978,26.595745,393978,26.595745,26.489363,6.779595 +DTE Energy Company,DTE,12/21/93,26.276596,26.489363,380935,26.595745,26.382978,6.752364 +DTE Energy Company,DTE,12/22/93,26.276596,26.489363,467415,26.808512,26.702127,6.834051 +DTE Energy Company,DTE,12/23/93,26.382978,26.702127,228068,26.702127,26.382978,6.752364 +DTE Energy Company,DTE,12/27/93,25.851065,26.489363,555070,26.595745,25.851065,6.61623 +DTE Energy Company,DTE,12/28/93,25.531916,25.531916,1113548,26.170214,25.851065,6.61623 +DTE Energy Company,DTE,12/29/93,25.531916,25.957447,734845,25.957447,25.638298,6.5617743 +DTE Energy Company,DTE,12/30/93,25.425531,25.531916,334875,25.638298,25.638298,6.5617743 +DTE Energy Company,DTE,12/31/93,25.531916,25.531916,233238,25.74468,25.531916,6.53455 +DTE Energy Company,DTE,1/3/94,25.106382,25.531916,404788,25.638298,25.425531,6.5073223 +DTE Energy Company,DTE,1/4/94,25.106382,25.425531,259910,25.425531,25.212767,6.4528656 +DTE Energy Company,DTE,1/5/94,24.787233,25.212767,439098,25.212767,24.893618,6.371185 +DTE Energy Company,DTE,1/6/94,24.25532,24.893618,401498,24.893618,24.574469,6.2895036 +DTE Energy Company,DTE,1/7/94,24.148935,24.680851,648835,24.893618,24.574469,6.2895036 +DTE Energy Company,DTE,1/10/94,24.574469,24.574469,493970,25,24.893618,6.371185 +DTE Energy Company,DTE,1/11/94,24.468084,24.893618,505133,25,24.680851,6.316732 +DTE Energy Company,DTE,1/12/94,24.25532,24.680851,280943,25,24.893618,6.371185 +DTE Energy Company,DTE,1/13/94,24.468084,25,336403,25,24.574469,6.2895036 +DTE Energy Company,DTE,1/14/94,24.361702,24.680851,314078,24.787233,24.787233,6.343957 +DTE Energy Company,DTE,1/17/94,24.574469,24.787233,293280,25,25,6.39841 +DTE Energy Company,DTE,1/18/94,24.893618,25,238878,25.212767,25.106382,6.425641 +DTE Energy Company,DTE,1/19/94,24.680851,25.106382,342983,25.106382,24.787233,6.343957 +DTE Energy Company,DTE,1/20/94,24.787233,24.893618,337930,24.893618,24.787233,6.343957 +DTE Energy Company,DTE,1/21/94,23.829786,24.893618,740015,24.893618,24.361702,6.2350492 +DTE Energy Company,DTE,1/24/94,24.148935,24.25532,732965,24.574469,24.361702,6.2350492 +DTE Energy Company,DTE,1/25/94,24.042553,24.25532,861745,24.574469,24.361702,6.2350492 +DTE Energy Company,DTE,1/26/94,24.574469,24.680851,641903,25,24.893618,6.371185 +DTE Energy Company,DTE,1/27/94,24.787233,24.893618,1292148,25.425531,25.425531,6.5073223 +DTE Energy Company,DTE,1/28/94,25.319149,25.638298,877490,25.74468,25.319149,6.480094 +DTE Energy Company,DTE,1/31/94,25.212767,25.319149,319953,25.531916,25.212767,6.4528656 +DTE Energy Company,DTE,2/1/94,24.787233,25.319149,418065,25.319149,24.893618,6.371185 +DTE Energy Company,DTE,2/2/94,24.574469,24.680851,869970,25.212767,25,6.39841 +DTE Energy Company,DTE,2/3/94,24.787233,24.893618,235823,25,24.893618,6.371185 +DTE Energy Company,DTE,2/4/94,24.574469,24.787233,327238,24.893618,24.574469,6.2895036 +DTE Energy Company,DTE,2/7/94,24.361702,24.468084,512300,24.574469,24.468084,6.262278 +DTE Energy Company,DTE,2/8/94,24.148935,24.468084,349093,24.468084,24.25532,6.20782 +DTE Energy Company,DTE,2/9/94,24.25532,24.361702,222428,24.574469,24.574469,6.2895036 +DTE Energy Company,DTE,2/10/94,24.25532,24.468084,719570,24.574469,24.25532,6.20782 +DTE Energy Company,DTE,2/11/94,24.148935,24.25532,176603,24.680851,24.680851,6.316732 +DTE Energy Company,DTE,2/14/94,24.148935,24.574469,244753,24.680851,24.25532,6.20782 +DTE Energy Company,DTE,2/15/94,24.361702,24.361702,134303,24.680851,24.574469,6.2895036 +DTE Energy Company,DTE,2/16/94,24.148935,24.574469,158625,24.680851,24.25532,6.20782 +DTE Energy Company,DTE,2/17/94,23.93617,24.361702,453550,24.361702,24.042553,6.1533675 +DTE Energy Company,DTE,2/18/94,23.404255,23.829786,516530,23.93617,23.404255,5.9900017 +DTE Energy Company,DTE,2/22/94,23.510637,23.723404,400793,24.25532,23.829786,6.0989122 +DTE Energy Company,DTE,2/23/94,23.617022,23.93617,339458,23.93617,23.93617,6.1261406 +DTE Energy Company,DTE,2/24/94,23.723404,23.93617,746008,24.042553,23.723404,6.071686 +DTE Energy Company,DTE,2/25/94,23.723404,23.829786,213850,24.042553,23.829786,6.0989122 +DTE Energy Company,DTE,2/28/94,23.93617,23.93617,997458,24.361702,23.93617,6.1261406 +DTE Energy Company,DTE,3/1/94,23.617022,23.829786,426995,23.93617,23.829786,6.0989122 +DTE Energy Company,DTE,3/2/94,23.723404,23.829786,1436085,24.042553,23.93617,6.1261406 +DTE Energy Company,DTE,3/3/94,23.617022,23.93617,368363,23.93617,23.617022,6.0444584 +DTE Energy Company,DTE,3/4/94,23.617022,23.617022,1040463,24.361702,24.361702,6.2350492 +DTE Energy Company,DTE,3/7/94,24.680851,24.680851,761048,24.893618,24.680851,6.316732 +DTE Energy Company,DTE,3/8/94,24.468084,24.787233,421825,24.893618,24.574469,6.2895036 +DTE Energy Company,DTE,3/9/94,24.468084,24.574469,413953,25,24.787233,6.343957 +DTE Energy Company,DTE,3/10/94,24.361702,24.787233,205390,24.787233,24.574469,6.2895036 +DTE Energy Company,DTE,3/11/94,24.148935,24.25532,223015,24.787233,24.680851,6.316732 +DTE Energy Company,DTE,3/14/94,24.574469,24.680851,1795400,24.893618,24.680851,6.316732 +DTE Energy Company,DTE,3/15/94,23.829786,24.148935,640610,24.148935,23.829786,6.209179 +DTE Energy Company,DTE,3/16/94,23.404255,23.829786,533685,23.93617,23.829786,6.209179 +DTE Energy Company,DTE,3/17/94,23.510637,23.617022,1870953,23.829786,23.617022,6.1537385 +DTE Energy Company,DTE,3/18/94,23.617022,23.617022,2007018,23.829786,23.617022,6.1537385 +DTE Energy Company,DTE,3/21/94,23.297873,23.404255,279298,23.617022,23.510637,6.126017 +DTE Energy Company,DTE,3/22/94,23.404255,23.510637,415010,23.93617,23.829786,6.209179 +DTE Energy Company,DTE,3/23/94,23.510637,23.93617,317368,24.042553,23.510637,6.126017 +DTE Energy Company,DTE,3/24/94,22.978724,23.617022,389160,23.617022,23.085106,6.0151424 +DTE Energy Company,DTE,3/25/94,22.87234,23.085106,476815,23.297873,23.085106,6.0151424 +DTE Energy Company,DTE,3/28/94,22.978724,23.191488,509950,23.404255,23.404255,6.0982995 +DTE Energy Company,DTE,3/29/94,22.978724,23.297873,216318,23.297873,23.191488,6.042857 +DTE Energy Company,DTE,3/30/94,22.765957,22.978724,206565,23.085106,22.765957,5.931981 +DTE Energy Company,DTE,3/31/94,22.12766,22.87234,257090,22.87234,22.55319,5.8765435 +DTE Energy Company,DTE,4/4/94,22.234043,22.340425,203863,22.765957,22.340425,5.821105 +DTE Energy Company,DTE,4/5/94,22.340425,22.44681,948930,23.191488,23.085106,6.0151424 +DTE Energy Company,DTE,4/6/94,22.659575,22.978724,514768,22.978724,22.765957,5.931981 +DTE Energy Company,DTE,4/7/94,22.55319,22.765957,335933,22.87234,22.765957,5.931981 +DTE Energy Company,DTE,4/8/94,21.702127,22.340425,495028,22.340425,22.234043,5.7933855 +DTE Energy Company,DTE,4/11/94,21.914894,22.234043,731908,22.234043,22.021276,5.7379475 +DTE Energy Company,DTE,4/12/94,21.702127,22.021276,546023,22.021276,21.808512,5.6825085 +DTE Energy Company,DTE,4/13/94,21.808512,21.808512,142410,22.12766,22.021276,5.7379475 +DTE Energy Company,DTE,4/14/94,21.914894,21.914894,171198,22.340425,22.234043,5.7933855 +DTE Energy Company,DTE,4/15/94,21.914894,22.12766,292928,22.340425,22.021276,5.7379475 +DTE Energy Company,DTE,4/18/94,21.914894,22.12766,198928,22.234043,22.021276,5.7379475 +DTE Energy Company,DTE,4/19/94,22.021276,22.021276,233943,22.340425,22.234043,5.7933855 +DTE Energy Company,DTE,4/20/94,22.234043,22.234043,336168,22.978724,22.765957,5.931981 +DTE Energy Company,DTE,4/21/94,22.765957,22.87234,322068,23.085106,22.87234,5.959701 +DTE Energy Company,DTE,4/22/94,22.55319,22.978724,462480,23.085106,22.55319,5.8765435 +DTE Energy Company,DTE,4/25/94,22.55319,22.55319,196578,22.978724,22.765957,5.931981 +DTE Energy Company,DTE,4/26/94,22.340425,22.765957,234413,22.765957,22.659575,5.9042625 +DTE Energy Company,DTE,4/28/94,22.234043,22.659575,248630,22.659575,22.44681,5.8488274 +DTE Energy Company,DTE,4/29/94,22.340425,22.340425,725445,22.978724,22.978724,5.9874244 +DTE Energy Company,DTE,5/2/94,22.659575,22.978724,266255,22.978724,22.765957,5.931981 +DTE Energy Company,DTE,5/3/94,22.55319,22.765957,298215,22.87234,22.87234,5.959701 +DTE Energy Company,DTE,5/4/94,22.340425,22.87234,181068,22.87234,22.44681,5.8488274 +DTE Energy Company,DTE,5/5/94,22.340425,22.55319,131600,22.55319,22.44681,5.8488274 +DTE Energy Company,DTE,5/6/94,21.914894,22.234043,233355,22.234043,21.914894,5.710225 +DTE Energy Company,DTE,5/9/94,21.170214,21.808512,439450,21.914894,21.382978,5.5716295 +DTE Energy Company,DTE,5/10/94,21.06383,21.702127,507248,21.808512,21.595745,5.627069 +DTE Energy Company,DTE,5/11/94,21.06383,21.489363,431225,21.595745,21.170214,5.5161934 +DTE Energy Company,DTE,5/12/94,20.851065,21.170214,287875,21.276596,21.06383,5.4884706 +DTE Energy Company,DTE,5/13/94,20.74468,20.957447,178248,21.06383,21.06383,5.4884706 +DTE Energy Company,DTE,5/16/94,20.638298,20.851065,335110,21.06383,20.74468,5.4053116 +DTE Energy Company,DTE,5/17/94,20.638298,20.638298,242520,21.382978,21.276596,5.54391 +DTE Energy Company,DTE,5/18/94,21.06383,21.489363,320305,21.489363,21.489363,5.5993485 +DTE Energy Company,DTE,5/19/94,21.382978,21.489363,129133,21.702127,21.489363,5.5993485 +DTE Energy Company,DTE,5/20/94,21.276596,21.489363,206213,21.595745,21.382978,5.5716295 +DTE Energy Company,DTE,5/23/94,21.170214,21.489363,170493,21.595745,21.170214,5.5161934 +DTE Energy Company,DTE,5/24/94,20.957447,21.276596,505485,21.382978,21.170214,5.5161934 +DTE Energy Company,DTE,5/25/94,21.170214,21.276596,200103,21.595745,21.489363,5.5993485 +DTE Energy Company,DTE,5/26/94,21.595745,21.702127,402438,22.234043,22.12766,5.76567 +DTE Energy Company,DTE,5/27/94,21.914894,22.021276,129838,22.12766,22.12766,5.76567 +DTE Energy Company,DTE,5/31/94,21.276596,22.021276,100698,22.021276,21.914894,5.710225 +DTE Energy Company,DTE,6/1/94,21.808512,21.914894,397268,22.340425,22.340425,5.821105 +DTE Energy Company,DTE,6/2/94,22.234043,22.340425,317250,22.44681,22.44681,5.8488274 +DTE Energy Company,DTE,6/3/94,22.340425,22.44681,185415,22.55319,22.55319,5.8765435 +DTE Energy Company,DTE,6/6/94,22.44681,22.55319,142880,22.659575,22.44681,5.8488274 +DTE Energy Company,DTE,6/7/94,22.340425,22.55319,715105,22.55319,22.44681,5.8488274 +DTE Energy Company,DTE,6/8/94,22.44681,22.55319,228890,22.659575,22.55319,5.8765435 +DTE Energy Company,DTE,6/9/94,22.55319,22.55319,92120,22.659575,22.659575,5.9042625 +DTE Energy Company,DTE,6/10/94,22.44681,22.659575,393273,22.659575,22.55319,5.8765435 +DTE Energy Company,DTE,6/13/94,22.44681,22.55319,389983,22.659575,22.659575,5.9042625 +DTE Energy Company,DTE,6/14/94,22.55319,22.659575,340515,22.765957,22.765957,5.931981 +DTE Energy Company,DTE,6/15/94,22.12766,22.12766,1437378,22.234043,22.12766,5.878849 +DTE Energy Company,DTE,6/16/94,21.914894,22.12766,1007563,22.234043,22.021276,5.850584 +DTE Energy Company,DTE,6/17/94,21.702127,22.12766,362958,22.12766,21.702127,5.7657924 +DTE Energy Company,DTE,6/20/94,21.276596,21.489363,223838,21.595745,21.489363,5.7092657 +DTE Energy Company,DTE,6/21/94,20.851065,21.276596,250040,21.382978,21.06383,5.59621 +DTE Energy Company,DTE,6/22/94,21.06383,21.170214,358845,21.276596,21.276596,5.6527357 +DTE Energy Company,DTE,6/23/94,21.382978,21.382978,166380,21.808512,21.489363,5.7092657 +DTE Energy Company,DTE,6/24/94,21.06383,21.276596,137358,21.489363,21.06383,5.59621 +DTE Energy Company,DTE,6/27/94,20.851065,21.06383,193288,21.382978,21.276596,5.6527357 +DTE Energy Company,DTE,6/28/94,21.06383,21.382978,355438,21.489363,21.06383,5.59621 +DTE Energy Company,DTE,6/29/94,20.957447,21.06383,490210,21.382978,21.170214,5.624476 +DTE Energy Company,DTE,6/30/94,20.851065,21.170214,237468,21.276596,21.06383,5.59621 +DTE Energy Company,DTE,7/1/94,20.957447,21.170214,78255,21.170214,20.957447,5.5679493 +DTE Energy Company,DTE,7/5/94,20.957447,21.06383,185180,21.170214,21.06383,5.59621 +DTE Energy Company,DTE,7/6/94,21.06383,21.06383,188353,21.382978,21.170214,5.624476 +DTE Energy Company,DTE,7/7/94,21.170214,21.170214,142998,21.489363,21.489363,5.7092657 +DTE Energy Company,DTE,7/8/94,21.276596,21.276596,161915,21.595745,21.595745,5.737532 +DTE Energy Company,DTE,7/11/94,21.382978,21.489363,339223,21.702127,21.382978,5.681001 +DTE Energy Company,DTE,7/12/94,21.170214,21.382978,267195,21.595745,21.276596,5.6527357 +DTE Energy Company,DTE,7/13/94,21.276596,21.382978,115855,21.489363,21.382978,5.681001 +DTE Energy Company,DTE,7/14/94,21.489363,21.489363,307498,21.808512,21.808512,5.7940593 +DTE Energy Company,DTE,7/15/94,21.702127,21.702127,207505,22.021276,22.021276,5.850584 +DTE Energy Company,DTE,7/18/94,21.595745,21.808512,201983,21.914894,21.702127,5.7657924 +DTE Energy Company,DTE,7/19/94,21.595745,21.702127,117970,21.808512,21.702127,5.7657924 +DTE Energy Company,DTE,7/20/94,21.489363,21.702127,92120,21.808512,21.595745,5.737532 +DTE Energy Company,DTE,7/21/94,21.382978,21.489363,174370,21.595745,21.595745,5.737532 +DTE Energy Company,DTE,7/22/94,21.595745,21.702127,165793,21.808512,21.808512,5.7940593 +DTE Energy Company,DTE,7/25/94,21.702127,21.808512,113153,21.808512,21.808512,5.7940593 +DTE Energy Company,DTE,7/26/94,21.702127,21.702127,164618,21.808512,21.808512,5.7940593 +DTE Energy Company,DTE,7/27/94,21.489363,21.702127,246163,21.808512,21.595745,5.737532 +DTE Energy Company,DTE,7/28/94,21.595745,21.595745,131365,22.234043,22.234043,5.907111 +DTE Energy Company,DTE,7/29/94,22.12766,22.234043,166850,22.659575,22.44681,5.9636397 +DTE Energy Company,DTE,8/1/94,22.44681,22.55319,268370,22.87234,22.87234,6.076694 +DTE Energy Company,DTE,8/2/94,22.659575,22.87234,146170,22.978724,22.87234,6.076694 +DTE Energy Company,DTE,8/3/94,22.659575,22.765957,249100,22.765957,22.765957,6.0484266 +DTE Energy Company,DTE,8/4/94,22.765957,22.765957,322185,23.085106,23.085106,6.1332207 +DTE Energy Company,DTE,8/5/94,22.55319,22.978724,214203,22.978724,22.659575,6.020166 +DTE Energy Company,DTE,8/8/94,22.55319,22.659575,265903,23.085106,23.085106,6.1332207 +DTE Energy Company,DTE,8/9/94,22.765957,22.978724,271543,22.978724,22.978724,6.104956 +DTE Energy Company,DTE,8/10/94,22.659575,22.978724,165205,23.085106,22.978724,6.104956 +DTE Energy Company,DTE,8/11/94,22.55319,22.978724,174605,23.085106,22.659575,6.020166 +DTE Energy Company,DTE,8/12/94,22.55319,22.659575,185063,23.191488,23.085106,6.1332207 +DTE Energy Company,DTE,8/15/94,22.659575,23.085106,159565,23.085106,22.659575,6.020166 +DTE Energy Company,DTE,8/16/94,22.55319,22.659575,191878,23.191488,23.191488,6.16148 +DTE Energy Company,DTE,8/17/94,22.87234,23.085106,99993,23.191488,22.87234,6.076694 +DTE Energy Company,DTE,8/18/94,22.55319,22.659575,138063,22.765957,22.55319,5.9919024 +DTE Energy Company,DTE,8/19/94,22.659575,22.765957,187648,22.978724,22.978724,6.104956 +DTE Energy Company,DTE,8/22/94,22.765957,22.765957,86715,22.978724,22.765957,6.0484266 +DTE Energy Company,DTE,8/23/94,22.87234,22.87234,209738,23.297873,23.085106,6.1332207 +DTE Energy Company,DTE,8/24/94,22.87234,23.085106,92003,23.191488,22.978724,6.104956 +DTE Energy Company,DTE,8/25/94,22.87234,23.085106,232533,23.297873,22.87234,6.076694 +DTE Energy Company,DTE,8/26/94,22.87234,22.978724,296805,23.297873,23.085106,6.1332207 +DTE Energy Company,DTE,8/29/94,22.978724,22.978724,212793,23.297873,23.191488,6.16148 +DTE Energy Company,DTE,8/30/94,23.191488,23.297873,75200,23.297873,23.191488,6.16148 +DTE Energy Company,DTE,8/31/94,23.085106,23.085106,258618,23.404255,23.191488,6.16148 +DTE Energy Company,DTE,9/1/94,22.659575,23.085106,204568,23.085106,22.765957,6.0484266 +DTE Energy Company,DTE,9/2/94,22.55319,22.765957,171198,22.978724,22.659575,6.020166 +DTE Energy Company,DTE,9/6/94,22.12766,22.44681,241463,22.55319,22.340425,5.9353766 +DTE Energy Company,DTE,9/7/94,22.021276,22.234043,264845,22.234043,22.12766,5.878849 +DTE Energy Company,DTE,9/8/94,22.021276,22.021276,331585,22.44681,22.340425,5.9353766 +DTE Energy Company,DTE,9/9/94,22.021276,22.12766,444385,22.234043,22.12766,5.878849 +DTE Energy Company,DTE,9/12/94,21.914894,22.021276,215143,22.12766,21.914894,5.8223205 +DTE Energy Company,DTE,9/13/94,21.808512,21.914894,543438,22.12766,22.021276,5.850584 +DTE Energy Company,DTE,9/14/94,21.595745,22.12766,4813858,22.12766,21.702127,5.7657924 +DTE Energy Company,DTE,9/15/94,21.06383,21.276596,685260,21.276596,21.276596,5.769253 +DTE Energy Company,DTE,9/16/94,20.851065,21.06383,1371460,21.170214,20.851065,5.653868 +DTE Energy Company,DTE,9/19/94,20.957447,21.06383,188588,21.276596,21.170214,5.740411 +DTE Energy Company,DTE,9/20/94,20.851065,21.06383,224543,21.06383,20.851065,5.653868 +DTE Energy Company,DTE,9/21/94,20.638298,20.851065,273188,20.957447,20.851065,5.653868 +DTE Energy Company,DTE,9/22/94,21.06383,21.06383,345333,21.382978,21.170214,5.740411 +DTE Energy Company,DTE,9/23/94,21.06383,21.06383,192348,21.276596,21.170214,5.740411 +DTE Energy Company,DTE,9/26/94,21.06383,21.06383,88008,21.276596,21.276596,5.769253 +DTE Energy Company,DTE,9/27/94,21.170214,21.276596,185768,21.382978,21.170214,5.740411 +DTE Energy Company,DTE,9/28/94,21.170214,21.170214,504310,21.382978,21.276596,5.769253 +DTE Energy Company,DTE,9/29/94,21.170214,21.170214,203393,21.489363,21.489363,5.8269467 +DTE Energy Company,DTE,9/30/94,21.489363,21.702127,152985,21.702127,21.702127,5.8846374 +DTE Energy Company,DTE,10/3/94,21.382978,21.595745,150753,21.595745,21.595745,5.855793 +DTE Energy Company,DTE,10/4/94,21.276596,21.489363,211970,21.595745,21.276596,5.769253 +DTE Energy Company,DTE,10/5/94,21.06383,21.170214,166380,21.276596,21.170214,5.740411 +DTE Energy Company,DTE,10/6/94,21.06383,21.170214,127253,21.382978,21.276596,5.769253 +DTE Energy Company,DTE,10/7/94,21.170214,21.276596,172960,21.489363,21.382978,5.7981005 +DTE Energy Company,DTE,10/10/94,21.382978,21.489363,145113,21.702127,21.489363,5.8269467 +DTE Energy Company,DTE,10/11/94,21.595745,21.702127,213028,22.021276,22.021276,5.9711795 +DTE Energy Company,DTE,10/12/94,21.808512,21.914894,202100,22.021276,21.914894,5.9423313 +DTE Energy Company,DTE,10/13/94,22.021276,22.12766,137005,22.234043,22.234043,6.028871 +DTE Energy Company,DTE,10/14/94,22.12766,22.234043,115503,22.44681,22.44681,6.086566 +DTE Energy Company,DTE,10/17/94,22.12766,22.340425,217845,22.659575,22.234043,6.028871 +DTE Energy Company,DTE,10/18/94,22.12766,22.340425,364603,22.44681,22.234043,6.028871 +DTE Energy Company,DTE,10/19/94,21.914894,22.234043,128780,22.234043,22.021276,5.9711795 +DTE Energy Company,DTE,10/20/94,21.595745,22.12766,214555,22.234043,21.808512,5.9134893 +DTE Energy Company,DTE,10/21/94,21.702127,21.808512,156040,21.914894,21.914894,5.9423313 +DTE Energy Company,DTE,10/24/94,21.276596,21.808512,266373,21.914894,21.382978,5.7981005 +DTE Energy Company,DTE,10/25/94,21.276596,21.382978,510068,21.702127,21.595745,5.855793 +DTE Energy Company,DTE,10/26/94,21.595745,21.808512,89653,21.914894,21.702127,5.8846374 +DTE Energy Company,DTE,10/27/94,21.702127,21.914894,273305,22.021276,22.021276,5.9711795 +DTE Energy Company,DTE,10/28/94,22.021276,22.021276,337225,22.55319,22.44681,6.086566 +DTE Energy Company,DTE,10/31/94,22.340425,22.44681,351325,22.55319,22.44681,6.086566 +DTE Energy Company,DTE,11/1/94,21.808512,22.234043,184828,22.340425,22.021276,5.9711795 +DTE Energy Company,DTE,11/2/94,21.914894,22.021276,175310,22.234043,22.021276,5.9711795 +DTE Energy Company,DTE,11/3/94,22.021276,22.021276,699243,22.55319,22.44681,6.086566 +DTE Energy Company,DTE,11/4/94,22.021276,22.44681,192583,22.44681,22.12766,6.000026 +DTE Energy Company,DTE,11/7/94,21.808512,21.914894,120085,22.234043,22.12766,6.000026 +DTE Energy Company,DTE,11/8/94,22.021276,22.12766,362488,22.340425,22.340425,6.0577173 +DTE Energy Company,DTE,11/9/94,21.808512,22.340425,143820,22.44681,22.021276,5.9711795 +DTE Energy Company,DTE,11/10/94,21.914894,22.12766,1516338,22.340425,22.340425,6.0577173 +DTE Energy Company,DTE,11/11/94,22.12766,22.234043,1128470,22.340425,22.12766,6.000026 +DTE Energy Company,DTE,11/14/94,22.12766,22.234043,118205,22.234043,22.234043,6.028871 +DTE Energy Company,DTE,11/15/94,22.021276,22.021276,129133,22.234043,22.021276,5.9711795 +DTE Energy Company,DTE,11/16/94,22.021276,22.021276,137240,22.234043,22.234043,6.028871 +DTE Energy Company,DTE,11/17/94,21.808512,22.234043,103283,22.234043,21.808512,5.9134893 +DTE Energy Company,DTE,11/18/94,21.808512,21.914894,664110,22.12766,22.021276,5.9711795 +DTE Energy Company,DTE,11/21/94,21.808512,22.021276,100815,22.234043,21.808512,5.9134893 +DTE Energy Company,DTE,11/22/94,21.595745,21.702127,313255,22.12766,21.914894,5.9423313 +DTE Energy Company,DTE,11/23/94,21.595745,21.702127,470118,22.55319,22.55319,6.11541 +DTE Energy Company,DTE,11/25/94,22.340425,22.55319,117265,22.659575,22.44681,6.086566 +DTE Energy Company,DTE,11/28/94,22.12766,22.340425,466710,22.87234,22.87234,6.2019486 +DTE Energy Company,DTE,11/29/94,22.659575,22.87234,368010,23.085106,22.978724,6.2307963 +DTE Energy Company,DTE,11/30/94,22.659575,22.978724,177543,22.978724,22.765957,6.173101 +DTE Energy Company,DTE,12/1/94,22.340425,22.55319,131483,22.55319,22.340425,6.0577173 +DTE Energy Company,DTE,12/2/94,22.340425,22.340425,141823,22.87234,22.87234,6.2019486 +DTE Energy Company,DTE,12/5/94,22.765957,22.765957,205273,23.297873,23.191488,6.2884836 +DTE Energy Company,DTE,12/6/94,23.085106,23.191488,285760,23.404255,23.297873,6.3173327 +DTE Energy Company,DTE,12/7/94,22.87234,23.191488,142410,23.297873,22.87234,6.2019486 +DTE Energy Company,DTE,12/8/94,22.659575,22.87234,512770,23.191488,22.765957,6.173101 +DTE Energy Company,DTE,12/9/94,22.55319,22.765957,860218,22.978724,22.978724,6.2307963 +DTE Energy Company,DTE,12/12/94,22.978724,22.978724,2073170,23.404255,23.297873,6.3173327 +DTE Energy Company,DTE,12/13/94,22.659575,22.659575,838480,23.191488,22.87234,6.3208613 +DTE Energy Company,DTE,12/14/94,22.765957,22.978724,1080648,22.978724,22.765957,6.2914624 +DTE Energy Company,DTE,12/15/94,22.765957,22.765957,803818,22.978724,22.765957,6.2914624 +DTE Energy Company,DTE,12/16/94,22.44681,22.87234,727913,22.87234,22.55319,6.2326627 +DTE Energy Company,DTE,12/19/94,22.12766,22.55319,3573293,22.55319,22.340425,6.173865 +DTE Energy Company,DTE,12/20/94,22.12766,22.234043,218080,22.44681,22.340425,6.173865 +DTE Energy Company,DTE,12/21/94,22.340425,22.44681,881838,22.55319,22.44681,6.2032647 +DTE Energy Company,DTE,12/22/94,22.44681,22.55319,231828,22.659575,22.55319,6.2326627 +DTE Energy Company,DTE,12/23/94,22.44681,22.659575,697950,22.659575,22.55319,6.2326627 +DTE Energy Company,DTE,12/27/94,22.44681,22.659575,113505,22.659575,22.55319,6.2326627 +DTE Energy Company,DTE,12/28/94,22.44681,22.55319,196578,22.659575,22.55319,6.2326627 +DTE Energy Company,DTE,12/29/94,22.340425,22.55319,93530,22.55319,22.340425,6.173865 +DTE Energy Company,DTE,12/30/94,22.12766,22.340425,166263,22.44681,22.234043,6.144465 +DTE Energy Company,DTE,1/3/95,21.914894,22.234043,350033,22.340425,22.234043,6.144465 +DTE Energy Company,DTE,1/4/95,22.234043,22.234043,291870,22.55319,22.44681,6.2032647 +DTE Energy Company,DTE,1/5/95,22.234043,22.340425,87890,22.44681,22.340425,6.173865 +DTE Energy Company,DTE,1/6/95,22.340425,22.44681,203980,22.765957,22.765957,6.2914624 +DTE Energy Company,DTE,1/9/95,22.55319,22.765957,104340,22.765957,22.55319,6.2326627 +DTE Energy Company,DTE,1/10/95,22.55319,22.659575,782668,23.085106,22.765957,6.2914624 +DTE Energy Company,DTE,1/11/95,22.55319,22.978724,391628,22.978724,22.659575,6.262065 +DTE Energy Company,DTE,1/12/95,22.659575,22.659575,116795,22.765957,22.765957,6.2914624 +DTE Energy Company,DTE,1/13/95,22.87234,22.87234,125960,23.085106,22.87234,6.3208613 +DTE Energy Company,DTE,1/16/95,22.978724,23.085106,257090,23.510637,23.297873,6.438458 +DTE Energy Company,DTE,1/17/95,23.191488,23.297873,238290,23.297873,23.191488,6.409059 +DTE Energy Company,DTE,1/18/95,22.978724,23.085106,299625,23.191488,23.085106,6.3796616 +DTE Energy Company,DTE,1/19/95,22.978724,22.978724,149225,23.191488,22.978724,6.3502603 +DTE Energy Company,DTE,1/20/95,22.87234,23.085106,248513,23.191488,23.191488,6.409059 +DTE Energy Company,DTE,1/23/95,22.978724,23.085106,208093,23.617022,23.510637,6.4972563 +DTE Energy Company,DTE,1/24/95,23.404255,23.510637,225248,23.723404,23.617022,6.526657 +DTE Energy Company,DTE,1/25/95,23.617022,23.723404,112095,23.829786,23.723404,6.5560565 +DTE Energy Company,DTE,1/26/95,23.510637,23.723404,536858,23.829786,23.617022,6.526657 +DTE Energy Company,DTE,1/27/95,23.510637,23.617022,391158,23.617022,23.617022,6.526657 +DTE Energy Company,DTE,1/30/95,23.404255,23.510637,502078,23.617022,23.510637,6.4972563 +DTE Energy Company,DTE,1/31/95,23.617022,23.723404,274598,24.042553,23.829786,6.585459 +DTE Energy Company,DTE,2/1/95,23.617022,24.042553,822500,24.042553,23.617022,6.526657 +DTE Energy Company,DTE,2/2/95,23.617022,23.723404,782080,23.829786,23.829786,6.585459 +DTE Energy Company,DTE,2/3/95,24.148935,24.148935,600895,24.680851,24.468084,6.7618504 +DTE Energy Company,DTE,2/6/95,24.361702,24.468084,165440,24.468084,24.361702,6.732453 +DTE Energy Company,DTE,2/7/95,24.361702,24.574469,303150,24.574469,24.574469,6.791251 +DTE Energy Company,DTE,2/8/95,24.574469,24.680851,265785,24.787233,24.574469,6.791251 +DTE Energy Company,DTE,2/9/95,23.93617,24.574469,428170,24.680851,24.148935,6.673653 +DTE Energy Company,DTE,2/10/95,23.829786,24.148935,242755,24.148935,24.042553,6.644253 +DTE Energy Company,DTE,2/13/95,23.93617,24.042553,181655,24.148935,24.042553,6.644253 +DTE Energy Company,DTE,2/14/95,24.148935,24.148935,288933,24.574469,24.574469,6.791251 +DTE Energy Company,DTE,2/15/95,24.468084,24.574469,284585,24.787233,24.787233,6.850053 +DTE Energy Company,DTE,2/16/95,24.680851,24.893618,221605,24.893618,24.787233,6.850053 +DTE Energy Company,DTE,2/17/95,24.680851,24.787233,264140,24.893618,24.787233,6.850053 +DTE Energy Company,DTE,2/21/95,24.787233,24.787233,358258,25,24.787233,6.850053 +DTE Energy Company,DTE,2/22/95,24.787233,24.893618,158038,25,25,6.908847 +DTE Energy Company,DTE,2/23/95,24.680851,25,915560,25.212767,24.680851,6.8206506 +DTE Energy Company,DTE,2/24/95,24.361702,24.787233,192935,24.787233,24.361702,6.732453 +DTE Energy Company,DTE,2/27/95,24.148935,24.468084,268135,24.468084,24.361702,6.732453 +DTE Energy Company,DTE,2/28/95,24.25532,24.361702,137005,24.468084,24.361702,6.732453 +DTE Energy Company,DTE,3/1/95,24.148935,24.25532,779848,24.361702,24.148935,6.673653 +DTE Energy Company,DTE,3/2/95,23.829786,24.148935,493030,24.361702,23.829786,6.585459 +DTE Energy Company,DTE,3/3/95,23.723404,23.829786,309025,23.829786,23.829786,6.585459 +DTE Energy Company,DTE,3/6/95,23.510637,23.723404,233473,23.829786,23.510637,6.4972563 +DTE Energy Company,DTE,3/7/95,23.404255,23.510637,674568,23.723404,23.617022,6.526657 +DTE Energy Company,DTE,3/8/95,23.510637,23.723404,336403,23.829786,23.510637,6.4972563 +DTE Energy Company,DTE,3/9/95,23.510637,23.510637,136770,23.723404,23.617022,6.526657 +DTE Energy Company,DTE,3/10/95,23.617022,23.723404,152868,24.042553,24.042553,6.644253 +DTE Energy Company,DTE,3/13/95,23.723404,24.042553,86833,24.042553,23.93617,6.614855 +DTE Energy Company,DTE,3/14/95,23.93617,23.93617,160388,24.042553,23.93617,6.614855 +DTE Energy Company,DTE,3/15/95,23.617022,23.829786,268253,23.93617,23.723404,6.5560565 +DTE Energy Company,DTE,3/16/95,23.085106,23.085106,813100,23.404255,23.191488,6.5296974 +DTE Energy Company,DTE,3/17/95,22.765957,23.191488,1769550,23.191488,23.085106,6.499748 +DTE Energy Company,DTE,3/20/95,22.765957,22.978724,132540,23.085106,22.978724,6.4697914 +DTE Energy Company,DTE,3/21/95,22.55319,22.659575,194580,22.87234,22.659575,6.3799357 +DTE Energy Company,DTE,3/22/95,22.55319,22.765957,211618,22.87234,22.765957,6.409888 +DTE Energy Company,DTE,3/23/95,22.659575,22.87234,236880,23.191488,23.191488,6.5296974 +DTE Energy Company,DTE,3/24/95,23.191488,23.191488,459895,23.723404,23.297873,6.559651 +DTE Energy Company,DTE,3/27/95,23.191488,23.510637,112565,23.510637,23.297873,6.559651 +DTE Energy Company,DTE,3/28/95,23.191488,23.404255,119145,23.404255,23.191488,6.5296974 +DTE Energy Company,DTE,3/29/95,23.191488,23.191488,188588,23.617022,23.191488,6.5296974 +DTE Energy Company,DTE,3/30/95,23.191488,23.404255,223250,23.510637,23.510637,6.6195555 +DTE Energy Company,DTE,3/31/95,23.191488,23.510637,186590,23.510637,23.297873,6.559651 +DTE Energy Company,DTE,4/3/95,23.085106,23.191488,442858,23.510637,23.404255,6.5896044 +DTE Energy Company,DTE,4/4/95,23.404255,23.404255,313138,23.93617,23.723404,6.679463 +DTE Energy Company,DTE,4/5/95,23.617022,23.723404,247925,24.468084,24.361702,6.8591776 +DTE Energy Company,DTE,4/6/95,24.042553,24.361702,188235,24.574469,24.148935,6.7992716 +DTE Energy Company,DTE,4/7/95,23.93617,24.25532,148873,24.468084,24.361702,6.8591776 +DTE Energy Company,DTE,4/10/95,24.148935,24.25532,108335,24.468084,24.361702,6.8591776 +DTE Energy Company,DTE,4/11/95,23.93617,24.361702,196930,24.361702,23.93617,6.7393684 +DTE Energy Company,DTE,4/12/95,23.723404,23.93617,117148,24.042553,23.723404,6.679463 +DTE Energy Company,DTE,4/13/95,23.723404,23.829786,176250,24.148935,23.829786,6.709415 +DTE Energy Company,DTE,4/17/95,23.723404,23.93617,535213,24.042553,23.723404,6.679463 +DTE Energy Company,DTE,4/18/95,23.617022,23.829786,160270,23.829786,23.829786,6.709415 +DTE Energy Company,DTE,4/19/95,23.617022,23.723404,118793,24.042553,24.042553,6.7693186 +DTE Energy Company,DTE,4/20/95,23.93617,24.148935,83073,24.148935,23.93617,6.7393684 +DTE Energy Company,DTE,4/21/95,23.617022,24.148935,235823,24.148935,23.617022,6.649509 +DTE Energy Company,DTE,4/24/95,23.617022,23.723404,210678,24.148935,24.042553,6.7693186 +DTE Energy Company,DTE,4/25/95,23.93617,24.042553,121495,24.148935,24.148935,6.7992716 +DTE Energy Company,DTE,4/26/95,24.042553,24.148935,228185,24.148935,24.042553,6.7693186 +DTE Energy Company,DTE,4/27/95,23.93617,24.042553,71088,24.148935,23.93617,6.7393684 +DTE Energy Company,DTE,4/28/95,23.829786,23.93617,92120,24.042553,24.042553,6.7693186 +DTE Energy Company,DTE,5/1/95,24.042553,24.148935,264375,24.25532,24.042553,6.7693186 +DTE Energy Company,DTE,5/2/95,23.617022,24.042553,215025,24.042553,23.829786,6.709415 +DTE Energy Company,DTE,5/3/95,23.93617,23.93617,154865,24.042553,24.042553,6.7693186 +DTE Energy Company,DTE,5/4/95,23.829786,24.148935,183888,24.361702,23.829786,6.709415 +DTE Energy Company,DTE,5/5/95,23.93617,24.042553,115738,24.361702,24.25532,6.8292274 +DTE Energy Company,DTE,5/8/95,24.148935,24.25532,99053,24.25532,24.25532,6.8292274 +DTE Energy Company,DTE,5/9/95,24.25532,24.361702,327708,24.893618,24.893618,7.0089397 +DTE Energy Company,DTE,5/10/95,24.361702,24.893618,186590,24.893618,24.468084,6.8891296 +DTE Energy Company,DTE,5/11/95,24.468084,24.574469,245458,24.787233,24.787233,6.9789886 +DTE Energy Company,DTE,5/12/95,24.361702,24.680851,229830,24.787233,24.787233,6.9789886 +DTE Energy Company,DTE,5/15/95,24.574469,24.787233,132423,24.893618,24.680851,6.949036 +DTE Energy Company,DTE,5/16/95,24.574469,24.787233,146640,24.893618,24.893618,7.0089397 +DTE Energy Company,DTE,5/17/95,24.468084,24.787233,223485,24.893618,24.574469,6.9190826 +DTE Energy Company,DTE,5/18/95,24.042553,24.574469,122905,24.680851,24.042553,6.7693186 +DTE Energy Company,DTE,5/19/95,23.93617,23.93617,161210,24.148935,24.042553,6.7693186 +DTE Energy Company,DTE,5/22/95,24.042553,24.148935,254153,24.468084,24.361702,6.8591776 +DTE Energy Company,DTE,5/23/95,24.148935,24.361702,227245,24.574469,24.574469,6.9190826 +DTE Energy Company,DTE,5/24/95,24.148935,24.574469,173665,24.787233,24.25532,6.8292274 +DTE Energy Company,DTE,5/25/95,24.361702,24.361702,741543,25.106382,25.106382,7.068848 +DTE Energy Company,DTE,5/26/95,24.680851,25.106382,520408,25.106382,24.680851,6.949036 +DTE Energy Company,DTE,5/30/95,24.787233,24.787233,175428,25.425531,25.425531,7.158704 +DTE Energy Company,DTE,5/31/95,25.212767,25.425531,253330,25.638298,25.531916,7.1886578 +DTE Energy Company,DTE,6/1/95,25.319149,25.425531,189175,25.638298,25.638298,7.2186093 +DTE Energy Company,DTE,6/2/95,25.74468,25.74468,193170,26.170214,25.957447,7.3084674 +DTE Energy Company,DTE,6/5/95,25.957447,25.957447,180950,26.276596,26.276596,7.398327 +DTE Energy Company,DTE,6/6/95,25.851065,26.170214,143938,26.170214,25.957447,7.3084674 +DTE Energy Company,DTE,6/7/95,25.425531,25.851065,127605,25.851065,25.531916,7.1886578 +DTE Energy Company,DTE,6/8/95,25.212767,25.425531,129485,25.531916,25.319149,7.128752 +DTE Energy Company,DTE,6/9/95,24.787233,25.212767,196460,25.212767,25,7.038893 +DTE Energy Company,DTE,6/12/95,25,25,140883,25.531916,25.106382,7.068848 +DTE Energy Company,DTE,6/13/95,25.212767,25.212767,567055,25.74468,25.74468,7.248563 +DTE Energy Company,DTE,6/14/95,25.425531,25.638298,186825,25.638298,25.531916,7.1886578 +DTE Energy Company,DTE,6/15/95,25.212767,25.425531,283998,25.425531,25.319149,7.128752 +DTE Energy Company,DTE,6/16/95,25,25.319149,1589188,25.319149,25.106382,7.068848 +DTE Energy Company,DTE,6/19/95,24.361702,24.574469,626628,24.680851,24.574469,7.04202 +DTE Energy Company,DTE,6/20/95,24.468084,24.680851,850230,24.680851,24.468084,7.0115347 +DTE Energy Company,DTE,6/21/95,24.25532,24.574469,348388,24.893618,24.893618,7.133474 +DTE Energy Company,DTE,6/22/95,25.106382,25.106382,425938,25.531916,25.531916,7.316383 +DTE Energy Company,DTE,6/23/95,25.106382,25.425531,190820,25.425531,25.425531,7.2858977 +DTE Energy Company,DTE,6/26/95,25,25.425531,112683,25.425531,25,7.1639585 +DTE Energy Company,DTE,6/27/95,24.893618,25,217493,25.319149,25.106382,7.194446 +DTE Energy Company,DTE,6/28/95,25.106382,25.212767,118205,25.425531,25.425531,7.2858977 +DTE Energy Company,DTE,6/29/95,25.106382,25.425531,134068,25.425531,25.106382,7.194446 +DTE Energy Company,DTE,6/30/95,24.893618,25.212767,199515,25.319149,25.106382,7.194446 +DTE Energy Company,DTE,7/3/95,24.893618,25,40068,25.106382,25.106382,7.194446 +DTE Energy Company,DTE,7/5/95,24.787233,24.893618,136065,25.212767,24.893618,7.133474 +DTE Energy Company,DTE,7/6/95,24.680851,24.893618,288815,25.319149,25.319149,7.255413 +DTE Energy Company,DTE,7/7/95,24.893618,25.106382,127370,25.212767,25,7.1639585 +DTE Energy Company,DTE,7/10/95,24.893618,25,128545,25.106382,25.106382,7.194446 +DTE Energy Company,DTE,7/11/95,24.680851,25.106382,236175,25.106382,25,7.1639585 +DTE Energy Company,DTE,7/12/95,24.680851,24.787233,872320,25,24.893618,7.133474 +DTE Energy Company,DTE,7/13/95,24.680851,24.893618,195403,25,24.787233,7.10299 +DTE Energy Company,DTE,7/14/95,24.574469,24.680851,148285,24.787233,24.787233,7.10299 +DTE Energy Company,DTE,7/17/95,24.787233,24.787233,229830,25,25,7.1639585 +DTE Energy Company,DTE,7/18/95,24.574469,25,167203,25,24.787233,7.10299 +DTE Energy Company,DTE,7/19/95,24.042553,24.680851,419710,24.680851,24.574469,7.04202 +DTE Energy Company,DTE,7/20/95,24.468084,24.468084,368128,24.787233,24.574469,7.04202 +DTE Energy Company,DTE,7/21/95,24.468084,24.574469,134890,24.574469,24.468084,7.0115347 +DTE Energy Company,DTE,7/24/95,24.468084,24.574469,338400,24.680851,24.574469,7.04202 +DTE Energy Company,DTE,7/25/95,24.468084,24.574469,391980,25,24.893618,7.133474 +DTE Energy Company,DTE,7/26/95,24.680851,24.893618,121730,24.893618,24.787233,7.10299 +DTE Energy Company,DTE,7/27/95,24.787233,24.893618,397503,25.212767,25.212767,7.2249312 +DTE Energy Company,DTE,7/28/95,25,25.212767,192935,25.212767,25.106382,7.194446 +DTE Energy Company,DTE,7/31/95,24.893618,25.106382,985825,25.106382,25.106382,7.194446 +DTE Energy Company,DTE,8/1/95,24.893618,25.106382,36190,25.106382,25,7.1639585 +DTE Energy Company,DTE,8/2/95,24.787233,25.106382,167908,25.106382,24.787233,7.10299 +DTE Energy Company,DTE,8/3/95,24.468084,24.574469,83660,24.787233,24.787233,7.10299 +DTE Energy Company,DTE,8/4/95,24.574469,24.787233,212205,24.893618,24.893618,7.133474 +DTE Energy Company,DTE,8/7/95,24.893618,25,55930,25.106382,25,7.1639585 +DTE Energy Company,DTE,8/8/95,25,25.106382,53580,25.106382,25,7.1639585 +DTE Energy Company,DTE,8/9/95,25,25,107748,25.106382,25,7.1639585 +DTE Energy Company,DTE,8/10/95,25,25.106382,174958,25.106382,25,7.1639585 +DTE Energy Company,DTE,8/11/95,24.893618,25,128663,25.106382,25.106382,7.194446 +DTE Energy Company,DTE,8/14/95,25,25.106382,235235,25.212767,25.212767,7.2249312 +DTE Energy Company,DTE,8/15/95,25.106382,25.319149,292693,25.425531,25.319149,7.255413 +DTE Energy Company,DTE,8/16/95,25.212767,25.212767,274950,25.638298,25.638298,7.3468704 +DTE Energy Company,DTE,8/17/95,25.319149,25.638298,104810,25.638298,25.425531,7.2858977 +DTE Energy Company,DTE,8/18/95,25.425531,25.531916,128193,25.531916,25.531916,7.316383 +DTE Energy Company,DTE,8/21/95,25.425531,25.531916,123610,25.851065,25.851065,7.407841 +DTE Energy Company,DTE,8/22/95,25.74468,25.851065,669868,25.851065,25.74468,7.3773546 +DTE Energy Company,DTE,8/23/95,25.531916,25.851065,228890,25.851065,25.531916,7.316383 +DTE Energy Company,DTE,8/24/95,25.319149,25.531916,295278,25.957447,25.74468,7.3773546 +DTE Energy Company,DTE,8/25/95,25.74468,25.74468,138885,26.170214,25.957447,7.4383235 +DTE Energy Company,DTE,8/28/95,25.957447,25.957447,285290,26.06383,26.06383,7.4688077 +DTE Energy Company,DTE,8/29/95,25.851065,26.06383,118910,26.06383,26.06383,7.4688077 +DTE Energy Company,DTE,8/30/95,25.957447,26.06383,383755,26.170214,26.170214,7.4992948 +DTE Energy Company,DTE,8/31/95,26.06383,26.06383,124433,26.276596,26.170214,7.4992948 +DTE Energy Company,DTE,9/1/95,26.06383,26.170214,141823,26.223404,26.170214,7.4992948 +DTE Energy Company,DTE,9/5/95,26.170214,26.276596,144878,26.382978,26.276596,7.529778 +DTE Energy Company,DTE,9/6/95,26.06383,26.276596,399853,26.382978,26.170214,7.4992948 +DTE Energy Company,DTE,9/7/95,25.851065,26.170214,158273,26.170214,25.957447,7.4383235 +DTE Energy Company,DTE,9/8/95,25.74468,25.957447,435573,25.957447,25.957447,7.4383235 +DTE Energy Company,DTE,9/11/95,25.74468,25.957447,201630,26.06383,25.957447,7.4383235 +DTE Energy Company,DTE,9/12/95,25.957447,26.06383,114680,26.276596,26.276596,7.529778 +DTE Energy Company,DTE,9/13/95,26.170214,26.170214,668223,26.276596,26.170214,7.4992948 +DTE Energy Company,DTE,9/14/95,26.170214,26.276596,308908,26.489363,26.489363,7.590748 +DTE Energy Company,DTE,9/15/95,26.276596,26.489363,364720,26.489363,26.382978,7.560263 +DTE Energy Company,DTE,9/18/95,26.170214,26.276596,1280750,26.382978,26.382978,7.560263 +DTE Energy Company,DTE,9/19/95,25.74468,25.957447,981360,25.957447,25.851065,7.5329876 +DTE Energy Company,DTE,9/20/95,25.74468,25.851065,962090,26.06383,26.06383,7.594983 +DTE Energy Company,DTE,9/21/95,25.957447,26.06383,117500,26.170214,26.06383,7.594983 +DTE Energy Company,DTE,9/22/95,25.74468,25.851065,184358,26.170214,26.06383,7.594983 +DTE Energy Company,DTE,9/25/95,25.957447,26.06383,99405,26.170214,26.06383,7.594983 +DTE Energy Company,DTE,9/26/95,26.170214,26.170214,348270,26.702127,26.702127,7.7809906 +DTE Energy Company,DTE,9/27/95,26.489363,26.702127,609473,26.914894,26.914894,7.8429856 +DTE Energy Company,DTE,9/28/95,26.808512,26.808512,496438,27.659575,27.44681,7.9979844 +DTE Energy Company,DTE,9/29/95,27.234043,27.55319,308790,27.765957,27.44681,7.9979844 +DTE Energy Company,DTE,10/2/95,27.234043,27.340425,126783,27.44681,27.340425,7.966981 +DTE Energy Company,DTE,10/3/95,27.340425,27.340425,257090,27.765957,27.659575,8.059983 +DTE Energy Company,DTE,10/4/95,27.55319,27.55319,197048,27.978724,27.978724,8.152983 +DTE Energy Company,DTE,10/5/95,27.87234,27.978724,1554525,28.085106,27.978724,8.152983 +DTE Energy Company,DTE,10/6/95,27.55319,27.978724,1046103,27.978724,27.87234,8.121981 +DTE Energy Company,DTE,10/9/95,27.340425,27.765957,218785,27.765957,27.765957,8.0909815 +DTE Energy Company,DTE,10/10/95,27.659575,27.659575,466358,28.085106,27.978724,8.152983 +DTE Energy Company,DTE,10/11/95,27.765957,28.085106,218080,28.085106,27.978724,8.152983 +DTE Energy Company,DTE,10/12/95,27.765957,27.978724,126078,27.978724,27.87234,8.121981 +DTE Energy Company,DTE,10/13/95,27.659575,27.978724,809223,28.085106,27.87234,8.121981 +DTE Energy Company,DTE,10/16/95,27.44681,27.765957,171080,27.87234,27.765957,8.0909815 +DTE Energy Company,DTE,10/17/95,27.765957,27.978724,156040,28.085106,27.978724,8.152983 +DTE Energy Company,DTE,10/18/95,27.87234,28.085106,232415,28.297873,28.191488,8.214984 +DTE Energy Company,DTE,10/19/95,28.191488,28.191488,332408,28.510637,28.510637,8.307983 +DTE Energy Company,DTE,10/20/95,28.404255,28.510637,359550,28.829786,28.723404,8.369984 +DTE Energy Company,DTE,10/23/95,28.617022,28.617022,197870,28.93617,28.829786,8.400979 +DTE Energy Company,DTE,10/24/95,28.617022,28.829786,268723,28.93617,28.93617,8.431981 +DTE Energy Company,DTE,10/25/95,28.829786,28.93617,137710,29.148935,29.148935,8.493982 +DTE Energy Company,DTE,10/26/95,28.723404,29.042553,242285,29.148935,28.93617,8.431981 +DTE Energy Company,DTE,10/27/95,28.297873,28.93617,260850,28.93617,28.723404,8.369984 +DTE Energy Company,DTE,10/30/95,28.723404,28.723404,298920,28.93617,28.93617,8.431981 +DTE Energy Company,DTE,10/31/95,28.723404,28.93617,178248,29.042553,28.723404,8.369984 +DTE Energy Company,DTE,11/1/95,28.723404,28.723404,197870,29.042553,28.93617,8.431981 +DTE Energy Company,DTE,11/2/95,28.93617,28.93617,128663,29.148935,29.042553,8.462976 +DTE Energy Company,DTE,11/3/95,28.723404,29.042553,289050,29.148935,28.93617,8.431981 +DTE Energy Company,DTE,11/6/95,28.510637,28.723404,346625,28.723404,28.510637,8.307983 +DTE Energy Company,DTE,11/7/95,28.191488,28.617022,272835,28.617022,28.297873,8.245984 +DTE Energy Company,DTE,11/8/95,28.297873,28.404255,325240,28.617022,28.617022,8.338984 +DTE Energy Company,DTE,11/9/95,28.191488,28.617022,182948,28.723404,28.617022,8.338984 +DTE Energy Company,DTE,11/10/95,28.085106,28.404255,383403,28.510637,28.297873,8.245984 +DTE Energy Company,DTE,11/13/95,27.978724,28.297873,810868,28.297873,28.085106,8.183978 +DTE Energy Company,DTE,11/14/95,27.765957,28.085106,215613,28.085106,27.978724,8.152983 +DTE Energy Company,DTE,11/15/95,27.765957,27.87234,288228,27.978724,27.978724,8.152983 +DTE Energy Company,DTE,11/16/95,27.659575,28.085106,458720,28.085106,27.87234,8.121981 +DTE Energy Company,DTE,11/17/95,27.87234,27.978724,332290,27.978724,27.978724,8.152983 +DTE Energy Company,DTE,11/20/95,27.659575,27.978724,148050,27.978724,27.87234,8.121981 +DTE Energy Company,DTE,11/21/95,27.765957,27.765957,243578,27.87234,27.765957,8.0909815 +DTE Energy Company,DTE,11/22/95,27.55319,27.765957,102930,27.87234,27.765957,8.0909815 +DTE Energy Company,DTE,11/24/95,27.55319,27.55319,60748,27.765957,27.765957,8.0909815 +DTE Energy Company,DTE,11/27/95,27.659575,27.765957,584210,27.87234,27.765957,8.0909815 +DTE Energy Company,DTE,11/28/95,27.765957,27.87234,275538,27.978724,27.978724,8.152983 +DTE Energy Company,DTE,11/29/95,28.085106,28.085106,248160,28.191488,28.191488,8.214984 +DTE Energy Company,DTE,11/30/95,27.765957,28.191488,382463,28.191488,27.765957,8.0909815 +DTE Energy Company,DTE,12/1/95,27.87234,27.87234,216905,28.085106,27.978724,8.152983 +DTE Energy Company,DTE,12/4/95,28.085106,28.085106,208328,28.404255,28.297873,8.245984 +DTE Energy Company,DTE,12/5/95,28.297873,28.297873,276243,28.829786,28.617022,8.338984 +DTE Energy Company,DTE,12/6/95,28.723404,28.723404,895703,29.25532,29.148935,8.493982 +DTE Energy Company,DTE,12/7/95,28.510637,28.723404,206095,28.723404,28.617022,8.338984 +DTE Energy Company,DTE,12/8/95,28.723404,28.829786,241463,29.042553,28.93617,8.431981 +DTE Energy Company,DTE,12/11/95,28.723404,28.723404,660820,29.148935,28.93617,8.431981 +DTE Energy Company,DTE,12/12/95,28.829786,28.93617,2739630,29.042553,29.042553,8.462976 +DTE Energy Company,DTE,12/13/95,28.404255,28.617022,575045,28.723404,28.617022,8.466762 +DTE Energy Company,DTE,12/14/95,28.723404,28.829786,903340,29.25532,28.93617,8.561187 +DTE Energy Company,DTE,12/15/95,28.93617,29.042553,733905,29.25532,29.042553,8.59266 +DTE Energy Company,DTE,12/18/95,28.829786,28.93617,363780,29.25532,29.25532,8.655612 +DTE Energy Company,DTE,12/19/95,29.042553,29.148935,394213,29.361702,29.361702,8.687083 +DTE Energy Company,DTE,12/20/95,28.93617,29.361702,156628,29.361702,29.148935,8.624132 +DTE Energy Company,DTE,12/21/95,29.148935,29.25532,360020,29.361702,29.25532,8.655612 +DTE Energy Company,DTE,12/22/95,29.25532,29.25532,96585,29.468084,29.361702,8.687083 +DTE Energy Company,DTE,12/26/95,29.25532,29.361702,203158,29.468084,29.361702,8.687083 +DTE Energy Company,DTE,12/27/95,29.361702,29.361702,131483,29.468084,29.468084,8.718563 +DTE Energy Company,DTE,12/28/95,28.93617,29.468084,156393,29.680851,28.93617,8.561187 +DTE Energy Company,DTE,12/29/95,28.617022,29.042553,313138,29.468084,29.361702,8.687083 +DTE Energy Company,DTE,1/2/96,29.148935,29.25532,493030,29.787233,29.680851,8.781507 +DTE Energy Company,DTE,1/3/96,29.680851,29.680851,170963,30,29.893618,8.844461 +DTE Energy Company,DTE,1/4/96,29.361702,29.787233,648013,30.106382,29.468084,8.718563 +DTE Energy Company,DTE,1/5/96,29.25532,29.25532,603833,29.893618,29.893618,8.844461 +DTE Energy Company,DTE,1/8/96,29.574469,29.680851,88713,29.893618,29.893618,8.844461 +DTE Energy Company,DTE,1/9/96,29.574469,29.787233,258500,30.106382,29.893618,8.844461 +DTE Energy Company,DTE,1/10/96,29.574469,29.680851,366483,30,29.787233,8.812985 +DTE Energy Company,DTE,1/11/96,29.361702,29.893618,286230,29.893618,29.893618,8.844461 +DTE Energy Company,DTE,1/12/96,29.574469,30.106382,227245,30.106382,29.680851,8.781507 +DTE Energy Company,DTE,1/15/96,29.574469,29.574469,123375,29.787233,29.680851,8.781507 +DTE Energy Company,DTE,1/16/96,29.787233,29.893618,653300,30.106382,30.106382,8.907408 +DTE Energy Company,DTE,1/17/96,30.106382,30.106382,398560,30.638298,30.319149,8.97036 +DTE Energy Company,DTE,1/18/96,30,30.212767,324770,30.212767,30.106382,8.907408 +DTE Energy Company,DTE,1/19/96,29.893618,29.893618,267665,30.319149,30.106382,8.907408 +DTE Energy Company,DTE,1/22/96,29.787233,30,260850,30.106382,29.893618,8.844461 +DTE Energy Company,DTE,1/23/96,29.787233,29.787233,420885,30.212767,30.106382,8.907408 +DTE Energy Company,DTE,1/24/96,30,30.106382,283058,30.425531,30.319149,8.97036 +DTE Energy Company,DTE,1/25/96,30.106382,30.319149,374003,30.425531,30.425531,9.001834 +DTE Energy Company,DTE,1/26/96,30.319149,30.319149,173783,30.531916,30.425531,9.001834 +DTE Energy Company,DTE,1/29/96,30.319149,30.425531,199045,30.531916,30.425531,9.001834 +DTE Energy Company,DTE,1/30/96,30.425531,30.425531,492560,30.638298,30.531916,9.03331 +DTE Energy Company,DTE,1/31/96,30.319149,30.531916,131718,30.74468,30.638298,9.064781 +DTE Energy Company,DTE,2/1/96,30.212767,30.425531,121025,30.531916,30.319149,8.97036 +DTE Energy Company,DTE,2/2/96,29.893618,30.212767,123258,30.319149,30.106382,8.907408 +DTE Energy Company,DTE,2/5/96,29.893618,30,244988,30.106382,30.106382,8.907408 +DTE Energy Company,DTE,2/6/96,30,30,173665,30.425531,30.425531,9.001834 +DTE Energy Company,DTE,2/7/96,30.212767,30.319149,397268,30.851065,30.851065,9.127729 +DTE Energy Company,DTE,2/8/96,30.319149,30.74468,354615,30.74468,30.425531,9.001834 +DTE Energy Company,DTE,2/9/96,30.319149,30.425531,235118,30.638298,30.638298,9.064781 +DTE Energy Company,DTE,2/12/96,30.638298,30.851065,299978,31.276596,31.170214,9.222156 +DTE Energy Company,DTE,2/13/96,31.06383,31.06383,401850,31.702127,31.382978,9.28511 +DTE Energy Company,DTE,2/14/96,30.851065,31.382978,152045,31.382978,30.851065,9.127729 +DTE Energy Company,DTE,2/15/96,30.638298,30.957447,217493,30.957447,30.74468,9.096256 +DTE Energy Company,DTE,2/16/96,30.425531,30.638298,311140,30.74468,30.531916,9.03331 +DTE Energy Company,DTE,2/20/96,29.680851,30,405493,30.212767,29.787233,8.812985 +DTE Energy Company,DTE,2/21/96,29.680851,29.893618,790540,30.106382,30.106382,8.907408 +DTE Energy Company,DTE,2/22/96,30,30.106382,622398,30.319149,30.212767,8.938888 +DTE Energy Company,DTE,2/23/96,29.787233,30.425531,168848,30.531916,29.893618,8.844461 +DTE Energy Company,DTE,2/26/96,29.25532,29.787233,1297200,30.212767,30.212767,8.938888 +DTE Energy Company,DTE,2/27/96,30,30.106382,840595,30.425531,30.425531,9.001834 +DTE Energy Company,DTE,2/28/96,30.531916,30.531916,635088,30.74468,30.638298,9.064781 +DTE Energy Company,DTE,2/29/96,30.319149,30.531916,260380,30.638298,30.319149,8.97036 +DTE Energy Company,DTE,3/1/96,29.893618,30.531916,375413,30.531916,30.425531,9.001834 +DTE Energy Company,DTE,3/4/96,30.319149,30.425531,205743,30.638298,30.425531,9.001834 +DTE Energy Company,DTE,3/5/96,30.106382,30.212767,260145,30.425531,30.212767,8.938888 +DTE Energy Company,DTE,3/6/96,29.787233,30.106382,248043,30.106382,29.893618,8.844461 +DTE Energy Company,DTE,3/7/96,29.574469,29.787233,590438,30.212767,30.212767,8.938888 +DTE Energy Company,DTE,3/8/96,29.574469,30,986060,30,29.787233,8.812985 +DTE Energy Company,DTE,3/11/96,29.148935,29.361702,268018,30.106382,29.680851,8.781507 +DTE Energy Company,DTE,3/12/96,28.617022,29.468084,572695,29.468084,29.042553,8.59266 +DTE Energy Company,DTE,3/13/96,28.617022,29.042553,432753,29.148935,28.723404,8.498235 +DTE Energy Company,DTE,3/14/96,28.723404,28.723404,254153,28.829786,28.723404,8.498235 +DTE Energy Company,DTE,3/15/96,28.191488,28.617022,299155,28.617022,28.404255,8.403812 +DTE Energy Company,DTE,3/18/96,28.617022,28.617022,1312240,29.148935,29.042553,8.59266 +DTE Energy Company,DTE,3/19/96,28.191488,28.617022,2087270,28.617022,28.404255,8.532579 +DTE Energy Company,DTE,3/20/96,28.404255,28.510637,1381918,28.723404,28.723404,8.628451 +DTE Energy Company,DTE,3/21/96,28.617022,28.723404,3695493,28.93617,28.93617,8.692361 +DTE Energy Company,DTE,3/22/96,28.829786,29.042553,240758,29.042553,28.829786,8.660407 +DTE Energy Company,DTE,3/25/96,29.042553,29.042553,243578,29.25532,29.148935,8.756283 +DTE Energy Company,DTE,3/26/96,28.93617,29.042553,153338,29.148935,29.148935,8.756283 +DTE Energy Company,DTE,3/27/96,28.93617,29.148935,237115,29.468084,28.93617,8.692361 +DTE Energy Company,DTE,3/28/96,28.93617,28.93617,173195,29.148935,28.93617,8.692361 +DTE Energy Company,DTE,3/29/96,28.617022,29.148935,410545,29.148935,28.617022,8.596491 +DTE Energy Company,DTE,4/1/96,28.617022,28.723404,406315,29.148935,28.93617,8.692361 +DTE Energy Company,DTE,4/2/96,28.617022,29.042553,488095,29.042553,28.723404,8.628451 +DTE Energy Company,DTE,4/3/96,28.510637,28.617022,358845,28.829786,28.829786,8.660407 +DTE Energy Company,DTE,4/4/96,28.617022,28.723404,145700,28.723404,28.617022,8.596491 +DTE Energy Company,DTE,4/8/96,27.12766,28.404255,425585,28.404255,27.659575,8.308882 +DTE Energy Company,DTE,4/9/96,27.44681,27.659575,497730,27.765957,27.55319,8.276921 +DTE Energy Company,DTE,4/10/96,26.914894,27.55319,477050,27.659575,26.914894,8.085176 +DTE Energy Company,DTE,4/11/96,26.382978,26.914894,916853,27.021276,27.021276,8.117138 +DTE Energy Company,DTE,4/12/96,27.12766,27.234043,332760,27.659575,27.340425,8.213007 +DTE Energy Company,DTE,4/15/96,27.021276,27.340425,291400,27.340425,27.340425,8.213007 +DTE Energy Company,DTE,4/16/96,27.12766,27.234043,240053,27.44681,27.340425,8.213007 +DTE Energy Company,DTE,4/17/96,27.12766,27.234043,687023,27.340425,27.234043,8.181054 +DTE Energy Company,DTE,4/18/96,26.914894,27.12766,210913,27.234043,26.914894,8.085176 +DTE Energy Company,DTE,4/19/96,26.914894,26.914894,310318,27.234043,27.12766,8.149096 +DTE Energy Company,DTE,4/22/96,27.021276,27.234043,197870,27.340425,27.12766,8.149096 +DTE Energy Company,DTE,4/23/96,26.808512,27.021276,231358,27.021276,26.914894,8.085176 +DTE Energy Company,DTE,4/24/96,26.702127,26.702127,355673,26.914894,26.808512,8.053225 +DTE Energy Company,DTE,4/25/96,26.382978,26.702127,183183,26.914894,26.702127,8.021265 +DTE Energy Company,DTE,4/26/96,26.489363,26.808512,97878,26.808512,26.595745,7.9893117 +DTE Energy Company,DTE,4/29/96,26.382978,26.489363,254858,26.702127,26.595745,7.9893117 +DTE Energy Company,DTE,4/30/96,26.382978,26.595745,442975,26.808512,26.382978,7.9253917 +DTE Energy Company,DTE,5/1/96,26.382978,26.382978,471293,26.595745,26.595745,7.9893117 +DTE Energy Company,DTE,5/2/96,26.06383,26.382978,616758,26.489363,26.06383,7.829522 +DTE Energy Company,DTE,5/3/96,25.531916,26.170214,823440,26.170214,25.638298,7.7016916 +DTE Energy Company,DTE,5/6/96,25.106382,25.74468,1324695,25.74468,25.425531,7.637779 +DTE Energy Company,DTE,5/7/96,25.212767,25.425531,911800,25.425531,25.212767,7.5738616 +DTE Energy Company,DTE,5/8/96,25,25.212767,561768,25.638298,25.638298,7.7016916 +DTE Energy Company,DTE,5/9/96,25.319149,25.638298,364485,25.957447,25.425531,7.637779 +DTE Energy Company,DTE,5/10/96,25.531916,25.638298,554248,25.957447,25.957447,7.797562 +DTE Energy Company,DTE,5/13/96,25.851065,25.957447,120085,26.06383,25.957447,7.797562 +DTE Energy Company,DTE,5/14/96,25.851065,26.170214,1176880,26.170214,26.170214,7.8614783 +DTE Energy Company,DTE,5/15/96,25.74468,26.170214,532863,26.170214,25.957447,7.797562 +DTE Energy Company,DTE,5/16/96,25.531916,25.74468,264845,25.74468,25.531916,7.6697316 +DTE Energy Company,DTE,5/17/96,25.212767,25.74468,1898330,25.74468,25.212767,7.5738616 +DTE Energy Company,DTE,5/20/96,25.212767,25.319149,185063,25.425531,25.319149,7.6058183 +DTE Energy Company,DTE,5/21/96,25.212767,25.319149,411485,25.531916,25.319149,7.6058183 +DTE Energy Company,DTE,5/22/96,25.106382,25.212767,385400,25.531916,25.531916,7.6697316 +DTE Energy Company,DTE,5/23/96,25.106382,25.531916,246750,25.531916,25.212767,7.5738616 +DTE Energy Company,DTE,5/24/96,25.319149,25.319149,159330,25.531916,25.425531,7.637779 +DTE Energy Company,DTE,5/28/96,25.159575,25.425531,234530,25.531916,25.212767,7.5738616 +DTE Energy Company,DTE,5/29/96,25.212767,25.212767,796768,25.531916,25.212767,7.5738616 +DTE Energy Company,DTE,5/30/96,25,25.212767,254740,25.319149,25.212767,7.5738616 +DTE Energy Company,DTE,5/31/96,24.787233,25.212767,531570,25.212767,24.893618,7.4779882 +DTE Energy Company,DTE,6/3/96,24.574469,24.787233,273775,24.893618,24.787233,7.4460344 +DTE Energy Company,DTE,6/4/96,24.893618,24.893618,310670,25.212767,25.106382,7.541904 +DTE Energy Company,DTE,6/5/96,24.893618,25,264493,25.319149,25.319149,7.6058183 +DTE Energy Company,DTE,6/6/96,25.106382,25.425531,396563,25.531916,25.106382,7.541904 +DTE Energy Company,DTE,6/7/96,24.468084,24.574469,421238,24.893618,24.893618,7.4779882 +DTE Energy Company,DTE,6/10/96,24.468084,24.787233,713225,25.106382,24.468084,7.350163 +DTE Energy Company,DTE,6/11/96,24.25532,24.574469,423705,24.680851,24.361702,7.318208 +DTE Energy Company,DTE,6/12/96,24.148935,24.361702,284468,24.468084,24.148935,7.2542887 +DTE Energy Company,DTE,6/13/96,24.148935,24.148935,182713,24.361702,24.361702,7.318208 +DTE Energy Company,DTE,6/14/96,24.25532,24.361702,479635,24.680851,24.468084,7.350163 +DTE Energy Company,DTE,6/17/96,24.25532,24.468084,1400953,24.574469,24.468084,7.350163 +DTE Energy Company,DTE,6/18/96,23.93617,23.93617,877608,24.148935,24.042553,7.3540716 +DTE Energy Company,DTE,6/19/96,23.829786,24.042553,1045398,24.042553,23.93617,7.321525 +DTE Energy Company,DTE,6/20/96,23.93617,24.042553,3882318,24.148935,24.042553,7.3540716 +DTE Energy Company,DTE,6/21/96,24.042553,24.148935,463185,24.468084,24.468084,7.484228 +DTE Energy Company,DTE,6/24/96,24.361702,24.574469,290578,24.680851,24.468084,7.484228 +DTE Energy Company,DTE,6/25/96,24.574469,24.574469,546963,24.893618,24.680851,7.5493093 +DTE Energy Company,DTE,6/26/96,24.680851,24.787233,581743,25,24.893618,7.6143875 +DTE Energy Company,DTE,6/27/96,25,25,962325,25.425531,25.319149,7.744545 +DTE Energy Company,DTE,6/28/96,25.425531,25.425531,957860,26.382978,26.276596,8.03741 +DTE Energy Company,DTE,7/1/96,26.06383,26.276596,997458,26.276596,26.170214,8.00487 +DTE Energy Company,DTE,7/2/96,25.957447,26.276596,790893,26.276596,26.170214,8.00487 +DTE Energy Company,DTE,7/3/96,25.957447,26.06383,148638,26.170214,25.957447,7.9397874 +DTE Energy Company,DTE,7/5/96,25.319149,25.531916,190115,25.531916,25.319149,7.744545 +DTE Energy Company,DTE,7/8/96,25.106382,25.106382,305500,25.319149,25.319149,7.744545 +DTE Energy Company,DTE,7/9/96,25.319149,25.319149,183535,25.638298,25.531916,7.80963 +DTE Energy Company,DTE,7/10/96,25.425531,25.638298,508423,25.74468,25.531916,7.80963 +DTE Energy Company,DTE,7/11/96,25.212767,25.638298,246280,25.638298,25.425531,7.777089 +DTE Energy Company,DTE,7/12/96,25.319149,25.531916,858690,25.957447,25.74468,7.87471 +DTE Energy Company,DTE,7/15/96,25.638298,25.74468,778555,26.06383,25.74468,7.87471 +DTE Energy Company,DTE,7/16/96,25.638298,25.957447,493265,26.06383,25.638298,7.8421683 +DTE Energy Company,DTE,7/17/96,25.425531,25.851065,322068,26.382978,25.425531,7.777089 +DTE Energy Company,DTE,7/18/96,25.212767,25.531916,182008,25.74468,25.638298,7.8421683 +DTE Energy Company,DTE,7/19/96,25.106382,25.638298,139943,25.638298,25.212767,7.7120094 +DTE Energy Company,DTE,7/22/96,24.680851,25.212767,236763,25.425531,25.212767,7.7120094 +DTE Energy Company,DTE,7/23/96,24.893618,25.106382,183653,25.319149,25.106382,7.6794677 +DTE Energy Company,DTE,7/24/96,24.680851,25,680325,25.319149,24.893618,7.6143875 +DTE Energy Company,DTE,7/25/96,24.468084,25,237703,25,24.574469,7.5167665 +DTE Energy Company,DTE,7/26/96,24.468084,24.574469,141940,24.680851,24.680851,7.5493093 +DTE Energy Company,DTE,7/29/96,24.361702,24.574469,210678,24.574469,24.361702,7.451691 +DTE Energy Company,DTE,7/30/96,24.25532,24.361702,205155,24.468084,24.361702,7.451691 +DTE Energy Company,DTE,7/31/96,24.25532,24.361702,162973,24.468084,24.468084,7.484228 +DTE Energy Company,DTE,8/1/96,24.361702,24.468084,504075,24.893618,24.468084,7.484228 +DTE Energy Company,DTE,8/2/96,24.680851,24.680851,445795,25,25,7.6469254 +DTE Energy Company,DTE,8/5/96,24.893618,24.893618,285055,25.319149,25.106382,7.6794677 +DTE Energy Company,DTE,8/6/96,24.893618,25,133950,25.106382,25.106382,7.6794677 +DTE Energy Company,DTE,8/7/96,24.680851,25.106382,286465,25.106382,25,7.6469254 +DTE Energy Company,DTE,8/8/96,24.893618,24.893618,108805,25,24.893618,7.6143875 +DTE Energy Company,DTE,8/9/96,25,25.106382,197870,25.212767,25,7.6469254 +DTE Energy Company,DTE,8/12/96,25,25,222898,25.319149,25.319149,7.744545 +DTE Energy Company,DTE,8/13/96,25.212767,25.319149,114798,25.319149,25.319149,7.744545 +DTE Energy Company,DTE,8/14/96,25.319149,25.319149,397150,25.531916,25.425531,7.777089 +DTE Energy Company,DTE,8/15/96,25.319149,25.319149,205978,25.531916,25.319149,7.744545 +DTE Energy Company,DTE,8/16/96,25.319149,25.319149,188118,25.638298,25.531916,7.80963 +DTE Energy Company,DTE,8/19/96,25.319149,25.531916,241933,25.531916,25.425531,7.777089 +DTE Energy Company,DTE,8/20/96,25.212767,25.531916,431578,25.531916,25.212767,7.7120094 +DTE Energy Company,DTE,8/21/96,25,25.212767,368245,25.319149,25.212767,7.7120094 +DTE Energy Company,DTE,8/22/96,25.106382,25.212767,342630,25.425531,25.319149,7.744545 +DTE Energy Company,DTE,8/23/96,24.893618,25.106382,166850,25.212767,25,7.6469254 +DTE Energy Company,DTE,8/26/96,24.787233,25,150518,25,24.787233,7.5818496 +DTE Energy Company,DTE,8/27/96,24.787233,24.787233,299390,25,25,7.6469254 +DTE Energy Company,DTE,8/28/96,24.787233,24.893618,69795,24.893618,24.787233,7.5818496 +DTE Energy Company,DTE,8/29/96,24.25532,24.787233,230535,25.212767,24.361702,7.451691 +DTE Energy Company,DTE,8/30/96,24.042553,24.361702,116443,24.361702,24.25532,7.419147 +DTE Energy Company,DTE,9/3/96,23.723404,24.042553,252625,24.25532,24.042553,7.3540716 +DTE Energy Company,DTE,9/4/96,23.829786,23.93617,389043,24.148935,24.042553,7.3540716 +DTE Energy Company,DTE,9/5/96,23.829786,23.93617,392920,24.148935,23.829786,7.2889857 +DTE Energy Company,DTE,9/6/96,23.723404,23.829786,245693,24.25532,24.25532,7.419147 +DTE Energy Company,DTE,9/9/96,24.25532,24.361702,197283,24.468084,24.361702,7.451691 +DTE Energy Company,DTE,9/10/96,24.148935,24.25532,133480,24.361702,24.25532,7.419147 +DTE Energy Company,DTE,9/11/96,23.829786,24.148935,308320,24.148935,24.042553,7.3540716 +DTE Energy Company,DTE,9/12/96,24.148935,24.148935,688903,24.574469,24.25532,7.419147 +DTE Energy Company,DTE,9/13/96,24.148935,24.468084,466240,24.468084,24.25532,7.419147 +DTE Energy Company,DTE,9/16/96,24.148935,24.25532,510185,24.361702,24.25532,7.419147 +DTE Energy Company,DTE,9/17/96,24.25532,24.25532,1661803,24.680851,24.680851,7.5493093 +DTE Energy Company,DTE,9/18/96,23.829786,24.148935,639670,24.25532,23.93617,7.4538965 +DTE Energy Company,DTE,9/19/96,23.829786,24.042553,890180,24.042553,24.042553,7.4870267 +DTE Energy Company,DTE,9/20/96,24.148935,24.148935,2380668,24.25532,24.148935,7.520155 +DTE Energy Company,DTE,9/23/96,23.723404,24.042553,441683,24.148935,23.829786,7.42077 +DTE Energy Company,DTE,9/24/96,23.723404,23.829786,449085,24.042553,23.93617,7.4538965 +DTE Energy Company,DTE,9/25/96,23.93617,24.042553,435455,24.148935,24.042553,7.4870267 +DTE Energy Company,DTE,9/26/96,23.93617,23.93617,224073,24.148935,23.93617,7.4538965 +DTE Energy Company,DTE,9/27/96,23.617022,24.042553,198340,24.042553,23.723404,7.387645 +DTE Energy Company,DTE,9/30/96,23.510637,23.723404,202570,23.829786,23.829786,7.42077 +DTE Energy Company,DTE,10/1/96,23.723404,23.93617,290460,23.93617,23.93617,7.4538965 +DTE Energy Company,DTE,10/2/96,23.723404,23.93617,237350,23.93617,23.723404,7.387645 +DTE Energy Company,DTE,10/3/96,23.723404,23.829786,241933,24.042553,23.93617,7.4538965 +DTE Energy Company,DTE,10/4/96,24.042553,24.148935,577160,24.25532,24.25532,7.5532856 +DTE Energy Company,DTE,10/7/96,24.148935,24.25532,292340,24.361702,24.25532,7.5532856 +DTE Energy Company,DTE,10/8/96,23.93617,24.148935,405493,24.25532,24.042553,7.4870267 +DTE Energy Company,DTE,10/9/96,23.829786,24.042553,694660,24.042553,24.042553,7.4870267 +DTE Energy Company,DTE,10/10/96,23.723404,24.042553,379408,24.042553,23.93617,7.4538965 +DTE Energy Company,DTE,10/11/96,24.042553,24.042553,184828,24.25532,24.148935,7.520155 +DTE Energy Company,DTE,10/14/96,24.042553,24.148935,170493,24.25532,24.148935,7.520155 +DTE Energy Company,DTE,10/15/96,24.042553,24.361702,202688,24.468084,24.148935,7.520155 +DTE Energy Company,DTE,10/16/96,24.148935,24.574469,301270,24.574469,24.25532,7.5532856 +DTE Energy Company,DTE,10/17/96,24.25532,24.361702,366953,24.468084,24.25532,7.5532856 +DTE Energy Company,DTE,10/18/96,24.25532,24.361702,594550,24.468084,24.468084,7.6195426 +DTE Energy Company,DTE,10/21/96,24.361702,24.468084,272013,24.574469,24.361702,7.5864134 +DTE Energy Company,DTE,10/22/96,24.361702,24.361702,108923,24.521276,24.361702,7.5864134 +DTE Energy Company,DTE,10/23/96,24.148935,24.361702,235353,24.468084,24.361702,7.5864134 +DTE Energy Company,DTE,10/24/96,24.148935,24.25532,130543,24.468084,24.361702,7.5864134 +DTE Energy Company,DTE,10/25/96,24.25532,24.361702,159448,24.574469,24.361702,7.5864134 +DTE Energy Company,DTE,10/28/96,24.25532,24.361702,120790,24.574469,24.25532,7.5532856 +DTE Energy Company,DTE,10/29/96,24.25532,24.25532,564353,24.787233,24.787233,7.718926 +DTE Energy Company,DTE,10/30/96,24.787233,24.787233,441918,25.319149,25.212767,7.851439 +DTE Energy Company,DTE,10/31/96,25.212767,25.319149,885245,25.638298,25.638298,7.9839516 +DTE Energy Company,DTE,11/1/96,25.531916,25.638298,692075,25.74468,25.638298,7.9839516 +DTE Energy Company,DTE,11/4/96,25.531916,25.638298,362135,26.06383,25.957447,8.083337 +DTE Energy Company,DTE,11/5/96,26.06383,26.06383,466593,26.382978,26.382978,8.215851 +DTE Energy Company,DTE,11/6/96,26.170214,26.382978,334993,26.808512,26.808512,8.348365 +DTE Energy Company,DTE,11/7/96,26.382978,26.808512,360020,27.021276,26.808512,8.348365 +DTE Energy Company,DTE,11/8/96,26.808512,26.914894,252743,27.021276,27.021276,8.414622 +DTE Energy Company,DTE,11/11/96,26.808512,26.914894,284350,27.021276,27.021276,8.414622 +DTE Energy Company,DTE,11/12/96,26.914894,27.021276,383520,27.234043,27.234043,8.480883 +DTE Energy Company,DTE,11/13/96,27.021276,27.12766,250863,27.340425,27.340425,8.51401 +DTE Energy Company,DTE,11/14/96,26.914894,27.340425,339810,27.659575,27.55319,8.580261 +DTE Energy Company,DTE,11/15/96,27.234043,27.659575,546963,27.659575,27.44681,8.5471325 +DTE Energy Company,DTE,11/18/96,27.340425,27.55319,215730,27.55319,27.44681,8.5471325 +DTE Energy Company,DTE,11/19/96,27.340425,27.44681,213145,27.44681,27.44681,8.5471325 +DTE Energy Company,DTE,11/20/96,27.12766,27.234043,354733,27.55319,27.44681,8.5471325 +DTE Energy Company,DTE,11/21/96,27.44681,27.55319,1080413,27.87234,27.659575,8.613394 +DTE Energy Company,DTE,11/22/96,27.55319,27.55319,316663,27.765957,27.659575,8.613394 +DTE Energy Company,DTE,11/25/96,27.44681,27.55319,173313,27.659575,27.55319,8.580261 +DTE Energy Company,DTE,11/26/96,27.021276,27.55319,448380,27.55319,27.234043,8.480883 +DTE Energy Company,DTE,11/27/96,27.021276,27.234043,819563,27.234043,27.234043,8.480883 +DTE Energy Company,DTE,11/29/96,27.234043,27.234043,131718,27.44681,27.234043,8.480883 +DTE Energy Company,DTE,12/2/96,27.234043,27.234043,945053,27.340425,27.340425,8.51401 +DTE Energy Company,DTE,12/3/96,26.914894,27.340425,518763,27.340425,26.914894,8.381494 +DTE Energy Company,DTE,12/4/96,26.489363,26.808512,1210250,27.12766,27.021276,8.414622 +DTE Energy Company,DTE,12/5/96,27.021276,27.12766,277065,27.234043,27.234043,8.480883 +DTE Energy Company,DTE,12/6/96,26.914894,27.021276,717808,27.234043,27.234043,8.480883 +DTE Energy Company,DTE,12/9/96,27.021276,27.234043,481163,27.234043,27.234043,8.480883 +DTE Energy Company,DTE,12/10/96,27.021276,27.234043,488095,27.340425,27.340425,8.51401 +DTE Energy Company,DTE,12/11/96,26.808512,27.021276,1932405,27.234043,27.234043,8.480883 +DTE Energy Company,DTE,12/12/96,25.957447,26.702127,1081588,26.702127,25.957447,8.215555 +DTE Energy Company,DTE,12/13/96,25.957447,26.06383,1013203,26.489363,26.382978,8.350238 +DTE Energy Company,DTE,12/16/96,26.170214,26.489363,329588,26.489363,26.276596,8.316568 +DTE Energy Company,DTE,12/17/96,25.638298,26.06383,430520,26.276596,26.06383,8.249229 +DTE Energy Company,DTE,12/18/96,26.06383,26.06383,309495,26.382978,26.276596,8.316568 +DTE Energy Company,DTE,12/19/96,26.276596,26.382978,468943,26.808512,26.808512,8.4849205 +DTE Energy Company,DTE,12/20/96,27.340425,27.659575,1297553,27.87234,27.659575,8.754285 +DTE Energy Company,DTE,12/23/96,27.44681,27.55319,205390,27.659575,27.659575,8.754285 +DTE Energy Company,DTE,12/24/96,27.44681,27.55319,80958,27.765957,27.765957,8.787955 +DTE Energy Company,DTE,12/26/96,27.659575,27.765957,128780,27.87234,27.87234,8.821624 +DTE Energy Company,DTE,12/27/96,27.765957,27.87234,197165,28.085106,28.085106,8.888962 +DTE Energy Company,DTE,12/30/96,27.765957,28.085106,340163,28.191488,27.87234,8.821624 +DTE Energy Company,DTE,12/31/96,27.55319,27.765957,138063,27.819149,27.55319,8.72061 +DTE Energy Company,DTE,1/2/97,27.55319,27.659575,392803,27.765957,27.659575,8.754285 +DTE Energy Company,DTE,1/3/97,27.44681,27.659575,218315,27.659575,27.55319,8.72061 +DTE Energy Company,DTE,1/6/97,27.021276,27.55319,237350,27.55319,27.12766,8.585934 +DTE Energy Company,DTE,1/7/97,26.595745,27.021276,370830,27.44681,27.44681,8.686939 +DTE Energy Company,DTE,1/8/97,26.914894,27.55319,176485,27.659575,27.234043,8.619604 +DTE Energy Company,DTE,1/9/97,27.021276,27.340425,322538,27.55319,27.021276,8.552264 +DTE Energy Company,DTE,1/10/97,26.276596,26.702127,365308,27.021276,27.021276,8.552264 +DTE Energy Company,DTE,1/13/97,26.808512,26.914894,424645,27.12766,27.12766,8.585934 +DTE Energy Company,DTE,1/14/97,27.234043,27.234043,301623,27.55319,27.44681,8.686939 +DTE Energy Company,DTE,1/15/97,27.234043,27.340425,316898,27.44681,27.234043,8.619604 +DTE Energy Company,DTE,1/16/97,26.702127,27.12766,511948,27.12766,27.021276,8.552264 +DTE Energy Company,DTE,1/17/97,26.702127,26.808512,657178,27.234043,27.12766,8.585934 +DTE Energy Company,DTE,1/20/97,27.021276,27.12766,387515,27.340425,27.021276,8.552264 +DTE Energy Company,DTE,1/21/97,26.808512,26.914894,338753,27.234043,27.234043,8.619604 +DTE Energy Company,DTE,1/22/97,27.021276,27.234043,314313,27.44681,27.44681,8.686939 +DTE Energy Company,DTE,1/23/97,27.340425,27.44681,390570,27.978724,27.765957,8.787955 +DTE Energy Company,DTE,1/24/97,27.234043,27.55319,377880,27.55319,27.234043,8.619604 +DTE Energy Company,DTE,1/27/97,27.021276,27.234043,353440,27.55319,27.021276,8.552264 +DTE Energy Company,DTE,1/28/97,26.808512,27.340425,448263,27.340425,26.914894,8.51859 +DTE Energy Company,DTE,1/29/97,26.808512,26.808512,398795,27.021276,26.808512,8.4849205 +DTE Energy Company,DTE,1/30/97,26.702127,27.021276,492795,27.021276,26.914894,8.51859 +DTE Energy Company,DTE,1/31/97,26.595745,26.914894,505955,27.12766,26.702127,8.451251 +DTE Energy Company,DTE,2/3/97,26.489363,26.702127,234060,26.808512,26.702127,8.451251 +DTE Energy Company,DTE,2/4/97,26.595745,26.702127,87538,26.808512,26.808512,8.4849205 +DTE Energy Company,DTE,2/5/97,26.382978,26.914894,174018,26.914894,26.489363,8.383907 +DTE Energy Company,DTE,2/6/97,26.382978,26.382978,121848,26.489363,26.489363,8.383907 +DTE Energy Company,DTE,2/7/97,26.170214,26.702127,204920,26.702127,26.595745,8.417584 +DTE Energy Company,DTE,2/10/97,26.489363,26.702127,106925,26.808512,26.489363,8.383907 +DTE Energy Company,DTE,2/11/97,26.489363,26.595745,230300,26.808512,26.808512,8.4849205 +DTE Energy Company,DTE,2/12/97,26.382978,26.702127,587970,26.808512,26.595745,8.417584 +DTE Energy Company,DTE,2/13/97,26.382978,26.702127,518058,26.702127,26.595745,8.417584 +DTE Energy Company,DTE,2/14/97,26.276596,26.595745,190115,26.595745,26.276596,8.316568 +DTE Energy Company,DTE,2/18/97,26.170214,26.276596,162620,26.382978,26.276596,8.316568 +DTE Energy Company,DTE,2/19/97,25.74468,26.170214,330175,26.170214,25.851065,8.181885 +DTE Energy Company,DTE,2/20/97,25.851065,25.957447,166145,26.06383,26.06383,8.249229 +DTE Energy Company,DTE,2/21/97,25.74468,25.957447,226540,25.957447,25.851065,8.181885 +DTE Energy Company,DTE,2/24/97,25.74468,25.74468,136535,25.957447,25.851065,8.181885 +DTE Energy Company,DTE,2/25/97,25.851065,25.957447,295513,26.06383,25.957447,8.215555 +DTE Energy Company,DTE,2/26/97,25.638298,25.851065,518998,26.06383,25.957447,8.215555 +DTE Energy Company,DTE,2/27/97,25.851065,25.957447,174605,26.06383,26.06383,8.249229 +DTE Energy Company,DTE,2/28/97,25.638298,25.851065,273893,26.06383,25.74468,8.148217 +DTE Energy Company,DTE,3/3/97,25.425531,25.638298,345920,25.74468,25.425531,8.047208 +DTE Energy Company,DTE,3/4/97,24.680851,25.212767,1022250,25.212767,24.787233,7.845181 +DTE Energy Company,DTE,3/5/97,24.468084,24.680851,593963,24.680851,24.680851,7.8115134 +DTE Energy Company,DTE,3/6/97,24.25532,24.574469,752588,24.680851,24.361702,7.7105045 +DTE Energy Company,DTE,3/7/97,24.361702,24.468084,295983,24.574469,24.468084,7.7441754 +DTE Energy Company,DTE,3/10/97,24.25532,24.468084,326298,24.574469,24.468084,7.7441754 +DTE Energy Company,DTE,3/11/97,24.25532,24.361702,195638,24.574469,24.25532,7.676834 +DTE Energy Company,DTE,3/12/97,24.148935,24.25532,435573,24.361702,24.148935,7.643162 +DTE Energy Company,DTE,3/13/97,23.93617,24.148935,323830,24.25532,24.202127,7.659991 +DTE Energy Company,DTE,3/14/97,24.148935,24.148935,235823,24.361702,24.25532,7.676834 +DTE Energy Company,DTE,3/17/97,24.042553,24.042553,3883493,24.25532,24.25532,7.676834 +DTE Energy Company,DTE,3/18/97,23.404255,23.829786,923668,23.829786,23.404255,7.543784 +DTE Energy Company,DTE,3/19/97,23.297873,23.297873,1064315,23.617022,23.617022,7.612368 +DTE Energy Company,DTE,3/20/97,23.297873,23.617022,298685,23.617022,23.404255,7.543784 +DTE Energy Company,DTE,3/21/97,23.404255,23.510637,270250,23.510637,23.404255,7.543784 +DTE Energy Company,DTE,3/24/97,23.297873,23.297873,187295,23.510637,23.404255,7.543784 +DTE Energy Company,DTE,3/25/97,23.404255,23.510637,526635,24.042553,23.617022,7.612368 +DTE Energy Company,DTE,3/26/97,23.297873,23.617022,265198,23.723404,23.297873,7.5094986 +DTE Energy Company,DTE,3/27/97,22.340425,23.404255,405258,23.510637,22.659575,7.3037558 +DTE Energy Company,DTE,3/31/97,22.55319,22.659575,669985,23.297873,22.87234,7.372335 +DTE Energy Company,DTE,4/1/97,22.659575,22.87234,503253,22.978724,22.87234,7.372335 +DTE Energy Company,DTE,4/2/97,22.87234,22.87234,429110,23.085106,22.978724,7.4066296 +DTE Energy Company,DTE,4/3/97,22.765957,22.87234,392920,23.085106,22.978724,7.4066296 +DTE Energy Company,DTE,4/4/97,22.87234,22.978724,309848,22.978724,22.978724,7.4066296 +DTE Energy Company,DTE,4/7/97,22.765957,23.085106,256855,23.085106,22.765957,7.3380466 +DTE Energy Company,DTE,4/8/97,22.765957,22.87234,768685,23.191488,23.085106,7.440917 +DTE Energy Company,DTE,4/9/97,22.765957,23.085106,420533,23.191488,22.978724,7.4066296 +DTE Energy Company,DTE,4/10/97,22.87234,22.87234,695600,23.191488,23.191488,7.4752064 +DTE Energy Company,DTE,4/11/97,22.87234,23.085106,334875,23.297873,23.085106,7.440917 +DTE Energy Company,DTE,4/14/97,22.978724,23.085106,307968,23.191488,23.085106,7.440917 +DTE Energy Company,DTE,4/15/97,22.978724,23.297873,124433,23.297873,23.085106,7.440917 +DTE Energy Company,DTE,4/16/97,22.978724,23.085106,169083,23.085106,22.978724,7.4066296 +DTE Energy Company,DTE,4/17/97,22.978724,23.085106,164265,23.085106,23.085106,7.440917 +DTE Energy Company,DTE,4/18/97,22.978724,23.085106,196578,23.191488,23.085106,7.440917 +DTE Energy Company,DTE,4/21/97,22.978724,23.191488,146758,23.297873,23.191488,7.4752064 +DTE Energy Company,DTE,4/22/97,22.978724,23.085106,118558,23.191488,23.085106,7.440917 +DTE Energy Company,DTE,4/23/97,22.978724,23.085106,193758,23.297873,23.085106,7.440917 +DTE Energy Company,DTE,4/24/97,22.87234,22.978724,268958,23.085106,22.87234,7.372335 +DTE Energy Company,DTE,4/25/97,22.765957,22.87234,106690,22.978724,22.765957,7.3380466 +DTE Energy Company,DTE,4/28/97,22.765957,22.765957,313373,22.978724,22.87234,7.372335 +DTE Energy Company,DTE,4/29/97,22.659575,23.297873,658470,23.297873,23.085106,7.440917 +DTE Energy Company,DTE,4/30/97,22.659575,23.085106,319013,23.085106,22.765957,7.3380466 +DTE Energy Company,DTE,5/1/97,22.55319,22.659575,370360,22.87234,22.765957,7.3380466 +DTE Energy Company,DTE,5/2/97,22.765957,22.765957,463890,23.297873,23.297873,7.5094986 +DTE Energy Company,DTE,5/5/97,23.404255,23.404255,330293,24.042553,24.042553,7.7495284 +DTE Energy Company,DTE,5/6/97,23.829786,23.829786,455900,24.148935,24.042553,7.7495284 +DTE Energy Company,DTE,5/7/97,23.510637,24.042553,305970,24.042553,23.617022,7.612368 +DTE Energy Company,DTE,5/8/97,23.297873,23.404255,541088,23.723404,23.510637,7.5780787 +DTE Energy Company,DTE,5/9/97,23.297873,23.617022,252743,23.617022,23.297873,7.5094986 +DTE Energy Company,DTE,5/12/97,22.978724,23.191488,252155,23.297873,23.085106,7.440917 +DTE Energy Company,DTE,5/13/97,22.659575,23.085106,259675,23.191488,22.978724,7.4066296 +DTE Energy Company,DTE,5/14/97,22.87234,22.978724,308203,23.191488,23.085106,7.440917 +DTE Energy Company,DTE,5/15/97,22.55319,23.085106,227128,23.085106,22.87234,7.372335 +DTE Energy Company,DTE,5/16/97,22.87234,22.87234,274950,22.978724,22.978724,7.4066296 +DTE Energy Company,DTE,5/19/97,22.765957,22.978724,164148,22.978724,22.978724,7.4066296 +DTE Energy Company,DTE,5/20/97,22.765957,22.87234,334523,22.978724,22.765957,7.3380466 +DTE Energy Company,DTE,5/21/97,22.55319,22.765957,279298,22.87234,22.55319,7.269467 +DTE Energy Company,DTE,5/22/97,22.44681,22.55319,337460,22.659575,22.55319,7.269467 +DTE Energy Company,DTE,5/23/97,22.44681,22.55319,197283,22.659575,22.55319,7.269467 +DTE Energy Company,DTE,5/27/97,22.340425,22.44681,346273,22.55319,22.340425,7.2008877 +DTE Energy Company,DTE,5/28/97,22.234043,22.340425,484453,22.55319,22.340425,7.2008877 +DTE Energy Company,DTE,5/29/97,22.44681,22.55319,229830,22.659575,22.55319,7.269467 +DTE Energy Company,DTE,5/30/97,22.55319,22.55319,264375,22.765957,22.659575,7.3037558 +DTE Energy Company,DTE,6/2/97,22.55319,22.765957,292693,22.765957,22.659575,7.3037558 +DTE Energy Company,DTE,6/3/97,22.55319,22.659575,415010,22.659575,22.55319,7.269467 +DTE Energy Company,DTE,6/4/97,22.44681,22.55319,298803,22.659575,22.44681,7.2351775 +DTE Energy Company,DTE,6/5/97,22.44681,22.44681,610765,22.978724,22.87234,7.372335 +DTE Energy Company,DTE,6/6/97,22.659575,22.765957,251685,23.085106,23.085106,7.440917 +DTE Energy Company,DTE,6/9/97,23.085106,23.191488,289638,23.510637,23.191488,7.4752064 +DTE Energy Company,DTE,6/10/97,23.085106,23.191488,210443,23.404255,23.191488,7.4752064 +DTE Energy Company,DTE,6/11/97,23.085106,23.085106,175663,23.297873,23.191488,7.4752064 +DTE Energy Company,DTE,6/12/97,23.297873,23.297873,257560,23.617022,23.510637,7.5780787 +DTE Energy Company,DTE,6/13/97,23.617022,23.617022,180598,23.829786,23.829786,7.6809444 +DTE Energy Company,DTE,6/16/97,23.510637,23.829786,188353,23.829786,23.510637,7.5780787 +DTE Energy Company,DTE,6/17/97,23.297873,23.510637,1508583,23.617022,23.617022,7.612368 +DTE Energy Company,DTE,6/18/97,22.87234,23.085106,1513048,23.191488,23.085106,7.5816183 +DTE Energy Company,DTE,6/19/97,23.085106,23.085106,1319643,23.297873,23.085106,7.5816183 +DTE Energy Company,DTE,6/20/97,23.085106,23.085106,417478,23.191488,23.085106,7.5816183 +DTE Energy Company,DTE,6/23/97,22.765957,22.87234,360373,23.085106,22.87234,7.5117435 +DTE Energy Company,DTE,6/24/97,22.765957,22.87234,247808,23.085106,23.031916,7.56415 +DTE Energy Company,DTE,6/25/97,22.55319,22.925531,424645,22.978724,22.659575,7.4418707 +DTE Energy Company,DTE,6/26/97,22.712767,22.712767,433340,22.925531,22.765957,7.476806 +DTE Energy Company,DTE,6/27/97,22.712767,22.87234,340868,22.978724,22.925531,7.529215 +DTE Energy Company,DTE,6/30/97,22.978724,22.978724,708995,23.56383,23.510637,7.7213717 +DTE Energy Company,DTE,7/1/97,23.404255,23.510637,336520,23.617022,23.404255,7.6864343 +DTE Energy Company,DTE,7/2/97,23.404255,23.457447,479400,23.882978,23.776596,7.8087177 +DTE Energy Company,DTE,7/3/97,23.989363,23.989363,283645,24.308512,24.202127,7.948471 +DTE Energy Company,DTE,7/7/97,24.042553,24.148935,390218,24.25532,24.095745,7.913539 +DTE Energy Company,DTE,7/8/97,23.989363,24.042553,336050,24.468084,24.414894,8.018356 +DTE Energy Company,DTE,7/9/97,24.202127,24.574469,273423,24.62766,24.25532,7.965946 +DTE Energy Company,DTE,7/10/97,24.308512,24.308512,653770,25.106382,25,8.210507 +DTE Energy Company,DTE,7/11/97,24.94681,25,426878,25.159575,25.05319,8.22798 +DTE Energy Company,DTE,7/14/97,24.893618,25,269428,25.159575,24.94681,8.193039 +DTE Energy Company,DTE,7/15/97,25,25.106382,279063,25.159575,25.159575,8.2629175 +DTE Energy Company,DTE,7/16/97,25.106382,25.37234,197753,25.425531,25.106382,8.245448 +DTE Energy Company,DTE,7/17/97,24.787233,25.106382,417948,25.212767,24.893618,8.175571 +DTE Energy Company,DTE,7/18/97,24.680851,24.893618,324065,24.893618,24.680851,8.105698 +DTE Energy Company,DTE,7/21/97,24.468084,24.680851,172608,24.787233,24.62766,8.088228 +DTE Energy Company,DTE,7/22/97,24.62766,24.62766,326180,24.94681,24.840425,8.158104 +DTE Energy Company,DTE,7/23/97,24.468084,24.893618,291753,24.94681,24.468084,8.035819 +DTE Energy Company,DTE,7/24/97,24.468084,24.574469,286700,24.893618,24.893618,8.175571 +DTE Energy Company,DTE,7/25/97,24.840425,24.893618,404435,25,24.94681,8.193039 +DTE Energy Company,DTE,7/28/97,24.680851,24.94681,371770,24.94681,24.680851,8.105698 +DTE Energy Company,DTE,7/29/97,24.680851,24.893618,276595,25.106382,25.106382,8.245448 +DTE Energy Company,DTE,7/30/97,24.893618,24.94681,164383,25.265957,25.265957,8.297855 +DTE Energy Company,DTE,7/31/97,25.212767,25.212767,216553,25.478724,25.425531,8.350263 +DTE Energy Company,DTE,8/1/97,24.94681,25.37234,214438,25.478724,25.319149,8.315322 +DTE Energy Company,DTE,8/4/97,24.94681,25.212767,164265,25.319149,25.106382,8.245448 +DTE Energy Company,DTE,8/5/97,24.893618,24.94681,138650,25.159575,25.106382,8.245448 +DTE Energy Company,DTE,8/6/97,25.05319,25.159575,222075,25.425531,25.319149,8.315322 +DTE Energy Company,DTE,8/7/97,25.106382,25.106382,255328,25.37234,25.212767,8.280388 +DTE Energy Company,DTE,8/8/97,24.414894,25,250745,25,24.62766,8.088228 +DTE Energy Company,DTE,8/11/97,24.680851,24.787233,300213,25.319149,25.265957,8.297855 +DTE Energy Company,DTE,8/12/97,25.319149,25.319149,499258,25.74468,25.585106,8.40267 +DTE Energy Company,DTE,8/13/97,25.585106,25.797873,597605,25.797873,25.691488,8.437605 +DTE Energy Company,DTE,8/14/97,25.37234,25.638298,792538,25.851065,25.478724,8.367731 +DTE Energy Company,DTE,8/15/97,25.106382,25.319149,260615,25.478724,25.37234,8.332793 +DTE Energy Company,DTE,8/18/97,24.94681,25.319149,489388,25.319149,25.319149,8.315322 +DTE Energy Company,DTE,8/19/97,25.05319,25.319149,280473,25.37234,25.319149,8.315322 +DTE Energy Company,DTE,8/20/97,25.106382,25.319149,541558,25.319149,25.212767,8.280388 +DTE Energy Company,DTE,8/21/97,25,25.106382,535095,25.265957,25.159575,8.2629175 +DTE Energy Company,DTE,8/22/97,24.521276,24.521276,359433,25.37234,25.37234,8.332793 +DTE Energy Company,DTE,8/25/97,25.265957,25.531916,255680,25.638298,25.37234,8.332793 +DTE Energy Company,DTE,8/26/97,25.319149,25.37234,195050,25.478724,25.478724,8.367731 +DTE Energy Company,DTE,8/27/97,25.265957,25.37234,334993,25.691488,25.531916,8.385202 +DTE Energy Company,DTE,8/28/97,25.212767,25.425531,172725,25.531916,25.319149,8.315322 +DTE Energy Company,DTE,8/29/97,25.159575,25.319149,192113,25.425531,25.319149,8.315322 +DTE Energy Company,DTE,9/2/97,25.212767,25.319149,393508,25.904255,25.904255,8.507485 +DTE Energy Company,DTE,9/3/97,25.904255,25.957447,478695,26.06383,25.957447,8.524959 +DTE Energy Company,DTE,9/4/97,25.957447,25.957447,1299315,26.648935,26.648935,8.752054 +DTE Energy Company,DTE,9/5/97,26.329786,26.648935,298920,26.702127,26.329786,8.647241 +DTE Energy Company,DTE,9/8/97,26.382978,26.43617,346155,26.808512,26.75532,8.786996 +DTE Energy Company,DTE,9/9/97,26.542553,26.648935,1218358,27.234043,27.074469,8.8918085 +DTE Energy Company,DTE,9/10/97,26.914894,27.074469,450848,27.393618,26.968084,8.856873 +DTE Energy Company,DTE,9/11/97,26.489363,26.914894,861863,26.914894,26.702127,8.769528 +DTE Energy Company,DTE,9/12/97,26.595745,26.808512,234648,27.12766,27.12766,8.909282 +DTE Energy Company,DTE,9/15/97,27.074469,27.180851,301388,27.5,27.287233,8.961684 +DTE Energy Company,DTE,9/16/97,27.5,27.5,987705,27.978724,27.87234,9.153849 +DTE Energy Company,DTE,9/17/97,27.5,27.819149,2803550,27.819149,27.55319,9.04903 +DTE Energy Company,DTE,9/18/97,26.648935,26.808512,2236260,26.968084,26.702127,8.911283 +DTE Energy Company,DTE,9/19/97,26.648935,26.702127,422648,26.861702,26.808512,8.946786 +DTE Energy Company,DTE,9/22/97,26.75532,26.808512,174253,27.021276,26.968084,9.000042 +DTE Energy Company,DTE,9/23/97,26.595745,26.968084,162385,26.968084,26.648935,8.893529 +DTE Energy Company,DTE,9/24/97,26.43617,26.595745,441683,26.702127,26.43617,8.822522 +DTE Energy Company,DTE,9/25/97,26.06383,26.382978,332408,26.43617,26.276596,8.769264 +DTE Energy Company,DTE,9/26/97,26.010637,26.170214,310083,26.170214,26.06383,8.698259 +DTE Energy Company,DTE,9/29/97,25.797873,25.851065,272130,26.010637,25.904255,8.645008 +DTE Energy Company,DTE,9/30/97,25.585106,25.691488,317720,26.06383,25.904255,8.645008 +DTE Energy Company,DTE,10/1/97,25.691488,26.010637,951750,26.010637,25.957447,8.662758 +DTE Energy Company,DTE,10/2/97,25.797873,25.957447,189528,26.117022,26.117022,8.716008 +DTE Energy Company,DTE,10/3/97,25.797873,26.329786,314548,26.43617,26.06383,8.698259 +DTE Energy Company,DTE,10/6/97,25.957447,26.117022,252860,26.276596,26.010637,8.680506 +DTE Energy Company,DTE,10/7/97,26.06383,26.06383,259205,26.276596,26.223404,8.751514 +DTE Energy Company,DTE,10/8/97,25.585106,26.117022,226775,26.170214,25.638298,8.556247 +DTE Energy Company,DTE,10/9/97,25.159575,25.425531,219255,25.585106,25.531916,8.520745 +DTE Energy Company,DTE,10/10/97,25.265957,25.319149,859160,25.531916,25.478724,8.502991 +DTE Energy Company,DTE,10/13/97,25.37234,25.531916,405610,25.74468,25.478724,8.502991 +DTE Energy Company,DTE,10/14/97,25.425531,25.531916,436513,25.531916,25.531916,8.520745 +DTE Energy Company,DTE,10/15/97,25.265957,25.425531,260498,25.531916,25.478724,8.502991 +DTE Energy Company,DTE,10/16/97,25.425531,25.531916,209973,25.531916,25.478724,8.502991 +DTE Energy Company,DTE,10/17/97,25.159575,25.265957,283645,25.478724,25.37234,8.467491 +DTE Energy Company,DTE,10/20/97,25.265957,25.37234,448145,25.638298,25.425531,8.485243 +DTE Energy Company,DTE,10/21/97,25.425531,25.531916,1008268,25.638298,25.638298,8.556247 +DTE Energy Company,DTE,10/22/97,25.425531,25.691488,692428,25.797873,25.74468,8.591754 +DTE Energy Company,DTE,10/23/97,25.265957,25.904255,356025,25.904255,25.37234,8.467491 +DTE Energy Company,DTE,10/24/97,25.319149,25.531916,273658,25.638298,25.531916,8.520745 +DTE Energy Company,DTE,10/27/97,24.468084,25.37234,222545,25.531916,24.468084,8.165714 +DTE Energy Company,DTE,10/28/97,23.882978,24.25532,342160,25.425531,25.37234,8.467491 +DTE Energy Company,DTE,10/29/97,24.840425,25.319149,399030,25.531916,25.425531,8.485243 +DTE Energy Company,DTE,10/30/97,25.212767,25.212767,992288,25.851065,25.797873,8.609504 +DTE Energy Company,DTE,10/31/97,25.691488,25.957447,516295,26.382978,26.170214,8.733764 +DTE Energy Company,DTE,11/3/97,25.957447,26.329786,379408,26.329786,26.276596,8.769264 +DTE Energy Company,DTE,11/4/97,26.117022,26.117022,699948,26.489363,26.43617,8.822522 +DTE Energy Company,DTE,11/5/97,26.329786,26.43617,541558,26.542553,26.489363,8.840274 +DTE Energy Company,DTE,11/6/97,25.957447,26.382978,922493,26.702127,26.010637,8.680506 +DTE Energy Company,DTE,11/7/97,25.691488,25.957447,524403,26.117022,26.010637,8.680506 +DTE Energy Company,DTE,11/10/97,25.957447,26.010637,632385,26.170214,26.010637,8.680506 +DTE Energy Company,DTE,11/11/97,25.74468,26.010637,115268,26.010637,25.904255,8.645008 +DTE Energy Company,DTE,11/12/97,25.74468,25.797873,221840,26.06383,25.957447,8.662758 +DTE Energy Company,DTE,11/13/97,25.797873,25.957447,633325,26.276596,26.170214,8.733764 +DTE Energy Company,DTE,11/14/97,25.957447,26.170214,297628,26.223404,26.117022,8.716008 +DTE Energy Company,DTE,11/17/97,26.223404,26.329786,208680,26.702127,26.542553,8.85802 +DTE Energy Company,DTE,11/18/97,26.542553,26.702127,441683,26.861702,26.702127,8.911283 +DTE Energy Company,DTE,11/19/97,26.595745,26.75532,297980,26.808512,26.702127,8.911283 +DTE Energy Company,DTE,11/20/97,26.75532,26.808512,443093,27.340425,27.180851,9.071044 +DTE Energy Company,DTE,11/21/97,27.074469,27.180851,415245,27.340425,27.340425,9.124298 +DTE Energy Company,DTE,11/24/97,27.074469,27.074469,492208,27.55319,27.5,9.177552 +DTE Energy Company,DTE,11/25/97,27.55319,27.55319,456958,28.085106,27.87234,9.301814 +DTE Energy Company,DTE,11/26/97,27.819149,27.87234,260733,27.978724,27.925531,9.319567 +DTE Energy Company,DTE,11/28/97,27.925531,27.978724,117030,28.085106,27.925531,9.319567 +DTE Energy Company,DTE,12/1/97,27.925531,28.031916,356730,28.617022,28.617022,9.550336 +DTE Energy Company,DTE,12/2/97,28.031916,28.56383,835425,28.56383,28.138298,9.3905735 +DTE Energy Company,DTE,12/3/97,27.55319,28.24468,261790,28.24468,27.659575,9.23081 +DTE Energy Company,DTE,12/4/97,27.5,27.819149,137710,27.819149,27.606382,9.213054 +DTE Energy Company,DTE,12/5/97,27.180851,27.393618,621928,27.44681,27.234043,9.0887985 +DTE Energy Company,DTE,12/8/97,27.074469,27.180851,702650,27.234043,27.234043,9.0887985 +DTE Energy Company,DTE,12/9/97,26.914894,27.180851,238643,27.180851,27.074469,9.035541 +DTE Energy Company,DTE,12/10/97,27.074469,27.180851,572108,27.44681,27.12766,9.053293 +DTE Energy Company,DTE,12/11/97,26.968084,27.180851,548373,27.234043,27.12766,9.053293 +DTE Energy Company,DTE,12/12/97,27.234043,27.340425,766923,27.606382,27.55319,9.195303 +DTE Energy Company,DTE,12/15/97,27.712767,27.765957,398208,28.351065,28.351065,9.4615755 +DTE Energy Company,DTE,12/16/97,28.351065,28.56383,2412745,28.617022,28.457447,9.497078 +DTE Energy Company,DTE,12/17/97,27.925531,28.138298,822970,28.138298,28.085106,9.519437 +DTE Energy Company,DTE,12/18/97,27.819149,27.978724,251685,28.138298,28.138298,9.537468 +DTE Energy Company,DTE,12/19/97,27.234043,27.978724,374120,28.138298,27.978724,9.483381 +DTE Energy Company,DTE,12/22/97,28.031916,28.085106,551193,28.510637,28.404255,9.627614 +DTE Energy Company,DTE,12/23/97,28.085106,28.297873,343335,28.457447,28.457447,9.645639 +DTE Energy Company,DTE,12/24/97,28.457447,28.510637,101873,28.56383,28.510637,9.663672 +DTE Energy Company,DTE,12/26/97,28.510637,28.510637,57810,28.617022,28.510637,9.663672 +DTE Energy Company,DTE,12/29/97,28.138298,28.56383,277065,28.882978,28.882978,9.78987 +DTE Energy Company,DTE,12/30/97,28.776596,28.829786,235470,29.042553,29.042553,9.843963 +DTE Energy Company,DTE,12/31/97,28.989363,29.042553,530160,29.574469,29.521276,10.0062275 +DTE Energy Company,DTE,1/2/98,29.361702,29.468084,265668,29.574469,29.468084,9.988197 +DTE Energy Company,DTE,1/5/98,28.56383,29.361702,317133,29.521276,28.882978,9.78987 +DTE Energy Company,DTE,1/6/98,28.776596,28.829786,319365,29.148935,28.829786,9.771845 +DTE Energy Company,DTE,1/7/98,28.457447,28.723404,413365,28.829786,28.829786,9.771845 +DTE Energy Company,DTE,1/8/98,28.776596,28.829786,817095,29.25532,29.25532,9.916081 +DTE Energy Company,DTE,1/9/98,28.989363,29.202127,247338,29.361702,28.989363,9.825933 +DTE Energy Company,DTE,1/12/98,28.617022,28.617022,403143,29.468084,29.361702,9.952139 +DTE Energy Company,DTE,1/13/98,29.095745,29.361702,204333,29.62766,29.414894,9.970169 +DTE Energy Company,DTE,1/14/98,29.095745,29.521276,396210,29.521276,29.414894,9.970169 +DTE Energy Company,DTE,1/15/98,28.882978,29.414894,451083,29.414894,28.989363,9.825933 +DTE Energy Company,DTE,1/16/98,29.202127,29.414894,544848,29.734043,29.574469,10.024256 +DTE Energy Company,DTE,1/20/98,29.25532,29.468084,351795,29.62766,29.62766,10.042287 +DTE Energy Company,DTE,1/21/98,29.414894,29.62766,381053,29.734043,29.734043,10.078343 +DTE Energy Company,DTE,1/22/98,29.414894,29.62766,378468,29.734043,29.734043,10.078343 +DTE Energy Company,DTE,1/23/98,29.574469,29.734043,350620,29.787233,29.680851,10.060318 +DTE Energy Company,DTE,1/26/98,29.308512,29.574469,246045,29.680851,29.574469,10.024256 +DTE Energy Company,DTE,1/27/98,29.574469,29.62766,899815,30.37234,30.159575,10.222579 +DTE Energy Company,DTE,1/28/98,29.893618,30.212767,695013,30.691488,30.106382,10.204549 +DTE Energy Company,DTE,1/29/98,29.893618,30.106382,695130,31.06383,30.957447,10.493019 +DTE Energy Company,DTE,1/30/98,30.531916,31.010637,456370,31.010637,30.531916,10.348782 +DTE Energy Company,DTE,2/2/98,30.638298,30.638298,318778,30.957447,30.904255,10.474986 +DTE Energy Company,DTE,2/3/98,30.797873,30.797873,1041050,31.542553,31.489363,10.67331 +DTE Energy Company,DTE,2/4/98,31.329786,31.382978,803230,31.595745,31.595745,10.709368 +DTE Energy Company,DTE,2/5/98,31.06383,31.489363,876080,31.489363,31.06383,10.529074 +DTE Energy Company,DTE,2/6/98,30.904255,31.117022,762223,31.276596,31.223404,10.583159 +DTE Energy Company,DTE,2/9/98,31.010637,31.223404,813218,31.223404,31.170214,10.56513 +DTE Energy Company,DTE,2/10/98,31.117022,31.170214,1032825,31.43617,31.276596,10.601195 +DTE Energy Company,DTE,2/11/98,30.957447,31.329786,502900,31.329786,31.170214,10.56513 +DTE Energy Company,DTE,2/12/98,31.06383,31.170214,572813,31.170214,31.170214,10.56513 +DTE Energy Company,DTE,2/13/98,31.010637,31.117022,489740,31.43617,31.329786,10.619223 +DTE Energy Company,DTE,2/17/98,31.382978,31.382978,663758,31.75532,31.75532,10.7634535 +DTE Energy Company,DTE,2/18/98,31.648935,31.702127,930718,31.861702,31.861702,10.799518 +DTE Energy Company,DTE,2/19/98,31.595745,31.75532,717690,31.808512,31.702127,10.745423 +DTE Energy Company,DTE,2/20/98,31.861702,31.968084,379408,32.12766,31.968084,10.835576 +DTE Energy Company,DTE,2/23/98,31.702127,32.02128,316310,32.02128,31.75532,10.7634535 +DTE Energy Company,DTE,2/24/98,31.276596,31.702127,338753,31.702127,31.329786,10.619223 +DTE Energy Company,DTE,2/25/98,31.06383,31.382978,600895,31.382978,31.117022,10.547103 +DTE Energy Company,DTE,2/26/98,30.638298,31.06383,1334683,31.276596,31.276596,10.601195 +DTE Energy Company,DTE,2/27/98,31.010637,31.117022,846823,31.276596,31.276596,10.601195 +DTE Energy Company,DTE,3/2/98,31.170214,31.276596,387515,31.542553,31.489363,10.67331 +DTE Energy Company,DTE,3/3/98,31.170214,31.43617,334993,31.489363,31.223404,10.583159 +DTE Energy Company,DTE,3/4/98,31.06383,31.223404,519350,31.329786,31.276596,10.601195 +DTE Energy Company,DTE,3/5/98,30.904255,31.06383,454373,31.170214,30.957447,10.493019 +DTE Energy Company,DTE,3/6/98,30.957447,30.957447,504780,31.489363,31.223404,10.583159 +DTE Energy Company,DTE,3/9/98,31.010637,31.010637,1059028,31.75532,31.75532,10.7634535 +DTE Energy Company,DTE,3/10/98,31.702127,31.75532,435220,32.234043,32.074467,10.871631 +DTE Energy Company,DTE,3/11/98,31.861702,32.02128,786193,32.287235,32.234043,10.925717 +DTE Energy Company,DTE,3/12/98,32.12766,32.12766,756113,32.287235,32.287235,10.943753 +DTE Energy Company,DTE,3/13/98,32.340427,32.340427,424880,32.87234,32.446808,10.997836 +DTE Energy Company,DTE,3/16/98,32.12766,32.340427,837188,32.659573,32.606384,11.051921 +DTE Energy Company,DTE,3/17/98,32.5,32.553192,2467500,32.606384,32.606384,11.051921 +DTE Energy Company,DTE,3/18/98,31.968084,32.02128,661408,32.5,32.287235,11.092861 +DTE Energy Company,DTE,3/19/98,32.02128,32.12766,1306013,32.340427,32.234043,11.074581 +DTE Energy Company,DTE,3/20/98,32.12766,32.234043,567290,33.085106,32.925533,11.312159 +DTE Energy Company,DTE,3/23/98,32.659573,32.925533,391040,33.031914,32.925533,11.312159 +DTE Energy Company,DTE,3/24/98,32.87234,32.87234,536975,33.19149,33.19149,11.403537 +DTE Energy Company,DTE,3/25/98,33.138298,33.138298,585620,33.404255,33.404255,11.476633 +DTE Energy Company,DTE,3/26/98,33.138298,33.457447,599015,33.56383,33.19149,11.403537 +DTE Energy Company,DTE,3/27/98,32.553192,33.138298,309143,33.138298,32.87234,11.293882 +DTE Energy Company,DTE,3/30/98,32.712765,32.712765,530513,33.29787,33.138298,11.385253 +DTE Energy Company,DTE,3/31/98,33.138298,33.19149,415128,33.723404,33.457447,11.494903 +DTE Energy Company,DTE,4/1/98,33.138298,33.457447,248160,33.457447,33.29787,11.44008 +DTE Energy Company,DTE,4/2/98,33.29787,33.457447,276595,33.82979,33.776596,11.604551 +DTE Energy Company,DTE,4/3/98,33.776596,33.82979,764690,34.255318,34.255318,11.769028 +DTE Energy Company,DTE,4/6/98,34.042553,34.20213,595725,34.20213,34.20213,11.7507515 +DTE Energy Company,DTE,4/7/98,34.042553,34.148937,736373,34.255318,34.20213,11.7507515 +DTE Energy Company,DTE,4/8/98,33.88298,34.148937,377528,34.148937,33.98936,11.677654 +DTE Energy Company,DTE,4/9/98,33.82979,33.98936,268840,34.042553,34.042553,11.695932 +DTE Energy Company,DTE,4/13/98,33.776596,34.255318,587735,34.255318,33.98936,11.677654 +DTE Energy Company,DTE,4/14/98,33.776596,33.93617,375883,34.20213,34.20213,11.7507515 +DTE Energy Company,DTE,4/15/98,34.255318,34.361702,779495,34.734043,34.68085,11.915233 +DTE Energy Company,DTE,4/16/98,34.30851,34.787235,571403,34.787235,34.52128,11.860405 +DTE Energy Company,DTE,4/17/98,34.361702,34.574467,355438,34.787235,34.62766,11.896955 +DTE Energy Company,DTE,4/20/98,34.20213,34.414894,285643,34.62766,34.255318,11.769028 +DTE Energy Company,DTE,4/21/98,33.61702,34.042553,351325,34.148937,33.82979,11.622829 +DTE Energy Company,DTE,4/22/98,33.457447,33.61702,339575,33.723404,33.56383,11.531452 +DTE Energy Company,DTE,4/23/98,32.765957,33.19149,380230,33.244682,33.138298,11.385253 +DTE Energy Company,DTE,4/24/98,32.712765,32.97872,488448,33.457447,32.81915,11.275607 +DTE Energy Company,DTE,4/27/98,32.074467,32.553192,564940,32.553192,32.340427,11.111135 +DTE Energy Company,DTE,4/28/98,32.234043,32.765957,580215,32.765957,32.287235,11.092861 +DTE Energy Company,DTE,4/29/98,32.12766,32.340427,651655,32.659573,32.340427,11.111135 +DTE Energy Company,DTE,4/30/98,32.5,32.659573,495498,33.404255,33.351063,11.45836 +DTE Energy Company,DTE,5/1/98,33.085106,33.56383,419828,33.82979,33.351063,11.45836 +DTE Energy Company,DTE,5/4/98,33.404255,33.56383,258853,33.67021,33.67021,11.568002 +DTE Energy Company,DTE,5/5/98,33.19149,33.61702,370008,33.61702,33.244682,11.421805 +DTE Energy Company,DTE,5/6/98,33.19149,33.19149,137945,33.404255,33.244682,11.421805 +DTE Energy Company,DTE,5/7/98,32.925533,33.19149,580685,33.404255,33.404255,11.476633 +DTE Energy Company,DTE,5/8/98,33.351063,33.404255,481163,33.98936,33.88298,11.641105 +DTE Energy Company,DTE,5/11/98,33.457447,33.776596,327003,34.095745,33.67021,11.568002 +DTE Energy Company,DTE,5/12/98,33.29787,33.61702,196225,33.93617,33.88298,11.641105 +DTE Energy Company,DTE,5/13/98,33.29787,33.67021,216905,33.88298,33.88298,11.641105 +DTE Energy Company,DTE,5/14/98,33.457447,33.82979,261908,34.042553,33.61702,11.549727 +DTE Energy Company,DTE,5/15/98,33.244682,33.67021,337225,34.042553,33.29787,11.44008 +DTE Energy Company,DTE,5/18/98,33.29787,33.29787,146875,33.61702,33.61702,11.549727 +DTE Energy Company,DTE,5/19/98,33.085106,33.51064,170493,33.51064,33.19149,11.403537 +DTE Energy Company,DTE,5/20/98,32.765957,33.19149,187295,33.19149,33.085106,11.366983 +DTE Energy Company,DTE,5/21/98,32.765957,33.244682,396563,33.244682,32.81915,11.275607 +DTE Energy Company,DTE,5/22/98,32.765957,32.81915,125373,32.925533,32.925533,11.312159 +DTE Energy Company,DTE,5/26/98,32.5,33.138298,216670,33.19149,32.5,11.1659565 +DTE Energy Company,DTE,5/27/98,32.234043,32.553192,408783,32.712765,32.393616,11.129404 +DTE Energy Company,DTE,5/28/98,32.234043,32.287235,161563,32.87234,32.81915,11.275607 +DTE Energy Company,DTE,5/29/98,32.393616,32.606384,532980,33.82979,33.67021,11.568002 +DTE Energy Company,DTE,6/1/98,33.457447,33.457447,530513,35.106384,34.574467,11.878675 +DTE Energy Company,DTE,6/2/98,34.255318,34.361702,569640,34.52128,34.361702,11.805577 +DTE Energy Company,DTE,6/3/98,34.255318,34.361702,385048,34.787235,34.68085,11.915233 +DTE Energy Company,DTE,6/4/98,34.468086,34.68085,323713,34.787235,34.52128,11.860405 +DTE Energy Company,DTE,6/5/98,34.30851,34.574467,213145,34.62766,34.62766,11.896955 +DTE Energy Company,DTE,6/8/98,34.52128,34.62766,348505,34.840427,34.734043,11.933508 +DTE Energy Company,DTE,6/9/98,34.62766,34.787235,163678,34.787235,34.62766,11.896955 +DTE Energy Company,DTE,6/10/98,34.62766,34.68085,706293,35.69149,35.425533,12.171073 +DTE Energy Company,DTE,6/11/98,35,35.265957,330528,35.638298,35.638298,12.24418 +DTE Energy Company,DTE,6/12/98,35.106384,35.638298,214320,35.744682,35.425533,12.171073 +DTE Energy Company,DTE,6/15/98,35.212765,35.212765,194463,35.585106,35.265957,12.116253 +DTE Energy Company,DTE,6/16/98,34.946808,35.47872,271425,35.47872,35.053192,12.043153 +DTE Energy Company,DTE,6/17/98,34.468086,34.893616,2234850,34.893616,34.893616,11.988327 +DTE Energy Company,DTE,6/18/98,34.574467,34.734043,415010,34.946808,34.946808,12.159341 +DTE Energy Company,DTE,6/19/98,34.414894,34.946808,633560,34.946808,34.62766,12.048291 +DTE Energy Company,DTE,6/22/98,34.52128,34.52128,419005,35.159573,34.787235,12.103814 +DTE Energy Company,DTE,6/23/98,34.574467,34.787235,306205,34.946808,34.68085,12.066802 +DTE Energy Company,DTE,6/24/98,34.30851,34.840427,216553,34.840427,34.468086,11.992768 +DTE Energy Company,DTE,6/25/98,34.042553,34.68085,412308,34.68085,34.042553,11.844714 +DTE Energy Company,DTE,6/26/98,34.095745,34.255318,497025,34.574467,34.30851,11.937245 +DTE Energy Company,DTE,6/29/98,34.255318,34.30851,625688,34.62766,34.468086,11.992768 +DTE Energy Company,DTE,6/30/98,34.255318,34.361702,367070,34.52128,34.361702,11.955753 +DTE Energy Company,DTE,7/1/98,34.361702,34.361702,533685,35,35,12.17785 +DTE Energy Company,DTE,7/2/98,34.574467,34.946808,447205,35,34.787235,12.103814 +DTE Energy Company,DTE,7/6/98,34.574467,34.68085,162738,34.787235,34.734043,12.085312 +DTE Energy Company,DTE,7/7/98,34.52128,34.734043,825673,34.734043,34.52128,12.011277 +DTE Energy Company,DTE,7/8/98,34.52128,34.62766,1125650,34.840427,34.734043,12.085312 +DTE Energy Company,DTE,7/9/98,34.62766,34.62766,210325,34.893616,34.734043,12.085312 +DTE Energy Company,DTE,7/10/98,34.68085,34.68085,423705,35.053192,35.053192,12.196351 +DTE Energy Company,DTE,7/13/98,34.68085,34.893616,250158,34.893616,34.68085,12.066802 +DTE Energy Company,DTE,7/14/98,34.468086,34.468086,434515,35,34.62766,12.048291 +DTE Energy Company,DTE,7/15/98,34.468086,34.62766,264140,34.893616,34.68085,12.066802 +DTE Energy Company,DTE,7/16/98,34.68085,34.840427,265550,34.893616,34.893616,12.140828 +DTE Energy Company,DTE,7/17/98,34.574467,34.946808,300448,34.946808,34.734043,12.085312 +DTE Energy Company,DTE,7/20/98,34.734043,34.734043,735903,35.106384,34.893616,12.140828 +DTE Energy Company,DTE,7/21/98,34.468086,34.68085,207388,34.840427,34.62766,12.048291 +DTE Energy Company,DTE,7/22/98,34.52128,34.62766,307145,35.106384,34.734043,12.085312 +DTE Energy Company,DTE,7/23/98,34.414894,34.52128,301270,34.787235,34.414894,11.974261 +DTE Energy Company,DTE,7/24/98,33.88298,34.361702,521465,34.52128,34.414894,11.974261 +DTE Energy Company,DTE,7/27/98,34.20213,34.30851,389983,34.840427,34.840427,12.122319 +DTE Energy Company,DTE,7/28/98,34.787235,34.787235,709818,35.31915,34.840427,12.122319 +DTE Energy Company,DTE,7/29/98,34.574467,34.787235,174605,34.946808,34.68085,12.066802 +DTE Energy Company,DTE,7/30/98,34.68085,34.734043,427700,35.106384,35,12.17785 +DTE Energy Company,DTE,7/31/98,33.93617,34.840427,208915,34.893616,34.148937,11.881722 +DTE Energy Company,DTE,8/3/98,33.93617,34.361702,1028478,34.68085,34.52128,12.011277 +DTE Energy Company,DTE,8/4/98,33.457447,34.468086,431930,34.468086,33.51064,11.659637 +DTE Energy Company,DTE,8/5/98,33.404255,33.723404,398090,34.255318,33.82979,11.770679 +DTE Energy Company,DTE,8/6/98,33.457447,33.82979,192465,33.82979,33.723404,11.733666 +DTE Energy Company,DTE,8/7/98,33.351063,33.51064,453433,34.30851,34.095745,11.863218 +DTE Energy Company,DTE,8/10/98,33.776596,33.98936,131248,34.148937,34.095745,11.863218 +DTE Energy Company,DTE,8/11/98,33.723404,33.93617,287758,34.148937,34.095745,11.863218 +DTE Energy Company,DTE,8/12/98,33.88298,34.095745,490210,35.212765,35.106384,12.214858 +DTE Energy Company,DTE,8/13/98,34.574467,35.106384,457193,35.159573,34.893616,12.140828 +DTE Energy Company,DTE,8/14/98,34.468086,34.840427,317603,35.106384,34.62766,12.048291 +DTE Energy Company,DTE,8/17/98,34.148937,34.52128,369068,35.265957,34.946808,12.159341 +DTE Energy Company,DTE,8/18/98,34.840427,34.840427,325710,35.106384,35,12.17785 +DTE Energy Company,DTE,8/19/98,34.734043,34.893616,340515,35.053192,34.734043,12.085312 +DTE Energy Company,DTE,8/20/98,34.574467,34.734043,202570,34.840427,34.734043,12.085312 +DTE Energy Company,DTE,8/21/98,34.414894,34.52128,350150,35.531914,35.425533,12.325897 +DTE Energy Company,DTE,8/24/98,35.37234,35.638298,194580,35.851063,35.69149,12.418445 +DTE Energy Company,DTE,8/25/98,35.212765,35.744682,288345,36.01064,35.37234,12.307391 +DTE Energy Company,DTE,8/26/98,35.265957,35.37234,524520,36.06383,35.851063,12.473959 +DTE Energy Company,DTE,8/27/98,35.79787,36.06383,624278,36.48936,36.06383,12.547994 +DTE Energy Company,DTE,8/28/98,35.69149,35.851063,415598,36.38298,36.32979,12.640525 +DTE Energy Company,DTE,8/31/98,35.851063,36.32979,609825,37.12766,35.851063,12.473959 +DTE Energy Company,DTE,9/1/98,34.893616,35.904255,542968,36.43617,36.06383,12.547994 +DTE Energy Company,DTE,9/2/98,35.106384,36.223404,606418,36.223404,35.265957,12.270381 +DTE Energy Company,DTE,9/3/98,34.893616,35.212765,342513,35.744682,35.37234,12.307391 +DTE Energy Company,DTE,9/4/98,34.946808,35.585106,478930,35.79787,35.585106,12.381422 +DTE Energy Company,DTE,9/8/98,34.893616,35.37234,819798,36.06383,36.06383,12.547994 +DTE Energy Company,DTE,9/9/98,35.106384,35.851063,377410,35.957447,35.851063,12.473959 +DTE Energy Company,DTE,9/10/98,35.425533,35.638298,384578,35.957447,35.957447,12.51098 +DTE Energy Company,DTE,9/11/98,35.851063,36.01064,346743,36.43617,36.11702,12.566496 +DTE Energy Company,DTE,9/14/98,36.06383,36.32979,440038,36.48936,36.43617,12.677544 +DTE Energy Company,DTE,9/15/98,36.17021,36.48936,468708,36.542553,36.48936,12.696052 +DTE Energy Company,DTE,9/16/98,35.957447,36.38298,407608,36.48936,36.43617,12.677544 +DTE Energy Company,DTE,9/17/98,35.638298,35.638298,709700,36.11702,36.06383,12.700773 +DTE Energy Company,DTE,9/18/98,35.957447,36.17021,863978,36.43617,36.223404,12.756971 +DTE Energy Company,DTE,9/21/98,35.904255,36.32979,417595,36.648937,36.43617,12.831903 +DTE Energy Company,DTE,9/22/98,36.48936,36.48936,267078,36.80851,36.80851,12.963026 +DTE Energy Company,DTE,9/23/98,36.80851,36.968086,1144803,37.393616,37.340427,13.150354 +DTE Energy Company,DTE,9/24/98,36.595745,37.287235,233003,37.393616,36.968086,13.019226 +DTE Energy Company,DTE,9/25/98,36.70213,36.755318,485980,37.659573,37.234043,13.112892 +DTE Energy Company,DTE,9/28/98,37.12766,37.446808,228303,37.446808,37.340427,13.150354 +DTE Energy Company,DTE,9/29/98,37.287235,37.287235,266255,38.19149,38.138298,13.431351 +DTE Energy Company,DTE,9/30/98,37.97872,38.031914,512418,38.56383,38.457447,13.543747 +DTE Energy Company,DTE,10/1/98,38.085106,38.244682,360608,39.042553,38.67021,13.618667 +DTE Energy Company,DTE,10/2/98,38.56383,38.67021,323243,39.468086,39.414894,13.88093 +DTE Energy Company,DTE,10/5/98,39.148937,39.361702,289285,40.212765,40.159573,14.143191 +DTE Energy Company,DTE,10/6/98,39.468086,40.159573,578335,40.212765,40.159573,14.143191 +DTE Energy Company,DTE,10/7/98,39.414894,40.106384,704413,40.851063,40.744682,14.349253 +DTE Energy Company,DTE,10/8/98,40.904255,40.957447,1008620,41.914894,41.755318,14.705174 +DTE Energy Company,DTE,10/9/98,39.734043,41.223404,868560,41.223404,40,14.086996 +DTE Energy Company,DTE,10/12/98,37.925533,40.265957,421120,40.31915,38.244682,13.468806 +DTE Energy Company,DTE,10/13/98,38.085106,38.244682,1505293,38.98936,38.98936,13.731072 +DTE Energy Company,DTE,10/14/98,38.88298,39.574467,715693,39.946808,38.88298,13.6936 +DTE Energy Company,DTE,10/15/98,38.244682,38.776596,509715,39.893616,39.840427,14.030794 +DTE Energy Company,DTE,10/16/98,38.457447,40.69149,487155,40.69149,38.457447,13.543747 +DTE Energy Company,DTE,10/19/98,37.97872,38.457447,388573,38.93617,38.19149,13.450077 +DTE Energy Company,DTE,10/20/98,37.234043,38.031914,626745,38.19149,37.446808,13.18782 +DTE Energy Company,DTE,10/21/98,36.968086,37.446808,444385,37.553192,37.340427,13.150354 +DTE Energy Company,DTE,10/22/98,36.70213,37.234043,427818,37.765957,37.287235,13.131619 +DTE Energy Company,DTE,10/23/98,36.17021,37.12766,308555,37.18085,36.43617,12.831903 +DTE Energy Company,DTE,10/26/98,36.06383,36.276596,309495,36.648937,36.17021,12.738232 +DTE Energy Company,DTE,10/27/98,35.638298,36.17021,762340,36.43617,35.904255,12.644571 +DTE Energy Company,DTE,10/28/98,35.851063,35.851063,616170,36.80851,36.06383,12.700773 +DTE Energy Company,DTE,10/29/98,35.425533,36.11702,397033,36.38298,36.11702,12.7195015 +DTE Energy Company,DTE,10/30/98,35.957447,36.223404,327120,36.38298,36.38298,12.8131695 +DTE Energy Company,DTE,11/2/98,36.17021,36.48936,694895,36.755318,36.43617,12.831903 +DTE Energy Company,DTE,11/3/98,36.542553,36.595745,593728,37.287235,36.80851,12.963026 +DTE Energy Company,DTE,11/4/98,36.861702,36.914894,519233,37.5,37.287235,13.131619 +DTE Energy Company,DTE,11/5/98,37.074467,37.287235,192348,37.553192,37.287235,13.131619 +DTE Energy Company,DTE,11/6/98,37.074467,37.12766,125725,37.393616,37.18085,13.094161 +DTE Energy Company,DTE,11/9/98,36.595745,37.12766,468355,37.12766,36.755318,12.944298 +DTE Energy Company,DTE,11/10/98,36.755318,36.755318,640140,37.553192,37.12766,13.075426 +DTE Energy Company,DTE,11/11/98,36.43617,37.074467,199633,37.12766,36.48936,12.8506365 +DTE Energy Company,DTE,11/12/98,36.276596,36.38298,377058,37.074467,36.968086,13.019226 +DTE Energy Company,DTE,11/13/98,36.755318,36.80851,175545,37.393616,37.234043,13.112892 +DTE Energy Company,DTE,11/16/98,37.287235,37.287235,592670,37.659573,37.553192,13.2252865 +DTE Energy Company,DTE,11/17/98,37.553192,37.712765,292693,38.138298,37.553192,13.2252865 +DTE Energy Company,DTE,11/18/98,37.606384,37.606384,391393,38.244682,37.925533,13.356416 +DTE Energy Company,DTE,11/19/98,37.5,37.925533,195520,37.925533,37.765957,13.300218 +DTE Energy Company,DTE,11/20/98,37.925533,37.97872,376823,38.29787,38.19149,13.450077 +DTE Energy Company,DTE,11/23/98,37.87234,38.085106,259323,38.404255,38.244682,13.468806 +DTE Energy Company,DTE,11/24/98,38.19149,38.244682,433928,38.51064,38.19149,13.450077 +DTE Energy Company,DTE,11/25/98,37.97872,37.97872,165440,38.723404,38.457447,13.543747 +DTE Energy Company,DTE,11/27/98,38.19149,38.29787,235235,38.457447,38.29787,13.487545 +DTE Energy Company,DTE,11/30/98,37.12766,38.138298,691605,38.138298,37.12766,13.075426 +DTE Energy Company,DTE,12/1/98,36.80851,36.914894,454373,37.5,37.446808,13.18782 +DTE Energy Company,DTE,12/2/98,37.18085,37.234043,333230,37.446808,37.393616,13.169085 +DTE Energy Company,DTE,12/3/98,36.80851,37.18085,794065,37.18085,36.968086,13.019226 +DTE Energy Company,DTE,12/4/98,36.542553,37.02128,1177468,37.234043,37.074467,13.056691 +DTE Energy Company,DTE,12/7/98,36.06383,37.18085,606183,37.18085,36.276596,12.775701 +DTE Energy Company,DTE,12/8/98,36.17021,36.276596,1256898,36.70213,36.648937,12.906834 +DTE Energy Company,DTE,12/9/98,36.32979,36.542553,346860,36.70213,36.38298,12.8131695 +DTE Energy Company,DTE,12/10/98,35.904255,36.38298,277888,36.48936,35.957447,12.663311 +DTE Energy Company,DTE,12/11/98,35.851063,36.06383,412543,36.38298,36.223404,12.756971 +DTE Energy Company,DTE,12/14/98,35.265957,36.17021,522288,36.17021,35.31915,12.438512 +DTE Energy Company,DTE,12/15/98,35.37234,35.37234,232768,35.957447,35.851063,12.625834 +DTE Energy Company,DTE,12/16/98,35.638298,35.79787,581743,36.01064,35.904255,12.644571 +DTE Energy Company,DTE,12/17/98,35.638298,35.744682,2709080,36.276596,36.06383,12.857731 +DTE Energy Company,DTE,12/18/98,35.744682,35.744682,509715,36.17021,35.851063,12.781875 +DTE Energy Company,DTE,12/21/98,35.904255,35.957447,205390,36.38298,35.904255,12.800838 +DTE Energy Company,DTE,12/22/98,35.425533,35.904255,858220,35.904255,35.851063,12.781875 +DTE Energy Company,DTE,12/23/98,35.851063,35.957447,264728,36.276596,36.223404,12.914624 +DTE Energy Company,DTE,12/24/98,35.957447,36.11702,215965,36.17021,36.06383,12.857731 +DTE Energy Company,DTE,12/28/98,35.585106,36.01064,217493,36.06383,35.744682,12.743948 +DTE Energy Company,DTE,12/29/98,35.904255,35.904255,662818,36.595745,36.38298,12.971517 +DTE Energy Company,DTE,12/30/98,36.223404,36.38298,713225,36.595745,36.38298,12.971517 +DTE Energy Company,DTE,12/31/98,36.38298,36.38298,246750,36.70213,36.648937,13.066335 +DTE Energy Company,DTE,1/4/99,36.38298,36.43617,948343,37.074467,36.48936,13.009443 +DTE Energy Company,DTE,1/5/99,36.595745,36.70213,849173,37.12766,36.914894,13.161159 +DTE Energy Company,DTE,1/6/99,36.861702,36.914894,403730,37.18085,37.074467,13.218046 +DTE Energy Company,DTE,1/7/99,36.80851,36.968086,266255,37.12766,36.968086,13.180126 +DTE Energy Company,DTE,1/8/99,36.648937,36.914894,289050,37.234043,37.18085,13.255975 +DTE Energy Company,DTE,1/11/99,36.01064,36.914894,415950,37.02128,36.06383,12.857731 +DTE Energy Company,DTE,1/12/99,35.425533,35.851063,716633,36.38298,36.17021,12.895659 +DTE Energy Company,DTE,1/13/99,34.946808,35.531914,1012968,36.06383,35.79787,12.762907 +DTE Energy Company,DTE,1/14/99,35.159573,35.585106,943408,35.744682,35.69149,12.72498 +DTE Energy Company,DTE,1/15/99,35.31915,35.69149,416185,35.69149,35.585106,12.687053 +DTE Energy Company,DTE,1/19/99,35.37234,35.69149,500550,35.69149,35.531914,12.668088 +DTE Energy Company,DTE,1/20/99,35.31915,35.425533,378115,35.744682,35.425533,12.630163 +DTE Energy Company,DTE,1/21/99,35.265957,35.31915,399970,35.69149,35.638298,12.706022 +DTE Energy Company,DTE,1/22/99,35.531914,35.531914,401733,35.957447,35.744682,12.743948 +DTE Energy Company,DTE,1/25/99,35.37234,35.531914,413600,35.744682,35.585106,12.687053 +DTE Energy Company,DTE,1/26/99,35.053192,35.37234,311258,35.425533,35.265957,12.57327 +DTE Energy Company,DTE,1/27/99,34.62766,35.159573,445090,35.159573,34.734043,12.383625 +DTE Energy Company,DTE,1/28/99,34.148937,34.148937,538738,35.053192,34.68085,12.364662 +DTE Energy Company,DTE,1/29/99,33.93617,34.574467,453433,34.68085,34.52128,12.307765 +DTE Energy Company,DTE,2/1/99,34.148937,34.468086,378115,34.574467,34.255318,12.212951 +DTE Energy Company,DTE,2/2/99,33.723404,34.042553,509128,34.20213,34.042553,12.137088 +DTE Energy Company,DTE,2/3/99,33.88298,34.20213,479635,34.52128,34.095745,12.156053 +DTE Energy Company,DTE,2/4/99,33.82979,34.20213,277418,34.30851,33.88298,12.080195 +DTE Energy Company,DTE,2/5/99,33.723404,33.776596,311845,34.148937,33.776596,12.042266 +DTE Energy Company,DTE,2/8/99,33.19149,33.61702,364603,34.255318,33.93617,12.099163 +DTE Energy Company,DTE,2/9/99,33.244682,33.776596,715105,33.776596,33.351063,11.890554 +DTE Energy Company,DTE,2/10/99,33.244682,33.351063,371065,33.776596,33.404255,11.909519 +DTE Energy Company,DTE,2/11/99,32.925533,33.085106,258618,33.457447,33.244682,11.852629 +DTE Energy Company,DTE,2/12/99,32.287235,33.351063,238878,33.404255,32.553192,11.606092 +DTE Energy Company,DTE,2/16/99,32.340427,32.340427,291048,33.138298,33.031914,11.776762 +DTE Energy Company,DTE,2/17/99,32.81915,32.81915,318778,33.98936,33.723404,12.0233 +DTE Energy Company,DTE,2/18/99,33.51064,33.56383,611470,34.52128,34.414894,12.269836 +DTE Energy Company,DTE,2/19/99,34.042553,34.361702,673980,34.414894,34.148937,12.175015 +DTE Energy Company,DTE,2/22/99,33.93617,34.148937,243695,34.255318,34.255318,12.212951 +DTE Energy Company,DTE,2/23/99,33.723404,34.255318,717808,34.255318,34.042553,12.137088 +DTE Energy Company,DTE,2/24/99,33.82979,34.042553,1004508,34.361702,33.88298,12.080195 +DTE Energy Company,DTE,2/25/99,33.404255,33.82979,421825,33.82979,33.51064,11.947454 +DTE Energy Company,DTE,2/26/99,33.19149,33.56383,282588,33.723404,33.723404,12.0233 +DTE Energy Company,DTE,3/1/99,33.031914,33.61702,252273,33.723404,33.67021,12.004343 +DTE Energy Company,DTE,3/2/99,33.67021,33.776596,409018,34.468086,34.30851,12.231908 +DTE Energy Company,DTE,3/3/99,34.255318,34.255318,307380,34.787235,34.361702,12.250873 +DTE Energy Company,DTE,3/4/99,34.414894,34.574467,362135,35.265957,35.106384,12.516374 +DTE Energy Company,DTE,3/5/99,35.47872,35.531914,958565,36.32979,36.223404,12.914624 +DTE Energy Company,DTE,3/8/99,35.744682,36.06383,376235,36.17021,35.904255,12.800838 +DTE Energy Company,DTE,3/9/99,35.106384,35.851063,465418,35.851063,35.47872,12.649124 +DTE Energy Company,DTE,3/10/99,35.106384,35.31915,165088,35.585106,35.212765,12.554304 +DTE Energy Company,DTE,3/11/99,34.946808,35.212765,469060,35.79787,35.47872,12.649124 +DTE Energy Company,DTE,3/12/99,35.159573,35.265957,620988,36.223404,36.01064,12.838761 +DTE Energy Company,DTE,3/15/99,35.37234,35.531914,318778,35.851063,35.585106,12.687053 +DTE Energy Company,DTE,3/16/99,35.531914,35.638298,134303,35.79787,35.69149,12.72498 +DTE Energy Company,DTE,3/17/99,35.37234,35.47872,200455,35.585106,35.47872,12.649124 +DTE Energy Company,DTE,3/18/99,35.37234,35.37234,538855,36.06383,35.79787,12.762907 +DTE Energy Company,DTE,3/19/99,35.31915,36.01064,443093,36.01064,35.425533,12.630163 +DTE Energy Company,DTE,3/22/99,34.893616,34.893616,361430,35.212765,35.159573,12.5353365 +DTE Energy Company,DTE,3/23/99,34.734043,35.159573,271895,35.159573,34.840427,12.421555 +DTE Energy Company,DTE,3/24/99,34.840427,34.893616,2436245,35.744682,35.638298,12.706022 +DTE Energy Company,DTE,3/25/99,35,35.37234,2060715,35.47872,35.425533,12.78743 +DTE Energy Company,DTE,3/26/99,34.255318,35.106384,252508,35.106384,34.62766,12.499421 +DTE Energy Company,DTE,3/29/99,34.095745,34.68085,249100,34.787235,34.255318,12.365022 +DTE Energy Company,DTE,3/30/99,32.87234,34.042553,349445,34.042553,33.138298,11.961812 +DTE Energy Company,DTE,3/31/99,32.340427,33.138298,962560,33.29787,32.712765,11.808207 +DTE Energy Company,DTE,4/1/99,32.553192,32.659573,413835,33.723404,33.351063,12.038612 +DTE Energy Company,DTE,4/5/99,33.457447,33.56383,296570,33.93617,33.776596,12.192212 +DTE Energy Company,DTE,4/6/99,33.19149,33.61702,554013,33.776596,33.244682,12.000213 +DTE Energy Company,DTE,4/7/99,33.085106,33.19149,1060320,33.67021,33.138298,11.961812 +DTE Energy Company,DTE,4/8/99,33.244682,33.244682,232415,33.98936,33.723404,12.173011 +DTE Energy Company,DTE,4/9/99,33.51064,33.67021,222898,33.88298,33.88298,12.230614 +DTE Energy Company,DTE,4/12/99,33.67021,33.67021,158978,34.095745,34.042553,12.288215 +DTE Energy Company,DTE,4/13/99,33.244682,34.042553,278005,34.095745,33.457447,12.077015 +DTE Energy Company,DTE,4/14/99,33.19149,33.404255,237115,33.56383,33.244682,12.000213 +DTE Energy Company,DTE,4/15/99,33.138298,33.351063,511948,33.61702,33.19149,11.981012 +DTE Energy Company,DTE,4/16/99,33.29787,33.404255,351325,33.98936,33.88298,12.230614 +DTE Energy Company,DTE,4/19/99,33.82979,33.82979,441330,34.68085,34.255318,12.365022 +DTE Energy Company,DTE,4/20/99,34.255318,34.361702,890180,35.531914,35.425533,12.78743 +DTE Energy Company,DTE,4/21/99,34.52128,35.425533,682910,35.425533,35.31915,12.749023 +DTE Energy Company,DTE,4/22/99,34.787235,35.159573,1115898,35.37234,35.106384,12.672223 +DTE Energy Company,DTE,4/23/99,34.734043,35,192348,35.425533,34.946808,12.614623 +DTE Energy Company,DTE,4/26/99,34.62766,34.840427,247808,35,34.840427,12.576223 +DTE Energy Company,DTE,4/27/99,34.52128,34.893616,229008,35.159573,34.62766,12.499421 +DTE Energy Company,DTE,4/28/99,34.468086,34.68085,327003,35,34.62766,12.499421 +DTE Energy Company,DTE,4/29/99,34.574467,34.574467,329235,35.265957,35.053192,12.653025 +DTE Energy Company,DTE,4/30/99,34.468086,34.893616,787720,35.31915,34.840427,12.576223 +DTE Energy Company,DTE,5/3/99,34.62766,34.62766,244988,35.47872,35.425533,12.78743 +DTE Energy Company,DTE,5/4/99,35.053192,35.212765,285525,35.47872,35.159573,12.691422 +DTE Energy Company,DTE,5/5/99,34.840427,35.37234,367070,35.425533,35.212765,12.710627 +DTE Energy Company,DTE,5/6/99,34.787235,35,751883,35.47872,35.212765,12.710627 +DTE Energy Company,DTE,5/7/99,35.159573,35.159573,315018,35.47872,35.47872,12.806627 +DTE Energy Company,DTE,5/10/99,35.159573,35.31915,170140,35.47872,35.37234,12.768225 +DTE Energy Company,DTE,5/11/99,34.946808,35.265957,203863,35.37234,35.159573,12.691422 +DTE Energy Company,DTE,5/12/99,35.053192,35.159573,2021353,36.01064,35.79787,12.921826 +DTE Energy Company,DTE,5/13/99,35.744682,35.851063,249453,36.542553,36.48936,13.1714325 +DTE Energy Company,DTE,5/14/99,35.638298,36.276596,215613,36.276596,35.79787,12.921826 +DTE Energy Company,DTE,5/17/99,35.531914,35.638298,147580,36.32979,36.276596,13.094632 +DTE Energy Company,DTE,5/18/99,35.904255,36.17021,190468,36.276596,36.06383,13.017831 +DTE Energy Company,DTE,5/19/99,36.01064,36.276596,213028,36.595745,36.542553,13.190636 +DTE Energy Company,DTE,5/20/99,36.11702,36.32979,292928,36.648937,36.43617,13.152234 +DTE Energy Company,DTE,5/21/99,36.223404,36.223404,141705,37.02128,36.70213,13.248232 +DTE Energy Company,DTE,5/24/99,36.38298,36.48936,151223,37.234043,36.914894,13.325036 +DTE Energy Company,DTE,5/25/99,36.914894,36.914894,263318,37.446808,37.234043,13.440235 +DTE Energy Company,DTE,5/26/99,36.968086,37.18085,268018,37.393616,37.393616,13.497843 +DTE Energy Company,DTE,5/27/99,36.43617,37.287235,319600,37.287235,36.648937,13.229032 +DTE Energy Company,DTE,5/28/99,36.595745,36.595745,157215,37.393616,37.234043,13.440235 +DTE Energy Company,DTE,6/1/99,36.276596,37.02128,514768,37.02128,36.43617,13.152234 +DTE Energy Company,DTE,6/2/99,36.223404,36.223404,255915,36.48936,36.276596,13.094632 +DTE Energy Company,DTE,6/3/99,36.17021,36.17021,162033,36.595745,36.43617,13.152234 +DTE Energy Company,DTE,6/4/99,36.43617,36.43617,138533,36.755318,36.70213,13.248232 +DTE Energy Company,DTE,6/7/99,36.595745,36.595745,176133,36.968086,36.755318,13.267432 +DTE Energy Company,DTE,6/8/99,36.48936,36.542553,207975,36.70213,36.70213,13.248232 +DTE Energy Company,DTE,6/9/99,36.542553,36.595745,382345,36.861702,36.80851,13.28663 +DTE Energy Company,DTE,6/10/99,35.957447,36.595745,199163,36.755318,36.17021,13.0562315 +DTE Energy Company,DTE,6/11/99,35.957447,36.01064,442858,36.595745,36.595745,13.209834 +DTE Energy Company,DTE,6/14/99,36.542553,36.595745,370948,37.12766,36.70213,13.248232 +DTE Energy Company,DTE,6/15/99,36.755318,36.80851,592553,37.234043,37.12766,13.401836 +DTE Energy Company,DTE,6/16/99,37.393616,37.446808,382815,38.031914,37.712765,13.613044 +DTE Energy Company,DTE,6/17/99,36.80851,36.968086,1651110,37.234043,37.02128,13.52088 +DTE Energy Company,DTE,6/18/99,36.595745,37.02128,289168,37.12766,37.02128,13.52088 +DTE Energy Company,DTE,6/21/99,36.223404,36.861702,193053,37.02128,36.32979,13.268334 +DTE Energy Company,DTE,6/22/99,36.223404,36.223404,237115,36.595745,36.276596,13.248911 +DTE Energy Company,DTE,6/23/99,36.17021,36.17021,141940,36.48936,36.17021,13.210056 +DTE Energy Company,DTE,6/24/99,35.69149,36.01064,174135,36.11702,35.69149,13.035216 +DTE Energy Company,DTE,6/25/99,35.37234,35.851063,147463,35.904255,35.531914,12.976938 +DTE Energy Company,DTE,6/28/99,35.31915,35.31915,217610,35.851063,35.585106,12.996366 +DTE Energy Company,DTE,6/29/99,35.106384,35.79787,192700,35.79787,35.47872,12.957514 +DTE Energy Company,DTE,6/30/99,34.042553,35.47872,549665,35.531914,34.68085,12.666114 +DTE Energy Company,DTE,7/1/99,34.468086,34.787235,225365,35.159573,34.840427,12.724393 +DTE Energy Company,DTE,7/2/99,35.106384,35.37234,334170,35.638298,35.37234,12.918658 +DTE Energy Company,DTE,7/6/99,34.574467,35.159573,162620,35.159573,34.893616,12.743815 +DTE Energy Company,DTE,7/7/99,34.946808,35.053192,152280,35.31915,35.053192,12.8021 +DTE Energy Company,DTE,7/8/99,34.574467,34.68085,116325,35.106384,34.62766,12.6466875 +DTE Energy Company,DTE,7/9/99,34.52128,34.574467,163208,35.053192,34.946808,12.763246 +DTE Energy Company,DTE,7/12/99,34.52128,35.159573,209973,35.159573,34.840427,12.724393 +DTE Energy Company,DTE,7/13/99,34.62766,34.68085,150870,35.13298,34.787235,12.704968 +DTE Energy Company,DTE,7/14/99,34.30851,35,269075,35.159573,34.840427,12.724393 +DTE Energy Company,DTE,7/15/99,34.946808,35.053192,192230,35.585106,35,12.78267 +DTE Energy Company,DTE,7/16/99,34.840427,35.212765,473878,35.425533,35,12.78267 +DTE Energy Company,DTE,7/19/99,34.734043,34.893616,160975,35.212765,34.946808,12.763246 +DTE Energy Company,DTE,7/20/99,34.30851,34.30851,250863,35,34.734043,12.68554 +DTE Energy Company,DTE,7/21/99,34.62766,34.840427,550018,35,34.787235,12.704968 +DTE Energy Company,DTE,7/22/99,34.62766,34.893616,283528,35.053192,34.840427,12.724393 +DTE Energy Company,DTE,7/23/99,34.414894,34.787235,246633,34.787235,34.68085,12.666114 +DTE Energy Company,DTE,7/26/99,34.30851,34.574467,590085,34.787235,34.361702,12.549552 +DTE Energy Company,DTE,7/27/99,34.148937,34.30851,290930,34.414894,34.30851,12.530124 +DTE Energy Company,DTE,7/28/99,34.095745,34.255318,144995,34.30851,34.095745,12.45242 +DTE Energy Company,DTE,7/29/99,33.244682,34.042553,240875,34.042553,33.351063,12.180447 +DTE Energy Company,DTE,7/30/99,33.244682,33.51064,799940,33.723404,33.61702,12.277577 +DTE Energy Company,DTE,8/2/99,33.51064,33.723404,432283,33.98936,33.776596,12.335856 +DTE Energy Company,DTE,8/3/99,33.776596,33.776596,361548,34.148937,33.82979,12.355286 +DTE Energy Company,DTE,8/4/99,33.51064,33.93617,347918,33.93617,33.723404,12.316432 +DTE Energy Company,DTE,8/5/99,33.51064,33.61702,240640,33.82979,33.61702,12.277577 +DTE Energy Company,DTE,8/6/99,33.29787,33.67021,501138,33.67021,33.404255,12.199874 +DTE Energy Company,DTE,8/9/99,33.031914,33.19149,631093,33.56383,33.19149,12.122171 +DTE Energy Company,DTE,8/10/99,32.765957,32.765957,586090,33.457447,32.925533,12.025034 +DTE Energy Company,DTE,8/11/99,32.925533,32.97872,283058,33.351063,33.351063,12.180447 +DTE Energy Company,DTE,8/12/99,32.925533,33.29787,328178,33.351063,33.19149,12.122171 +DTE Energy Company,DTE,8/13/99,32.765957,33.138298,155453,33.19149,32.87234,12.0056095 +DTE Energy Company,DTE,8/16/99,32.340427,32.925533,426173,32.925533,32.87234,12.0056095 +DTE Energy Company,DTE,8/17/99,32.712765,33.085106,505485,33.138298,32.97872,12.044462 +DTE Energy Company,DTE,8/18/99,32.87234,33.138298,334288,33.19149,32.97872,12.044462 +DTE Energy Company,DTE,8/19/99,32.81915,33.031914,255798,33.19149,33.138298,12.102743 +DTE Energy Company,DTE,8/20/99,33.031914,33.138298,684085,33.88298,33.723404,12.316432 +DTE Energy Company,DTE,8/23/99,33.56383,33.56383,233590,33.82979,33.723404,12.316432 +DTE Energy Company,DTE,8/24/99,33.51064,34.042553,203393,34.042553,33.88298,12.374711 +DTE Energy Company,DTE,8/25/99,34.042553,34.042553,247220,34.361702,34.255318,12.510704 +DTE Energy Company,DTE,8/26/99,33.776596,34.255318,212793,34.30851,33.776596,12.335856 +DTE Energy Company,DTE,8/27/99,33.82979,33.98936,161798,34.148937,33.88298,12.374711 +DTE Energy Company,DTE,8/30/99,33.56383,34.095745,225600,34.095745,33.67021,12.297009 +DTE Energy Company,DTE,8/31/99,33.351063,33.776596,265198,33.98936,33.93617,12.394144 +DTE Energy Company,DTE,9/1/99,33.351063,33.56383,352148,33.88298,33.457447,12.219304 +DTE Energy Company,DTE,9/2/99,32.606384,32.87234,506543,33.244682,32.97872,12.044462 +DTE Energy Company,DTE,9/3/99,33.085106,33.19149,328413,33.88298,33.723404,12.316432 +DTE Energy Company,DTE,9/7/99,33.29787,33.776596,411838,33.93617,33.51064,12.238735 +DTE Energy Company,DTE,9/8/99,33.085106,33.404255,379408,33.51064,33.457447,12.219304 +DTE Energy Company,DTE,9/9/99,32.87234,33.404255,275773,33.404255,33.29787,12.161021 +DTE Energy Company,DTE,9/10/99,33.138298,33.457447,439803,33.457447,33.244682,12.141598 +DTE Energy Company,DTE,9/13/99,32.97872,33.244682,218080,33.29787,33.031914,12.063881 +DTE Energy Company,DTE,9/14/99,32.765957,32.81915,158038,33.031914,32.97872,12.044462 +DTE Energy Company,DTE,9/15/99,32.81915,32.81915,229243,33.351063,32.87234,12.0056095 +DTE Energy Company,DTE,9/16/99,32.074467,32.340427,671395,32.659573,32.234043,11.931578 +DTE Energy Company,DTE,9/17/99,32.074467,32.12766,187883,32.446808,32.446808,12.010335 +DTE Energy Company,DTE,9/20/99,31.329786,31.595745,317368,32.12766,32.12766,11.8922 +DTE Energy Company,DTE,9/21/99,31.329786,31.914894,154160,31.914894,31.43617,11.636247 +DTE Energy Company,DTE,9/22/99,31.329786,31.542553,184123,31.702127,31.489363,11.655932 +DTE Energy Company,DTE,9/23/99,30.797873,31.489363,915795,31.702127,30.957447,11.459041 +DTE Energy Company,DTE,9/24/99,30.74468,31.06383,264845,31.329786,30.851065,11.419659 +DTE Energy Company,DTE,9/27/99,30.691488,30.851065,193875,31.170214,30.904255,11.439353 +DTE Energy Company,DTE,9/28/99,29.94681,30.797873,294455,31.06383,30.425531,11.262156 +DTE Energy Company,DTE,9/29/99,30.37234,30.531916,201630,30.797873,30.37234,11.242462 +DTE Energy Company,DTE,9/30/99,30.212767,30.478724,1101445,30.957447,30.957447,11.459041 +DTE Energy Company,DTE,10/1/99,30.425531,30.74468,214908,31.329786,31.170214,11.537794 +DTE Energy Company,DTE,10/4/99,31.223404,31.276596,773268,31.75532,31.489363,11.655932 +DTE Energy Company,DTE,10/5/99,27.978724,30.638298,2255060,30.74468,28.191488,10.435209 +DTE Energy Company,DTE,10/6/99,27.659575,28.723404,1585898,28.723404,28.510637,10.55334 +DTE Energy Company,DTE,10/7/99,28.297873,28.723404,669750,28.829786,28.56383,10.573028 +DTE Energy Company,DTE,10/8/99,28.457447,28.457447,601013,28.829786,28.723404,10.632105 +DTE Energy Company,DTE,10/11/99,28.24468,28.723404,416538,28.723404,28.24468,10.454897 +DTE Energy Company,DTE,10/12/99,28.085106,28.138298,460600,28.297873,28.24468,10.454897 +DTE Energy Company,DTE,10/13/99,27.712767,28.297873,410193,28.297873,27.765957,10.277701 +DTE Energy Company,DTE,10/14/99,27.5,27.819149,923668,28.191488,27.765957,10.277701 +DTE Energy Company,DTE,10/15/99,27.234043,27.765957,370243,27.765957,27.340425,10.120182 +DTE Energy Company,DTE,10/18/99,27.287233,27.712767,520878,27.87234,27.659575,10.238319 +DTE Energy Company,DTE,10/19/99,26.808512,27.659575,576455,27.712767,27.12766,10.04143 +DTE Energy Company,DTE,10/20/99,26.75532,27.180851,687258,27.180851,26.968084,9.982363 +DTE Energy Company,DTE,10/21/99,26.808512,26.968084,771035,27.393618,27.234043,10.080808 +DTE Energy Company,DTE,10/22/99,27.12766,27.340425,942115,27.44681,27.287233,10.100491 +DTE Energy Company,DTE,10/25/99,27.021276,27.340425,641903,27.659575,27.55319,10.198939 +DTE Energy Company,DTE,10/26/99,27.44681,27.5,685965,27.978724,27.55319,10.198939 +DTE Energy Company,DTE,10/27/99,27.55319,27.659575,809575,28.085106,28.031916,10.3761425 +DTE Energy Company,DTE,10/28/99,28.191488,28.24468,793948,28.829786,28.510637,10.55334 +DTE Energy Company,DTE,10/29/99,28.138298,28.510637,379995,28.510637,28.257978,10.459817 +DTE Energy Company,DTE,11/1/99,28.138298,28.24468,555893,29.148935,28.776596,10.651788 +DTE Energy Company,DTE,11/2/99,28.882978,28.93617,1214598,30,29.62766,10.966817 +DTE Energy Company,DTE,11/3/99,29.308512,29.734043,618403,29.734043,29.62766,10.966817 +DTE Energy Company,DTE,11/4/99,28.829786,29.787233,501960,29.787233,29.042553,10.750233 +DTE Energy Company,DTE,11/5/99,29.202127,29.414894,547198,29.680851,29.62766,10.966817 +DTE Energy Company,DTE,11/8/99,29.308512,29.468084,290930,29.680851,29.62766,10.966817 +DTE Energy Company,DTE,11/9/99,28.93617,29.468084,1805858,29.574469,28.93617,10.710858 +DTE Energy Company,DTE,11/10/99,28.56383,28.723404,533920,29.042553,28.56383,10.573028 +DTE Energy Company,DTE,11/11/99,28.138298,28.138298,559653,28.776596,28.670214,10.6124115 +DTE Energy Company,DTE,11/12/99,28.404255,28.617022,538150,29.042553,28.56383,10.573028 +DTE Energy Company,DTE,11/15/99,28.24468,28.56383,242638,28.723404,28.404255,10.5139675 +DTE Energy Company,DTE,11/16/99,28.404255,28.617022,305030,28.670214,28.510637,10.55334 +DTE Energy Company,DTE,11/17/99,28.404255,28.56383,374003,28.617022,28.510637,10.55334 +DTE Energy Company,DTE,11/18/99,28.404255,28.617022,309613,28.723404,28.510637,10.55334 +DTE Energy Company,DTE,11/19/99,28.138298,28.351065,485980,28.510637,28.297873,10.474586 +DTE Energy Company,DTE,11/22/99,27.712767,28.085106,416655,28.191488,27.952127,10.346606 +DTE Energy Company,DTE,11/23/99,27.234043,27.606382,342160,27.659575,27.234043,10.080808 +DTE Energy Company,DTE,11/24/99,27.234043,27.44681,908158,28.031916,27.819149,10.297382 +DTE Energy Company,DTE,11/26/99,27.925531,28.351065,189645,28.351065,27.925531,10.336761 +DTE Energy Company,DTE,11/29/99,26.808512,27.712767,467415,27.712767,27.287233,10.100491 +DTE Energy Company,DTE,11/30/99,27.234043,27.287233,1360180,28.138298,28.138298,10.415517 +DTE Energy Company,DTE,12/1/99,27.659575,28.085106,727090,28.138298,27.765957,10.277701 +DTE Energy Company,DTE,12/2/99,27.819149,27.819149,127488,28.138298,28.031916,10.3761425 +DTE Energy Company,DTE,12/3/99,28.24468,28.24468,249805,28.723404,28.457447,10.533653 +DTE Energy Company,DTE,12/6/99,28.138298,28.297873,556363,28.510637,28.404255,10.5139675 +DTE Energy Company,DTE,12/7/99,28.404255,28.404255,871145,28.723404,28.510637,10.55334 +DTE Energy Company,DTE,12/8/99,28.404255,28.457447,493030,28.56383,28.484043,10.543496 +DTE Energy Company,DTE,12/9/99,28.404255,28.457447,724623,28.617022,28.457447,10.533653 +DTE Energy Company,DTE,12/10/99,27.765957,28.457447,529338,28.457447,27.765957,10.277701 +DTE Energy Company,DTE,12/13/99,27.44681,27.978724,576690,27.978724,27.5,10.17925 +DTE Energy Company,DTE,12/14/99,27.234043,27.55319,452728,27.606382,27.55319,10.198939 +DTE Energy Company,DTE,12/15/99,27.340425,27.55319,7624105,27.819149,27.5,10.17925 +DTE Energy Company,DTE,12/16/99,26.808512,27.234043,1596825,27.659575,26.968084,10.144039 +DTE Energy Company,DTE,12/17/99,26.702127,26.808512,529220,27.12766,26.861702,10.104021 +DTE Energy Company,DTE,12/20/99,26.648935,26.808512,385165,27.234043,26.861702,10.104021 +DTE Energy Company,DTE,12/21/99,26.808512,27.12766,1063258,27.606382,27.393618,10.304101 +DTE Energy Company,DTE,12/22/99,26.648935,27.287233,445913,27.393618,26.861702,10.104021 +DTE Energy Company,DTE,12/23/99,26.861702,26.968084,199633,27.393618,27.287233,10.264082 +DTE Energy Company,DTE,12/27/99,26.914894,27.234043,388690,27.5,26.914894,10.124029 +DTE Energy Company,DTE,12/28/99,26.861702,26.861702,112448,27.287233,27.021276,10.164047 +DTE Energy Company,DTE,12/29/99,26.542553,26.914894,141235,27.021276,26.542553,9.983972 +DTE Energy Company,DTE,12/30/99,26.595745,26.75532,277653,26.861702,26.702127,10.043996 +DTE Energy Company,DTE,12/31/99,26.43617,27.021276,216083,27.021276,26.914894,10.124029 +DTE Energy Company,DTE,1/3/00,25.425531,26.702127,672453,26.702127,25.585106,9.623827 +DTE Energy Company,DTE,1/4/00,25.159575,25.159575,659410,25.638298,25.638298,9.64384 +DTE Energy Company,DTE,1/5/00,25.797873,25.797873,444385,26.75532,26.43617,9.943959 +DTE Energy Company,DTE,1/6/00,26.117022,26.382978,338988,26.702127,26.329786,9.903939 +DTE Energy Company,DTE,1/7/00,26.276596,26.382978,666578,26.595745,26.595745,10.003982 +DTE Energy Company,DTE,1/10/00,26.648935,27.180851,743540,27.340425,26.75532,10.064009 +DTE Energy Company,DTE,1/11/00,26.382978,26.648935,422648,26.75532,26.75532,10.064009 +DTE Energy Company,DTE,1/12/00,26.595745,26.648935,1200498,27.180851,26.861702,10.104021 +DTE Energy Company,DTE,1/13/00,26.542553,26.968084,377645,27.021276,26.808512,10.08401 +DTE Energy Company,DTE,1/14/00,26.382978,26.861702,481633,27.021276,26.542553,9.983972 +DTE Energy Company,DTE,1/18/00,25.957447,26.542553,295160,26.648935,26.223404,9.863927 +DTE Energy Company,DTE,1/19/00,26.276596,26.382978,683263,27.340425,27.12766,10.204066 +DTE Energy Company,DTE,1/20/00,27.12766,27.234043,1158315,28.989363,28.829786,10.844321 +DTE Energy Company,DTE,1/21/00,28.829786,29.574469,1446778,31.914894,31.648935,11.904739 +DTE Energy Company,DTE,1/24/00,31.808512,33.19149,2141555,35.159573,31.968084,12.024789 +DTE Energy Company,DTE,1/25/00,30,32.02128,908745,32.340427,30.425531,11.444559 +DTE Energy Company,DTE,1/26/00,30.106382,30.478724,520878,30.531916,30.531916,11.48457 +DTE Energy Company,DTE,1/27/00,29.361702,30.425531,1132230,30.425531,29.787233,11.204457 +DTE Energy Company,DTE,1/28/00,28.297873,29.361702,463303,29.521276,28.297873,10.644232 +DTE Energy Company,DTE,1/31/00,28.404255,28.617022,1064550,29.787233,29.574469,11.12443 +DTE Energy Company,DTE,2/1/00,29.521276,29.680851,748475,30.05319,29.574469,11.12443 +DTE Energy Company,DTE,2/2/00,28.617022,29.308512,453550,29.414894,28.670214,10.784291 +DTE Energy Company,DTE,2/3/00,28.670214,28.670214,732730,29.414894,29.148935,10.964356 +DTE Energy Company,DTE,2/4/00,28.191488,29.202127,642255,29.25532,28.297873,10.644232 +DTE Energy Company,DTE,2/7/00,27.765957,28.297873,438040,28.297873,28.085106,10.564202 +DTE Energy Company,DTE,2/8/00,28.031916,28.24468,682205,28.297873,28.085106,10.564202 +DTE Energy Company,DTE,2/9/00,27.55319,28.085106,613115,28.404255,27.55319,10.364124 +DTE Energy Company,DTE,2/10/00,27.12766,27.765957,778438,27.819149,27.393618,10.304101 +DTE Energy Company,DTE,2/11/00,27.393618,27.393618,384460,27.819149,27.659575,10.404142 +DTE Energy Company,DTE,2/14/00,27.606382,27.87234,599015,28.404255,27.819149,10.464163 +DTE Energy Company,DTE,2/15/00,27.765957,27.925531,608180,28.297873,28.085106,10.564202 +DTE Energy Company,DTE,2/16/00,27.659575,28.138298,443915,28.297873,27.712767,10.424148 +DTE Energy Company,DTE,2/17/00,27.55319,28.085106,558595,28.24468,27.659575,10.404142 +DTE Energy Company,DTE,2/18/00,27.234043,27.659575,385400,27.712767,27.340425,10.284092 +DTE Energy Company,DTE,2/22/00,26.968084,27.55319,381640,27.659575,27.074469,10.1840515 +DTE Energy Company,DTE,2/23/00,26.170214,26.861702,354968,26.914894,26.276596,9.883933 +DTE Energy Company,DTE,2/24/00,25.37234,26.43617,728618,26.542553,25.585106,9.623827 +DTE Energy Company,DTE,2/25/00,24.787233,25.585106,530043,25.691488,25.05319,9.42375 +DTE Energy Company,DTE,2/28/00,24.787233,25,881955,25.691488,25.319149,9.523788 +DTE Energy Company,DTE,2/29/00,25.106382,25.319149,514533,25.797873,25.691488,9.663845 +DTE Energy Company,DTE,3/1/00,24.840425,25.531916,424763,25.851065,25,9.403743 +DTE Energy Company,DTE,3/2/00,24.840425,25.319149,714988,25.319149,25,9.403743 +DTE Energy Company,DTE,3/3/00,24.787233,24.893618,583505,25.212767,25.106382,9.443755 +DTE Energy Company,DTE,3/6/00,25.212767,26.382978,1341968,26.382978,25.37234,9.5437975 +DTE Energy Company,DTE,3/7/00,25,25.37234,978893,25.904255,25,9.403743 +DTE Energy Company,DTE,3/8/00,24.787233,24.94681,672218,25.531916,25.319149,9.523788 +DTE Energy Company,DTE,3/9/00,25.265957,25.319149,1032708,25.74468,25.74468,9.683851 +DTE Energy Company,DTE,3/10/00,25.851065,25.957447,991230,26.542553,26.170214,9.843919 +DTE Energy Company,DTE,3/13/00,25.478724,25.531916,1053623,26.43617,26.010637,9.783892 +DTE Energy Company,DTE,3/14/00,25.319149,26.010637,1288153,26.329786,25.531916,9.603825 +DTE Energy Company,DTE,3/15/00,25.531916,25.585106,1263360,27.180851,26.75532,10.064009 +DTE Energy Company,DTE,3/16/00,25.957447,26.010637,2837273,27.5,27.12766,10.374006 +DTE Energy Company,DTE,3/17/00,25.691488,26.648935,681735,26.914894,25.904255,9.9061575 +DTE Energy Company,DTE,3/20/00,25.851065,26.06383,533685,26.329786,26.117022,9.987523 +DTE Energy Company,DTE,3/21/00,25.159575,26.329786,467415,26.329786,25.585106,9.784107 +DTE Energy Company,DTE,3/22/00,24.202127,25.531916,866445,25.531916,24.893618,9.519677 +DTE Energy Company,DTE,3/23/00,25.05319,25.05319,809928,25.74468,25.425531,9.723091 +DTE Energy Company,DTE,3/24/00,24.94681,25.37234,636733,25.478724,25.319149,9.682409 +DTE Energy Company,DTE,3/27/00,25.319149,25.478724,410780,25.904255,25.319149,9.682409 +DTE Energy Company,DTE,3/28/00,25.212767,25.319149,748005,25.74468,25.531916,9.763771 +DTE Energy Company,DTE,3/29/00,25.319149,25.37234,679503,25.74468,25.319149,9.682409 +DTE Energy Company,DTE,3/30/00,25.106382,25.478724,955745,25.851065,25.212767,9.641722 +DTE Energy Company,DTE,3/31/00,24.574469,25.319149,2122990,25.319149,24.840425,9.499331 +DTE Energy Company,DTE,4/3/00,24.574469,24.787233,662700,25,24.94681,9.540017 +DTE Energy Company,DTE,4/4/00,24.734043,24.893618,945875,25.478724,25.212767,9.641722 +DTE Energy Company,DTE,4/5/00,25.05319,25.212767,749063,25.904255,25.319149,9.682409 +DTE Energy Company,DTE,4/6/00,24.734043,25.531916,629565,25.531916,25.212767,9.641722 +DTE Energy Company,DTE,4/7/00,24.734043,24.94681,409135,25.265957,25.05319,9.580697 +DTE Energy Company,DTE,4/10/00,24.893618,24.94681,490563,25.691488,25.638298,9.804458 +DTE Energy Company,DTE,4/11/00,25.37234,25.638298,441800,26.010637,25.37234,9.702745 +DTE Energy Company,DTE,4/12/00,25.265957,25.265957,946345,26.117022,25.37234,9.702745 +DTE Energy Company,DTE,4/13/00,25.212767,25.425531,650715,25.851065,25.638298,9.804458 +DTE Energy Company,DTE,4/14/00,24.680851,25.425531,726738,25.851065,25.05319,9.580697 +DTE Energy Company,DTE,4/17/00,24.468084,24.62766,1327985,25.425531,24.893618,9.519677 +DTE Energy Company,DTE,4/18/00,24.94681,25,1048335,25.957447,25.797873,9.865473 +DTE Energy Company,DTE,4/19/00,25.159575,25.638298,694190,25.797873,25.638298,9.804458 +DTE Energy Company,DTE,4/20/00,25.691488,25.74468,361430,26.382978,26.223404,10.028206 +DTE Energy Company,DTE,4/24/00,26.117022,26.223404,642373,27.44681,27.287233,10.435028 +DTE Energy Company,DTE,4/25/00,27.074469,27.074469,704883,28.085106,28.031916,10.719802 +DTE Energy Company,DTE,4/26/00,27.55319,27.659575,824145,29.148935,29.095745,11.126633 +DTE Energy Company,DTE,4/27/00,27.87234,28.882978,782668,28.882978,27.978724,10.699464 +DTE Energy Company,DTE,4/28/00,27.393618,27.765957,1108143,27.87234,27.765957,10.618099 +DTE Energy Company,DTE,5/1/00,27.234043,27.55319,824615,27.819149,27.287233,10.435028 +DTE Energy Company,DTE,5/2/00,26.595745,27.180851,368245,27.5,26.648935,10.190933 +DTE Energy Company,DTE,5/3/00,26.170214,26.648935,426760,26.648935,26.223404,10.028206 +DTE Energy Company,DTE,5/4/00,26.43617,26.43617,1077475,28.351065,26.595745,10.170598 +DTE Energy Company,DTE,5/5/00,26.542553,26.702127,1058323,27.12766,26.75532,10.231619 +DTE Energy Company,DTE,5/8/00,26.542553,26.648935,834250,27.978724,27.712767,10.59776 +DTE Energy Company,DTE,5/9/00,27.340425,27.712767,902048,27.925531,27.44681,10.496055 +DTE Energy Company,DTE,5/10/00,26.861702,27.44681,906865,27.44681,26.968084,10.312983 +DTE Energy Company,DTE,5/11/00,26.861702,26.861702,931188,27.44681,27.44681,10.496055 +DTE Energy Company,DTE,5/12/00,27.074469,27.5,1229285,27.765957,27.300531,10.440112 +DTE Energy Company,DTE,5/15/00,27.55319,27.55319,1204375,28.404255,28.404255,10.862195 +DTE Energy Company,DTE,5/16/00,27.712767,28.297873,1481558,28.404255,28.351065,10.841848 +DTE Energy Company,DTE,5/17/00,27.234043,28.138298,790893,28.191488,27.87234,10.658777 +DTE Energy Company,DTE,5/18/00,27.765957,27.925531,596078,28.776596,28.723404,10.984244 +DTE Energy Company,DTE,5/19/00,28.297873,28.510637,363780,28.829786,28.670214,10.963899 +DTE Energy Company,DTE,5/22/00,28.191488,28.670214,508540,28.829786,28.24468,10.80117 +DTE Energy Company,DTE,5/23/00,27.393618,28.670214,596665,28.670214,27.925531,10.679124 +DTE Energy Company,DTE,5/24/00,27.87234,27.925531,939295,28.776596,28.058512,10.729978 +DTE Energy Company,DTE,5/25/00,27.234043,27.87234,669280,28.829786,28.829786,11.024923 +DTE Energy Company,DTE,5/26/00,28.351065,28.404255,834133,29.680851,29.414894,11.248673 +DTE Energy Company,DTE,5/30/00,28.882978,29.25532,915678,29.893618,29.095745,11.126633 +DTE Energy Company,DTE,5/31/00,29.042553,29.148935,504193,29.680851,29.414894,11.248673 +DTE Energy Company,DTE,6/1/00,29.361702,29.361702,599250,29.94681,29.840425,11.411406 +DTE Energy Company,DTE,6/2/00,29.042553,29.787233,759990,30.425531,30.05319,11.492769 +DTE Energy Company,DTE,6/5/00,28.93617,30.106382,583505,30.106382,28.93617,11.0656 +DTE Energy Company,DTE,6/6/00,28.723404,28.93617,598663,29.893618,29.787233,11.391065 +DTE Energy Company,DTE,6/7/00,29.361702,29.574469,428640,29.94681,29.574469,11.309698 +DTE Energy Company,DTE,6/8/00,28.93617,29.414894,330528,29.521276,29.308512,11.2079935 +DTE Energy Company,DTE,6/9/00,29.414894,29.414894,264963,30.159575,30.05319,11.492769 +DTE Energy Company,DTE,6/12/00,30.159575,30.265957,320540,30.585106,30.265957,11.574135 +DTE Energy Company,DTE,6/13/00,30.05319,30.159575,263200,30.585106,30.265957,11.574135 +DTE Energy Company,DTE,6/14/00,29.042553,30.265957,597723,30.319149,29.361702,11.228336 +DTE Energy Company,DTE,6/15/00,29.202127,29.202127,1760973,30,29.787233,11.391065 +DTE Energy Company,DTE,6/16/00,28.93617,29.095745,2134505,29.521276,29.148935,11.313441 +DTE Energy Company,DTE,6/19/00,28.297873,28.989363,633795,29.787233,28.404255,11.024414 +DTE Energy Company,DTE,6/20/00,27.978724,28.510637,505955,28.617022,28.351065,11.003763 +DTE Energy Company,DTE,6/21/00,28.191488,28.404255,243930,28.670214,28.297873,10.983118 +DTE Energy Company,DTE,6/22/00,27.606382,28.138298,348388,28.191488,27.87234,10.817959 +DTE Energy Company,DTE,6/23/00,27.44681,27.659575,563060,28.24468,27.659575,10.735381 +DTE Energy Company,DTE,6/26/00,27.5,27.819149,279180,27.978724,27.819149,10.797314 +DTE Energy Company,DTE,6/27/00,27.074469,27.978724,488918,28.031916,27.180851,10.549571 +DTE Energy Company,DTE,6/28/00,26.595745,27.180851,473525,27.659575,27.579786,10.704414 +DTE Energy Company,DTE,6/29/00,26.914894,27.340425,590790,27.606382,26.968084,10.466995 +DTE Energy Company,DTE,6/30/00,25.797873,26.75532,1181345,27.978724,26.010637,10.095388 +DTE Energy Company,DTE,7/3/00,26.010637,26.010637,714048,26.648935,26.648935,10.3431225 +DTE Energy Company,DTE,7/5/00,26.170214,26.861702,375765,27.234043,26.276596,10.198613 +DTE Energy Company,DTE,7/6/00,25.904255,26.382978,475288,26.75532,26.595745,10.322483 +DTE Energy Company,DTE,7/7/00,26.489363,26.595745,258030,26.914894,26.808512,10.405063 +DTE Energy Company,DTE,7/10/00,26.542553,26.648935,336168,27.180851,26.914894,10.446353 +DTE Energy Company,DTE,7/11/00,26.542553,26.968084,221370,27.074469,27.021276,10.48764 +DTE Energy Company,DTE,7/12/00,26.702127,26.808512,200808,27.021276,26.808512,10.405063 +DTE Energy Company,DTE,7/13/00,26.648935,26.914894,256268,27.12766,27.074469,10.508285 +DTE Energy Company,DTE,7/14/00,26.861702,27.180851,463068,27.393618,26.968084,10.466995 +DTE Energy Company,DTE,7/17/00,26.808512,26.808512,289285,27.180851,26.968084,10.466995 +DTE Energy Company,DTE,7/18/00,26.861702,27.180851,389748,27.44681,27.12766,10.528932 +DTE Energy Company,DTE,7/19/00,27.12766,27.287233,445090,27.765957,27.44681,10.652799 +DTE Energy Company,DTE,7/20/00,27.340425,27.55319,296335,27.659575,27.659575,10.735381 +DTE Energy Company,DTE,7/21/00,27.393618,27.659575,329118,27.819149,27.44681,10.652799 +DTE Energy Company,DTE,7/24/00,27.021276,27.340425,355203,27.5,27.287233,10.590869 +DTE Energy Company,DTE,7/25/00,27.021276,27.44681,313020,27.659575,27.180851,10.549571 +DTE Energy Company,DTE,7/26/00,26.648935,27.021276,440273,27.180851,26.99468,10.477316 +DTE Energy Company,DTE,7/27/00,26.648935,27.180851,580685,27.765957,26.861702,10.425706 +DTE Energy Company,DTE,7/28/00,26.702127,27.021276,518998,27.180851,26.914894,10.446353 +DTE Energy Company,DTE,7/31/00,26.489363,27.021276,427583,27.340425,26.808512,10.405063 +DTE Energy Company,DTE,8/1/00,26.648935,26.702127,504898,27.819149,27.606382,10.714738 +DTE Energy Company,DTE,8/2/00,27.340425,27.393618,367070,27.925531,27.712767,10.756023 +DTE Energy Company,DTE,8/3/00,27.765957,27.819149,263670,28.297873,27.832447,10.802479 +DTE Energy Company,DTE,8/4/00,27.021276,27.765957,459308,28.085106,27.925531,10.838603 +DTE Energy Company,DTE,8/7/00,27.765957,27.925531,1024365,28.829786,28.736702,11.153439 +DTE Energy Company,DTE,8/8/00,28.617022,28.93617,742953,28.989363,28.882978,11.210214 +DTE Energy Company,DTE,8/9/00,28.510637,28.670214,674215,29.042553,28.776596,11.168921 +DTE Energy Company,DTE,8/10/00,28.829786,28.989363,637320,29.25532,29.215425,11.339246 +DTE Energy Company,DTE,8/11/00,29.202127,29.308512,351560,29.787233,29.42819,11.421825 +DTE Energy Company,DTE,8/14/00,28.882978,29.521276,501138,29.840425,29.734043,11.540542 +DTE Energy Company,DTE,8/15/00,29.468084,29.62766,527575,30.212767,29.840425,11.5818205 +DTE Energy Company,DTE,8/16/00,30.05319,30.159575,653888,30.74468,30.106382,11.685052 +DTE Energy Company,DTE,8/17/00,29.893618,30.319149,220783,30.37234,30,11.643757 +DTE Energy Company,DTE,8/18/00,29.94681,30.212767,362135,30.531916,30.212767,11.726337 +DTE Energy Company,DTE,8/21/00,29.62766,30.159575,177543,30.159575,30,11.643757 +DTE Energy Company,DTE,8/22/00,29.468084,29.840425,240993,29.94681,29.468084,11.437311 +DTE Energy Company,DTE,8/23/00,28.829786,29.25532,1054093,29.468084,28.882978,11.210214 +DTE Energy Company,DTE,8/24/00,28.617022,29.095745,405728,29.148935,28.723404,11.14828 +DTE Energy Company,DTE,8/25/00,27.978724,28.93617,413483,28.93617,28.56383,11.08634 +DTE Energy Company,DTE,8/28/00,28.404255,28.457447,503840,29.308512,29.202127,11.334088 +DTE Energy Company,DTE,8/29/00,28.776596,28.989363,288228,29.25532,29.095745,11.292796 +DTE Energy Company,DTE,8/30/00,28.93617,29.042553,282470,29.521276,29.361702,11.396021 +DTE Energy Company,DTE,8/31/00,29.361702,29.361702,303738,29.787233,29.574469,11.4786005 +DTE Energy Company,DTE,9/1/00,29.308512,29.62766,170845,29.787233,29.468084,11.437311 +DTE Energy Company,DTE,9/5/00,29.414894,29.468084,657413,30.37234,30.37234,11.788277 +DTE Energy Company,DTE,9/6/00,30.159575,30.159575,365895,31.010637,30.904255,11.994725 +DTE Energy Company,DTE,9/7/00,30.37234,30.797873,1151030,31.276596,31.223404,12.11859 +DTE Energy Company,DTE,9/8/00,31.117022,31.276596,738018,32.5,32.473404,12.603747 +DTE Energy Company,DTE,9/11/00,32.18085,32.287235,657765,33.244682,32.712765,12.696652 +DTE Energy Company,DTE,9/12/00,31.808512,32.553192,1006153,33.29787,33.29787,12.92375 +DTE Energy Company,DTE,9/13/00,33.29787,33.29787,742013,34.255318,33.29787,12.92375 +DTE Energy Company,DTE,9/14/00,32.287235,33.19149,618638,33.351063,32.5,12.614067 +DTE Energy Company,DTE,9/15/00,32.340427,32.340427,1043988,33.93617,33.25798,12.908259 +DTE Energy Company,DTE,9/18/00,32.5,32.81915,440625,33.138298,32.81915,12.737943 +DTE Energy Company,DTE,9/19/00,30.851065,32.606384,518645,32.659573,31.223404,12.11859 +DTE Energy Company,DTE,9/20/00,30.585106,31.43617,2489238,31.43617,31.223404,12.11859 +DTE Energy Company,DTE,9/21/00,30.531916,30.74468,2185500,31.43617,31.06383,12.228312 +DTE Energy Company,DTE,9/22/00,30.691488,30.957447,566350,31.75532,31.276596,12.312071 +DTE Energy Company,DTE,9/25/00,30.74468,30.797873,347095,31.702127,31.595745,12.437707 +DTE Energy Company,DTE,9/26/00,31.382978,31.489363,485863,32.074467,31.648935,12.458636 +DTE Energy Company,DTE,9/27/00,30.797873,31.808512,493500,32.12766,31.981382,12.589511 +DTE Energy Company,DTE,9/28/00,31.702127,31.75532,491268,32.340427,32.02128,12.605218 +DTE Energy Company,DTE,9/29/00,31.648935,31.808512,574223,32.659573,32.56649,12.819835 +DTE Energy Company,DTE,10/2/00,31.43617,32.02128,567525,32.765957,32.606384,12.835535 +DTE Energy Company,DTE,10/3/00,31.702127,32.606384,619225,32.81915,31.914894,12.563339 +DTE Energy Company,DTE,10/4/00,30.74468,31.914894,701240,32.5,31.276596,12.312071 +DTE Energy Company,DTE,10/5/00,30.425531,31.223404,398913,31.808512,30.638298,12.0608015 +DTE Energy Company,DTE,10/6/00,30.531916,30.851065,350033,31.382978,30.638298,12.0608015 +DTE Energy Company,DTE,10/9/00,30.212767,30.425531,360373,30.957447,30.425531,11.977051 +DTE Energy Company,DTE,10/10/00,30.425531,30.638298,420180,31.223404,30.74468,12.102677 +DTE Energy Company,DTE,10/11/00,30.425531,30.851065,442740,31.489363,31.010637,12.207371 +DTE Energy Company,DTE,10/12/00,30.05319,30.797873,506543,31.702127,31.329786,12.333008 +DTE Energy Company,DTE,10/13/00,31.06383,31.489363,486450,31.861702,31.276596,12.312071 +DTE Energy Company,DTE,10/16/00,31.170214,31.329786,303973,31.75532,31.382978,12.353945 +DTE Energy Company,DTE,10/17/00,31.010637,31.489363,359080,31.914894,31.329786,12.333008 +DTE Energy Company,DTE,10/18/00,30.478724,31.542553,717925,31.808512,30.691488,12.081738 +DTE Energy Company,DTE,10/19/00,30.159575,30.478724,565410,31.276596,31.117022,12.249251 +DTE Energy Company,DTE,10/20/00,30.851065,31.329786,639318,31.595745,31.06383,12.228312 +DTE Energy Company,DTE,10/23/00,30.904255,30.904255,693250,31.702127,31.170214,12.270193 +DTE Energy Company,DTE,10/24/00,30.585106,31.382978,409723,31.489363,30.957447,12.186437 +DTE Energy Company,DTE,10/25/00,30.37234,31.06383,273775,31.329786,30.531916,12.018929 +DTE Energy Company,DTE,10/26/00,29.893618,30.638298,290460,30.638298,30.159575,11.872354 +DTE Energy Company,DTE,10/27/00,29.734043,30.159575,377410,31.010637,30.531916,12.018929 +DTE Energy Company,DTE,10/30/00,30.478724,30.531916,553073,31.010637,30.904255,12.165494 +DTE Energy Company,DTE,10/31/00,30.425531,30.957447,597018,31.117022,30.74468,12.102677 +DTE Energy Company,DTE,11/1/00,30.851065,30.904255,961738,31.75532,31.542553,12.416767 +DTE Energy Company,DTE,11/2/00,30.904255,31.489363,412073,31.702127,31.170214,12.270193 +DTE Energy Company,DTE,11/3/00,30.797873,31.06383,942468,31.808512,31.808512,12.521459 +DTE Energy Company,DTE,11/6/00,30.106382,31.595745,1234925,32.287235,30.478724,11.997986 +DTE Energy Company,DTE,11/7/00,30.478724,30.478724,548490,30.851065,30.74468,12.102677 +DTE Energy Company,DTE,11/8/00,30.425531,30.638298,546728,31.010637,30.691488,12.081738 +DTE Energy Company,DTE,11/9/00,30.212767,30.691488,672100,31.010637,30.904255,12.165494 +DTE Energy Company,DTE,11/10/00,30.797873,30.904255,545318,31.595745,31.06383,12.228312 +DTE Energy Company,DTE,11/13/00,30.957447,31.223404,883483,31.43617,31.382978,12.353945 +DTE Energy Company,DTE,11/14/00,30.638298,31.170214,608063,31.329786,30.691488,12.081738 +DTE Energy Company,DTE,11/15/00,30.531916,30.797873,578923,31.223404,31.170214,12.270193 +DTE Energy Company,DTE,11/16/00,31.223404,31.276596,511595,31.702127,31.648935,12.458636 +DTE Energy Company,DTE,11/17/00,31.43617,31.702127,556128,32.02128,31.808512,12.521459 +DTE Energy Company,DTE,11/20/00,31.648935,31.968084,340750,32.340427,31.968084,12.584272 +DTE Energy Company,DTE,11/21/00,31.276596,32.02128,343923,32.02128,31.75532,12.500518 +DTE Energy Company,DTE,11/22/00,31.43617,31.968084,486568,32.074467,31.542553,12.416767 +DTE Energy Company,DTE,11/24/00,30.904255,31.382978,176955,31.808512,31.595745,12.437707 +DTE Energy Company,DTE,11/27/00,30.691488,31.43617,566703,31.648935,31.489363,12.395824 +DTE Energy Company,DTE,11/28/00,31.489363,31.489363,494440,32.074467,31.75532,12.500518 +DTE Energy Company,DTE,11/29/00,31.648935,31.75532,497495,32.340427,32.12766,12.647088 +DTE Energy Company,DTE,11/30/00,32.02128,32.12766,1092750,32.5,32.287235,12.709905 +DTE Energy Company,DTE,12/1/00,31.861702,32.12766,341808,32.5,32.340427,12.730847 +DTE Energy Company,DTE,12/4/00,32.074467,32.340427,479283,32.97872,32.393616,12.751786 +DTE Energy Company,DTE,12/5/00,31.595745,32.553192,712873,32.553192,31.808512,12.521459 +DTE Energy Company,DTE,12/6/00,31.276596,31.75532,1060555,32.02128,31.43617,12.374884 +DTE Energy Company,DTE,12/7/00,31.170214,31.648935,680325,31.702127,31.489363,12.395824 +DTE Energy Company,DTE,12/8/00,30.638298,31.329786,380113,31.329786,30.797873,12.123623 +DTE Energy Company,DTE,12/11/00,30.319149,31.010637,507130,31.010637,30.691488,12.081738 +DTE Energy Company,DTE,12/12/00,30.37234,30.797873,590438,30.851065,30.585106,12.0398655 +DTE Energy Company,DTE,12/13/00,30.319149,30.691488,444150,31.276596,31.117022,12.249251 +DTE Energy Company,DTE,12/14/00,30.797873,31.223404,404435,31.276596,31.010637,12.207371 +DTE Energy Company,DTE,12/15/00,30.904255,31.223404,880780,31.648935,31.382978,12.353945 +DTE Energy Company,DTE,12/18/00,31.382978,31.382978,1017433,31.914894,31.914894,12.563339 +DTE Energy Company,DTE,12/19/00,31.808512,31.968084,1852388,32.287235,31.914894,12.563339 +DTE Energy Company,DTE,12/20/00,31.276596,31.43617,2170108,32.18085,32.02128,12.78074 +DTE Energy Company,DTE,12/21/00,31.595745,32.340427,7711995,32.340427,32.12766,12.823193 +DTE Energy Company,DTE,12/22/00,31.808512,32.074467,615935,32.712765,32.712765,13.056729 +DTE Energy Company,DTE,12/26/00,32.553192,32.712765,439098,33.404255,33.351063,13.3115 +DTE Energy Company,DTE,12/27/00,32.87234,33.404255,697480,33.457447,33.138298,13.226576 +DTE Energy Company,DTE,12/28/00,32.765957,33.244682,492090,33.351063,33.138298,13.226576 +DTE Energy Company,DTE,12/29/00,32.81915,33.138298,530983,33.404255,33.138298,13.226576 +DTE Energy Company,DTE,1/2/01,32.287235,32.925533,629683,32.97872,32.553192,12.993037 +DTE Energy Company,DTE,1/3/01,31.276596,32.765957,1579553,33.085106,31.489363,12.568432 +DTE Energy Company,DTE,1/4/01,29.215425,31.223404,1280045,31.276596,29.680851,11.846596 +DTE Energy Company,DTE,1/5/01,29.361702,29.680851,1228110,30.37234,30.212767,12.058901 +DTE Energy Company,DTE,1/8/01,30.159575,30.265957,1005330,30.904255,30.797873,12.292438 +DTE Energy Company,DTE,1/9/01,30.478724,30.638298,1343965,31.170214,31.170214,12.44105 +DTE Energy Company,DTE,1/10/01,30.851065,31.382978,783843,31.43617,31.06383,12.398584 +DTE Energy Company,DTE,1/11/01,28.723404,31.06383,1326458,31.06383,28.829786,11.506906 +DTE Energy Company,DTE,1/12/01,28.776596,29.148935,1250435,29.574469,29.361702,11.719215 +DTE Energy Company,DTE,1/16/01,28.191488,29.574469,932245,29.574469,28.723404,11.464449 +DTE Energy Company,DTE,1/17/01,28.56383,28.882978,698303,29.414894,28.776596,11.485676 +DTE Energy Company,DTE,1/18/01,28.93617,28.989363,961385,29.680851,29.574469,11.8041315 +DTE Energy Company,DTE,1/19/01,29.095745,29.574469,1115663,30.05319,29.62766,11.825367 +DTE Energy Company,DTE,1/22/01,29.468084,29.62766,993345,31.06383,30.957447,12.356129 +DTE Energy Company,DTE,1/23/01,30.585106,30.904255,1046103,31.489363,31.06383,12.398584 +DTE Energy Company,DTE,1/24/01,31.06383,31.06383,468943,31.702127,31.382978,12.525971 +DTE Energy Company,DTE,1/25/01,31.06383,31.595745,596665,31.808512,31.170214,12.44105 +DTE Energy Company,DTE,1/26/01,29.840425,31.489363,853755,31.489363,30.531916,12.186281 +DTE Energy Company,DTE,1/29/01,30.510637,30.52766,456840,31.48085,30.578724,12.204966 +DTE Energy Company,DTE,1/30/01,30.27234,30.791489,593845,31.217022,30.987234,12.368011 +DTE Energy Company,DTE,1/31/01,29.897873,30.774467,1223880,30.774467,30.034042,11.987559 +DTE Energy Company,DTE,2/1/01,29.489363,30.382978,957625,30.621277,29.87234,11.92302 +DTE Energy Company,DTE,2/2/01,29.514894,30.042553,649423,30.170214,29.59149,11.810926 +DTE Energy Company,DTE,2/5/01,29.617022,29.617022,1167715,30.348936,29.770212,11.882262 +DTE Energy Company,DTE,2/6/01,29.574469,29.982979,1447483,30.595745,30.102127,12.014738 +DTE Energy Company,DTE,2/7/01,30.425531,30.425531,3494568,31.642553,31.497871,12.571831 +DTE Energy Company,DTE,2/8/01,31.404255,31.404255,2310873,32.68085,32.30638,12.894525 +DTE Energy Company,DTE,2/9/01,31.914894,32.30638,2453283,32.740425,32.65532,13.033804 +DTE Energy Company,DTE,2/12/01,32,32.723404,817448,33.293617,32.365955,12.918307 +DTE Energy Company,DTE,2/13/01,32.01702,32.365955,1071130,32.714893,32.085106,12.806211 +DTE Energy Company,DTE,2/14/01,31.06383,32.085106,1487785,32.093616,31.378723,12.524267 +DTE Energy Company,DTE,2/15/01,30.638298,31.34468,1351133,31.421276,30.65532,12.235535 +DTE Energy Company,DTE,2/16/01,30.382978,30.868086,1741938,31.276596,30.638298,12.228742 +DTE Energy Company,DTE,2/20/01,30.621277,30.91915,666225,31.08085,30.697872,12.2525215 +DTE Energy Company,DTE,2/21/01,30.723404,31.319149,684555,31.625532,30.791489,12.2898855 +DTE Energy Company,DTE,2/22/01,30.425531,31.004255,1003568,31.276596,30.468084,12.160811 +DTE Energy Company,DTE,2/23/01,29.74468,30.510637,895468,30.93617,29.957447,11.956996 +DTE Energy Company,DTE,2/26/01,29.940426,30.170214,531805,31.140427,30.13617,12.028324 +DTE Energy Company,DTE,2/27/01,30.00851,30.13617,467415,30.706383,30.357447,12.116645 +DTE Energy Company,DTE,2/28/01,30.212767,30.468084,3173323,31.489363,30.67234,12.242334 +DTE Energy Company,DTE,3/1/01,31.148935,31.489363,3591505,32.255318,31.787233,12.687323 +DTE Energy Company,DTE,3/2/01,31.829786,31.914894,1566745,32.638298,32.459576,12.955673 +DTE Energy Company,DTE,3/5/01,32.459576,32.459576,1376983,32.893616,32.842552,13.108532 +DTE Energy Company,DTE,3/6/01,32.782978,32.782978,1068545,33.17447,32.902126,13.132318 +DTE Energy Company,DTE,3/7/01,32.80851,32.902126,1454533,33.404255,33.004253,13.173077 +DTE Energy Company,DTE,3/8/01,33.02128,33.17447,848585,33.540424,33.531914,13.383681 +DTE Energy Company,DTE,3/9/01,32.95319,33.540424,663875,33.540424,32.995747,13.169681 +DTE Energy Company,DTE,3/12/01,32.68936,32.68936,867973,33.276596,32.80851,13.094947 +DTE Energy Company,DTE,3/13/01,32.80851,32.80851,1427743,33.685104,33.268085,13.27838 +DTE Energy Company,DTE,3/14/01,32.757446,33.02128,1242210,33.225533,32.757446,13.074563 +DTE Energy Company,DTE,3/15/01,32.468086,32.765957,1339265,33.446808,33.225533,13.261391 +DTE Energy Company,DTE,3/16/01,32.765957,32.765957,1163603,33.61702,32.995747,13.169681 +DTE Energy Company,DTE,3/19/01,33.004253,33.004253,914268,33.34468,33.242554,13.268188 +DTE Energy Company,DTE,3/20/01,32.553192,32.714893,749768,33.259575,32.64681,13.204507 +DTE Energy Company,DTE,3/21/01,32.468086,32.468086,591260,33.395744,32.629787,13.197621 +DTE Energy Company,DTE,3/22/01,31.234043,32.629787,2247188,32.765957,31.957447,12.925685 +DTE Energy Company,DTE,3/23/01,31.319149,31.787233,1601408,32.12766,32.01702,12.949778 +DTE Energy Company,DTE,3/26/01,31.957447,32.01702,1504470,33.080853,33.080853,13.380062 +DTE Energy Company,DTE,3/27/01,33.05532,33.080853,1990685,33.87234,33.48936,13.545288 +DTE Energy Company,DTE,3/28/01,32.52766,33.285107,1162075,33.82979,33.446808,13.528075 +DTE Energy Company,DTE,3/29/01,32.83404,33.285107,743893,33.6,33.540424,13.56594 +DTE Energy Company,DTE,3/30/01,33.651066,33.753193,942350,34.212765,33.87234,13.700193 +DTE Energy Company,DTE,4/2/01,33.86383,33.87234,1778833,34.68085,34.553192,13.975567 +DTE Energy Company,DTE,4/3/01,33.931915,34.425533,1611865,35.131916,35.0383,14.171783 +DTE Energy Company,DTE,4/4/01,34.723404,34.95319,1759445,35.86383,35.72766,14.450601 +DTE Energy Company,DTE,4/5/01,35.276596,36.12766,1591773,36.12766,36,14.560754 +DTE Energy Company,DTE,4/6/01,35.06383,35.787235,2777113,36.12766,35.47234,14.347333 +DTE Energy Company,DTE,4/9/01,35.70213,35.87234,1104735,36.348934,36.01702,14.567636 +DTE Energy Company,DTE,4/10/01,36.348934,36.348934,1040463,37.07234,36.970215,14.9531765 +DTE Energy Company,DTE,4/11/01,35.787235,36.80851,1046573,36.80851,36.02553,14.571079 +DTE Energy Company,DTE,4/12/01,35.33617,35.940426,734140,36.12766,35.778725,14.471253 +DTE Energy Company,DTE,4/16/01,35.787235,35.87234,1090048,36.93617,36.93617,14.939404 +DTE Energy Company,DTE,4/17/01,36.408512,36.93617,889240,37.361702,36.54468,14.781052 +DTE Energy Company,DTE,4/18/01,35.574467,36.553192,1327985,36.93617,36.68936,14.83958 +DTE Energy Company,DTE,4/19/01,35.48936,36.68936,933655,37.02128,35.48936,14.3542185 +DTE Energy Company,DTE,4/20/01,34.93617,35.48936,898053,35.914894,35.531914,14.37143 +DTE Energy Company,DTE,4/23/01,34.9617,35.531914,529103,35.84681,35.71915,14.44716 +DTE Energy Company,DTE,4/24/01,35.548935,35.931915,652713,36.1617,35.957447,14.543539 +DTE Energy Company,DTE,4/25/01,35.531914,36.17021,722743,36.340427,36.051064,14.581409 +DTE Energy Company,DTE,4/26/01,36.042553,36.042553,832135,36.79149,36.38298,14.715658 +DTE Energy Company,DTE,4/27/01,35.787235,36.391487,563060,36.442554,36,14.560754 +DTE Energy Company,DTE,4/30/01,35.61702,36,754938,36.076595,35.676598,14.42995 +DTE Energy Company,DTE,5/1/01,35.62553,35.84681,565763,36.110638,36,14.560754 +DTE Energy Company,DTE,5/2/01,34.95319,36,685260,36,35.16596,14.223413 +DTE Energy Company,DTE,5/3/01,34.51064,35.276596,396798,35.361702,34.97872,14.147687 +DTE Energy Company,DTE,5/4/01,34.723404,34.893616,707115,35.49787,35.49787,14.357661 +DTE Energy Company,DTE,5/7/01,35.47234,35.49787,605713,35.82979,35.685104,14.43339 +DTE Energy Company,DTE,5/8/01,35.31915,35.897873,763515,35.897873,35.48936,14.3542185 +DTE Energy Company,DTE,5/9/01,35.48936,35.48936,1213070,36.51064,36.085106,14.595182 +DTE Energy Company,DTE,5/10/01,35.82979,36.17021,540970,36.255318,36.14468,14.619276 +DTE Energy Company,DTE,5/11/01,35.965958,36.29787,361900,36.38298,36.238297,14.657143 +DTE Energy Company,DTE,5/14/01,35.957447,36.331917,897583,36.842552,35.965958,14.546985 +DTE Energy Company,DTE,5/15/01,35.744682,36.17021,664228,36.17021,35.87234,14.509121 +DTE Energy Company,DTE,5/16/01,35.795746,35.87234,621223,36.340427,36.30638,14.684675 +DTE Energy Company,DTE,5/17/01,36.17021,36.30638,625923,36.638298,36.561703,14.787941 +DTE Energy Company,DTE,5/18/01,36.51064,36.561703,466005,36.92766,36.92766,14.935957 +DTE Energy Company,DTE,5/21/01,36.65532,36.92766,524050,37.48085,37.48085,15.159704 +DTE Energy Company,DTE,5/22/01,37.19149,37.48085,674803,37.659573,37.523403,15.176922 +DTE Energy Company,DTE,5/23/01,37.48936,37.531914,767158,38.255318,38.051064,15.390334 +DTE Energy Company,DTE,5/24/01,37.49787,37.87234,1268530,38.17021,37.787235,15.283633 +DTE Energy Company,DTE,5/25/01,37.089363,37.787235,744010,37.787235,37.148937,15.025459 +DTE Energy Company,DTE,5/29/01,36.93617,36.93617,567643,37.531914,37.148937,15.025459 +DTE Energy Company,DTE,5/30/01,36.629787,37.157448,1720083,37.62553,36.919147,14.93252 +DTE Energy Company,DTE,5/31/01,37.02128,37.02128,3413728,38.246807,38.059574,15.3937845 +DTE Energy Company,DTE,6/1/01,37.659573,37.97447,1538780,38.17021,38.068085,15.397222 +DTE Energy Company,DTE,6/4/01,37.61702,38.042553,809928,38.14468,37.710636,15.252652 +DTE Energy Company,DTE,6/5/01,37.234043,37.72766,437453,37.87234,37.753193,15.269864 +DTE Energy Company,DTE,6/6/01,36.765957,37.574467,1564865,37.574467,37.19149,15.042669 +DTE Energy Company,DTE,6/7/01,36.851063,37.19149,1486375,37.276596,37.05532,14.9876 +DTE Energy Company,DTE,6/8/01,37.05532,37.234043,1986455,37.446808,37.361702,15.11151 +DTE Energy Company,DTE,6/11/01,37.370213,37.429787,1338678,38.178722,38.12766,15.421318 +DTE Energy Company,DTE,6/12/01,38.17021,38.255318,1278870,38.842552,38.782978,15.686374 +DTE Energy Company,DTE,6/13/01,37.889362,38.851063,1012850,38.97872,38.01702,15.376573 +DTE Energy Company,DTE,6/14/01,37.19149,37.87234,1021075,37.87234,37.20851,15.049556 +DTE Energy Company,DTE,6/15/01,36.765957,36.765957,1932875,38.570213,38.417023,15.538358 +DTE Energy Company,DTE,6/18/01,38.29787,38.417023,777028,39.404255,38.638298,15.627849 +DTE Energy Company,DTE,6/19/01,38.425533,38.425533,687375,39.404255,39.404255,15.937657 +DTE Energy Company,DTE,6/20/01,39.46383,39.46383,800410,40.110638,39.668083,16.044369 +DTE Energy Company,DTE,6/21/01,37.98298,39.217022,833310,39.370213,38.425533,15.715438 +DTE Energy Company,DTE,6/22/01,37.940426,38.425533,587735,39.02128,38.612766,15.792011 +DTE Energy Company,DTE,6/25/01,38.059574,38.612766,547080,38.612766,38.314896,15.670193 +DTE Energy Company,DTE,6/26/01,37.889362,38.425533,722038,39.17447,39.123405,16.000864 +DTE Energy Company,DTE,6/27/01,38.595745,39.02128,328413,39.557446,39.251064,16.053072 +DTE Energy Company,DTE,6/28/01,38.97872,39.0383,368480,39.73617,39.148937,16.011303 +DTE Energy Company,DTE,6/29/01,39.06383,39.19149,1170300,39.676598,39.523403,16.164452 +DTE Energy Company,DTE,7/2/01,39.32766,39.523403,693015,40.034042,39.6,16.195774 +DTE Energy Company,DTE,7/3/01,39.276596,39.446808,402790,39.72766,39.574467,16.185339 +DTE Energy Company,DTE,7/5/01,39.242554,39.574467,747065,39.965958,39.72766,16.247992 +DTE Energy Company,DTE,7/6/01,39.106384,39.82979,1019430,39.82979,39.276596,16.063505 +DTE Energy Company,DTE,7/9/01,39.148937,39.234043,797355,39.82979,39.378723,16.105282 +DTE Energy Company,DTE,7/10/01,39.06383,39.234043,655885,39.446808,39.387234,16.10876 +DTE Energy Company,DTE,7/11/01,38.638298,39.148937,935300,39.48936,38.93617,15.924282 +DTE Energy Company,DTE,7/12/01,38.255318,38.553192,448615,38.714893,38.425533,15.715438 +DTE Energy Company,DTE,7/13/01,37.48936,38.425533,614995,38.425533,37.770214,15.447424 +DTE Energy Company,DTE,7/16/01,37.582977,37.770214,776910,38,37.82979,15.471792 +DTE Energy Company,DTE,7/17/01,37.19149,37.82979,367188,37.97447,37.404255,15.297753 +DTE Energy Company,DTE,7/18/01,37.02128,37.361702,371535,37.574467,37.31064,15.259461 +DTE Energy Company,DTE,7/19/01,37.02128,37.404255,475405,37.574467,37.404255,15.297753 +DTE Energy Company,DTE,7/20/01,36.851063,37.531914,404905,37.61702,37.02128,15.141125 +DTE Energy Company,DTE,7/23/01,35.957447,37.06383,841300,37.106384,36.178722,14.796536 +DTE Energy Company,DTE,7/24/01,35.82979,36.391487,1439610,36.468086,36.12766,14.775648 +DTE Energy Company,DTE,7/25/01,35.744682,36.12766,1507525,36.51064,36.37447,14.876588 +DTE Energy Company,DTE,7/26/01,35.72766,36.38298,2299123,36.51064,36.14468,14.782608 +DTE Energy Company,DTE,7/27/01,35.148937,36.35745,624395,36.468086,36.17021,14.793052 +DTE Energy Company,DTE,7/30/01,35.361702,36.212765,416185,36.425533,36.38298,14.88007 +DTE Energy Company,DTE,7/31/01,35.582977,36.255318,349563,36.706383,35.957447,14.70603 +DTE Energy Company,DTE,8/1/01,35.87234,36.15319,672688,36.65532,36.587234,14.963608 +DTE Energy Company,DTE,8/2/01,36.50213,36.893616,574105,37.302128,37.302128,15.255988 +DTE Energy Company,DTE,8/3/01,36.774467,37.302128,713813,37.70213,37.6,15.377813 +DTE Energy Company,DTE,8/6/01,36.604256,37.6,565645,37.6,36.93617,15.106317 +DTE Energy Company,DTE,8/7/01,36.697872,36.97872,764690,37.387234,36.92766,15.102828 +DTE Energy Company,DTE,8/8/01,35.8383,36.765957,509598,37.029785,35.965958,14.709514 +DTE Energy Company,DTE,8/9/01,35.73617,35.753193,417948,36.212765,36.102127,14.765206 +DTE Energy Company,DTE,8/10/01,35.446808,36.255318,548373,36.30638,36.110638,14.768683 +DTE Energy Company,DTE,8/13/01,35.82979,36.255318,382580,36.80851,36.093616,14.761728 +DTE Energy Company,DTE,8/14/01,35.753193,36.15319,391745,36.348934,36.00851,14.726915 +DTE Energy Company,DTE,8/15/01,35.787235,36.042553,553660,36.38298,35.965958,14.709514 +DTE Energy Company,DTE,8/16/01,35.778725,35.965958,524755,36.468086,36.289364,14.841781 +DTE Energy Company,DTE,8/17/01,36,36.255318,361430,36.595745,36.042553,14.740842 +DTE Energy Company,DTE,8/20/01,36.12766,36.12766,268253,36.51915,36.408512,14.890513 +DTE Energy Company,DTE,8/21/01,36.195744,36.195744,461658,36.851063,36.757446,15.0332155 +DTE Energy Company,DTE,8/22/01,36.51064,36.553192,896525,37.70213,37.34468,15.27339 +DTE Energy Company,DTE,8/23/01,36.97872,37.131916,415715,37.6,37.251064,15.235096 +DTE Energy Company,DTE,8/24/01,37.02128,37.106384,205743,37.514893,37.446808,15.315157 +DTE Energy Company,DTE,8/27/01,37.361702,37.446808,398678,37.761703,37.45532,15.318641 +DTE Energy Company,DTE,8/28/01,37.029785,37.361702,634383,37.404255,37.0383,15.148085 +DTE Energy Company,DTE,8/29/01,36.893616,37.148937,344863,37.48936,37.20851,15.217698 +DTE Energy Company,DTE,8/30/01,36.902126,37.19149,270838,37.446808,36.93617,15.106317 +DTE Energy Company,DTE,8/31/01,36.65532,36.93617,219020,37.217022,36.842552,15.068031 +DTE Energy Company,DTE,9/4/01,36.629787,36.629787,238760,37.378723,37.114895,15.179407 +DTE Energy Company,DTE,9/5/01,36.765957,36.97872,424528,37.089363,36.893616,15.088911 +DTE Energy Company,DTE,9/6/01,36.621277,36.93617,391980,37.35319,37.251064,15.235096 +DTE Energy Company,DTE,9/7/01,36.893616,37.0383,455195,37.70213,37.429787,15.308194 +DTE Energy Company,DTE,9/10/01,36.93617,37.429787,412190,37.429787,36.93617,15.106317 +DTE Energy Company,DTE,9/17/01,36.595745,36.723404,735315,37.285107,36.81702,15.057585 +DTE Energy Company,DTE,9/18/01,36.468086,36.81702,368363,37.251064,37.097874,15.172455 +DTE Energy Company,DTE,9/19/01,36.68085,36.885105,1169595,37.404255,36.93617,15.106317 +DTE Energy Company,DTE,9/20/01,35.787235,35.787235,3425478,37.242554,36.765957,15.217277 +DTE Energy Company,DTE,9/21/01,36.178722,36.38298,996635,37.744682,36.425533,15.076374 +DTE Energy Company,DTE,9/24/01,35.676598,36.425533,670455,36.595745,35.82979,14.829803 +DTE Energy Company,DTE,9/25/01,35.523403,36.042553,680795,36.12766,35.88085,14.85093 +DTE Energy Company,DTE,9/26/01,35.242554,35.889362,933185,36,35.659573,14.759345 +DTE Energy Company,DTE,9/27/01,35.19149,35.446808,578218,36.17021,35.676598,14.766392 +DTE Energy Company,DTE,9/28/01,35.48936,35.531914,635675,36.638298,36.638298,15.164438 +DTE Energy Company,DTE,10/1/01,36.255318,36.51064,448615,36.902126,36.748936,15.210232 +DTE Energy Company,DTE,10/2/01,36.595745,36.706383,505955,37.531914,37.531914,15.534296 +DTE Energy Company,DTE,10/3/01,37.446808,37.531914,663875,38.187233,38.17021,15.798486 +DTE Energy Company,DTE,10/4/01,37.514893,38.17021,493148,38.289364,38.12766,15.780874 +DTE Energy Company,DTE,10/5/01,37.87234,38.28085,453080,38.29787,38.289364,15.8478 +DTE Energy Company,DTE,10/8/01,37.48936,37.906384,464830,37.99149,37.761703,15.629412 +DTE Energy Company,DTE,10/9/01,37.02128,37.86383,303033,37.86383,37.20851,15.400446 +DTE Energy Company,DTE,10/10/01,36.68085,37.19149,340045,37.251064,37.242554,15.414542 +DTE Energy Company,DTE,10/11/01,36.95319,37.157448,522170,37.429787,36.9617,15.298292 +DTE Energy Company,DTE,10/12/01,36.51915,36.79149,315018,37.148937,37.0383,15.329996 +DTE Energy Company,DTE,10/15/01,36.451065,36.893616,470940,37.07234,36.638298,15.164438 +DTE Energy Company,DTE,10/16/01,36.64681,36.64681,429110,37.276596,37.234043,15.4110155 +DTE Energy Company,DTE,10/17/01,37.02128,37.234043,310318,37.438297,37.089363,15.351126 +DTE Energy Company,DTE,10/18/01,36.13617,36.876595,509010,37.02128,36.187233,14.977741 +DTE Energy Company,DTE,10/19/01,36,36,222780,37.089363,36.80851,15.234877 +DTE Energy Company,DTE,10/22/01,35.957447,36.595745,471645,36.66383,36.14468,14.960131 +DTE Energy Company,DTE,10/23/01,35.651066,36.14468,573635,36.14468,35.889362,14.854452 +DTE Energy Company,DTE,10/24/01,35.34468,35.889362,555070,36.042553,35.770214,14.805136 +DTE Energy Company,DTE,10/25/01,35.574467,35.574467,383520,36.212765,35.889362,14.854452 +DTE Energy Company,DTE,10/26/01,35.34468,35.744682,356965,35.787235,35.557446,14.717075 +DTE Energy Company,DTE,10/29/01,34.468086,35.19149,579393,35.82979,35.62553,14.74526 +DTE Energy Company,DTE,10/30/01,35.0383,35.19149,418653,35.48936,35.285107,14.604348 +DTE Energy Company,DTE,10/31/01,34.97872,35.07234,666460,35.71915,35.48085,14.685368 +DTE Energy Company,DTE,11/1/01,34.731915,35.276596,750943,35.565956,34.893616,14.442317 +DTE Energy Company,DTE,11/2/01,34.212765,34.851063,1541718,34.851063,34.553192,14.301416 +DTE Energy Company,DTE,11/5/01,34.604256,34.638298,494323,35.48936,35.33617,14.625493 +DTE Energy Company,DTE,11/6/01,34.94468,35.123405,562473,35.659573,35.429787,14.664238 +DTE Energy Company,DTE,11/7/01,35.06383,35.234043,659410,35.582977,35.395744,14.65015 +DTE Energy Company,DTE,11/8/01,35.48085,35.48085,439803,36.255318,35.744682,14.794576 +DTE Energy Company,DTE,11/9/01,35.361702,35.914894,293633,36.042553,35.72766,14.787527 +DTE Energy Company,DTE,11/12/01,35.06383,35.531914,333935,35.608513,35.35319,14.632541 +DTE Energy Company,DTE,11/13/01,34.893616,35.35319,400558,35.72766,35.659573,14.759345 +DTE Energy Company,DTE,11/14/01,35.012768,35.70213,372945,35.710636,35.19149,14.565611 +DTE Energy Company,DTE,11/15/01,34.68936,35.19149,637673,35.31915,34.92766,14.456409 +DTE Energy Company,DTE,11/16/01,34.740425,34.92766,446618,35.268085,34.95319,14.46698 +DTE Energy Company,DTE,11/19/01,34.51064,34.9617,545553,35.0383,35.02128,14.495159 +DTE Energy Company,DTE,11/20/01,35.05532,35.106384,623103,35.82979,35.70213,14.776964 +DTE Energy Company,DTE,11/21/01,35.106384,35.710636,571990,35.710636,35.276596,14.600836 +DTE Energy Company,DTE,11/23/01,35.106384,35.276596,161798,35.531914,35.438297,14.667762 +DTE Energy Company,DTE,11/26/01,35.17447,35.446808,251568,35.61702,35.285107,14.604348 +DTE Energy Company,DTE,11/27/01,35.148937,35.293617,290578,35.70213,35.387234,14.64663 +DTE Energy Company,DTE,11/28/01,34.970215,35.395744,673040,35.404255,35.131916,14.5409565 +DTE Energy Company,DTE,11/29/01,34.94468,35.131916,611823,35.48936,35.234043,14.58322 +DTE Energy Company,DTE,11/30/01,35.097874,35.234043,410545,35.404255,35.148937,14.547999 +DTE Energy Company,DTE,12/3/01,34.731915,35.02128,920260,35.302128,35.225533,14.579702 +DTE Energy Company,DTE,12/4/01,34.723404,35.02128,1007680,35.148937,34.97872,14.477551 +DTE Energy Company,DTE,12/5/01,34.851063,35.04681,469295,35.259575,34.987232,14.481072 +DTE Energy Company,DTE,12/6/01,34.391487,34.893616,709818,34.893616,34.595745,14.319032 +DTE Energy Company,DTE,12/7/01,34.468086,34.468086,727090,35.07234,34.902126,14.445839 +DTE Energy Company,DTE,12/10/01,34.553192,34.902126,460130,34.97872,34.621277,14.329594 +DTE Energy Company,DTE,12/11/01,33.97447,34.638298,409723,34.731915,34.102127,14.114726 +DTE Energy Company,DTE,12/12/01,33.957447,34.102127,743775,34.723404,34.67234,14.350738 +DTE Energy Company,DTE,12/13/01,34.638298,34.67234,420768,35.07234,34.782978,14.396528 +DTE Energy Company,DTE,12/14/01,34.255318,34.570213,296688,34.876595,34.68936,14.357778 +DTE Energy Company,DTE,12/17/01,34.417023,34.68936,319248,34.782978,34.54468,14.297897 +DTE Energy Company,DTE,12/18/01,34.54468,34.54468,463773,34.970215,34.910637,14.4493685 +DTE Energy Company,DTE,12/19/01,34.765957,34.851063,643783,35.804256,35.69362,14.773434 +DTE Energy Company,DTE,12/20/01,35.2,35.73617,733435,35.73617,35.506382,14.695944 +DTE Energy Company,DTE,12/21/01,34.995747,35.234043,1931935,35.31064,35.004253,14.669192 +DTE Energy Company,DTE,12/24/01,34.94468,34.9617,5195968,35.31915,35.19149,14.747656 +DTE Energy Company,DTE,12/26/01,35.2,35.20851,422883,35.582977,35.242554,14.769057 +DTE Energy Company,DTE,12/27/01,34.902126,35.31915,415128,35.72766,35.70213,14.961652 +DTE Energy Company,DTE,12/28/01,35.06383,35.914894,454373,35.914894,35.676598,14.95095 +DTE Energy Company,DTE,12/31/01,35.446808,35.61702,256268,35.99149,35.69362,14.958089 +DTE Energy Company,DTE,1/2/02,34.995747,35.778725,519820,36.187233,36.059574,15.111442 +DTE Energy Company,DTE,1/3/02,35.582977,36,342983,36.12766,35.86383,15.029415 +DTE Energy Company,DTE,1/4/02,35.19149,36.195744,821090,36.195744,35.565956,14.904583 +DTE Energy Company,DTE,1/7/02,35.114895,35.302128,804993,35.429787,35.302128,14.794018 +DTE Energy Company,DTE,1/8/02,34.37447,35.080853,709348,35.131916,34.629787,14.512262 +DTE Energy Company,DTE,1/9/02,34.28085,34.578724,670338,34.97872,34.731915,14.555057 +DTE Energy Company,DTE,1/10/02,34.38298,34.38298,648600,35.012768,34.93617,14.64066 +DTE Energy Company,DTE,1/11/02,34.868084,34.94468,563530,35.31915,34.910637,14.629961 +DTE Energy Company,DTE,1/14/02,34.740425,34.740425,572225,35.404255,35.251064,14.772621 +DTE Energy Company,DTE,1/15/02,35.33617,35.404255,475288,35.82979,35.753193,14.9830475 +DTE Energy Company,DTE,1/16/02,35.608513,35.87234,430873,36.17021,35.72766,14.972347 +DTE Energy Company,DTE,1/17/02,35.31915,35.72766,337695,35.84681,35.45532,14.858227 +DTE Energy Company,DTE,1/18/02,35.31915,35.404255,319248,35.659573,35.523403,14.886751 +DTE Energy Company,DTE,1/22/02,34.782978,35.506382,470470,35.531914,34.851063,14.604994 +DTE Energy Company,DTE,1/23/02,34.468086,34.68085,337343,34.9617,34.868084,14.612129 +DTE Energy Company,DTE,1/24/02,34.68085,34.68085,327825,35.395744,35.04681,14.687025 +DTE Energy Company,DTE,1/25/02,34.859573,34.97872,273188,35.114895,35.02128,14.676332 +DTE Energy Company,DTE,1/28/02,34.8,34.893616,183183,35.004253,34.910637,14.629961 +DTE Energy Company,DTE,1/29/02,34.289364,35.251064,515943,35.251064,34.340427,14.390997 +DTE Energy Company,DTE,1/30/02,33.744682,34.212765,287758,34.391487,34.365955,14.401704 +DTE Energy Company,DTE,1/31/02,34.042553,34.195744,537328,34.893616,34.893616,14.622824 +DTE Energy Company,DTE,2/1/02,34.723404,34.80851,205390,34.97872,34.94468,14.644222 +DTE Energy Company,DTE,2/4/02,34.612766,34.94468,440155,35.148937,34.893616,14.622824 +DTE Energy Company,DTE,2/5/02,34.50213,34.851063,585033,34.970215,34.561703,14.48373 +DTE Energy Company,DTE,2/6/02,34.348934,34.365955,520995,34.68085,34.468086,14.4445 +DTE Energy Company,DTE,2/7/02,34.65532,34.80851,490093,35.02128,34.893616,14.622824 +DTE Energy Company,DTE,2/8/02,34.51064,34.868084,853520,35.157448,34.748936,14.562195 +DTE Energy Company,DTE,2/11/02,34.26383,34.468086,493265,35.0383,34.92766,14.637095 +DTE Energy Company,DTE,2/12/02,34.95319,34.9617,490563,35.45532,35.217022,14.758356 +DTE Energy Company,DTE,2/13/02,34.97872,35.106384,252508,35.395744,35.2,14.751217 +DTE Energy Company,DTE,2/14/02,35.004253,35.19149,344393,35.429787,35.35319,14.81542 +DTE Energy Company,DTE,2/15/02,35.2,35.361702,354263,35.45532,35.251064,14.772621 +DTE Energy Company,DTE,2/19/02,34.9617,35.148937,476228,35.35319,35.140427,14.726261 +DTE Energy Company,DTE,2/20/02,34.714893,35.148937,828023,35.242554,35.097874,14.708423 +DTE Energy Company,DTE,2/21/02,34.902126,35.089363,420298,35.404255,34.94468,14.644222 +DTE Energy Company,DTE,2/22/02,34.66383,34.851063,645780,35.19149,35.02128,14.676332 +DTE Energy Company,DTE,2/25/02,34.731915,34.851063,489153,35.16596,34.893616,14.622824 +DTE Energy Company,DTE,2/26/02,34.851063,34.851063,335110,35.32766,35.259575,14.776195 +DTE Energy Company,DTE,2/27/02,35.131916,35.225533,352030,35.659573,35.378723,14.826121 +DTE Energy Company,DTE,2/28/02,35.251064,35.378723,302680,35.574467,35.251064,14.772621 +DTE Energy Company,DTE,3/1/02,35.251064,35.251064,358610,35.957447,35.906384,15.047248 +DTE Energy Company,DTE,3/4/02,35.906384,35.906384,341220,36.4,36.365955,15.239841 +DTE Energy Company,DTE,3/5/02,36.178722,36.212765,462480,36.93617,36.92766,15.475232 +DTE Energy Company,DTE,3/6/02,36.51064,36.92766,529925,37.34468,37.32766,15.642862 +DTE Energy Company,DTE,3/7/02,37.106384,37.32766,457193,37.574467,37.531914,15.728453 +DTE Energy Company,DTE,3/8/02,37.131916,37.574467,367305,37.710636,37.514893,15.721322 +DTE Energy Company,DTE,3/11/02,37.17447,37.429787,360843,37.70213,37.557446,15.739152 +DTE Energy Company,DTE,3/12/02,37.029785,37.446808,399618,37.574467,37.268085,15.61789 +DTE Energy Company,DTE,3/13/02,36.885105,37.06383,370948,37.31915,37.012768,15.510897 +DTE Energy Company,DTE,3/14/02,36.80851,37.02128,344040,37.293617,36.95319,15.485928 +DTE Energy Company,DTE,3/15/02,36.910637,36.95319,734140,37.157448,37.089363,15.542988 +DTE Energy Company,DTE,3/18/02,36.425533,36.714893,498788,37.140427,37.04681,15.525167 +DTE Energy Company,DTE,3/19/02,37.242554,37.276596,782433,37.685104,37.557446,15.739152 +DTE Energy Company,DTE,3/20/02,37.19149,37.574467,491973,37.787235,37.531914,15.728453 +DTE Energy Company,DTE,3/21/02,37.123405,37.225533,1053270,38.042553,37.99149,16.10917 +DTE Energy Company,DTE,3/22/02,37.685104,37.957447,382815,38.246807,37.897873,16.069477 +DTE Energy Company,DTE,3/25/02,37.302128,37.72766,446500,38.246807,37.8383,16.044216 +DTE Energy Company,DTE,3/26/02,37.676598,37.86383,415598,38.14468,38.093616,16.152475 +DTE Energy Company,DTE,3/27/02,37.821278,37.965958,388573,38.425533,38.391487,16.278782 +DTE Energy Company,DTE,3/28/02,38.29787,38.29787,452023,38.93617,38.723404,16.419521 +DTE Energy Company,DTE,4/1/02,38.38298,38.468086,399853,38.83404,38.629787,16.379818 +DTE Energy Company,DTE,4/2/02,38.417023,38.629787,420885,38.851063,38.774467,16.441164 +DTE Energy Company,DTE,4/3/02,38.485107,38.68085,374943,38.919147,38.80851,16.455606 +DTE Energy Company,DTE,4/4/02,38.042553,38.723404,538033,39.123405,38.587234,16.361784 +DTE Energy Company,DTE,4/5/02,38.17021,38.468086,266255,38.723404,38.27234,16.228254 +DTE Energy Company,DTE,4/8/02,37.87234,37.87234,386928,38.38298,38.246807,16.217438 +DTE Energy Company,DTE,4/9/02,37.86383,38.1617,367188,38.1617,37.889362,16.065874 +DTE Energy Company,DTE,4/10/02,37.787235,37.787235,514768,38.4,38.391487,16.278782 +DTE Energy Company,DTE,4/11/02,37.889362,38.391487,325005,38.638298,37.897873,16.069477 +DTE Energy Company,DTE,4/12/02,37.685104,37.914894,303033,38.12766,38.110638,16.15969 +DTE Energy Company,DTE,4/15/02,37.659573,37.87234,551193,37.897873,37.753193,16.00813 +DTE Energy Company,DTE,4/16/02,38.01702,38.085106,681853,38.553192,38.53617,16.34013 +DTE Energy Company,DTE,4/17/02,38.468086,38.52766,352148,38.885105,38.79149,16.448385 +DTE Energy Company,DTE,4/18/02,38.621277,38.80851,379173,39.05532,39.029785,16.549429 +DTE Energy Company,DTE,4/19/02,38.723404,38.93617,315018,39.217022,39.217022,16.628822 +DTE Energy Company,DTE,4/22/02,38.81702,39.04681,332760,39.31064,38.97872,16.52778 +DTE Energy Company,DTE,4/23/02,38.851063,38.893616,428053,39.914894,39.557446,16.77317 +DTE Energy Company,DTE,4/24/02,39.48936,39.744682,883248,40.340427,40.051064,16.982473 +DTE Energy Company,DTE,4/25/02,38.8,39.87234,795358,39.88085,38.859573,16.477257 +DTE Energy Company,DTE,4/26/02,38.085106,38.92766,700888,39.106384,38.51915,16.33291 +DTE Energy Company,DTE,4/29/02,38.15319,38.50213,693250,38.81702,38.26383,16.224648 +DTE Energy Company,DTE,4/30/02,38.29787,38.434044,772093,38.876595,38.587234,16.361784 +DTE Energy Company,DTE,5/1/02,38.340427,38.417023,473760,38.765957,38.612766,16.372604 +DTE Energy Company,DTE,5/2/02,38.238297,38.706383,496673,39.148937,39.123405,16.589134 +DTE Energy Company,DTE,5/3/02,38.629787,39.131916,352735,39.276596,39.0383,16.553041 +DTE Energy Company,DTE,5/6/02,38.66383,39.0383,246985,39.0383,38.67234,16.397865 +DTE Energy Company,DTE,5/7/02,38.15319,38.638298,308555,38.638298,38.30638,16.242695 +DTE Energy Company,DTE,5/8/02,37.931915,38.408512,1202495,38.51915,38.29787,16.239084 +DTE Energy Company,DTE,5/9/02,37.914894,38.29787,812748,38.37447,38.051064,16.134428 +DTE Energy Company,DTE,5/10/02,37.71915,38.51064,1031063,38.723404,37.82979,16.040604 +DTE Energy Company,DTE,5/13/02,37.49787,37.676598,1548298,37.923405,37.897873,16.069477 +DTE Energy Company,DTE,5/14/02,37.62553,38.068085,758815,38.638298,38.621277,16.37621 +DTE Energy Company,DTE,5/15/02,38.255318,38.425533,1075360,38.51064,38.4,16.282393 +DTE Energy Company,DTE,5/16/02,38.4,38.4,1931583,39.06383,38.553192,16.347345 +DTE Energy Company,DTE,5/17/02,37.64255,38.553192,936828,38.893616,38.52766,16.336517 +DTE Energy Company,DTE,5/20/02,38.50213,38.52766,625688,39.32766,39.293617,16.661299 +DTE Energy Company,DTE,5/21/02,39.106384,39.293617,572108,40.034042,39.744682,16.852556 +DTE Energy Company,DTE,5/22/02,39.70213,39.70213,644018,40.595745,40.578724,17.206213 +DTE Energy Company,DTE,5/23/02,39.923405,40.255318,938120,40.51064,40.212765,17.051039 +DTE Energy Company,DTE,5/24/02,39.31915,40.212765,615935,40.238297,39.923405,16.928347 +DTE Energy Company,DTE,5/28/02,39.48936,39.753193,473055,39.965958,39.770214,16.863388 +DTE Energy Company,DTE,5/29/02,39.114895,39.61702,509833,39.71915,39.574467,16.780392 +DTE Energy Company,DTE,5/30/02,39.523403,39.574467,757170,40,39.914894,16.924734 +DTE Energy Company,DTE,5/31/02,39.668083,39.914894,521700,40.17021,39.82979,16.888655 +DTE Energy Company,DTE,6/3/02,38.9617,39.82979,532863,39.87234,39.07234,16.567469 +DTE Energy Company,DTE,6/4/02,38.902126,38.902126,485510,39.565956,39.31915,16.672134 +DTE Energy Company,DTE,6/5/02,38.38298,39.32766,633560,39.32766,38.425533,16.293215 +DTE Energy Company,DTE,6/6/02,37.506382,38.434044,654593,38.54468,37.514893,15.907081 +DTE Energy Company,DTE,6/7/02,37.361702,37.514893,612410,37.795746,37.659573,15.968435 +DTE Energy Company,DTE,6/10/02,37.48936,37.659573,337108,38.051064,37.86383,16.055037 +DTE Energy Company,DTE,6/11/02,37.957447,37.957447,1090283,39.080853,38.365955,16.267948 +DTE Energy Company,DTE,6/12/02,38.17021,38.17021,642490,39.06383,38.79149,16.448385 +DTE Energy Company,DTE,6/13/02,38.595745,38.64681,650010,39.659573,39.0383,16.553041 +DTE Energy Company,DTE,6/14/02,36.919147,37.404255,1717968,37.6,37.02128,15.697782 +DTE Energy Company,DTE,6/17/02,36.340427,37.029785,1786470,37.123405,36.425533,15.445172 +DTE Energy Company,DTE,6/18/02,36.468086,36.578724,1331158,37.20851,36.876595,15.636436 +DTE Energy Company,DTE,6/19/02,36.29787,36.723404,2536590,37.148937,37.148937,15.751914 +DTE Energy Company,DTE,6/20/02,37.259575,37.276596,3999935,37.84681,37.574467,15.932351 +DTE Energy Company,DTE,6/21/02,37.446808,37.446808,1949678,38.38298,38.38298,16.275171 +DTE Energy Company,DTE,6/24/02,37.71915,38.085106,1234338,38.246807,37.889362,16.065874 +DTE Energy Company,DTE,6/25/02,37.31915,37.787235,1526208,38,37.404255,15.860168 +DTE Energy Company,DTE,6/26/02,36.434044,36.80851,1626553,37.19149,36.80851,15.792617 +DTE Energy Company,DTE,6/27/02,36.51064,36.97872,796415,37.276596,37.06383,15.902165 +DTE Energy Company,DTE,6/28/02,36.595745,36.595745,885480,37.99149,37.99149,16.300179 +DTE Energy Company,DTE,7/1/02,37.31915,37.744682,779613,37.923405,37.429787,16.059174 +DTE Energy Company,DTE,7/2/02,36.459576,36.93617,1048453,37.106384,36.553192,15.683079 +DTE Energy Company,DTE,7/3/02,36,36.595745,647308,36.80851,36.340427,15.591791 +DTE Energy Company,DTE,7/5/02,35.957447,36.38298,314548,36.595745,36.553192,15.683079 +DTE Energy Company,DTE,7/8/02,36.042553,36.51064,358845,36.595745,36.289364,15.5698805 +DTE Energy Company,DTE,7/9/02,34.66383,36.17021,852228,36.425533,34.851063,14.952781 +DTE Energy Company,DTE,7/10/02,33.446808,34.910637,1111903,34.910637,33.685104,14.452523 +DTE Energy Company,DTE,7/11/02,33.35319,33.651066,981125,34.65532,34.595745,14.843239 +DTE Energy Company,DTE,7/12/02,33.029785,34.67234,784430,34.67234,33.412766,14.335678 +DTE Energy Company,DTE,7/15/02,30.893618,33.17447,1650758,34.476597,34.340427,14.733695 +DTE Energy Company,DTE,7/16/02,33.097874,34.12766,1266415,34.289364,33.412766,14.335678 +DTE Energy Company,DTE,7/17/02,32.851063,34.042553,917793,34.085106,33.0383,14.175017 +DTE Energy Company,DTE,7/18/02,31.889362,33.106384,665873,33.106384,31.889362,13.682071 +DTE Energy Company,DTE,7/19/02,29.982979,30.859573,989585,31.889362,30.604256,13.130694 +DTE Energy Company,DTE,7/22/02,29.889362,30.978724,1177585,31.404255,30.723404,13.181818 +DTE Energy Company,DTE,7/23/02,28.595745,30.731915,1565100,31.106382,29.021276,12.451517 +DTE Energy Company,DTE,7/24/02,28.12766,28.510637,1517630,31.412766,31.319149,13.437423 +DTE Energy Company,DTE,7/25/02,30.723404,31.234043,1665328,32.51064,32.348934,13.8792515 +DTE Energy Company,DTE,7/26/02,31.285107,32.27234,691605,32.604256,31.84681,13.6638155 +DTE Energy Company,DTE,7/29/02,31.74468,31.829786,718748,32.731915,32.697872,14.028965 +DTE Energy Company,DTE,7/30/02,32.52766,32.706383,1082175,34.212765,34.110638,14.635105 +DTE Energy Company,DTE,7/31/02,33.029785,34.110638,1004743,35.06383,34.859573,14.956437 +DTE Energy Company,DTE,8/1/02,33.87234,34.859573,765043,35.31915,34.28085,14.708131 +DTE Energy Company,DTE,8/2/02,33.753193,34.28085,675038,34.83404,34.27234,14.7044735 +DTE Energy Company,DTE,8/5/02,34.38298,34.553192,1081353,35.361702,34.706383,14.890707 +DTE Energy Company,DTE,8/6/02,35.012768,35.012768,908393,35.940426,35.531914,15.244901 +DTE Energy Company,DTE,8/7/02,35.2,35.651066,658353,35.948936,35.948936,15.423822 +DTE Energy Company,DTE,8/8/02,35.18298,35.948936,580920,36.29787,36.27234,15.562578 +DTE Energy Company,DTE,8/9/02,35.685104,36.27234,681970,36.459576,35.753193,15.339839 +DTE Energy Company,DTE,8/12/02,35.31915,35.404255,1022603,36.17021,35.787235,15.354448 +DTE Energy Company,DTE,8/13/02,35.19149,35.787235,803113,36.042553,35.20851,15.106144 +DTE Energy Company,DTE,8/14/02,35.02128,35.20851,550488,36.212765,36.195744,15.529713 +DTE Energy Company,DTE,8/15/02,35.948936,36.195744,496203,36.782978,36.12766,15.500501 +DTE Energy Company,DTE,8/16/02,35.387234,36,485158,36.042553,35.608513,15.277766 +DTE Energy Company,DTE,8/19/02,35.361702,35.608513,335815,36.204254,36.204254,15.533366 +DTE Energy Company,DTE,8/20/02,35.48936,36.204254,750003,36.408512,36.00851,15.449381 +DTE Energy Company,DTE,8/21/02,35.965958,36.12766,661643,37.34468,37.31915,16.01171 +DTE Energy Company,DTE,8/22/02,36.995747,37.31915,451200,37.82979,37.72766,16.186977 +DTE Energy Company,DTE,8/23/02,36.893616,37.523403,311845,37.651066,37.004253,15.876606 +DTE Energy Company,DTE,8/26/02,37.106384,37.106384,471880,37.608513,37.514893,16.09569 +DTE Energy Company,DTE,8/27/02,36.93617,37.685104,465065,37.753193,36.93617,15.847397 +DTE Energy Company,DTE,8/28/02,36.12766,36.68085,506895,36.82553,36.578724,15.694029 +DTE Energy Company,DTE,8/29/02,35.906384,36.340427,408195,36.476597,36.35745,15.59909 +DTE Energy Company,DTE,8/30/02,35.914894,36.35745,515943,36.8,36.51915,15.66847 +DTE Energy Company,DTE,9/3/02,35.140427,36.102127,713813,36.212765,35.685104,15.310617 +DTE Energy Company,DTE,9/4/02,34.83404,35.685104,619343,35.82979,35.761703,15.343487 +DTE Energy Company,DTE,9/5/02,35.361702,35.61702,584915,35.923405,35.531914,15.244901 +DTE Energy Company,DTE,9/6/02,35.531914,36.1617,744010,36.340427,36.27234,15.562578 +DTE Energy Company,DTE,9/9/02,35.285107,36.085106,662465,36.1617,35.804256,15.3617525 +DTE Energy Company,DTE,9/10/02,34.553192,35.778725,792303,35.778725,34.765957,14.916262 +DTE Energy Company,DTE,9/11/02,34.697872,34.697872,560358,35.540424,35.412766,15.193781 +DTE Energy Company,DTE,9/12/02,34.80851,35.412766,874788,35.412766,34.893616,14.971036 +DTE Energy Company,DTE,9/13/02,34.731915,34.893616,929308,35.659573,35.514893,15.237595 +DTE Energy Company,DTE,9/16/02,34.68085,35.148937,732378,35.31915,35.31915,15.15361 +DTE Energy Company,DTE,9/17/02,34.53617,35.574467,843180,35.676598,34.54468,14.821327 +DTE Energy Company,DTE,9/18/02,34.068085,34.13617,1228345,35.753193,35.234043,15.117105 +DTE Energy Company,DTE,9/19/02,34.629787,35.148937,754468,35.370213,34.92766,14.985648 +DTE Energy Company,DTE,9/20/02,33.744682,34.93617,1228815,34.93617,34.451065,14.781165 +DTE Energy Company,DTE,9/23/02,33.931915,34,1120128,34.561703,34.50213,14.803078 +DTE Energy Company,DTE,9/24/02,32.723404,34.00851,1411763,34.01702,33.05532,14.364803 +DTE Energy Company,DTE,9/25/02,32.919147,33.097874,905220,34.14468,33.82979,14.701361 +DTE Energy Company,DTE,9/26/02,33.914894,34,611000,34.970215,34.83404,15.13778 +DTE Energy Company,DTE,9/27/02,33.957447,34.621277,585385,35.06383,34.059574,14.801221 +DTE Energy Company,DTE,9/30/02,33.46383,33.957447,873025,34.859573,34.638298,15.052722 +DTE Energy Company,DTE,10/1/02,34.425533,34.93617,1052683,35.73617,35.61702,15.478033 +DTE Energy Company,DTE,10/2/02,35.276596,35.574467,811455,36.17021,35.565956,15.455846 +DTE Energy Company,DTE,10/3/02,35.574467,35.574467,1348313,36.255318,35.931915,15.614882 +DTE Energy Company,DTE,10/4/02,34.434044,35.940426,1346315,35.940426,34.8,15.122991 +DTE Energy Company,DTE,10/7/02,34.95319,35.19149,809575,36.102127,35.48085,15.4188595 +DTE Energy Company,DTE,10/8/02,33.744682,35.48085,1932523,36.493618,35.71915,15.522424 +DTE Energy Company,DTE,10/9/02,33.16596,35.72766,1778833,35.72766,33.19149,14.423973 +DTE Energy Company,DTE,10/10/02,32.51064,33.361702,1335270,36.034042,35.69362,15.51133 +DTE Energy Company,DTE,10/11/02,34.731915,35.70213,1008973,36.17021,35.446808,15.404068 +DTE Energy Company,DTE,10/14/02,34.042553,35.45532,921553,35.82979,35.804256,15.559402 +DTE Energy Company,DTE,10/15/02,35.8383,36.340427,1253843,36.893616,36.15319,15.711039 +DTE Energy Company,DTE,10/16/02,34.212765,36.042553,1444780,36.11915,34.212765,14.86779 +DTE Energy Company,DTE,10/17/02,34.255318,34.68085,719688,35.45532,35.446808,15.404068 +DTE Energy Company,DTE,10/18/02,34.38298,35.276596,757053,35.72766,35.33617,15.355989 +DTE Energy Company,DTE,10/21/02,35.18298,35.34468,1164308,36.67234,36.561703,15.888574 +DTE Energy Company,DTE,10/22/02,35.34468,36.085106,876550,37.04681,35.676598,15.50393 +DTE Energy Company,DTE,10/23/02,35.574467,35.574467,795710,36.93617,36.748936,15.96993 +DTE Energy Company,DTE,10/24/02,36.391487,36.82553,934243,37.8383,37.16596,16.151163 +DTE Energy Company,DTE,10/25/02,36.842552,37.17447,573988,37.70213,37.574467,16.328686 +DTE Energy Company,DTE,10/28/02,37.761703,37.761703,988058,38.723404,38.51915,16.739216 +DTE Energy Company,DTE,10/29/02,37.49787,38.52766,879018,38.842552,38.00851,16.517305 +DTE Energy Company,DTE,10/30/02,37.86383,38.12766,854930,38.740425,38.740425,16.835375 +DTE Energy Company,DTE,10/31/02,38.13617,39.148937,862685,39.148937,38.37447,16.676336 +DTE Energy Company,DTE,11/1/02,38.221275,38.425533,791010,38.604256,38.468086,16.717022 +DTE Energy Company,DTE,11/4/02,38.93617,39.744682,1218123,39.744682,39.46383,17.149748 +DTE Energy Company,DTE,11/5/02,39.17447,39.634045,820973,39.634045,39.46383,17.149748 +DTE Energy Company,DTE,11/6/02,39.302128,39.48936,1134933,39.914894,39.69362,17.249598 +DTE Energy Company,DTE,11/7/02,37.744682,39.49787,1220238,39.49787,38.348934,16.665245 +DTE Energy Company,DTE,11/8/02,37.302128,38.35745,907335,38.425533,37.302128,16.210337 +DTE Energy Company,DTE,11/11/02,36.82553,37.31064,587618,37.659573,37.531914,16.310198 +DTE Energy Company,DTE,11/12/02,36.621277,37.6,1345845,37.914894,36.94468,16.055002 +DTE Energy Company,DTE,11/13/02,36.95319,36.95319,946580,37.548935,37.31064,16.214037 +DTE Energy Company,DTE,11/14/02,37.659573,37.659573,600543,38.14468,37.931915,16.48402 +DTE Energy Company,DTE,11/15/02,37.931915,37.931915,670690,38.50213,38.50213,16.731817 +DTE Energy Company,DTE,11/18/02,37.62553,38.50213,882895,38.740425,37.676598,16.37306 +DTE Energy Company,DTE,11/19/02,37.34468,37.685104,829315,37.906384,37.574467,16.328686 +DTE Energy Company,DTE,11/20/02,37.217022,37.61702,1071718,37.85532,37.61702,16.347176 +DTE Energy Company,DTE,11/21/02,37.148937,37.61702,798060,37.889362,37.395744,16.251017 +DTE Energy Company,DTE,11/22/02,37.276596,37.404255,733083,38.80851,38.66383,16.802084 +DTE Energy Company,DTE,11/25/02,38.238297,38.53617,747770,39.19149,38.910637,16.909344 +DTE Energy Company,DTE,11/26/02,37.931915,38.919147,671513,38.919147,37.97447,16.502516 +DTE Energy Company,DTE,11/27/02,37.889362,38.034042,412778,38.29787,38.093616,16.554289 +DTE Energy Company,DTE,11/29/02,37.61702,37.923405,325710,37.98298,37.72766,16.395254 +DTE Energy Company,DTE,12/2/02,37.18298,37.897873,545318,37.906384,37.404255,16.254717 +DTE Energy Company,DTE,12/3/02,37.395744,37.404255,633090,38.12766,37.744682,16.40266 +DTE Energy Company,DTE,12/4/02,37.446808,37.82979,860218,38.38298,37.446808,16.273201 +DTE Energy Company,DTE,12/5/02,37.02128,37.787235,698303,37.97447,37.20851,16.169645 +DTE Energy Company,DTE,12/6/02,36.604256,36.629787,1229990,37.02128,36.97872,16.06979 +DTE Energy Company,DTE,12/9/02,36.851063,36.851063,785605,37.787235,37.557446,16.321281 +DTE Energy Company,DTE,12/10/02,37.361702,37.685104,607358,37.86383,37.821278,16.43594 +DTE Energy Company,DTE,12/11/02,37.45532,37.821278,533685,38.12766,37.948936,16.491419 +DTE Energy Company,DTE,12/12/02,37.787235,38.11915,532628,38.314896,38.187233,16.594973 +DTE Energy Company,DTE,12/13/02,38.042553,38.042553,811925,38.876595,38.66383,16.802084 +DTE Energy Company,DTE,12/16/02,38.723404,38.765957,1037760,39.31915,39.31915,17.086874 +DTE Energy Company,DTE,12/17/02,39.259575,39.31915,595725,39.574467,39.429787,17.134949 +DTE Energy Company,DTE,12/18/02,39.276596,39.276596,661055,39.73617,39.438297,17.138647 +DTE Energy Company,DTE,12/19/02,38.876595,39.148937,1044810,39.276596,38.92766,17.106855 +DTE Energy Company,DTE,12/20/02,39.217022,39.361702,830725,39.744682,39.591488,17.398584 +DTE Energy Company,DTE,12/23/02,38.93617,39.446808,652595,39.685104,38.97872,17.129295 +DTE Energy Company,DTE,12/24/02,38.765957,38.765957,178835,39.2,38.987232,17.133034 +DTE Energy Company,DTE,12/26/02,39.004253,39.06383,396680,39.412766,39.106384,17.185398 +DTE Energy Company,DTE,12/27/02,38.51064,39.106384,399970,39.268085,38.612766,16.96848 +DTE Energy Company,DTE,12/30/02,38.553192,38.638298,906983,39.70213,39.62553,17.413538 +DTE Energy Company,DTE,12/31/02,39.19149,39.412766,608415,39.659573,39.48936,17.353697 +DTE Energy Company,DTE,1/2/03,39.395744,39.574467,430520,39.98298,39.98298,17.570616 +DTE Energy Company,DTE,1/3/03,39.70213,39.99149,1085113,40.425533,39.97447,17.566874 +DTE Energy Company,DTE,1/6/03,40.638298,40.748936,2098903,42.12766,41.940426,18.430828 +DTE Energy Company,DTE,1/7/03,40.595745,41.948936,1531025,42.12766,40.79149,17.925926 +DTE Energy Company,DTE,1/8/03,40.425533,40.595745,962325,41.02128,40.987232,18.011944 +DTE Energy Company,DTE,1/9/03,39.744682,40.723404,1539720,40.723404,39.8383,17.507032 +DTE Energy Company,DTE,1/10/03,38.93617,39.33617,1382623,39.506382,39.34468,17.290115 +DTE Energy Company,DTE,1/13/03,38.697872,39.34468,1391318,39.34468,38.757446,17.032053 +DTE Energy Company,DTE,1/14/03,38.638298,39.148937,879723,39.48085,39.48085,17.349953 +DTE Energy Company,DTE,1/15/03,39.148937,39.48936,822853,40,39.234043,17.241503 +DTE Energy Company,DTE,1/16/03,38.748936,39.234043,937885,39.45532,38.782978,17.04328 +DTE Energy Company,DTE,1/17/03,38.37447,38.851063,607828,38.919147,38.66383,16.990913 +DTE Energy Company,DTE,1/21/03,38.11915,38.723404,419710,39.02128,38.12766,16.755297 +DTE Energy Company,DTE,1/22/03,37.651066,37.957447,672923,38.578724,38.212765,16.792692 +DTE Energy Company,DTE,1/23/03,38.26383,38.29787,583740,38.697872,38.38298,16.867504 +DTE Energy Company,DTE,1/24/03,37.47234,38.391487,674333,38.391487,37.47234,16.467312 +DTE Energy Company,DTE,1/27/03,35.914894,36.919147,1226935,37.217022,35.931915,15.790371 +DTE Energy Company,DTE,1/28/03,36.238297,36.255318,1061613,36.83404,36.629787,16.09705 +DTE Energy Company,DTE,1/29/03,36.15319,36.587234,788660,36.740425,36.51064,16.044691 +DTE Energy Company,DTE,1/30/03,35.82979,36.52766,871145,36.52766,35.82979,15.745489 +DTE Energy Company,DTE,1/31/03,35.565956,35.744682,1534315,35.98298,35.676598,15.678174 +DTE Energy Company,DTE,2/3/03,35.761703,35.795746,1071013,36.238297,36.17021,15.89509 +DTE Energy Company,DTE,2/4/03,35.574467,35.795746,740368,35.97447,35.744682,15.708093 +DTE Energy Company,DTE,2/5/03,35.582977,35.753193,847058,36.076595,35.582977,15.637028 +DTE Energy Company,DTE,2/6/03,35.582977,35.591488,699478,36,35.70213,15.689387 +DTE Energy Company,DTE,2/7/03,35.19149,36.093616,1073950,36.093616,35.234043,15.483686 +DTE Energy Company,DTE,2/10/03,35.234043,35.557446,781728,35.659573,35.540424,15.618324 +DTE Energy Company,DTE,2/11/03,34.485107,35.49787,910508,35.574467,34.485107,15.15457 +DTE Energy Company,DTE,2/12/03,33.668083,34.595745,1437965,34.748936,33.931915,14.911465 +DTE Energy Company,DTE,2/13/03,33.412766,33.761703,1171593,34.697872,34.434044,15.132127 +DTE Energy Company,DTE,2/14/03,34.434044,34.476597,1091575,35.05532,35.05532,15.405146 +DTE Energy Company,DTE,2/18/03,35.0383,35.225533,580920,35.582977,35.514893,15.607107 +DTE Energy Company,DTE,2/19/03,35.634045,35.957447,1300960,35.98298,35.8383,15.749221 +DTE Energy Company,DTE,2/20/03,35.61702,35.70213,947050,36.26383,35.72766,15.700612 +DTE Energy Company,DTE,2/21/03,35.710636,35.914894,657060,36.38298,35.710636,15.693135 +DTE Energy Company,DTE,2/24/03,35.412766,35.82979,594785,35.914894,35.412766,15.562227 +DTE Energy Company,DTE,2/25/03,35.089363,35.404255,1173825,36.042553,35.86383,15.760454 +DTE Energy Company,DTE,2/26/03,34.95319,35.86383,879135,35.86383,35.106384,15.427588 +DTE Energy Company,DTE,2/27/03,35.0383,35.217022,815098,35.531914,35.19149,15.464984 +DTE Energy Company,DTE,2/28/03,35.123405,35.31915,689725,35.404255,35.268085,15.49865 +DTE Energy Company,DTE,3/3/03,35.217022,35.48085,645193,35.659573,35.49787,15.599624 +DTE Energy Company,DTE,3/4/03,35.17447,35.49787,462480,35.574467,35.225533,15.479947 +DTE Energy Company,DTE,3/5/03,34.893616,34.995747,659058,35.31915,35.31915,15.5210905 +DTE Energy Company,DTE,3/6/03,34.68085,35.19149,1037173,35.276596,35.217022,15.476207 +DTE Energy Company,DTE,3/7/03,34.987232,35.225533,1202378,35.574467,35.531914,15.614585 +DTE Energy Company,DTE,3/10/03,35.04681,35.574467,1078650,35.574467,35.19149,15.464984 +DTE Energy Company,DTE,3/11/03,34.93617,35.259575,930365,35.582977,35.004253,15.382709 +DTE Energy Company,DTE,3/12/03,34.425533,35.004253,1109318,35.234043,34.851063,15.315388 +DTE Energy Company,DTE,3/13/03,34.697872,35.06383,825555,35.19149,35.19149,15.464984 +DTE Energy Company,DTE,3/14/03,34.987232,35.259575,930365,35.404255,35.234043,15.483686 +DTE Energy Company,DTE,3/17/03,35.131916,35.148937,1012380,35.71915,35.668083,15.674425 +DTE Energy Company,DTE,3/18/03,35.387234,35.61702,1374280,35.82979,35.70213,15.689387 +DTE Energy Company,DTE,3/19/03,34.561703,34.97872,2234498,34.97872,34.81702,15.300428 +DTE Energy Company,DTE,3/20/03,32.902126,33.61702,3586805,34.01702,33.242554,14.794771 +DTE Energy Company,DTE,3/21/03,33.293617,33.45532,1529263,33.931915,33.931915,15.101572 +DTE Energy Company,DTE,3/24/03,33.131916,33.931915,1047395,33.931915,33.19149,14.7720375 +DTE Energy Company,DTE,3/25/03,33.04681,33.259575,1072305,33.446808,33.217022,14.783414 +DTE Energy Company,DTE,3/26/03,33.131916,33.259575,718043,33.548935,33.34468,14.84022 +DTE Energy Company,DTE,3/27/03,32.910637,33.259575,781610,33.34468,33.259575,14.802343 +DTE Energy Company,DTE,3/28/03,33.012768,33.19149,496438,33.31915,33.080853,14.722803 +DTE Energy Company,DTE,3/31/03,32.774467,32.93617,626628,33.225533,32.893616,14.639466 +DTE Energy Company,DTE,4/1/03,32.842552,33.02128,547315,33.251064,33.225533,14.787196 +DTE Energy Company,DTE,4/2/03,33.157448,33.361702,676213,33.591488,33.18298,14.768252 +DTE Energy Company,DTE,4/3/03,33.123405,33.18298,883483,33.48085,33.20851,14.779621 +DTE Energy Company,DTE,4/4/03,33.293617,33.446808,591025,33.88085,33.761703,15.025817 +DTE Energy Company,DTE,4/7/03,33.378723,34.442554,908158,34.493618,33.557446,14.934915 +DTE Energy Company,DTE,4/8/03,33.31915,33.64255,649070,33.82979,33.523403,14.919768 +DTE Energy Company,DTE,4/9/03,33.574467,33.73617,1216478,33.948936,33.73617,15.014451 +DTE Energy Company,DTE,4/10/03,33.32766,33.948936,839303,34.042553,33.62553,14.965209 +DTE Energy Company,DTE,4/11/03,32.97872,33.62553,1182638,33.70213,32.97872,14.677347 +DTE Energy Company,DTE,4/14/03,32.919147,33.04681,865623,33.259575,33.02128,14.696284 +DTE Energy Company,DTE,4/15/03,32.94468,33.04681,924608,33.557446,33.548935,14.931123 +DTE Energy Company,DTE,4/16/03,33.242554,33.744682,580568,33.914894,33.361702,14.847792 +DTE Energy Company,DTE,4/17/03,33.225533,33.276596,419123,33.429787,33.387234,14.859161 +DTE Energy Company,DTE,4/21/03,33.19149,33.438297,559418,33.48936,33.19149,14.7720375 +DTE Energy Company,DTE,4/22/03,33.02128,33.19149,670220,33.46383,33.387234,14.859161 +DTE Energy Company,DTE,4/23/03,33.251064,33.34468,655885,33.948936,33.82979,15.056119 +DTE Energy Company,DTE,4/24/03,33.72766,33.787235,834955,34.54468,34.229786,15.234141 +DTE Energy Company,DTE,4/25/03,33.8383,34.289364,671748,34.38298,34.187233,15.2151985 +DTE Energy Company,DTE,4/28/03,34.187233,34.187233,640375,34.8,34.64681,15.419738 +DTE Energy Company,DTE,4/29/03,34.434044,34.68085,856693,34.740425,34.621277,15.408376 +DTE Energy Company,DTE,4/30/03,34.26383,34.621277,864565,34.68085,34.314896,15.272013 +DTE Energy Company,DTE,5/1/03,33.61702,34.314896,757405,34.348934,33.685104,14.991733 +DTE Energy Company,DTE,5/2/03,32.81702,33.778725,2247775,33.940426,32.987232,14.681131 +DTE Energy Company,DTE,5/5/03,32.782978,32.995747,1215655,33.302128,33.259575,14.802343 +DTE Energy Company,DTE,5/6/03,33.123405,33.259575,744833,33.574467,33.302128,14.821282 +DTE Energy Company,DTE,5/7/03,33.02128,33.217022,1350193,33.548935,33.19149,14.7720375 +DTE Energy Company,DTE,5/8/03,33.02128,33.02128,930718,33.565956,33.31915,14.8288555 +DTE Energy Company,DTE,5/9/03,33.268085,33.404255,871263,33.608513,33.6,14.953855 +DTE Energy Company,DTE,5/12/03,33.19149,33.574467,783843,33.608513,33.531914,14.923549 +DTE Energy Company,DTE,5/13/03,33.540424,33.61702,796180,33.889362,33.770214,15.0296 +DTE Energy Company,DTE,5/14/03,33.634045,33.753193,864918,33.84681,33.812767,15.048545 +DTE Energy Company,DTE,5/15/03,33.48085,33.897873,784078,34.042553,34.00851,15.135662 +DTE Energy Company,DTE,5/16/03,34.246807,34.38298,946228,34.97872,34.83404,15.50307 +DTE Energy Company,DTE,5/19/03,34.02553,34.638298,569405,34.67234,34.02553,15.143232 +DTE Energy Company,DTE,5/20/03,34.034042,34.034042,965968,34.765957,34.561703,15.3818655 +DTE Energy Company,DTE,5/21/03,34.459576,34.51915,1083820,34.893616,34.67234,15.431102 +DTE Energy Company,DTE,5/22/03,34.748936,34.8,2554098,36.340427,36.26383,16.1394 +DTE Energy Company,DTE,5/23/03,36.17021,36.26383,2167170,37.98298,37.61702,16.741644 +DTE Energy Company,DTE,5/27/03,37.370213,37.48936,1637715,38.255318,38.14468,16.976482 +DTE Energy Company,DTE,5/28/03,37.548935,37.97447,968905,38.110638,37.668083,16.76437 +DTE Energy Company,DTE,5/29/03,36.51915,37.62553,1597530,37.821278,37.02128,16.47651 +DTE Energy Company,DTE,5/30/03,36.621277,36.80851,1203200,37.20851,36.876595,16.41212 +DTE Energy Company,DTE,6/2/03,36.723404,36.876595,932128,37.106384,36.902126,16.423485 +DTE Energy Company,DTE,6/3/03,36.706383,36.876595,717690,37.285107,37.080853,16.503017 +DTE Energy Company,DTE,6/4/03,37.07234,37.080853,872673,37.804256,37.565956,16.718922 +DTE Energy Company,DTE,6/5/03,36.995747,37.234043,1157140,37.32766,37.140427,16.529531 +DTE Energy Company,DTE,6/6/03,36.51915,37.140427,1278635,37.217022,36.561703,16.271978 +DTE Energy Company,DTE,6/9/03,35.957447,36.26383,970668,36.451065,36.28085,16.14698 +DTE Energy Company,DTE,6/10/03,36.110638,36.28085,833898,36.468086,36.17021,16.097738 +DTE Energy Company,DTE,6/11/03,34.042553,36.178722,3960573,36.178722,35.004253,15.578821 +DTE Energy Company,DTE,6/12/03,34.29787,34.893616,2001495,35.514893,35.49787,15.79851 +DTE Energy Company,DTE,6/13/03,34.859573,35.361702,841770,35.47234,34.893616,15.529584 +DTE Energy Company,DTE,6/16/03,34.68085,34.859573,1331040,35.097874,34.782978,15.480346 +DTE Energy Company,DTE,6/17/03,34.417023,34.79149,1623028,34.79149,34.451065,15.332623 +DTE Energy Company,DTE,6/18/03,34.4,34.425533,2369035,34.723404,34.638298,15.415952 +DTE Energy Company,DTE,6/19/03,34.059574,34.340427,1212483,34.561703,34.059574,15.35265 +DTE Energy Company,DTE,6/20/03,34.01702,34.195744,1218123,34.212765,34.110638,15.375669 +DTE Energy Company,DTE,6/23/03,33.574467,34.042553,876433,34.042553,33.923405,15.291277 +DTE Energy Company,DTE,6/24/03,33.217022,33.659573,1161723,33.8383,33.446808,15.0764475 +DTE Energy Company,DTE,6/25/03,33.523403,33.574467,864095,34.059574,33.61702,15.153175 +DTE Energy Company,DTE,6/26/03,33.531914,33.69362,816508,34.02553,33.87234,15.26826 +DTE Energy Company,DTE,6/27/03,33.2,33.82979,873260,33.82979,33.2,14.965197 +DTE Energy Company,DTE,6/30/03,32.8,33.2,1074773,33.276596,32.885105,14.823254 +DTE Energy Company,DTE,7/1/03,32.468086,32.851063,1616565,32.97872,32.570213,14.681309 +DTE Energy Company,DTE,7/2/03,32.595745,32.757446,830725,33.012768,32.970215,14.86162 +DTE Energy Company,DTE,7/3/03,32.748936,32.80851,517705,33.097874,32.970215,14.86162 +DTE Energy Company,DTE,7/7/03,32.740425,33.02128,767275,33.17447,32.80851,14.788724 +DTE Energy Company,DTE,7/8/03,32.53617,32.765957,852463,32.851063,32.765957,14.769545 +DTE Energy Company,DTE,7/9/03,32.493618,32.68085,613585,32.9617,32.51915,14.658299 +DTE Energy Company,DTE,7/10/03,31.795746,32.561703,1115780,32.561703,31.914894,14.385921 +DTE Energy Company,DTE,7/11/03,31.548937,32.059574,1094513,32.1617,31.778723,14.32453 +DTE Energy Company,DTE,7/14/03,31.821278,31.965958,720980,32.340427,31.829786,14.347557 +DTE Energy Company,DTE,7/15/03,31.412766,32,1009560,32,31.506384,14.201781 +DTE Energy Company,DTE,7/16/03,30.92766,31.676596,938590,31.676596,31.157448,14.044497 +DTE Energy Company,DTE,7/17/03,30.970213,31.106382,971373,31.719149,31.608511,14.247817 +DTE Energy Company,DTE,7/18/03,31.804255,31.87234,1152205,32.289364,32.085106,14.462643 +DTE Energy Company,DTE,7/21/03,31.242554,31.957447,663523,32.068085,31.310638,14.113545 +DTE Energy Company,DTE,7/22/03,31.404255,31.438297,1000513,32.00851,31.948936,14.401268 +DTE Energy Company,DTE,7/23/03,31.617022,32.051064,539325,32.1617,31.855318,14.359064 +DTE Energy Company,DTE,7/24/03,31.719149,31.855318,818505,32.348934,31.787233,14.328375 +DTE Energy Company,DTE,7/25/03,31.617022,31.787233,640258,32.042553,31.702127,14.290009 +DTE Energy Company,DTE,7/28/03,31.191488,31.702127,1084055,31.74468,31.361702,14.1365595 +DTE Energy Company,DTE,7/29/03,30.808512,31.361702,907218,31.506384,31.046808,13.994622 +DTE Energy Company,DTE,7/30/03,30.52766,31.046808,867385,31.097872,30.646809,13.8143215 +DTE Energy Company,DTE,7/31/03,30.391489,30.646809,1763323,30.851065,30.391489,13.699237 +DTE Energy Company,DTE,8/1/03,29.702127,29.787233,1370050,30,29.812765,13.438364 +DTE Energy Company,DTE,8/4/03,29.48085,29.914894,815685,30.034042,29.761702,13.41535 +DTE Energy Company,DTE,8/5/03,29.370213,29.574469,725680,29.87234,29.395744,13.250395 +DTE Energy Company,DTE,8/6/03,29.106382,29.34468,633090,29.957447,29.617022,13.350129 +DTE Energy Company,DTE,8/7/03,29.651064,29.668085,522640,29.99149,29.948936,13.499745 +DTE Energy Company,DTE,8/8/03,29.838299,29.982979,675860,30.246809,30.229788,13.626343 +DTE Energy Company,DTE,8/11/03,29.617022,30.12766,819563,30.27234,29.84681,13.4537115 +DTE Energy Company,DTE,8/12/03,29.421276,29.84681,856928,29.855318,29.84681,13.4537115 +DTE Energy Company,DTE,8/13/03,29.489363,29.923405,814040,29.957447,29.548937,13.319446 +DTE Energy Company,DTE,8/14/03,29.370213,29.540426,635793,29.548937,29.404255,13.25423 +DTE Energy Company,DTE,8/15/03,28.93617,29.33617,1260540,29.642553,29.548937,13.319446 +DTE Energy Company,DTE,8/18/03,29.44681,29.548937,486333,29.829786,29.531916,13.31177 +DTE Energy Company,DTE,8/19/03,29.34468,29.361702,820620,29.58298,29.489363,13.292591 +DTE Energy Company,DTE,8/20/03,29.489363,29.574469,744715,29.761702,29.59149,13.338626 +DTE Energy Company,DTE,8/21/03,29.506384,29.617022,675978,29.880852,29.761702,13.41535 +DTE Energy Company,DTE,8/22/03,29.46383,29.880852,483278,29.923405,29.47234,13.284921 +DTE Energy Company,DTE,8/25/03,29.58298,29.59149,375178,29.795746,29.58298,13.334788 +DTE Energy Company,DTE,8/26/03,29.506384,29.58298,632503,29.72766,29.659575,13.369315 +DTE Energy Company,DTE,8/27/03,29.574469,29.651064,465653,29.719149,29.574469,13.3309555 +DTE Energy Company,DTE,8/28/03,29.506384,29.574469,555540,29.668085,29.659575,13.369315 +DTE Energy Company,DTE,8/29/03,29.557447,29.659575,442975,29.719149,29.710638,13.392333 +DTE Energy Company,DTE,9/2/03,29.58298,29.668085,887008,30.119148,30.085106,13.56113 +DTE Energy Company,DTE,9/3/03,30.178722,30.212767,626628,30.468084,30.314894,13.664707 +DTE Energy Company,DTE,9/4/03,30.289362,30.357447,694190,30.629787,30.374468,13.691557 +DTE Energy Company,DTE,9/5/03,29.84681,30.212767,1169478,30.212767,30.170214,13.599487 +DTE Energy Company,DTE,9/8/03,30.229788,30.340425,1072658,31.123404,31.114895,14.025313 +DTE Energy Company,DTE,9/9/03,30.808512,31.114895,839890,31.34468,30.834044,13.898712 +DTE Energy Company,DTE,9/10/03,30.868086,30.893618,2026640,31.74468,31.531916,14.213288 +DTE Energy Company,DTE,9/11/03,31.242554,31.531916,971490,31.778723,31.293617,14.105875 +DTE Energy Company,DTE,9/12/03,31.276596,31.44681,681030,31.668085,31.659575,14.270827 +DTE Energy Company,DTE,9/15/03,31.319149,31.6,909568,31.702127,31.429787,14.167254 +DTE Energy Company,DTE,9/16/03,31.285107,31.497871,680678,31.531916,31.404255,14.155744 +DTE Energy Company,DTE,9/17/03,30.53617,30.893618,1927000,30.92766,30.706383,13.84117 +DTE Energy Company,DTE,9/18/03,30.187235,30.348936,1350075,30.451063,30.289362,13.850903 +DTE Energy Company,DTE,9/19/03,30.110638,30.12766,880193,30.629787,30.595745,13.991014 +DTE Energy Company,DTE,9/22/03,30.110638,30.40851,908275,30.476597,30.13617,13.7808485 +DTE Energy Company,DTE,9/23/03,30.204254,30.27234,641550,30.374468,30.212767,13.815877 +DTE Energy Company,DTE,9/24/03,30.25532,30.25532,1667913,30.995745,30.510637,13.9520855 +DTE Energy Company,DTE,9/25/03,30.434044,30.510637,1107673,30.859573,30.808512,14.088306 +DTE Energy Company,DTE,9/26/03,30.808512,30.808512,2104425,31.795746,31.438297,14.376298 +DTE Energy Company,DTE,9/29/03,31.489363,31.489363,1341850,32.051064,31.957447,14.613689 +DTE Energy Company,DTE,9/30/03,31.387234,31.957447,1345963,31.957447,31.395744,14.356837 +DTE Energy Company,DTE,10/1/03,31.285107,31.395744,1116720,31.795746,31.702127,14.496936 +DTE Energy Company,DTE,10/2/03,31.497871,31.702127,897700,32.17021,32.14468,14.699313 +DTE Energy Company,DTE,10/3/03,32.042553,32.289364,1212013,32.50213,32.085106,14.672071 +DTE Energy Company,DTE,10/6/03,31.787233,32.042553,638613,32.110638,31.914894,14.594235 +DTE Energy Company,DTE,10/7/03,31.191488,31.719149,1273818,31.753191,31.310638,14.317921 +DTE Energy Company,DTE,10/8/03,30.859573,31.310638,797590,31.387234,30.978724,14.166135 +DTE Energy Company,DTE,10/9/03,30.791489,31.08085,734375,31.234043,30.851065,14.107758 +DTE Energy Company,DTE,10/10/03,30.476597,30.851065,602658,30.851065,30.485106,13.940414 +DTE Energy Company,DTE,10/13/03,30.374468,30.55319,491033,30.723404,30.493616,13.944301 +DTE Energy Company,DTE,10/14/03,30.40851,30.570213,900990,30.714893,30.714893,14.045495 +DTE Energy Company,DTE,10/15/03,30.178722,31.234043,941410,31.234043,30.297873,13.8547945 +DTE Energy Company,DTE,10/16/03,30.221277,30.425531,738018,30.493616,30.365957,13.885926 +DTE Energy Company,DTE,10/17/03,30.187235,30.382978,811573,30.485106,30.459574,13.928734 +DTE Energy Company,DTE,10/20/03,30.314894,30.4,884305,30.902128,30.902128,14.131115 +DTE Energy Company,DTE,10/21/03,30.41702,30.740425,654005,30.757446,30.476597,13.9365225 +DTE Energy Company,DTE,10/22/03,30.748936,31.191488,1904675,31.531916,31.268085,14.298458 +DTE Energy Company,DTE,10/23/03,30.740425,31.191488,588323,31.268085,31.259575,14.294574 +DTE Energy Company,DTE,10/24/03,30.953192,30.953192,559888,31.259575,31.234043,14.282896 +DTE Energy Company,DTE,10/27/03,31.029787,31.165956,719923,31.285107,31.06383,14.205051 +DTE Energy Company,DTE,10/28/03,31.004255,31.004255,983710,31.455318,31.455318,14.38408 +DTE Energy Company,DTE,10/29/03,31.191488,31.242554,1376983,31.889362,31.72766,14.508614 +DTE Energy Company,DTE,10/30/03,31.242554,31.770212,1486845,31.778723,31.310638,14.317921 +DTE Energy Company,DTE,10/31/03,31.319149,31.44681,957625,31.659575,31.387234,14.3529415 +DTE Energy Company,DTE,11/3/03,31.276596,31.32766,664933,31.625532,31.44681,14.380189 +DTE Energy Company,DTE,11/4/03,30.680851,31.361702,1195445,31.370213,30.689362,14.03382 +DTE Energy Company,DTE,11/5/03,30.297873,30.638298,747888,30.8,30.510637,13.9520855 +DTE Energy Company,DTE,11/6/03,30.25532,30.425531,734610,30.570213,30.374468,13.889818 +DTE Energy Company,DTE,11/7/03,29.889362,30.510637,1620678,30.621277,30.170214,13.796419 +DTE Energy Company,DTE,11/10/03,29.965958,30.212767,709700,30.382978,30.289362,13.850903 +DTE Energy Company,DTE,11/11/03,30.170214,30.170214,482690,30.55319,30.348936,13.878143 +DTE Energy Company,DTE,11/12/03,30.289362,30.348936,825320,30.638298,30.502129,13.948201 +DTE Energy Company,DTE,11/13/03,30.382978,30.382978,701593,30.8,30.782978,14.076628 +DTE Energy Company,DTE,11/14/03,30.621277,30.621277,787720,31.029787,30.868086,14.11555 +DTE Energy Company,DTE,11/17/03,30.851065,30.910639,2037803,31.148935,30.970213,14.162255 +DTE Energy Company,DTE,11/18/03,30.944681,31.148935,1527265,31.395744,30.961702,14.1583605 +DTE Energy Company,DTE,11/19/03,30.851065,30.885105,1058323,31.276596,31.217022,14.27511 +DTE Energy Company,DTE,11/20/03,30.731915,30.93617,728383,31.225533,30.731915,14.053279 +DTE Energy Company,DTE,11/21/03,30.55319,30.723404,636968,30.987234,30.944681,14.150567 +DTE Energy Company,DTE,11/24/03,30.893618,30.944681,915090,31.319149,31.285107,14.306246 +DTE Energy Company,DTE,11/25/03,31.319149,31.378723,875258,31.812765,31.787233,14.535856 +DTE Energy Company,DTE,11/26/03,31.829786,31.829786,744480,32.042553,31.914894,14.594235 +DTE Energy Company,DTE,11/28/03,31.84681,31.914894,268370,32.093616,32.093616,14.67596 +DTE Energy Company,DTE,12/1/03,31.940426,32.093616,639083,32.255318,32.15319,14.703206 +DTE Energy Company,DTE,12/2/03,31.931915,32.17021,632973,32.187233,31.974468,14.621479 +DTE Energy Company,DTE,12/3/03,31.821278,32.042553,498905,32.246807,31.829786,14.555313 +DTE Energy Company,DTE,12/4/03,31.693617,31.87234,597840,31.948936,31.87234,14.574776 +DTE Energy Company,DTE,12/5/03,31.778723,31.87234,597018,32.034042,31.889362,14.582561 +DTE Energy Company,DTE,12/8/03,31.821278,31.821278,696775,32.340427,32.29787,14.7693615 +DTE Energy Company,DTE,12/9/03,31.931915,32.29787,798530,32.29787,31.948936,14.609809 +DTE Energy Company,DTE,12/10/03,31.957447,31.957447,579393,32.314896,32.12766,14.691534 +DTE Energy Company,DTE,12/11/03,32.02553,32.255318,744480,32.365955,32.323402,14.781041 +DTE Energy Company,DTE,12/12/03,32.12766,32.28085,3500325,33.097874,33.012768,15.096276 +DTE Energy Company,DTE,12/15/03,33.19149,33.31915,2218635,33.62553,33.251064,15.205248 +DTE Energy Company,DTE,12/16/03,33.097874,33.276596,1285450,33.412766,33.18298,15.174117 +DTE Energy Company,DTE,12/17/03,32.868084,33.19149,1091693,33.19149,33.131916,15.150759 +DTE Energy Company,DTE,12/18/03,32.476597,32.851063,1253725,32.851063,32.782978,15.192178 +DTE Energy Company,DTE,12/19/03,32.425533,32.83404,1439140,32.851063,32.68936,15.148795 +DTE Energy Company,DTE,12/22/03,32.51064,32.638298,1113900,32.765957,32.765957,15.184282 +DTE Energy Company,DTE,12/23/03,32.851063,32.851063,1102738,33.123405,33.123405,15.349932 +DTE Energy Company,DTE,12/24/03,32.902126,33.02128,320305,33.089363,32.97872,15.282886 +DTE Energy Company,DTE,12/26/03,32.93617,32.97872,273070,33.148937,33.07234,15.326264 +DTE Energy Company,DTE,12/29/03,33.05532,33.06383,1464755,33.69362,33.62553,15.582627 +DTE Energy Company,DTE,12/30/03,33.62553,33.62553,1029888,33.82979,33.787235,15.657563 +DTE Energy Company,DTE,12/31/03,33.47234,33.71915,698890,33.8383,33.531914,15.539242 +DTE Energy Company,DTE,1/2/04,33.531914,33.531914,785370,33.82979,33.608513,15.574742 +DTE Energy Company,DTE,1/5/04,33.16596,33.787235,828493,33.812767,33.429787,15.491913 +DTE Energy Company,DTE,1/6/04,33.140427,33.361702,528515,33.429787,33.285107,15.424868 +DTE Energy Company,DTE,1/7/04,32.893616,33.114895,720980,33.242554,33.148937,15.361766 +DTE Energy Company,DTE,1/8/04,32.92766,32.95319,558595,33.19149,33.131916,15.353873 +DTE Energy Company,DTE,1/9/04,32.859573,33.131916,493383,33.131916,32.93617,15.2631645 +DTE Energy Company,DTE,1/12/04,32.612766,32.851063,771740,32.859573,32.621277,15.117236 +DTE Energy Company,DTE,1/13/04,32.595745,32.714893,697363,32.851063,32.8,15.200065 +DTE Energy Company,DTE,1/14/04,32.81702,32.93617,740720,33.225533,33.157448,15.365709 +DTE Energy Company,DTE,1/15/04,32.885105,33.07234,982535,33.148937,32.919147,15.255275 +DTE Energy Company,DTE,1/16/04,32.570213,32.876595,1024718,32.919147,32.570213,15.093578 +DTE Energy Company,DTE,1/20/04,32.578724,32.67234,792303,32.876595,32.859573,15.227667 +DTE Energy Company,DTE,1/21/04,32.97872,33.02128,1124240,33.778725,33.574467,15.55896 +DTE Energy Company,DTE,1/22/04,33.659573,33.659573,917323,34.034042,33.804256,15.665451 +DTE Energy Company,DTE,1/23/04,33.31064,33.812767,788895,33.82979,33.34468,15.452481 +DTE Energy Company,DTE,1/26/04,32.919147,33.34468,756465,33.429787,32.9617,15.274996 +DTE Energy Company,DTE,1/27/04,32.93617,32.9617,688668,33.106384,32.94468,15.267108 +DTE Energy Company,DTE,1/28/04,32.893616,32.893616,1995973,33.506382,33.395744,15.476146 +DTE Energy Company,DTE,1/29/04,33.31064,33.370213,1606813,33.591488,33.395744,15.476146 +DTE Energy Company,DTE,1/30/04,33.148937,33.242554,956685,33.506382,33.276596,15.420925 +DTE Energy Company,DTE,2/2/04,33.106384,33.276596,1030593,33.35319,33.114895,15.345987 +DTE Energy Company,DTE,2/3/04,32.782978,32.97872,1176410,33.234043,33.131916,15.353873 +DTE Energy Company,DTE,2/4/04,32.53617,32.81702,813335,32.970215,32.638298,15.125122 +DTE Energy Company,DTE,2/5/04,32.27234,32.52766,1293675,32.67234,32.4,15.0147 +DTE Energy Company,DTE,2/6/04,32.365955,32.38298,1757448,33.31064,33.276596,15.420925 +DTE Energy Company,DTE,2/9/04,33.361702,33.361702,877843,33.71915,33.70213,15.61813 +DTE Energy Company,DTE,2/10/04,33.6,33.72766,970315,34.02553,33.88085,15.700946 +DTE Energy Company,DTE,2/11/04,33.540424,33.761703,936240,34.051064,33.87234,15.696999 +DTE Energy Company,DTE,2/12/04,33.49787,33.86383,874083,33.897873,33.531914,15.539242 +DTE Energy Company,DTE,2/13/04,33.31915,33.47234,625218,33.72766,33.35319,15.456422 +DTE Energy Company,DTE,2/17/04,33.404255,33.47234,551780,33.634045,33.540424,15.543189 +DTE Energy Company,DTE,2/18/04,33.48936,33.523403,914973,33.98298,33.940426,15.728548 +DTE Energy Company,DTE,2/19/04,33.8383,34.042553,1458880,34.706383,33.957447,15.736435 +DTE Energy Company,DTE,2/20/04,33.744682,34.212765,1587190,34.29787,33.82979,15.677283 +DTE Energy Company,DTE,2/23/04,33.778725,33.787235,581273,34.034042,33.8383,15.681228 +DTE Energy Company,DTE,2/24/04,33.61702,33.744682,589850,33.85532,33.744682,15.63784 +DTE Energy Company,DTE,2/25/04,33.70213,33.744682,782198,34.059574,34,15.756159 +DTE Energy Company,DTE,2/26/04,33.914894,33.957447,739310,34.12766,34,15.756159 +DTE Energy Company,DTE,2/27/04,33.98298,34,1860965,34.476597,34.434044,15.957307 +DTE Energy Company,DTE,3/1/04,34.255318,34.638298,841418,34.67234,34.408512,15.945472 +DTE Energy Company,DTE,3/2/04,34.255318,34.425533,1043870,34.67234,34.255318,15.874482 +DTE Energy Company,DTE,3/3/04,34.17021,34.255318,1353835,34.493618,34.27234,15.882367 +DTE Energy Company,DTE,3/4/04,34.365955,34.365955,845530,34.731915,34.595745,16.03224 +DTE Energy Company,DTE,3/5/04,34.53617,34.595745,1323873,35.574467,35.531914,16.466068 +DTE Energy Company,DTE,3/8/04,35.404255,35.446808,1543833,35.770214,35.531914,16.466068 +DTE Energy Company,DTE,3/9/04,35.33617,35.523403,781023,35.6,35.48936,16.446354 +DTE Energy Company,DTE,3/10/04,35.387234,35.574467,1201320,35.99149,35.404255,16.406916 +DTE Energy Company,DTE,3/11/04,34.97872,35.404255,810280,35.557446,34.987232,16.213663 +DTE Energy Company,DTE,3/12/04,34.94468,34.987232,964675,35.429787,35.217022,16.320148 +DTE Energy Company,DTE,3/15/04,35.080853,35.302128,891590,35.387234,35.31915,16.367476 +DTE Energy Company,DTE,3/16/04,35.31915,35.35319,1488490,35.676598,35.514893,16.458193 +DTE Energy Company,DTE,3/17/04,35.574467,35.574467,952455,35.88085,35.69362,16.541014 +DTE Energy Company,DTE,3/18/04,34.893616,35.361702,2081983,35.506382,35.02128,16.431208 +DTE Energy Company,DTE,3/19/04,34.782978,35.02128,693838,35.089363,34.8,16.327385 +DTE Energy Company,DTE,3/22/04,34.30638,34.842552,634265,34.97872,34.451065,16.16368 +DTE Energy Company,DTE,3/23/04,34.365955,34.468086,805110,34.748936,34.391487,16.135725 +DTE Energy Company,DTE,3/24/04,34.255318,34.38298,558948,34.485107,34.340427,16.111767 +DTE Energy Company,DTE,3/25/04,34.255318,34.35745,723330,34.442554,34.35745,16.119747 +DTE Energy Company,DTE,3/26/04,34.38298,34.4,637673,34.621277,34.553192,16.211588 +DTE Energy Company,DTE,3/29/04,34.451065,34.561703,634735,34.876595,34.79149,16.323391 +DTE Energy Company,DTE,3/30/04,34.64681,34.81702,526753,35.06383,35.06383,16.451166 +DTE Energy Company,DTE,3/31/04,34.893616,35.06383,554248,35.089363,35.02128,16.431208 +DTE Energy Company,DTE,4/1/04,34.970215,34.97872,467885,35.387234,35.31915,16.570963 +DTE Energy Company,DTE,4/2/04,35.004253,35.387234,540500,35.387234,35.16596,16.499088 +DTE Energy Company,DTE,4/5/04,35.012768,35.259575,584210,35.293617,35.268085,16.547005 +DTE Energy Company,DTE,4/6/04,35.106384,35.148937,443915,35.33617,35.33617,16.578947 +DTE Energy Company,DTE,4/7/04,34.80851,35.251064,521230,35.251064,34.851063,16.351341 +DTE Energy Company,DTE,4/8/04,34.578724,34.859573,471058,35.05532,34.638298,16.251518 +DTE Energy Company,DTE,4/12/04,33.744682,34.910637,948460,34.910637,34.00851,15.956035 +DTE Energy Company,DTE,4/13/04,32.97872,33.957447,1084173,33.965958,33.404255,15.672536 +DTE Energy Company,DTE,4/14/04,32.859573,33.31915,727325,33.378723,33.234043,15.592678 +DTE Energy Company,DTE,4/15/04,32.97872,33.48936,1037643,33.62553,33.080853,15.5208 +DTE Energy Company,DTE,4/16/04,33.148937,33.404255,1043048,33.6,33.523403,15.728437 +DTE Energy Company,DTE,4/19/04,33.31915,33.514893,825438,33.514893,33.404255,15.672536 +DTE Energy Company,DTE,4/20/04,33.276596,33.404255,914503,33.62553,33.276596,15.612641 +DTE Energy Company,DTE,4/21/04,32.995747,33.276596,1626200,33.302128,32.995747,15.480873 +DTE Energy Company,DTE,4/22/04,32.80851,33.004253,1166775,33.48085,33.32766,15.636593 +DTE Energy Company,DTE,4/23/04,33.148937,33.293617,792538,33.404255,33.34468,15.644585 +DTE Energy Company,DTE,4/26/04,33.32766,33.361702,744363,33.608513,33.557446,15.744407 +DTE Energy Company,DTE,4/27/04,33.285107,33.64255,640375,33.710636,33.404255,15.672536 +DTE Energy Company,DTE,4/28/04,33.157448,33.404255,844238,33.582977,33.34468,15.644585 +DTE Energy Company,DTE,4/29/04,32.885105,33.429787,967378,33.540424,33.0383,15.500835 +DTE Energy Company,DTE,4/30/04,33.06383,33.131916,730263,33.32766,33.20851,15.580697 +DTE Energy Company,DTE,5/3/04,33.0383,33.19149,627685,33.591488,33.45532,15.696493 +DTE Energy Company,DTE,5/4/04,33.242554,33.45532,673040,33.753193,33.446808,15.692502 +DTE Energy Company,DTE,5/5/04,33.48085,33.574467,621810,33.778725,33.64255,15.784337 +DTE Energy Company,DTE,5/6/04,33.31915,33.651066,949635,34.034042,33.795746,15.856211 +DTE Energy Company,DTE,5/7/04,33.012768,33.6,1357125,33.659573,33.234043,15.592678 +DTE Energy Company,DTE,5/10/04,32.323402,33.19149,1320700,33.19149,32.50213,15.249278 +DTE Energy Company,DTE,5/11/04,32.340427,32.765957,775618,32.80851,32.553192,15.273233 +DTE Energy Company,DTE,5/12/04,32.238297,32.53617,734023,32.723404,32.621277,15.305181 +DTE Energy Company,DTE,5/13/04,32.434044,32.595745,686083,32.893616,32.842552,15.408997 +DTE Energy Company,DTE,5/14/04,32.80851,32.80851,519350,33.361702,33.19149,15.57271 +DTE Energy Company,DTE,5/17/04,32.740425,33.04681,561063,33.131916,32.80851,15.393022 +DTE Energy Company,DTE,5/18/04,32.723404,32.93617,431108,33.114895,32.723404,15.353095 +DTE Energy Company,DTE,5/19/04,32.68936,32.93617,651068,33.16596,32.765957,15.37305 +DTE Energy Company,DTE,5/20/04,32.731915,32.765957,627920,32.97872,32.79149,15.385036 +DTE Energy Company,DTE,5/21/04,32.65532,32.876595,401850,32.92766,32.80851,15.393022 +DTE Energy Company,DTE,5/24/04,32.859573,32.97872,389630,33.148937,33.123405,15.540768 +DTE Energy Company,DTE,5/25/04,32.885105,33.123405,573283,33.574467,33.514893,15.724439 +DTE Energy Company,DTE,5/26/04,33.268085,33.361702,883718,33.923405,33.6,15.764374 +DTE Energy Company,DTE,5/27/04,33.778725,33.804256,1185340,34.110638,34.042553,15.9720125 +DTE Energy Company,DTE,5/28/04,34.042553,34.12766,747653,34.255318,34.221275,16.055862 +DTE Energy Company,DTE,6/1/04,33.97447,34.221275,537328,34.221275,34.01702,15.960032 +DTE Energy Company,DTE,6/2/04,33.87234,34.068085,487743,34.255318,34.093616,15.995964 +DTE Energy Company,DTE,6/3/04,33.710636,34.093616,561298,34.093616,33.778725,15.848224 +DTE Energy Company,DTE,6/4/04,33.62553,33.821278,503018,33.948936,33.744682,15.832252 +DTE Energy Company,DTE,6/7/04,33.753193,33.753193,405493,34.14468,34.14468,16.01992 +DTE Energy Company,DTE,6/8/04,33.914894,34.093616,606183,34.15319,34.13617,16.015934 +DTE Energy Company,DTE,6/9/04,33.86383,34.13617,504545,34.212765,33.948936,15.928081 +DTE Energy Company,DTE,6/10/04,33.906384,33.906384,683498,34.195744,34.15319,16.02392 +DTE Energy Company,DTE,6/14/04,33.923405,34.1617,535330,34.1617,34.034042,15.96802 +DTE Energy Company,DTE,6/15/04,33.99149,34.212765,744833,34.459576,34.034042,15.96802 +DTE Energy Company,DTE,6/16/04,34.12766,34.17021,1134110,34.442554,34.4,16.139711 +DTE Energy Company,DTE,6/17/04,33.957447,34.102127,2538705,34.340427,34.17021,16.238806 +DTE Energy Company,DTE,6/18/04,34.178722,34.178722,1276285,34.570213,34.434044,16.364187 +DTE Energy Company,DTE,6/21/04,34.434044,34.53617,672218,34.706383,34.612766,16.449127 +DTE Energy Company,DTE,6/22/04,34.459576,34.553192,643900,34.774467,34.578724,16.432943 +DTE Energy Company,DTE,6/23/04,34.434044,34.621277,575398,34.66383,34.621277,16.453163 +DTE Energy Company,DTE,6/24/04,34.50213,34.52766,416890,34.723404,34.50213,16.39655 +DTE Energy Company,DTE,6/25/04,34.255318,34.595745,440978,34.595745,34.348934,16.32374 +DTE Energy Company,DTE,6/28/04,34.442554,34.51915,526165,34.885105,34.561703,16.424858 +DTE Energy Company,DTE,6/29/04,34.12766,34.621277,571755,34.64681,34.187233,16.246891 +DTE Energy Company,DTE,6/30/04,33.795746,34.212765,707938,34.553192,34.50213,16.39655 +DTE Energy Company,DTE,7/1/04,34.042553,34.408512,685848,34.52766,34.323402,16.311615 +DTE Energy Company,DTE,7/2/04,34.340427,34.340427,540030,34.740425,34.740425,16.50979 +DTE Energy Company,DTE,7/6/04,34.65532,34.723404,1117308,34.893616,34.723404,16.5017 +DTE Energy Company,DTE,7/7/04,34.26383,34.468086,883600,34.83404,34.64681,16.4653 +DTE Energy Company,DTE,7/8/04,34.38298,34.64681,1143980,34.64681,34.434044,16.364187 +DTE Energy Company,DTE,7/9/04,34.38298,34.434044,740955,34.553192,34.468086,16.38037 +DTE Energy Company,DTE,7/12/04,34.38298,34.468086,685730,34.53617,34.425533,16.360146 +DTE Energy Company,DTE,7/13/04,34.323402,34.417023,544143,34.51915,34.35745,16.32779 +DTE Energy Company,DTE,7/14/04,34.238297,34.35745,526753,34.578724,34.485107,16.388454 +DTE Energy Company,DTE,7/15/04,34.38298,34.485107,578453,34.782978,34.697872,16.489565 +DTE Energy Company,DTE,7/16/04,34.81702,34.893616,586325,35.080853,35.004253,16.635174 +DTE Energy Company,DTE,7/19/04,34.92766,34.95319,512535,35.302128,35.131916,16.695839 +DTE Energy Company,DTE,7/20/04,35.012768,35.19149,753763,35.31915,35.06383,16.663483 +DTE Energy Company,DTE,7/21/04,34.51915,35.276596,651303,35.276596,34.51915,16.404634 +DTE Energy Company,DTE,7/22/04,34,34.52766,706645,34.595745,34.102127,16.206453 +DTE Energy Company,DTE,7/23/04,33.85532,34.102127,643313,34.17021,33.97447,16.145779 +DTE Energy Company,DTE,7/26/04,33.634045,34.00851,796415,34.14468,33.787235,16.056808 +DTE Energy Company,DTE,7/27/04,33.45532,33.914894,549313,33.99149,33.634045,15.983998 +DTE Energy Company,DTE,7/28/04,33.514893,33.64255,867855,33.82979,33.659573,15.99613 +DTE Energy Company,DTE,7/29/04,33.685104,33.753193,700770,34.093616,33.787235,16.056808 +DTE Energy Company,DTE,7/30/04,33.795746,33.795746,771035,34.187233,34.187233,16.246891 +DTE Energy Company,DTE,8/2/04,34.02553,34.187233,645545,34.365955,34.289364,16.29543 +DTE Energy Company,DTE,8/3/04,34.14468,34.29787,1221178,34.434044,34.30638,16.303518 +DTE Energy Company,DTE,8/4/04,34.085106,34.30638,522288,34.52766,34.425533,16.360146 +DTE Energy Company,DTE,8/5/04,33.97447,34.425533,530395,34.485107,34.068085,16.190271 +DTE Energy Company,DTE,8/6/04,34.01702,34.068085,1676608,34.476597,34.076595,16.19432 +DTE Energy Company,DTE,8/9/04,34,34.085106,675860,34.38298,34.238297,16.271168 +DTE Energy Company,DTE,8/10/04,34.051064,34.340427,441800,34.365955,34.15319,16.23072 +DTE Energy Company,DTE,8/11/04,33.812767,34.15319,1057853,34.15319,33.889362,16.10534 +DTE Energy Company,DTE,8/12/04,33.659573,33.957447,726738,33.957447,33.668083,16.000172 +DTE Energy Company,DTE,8/13/04,33.523403,33.753193,594550,33.753193,33.668083,16.000172 +DTE Energy Company,DTE,8/16/04,33.710636,33.72766,522170,33.965958,33.931915,16.125563 +DTE Energy Company,DTE,8/17/04,33.906384,34.042553,493030,34.085106,34.00851,16.161957 +DTE Energy Company,DTE,8/18/04,34.02553,34.02553,561415,34.425533,34.425533,16.360146 +DTE Energy Company,DTE,8/19/04,34.12766,34.425533,499375,34.425533,34.17021,16.238806 +DTE Energy Company,DTE,8/20/04,34.00851,34.17021,509128,34.238297,34.093616,16.2024 +DTE Energy Company,DTE,8/23/04,33.97447,34,492560,34.212765,34.110638,16.210487 +DTE Energy Company,DTE,8/24/04,34.12766,34.255318,878078,34.54468,34.50213,16.39655 +DTE Energy Company,DTE,8/25/04,34.52766,34.578724,501960,34.82553,34.8,16.5381 +DTE Energy Company,DTE,8/26/04,34.50213,34.80851,558595,34.868084,34.68085,16.48148 +DTE Energy Company,DTE,8/27/04,34.587234,34.8,609238,34.8,34.740425,16.50979 +DTE Energy Company,DTE,8/30/04,34.612766,34.697872,511713,34.82553,34.731915,16.505743 +DTE Energy Company,DTE,8/31/04,34.731915,34.748936,691370,35.16596,35.16596,16.712019 +DTE Energy Company,DTE,9/1/04,34.987232,35.251064,634500,35.31915,35.242554,16.748425 +DTE Energy Company,DTE,9/2/04,35.148937,35.276596,315840,35.32766,35.302128,16.776724 +DTE Energy Company,DTE,9/3/04,35.05532,35.31064,504663,35.378723,35.114895,16.68775 +DTE Energy Company,DTE,9/7/04,35.20851,35.302128,497260,35.438297,35.438297,16.841442 +DTE Energy Company,DTE,9/8/04,34.93617,35.48936,775383,35.48936,34.97872,16.62304 +DTE Energy Company,DTE,9/9/04,34.706383,35.06383,674568,35.19149,34.774467,16.525967 +DTE Energy Company,DTE,9/10/04,34.65532,34.885105,513828,35.004253,34.97872,16.62304 +DTE Energy Company,DTE,9/13/04,34.868084,35.04681,630388,35.07234,35.07234,16.667522 +DTE Energy Company,DTE,9/14/04,34.740425,35.17447,821090,35.19149,34.82553,16.550236 +DTE Energy Company,DTE,9/15/04,34.561703,34.919147,476228,35.012768,34.65532,16.469341 +DTE Energy Company,DTE,9/16/04,34.774467,34.82553,734375,35.19149,35.114895,16.68775 +DTE Energy Company,DTE,9/17/04,34.987232,35.148937,1105675,35.157448,35.012768,16.84953 +DTE Energy Company,DTE,9/20/04,34.902126,34.910637,395035,35.080853,35.029785,16.857721 +DTE Energy Company,DTE,9/21/04,34.987232,35.089363,552603,35.18298,35.114895,16.898674 +DTE Energy Company,DTE,9/22/04,34.842552,35.097874,484453,35.114895,35.004253,16.845432 +DTE Energy Company,DTE,9/23/04,34.748936,35.04681,474935,35.089363,34.748936,16.722565 +DTE Energy Company,DTE,9/24/04,35.02128,35.276596,1117425,35.61702,35.268085,16.972399 +DTE Energy Company,DTE,9/27/04,35.089363,35.268085,553660,35.446808,35.361702,17.017447 +DTE Energy Company,DTE,9/28/04,35.45532,35.47234,684555,35.744682,35.61702,17.140322 +DTE Energy Company,DTE,9/29/04,35.361702,35.61702,566585,35.744682,35.72766,17.193573 +DTE Energy Company,DTE,9/30/04,35.582977,35.761703,785723,35.923405,35.906384,17.279573 +DTE Energy Company,DTE,10/1/04,35.761703,35.931915,708760,35.931915,35.85532,17.254995 +DTE Energy Company,DTE,10/4/04,35.804256,36,575985,36.14468,35.957447,17.304138 +DTE Energy Company,DTE,10/5/04,35.914894,36.034042,572813,36.042553,35.957447,17.304138 +DTE Energy Company,DTE,10/6/04,35.84681,36,532863,36.187233,36.17021,17.406544 +DTE Energy Company,DTE,10/7/04,35.676598,36.042553,622398,36.17021,35.710636,17.185371 +DTE Energy Company,DTE,10/8/04,35.744682,35.787235,354615,35.965958,35.940426,17.295954 +DTE Energy Company,DTE,10/11/04,35.761703,35.940426,285995,36.042553,35.82979,17.242718 +DTE Energy Company,DTE,10/12/04,35.82979,35.897873,588910,36.289364,36.1617,17.402445 +DTE Energy Company,DTE,10/13/04,35.46383,36.27234,555540,36.38298,35.608513,17.136219 +DTE Energy Company,DTE,10/14/04,35.48936,35.744682,431695,35.753193,35.69362,17.17718 +DTE Energy Company,DTE,10/15/04,35.71915,35.889362,796885,36.068085,35.85532,17.254995 +DTE Energy Company,DTE,10/18/04,35.438297,36.02553,574693,36.068085,35.47234,17.070692 +DTE Energy Company,DTE,10/19/04,35.268085,35.634045,458838,35.778725,35.412766,17.04202 +DTE Energy Company,DTE,10/20/04,35.31915,35.49787,651655,35.565956,35.540424,17.103458 +DTE Energy Company,DTE,10/21/04,35.412766,35.591488,660703,35.914894,35.787235,17.22223 +DTE Energy Company,DTE,10/22/04,35.608513,35.931915,467533,35.948936,35.685104,17.173084 +DTE Energy Company,DTE,10/25/04,35.61702,35.8383,658940,35.957447,35.821278,17.23862 +DTE Energy Company,DTE,10/26/04,35.744682,35.940426,815098,36.255318,36.255318,17.447504 +DTE Energy Company,DTE,10/27/04,35.778725,36.212765,742248,36.212765,35.821278,17.23862 +DTE Energy Company,DTE,10/28/04,35.49787,35.82979,751648,35.940426,35.795746,17.226326 +DTE Energy Company,DTE,10/29/04,35.82979,35.88085,725680,36.970215,36.348934,17.492538 +DTE Energy Company,DTE,11/1/04,36.365955,36.408512,762810,36.68085,36.67234,17.648174 +DTE Energy Company,DTE,11/2/04,36.229786,36.68085,760460,36.731915,36.26383,17.451591 +DTE Energy Company,DTE,11/3/04,36.595745,36.595745,830960,37.06383,37.06383,17.836584 +DTE Energy Company,DTE,11/4/04,37.140427,37.234043,742835,37.812767,37.778725,18.180613 +DTE Energy Company,DTE,11/5/04,36.14468,37.106384,1538310,37.676598,36.970215,17.791533 +DTE Energy Company,DTE,11/8/04,37.05532,37.16596,469413,37.438297,37.404255,18.00041 +DTE Energy Company,DTE,11/9/04,36.81702,37.404255,971608,37.438297,37.05532,17.832481 +DTE Energy Company,DTE,11/10/04,36.893616,37.140427,564823,37.387234,37.2,17.90211 +DTE Energy Company,DTE,11/11/04,36.93617,37.234043,753058,37.421276,37.421276,18.008598 +DTE Energy Company,DTE,11/12/04,37.276596,37.31915,758815,38.085106,38.059574,18.31578 +DTE Energy Company,DTE,11/15/04,37.668083,38,581155,38.085106,37.940426,18.258436 +DTE Energy Company,DTE,11/16/04,37.70213,37.940426,501373,38.00851,37.744682,18.164225 +DTE Energy Company,DTE,11/17/04,37.07234,38.26383,885833,38.29787,37.787235,18.18472 +DTE Energy Company,DTE,11/18/04,37.948936,38.1617,492443,38.255318,38.110638,18.340351 +DTE Energy Company,DTE,11/19/04,37.46383,38.255318,635558,38.26383,37.761703,18.17242 +DTE Energy Company,DTE,11/22/04,37.676598,37.676598,1464285,38.00851,37.778725,18.180613 +DTE Energy Company,DTE,11/23/04,37.61702,37.787235,1585780,38.042553,38.042553,18.307583 +DTE Energy Company,DTE,11/24/04,38.417023,38.595745,1173943,38.714893,38.493618,18.524649 +DTE Energy Company,DTE,11/26/04,38.289364,38.340427,169905,38.66383,38.553192,18.553322 +DTE Energy Company,DTE,11/29/04,37.72766,38.561703,682558,38.612766,37.72766,18.156034 +DTE Energy Company,DTE,11/30/04,37.31915,37.85532,625218,37.85532,37.34468,17.971733 +DTE Energy Company,DTE,12/1/04,36.68085,37.531914,1436085,37.6,36.706383,17.66457 +DTE Energy Company,DTE,12/2/04,36.348934,36.714893,1123653,36.842552,36.595745,17.611315 +DTE Energy Company,DTE,12/3/04,36.68085,36.68936,1149503,37.07234,36.987232,17.79972 +DTE Energy Company,DTE,12/6/04,36.757446,36.92766,643783,37.395744,37.31915,17.959452 +DTE Energy Company,DTE,12/7/04,37.18298,37.531914,1044340,37.557446,37.370213,17.984016 +DTE Energy Company,DTE,12/8/04,37.089363,37.531914,675860,37.540424,37.17447,17.889824 +DTE Energy Company,DTE,12/9/04,36.95319,37.242554,616875,37.370213,37.140427,17.873438 +DTE Energy Company,DTE,12/10/04,36.80851,37.70213,684673,37.70213,37.04681,17.828396 +DTE Energy Company,DTE,12/13/04,37.285107,37.31915,845765,37.591488,37.548935,18.070028 +DTE Energy Company,DTE,12/14/04,37.276596,37.651066,853990,37.69362,37.421276,18.008598 +DTE Energy Company,DTE,12/15/04,37.446808,37.514893,1117660,38.085106,38.076595,18.323965 +DTE Energy Company,DTE,12/16/04,37.48936,37.84681,1330335,37.86383,37.582977,18.297033 +DTE Energy Company,DTE,12/17/04,36.52766,36.595745,2433660,37.18298,37.18298,18.102297 +DTE Energy Company,DTE,12/20/04,36.80851,37.446808,759050,37.446808,36.851063,17.940704 +DTE Energy Company,DTE,12/21/04,36.731915,37.148937,767040,37.148937,37.02128,18.023573 +DTE Energy Company,DTE,12/22/04,36.740425,37.02128,735433,37.217022,36.80851,17.91999 +DTE Energy Company,DTE,12/23/04,36.638298,36.93617,609473,37.012768,36.731915,17.882694 +DTE Energy Company,DTE,12/27/04,36.229786,36.8,590673,36.8,36.246807,17.64653 +DTE Energy Company,DTE,12/28/04,35.965958,36.17021,506660,36.28085,36.212765,17.62995 +DTE Energy Company,DTE,12/29/04,36.246807,36.35745,535213,36.561703,36.53617,17.787394 +DTE Energy Company,DTE,12/30/04,36.434044,36.578724,443210,36.774467,36.697872,17.866125 +DTE Energy Company,DTE,12/31/04,36.638298,36.81702,451788,36.93617,36.706383,17.87027 +DTE Energy Company,DTE,1/3/05,36.314896,36.876595,932363,36.97872,36.391487,17.716965 +DTE Energy Company,DTE,1/4/05,36.35745,36.595745,714870,36.65532,36.38298,17.712822 +DTE Energy Company,DTE,1/5/05,36.085106,36.51915,869383,36.553192,36.17021,17.609243 +DTE Energy Company,DTE,1/6/05,36.15319,36.212765,687728,36.459576,36.323402,17.683817 +DTE Energy Company,DTE,1/7/05,36.15319,36.578724,601248,36.757446,36.348934,17.696245 +DTE Energy Company,DTE,1/10/05,36.323402,36.468086,632385,36.697872,36.612766,17.824688 +DTE Energy Company,DTE,1/11/05,36.255318,36.67234,557655,36.67234,36.37447,17.70868 +DTE Energy Company,DTE,1/12/05,36.102127,36.553192,446148,36.553192,36.30638,17.675531 +DTE Energy Company,DTE,1/13/05,36.38298,36.442554,852463,36.723404,36.476597,17.758389 +DTE Energy Company,DTE,1/14/05,36.29787,36.51064,826848,36.851063,36.81702,17.924133 +DTE Energy Company,DTE,1/18/05,36.765957,36.876595,1019313,37.251064,37.234043,18.127157 +DTE Energy Company,DTE,1/19/05,37.06383,37.361702,474818,37.446808,37.097874,18.060862 +DTE Energy Company,DTE,1/20/05,36.83404,37.106384,537328,37.148937,37.02128,18.023573 +DTE Energy Company,DTE,1/21/05,36.66383,37.18298,404670,37.20851,36.697872,17.866125 +DTE Energy Company,DTE,1/24/05,36.476597,36.876595,861275,36.876595,36.595745,17.816402 +DTE Energy Company,DTE,1/25/05,36.255318,36.80851,787133,36.902126,36.4,17.7211 +DTE Energy Company,DTE,1/26/05,36.476597,36.595745,668105,36.80851,36.748936,17.890984 +DTE Energy Company,DTE,1/27/05,36.765957,36.82553,455430,37.080853,36.92766,17.977993 +DTE Energy Company,DTE,1/28/05,36.442554,37.02128,807578,37.02128,36.68085,17.857841 +DTE Energy Company,DTE,1/31/05,36.80851,36.893616,604538,37.285107,37.285107,18.152016 +DTE Energy Company,DTE,2/1/05,37.251064,37.387234,620870,37.48936,37.404255,18.210026 +DTE Energy Company,DTE,2/2/05,37.20851,37.49787,548843,37.62553,37.421276,18.218306 +DTE Energy Company,DTE,2/3/05,37.217022,37.421276,381053,37.531914,37.446808,18.23073 +DTE Energy Company,DTE,2/4/05,37.429787,37.61702,664228,37.97447,37.97447,18.487627 +DTE Energy Company,DTE,2/7/05,37.812767,37.97447,489975,38.034042,37.99149,18.495913 +DTE Energy Company,DTE,2/8/05,37.923405,37.99149,404200,38.102127,38.102127,18.54978 +DTE Energy Company,DTE,2/9/05,37.965958,38.085106,580215,38.238297,38.059574,18.529062 +DTE Energy Company,DTE,2/10/05,37.940426,38.255318,478695,38.255318,38.085106,18.541498 +DTE Energy Company,DTE,2/11/05,37.73617,38.085106,666813,38.14468,38.14468,18.570494 +DTE Energy Company,DTE,2/14/05,38.02553,38.1617,691370,38.29787,38.051064,18.524918 +DTE Energy Company,DTE,2/15/05,37.914894,38.12766,657060,38.195744,37.99149,18.495913 +DTE Energy Company,DTE,2/16/05,37.761703,37.957447,404083,38.28085,38.28085,18.636791 +DTE Energy Company,DTE,2/17/05,38.00851,38.28085,622163,38.340427,38.051064,18.524918 +DTE Energy Company,DTE,2/18/05,37.64255,38.102127,569288,38.102127,37.651066,18.330187 +DTE Energy Company,DTE,2/22/05,36.774467,37.685104,962913,37.685104,36.774467,17.903408 +DTE Energy Company,DTE,2/23/05,36.868084,36.93617,1032355,37.259575,36.92766,17.977993 +DTE Energy Company,DTE,2/24/05,36.604256,36.97872,947285,37.02128,36.970215,17.998713 +DTE Energy Company,DTE,2/25/05,36.79149,37.004253,1168303,37.64255,37.361702,18.189308 +DTE Energy Company,DTE,2/28/05,37.18298,37.514893,1192978,37.659573,37.634045,18.321898 +DTE Energy Company,DTE,3/1/05,37.668083,37.70213,1258425,38.255318,38.255318,18.624355 +DTE Energy Company,DTE,3/2/05,38.212765,38.255318,1152205,38.468086,38.425533,18.70723 +DTE Energy Company,DTE,3/3/05,38.348934,38.50213,766453,38.621277,38.553192,18.769373 +DTE Energy Company,DTE,3/4/05,38.604256,38.68085,676095,39.097874,38.970215,18.9724 +DTE Energy Company,DTE,3/7/05,38.987232,39.097874,947285,39.523403,39.46383,19.212715 +DTE Energy Company,DTE,3/8/05,39.004253,39.293617,583975,39.32766,39.148937,19.059406 +DTE Energy Company,DTE,3/9/05,38.570213,39.148937,765160,39.148937,38.68936,18.835667 +DTE Energy Company,DTE,3/10/05,38.765957,38.893616,1055503,39.404255,39.404255,19.18371 +DTE Energy Company,DTE,3/11/05,38.919147,39.404255,769273,39.82979,39.05532,19.013836 +DTE Energy Company,DTE,3/14/05,39.097874,39.106384,740368,39.787235,39.710636,19.332869 +DTE Energy Company,DTE,3/15/05,39.387234,39.88085,745303,39.99149,39.47234,19.216852 +DTE Energy Company,DTE,3/16/05,39.114895,39.48085,1233163,39.82979,39.34468,19.154709 +DTE Energy Company,DTE,3/17/05,38.587234,39.106384,776205,39.148937,38.851063,19.127468 +DTE Energy Company,DTE,3/18/05,38.340427,38.859573,769978,38.893616,38.67234,19.039473 +DTE Energy Company,DTE,3/21/05,38.37447,38.757446,473995,38.83404,38.578724,18.99339 +DTE Energy Company,DTE,3/22/05,37.70213,38.578724,802760,38.629787,37.787235,18.603716 +DTE Energy Company,DTE,3/23/05,36.910637,37.61702,1159138,37.906384,37.84681,18.633055 +DTE Energy Company,DTE,3/24/05,37.787235,37.804256,567173,38.289364,38,18.708466 +DTE Energy Company,DTE,3/28/05,37.99149,38.102127,502078,38.331917,38.14468,18.779697 +DTE Energy Company,DTE,3/29/05,37.85532,38.187233,1133170,38.28085,37.965958,18.691711 +DTE Energy Company,DTE,3/30/05,37.965958,37.965958,770800,38.51064,38.51064,18.959871 +DTE Energy Company,DTE,3/31/05,38.51064,38.51064,765043,38.83404,38.706383,19.056234 +DTE Energy Company,DTE,4/1/05,38.451065,38.987232,658118,39.089363,38.68936,19.047857 +DTE Energy Company,DTE,4/4/05,38.30638,38.553192,650950,38.9617,38.95319,19.177738 +DTE Energy Company,DTE,4/5/05,38.893616,39.02128,661055,39.217022,39.012768,19.207083 +DTE Energy Company,DTE,4/6/05,38.987232,39.148937,545788,39.31915,39.097874,19.248981 +DTE Energy Company,DTE,4/7/05,38.851063,39.012768,496790,39.32766,39.157448,19.278303 +DTE Energy Company,DTE,4/8/05,38.9617,39.106384,598075,39.259575,39.07234,19.23641 +DTE Energy Company,DTE,4/11/05,38.995747,39.07234,620048,39.31915,39.19149,19.295076 +DTE Energy Company,DTE,4/12/05,38.94468,39.19149,805228,39.438297,39.31064,19.353731 +DTE Energy Company,DTE,4/13/05,39.131916,39.31064,888300,39.47234,39.361702,19.378874 +DTE Energy Company,DTE,4/14/05,38.842552,39.361702,746125,39.370213,38.910637,19.156805 +DTE Energy Company,DTE,4/15/05,38.204254,38.95319,882425,38.9617,38.229786,18.821596 +DTE Energy Company,DTE,4/18/05,37.82979,38.204254,952338,38.476597,38.4,18.905403 +DTE Energy Company,DTE,4/19/05,38.093616,38.4,839420,38.493618,38.493618,18.951485 +DTE Energy Company,DTE,4/20/05,37.787235,38.408512,968670,38.408512,37.795746,18.607916 +DTE Energy Company,DTE,4/21/05,37.795746,37.97447,834485,38.340427,38.212765,18.81322 +DTE Energy Company,DTE,4/22/05,37.957447,38.085106,1308950,38.638298,38.578724,18.99339 +DTE Energy Company,DTE,4/25/05,38.64681,38.64681,1055620,39.225533,38.93617,19.169365 +DTE Energy Company,DTE,4/26/05,38.570213,38.842552,576808,38.987232,38.578724,18.99339 +DTE Energy Company,DTE,4/27/05,38.30638,38.553192,893235,39.404255,39.148937,19.27412 +DTE Energy Company,DTE,4/28/05,38.408512,38.80851,920378,39.05532,38.65532,19.031107 +DTE Energy Company,DTE,4/29/05,38.578724,38.68936,834133,39.19149,39.106384,19.253172 +DTE Energy Company,DTE,5/2/05,39.097874,39.19149,690783,39.48085,39.35319,19.374683 +DTE Energy Company,DTE,5/3/05,39.029785,39.20851,762458,39.45532,39.16596,19.282501 +DTE Energy Company,DTE,5/4/05,38.93617,39.234043,847058,39.31915,39.140427,19.269922 +DTE Energy Company,DTE,5/5/05,38.9617,39.106384,695600,39.370213,39.225533,19.31183 +DTE Energy Company,DTE,5/6/05,39.097874,39.234043,543790,39.48085,39.378723,19.387253 +DTE Energy Company,DTE,5/9/05,39.012768,39.46383,637438,39.821278,39.821278,19.605137 +DTE Energy Company,DTE,5/10/05,39.370213,39.821278,588910,39.821278,39.574467,19.483618 +DTE Energy Company,DTE,5/11/05,39.242554,39.48936,410545,39.659573,39.48936,19.441723 +DTE Energy Company,DTE,5/12/05,39.217022,39.46383,776910,39.64255,39.378723,19.387253 +DTE Energy Company,DTE,5/13/05,38.102127,39.421276,988410,39.46383,38.64681,19.02691 +DTE Energy Company,DTE,5/16/05,38.425533,38.64681,925430,39.45532,39.404255,19.399822 +DTE Energy Company,DTE,5/17/05,39.140427,39.234043,660350,39.548935,39.429787,19.412394 +DTE Energy Company,DTE,5/18/05,39.217022,39.574467,832723,39.574467,39.217022,19.307646 +DTE Energy Company,DTE,5/19/05,39.157448,39.225533,548843,39.429787,39.31915,19.357927 +DTE Energy Company,DTE,5/20/05,39.148937,39.361702,524873,39.47234,39.47234,19.433338 +DTE Energy Company,DTE,5/23/05,39.148937,39.514893,570815,39.531914,39.45532,19.424955 +DTE Energy Company,DTE,5/24/05,39.18298,39.47234,640610,39.49787,39.421276,19.408203 +DTE Energy Company,DTE,5/25/05,39.106384,39.276596,637790,39.574467,39.46383,19.429155 +DTE Energy Company,DTE,5/26/05,39.429787,39.531914,497378,39.73617,39.71915,19.554853 +DTE Energy Company,DTE,5/27/05,39.582977,39.659573,340280,40,39.965958,19.676357 +DTE Energy Company,DTE,5/31/05,39.770214,39.86383,1068193,40.604256,40.459576,19.919388 +DTE Energy Company,DTE,6/1/05,40.38298,40.408512,1013790,41.0383,40.68085,20.02832 +DTE Energy Company,DTE,6/2/05,40.085106,40.29787,961503,40.451065,40.27234,19.827206 +DTE Energy Company,DTE,6/3/05,39.98298,40.14468,685848,40.365955,40.229786,19.806257 +DTE Energy Company,DTE,6/6/05,40.00851,40.102127,484570,40.28085,40.229786,19.806257 +DTE Energy Company,DTE,6/7/05,40.229786,40.314896,467415,40.714893,40.255318,19.81882 +DTE Energy Company,DTE,6/8/05,40.238297,40.30638,407608,40.604256,40.417023,19.898438 +DTE Energy Company,DTE,6/9/05,40.12766,40.35745,628273,40.417023,40.38298,19.88168 +DTE Energy Company,DTE,6/10/05,40.26383,40.38298,515825,40.51915,40.434044,19.906815 +DTE Energy Company,DTE,6/13/05,40.187233,40.323402,594668,40.748936,40.553192,19.965473 +DTE Energy Company,DTE,6/14/05,40.493618,40.493618,555540,40.851063,40.706383,20.040888 +DTE Energy Company,DTE,6/15/05,40.340427,40.706383,564823,40.765957,40.459576,19.919388 +DTE Energy Company,DTE,6/16/05,39.668083,40.042553,608298,40.059574,39.97447,19.896084 +DTE Energy Company,DTE,6/17/05,39.87234,40,1011440,40.187233,40.068085,19.942684 +DTE Energy Company,DTE,6/20/05,39.821278,40.00851,688433,40.102127,40.00851,19.913025 +DTE Energy Company,DTE,6/21/05,39.71915,39.965958,812865,40.068085,39.84681,19.832548 +DTE Energy Company,DTE,6/22/05,39.84681,40.034042,699948,40.068085,39.906384,19.862194 +DTE Energy Company,DTE,6/23/05,39.761703,39.88085,679973,40.00851,39.914894,19.866434 +DTE Energy Company,DTE,6/24/05,39.387234,39.82979,700535,40.11915,39.45532,19.63769 +DTE Energy Company,DTE,6/27/05,39.276596,39.370213,468825,39.71915,39.61702,19.718178 +DTE Energy Company,DTE,6/28/05,39.523403,39.531914,1049980,39.84681,39.84681,19.832548 +DTE Energy Company,DTE,6/29/05,39.591488,39.744682,462128,40.068085,39.8383,19.82832 +DTE Energy Company,DTE,6/30/05,39.710636,39.770214,642138,40.195744,39.804256,19.81137 +DTE Energy Company,DTE,7/1/05,39.787235,39.88085,508423,40.110638,40.059574,19.938448 +DTE Energy Company,DTE,7/5/05,39.931915,40,533803,40.52766,40.38298,20.099411 +DTE Energy Company,DTE,7/6/05,40.29787,40.38298,1080648,40.612766,40.434044,20.124826 +DTE Energy Company,DTE,7/7/05,39.70213,40.01702,579628,40.629787,40.595745,20.205305 +DTE Energy Company,DTE,7/8/05,40.425533,40.595745,502900,40.95319,40.94468,20.37898 +DTE Energy Company,DTE,7/11/05,40.67234,40.94468,475170,41.0383,40.83404,20.323917 +DTE Energy Company,DTE,7/12/05,40.553192,40.842552,466593,40.95319,40.706383,20.26037 +DTE Energy Company,DTE,7/13/05,40.53617,40.68085,704178,40.748936,40.68936,20.251902 +DTE Energy Company,DTE,7/14/05,40.195744,40.893616,739310,40.970215,40.323402,20.069754 +DTE Energy Company,DTE,7/15/05,40.331917,40.425533,894175,40.714893,40.578724,20.196846 +DTE Energy Company,DTE,7/18/05,40.442554,40.67234,396328,40.723404,40.451065,20.133307 +DTE Energy Company,DTE,7/19/05,40.434044,40.54468,417830,40.67234,40.476597,20.146006 +DTE Energy Company,DTE,7/20/05,40.314896,40.51064,622515,40.697872,40.553192,20.18413 +DTE Energy Company,DTE,7/21/05,39.948936,40.451065,574105,40.604256,40.11915,19.968094 +DTE Energy Company,DTE,7/22/05,40.12766,40.187233,469413,40.50213,40.50213,20.158716 +DTE Energy Company,DTE,7/25/05,40.323402,40.442554,449908,40.731915,40.408512,20.11212 +DTE Energy Company,DTE,7/26/05,40.15319,40.459576,539325,40.51064,40.26383,20.040112 +DTE Energy Company,DTE,7/27/05,40.195744,40.29787,514180,40.468086,40.255318,20.035873 +DTE Energy Company,DTE,7/28/05,40.12766,40.323402,712638,40.64681,40.638298,20.226482 +DTE Energy Company,DTE,7/29/05,39.97447,40.425533,1247968,40.51064,40,19.908783 +DTE Energy Company,DTE,8/1/05,39.45532,39.97447,834250,40.110638,39.48085,19.650402 +DTE Energy Company,DTE,8/2/05,39.514893,39.574467,783608,39.82979,39.61702,19.718178 +DTE Energy Company,DTE,8/3/05,39.531914,39.61702,1172415,40.331917,40.051064,19.934202 +DTE Energy Company,DTE,8/4/05,39.574467,40.059574,566703,40.110638,39.744682,19.78172 +DTE Energy Company,DTE,8/5/05,38.95319,39.744682,678093,39.753193,39.140427,19.480959 +DTE Energy Company,DTE,8/8/05,38.1617,38.97872,1257250,39.268085,38.26383,19.044664 +DTE Energy Company,DTE,8/9/05,38.314896,39.07234,1080530,39.07234,38.595745,19.209875 +DTE Energy Company,DTE,8/10/05,38.29787,38.893616,597135,39.131916,38.54468,19.184454 +DTE Energy Company,DTE,8/11/05,38.4,38.604256,716398,38.80851,38.8,19.31153 +DTE Energy Company,DTE,8/12/05,38.493618,38.79149,447793,38.995747,38.740425,19.28188 +DTE Energy Company,DTE,8/15/05,38.561703,38.740425,477990,38.93617,38.706383,19.264935 +DTE Energy Company,DTE,8/16/05,37.99149,38.79149,531100,38.80851,38.01702,18.921831 +DTE Energy Company,DTE,8/17/05,37.540424,37.787235,752705,38.187233,37.97447,18.900644 +DTE Energy Company,DTE,8/18/05,37.948936,38.042553,880075,38.391487,38.29787,19.061617 +DTE Energy Company,DTE,8/19/05,38.27234,38.365955,449908,38.53617,38.29787,19.061617 +DTE Energy Company,DTE,8/22/05,38.238297,38.28085,562943,38.68936,38.68085,19.252226 +DTE Energy Company,DTE,8/23/05,38.65532,38.68085,500668,38.92766,38.842552,19.33271 +DTE Energy Company,DTE,8/24/05,38.570213,38.80851,546963,39.06383,38.638298,19.231043 +DTE Energy Company,DTE,8/25/05,38.553192,38.638298,540853,38.8,38.79149,19.307293 +DTE Energy Company,DTE,8/26/05,38.638298,38.782978,591613,38.902126,38.68936,19.25646 +DTE Energy Company,DTE,8/29/05,38.331917,38.476597,485510,38.919147,38.885105,19.353888 +DTE Energy Company,DTE,8/30/05,38.331917,38.8,444855,38.97872,38.68085,19.252226 +DTE Energy Company,DTE,8/31/05,38.53617,38.612766,978305,38.9617,38.95319,19.387766 +DTE Energy Company,DTE,9/1/05,38.81702,38.859573,1072658,39.744682,39.6,19.709703 +DTE Energy Company,DTE,9/2/05,39.20851,39.6,466593,39.761703,39.34468,19.582632 +DTE Energy Company,DTE,9/6/05,39.404255,39.404255,597840,39.889362,39.795746,19.807133 +DTE Energy Company,DTE,9/7/05,39.548935,39.770214,667165,39.86383,39.668083,19.743597 +DTE Energy Company,DTE,9/8/05,39.285107,39.659573,684555,39.659573,39.361702,19.591103 +DTE Energy Company,DTE,9/9/05,39.33617,39.33617,670690,39.957447,39.744682,19.78172 +DTE Energy Company,DTE,9/12/05,39.574467,39.69362,579980,39.914894,39.761703,19.790188 +DTE Energy Company,DTE,9/13/05,39.540424,39.82979,766805,39.940426,39.557446,19.688526 +DTE Energy Company,DTE,9/14/05,39.31915,39.62553,751413,39.72766,39.514893,19.667343 +DTE Energy Company,DTE,9/15/05,39.106384,39.19149,692193,39.378723,39.217022,19.73803 +DTE Energy Company,DTE,9/16/05,39.106384,39.32766,1480735,39.446808,39.361702,19.810846 +DTE Energy Company,DTE,9/19/05,38.876595,39.234043,731320,39.46383,38.97872,19.61809 +DTE Energy Company,DTE,9/20/05,38.493618,38.995747,928485,39.217022,38.723404,19.489588 +DTE Energy Company,DTE,9/21/05,38.221275,38.638298,898053,38.859573,38.331917,19.292545 +DTE Energy Company,DTE,9/22/05,37.98298,38.29787,916030,38.553192,38.28085,19.266846 +DTE Energy Company,DTE,9/23/05,38.12766,38.29787,917910,38.459576,38.434044,19.34395 +DTE Energy Company,DTE,9/26/05,38.4,38.570213,830490,38.68936,38.451065,19.352518 +DTE Energy Company,DTE,9/27/05,38.425533,38.54468,1044458,38.885105,38.68085,19.46817 +DTE Energy Company,DTE,9/28/05,38.442554,38.723404,992758,38.987232,38.782978,19.519564 +DTE Energy Company,DTE,9/29/05,38.553192,38.731915,1114958,39.234043,39.080853,19.669493 +DTE Energy Company,DTE,9/30/05,38.8,39.17447,1061495,39.32766,39.029785,19.643795 +DTE Energy Company,DTE,10/3/05,39.04681,39.05532,866915,39.70213,39.565956,19.913643 +DTE Energy Company,DTE,10/4/05,39.07234,39.565956,662935,39.685104,39.089363,19.673777 +DTE Energy Company,DTE,10/5/05,38.1617,39.06383,1036350,39.31064,38.17021,19.21116 +DTE Energy Company,DTE,10/6/05,37.268085,38.17021,961150,38.408512,37.804256,19.026976 +DTE Energy Company,DTE,10/7/05,37.73617,37.88085,608180,38.28085,37.940426,19.095509 +DTE Energy Company,DTE,10/10/05,37.242554,37.88085,509128,37.889362,37.35319,18.799953 +DTE Energy Company,DTE,10/11/05,36.995747,37.404255,570463,37.608513,37.004253,18.624334 +DTE Energy Company,DTE,10/12/05,36.434044,37.004253,611235,37.34468,36.64681,18.444427 +DTE Energy Company,DTE,10/13/05,35.931915,36.425533,907570,36.595745,36.212765,18.225975 +DTE Energy Company,DTE,10/14/05,35.914894,36.468086,799940,36.587234,36.425533,18.333067 +DTE Energy Company,DTE,10/17/05,36.365955,36.459576,989233,37.004253,36.493618,18.367327 +DTE Energy Company,DTE,10/18/05,35.940426,36.493618,1054445,36.493618,36.102127,18.170296 +DTE Energy Company,DTE,10/19/05,35.225533,36.059574,1450420,36.1617,36.1617,18.20028 +DTE Energy Company,DTE,10/20/05,35.429787,36.059574,995108,36.15319,35.61702,17.926138 +DTE Energy Company,DTE,10/21/05,35.45532,35.61702,1010853,35.88085,35.582977,17.909006 +DTE Energy Company,DTE,10/24/05,35.574467,35.591488,722038,36.246807,36.1617,18.20028 +DTE Energy Company,DTE,10/25/05,35.948936,36.059574,669515,36.51064,36.408512,18.324495 +DTE Energy Company,DTE,10/26/05,35.897873,36.246807,751295,36.54468,36.051064,18.144587 +DTE Energy Company,DTE,10/27/05,35.668083,36.15319,607005,36.30638,35.71915,17.977545 +DTE Energy Company,DTE,10/28/05,35.634045,35.761703,525460,36.38298,36.37447,18.30736 +DTE Energy Company,DTE,10/31/05,36.459576,36.54468,865505,36.95319,36.765957,18.5044 +DTE Energy Company,DTE,11/1/05,36.323402,36.723404,959975,36.80851,36.391487,18.315922 +DTE Energy Company,DTE,11/2/05,36.14468,36.493618,873025,36.723404,36.723404,18.48298 +DTE Energy Company,DTE,11/3/05,36.212765,36.81702,1157258,37.012768,36.417023,18.328777 +DTE Energy Company,DTE,11/4/05,36.178722,36.81702,859278,36.995747,36.35745,18.29879 +DTE Energy Company,DTE,11/7/05,35.914894,36.37447,897113,36.468086,36.13617,18.187422 +DTE Energy Company,DTE,11/8/05,35.8383,36.042553,739898,36.476597,36.340427,18.290222 +DTE Energy Company,DTE,11/9/05,36.13617,36.30638,1094395,37.225533,37.004253,18.624334 +DTE Energy Company,DTE,11/10/05,36.323402,36.970215,825085,37.106384,37.07234,18.658602 +DTE Energy Company,DTE,11/11/05,36.638298,37.07234,790070,37.07234,36.93617,18.590065 +DTE Energy Company,DTE,11/14/05,36.425533,36.774467,599250,36.95319,36.51064,18.375895 +DTE Energy Company,DTE,11/15/05,36.340427,36.459576,577043,36.731915,36.612766,18.427296 +DTE Energy Company,DTE,11/16/05,36.595745,36.612766,702063,36.95319,36.740425,18.491547 +DTE Energy Company,DTE,11/17/05,36.723404,36.740425,931070,37.089363,36.970215,18.6072 +DTE Energy Company,DTE,11/18/05,36.595745,37.276596,1065020,37.285107,37.05532,18.650034 +DTE Energy Company,DTE,11/21/05,36.970215,36.970215,332290,37.259575,37.19149,18.718576 +DTE Energy Company,DTE,11/22/05,36.842552,37.02128,504663,37.32766,37.285107,18.765694 +DTE Energy Company,DTE,11/23/05,37.17447,37.234043,517940,37.761703,37.6,18.924171 +DTE Energy Company,DTE,11/25/05,37.506382,37.531914,131483,37.821278,37.72766,18.98842 +DTE Energy Company,DTE,11/28/05,37.446808,37.72766,374003,37.795746,37.557446,18.902752 +DTE Energy Company,DTE,11/29/05,37.47234,37.70213,834368,37.99149,37.548935,18.898466 +DTE Energy Company,DTE,11/30/05,37.106384,37.46383,761165,37.61702,37.140427,18.692865 +DTE Energy Company,DTE,12/1/05,37.217022,37.225533,888300,37.744682,37.45532,18.851355 +DTE Energy Company,DTE,12/2/05,37.097874,37.31915,528868,37.32766,37.217022,18.731415 +DTE Energy Company,DTE,12/5/05,36.851063,37.217022,669045,37.34468,37.217022,18.731415 +DTE Energy Company,DTE,12/6/05,36.885105,37.31915,748240,37.395744,36.92766,18.585781 +DTE Energy Company,DTE,12/7/05,36.64681,36.92766,622868,37.131916,36.774467,18.508678 +DTE Energy Company,DTE,12/8/05,36.64681,36.774467,626275,37.16596,36.95319,18.598635 +DTE Energy Company,DTE,12/9/05,36.893616,36.893616,484805,37.361702,37.276596,18.761404 +DTE Energy Company,DTE,12/12/05,36.81702,37.31064,466240,37.404255,36.97872,18.611483 +DTE Energy Company,DTE,12/13/05,36.910637,36.910637,798295,37.285107,37.2,18.722855 +DTE Energy Company,DTE,12/14/05,37.242554,37.268085,816860,37.710636,37.70213,18.975576 +DTE Energy Company,DTE,12/15/05,37.06383,37.259575,818153,37.668083,37.48936,19.090416 +DTE Energy Company,DTE,12/16/05,37.531914,37.676598,1114723,37.787235,37.61702,19.155424 +DTE Energy Company,DTE,12/19/05,37.123405,37.548935,568348,37.6,37.16596,18.925735 +DTE Energy Company,DTE,12/20/05,37.16596,37.234043,509950,37.361702,37.293617,18.99075 +DTE Energy Company,DTE,12/21/05,36.94468,37.404255,458250,37.531914,37.02128,18.852064 +DTE Energy Company,DTE,12/22/05,36.9617,37.17447,406668,37.361702,37.148937,18.917068 +DTE Energy Company,DTE,12/23/05,37.080853,37.080853,296453,37.378723,37.123405,18.904072 +DTE Energy Company,DTE,12/27/05,37.0383,37.114895,401145,37.370213,37.157448,18.921396 +DTE Energy Company,DTE,12/28/05,36.80851,37.234043,431460,37.34468,37.012768,18.84773 +DTE Energy Company,DTE,12/29/05,36.859573,37.012768,539208,37.242554,36.910637,18.79572 +DTE Energy Company,DTE,12/30/05,36.570213,36.697872,610413,36.83404,36.757446,18.717714 +DTE Energy Company,DTE,1/3/06,36.451065,36.782978,730145,37.234043,37.20851,18.947395 +DTE Energy Company,DTE,1/4/06,36.476597,37.148937,937768,37.2,37.114895,18.899729 +DTE Energy Company,DTE,1/5/06,36.731915,36.95319,450613,37.19149,36.8,18.739382 +DTE Energy Company,DTE,1/6/06,36.81702,37.012768,478578,37.2,37.19149,18.938744 +DTE Energy Company,DTE,1/9/06,36.782978,37.123405,644135,37.19149,37.157448,18.921396 +DTE Energy Company,DTE,1/10/06,36.782978,36.93617,528045,37.089363,37.080853,18.882397 +DTE Energy Company,DTE,1/11/06,36.82553,37.106384,690430,37.16596,37.089363,18.886728 +DTE Energy Company,DTE,1/12/06,36.868084,36.97872,1221530,37.446808,37.140427,18.912735 +DTE Energy Company,DTE,1/13/06,37.02128,37.140427,637673,37.361702,37.32766,19.008076 +DTE Energy Company,DTE,1/17/06,37.2,37.268085,929308,37.64255,37.514893,19.103418 +DTE Energy Company,DTE,1/18/06,37.234043,37.446808,883835,37.591488,37.429787,19.06008 +DTE Energy Company,DTE,1/19/06,37.20851,37.438297,639435,37.531914,37.32766,19.008076 +DTE Energy Company,DTE,1/20/06,36.80851,37.20851,672923,37.387234,36.910637,18.79572 +DTE Energy Company,DTE,1/23/06,36.638298,36.80851,465535,37.07234,36.80851,18.743723 +DTE Energy Company,DTE,1/24/06,36.765957,36.80851,1185693,37.446808,37.404255,19.047085 +DTE Energy Company,DTE,1/25/06,36.11915,37.404255,1447483,37.48936,36.391487,18.531355 +DTE Energy Company,DTE,1/26/06,36.085106,36.51064,806873,36.68085,36.229786,18.449024 +DTE Energy Company,DTE,1/27/06,36.12766,36.238297,673510,36.68085,36.15319,18.410007 +DTE Energy Company,DTE,1/30/06,35.923405,36.085106,622280,36.1617,35.965958,18.314667 +DTE Energy Company,DTE,1/31/06,35.812767,35.889362,663523,36.11915,35.914894,18.288666 +DTE Energy Company,DTE,2/1/06,35.906384,35.914894,909920,36.178722,36.02553,18.345005 +DTE Energy Company,DTE,2/2/06,35.34468,35.914894,973723,35.99149,35.523403,18.089312 +DTE Energy Company,DTE,2/3/06,35.0383,35.31915,790658,35.48936,35.0383,17.842289 +DTE Energy Company,DTE,2/6/06,34.94468,34.97872,1174295,35.778725,35.770214,18.214994 +DTE Energy Company,DTE,2/7/06,35.608513,35.70213,876903,35.88085,35.82979,18.24533 +DTE Energy Company,DTE,2/8/06,35.574467,35.821278,1341380,35.87234,35.778725,18.219328 +DTE Energy Company,DTE,2/9/06,35.70213,35.761703,813570,36.042553,35.73617,18.197657 +DTE Energy Company,DTE,2/10/06,35.70213,35.72766,1078415,35.931915,35.787235,18.223663 +DTE Energy Company,DTE,2/13/06,35.668083,35.744682,529573,35.97447,35.940426,18.301666 +DTE Energy Company,DTE,2/14/06,35.574467,35.940426,774443,35.965958,35.906384,18.284328 +DTE Energy Company,DTE,2/15/06,35.61702,35.87234,901460,36.034042,35.72766,18.193323 +DTE Energy Company,DTE,2/16/06,35.70213,35.744682,625805,36.314896,36.29787,18.483692 +DTE Energy Company,DTE,2/17/06,36.15319,36.29787,1148093,36.612766,36.485107,18.579031 +DTE Energy Company,DTE,2/21/06,36.38298,36.578724,990525,36.893616,36.468086,18.570368 +DTE Energy Company,DTE,2/22/06,36.51915,36.553192,724975,36.82553,36.79149,18.735048 +DTE Energy Company,DTE,2/23/06,36.52766,36.706383,906278,36.97872,36.92766,18.804394 +DTE Energy Company,DTE,2/24/06,36.765957,36.851063,788425,36.970215,36.9617,18.82172 +DTE Energy Company,DTE,2/27/06,36.859573,37.06383,896173,37.276596,37.259575,18.973412 +DTE Energy Company,DTE,2/28/06,36.65532,37.19149,1044105,37.251064,36.851063,18.765387 +DTE Energy Company,DTE,3/1/06,36.476597,36.80851,644253,36.893616,36.66383,18.670042 +DTE Energy Company,DTE,3/2/06,36.15319,36.29787,798883,36.64681,36.621277,18.64837 +DTE Energy Company,DTE,3/3/06,36.238297,36.468086,789483,36.638298,36.578724,18.626701 +DTE Energy Company,DTE,3/6/06,35.940426,36.578724,2150015,36.578724,36.178722,18.423018 +DTE Energy Company,DTE,3/7/06,35.85532,36.178722,616523,36.714893,36.034042,18.349339 +DTE Energy Company,DTE,3/8/06,35.61702,35.940426,807225,36.30638,35.957447,18.310335 +DTE Energy Company,DTE,3/9/06,35.71915,35.914894,1265593,36.059574,35.778725,18.219328 +DTE Energy Company,DTE,3/10/06,35.770214,36,990408,36.110638,35.931915,18.297333 +DTE Energy Company,DTE,3/13/06,35.821278,35.923405,782433,36.331917,36.229786,18.449024 +DTE Energy Company,DTE,3/14/06,36.042553,36.187233,720863,36.417023,36.4,18.535688 +DTE Energy Company,DTE,3/15/06,36.314896,36.340427,858573,36.79149,36.757446,18.717714 +DTE Energy Company,DTE,3/16/06,36.221275,36.35745,1189218,36.612766,36.35745,18.737453 +DTE Energy Company,DTE,3/17/06,36.30638,36.51064,909920,36.53617,36.50213,18.812017 +DTE Energy Company,DTE,3/20/06,35.821278,36.493618,682675,36.50213,35.957447,18.531303 +DTE Energy Company,DTE,3/21/06,35.651066,35.98298,612293,35.98298,35.710636,18.404106 +DTE Energy Company,DTE,3/22/06,35.574467,35.72766,533920,35.87234,35.804256,18.452362 +DTE Energy Company,DTE,3/23/06,35.531914,35.70213,685730,35.812767,35.659573,18.377794 +DTE Energy Company,DTE,3/24/06,35.16596,35.574467,1277460,35.61702,35.217022,18.14971 +DTE Energy Company,DTE,3/27/06,34.859573,35.148937,880545,35.234043,34.893616,17.983034 +DTE Energy Company,DTE,3/28/06,34.570213,34.885105,1066078,34.995747,34.757446,17.91286 +DTE Energy Company,DTE,3/29/06,34.638298,34.876595,1001923,35.05532,34.987232,18.031288 +DTE Energy Company,DTE,3/30/06,34.37447,34.910637,840478,35.029785,34.64681,17.855843 +DTE Energy Company,DTE,3/31/06,34.042553,34.64681,1291678,34.81702,34.11915,17.583902 +DTE Energy Company,DTE,4/3/06,34.35745,34.468086,1271233,35.012768,34.740425,17.904085 +DTE Energy Company,DTE,4/4/06,34.391487,34.80851,874553,35.089363,35.029785,18.053215 +DTE Energy Company,DTE,4/5/06,34.82553,34.95319,904280,35.421276,35.404255,18.246202 +DTE Energy Company,DTE,4/6/06,34.842552,35.361702,1013555,35.361702,35.18298,18.132162 +DTE Energy Company,DTE,4/7/06,34.27234,35.18298,1084643,35.18298,34.476597,17.768126 +DTE Energy Company,DTE,4/10/06,34.042553,34.64681,806403,34.64681,34.085106,17.566366 +DTE Energy Company,DTE,4/11/06,33.531914,34.212765,1155965,34.29787,33.710636,17.373373 +DTE Energy Company,DTE,4/12/06,33.548935,33.795746,981360,33.99149,33.97447,17.509338 +DTE Energy Company,DTE,4/13/06,33.62553,33.97447,602893,34.01702,33.761703,17.399687 +DTE Energy Company,DTE,4/17/06,33.685104,33.82979,1042108,33.99149,33.812767,17.426003 +DTE Energy Company,DTE,4/18/06,33.32766,33.804256,1832413,34,33.948936,17.496174 +DTE Energy Company,DTE,4/19/06,33.421276,33.948936,1263478,34.110638,33.804256,17.421621 +DTE Energy Company,DTE,4/20/06,33.676598,33.795746,1213658,34.221275,34.221275,17.636541 +DTE Energy Company,DTE,4/21/06,34.27234,34.408512,1144920,34.629787,34.485107,17.772509 +DTE Energy Company,DTE,4/24/06,34.340427,34.51064,951045,34.910637,34.851063,17.961107 +DTE Energy Company,DTE,4/25/06,34.11915,34.765957,975368,34.8,34.28085,17.667244 +DTE Energy Company,DTE,4/26/06,33.914894,34.28085,808165,34.53617,34.178722,17.614601 +DTE Energy Company,DTE,4/27/06,33.82979,34.178722,1294028,35.06383,34.92766,18.000591 +DTE Energy Company,DTE,4/28/06,34.53617,34.893616,738958,34.893616,34.706383,17.886553 +DTE Energy Company,DTE,5/1/06,34.076595,34.8,1057618,34.885105,34.1617,17.605837 +DTE Energy Company,DTE,5/2/06,34.28085,34.37447,629448,34.51915,34.493618,17.776896 +DTE Energy Company,DTE,5/3/06,34.14468,34.493618,583035,34.578724,34.348934,17.70233 +DTE Energy Company,DTE,5/4/06,34.323402,34.340427,445443,34.612766,34.51915,17.79005 +DTE Energy Company,DTE,5/5/06,34.348934,34.723404,701828,34.910637,34.782978,17.926025 +DTE Energy Company,DTE,5/8/06,34.706383,34.782978,650363,34.987232,34.902126,17.987427 +DTE Energy Company,DTE,5/9/06,34.348934,34.987232,1001335,34.987232,34.4,17.728647 +DTE Energy Company,DTE,5/10/06,34.425533,34.468086,817800,34.757446,34.561703,17.81199 +DTE Energy Company,DTE,5/11/06,34.034042,34.52766,827788,34.595745,34.340427,17.697945 +DTE Energy Company,DTE,5/12/06,33.778725,34.340427,644253,34.425533,33.787235,17.412851 +DTE Energy Company,DTE,5/15/06,33.761703,33.82979,863038,34.29787,34.02553,17.535654 +DTE Energy Company,DTE,5/16/06,33.634045,34.068085,515708,34.17021,33.685104,17.360212 +DTE Energy Company,DTE,5/17/06,32.995747,33.531914,877843,33.821278,33.19149,17.105822 +DTE Energy Company,DTE,5/18/06,33.097874,33.19149,742013,33.634045,33.31915,17.171608 +DTE Energy Company,DTE,5/19/06,33.097874,33.48936,1189100,33.821278,33.685104,17.360212 +DTE Energy Company,DTE,5/22/06,33.548935,33.685104,1321758,34.331917,34.195744,17.623377 +DTE Energy Company,DTE,5/23/06,33.514893,34.195744,826143,34.331917,33.557446,17.29442 +DTE Energy Company,DTE,5/24/06,33.19149,33.557446,962090,33.889362,33.821278,17.43039 +DTE Energy Company,DTE,5/25/06,33.804256,34.068085,741073,34.255318,34.246807,17.6497 +DTE Energy Company,DTE,5/26/06,34.15319,34.38298,629213,34.4,34.391487,17.724257 +DTE Energy Company,DTE,5/30/06,33.88085,34.212765,866210,34.314896,33.914894,17.478638 +DTE Energy Company,DTE,5/31/06,33.948936,33.948936,902400,34.65532,34.4,17.728647 +DTE Energy Company,DTE,6/1/06,34.255318,34.37447,856340,34.638298,34.629787,17.847067 +DTE Energy Company,DTE,6/2/06,34.51064,34.723404,754703,34.970215,34.876595,17.974262 +DTE Energy Company,DTE,6/5/06,34.553192,34.876595,648013,34.94468,34.595745,17.829525 +DTE Energy Company,DTE,6/6/06,33.98298,34.723404,836600,34.723404,34.331917,17.693556 +DTE Energy Company,DTE,6/7/06,34.365955,34.417023,927310,34.95319,34.638298,17.851456 +DTE Energy Company,DTE,6/8/06,34.595745,34.740425,1049158,35.18298,35.02128,18.04884 +DTE Energy Company,DTE,6/9/06,34.893616,34.93617,1166305,35.302128,35.234043,18.158485 +DTE Energy Company,DTE,6/12/06,35.17447,35.31915,843885,35.668083,35.48085,18.285686 +DTE Energy Company,DTE,6/13/06,35.148937,35.531914,1161488,35.6,35.18298,18.132162 +DTE Energy Company,DTE,6/14/06,34.842552,35.18298,1033295,35.251064,35.02128,18.04884 +DTE Energy Company,DTE,6/15/06,34.340427,34.578724,1117190,34.859573,34.621277,18.068823 +DTE Energy Company,DTE,6/16/06,34.51064,34.553192,716045,34.910637,34.68085,18.099916 +DTE Energy Company,DTE,6/19/06,34.085106,34.748936,863390,34.757446,34.238297,17.868946 +DTE Energy Company,DTE,6/20/06,34,34.255318,988528,34.30638,34.212765,17.855621 +DTE Energy Company,DTE,6/21/06,33.931915,34.085106,1098625,34.314896,33.98298,17.735699 +DTE Energy Company,DTE,6/22/06,33.69362,33.948936,1177585,33.948936,33.84681,17.664621 +DTE Energy Company,DTE,6/23/06,33.61702,33.84681,954218,33.98298,33.761703,17.620205 +DTE Energy Company,DTE,6/26/06,33.71915,33.761703,726503,34,33.889362,17.686832 +DTE Energy Company,DTE,6/27/06,33.72766,33.931915,682675,34.051064,33.8383,17.660187 +DTE Energy Company,DTE,6/28/06,33.744682,33.940426,629565,34.034042,33.99149,17.740133 +DTE Energy Company,DTE,6/29/06,34.042553,34.204254,977013,34.638298,34.553192,18.033283 +DTE Energy Company,DTE,6/30/06,34.340427,34.578724,1061495,34.697872,34.67234,18.095474 +DTE Energy Company,DTE,7/3/06,34.54468,34.67234,377293,34.876595,34.859573,18.193186 +DTE Energy Company,DTE,7/5/06,34.587234,34.621277,650010,34.842552,34.697872,18.108797 +DTE Energy Company,DTE,7/6/06,34.54468,34.765957,424645,34.782978,34.731915,18.126558 +DTE Energy Company,DTE,7/7/06,34.595745,34.731915,764808,35.234043,35.04681,18.290907 +DTE Energy Company,DTE,7/10/06,34.97872,35.217022,546728,35.378723,35.302128,18.42415 +DTE Energy Company,DTE,7/11/06,35.234043,35.32766,447205,35.506382,35.46383,18.508543 +DTE Energy Company,DTE,7/12/06,35.114895,35.531914,755173,35.531914,35.234043,18.388626 +DTE Energy Company,DTE,7/13/06,35.234043,35.242554,1164660,35.61702,35.429787,18.490784 +DTE Energy Company,DTE,7/14/06,35.06383,35.361702,546140,35.523403,35.17447,18.35753 +DTE Energy Company,DTE,7/17/06,35.17447,35.20851,702650,35.62553,35.31915,18.433039 +DTE Energy Company,DTE,7/18/06,35.114895,35.48936,867738,35.48936,35.31064,18.428593 +DTE Energy Company,DTE,7/19/06,35.35319,35.48085,947403,35.821278,35.548935,18.552965 +DTE Energy Company,DTE,7/20/06,35.46383,35.48936,740955,35.98298,35.8383,18.703989 +DTE Energy Company,DTE,7/21/06,35.804256,36.042553,885950,36.37447,36.289364,18.939394 +DTE Energy Company,DTE,7/24/06,36.26383,36.28085,980773,36.553192,36.29787,18.943829 +DTE Energy Company,DTE,7/25/06,36.221275,36.331917,755055,36.67234,36.612766,19.108173 +DTE Energy Company,DTE,7/26/06,36.442554,36.595745,1052213,36.79149,36.774467,19.192568 +DTE Energy Company,DTE,7/27/06,36.204254,36.92766,1410353,37.131916,36.255318,18.921625 +DTE Energy Company,DTE,7/28/06,35.6,35.744682,2148723,36.255318,35.87234,18.72174 +DTE Energy Company,DTE,7/31/06,35.87234,35.914894,1570035,36.28085,36.01702,18.797264 +DTE Energy Company,DTE,8/1/06,35.753193,36.02553,1398015,36.1617,36.15319,18.868319 +DTE Energy Company,DTE,8/2/06,35.889362,36.15319,1045045,36.38298,36.00851,18.792816 +DTE Energy Company,DTE,8/3/06,35.46383,36.00851,616405,36.13617,35.514893,18.535204 +DTE Energy Company,DTE,8/4/06,35.45532,35.770214,789130,35.931915,35.821278,18.6951 +DTE Energy Company,DTE,8/7/06,35.029785,35.710636,536505,35.84681,35.114895,18.326437 +DTE Energy Company,DTE,8/8/06,35.148937,35.17447,763515,35.548935,35.361702,18.455242 +DTE Energy Company,DTE,8/9/06,35.35319,35.557446,652595,35.668083,35.378723,18.464128 +DTE Energy Company,DTE,8/10/06,35.097874,35.412766,624983,35.46383,35.361702,18.455242 +DTE Energy Company,DTE,8/11/06,35.106384,35.259575,311023,35.276596,35.123405,18.330873 +DTE Energy Company,DTE,8/14/06,35.0383,35.404255,939295,35.404255,35.097874,18.317553 +DTE Energy Company,DTE,8/15/06,34.893616,35.234043,1013085,35.234043,35.0383,18.286467 +DTE Energy Company,DTE,8/16/06,34.714893,35.217022,710758,35.217022,34.774467,18.148771 +DTE Energy Company,DTE,8/17/06,34.417023,34.731915,622163,34.80851,34.65532,18.08659 +DTE Energy Company,DTE,8/18/06,34.723404,34.859573,514415,35.080853,34.93617,18.23316 +DTE Energy Company,DTE,8/21/06,34.893616,34.9617,439685,35.17447,34.92766,18.228725 +DTE Energy Company,DTE,8/22/06,34.851063,34.95319,471645,35.029785,34.93617,18.23316 +DTE Energy Company,DTE,8/23/06,34.476597,34.97872,364250,35.0383,34.51064,18.011087 +DTE Energy Company,DTE,8/24/06,34.485107,34.621277,448263,34.842552,34.82553,18.175426 +DTE Energy Company,DTE,8/25/06,34.638298,34.842552,379760,34.876595,34.757446,18.139889 +DTE Energy Company,DTE,8/28/06,34.731915,34.82553,668340,35.370213,35.33617,18.441917 +DTE Energy Company,DTE,8/29/06,35.17447,35.35319,1029535,35.634045,35.574467,18.566294 +DTE Energy Company,DTE,8/30/06,35.19149,35.659573,1247968,35.659573,35.2,18.37085 +DTE Energy Company,DTE,8/31/06,35.217022,35.234043,736608,35.574467,35.523403,18.539642 +DTE Energy Company,DTE,9/1/06,35.20851,35.61702,821795,35.70213,35.234043,18.388626 +DTE Energy Company,DTE,9/5/06,34.731915,35.20851,742130,35.234043,34.910637,18.219837 +DTE Energy Company,DTE,9/6/06,34.553192,34.910637,709348,34.910637,34.68085,18.099916 +DTE Energy Company,DTE,9/7/06,34.587234,34.765957,1983870,35.089363,35.089363,18.313114 +DTE Energy Company,DTE,9/8/06,35.012768,35.080853,1386030,35.225533,35.0383,18.286467 +DTE Energy Company,DTE,9/11/06,34.876595,35.06383,795710,35.19149,34.893616,18.210947 +DTE Energy Company,DTE,9/12/06,34.876595,35.148937,1553350,35.148937,35.0383,18.286467 +DTE Energy Company,DTE,9/13/06,34.893616,35.06383,1968595,35.531914,35.45532,18.504103 +DTE Energy Company,DTE,9/14/06,34.765957,35.097874,1114253,35.31915,34.82553,18.40292 +DTE Energy Company,DTE,9/15/06,34.910637,35.02128,951985,35.148937,35.02128,18.50636 +DTE Energy Company,DTE,9/18/06,34.442554,34.97872,1040580,35.02128,34.51064,18.236517 +DTE Energy Company,DTE,9/19/06,34.451065,34.451065,821678,34.68936,34.459576,18.209536 +DTE Energy Company,DTE,9/20/06,34.408512,34.468086,713695,34.740425,34.587234,18.276993 +DTE Energy Company,DTE,9/21/06,34.30638,34.50213,879605,34.64681,34.50213,18.232027 +DTE Energy Company,DTE,9/22/06,34.26383,34.340427,640023,34.451065,34.348934,18.151066 +DTE Energy Company,DTE,9/25/06,34.331917,34.553192,873025,34.995747,34.8,18.389423 +DTE Energy Company,DTE,9/26/06,34.561703,35.004253,359080,35.004253,34.782978,18.380434 +DTE Energy Company,DTE,9/27/06,34.604256,34.8,1027655,35.446808,35.412766,18.713226 +DTE Energy Company,DTE,9/28/06,35.123405,35.48936,922845,35.531914,35.514893,18.7672 +DTE Energy Company,DTE,9/29/06,35.268085,35.48936,1053388,35.6,35.32766,18.668259 +DTE Energy Company,DTE,10/2/06,35.20851,35.32766,1174530,35.795746,35.659573,18.843657 +DTE Energy Company,DTE,10/3/06,35.33617,35.6,1056325,35.821278,35.634045,18.830158 +DTE Energy Company,DTE,10/4/06,35.438297,35.506382,1521625,36.068085,36.059574,19.055029 +DTE Energy Company,DTE,10/5/06,35.795746,35.97447,747888,36.14468,35.965958,19.005558 +DTE Energy Company,DTE,10/6/06,35.574467,35.957447,637438,36.00851,35.676598,18.852644 +DTE Energy Company,DTE,10/9/06,35.46383,35.659573,343335,35.761703,35.71915,18.875134 +DTE Energy Company,DTE,10/10/06,35.591488,35.761703,423705,35.821278,35.761703,18.897617 +DTE Energy Company,DTE,10/11/06,35.778725,35.778725,1362178,36.54468,36.451065,19.2619 +DTE Energy Company,DTE,10/12/06,36.289364,36.553192,1457588,36.81702,36.774467,19.432793 +DTE Energy Company,DTE,10/13/06,36.493618,36.910637,971960,36.910637,36.757446,19.423801 +DTE Energy Company,DTE,10/16/06,36.740425,36.94468,851758,37.012768,36.919147,19.509253 +DTE Energy Company,DTE,10/17/06,36.94468,36.995747,2260700,37.608513,37.6,19.869032 +DTE Energy Company,DTE,10/18/06,37.591488,37.6,1984458,38.54468,38.476597,20.332253 +DTE Energy Company,DTE,10/19/06,38.255318,38.476597,1412350,38.553192,38.51064,20.35025 +DTE Energy Company,DTE,10/20/06,38.331917,38.51064,1896685,38.68085,38.53617,20.36374 +DTE Energy Company,DTE,10/23/06,38.14468,38.53617,1185928,38.67234,38.553192,20.372732 +DTE Energy Company,DTE,10/24/06,38.29787,38.553192,1229755,38.723404,38.714893,20.45818 +DTE Energy Company,DTE,10/25/06,38.66383,38.706383,937885,39.123405,38.9617,20.588598 +DTE Energy Company,DTE,10/26/06,38.417023,38.723404,1048923,38.83404,38.50213,20.34575 +DTE Energy Company,DTE,10/27/06,38.408512,38.468086,656003,38.561703,38.442554,20.314266 +DTE Energy Company,DTE,10/30/06,38.38298,38.553192,524050,38.638298,38.51064,20.35025 +DTE Energy Company,DTE,10/31/06,38.340427,38.553192,939060,38.68085,38.66383,20.431187 +DTE Energy Company,DTE,11/1/06,38.765957,38.92766,1129410,39.293617,39.114895,20.669554 +DTE Energy Company,DTE,11/2/06,38.842552,39.16596,1649818,39.276596,39.131916,20.678541 +DTE Energy Company,DTE,11/3/06,38.851063,39.131916,955158,39.17447,38.902126,20.557117 +DTE Energy Company,DTE,11/6/06,38.885105,39.02128,703943,39.251064,39.18298,20.705534 +DTE Energy Company,DTE,11/7/06,38.82553,39.18298,1598470,39.378723,39.123405,20.67405 +DTE Energy Company,DTE,11/8/06,38.97872,39.131916,1186045,39.34468,39.217022,20.72352 +DTE Energy Company,DTE,11/9/06,38.876595,39.217022,1009560,39.217022,38.919147,20.56611 +DTE Energy Company,DTE,11/10/06,38.80851,38.93617,810045,39.31064,39.285107,20.7595 +DTE Energy Company,DTE,11/13/06,39.07234,39.302128,509833,39.370213,39.20851,20.719025 +DTE Energy Company,DTE,11/14/06,39.0383,39.31064,1062670,39.361702,39.17447,20.70104 +DTE Energy Company,DTE,11/15/06,39.114895,39.131916,1304838,39.574467,39.49787,20.871933 +DTE Energy Company,DTE,11/16/06,39.531914,39.582977,903928,39.965958,39.8383,21.051828 +DTE Energy Company,DTE,11/17/06,39.82979,39.87234,1698110,40.212765,39.957447,21.114782 +DTE Energy Company,DTE,11/20/06,39.804256,39.85532,665873,40.02553,39.8383,21.051828 +DTE Energy Company,DTE,11/21/06,39.70213,39.84681,779143,39.923405,39.87234,21.069818 +DTE Energy Company,DTE,11/22/06,39.659573,39.685104,748358,40.00851,40,21.137264 +DTE Energy Company,DTE,11/24/06,39.778725,39.87234,300448,39.957447,39.778725,21.02034 +DTE Energy Company,DTE,11/27/06,39.557446,39.804256,700418,39.812767,39.591488,20.921402 +DTE Energy Company,DTE,11/28/06,39.438297,39.6,929543,39.804256,39.659573,20.957386 +DTE Energy Company,DTE,11/29/06,39.61702,39.634045,1039405,39.97447,39.914894,21.092297 +DTE Energy Company,DTE,11/30/06,39.787235,39.897873,1264300,40.17021,40.076595,21.177746 +DTE Energy Company,DTE,12/1/06,39.98298,40.076595,1091223,40.314896,40.26383,21.276691 +DTE Energy Company,DTE,12/4/06,40.26383,40.26383,757640,40.765957,40.65532,21.483564 +DTE Energy Company,DTE,12/5/06,40.51064,40.65532,721803,40.706383,40.64681,21.479067 +DTE Energy Company,DTE,12/6/06,40.468086,40.65532,604420,40.67234,40.51064,21.407112 +DTE Energy Company,DTE,12/7/06,40.17021,40.621277,643078,40.64681,40.246807,21.267694 +DTE Energy Company,DTE,12/8/06,40.059574,40.331917,701593,40.578724,40.187233,21.23621 +DTE Energy Company,DTE,12/11/06,40.212765,40.340427,1047748,40.740425,40.706383,21.510544 +DTE Energy Company,DTE,12/12/06,40.731915,40.740425,1493308,41.378723,41.35319,21.852346 +DTE Energy Company,DTE,12/13/06,41.31064,41.48936,1093808,41.64255,41.48936,21.924301 +DTE Energy Company,DTE,12/14/06,41.123405,41.234043,2513795,41.634045,41.514893,22.178915 +DTE Energy Company,DTE,12/15/06,41.242554,41.61702,1148680,41.634045,41.46383,22.151636 +DTE Energy Company,DTE,12/18/06,41.004253,41.421276,942350,41.506382,41.04681,21.92884 +DTE Energy Company,DTE,12/19/06,40.851063,41.029785,859865,41.412766,41.285107,22.05615 +DTE Energy Company,DTE,12/20/06,41.157448,41.31915,766923,41.48936,41.16596,21.992496 +DTE Energy Company,DTE,12/21/06,41.05532,41.123405,764220,41.32766,41.17447,21.997055 +DTE Energy Company,DTE,12/22/06,41.0383,41.31915,658235,41.31915,41.106384,21.96068 +DTE Energy Company,DTE,12/26/06,41.123405,41.16596,524520,41.574467,41.523403,22.183453 +DTE Energy Company,DTE,12/27/06,41.634045,41.634045,730380,41.906384,41.86383,22.365334 +DTE Energy Company,DTE,12/28/06,41.34468,41.85532,590438,41.88085,41.370213,22.10162 +DTE Energy Company,DTE,12/29/06,41.012768,41.370213,731790,41.446808,41.2,22.010683 +DTE Energy Company,DTE,1/3/07,41.251064,41.302128,1391435,42.059574,41.87234,22.369873 +DTE Energy Company,DTE,1/4/07,41.45532,41.71915,682910,41.957447,41.506382,22.174374 +DTE Energy Company,DTE,1/5/07,40.30638,41.404255,1293205,41.446808,40.570213,21.674229 +DTE Energy Company,DTE,1/8/07,40.204254,40.442554,744715,40.67234,40.4,21.583298 +DTE Energy Company,DTE,1/9/07,40.085106,40.4,1168890,40.468086,40.212765,21.483269 +DTE Energy Company,DTE,1/10/07,39.889362,40.229786,884070,40.289364,40.14468,21.44689 +DTE Energy Company,DTE,1/11/07,39.69362,40.229786,1409883,40.30638,39.812767,21.26957 +DTE Energy Company,DTE,1/12/07,39.06383,39.685104,1613393,39.931915,39.106384,20.89219 +DTE Energy Company,DTE,1/16/07,38.51064,38.97872,1036468,39.668083,39.395744,21.046785 +DTE Energy Company,DTE,1/17/07,39.106384,39.565956,829785,39.565956,39.46383,21.083153 +DTE Energy Company,DTE,1/18/07,39.16596,39.46383,812395,39.523403,39.2,20.94221 +DTE Energy Company,DTE,1/19/07,38.93617,39.234043,796885,39.31915,39.19149,20.937662 +DTE Energy Company,DTE,1/22/07,38.910637,39.106384,745185,39.148937,39.06383,20.869469 +DTE Energy Company,DTE,1/23/07,38.97872,39.06383,1058088,39.251064,39.06383,20.869469 +DTE Energy Company,DTE,1/24/07,38.94468,38.94468,1467105,39.753193,39.6,21.1559 +DTE Energy Company,DTE,1/25/07,39.2,39.6,867385,39.61702,39.234043,20.960394 +DTE Energy Company,DTE,1/26/07,39.05532,39.34468,1207430,39.429787,39.18298,20.933107 +DTE Energy Company,DTE,1/29/07,39.17447,39.225533,1205198,39.565956,39.31915,21.005863 +DTE Energy Company,DTE,1/30/07,39.302128,39.438297,1072658,39.523403,39.412766,21.055874 +DTE Energy Company,DTE,1/31/07,39.140427,39.446808,1129763,39.659573,39.46383,21.083153 +DTE Energy Company,DTE,2/1/07,39.48936,39.506382,1289445,39.85532,39.744682,21.233194 +DTE Energy Company,DTE,2/2/07,39.753193,39.753193,1135873,40.11915,39.948936,21.342314 +DTE Energy Company,DTE,2/5/07,39.73617,39.948936,1216830,40.110638,40.085106,21.41506 +DTE Energy Company,DTE,2/6/07,40.085106,40.085106,1428565,40.365955,40.187233,21.469627 +DTE Energy Company,DTE,2/7/07,40.076595,40.12766,533098,40.29787,40.204254,21.478718 +DTE Energy Company,DTE,2/8/07,40.085106,40.085106,883130,40.35745,40.35745,21.560562 +DTE Energy Company,DTE,2/9/07,40.102127,40.417023,1404243,40.587234,40.27234,21.515089 +DTE Energy Company,DTE,2/12/07,39.770214,40.204254,1306953,40.30638,39.778725,21.251387 +DTE Energy Company,DTE,2/13/07,40.15319,40.255318,4091820,40.995747,40.851063,21.824278 +DTE Energy Company,DTE,2/14/07,40.851063,40.851063,1945683,41.35319,41.123405,21.969759 +DTE Energy Company,DTE,2/15/07,40.81702,41.106384,1018608,41.217022,40.919147,21.860641 +DTE Energy Company,DTE,2/16/07,40.485107,40.723404,1269470,41.012768,40.842552,21.81973 +DTE Energy Company,DTE,2/20/07,40.740425,40.876595,1179935,40.92766,40.842552,21.81973 +DTE Energy Company,DTE,2/21/07,40.4,40.842552,1515750,40.868084,40.67234,21.72879 +DTE Energy Company,DTE,2/22/07,40.578724,40.79149,1385443,40.885105,40.64681,21.715145 +DTE Energy Company,DTE,2/23/07,40.54468,40.68936,665168,40.80851,40.638298,21.710602 +DTE Energy Company,DTE,2/26/07,40.68936,41.19149,1277695,41.438297,40.757446,21.774254 +DTE Energy Company,DTE,2/27/07,39.48085,40.83404,1480500,40.851063,39.69362,21.205915 +DTE Energy Company,DTE,2/28/07,39.17447,39.69362,2464563,39.889362,39.404255,21.051325 +DTE Energy Company,DTE,3/1/07,39.06383,39.412766,1718085,39.889362,39.795746,21.260471 +DTE Energy Company,DTE,3/2/07,39.659573,40.212765,1938868,40.38298,39.69362,21.205915 +DTE Energy Company,DTE,3/5/07,38.995747,39.404255,1140808,39.565956,38.995747,20.833082 +DTE Energy Company,DTE,3/6/07,38.910637,39.04681,1107673,39.540424,39.506382,21.105885 +DTE Energy Company,DTE,3/7/07,39.217022,39.446808,1617858,39.804256,39.412766,21.055874 +DTE Energy Company,DTE,3/8/07,39.276596,39.574467,1018138,39.70213,39.34468,21.019505 +DTE Energy Company,DTE,3/9/07,39.259575,39.446808,841065,39.73617,39.557446,21.133163 +DTE Energy Company,DTE,3/12/07,39.378723,39.429787,1227405,39.676598,39.574467,21.142271 +DTE Energy Company,DTE,3/13/07,39.157448,39.46383,1942510,39.88085,39.251064,20.96949 +DTE Energy Company,DTE,3/14/07,38.851063,39.35319,2275270,39.6,39.421276,21.060423 +DTE Energy Company,DTE,3/15/07,38.868084,38.970215,1891163,39.86383,39.557446,21.37777 +DTE Energy Company,DTE,3/16/07,39.34468,39.659573,1476505,39.85532,39.412766,21.299591 +DTE Energy Company,DTE,3/19/07,39.378723,39.62553,1069250,39.897873,39.84681,21.534147 +DTE Energy Company,DTE,3/20/07,39.582977,39.72766,1012145,40.408512,40.4,21.833117 +DTE Energy Company,DTE,3/21/07,39.914894,40.29787,1632780,40.851063,40.68085,21.98489 +DTE Energy Company,DTE,3/22/07,40.246807,40.595745,1233750,40.714893,40.391487,21.828512 +DTE Energy Company,DTE,3/23/07,40.12766,40.50213,1155730,40.68085,40.638298,21.96189 +DTE Energy Company,DTE,3/26/07,40.340427,40.587234,1566745,40.859573,40.859573,22.081476 +DTE Energy Company,DTE,3/27/07,40.493618,40.757446,1209663,40.910637,40.706383,21.998688 +DTE Energy Company,DTE,3/28/07,40.476597,40.493618,1906203,41.31915,40.97872,22.145859 +DTE Energy Company,DTE,3/29/07,40.774467,41.106384,1218475,41.302128,41.004253,22.159666 +DTE Energy Company,DTE,3/30/07,40.35745,40.93617,2304175,41.06383,40.765957,22.03088 +DTE Energy Company,DTE,4/2/07,40.68085,40.68085,1657808,41.61702,41.47234,22.412626 +DTE Energy Company,DTE,4/3/07,41.242554,41.48936,1136108,41.64255,41.395744,22.371231 +DTE Energy Company,DTE,4/4/07,41.06383,41.48936,1468868,41.574467,41.148937,22.237852 +DTE Energy Company,DTE,4/5/07,40.995747,41.0383,768803,41.378723,41.2,22.265446 +DTE Energy Company,DTE,4/9/07,41.2,41.2,521465,41.404255,41.33617,22.33904 +DTE Energy Company,DTE,4/10/07,41.17447,41.20851,598780,41.64255,41.634045,22.500017 +DTE Energy Company,DTE,4/11/07,41.370213,41.548935,1046338,41.73617,41.523403,22.44022 +DTE Energy Company,DTE,4/12/07,41.387234,41.46383,1044810,41.72766,41.70213,22.536814 +DTE Energy Company,DTE,4/13/07,41.378723,41.787235,1343378,41.804256,41.446808,22.398817 +DTE Energy Company,DTE,4/16/07,41.293617,41.48085,1102150,41.710636,41.69362,22.532217 +DTE Energy Company,DTE,4/17/07,41.49787,42.187233,806638,42.187233,41.906384,22.647196 +DTE Energy Company,DTE,4/18/07,41.6,41.69362,745420,41.97447,41.778725,22.578205 +DTE Energy Company,DTE,4/19/07,41.438297,42.187233,973723,42.38298,41.47234,22.412626 +DTE Energy Company,DTE,4/20/07,41.506382,41.787235,1611160,42.323402,42.289364,22.854164 +DTE Energy Company,DTE,4/23/07,42.17021,42.17021,905455,42.561703,42.408512,22.918556 +DTE Energy Company,DTE,4/24/07,42.17021,42.331917,1017198,42.723404,42.65532,23.051937 +DTE Energy Company,DTE,4/25/07,43.04681,43.106384,2197603,43.86383,43.778725,23.659058 +DTE Energy Company,DTE,4/26/07,43.770214,43.770214,1805153,44.102127,43.795746,23.66825 +DTE Energy Company,DTE,4/27/07,43.285107,43.659573,1301195,43.744682,43.387234,23.447481 +DTE Energy Company,DTE,4/30/07,43.05532,43.31915,1091340,43.48085,43.05532,23.268116 +DTE Energy Company,DTE,5/1/07,43.07234,43.07234,2220633,43.85532,43.651066,23.590057 +DTE Energy Company,DTE,5/2/07,43.251064,43.49787,1399190,43.88085,43.70213,23.61766 +DTE Energy Company,DTE,5/3/07,43.361702,43.70213,1358535,44.204254,43.82979,23.686646 +DTE Energy Company,DTE,5/4/07,43.608513,43.821278,889828,44.02553,43.73617,23.636059 +DTE Energy Company,DTE,5/7/07,43.710636,43.72766,1030358,44.4,44.059574,23.81083 +DTE Energy Company,DTE,5/8/07,43.8383,44.042553,1682248,44.178722,44.13617,23.852228 +DTE Energy Company,DTE,5/9/07,43.99149,44.11915,1524328,44.289364,44.195744,23.884422 +DTE Energy Company,DTE,5/10/07,44,44.085106,2002670,44.204254,44.059574,23.81083 +DTE Energy Company,DTE,5/11/07,44.02553,44.204254,1753805,44.29787,44.255318,23.916613 +DTE Energy Company,DTE,5/14/07,44.221275,44.314896,1327398,44.919147,44.765957,24.192572 +DTE Energy Company,DTE,5/15/07,44.740425,44.902126,1018608,45.34468,44.79149,24.206377 +DTE Energy Company,DTE,5/16/07,44.723404,44.868084,878313,45.05532,44.92766,24.27996 +DTE Energy Company,DTE,5/17/07,44.68085,44.68085,908628,45.02128,44.93617,24.284563 +DTE Energy Company,DTE,5/18/07,44.81702,44.987232,741543,45.06383,45.0383,24.339756 +DTE Energy Company,DTE,5/21/07,45.148937,45.19149,1578848,45.940426,45.72766,24.712303 +DTE Energy Company,DTE,5/22/07,45.73617,45.778725,2428020,46.587234,46.12766,24.928478 +DTE Energy Company,DTE,5/23/07,45.531914,46.085106,2217108,46.4,45.548935,24.615707 +DTE Energy Company,DTE,5/24/07,44.50213,45.276596,1506115,45.438297,44.53617,24.06839 +DTE Energy Company,DTE,5/25/07,43.889362,44.629787,1444898,45.02128,44.434044,24.013199 +DTE Energy Company,DTE,5/29/07,44.459576,44.51064,1021428,45.07234,44.493618,24.04539 +DTE Energy Company,DTE,5/30/07,44.26383,44.323402,1565335,44.97872,44.919147,24.275375 +DTE Energy Company,DTE,5/31/07,44.723404,44.919147,1918305,45.157448,45.004253,24.321354 +DTE Energy Company,DTE,6/1/07,44.66383,45.217022,1672378,45.47234,44.859573,24.243172 +DTE Energy Company,DTE,6/4/07,44.323402,44.697872,1597295,44.97872,44.638298,24.12358 +DTE Energy Company,DTE,6/5/07,44.408512,44.65532,3614770,44.851063,44.595745,24.10059 +DTE Energy Company,DTE,6/6/07,43.71915,44.604256,4350555,44.65532,43.744682,23.640656 +DTE Energy Company,DTE,6/7/07,41.98298,43.744682,4003695,43.744682,41.98298,22.688591 +DTE Energy Company,DTE,6/8/07,41.787235,41.948936,2100783,42.731915,42.604256,23.02434 +DTE Energy Company,DTE,6/11/07,42.604256,42.604256,2432250,43.64255,43.2,23.346302 +DTE Energy Company,DTE,6/12/07,42.4,43.0383,1229638,43.2,42.53617,22.98755 +DTE Energy Company,DTE,6/13/07,42.851063,42.885105,1523975,43.659573,43.608513,23.567055 +DTE Energy Company,DTE,6/14/07,42.893616,43.234043,1633485,43.548935,43.387234,23.692545 +DTE Energy Company,DTE,6/15/07,43.48085,43.591488,1261245,44.068085,43.72766,23.87845 +DTE Energy Company,DTE,6/18/07,43.2,43.787235,750120,43.889362,43.2,23.59031 +DTE Energy Company,DTE,6/19/07,42.92766,43.34468,944348,43.48936,43.31064,23.650717 +DTE Energy Company,DTE,6/20/07,42.15319,43.31915,1859908,43.48936,42.17021,23.027964 +DTE Energy Company,DTE,6/21/07,41.914894,42.085106,1687065,42.570213,42.110638,22.995432 +DTE Energy Company,DTE,6/22/07,41.05532,42.102127,2176923,42.102127,41.242554,22.521397 +DTE Energy Company,DTE,6/25/07,41.04681,41.089363,1569565,42.00851,41.32766,22.567871 +DTE Energy Company,DTE,6/26/07,40.80851,41.32766,2993900,41.778725,40.81702,22.289019 +DTE Energy Company,DTE,6/27/07,40.187233,40.425533,2255178,41.378723,41.31915,22.563229 +DTE Energy Company,DTE,6/28/07,41.012768,41.33617,1531730,41.608513,41.0383,22.409857 +DTE Energy Company,DTE,6/29/07,40.612766,41.114895,2288783,41.506382,41.0383,22.409857 +DTE Energy Company,DTE,7/2/07,40.553192,41.157448,2115823,41.48085,41.446808,22.632921 +DTE Energy Company,DTE,7/3/07,41.412766,41.531914,1232928,42.255318,41.778725,22.814184 +DTE Energy Company,DTE,7/5/07,41.242554,41.710636,1482733,42,41.69362,22.767715 +DTE Energy Company,DTE,7/6/07,41.029785,41.446808,1317998,41.61702,41.378723,22.595747 +DTE Energy Company,DTE,7/9/07,41.404255,41.582977,1051155,41.8383,41.64255,22.739822 +DTE Energy Company,DTE,7/10/07,41.07234,41.32766,1464873,41.70213,41.07234,22.42845 +DTE Energy Company,DTE,7/11/07,41.097874,41.106384,1752278,41.795746,41.795746,22.82349 +DTE Energy Company,DTE,7/12/07,41.557446,41.804256,2255765,43.123405,43.123405,23.548475 +DTE Energy Company,DTE,7/13/07,42.842552,43.02128,1511990,43.557446,43.31915,23.655369 +DTE Energy Company,DTE,7/16/07,42.757446,43.31915,1201790,43.62553,42.83404,23.390465 +DTE Energy Company,DTE,7/17/07,42.587234,43.080853,1066548,43.089363,42.629787,23.278925 +DTE Energy Company,DTE,7/18/07,41.914894,41.914894,1533963,42.995747,42.919147,23.43695 +DTE Energy Company,DTE,7/19/07,42.782978,42.868084,1326575,43.73617,43.69362,23.85985 +DTE Energy Company,DTE,7/20/07,43.242554,43.744682,1607400,44,43.31064,23.650717 +DTE Energy Company,DTE,7/23/07,43.268085,43.370213,926488,44.034042,43.582977,23.79943 +DTE Energy Company,DTE,7/24/07,42.042553,43.404255,1846043,43.761703,42.12766,23.004726 +DTE Energy Company,DTE,7/25/07,41.35319,42.38298,2302413,42.714893,42.323402,23.11162 +DTE Energy Company,DTE,7/26/07,40.851063,42.246807,2600510,42.37447,41.378723,22.595747 +DTE Energy Company,DTE,7/27/07,39.446808,41.378723,4106155,41.565956,39.446808,21.540789 +DTE Energy Company,DTE,7/30/07,39.157448,39.33617,2534123,40.442554,40.28085,21.996233 +DTE Energy Company,DTE,7/31/07,39.47234,40.425533,2472435,40.97872,39.47234,21.554731 +DTE Energy Company,DTE,8/1/07,39.35319,39.361702,2183150,41.080853,41.0383,22.409857 +DTE Energy Company,DTE,8/2/07,40.561703,41.06383,1742760,41.540424,40.95319,22.363386 +DTE Energy Company,DTE,8/3/07,39.302128,40.995747,2406518,41.31915,39.33617,21.480373 +DTE Energy Company,DTE,8/6/07,39.140427,39.651066,1558638,41.217022,41.217022,22.507456 +DTE Energy Company,DTE,8/7/07,40.612766,40.851063,1898330,42.17021,41.82979,22.842073 +DTE Energy Company,DTE,8/8/07,41.557446,41.99149,2577363,43.004253,42.459576,23.185982 +DTE Energy Company,DTE,8/9/07,41.02128,41.69362,2183855,42.425533,41.07234,22.42845 +DTE Energy Company,DTE,8/10/07,39.82979,40.425533,1962015,41.565956,40.885105,22.326208 +DTE Energy Company,DTE,8/13/07,40.9617,41.123405,1747578,42.561703,41.86383,22.86066 +DTE Energy Company,DTE,8/14/07,40.442554,41.370213,2232148,41.88085,40.442554,22.084541 +DTE Energy Company,DTE,8/15/07,39.582977,40.26383,1389673,41.089363,39.61702,21.63374 +DTE Energy Company,DTE,8/16/07,38.51915,39.31915,2270335,40.14468,39.812767,21.74063 +DTE Energy Company,DTE,8/17/07,39.302128,41.080853,2350353,41.285107,40.587234,22.163544 +DTE Energy Company,DTE,8/20/07,39.62553,40.493618,1694233,40.587234,40.4,22.061308 +DTE Energy Company,DTE,8/21/07,40.02553,40.042553,1700225,41.285107,40.902126,22.335499 +DTE Energy Company,DTE,8/22/07,40.67234,41.17447,842475,41.251064,41.080853,22.433098 +DTE Energy Company,DTE,8/23/07,40.765957,41.31915,793948,41.412766,41.0383,22.409857 +DTE Energy Company,DTE,8/24/07,40.748936,41.106384,813218,41.753193,41.753193,22.800236 +DTE Energy Company,DTE,8/27/07,40.38298,41.48936,1364175,41.540424,40.468086,22.098478 +DTE Energy Company,DTE,8/28/07,39.608513,39.787235,1514458,40.493618,39.659573,21.656973 +DTE Energy Company,DTE,8/29/07,39.914894,40.034042,1132935,40.97872,40.95319,22.363386 +DTE Energy Company,DTE,8/30/07,40.28085,40.638298,755525,41.06383,40.52766,22.131012 +DTE Energy Company,DTE,8/31/07,40.27234,40.893616,913680,41.012768,40.68936,22.219315 +DTE Energy Company,DTE,9/4/07,40.757446,40.83404,883953,41.574467,41.31064,22.558575 +DTE Energy Company,DTE,9/5/07,40.851063,41.276596,1548415,41.429787,41.16596,22.479567 +DTE Energy Company,DTE,9/6/07,40.748936,41.225533,1044458,41.387234,41.259575,22.530697 +DTE Energy Company,DTE,9/7/07,40.085106,40.085106,1345610,41.0383,40.621277,22.182133 +DTE Energy Company,DTE,9/10/07,40.238297,40.83404,945875,41.05532,40.612766,22.177483 +DTE Energy Company,DTE,9/11/07,40.52766,40.765957,1138693,40.94468,40.919147,22.344793 +DTE Energy Company,DTE,9/12/07,40.893616,40.893616,1727485,41.276596,41.089363,22.43773 +DTE Energy Company,DTE,9/13/07,41.02128,41.412766,914150,41.557446,41.17447,22.484224 +DTE Energy Company,DTE,9/14/07,41.0383,41.06383,915913,41.6,41.49787,22.660826 +DTE Energy Company,DTE,9/17/07,40.54468,40.851063,1272643,41.18298,41.029785,22.65142 +DTE Energy Company,DTE,9/18/07,40.8,41.31915,1624555,41.710636,41.710636,23.027306 +DTE Energy Company,DTE,9/19/07,41.62553,41.86383,1208840,42.26383,42.1617,23.276321 +DTE Energy Company,DTE,9/20/07,41.46383,42.1617,865858,42.1617,41.62553,22.980316 +DTE Energy Company,DTE,9/21/07,41.6,42.093616,1629020,42.26383,41.889362,23.125977 +DTE Energy Company,DTE,9/24/07,41.62553,41.685104,1707863,42.255318,41.87234,23.116573 +DTE Energy Company,DTE,9/25/07,41.61702,41.73617,1172650,42.391487,41.85532,23.107178 +DTE Energy Company,DTE,9/26/07,41.70213,42.17021,946815,42.37447,42.221275,23.309204 +DTE Energy Company,DTE,9/27/07,41.710636,42.53617,1098390,42.53617,42.195744,23.295116 +DTE Energy Company,DTE,9/28/07,41.089363,42.212765,1176998,42.212765,41.225533,22.759491 +DTE Energy Company,DTE,10/1/07,41.34468,41.48085,1028008,41.914894,41.770214,23.060183 +DTE Energy Company,DTE,10/2/07,41.438297,41.84681,656825,41.98298,41.6,22.966228 +DTE Energy Company,DTE,10/3/07,40.79149,41.387234,847880,41.514893,41.225533,22.759491 +DTE Energy Company,DTE,10/4/07,41.19149,41.429787,660115,41.70213,41.685104,23.01321 +DTE Energy Company,DTE,10/5/07,41.446808,41.70213,715928,42.042553,41.651066,22.994417 +DTE Energy Company,DTE,10/8/07,41.506382,41.531914,410310,42.02553,41.685104,23.01321 +DTE Energy Company,DTE,10/9/07,41.591488,41.72766,1806210,42.66383,42.587234,23.51124 +DTE Energy Company,DTE,10/10/07,42.323402,42.54468,1535373,42.731915,42.52766,23.47836 +DTE Energy Company,DTE,10/11/07,42.723404,43.05532,1366878,43.387234,42.885105,23.675692 +DTE Energy Company,DTE,10/12/07,42.876595,43.089363,1541365,43.565956,43.004253,23.741474 +DTE Energy Company,DTE,10/15/07,41.914894,42.93617,908745,43.251064,42.28085,23.342093 +DTE Energy Company,DTE,10/16/07,41.795746,42.459576,879135,42.476597,41.931915,23.14946 +DTE Energy Company,DTE,10/17/07,41.19149,42.255318,1212483,42.340427,41.49787,22.909834 +DTE Energy Company,DTE,10/18/07,41.225533,41.242554,867033,41.64255,41.506382,22.914536 +DTE Energy Company,DTE,10/19/07,40.451065,41.514893,1970475,41.582977,40.451065,22.331928 +DTE Energy Company,DTE,10/22/07,40.042553,40.212765,852228,41.004253,40.919147,22.590334 +DTE Energy Company,DTE,10/23/07,40.1617,41.361702,1250435,41.361702,40.459576,22.336617 +DTE Energy Company,DTE,10/24/07,40.212765,40.391487,1192390,41.012768,40.81702,22.533964 +DTE Energy Company,DTE,10/25/07,40.714893,40.851063,961738,41.421276,41.31915,22.811167 +DTE Energy Company,DTE,10/26/07,41.148937,41.446808,1026950,41.69362,41.676598,23.008509 +DTE Energy Company,DTE,10/29/07,41.685104,41.770214,847058,42.26383,41.795746,23.074291 +DTE Energy Company,DTE,10/30/07,41.69362,41.69362,1040110,42.417023,41.821278,23.088383 +DTE Energy Company,DTE,10/31/07,41.787235,41.99149,1129998,42.50213,42.212765,23.304512 +DTE Energy Company,DTE,11/1/07,41.35319,42,1159725,42.28085,41.46383,22.89104 +DTE Energy Company,DTE,11/2/07,41.012768,41.591488,2091970,42.553192,41.69362,23.017904 +DTE Energy Company,DTE,11/5/07,40.919147,42.553192,1312945,42.553192,41.676598,23.008509 +DTE Energy Company,DTE,11/6/07,40.910637,41.97447,930365,41.97447,41.446808,22.881647 +DTE Energy Company,DTE,11/7/07,40.102127,40.94468,1650523,41.19149,40.102127,22.139284 +DTE Energy Company,DTE,11/8/07,39.957447,39.965958,1926178,41.34468,41.32766,22.815866 +DTE Energy Company,DTE,11/9/07,40.51915,40.765957,1903970,41.429787,40.714893,22.477573 +DTE Energy Company,DTE,11/12/07,40.331917,40.331917,2531655,40.92766,40.485107,22.350725 +DTE Energy Company,DTE,11/13/07,40.229786,40.485107,2449288,41.02128,41.02128,22.646713 +DTE Energy Company,DTE,11/14/07,40.706383,41.114895,1606225,41.234043,40.774467,22.510477 +DTE Energy Company,DTE,11/15/07,40.289364,40.876595,2091618,41.140427,40.79149,22.519857 +DTE Energy Company,DTE,11/16/07,40.638298,41.080853,1385795,41.429787,41.276596,22.787683 +DTE Energy Company,DTE,11/19/07,40.706383,40.93617,1623380,41.506382,41.234043,22.764177 +DTE Energy Company,DTE,11/20/07,41.02128,41.217022,1840990,41.914894,41.82979,23.09308 +DTE Energy Company,DTE,11/21/07,41.404255,41.404255,1704455,42.093616,41.48936,22.905142 +DTE Energy Company,DTE,11/23/07,41.029785,41.676598,437805,41.676598,41.49787,22.909834 +DTE Energy Company,DTE,11/26/07,41.19149,41.412766,1463815,42.17021,41.31064,22.80647 +DTE Energy Company,DTE,11/27/07,41.02128,41.438297,1525973,41.889362,41.361702,22.834663 +DTE Energy Company,DTE,11/28/07,41.251064,41.49787,2405108,41.906384,41.446808,22.881647 +DTE Energy Company,DTE,11/29/07,40.97872,41.395744,1444428,41.69362,41.259575,22.778284 +DTE Energy Company,DTE,11/30/07,41.361702,41.668083,1967538,41.804256,41.744682,23.046095 +DTE Energy Company,DTE,12/3/07,41.557446,41.557446,1467223,42.30638,42.195744,23.295116 +DTE Energy Company,DTE,12/4/07,41.70213,41.948936,1970710,42.485107,42.485107,23.45486 +DTE Energy Company,DTE,12/5/07,42.434044,42.578724,1540543,43.234043,43.234043,23.868334 +DTE Energy Company,DTE,12/6/07,42.714893,43.217022,1233163,43.404255,43.404255,23.9623 +DTE Energy Company,DTE,12/7/07,42.64681,43.395744,1667913,43.531914,42.97872,23.727379 +DTE Energy Company,DTE,12/10/07,42.79149,43.012768,1358300,43.225533,43.080853,23.783758 +DTE Energy Company,DTE,12/11/07,42.042553,43.234043,1726898,43.31915,42.14468,23.266918 +DTE Energy Company,DTE,12/12/07,41.123405,42.995747,3114690,42.995747,41.46383,22.89104 +DTE Energy Company,DTE,12/13/07,40.638298,41.012768,2581710,41.395744,41.32766,23.066797 +DTE Energy Company,DTE,12/14/07,39.787235,40.4,2766890,40.51915,39.821278,22.226023 +DTE Energy Company,DTE,12/17/07,38.92766,39.72766,2583943,39.940426,39.106384,21.827003 +DTE Energy Company,DTE,12/18/07,38.876595,39.148937,2283730,39.46383,39.04681,21.793762 +DTE Energy Company,DTE,12/19/07,38.82553,39.148937,1736650,39.31915,39.02128,21.779503 +DTE Energy Company,DTE,12/20/07,38.29787,39.225533,1595533,39.225533,38.740425,21.622751 +DTE Energy Company,DTE,12/21/07,38.212765,38.93617,2752790,39.02128,38.451065,21.461243 +DTE Energy Company,DTE,12/24/07,38.485107,38.561703,642490,38.80851,38.638298,21.56575 +DTE Energy Company,DTE,12/26/07,38.255318,38.468086,1037760,38.67234,38.37447,21.418499 +DTE Energy Company,DTE,12/27/07,37.744682,38.37447,1144685,38.67234,37.744682,21.066984 +DTE Energy Company,DTE,12/28/07,37.6,37.804256,1294028,38.246807,38.01702,21.21899 +DTE Energy Company,DTE,12/31/07,37.412766,37.804256,1740645,38.212765,37.412766,20.88172 +DTE Energy Company,DTE,1/2/08,37.34468,37.421276,2565025,37.82979,37.48936,20.924479 +DTE Energy Company,DTE,1/3/08,36.885105,37.676598,1816080,37.685104,36.919147,20.606216 +DTE Energy Company,DTE,1/4/08,36.595745,36.68085,1323755,37.097874,36.595745,20.425705 +DTE Energy Company,DTE,1/7/08,36.68936,36.885105,2120758,37.17447,37.07234,20.691721 +DTE Energy Company,DTE,1/8/08,36.919147,37.234043,1860965,37.438297,36.97872,20.639465 +DTE Energy Company,DTE,1/9/08,36.68936,36.68936,2877928,37.62553,37.62553,21.00048 +DTE Energy Company,DTE,1/10/08,37.395744,37.421276,2591580,38.27234,37.88085,21.142986 +DTE Energy Company,DTE,1/11/08,37.48936,37.608513,2137325,38,37.70213,21.043224 +DTE Energy Company,DTE,1/14/08,37.71915,37.931915,3086255,38.587234,38.493618,21.484999 +DTE Energy Company,DTE,1/15/08,37.634045,38.093616,2311578,38.485107,37.668083,21.024225 +DTE Energy Company,DTE,1/16/08,37.6,37.787235,2240255,38.238297,37.761703,21.076485 +DTE Energy Company,DTE,1/17/08,36.587234,37.804256,2105600,37.948936,36.68085,20.473213 +DTE Energy Company,DTE,1/18/08,36.14468,37.004253,2670775,37.2,36.340427,20.283205 +DTE Energy Company,DTE,1/22/08,34.723404,34.723404,3013875,35.87234,35.387234,19.751183 +DTE Energy Company,DTE,1/23/08,35.131916,35.395744,4867790,37.259575,37.2,20.762964 +DTE Energy Company,DTE,1/24/08,35.531914,36.995747,2867000,37.148937,35.659573,19.903194 +DTE Energy Company,DTE,1/25/08,35.140427,35.98298,1387558,36.11915,35.293617,19.698929 +DTE Energy Company,DTE,1/28/08,35.293617,35.446808,1860965,36.051064,35.71915,19.93645 +DTE Energy Company,DTE,1/29/08,35.557446,36.042553,1658983,36.323402,35.651066,19.898443 +DTE Energy Company,DTE,1/30/08,35.574467,36.221275,2091970,36.65532,35.676598,19.912693 +DTE Energy Company,DTE,1/31/08,35.157448,35.361702,3006003,36.570213,36.28085,20.249956 +DTE Energy Company,DTE,2/1/08,36.255318,36.38298,1593065,37.19149,37.097874,20.705967 +DTE Energy Company,DTE,2/4/08,36.93617,37.07234,1275815,37.651066,37.361702,20.853228 +DTE Energy Company,DTE,2/5/08,36.059574,36.842552,1298493,36.987232,36.12766,20.164448 +DTE Energy Company,DTE,2/6/08,36.229786,36.442554,998515,36.82553,36.27234,20.245195 +DTE Energy Company,DTE,2/7/08,35.17447,36.051064,1920420,36.17021,35.548935,19.841444 +DTE Energy Company,DTE,2/8/08,35.148937,35.285107,1065608,35.70213,35.62553,19.884197 +DTE Energy Company,DTE,2/11/08,35.404255,35.685104,910273,35.82979,35.651066,19.898443 +DTE Energy Company,DTE,2/12/08,35.574467,35.744682,823910,36.00851,35.897873,20.036194 +DTE Energy Company,DTE,2/13/08,35.446808,35.98298,1032120,36.314896,35.514893,19.822447 +DTE Energy Company,DTE,2/14/08,35.04681,35.582977,849055,35.99149,35.234043,19.665682 +DTE Energy Company,DTE,2/15/08,34.919147,35.234043,1406358,35.659573,35.548935,19.841444 +DTE Energy Company,DTE,2/19/08,35.744682,35.957447,1573090,36.340427,36.085106,20.140694 +DTE Energy Company,DTE,2/20/08,35.582977,35.70213,1033648,36.1617,36.085106,20.140694 +DTE Energy Company,DTE,2/21/08,35.04681,36.00851,1885523,36.246807,36.246807,20.23095 +DTE Energy Company,DTE,2/22/08,35.089363,36.340427,1655810,36.348934,35.48085,19.80344 +DTE Energy Company,DTE,2/25/08,35.31915,35.659573,1711975,35.761703,35.565956,19.85094 +DTE Energy Company,DTE,2/26/08,35.370213,35.506382,1316940,35.86383,35.787235,19.97445 +DTE Energy Company,DTE,2/27/08,35.004253,35.64255,1647350,35.98298,35.06383,19.570683 +DTE Energy Company,DTE,2/28/08,34.83404,34.885105,2086213,35.31064,35.234043,19.665682 +DTE Energy Company,DTE,2/29/08,33.71915,35.33617,1724900,35.33617,33.88085,18.910404 +DTE Energy Company,DTE,3/3/08,33.634045,33.906384,1176998,34.28085,34.204254,19.090912 +DTE Energy Company,DTE,3/4/08,34.051064,34.051064,1592948,34.765957,34.64681,19.337923 +DTE Energy Company,DTE,3/5/08,34.187233,34.80851,1306365,34.80851,34.604256,19.314175 +DTE Energy Company,DTE,3/6/08,33.634045,34.493618,1362178,34.54468,33.659573,18.786901 +DTE Energy Company,DTE,3/7/08,33.17447,33.6,1425040,33.787235,33.634045,18.772652 +DTE Energy Company,DTE,3/10/08,33.17447,33.61702,1882703,33.82979,33.574467,18.739403 +DTE Energy Company,DTE,3/11/08,33.795746,34.27234,1876710,34.68936,34.68936,19.36167 +DTE Energy Company,DTE,3/12/08,34.093616,34.94468,1414700,34.94468,34.093616,19.029154 +DTE Energy Company,DTE,3/13/08,33.395744,34,1286978,34.02553,33.87234,18.905653 +DTE Energy Company,DTE,3/14/08,33.029785,34.29787,1359005,34.29787,33.421276,18.65389 +DTE Energy Company,DTE,3/17/08,32.229786,32.748936,1521625,33.35319,33.012768,18.677975 +DTE Energy Company,DTE,3/18/08,32.97872,33.2,1189335,33.651066,33.61702,19.019852 +DTE Energy Company,DTE,3/19/08,33.0383,33.98298,1024835,34.15319,33.0383,18.692415 +DTE Energy Company,DTE,3/20/08,32.697872,33.080853,1024130,33.548935,33.370213,18.88021 +DTE Energy Company,DTE,3/24/08,32.893616,33.446808,736255,33.514893,33.2,18.783915 +DTE Energy Company,DTE,3/25/08,32.842552,33.148937,1181933,33.242554,33.06383,18.706865 +DTE Energy Company,DTE,3/26/08,32.92766,32.9617,728853,33.33617,33.080853,18.716492 +DTE Energy Company,DTE,3/27/08,33.157448,33.48085,1355363,33.61702,33.302128,18.841688 +DTE Energy Company,DTE,3/28/08,32.81702,33.582977,1370403,33.582977,32.94468,18.639454 +DTE Energy Company,DTE,3/31/08,32.570213,32.94468,2130040,33.17447,33.097874,18.726128 +DTE Energy Company,DTE,4/1/08,33.148937,33.16596,1353130,33.948936,33.84681,19.149858 +DTE Energy Company,DTE,4/2/08,33.82979,33.87234,973135,34.442554,34.204254,19.352093 +DTE Energy Company,DTE,4/3/08,33.778725,34.068085,922140,34.391487,34.229786,19.36654 +DTE Energy Company,DTE,4/4/08,34.17021,34.28085,1095453,35.157448,34.54468,19.544706 +DTE Energy Company,DTE,4/7/08,34.331917,34.79149,966085,34.79149,34.442554,19.486921 +DTE Energy Company,DTE,4/8/08,33.948936,34.212765,1246558,34.476597,34.034042,19.25579 +DTE Energy Company,DTE,4/9/08,34,34.11915,640493,34.391487,34.212765,19.356909 +DTE Energy Company,DTE,4/10/08,34.195744,34.468086,1491310,34.53617,34.417023,19.47247 +DTE Energy Company,DTE,4/11/08,34.076595,34.076595,1324578,34.876595,34.604256,19.578411 +DTE Energy Company,DTE,4/14/08,34.561703,34.66383,900990,34.987232,34.9617,19.780642 +DTE Energy Company,DTE,4/15/08,34.970215,34.970215,1561340,35.506382,35.361702,20.006958 +DTE Energy Company,DTE,4/16/08,35.276596,35.591488,929308,36.051064,36.051064,20.396988 +DTE Energy Company,DTE,4/17/08,35.770214,35.87234,988410,36.229786,36,20.36809 +DTE Energy Company,DTE,4/18/08,35.906384,36.451065,781493,36.53617,36.229786,20.498102 +DTE Energy Company,DTE,4/21/08,35.591488,36.15319,978070,36.212765,35.659573,20.175491 +DTE Energy Company,DTE,4/22/08,35.106384,35.48936,1066900,35.557446,35.276596,19.958801 +DTE Energy Company,DTE,4/23/08,35.16596,35.70213,816155,35.70213,35.31064,19.978071 +DTE Energy Company,DTE,4/24/08,34.919147,35.565956,1882820,35.565956,34.9617,19.780642 +DTE Energy Company,DTE,4/25/08,34.80851,35.16596,871498,35.32766,34.92766,19.761389 +DTE Energy Company,DTE,4/28/08,34.765957,34.893616,839185,35.276596,34.82553,19.7036 +DTE Energy Company,DTE,4/29/08,34.468086,34.876595,916735,35.029785,34.51915,19.53026 +DTE Energy Company,DTE,4/30/08,34.26383,34.561703,1299668,34.885105,34.30638,19.40988 +DTE Energy Company,DTE,5/1/08,34.748936,35.73617,1686595,35.73617,35.268085,19.953995 +DTE Energy Company,DTE,5/2/08,35.19149,35.514893,1372048,35.64255,35.19149,19.91065 +DTE Energy Company,DTE,5/5/08,34.94468,35.004253,1145155,35.531914,35.506382,20.088818 +DTE Energy Company,DTE,5/6/08,35.106384,35.523403,1211660,35.97447,35.804256,20.257343 +DTE Energy Company,DTE,5/7/08,35.634045,35.965958,1507290,36.178722,35.86383,20.29105 +DTE Energy Company,DTE,5/8/08,35.787235,35.99149,1143863,36.391487,36.085106,20.416239 +DTE Energy Company,DTE,5/9/08,35.73617,35.948936,953278,36.38298,36.1617,20.459583 +DTE Energy Company,DTE,5/12/08,36.195744,36.331917,922610,36.587234,36.468086,20.632927 +DTE Energy Company,DTE,5/13/08,36.212765,36.52766,751648,36.629787,36.51915,20.661814 +DTE Energy Company,DTE,5/14/08,36.51915,36.731915,1075478,37.2,37.157448,21.022953 +DTE Energy Company,DTE,5/15/08,36.82553,36.970215,912623,37.34468,37.251064,21.07592 +DTE Energy Company,DTE,5/16/08,37.02128,37.217022,838480,37.361702,37.302128,21.104818 +DTE Energy Company,DTE,5/19/08,37.251064,37.251064,1408473,37.88085,37.70213,21.331118 +DTE Energy Company,DTE,5/20/08,37.225533,37.438297,1025658,37.676598,37.293617,21.099997 +DTE Energy Company,DTE,5/21/08,37.0383,37.33617,1407063,37.795746,37.157448,21.022953 +DTE Energy Company,DTE,5/22/08,36.94468,36.94468,795475,37.591488,37.565956,21.254078 +DTE Energy Company,DTE,5/23/08,36.902126,37.395744,1164895,37.395744,37.02128,20.945913 +DTE Energy Company,DTE,5/27/08,36.97872,37.106384,1520568,37.293617,37.225533,21.061476 +DTE Energy Company,DTE,5/28/08,37.148937,37.251064,1155378,37.659573,37.651066,21.302233 +DTE Energy Company,DTE,5/29/08,37.404255,37.46383,1050450,38.085106,37.889362,21.43706 +DTE Energy Company,DTE,5/30/08,37.46383,37.98298,2234380,38.14468,37.651066,21.302233 +DTE Energy Company,DTE,6/2/08,36.868084,37.48936,1425040,37.64255,37.06383,20.96999 +DTE Energy Company,DTE,6/3/08,37.06383,37.32766,2008780,37.48936,37.33617,21.124073 +DTE Energy Company,DTE,6/4/08,37.19149,37.19149,1296848,38.00851,37.88085,21.432241 +DTE Energy Company,DTE,6/5/08,37.523403,37.70213,1321053,38.13617,37.914894,21.45151 +DTE Energy Company,DTE,6/6/08,37.029785,37.753193,1171358,37.940426,37.05532,20.965174 +DTE Energy Company,DTE,6/9/08,36.95319,36.95319,898523,37.82979,37.753193,21.360016 +DTE Energy Company,DTE,6/10/08,37.32766,37.421276,791480,37.88085,37.804256,21.3889 +DTE Energy Company,DTE,6/11/08,37.123405,37.659573,1402128,37.770214,37.34468,21.128885 +DTE Energy Company,DTE,6/12/08,36.51064,37.20851,1588365,37.217022,37.04681,21.216621 +DTE Energy Company,DTE,6/13/08,36.723404,36.9617,902518,37.69362,37.540424,21.499313 +DTE Energy Company,DTE,6/16/08,36.81702,37.45532,804758,37.45532,37.2,21.304342 +DTE Energy Company,DTE,6/17/08,37.259575,37.276596,1323285,37.64255,37.48085,21.465187 +DTE Energy Company,DTE,6/18/08,37.157448,37.48085,672335,37.685104,37.259575,21.338467 +DTE Energy Company,DTE,6/19/08,36.97872,36.987232,942468,37.514893,37.31915,21.372583 +DTE Energy Company,DTE,6/20/08,36.587234,37.123405,1030475,37.45532,36.587234,20.95342 +DTE Energy Company,DTE,6/23/08,36.64681,36.782978,786428,37.31064,36.782978,21.065529 +DTE Energy Company,DTE,6/24/08,36.38298,36.604256,881485,36.83404,36.621277,20.972918 +DTE Energy Company,DTE,6/25/08,36.493618,36.493618,871263,37.421276,37.18298,21.294605 +DTE Energy Company,DTE,6/26/08,35.98298,36.919147,1246323,37.106384,35.99149,20.612244 +DTE Energy Company,DTE,6/27/08,35.276596,35.97447,1294380,36.29787,35.276596,20.20282 +DTE Energy Company,DTE,6/30/08,35.32766,35.33617,1560518,36.340427,36.11915,20.685358 +DTE Energy Company,DTE,7/1/08,35.62553,35.795746,2333080,36.66383,36.442554,20.870565 +DTE Energy Company,DTE,7/2/08,35.293617,35.46383,2415683,37.387234,36.765957,21.05578 +DTE Energy Company,DTE,7/3/08,36.246807,36.995747,958213,37.35319,36.348934,20.816954 +DTE Energy Company,DTE,7/7/08,36.255318,36.434044,1893278,37.131916,36.493618,20.899807 +DTE Energy Company,DTE,7/8/08,36.255318,36.417023,1751103,37.242554,37.234043,21.323853 +DTE Energy Company,DTE,7/9/08,37.16596,37.18298,2193490,38.27234,37.812767,21.65528 +DTE Energy Company,DTE,7/10/08,37.62553,37.889362,1767553,38.238297,37.770214,21.630913 +DTE Energy Company,DTE,7/11/08,37.07234,37.48936,1531730,37.668083,37.2,21.304342 +DTE Energy Company,DTE,7/14/08,36.561703,37.565956,1191333,37.582977,36.706383,21.021658 +DTE Energy Company,DTE,7/15/08,36.13617,36.468086,2091853,36.910637,36.612766,20.968042 +DTE Energy Company,DTE,7/16/08,35.761703,36.68936,1734770,36.876595,35.99149,20.612244 +DTE Energy Company,DTE,7/17/08,35.242554,36.14468,1736768,36.195744,35.540424,20.353922 +DTE Energy Company,DTE,7/18/08,35.31915,35.506382,1445368,36.221275,35.676598,20.431906 +DTE Energy Company,DTE,7/21/08,35.540424,35.676598,844238,36.102127,35.923405,20.573248 +DTE Energy Company,DTE,7/22/08,35.634045,35.668083,966673,36.314896,35.753193,20.475769 +DTE Energy Company,DTE,7/23/08,34.859573,35.744682,1308245,35.923405,35.131916,20.119957 +DTE Energy Company,DTE,7/24/08,34.859573,35.123405,1462993,35.412766,35.16596,20.139463 +DTE Energy Company,DTE,7/25/08,34.893616,35.31064,910625,35.48085,34.919147,19.998116 +DTE Energy Company,DTE,7/28/08,34.604256,34.910637,1351485,35.131916,34.885105,19.978619 +DTE Energy Company,DTE,7/29/08,34.595745,34.757446,997928,35.012768,34.95319,20.017612 +DTE Energy Company,DTE,7/30/08,34.859573,34.859573,1445603,35.506382,35.361702,20.251558 +DTE Energy Company,DTE,7/31/08,34.323402,35.012768,2653855,35.225533,34.876595,19.97375 +DTE Energy Company,DTE,8/1/08,33.87234,34.92766,1605873,35.05532,33.88085,19.403486 +DTE Energy Company,DTE,8/4/08,33.62553,33.70213,1626083,34.042553,33.778725,19.345003 +DTE Energy Company,DTE,8/5/08,33.62553,33.957447,1615273,34.83404,34.83404,19.949373 +DTE Energy Company,DTE,8/6/08,34.476597,34.723404,1631605,35.05532,34.604256,19.817781 +DTE Energy Company,DTE,8/7/08,34.042553,34.51915,2573015,34.79149,34.204254,19.588697 +DTE Energy Company,DTE,8/8/08,34.11915,34.37447,1075713,34.910637,34.876595,19.97375 +DTE Energy Company,DTE,8/11/08,34.493618,34.876595,1717145,35.523403,35.19149,20.154078 +DTE Energy Company,DTE,8/12/08,34.859573,34.910637,914150,35.34468,35.080853,20.090721 +DTE Energy Company,DTE,8/13/08,34.868084,35.097874,714988,35.45532,35.276596,20.20282 +DTE Energy Company,DTE,8/14/08,34.629787,35.148937,648718,35.35319,35.123405,20.115095 +DTE Energy Company,DTE,8/15/08,35.05532,35.2,826848,36.587234,35.48936,20.324673 +DTE Energy Company,DTE,8/18/08,35.591488,35.62553,1045398,36.085106,36,20.617111 +DTE Energy Company,DTE,8/19/08,35.438297,35.906384,826378,36.17021,35.906384,20.563501 +DTE Energy Company,DTE,8/20/08,35.531914,35.931915,937415,35.97447,35.787235,20.495268 +DTE Energy Company,DTE,8/21/08,35.395744,35.395744,675978,35.98298,35.812767,20.509884 +DTE Energy Company,DTE,8/22/08,35.87234,35.957447,496085,36.246807,36.1617,20.70973 +DTE Energy Company,DTE,8/25/08,35.514893,36.051064,824380,36.15319,35.61702,20.397787 +DTE Energy Company,DTE,8/26/08,35.370213,35.574467,747888,35.778725,35.676598,20.431906 +DTE Energy Company,DTE,8/27/08,35.548935,35.69362,771623,36.28085,36.15319,20.704847 +DTE Energy Company,DTE,8/28/08,36.068085,36.29787,2072230,36.35745,36.331917,20.807201 +DTE Energy Company,DTE,8/29/08,35.8383,36.238297,699243,36.468086,35.88085,20.548883 +DTE Energy Company,DTE,9/2/08,35.438297,35.85532,999338,36.468086,35.574467,20.373411 +DTE Energy Company,DTE,9/3/08,35.19149,35.557446,1030593,35.574467,35.48085,20.319794 +DTE Energy Company,DTE,9/4/08,35.148937,35.361702,1130233,35.6,35.429787,20.290554 +DTE Energy Company,DTE,9/5/08,34.782978,35.242554,1167950,35.35319,35.268085,20.197952 +DTE Energy Company,DTE,9/8/08,35.557446,35.574467,1175588,36.68936,36.68936,21.01191 +DTE Energy Company,DTE,9/9/08,36.38298,36.757446,2095260,37.387234,36.740425,21.041155 +DTE Energy Company,DTE,9/10/08,36.68085,36.82553,1657925,37.32766,37.0383,21.21174 +DTE Energy Company,DTE,9/11/08,36.076595,36.53617,1517395,37.16596,36.95319,21.42391 +DTE Energy Company,DTE,9/12/08,36.64681,36.79149,891003,37.361702,37.140427,21.532461 +DTE Energy Company,DTE,9/15/08,36.29787,36.434044,1367230,37.404255,36.595745,21.216675 +DTE Energy Company,DTE,9/16/08,35.446808,36.417023,2898960,36.570213,36.29787,21.04398 +DTE Energy Company,DTE,9/17/08,34.9617,35.795746,1932640,36.12766,34.97872,20.2792 +DTE Energy Company,DTE,9/18/08,34.842552,35.18298,2706260,36.00851,35.787235,20.74794 +DTE Energy Company,DTE,9/19/08,34.697872,36.01702,2871818,37.608513,36.02553,20.886093 +DTE Energy Company,DTE,9/22/08,34.970215,36,1072188,36,35.17447,20.39268 +DTE Energy Company,DTE,9/23/08,34.53617,35.18298,1155965,35.557446,34.561703,20.037428 +DTE Energy Company,DTE,9/24/08,34.195744,34.53617,966203,34.93617,34.748936,20.145975 +DTE Energy Company,DTE,9/25/08,34.748936,34.97872,1530203,35.378723,34.97872,20.2792 +DTE Energy Company,DTE,9/26/08,34.14468,34.66383,1575910,34.97872,34.697872,20.116375 +DTE Energy Company,DTE,9/29/08,33.217022,34.348934,2982268,34.468086,33.540424,19.445328 +DTE Energy Company,DTE,9/30/08,33.004253,34.13617,1565100,34.14468,34.14468,19.79565 +DTE Energy Company,DTE,10/1/08,33.659573,33.88085,1186515,34.82553,34.64681,20.086771 +DTE Energy Company,DTE,10/2/08,33.131916,33.131916,1426333,34.81702,34.042553,19.736448 +DTE Energy Company,DTE,10/3/08,33.225533,34.442554,2163293,34.64681,33.548935,19.45027 +DTE Energy Company,DTE,10/6/08,30.953192,33.123405,1525268,33.565956,31.940426,18.517725 +DTE Energy Company,DTE,10/7/08,30.757446,32.212765,1818313,32.65532,30.765957,17.836803 +DTE Energy Company,DTE,10/8/08,29.506384,30.638298,2296538,30.93617,29.880852,17.323664 +DTE Energy Company,DTE,10/9/08,27.234043,29.821278,2369035,30.042553,27.234043,15.789156 +DTE Energy Company,DTE,10/10/08,23.676596,26.382978,3961865,27.140427,25.889362,15.009569 +DTE Energy Company,DTE,10/13/08,25.957447,27.2,1865548,28.842552,28.808512,16.70197 +DTE Energy Company,DTE,10/14/08,28.314894,30.26383,3875503,30.621277,29.370213,17.02762 +DTE Energy Company,DTE,10/15/08,27.07234,29.285107,2709080,29.565956,27.608511,16.00626 +DTE Energy Company,DTE,10/16/08,26.604256,27.914894,2607795,28.859573,28.689362,16.63289 +DTE Energy Company,DTE,10/17/08,27.565956,28.144682,1744405,30.093616,28.66383,16.618082 +DTE Energy Company,DTE,10/20/08,28.41702,28.92766,2115588,31.055319,30.885105,17.905888 +DTE Energy Company,DTE,10/21/08,29.319149,30.646809,1197208,31.18298,29.617022,17.170704 +DTE Energy Company,DTE,10/22/08,27.761702,29.021276,1568508,29.625532,28.493616,16.519407 +DTE Energy Company,DTE,10/23/08,27.676596,28.723404,2461860,30.238298,28.859573,16.731571 +DTE Energy Company,DTE,10/24/08,26.808512,27.225533,1648995,28.8,28.093616,16.287504 +DTE Energy Company,DTE,10/27/08,27.234043,27.693617,1726193,28.723404,27.548937,15.971721 +DTE Energy Company,DTE,10/28/08,27.523403,28.238298,1881880,31.353191,31.123404,18.044048 +DTE Energy Company,DTE,10/29/08,29.140427,30.893618,1508230,31.123404,29.685106,17.210178 +DTE Energy Company,DTE,10/30/08,29.804255,30.706383,1281455,31.234043,31.123404,18.044048 +DTE Energy Company,DTE,10/31/08,29.761702,31.06383,2286903,31.412766,30.042553,17.41741 +DTE Energy Company,DTE,11/3/08,29.787233,30.221277,2657380,32.570213,32.35745,18.759493 +DTE Energy Company,DTE,11/4/08,32.093616,33.004253,2090678,33.012768,32.434044,18.803896 +DTE Energy Company,DTE,11/5/08,30.851065,30.851065,1819605,31.880852,31.421276,18.216742 +DTE Energy Company,DTE,11/6/08,29.880852,31.148935,1509993,31.497871,30.229788,17.525959 +DTE Energy Company,DTE,11/7/08,30.26383,30.26383,1645940,32.417023,32.26383,18.705217 +DTE Energy Company,DTE,11/10/08,30.604256,32.740425,1400365,32.765957,31.029787,17.989769 +DTE Energy Company,DTE,11/11/08,30,30.595745,1476388,31.44681,30.697872,17.797342 +DTE Energy Company,DTE,11/12/08,29.617022,30.076595,1144803,30.374468,29.829786,17.294058 +DTE Energy Company,DTE,11/13/08,29.514894,30.042553,1979170,32.238297,32.238297,18.690414 +DTE Energy Company,DTE,11/14/08,30.842552,31.770212,1096628,32.757446,31.293617,18.142725 +DTE Energy Company,DTE,11/17/08,30.280851,30.91915,1291443,31.617022,30.834044,17.876278 +DTE Energy Company,DTE,11/18/08,29.855318,30.706383,1396605,31.353191,30.902128,17.915754 +DTE Energy Company,DTE,11/19/08,29.957447,30.81702,1212248,31.685106,29.957447,17.368073 +DTE Energy Company,DTE,11/20/08,28.12766,29.676596,1963073,30.331915,28.595745,16.578615 +DTE Energy Company,DTE,11/21/08,28.510637,29.234043,1998793,31.276596,31.259575,18.122992 +DTE Energy Company,DTE,11/24/08,30.25532,31.753191,1735475,31.812765,30.510637,17.688795 +DTE Energy Company,DTE,11/25/08,30.059574,31.114895,1755685,31.804255,30.765957,17.836803 +DTE Energy Company,DTE,11/26/08,30.051064,30.119148,1229873,30.953192,30.944681,17.94043 +DTE Energy Company,DTE,11/28/08,30.638298,30.638298,538855,31.676596,31.651064,18.349958 +DTE Energy Company,DTE,12/1/08,29.719149,31.370213,1091340,31.370213,29.73617,17.239788 +DTE Energy Company,DTE,12/2/08,29.514894,29.957447,976778,30.510637,30.340425,17.590105 +DTE Energy Company,DTE,12/3/08,29.6,29.804255,986765,30.723404,30.697872,17.797342 +DTE Energy Company,DTE,12/4/08,28.102127,30.365957,1511520,30.646809,28.604256,16.58355 +DTE Energy Company,DTE,12/5/08,27.574469,28.306383,1447130,29.225533,29.055319,16.845053 +DTE Energy Company,DTE,12/8/08,29.046808,29.668085,1471453,29.940426,29.455318,17.076962 +DTE Energy Company,DTE,12/9/08,29.242554,29.242554,1376395,30.170214,29.455318,17.076962 +DTE Energy Company,DTE,12/10/08,29.557447,29.948936,1117308,30.451063,29.931915,17.35327 +DTE Energy Company,DTE,12/11/08,29.004255,29.123404,1576968,29.86383,29.285107,17.238045 +DTE Energy Company,DTE,12/12/08,28.41702,28.995745,1500945,29.353191,29.310638,17.253078 +DTE Energy Company,DTE,12/15/08,28.561703,29.302128,1175000,29.514894,28.961702,17.047684 +DTE Energy Company,DTE,12/16/08,29.038298,29.055319,1295203,30.034042,30.034042,17.678888 +DTE Energy Company,DTE,12/17/08,29.259575,29.370213,1017550,29.931915,29.387234,17.298162 +DTE Energy Company,DTE,12/18/08,29.259575,29.531916,1103325,30.15319,29.506384,17.368301 +DTE Energy Company,DTE,12/19/08,29.540426,30.365957,2287373,30.53617,29.608511,17.428415 +DTE Energy Company,DTE,12/22/08,29.285107,29.387234,1498360,30.051064,29.787233,17.533619 +DTE Energy Company,DTE,12/23/08,29.217022,30.246809,1459938,30.246809,29.642553,17.448448 +DTE Energy Company,DTE,12/24/08,29.565956,29.659575,339693,30.170214,29.778723,17.528608 +DTE Energy Company,DTE,12/26/08,29.74468,29.880852,329823,30.12766,29.940426,17.623785 +DTE Energy Company,DTE,12/29/08,29.72766,29.957447,784078,30.178722,30.170214,17.759048 +DTE Energy Company,DTE,12/30/08,29.889362,30.170214,1040228,30.459574,30.459574,17.929373 +DTE Energy Company,DTE,12/31/08,30.119148,30.41702,1057148,30.53617,30.357447,17.869263 +DTE Energy Company,DTE,1/2/09,30.25532,30.748936,816508,30.961702,30.81702,18.139784 +DTE Energy Company,DTE,1/5/09,30.382978,30.680851,1744288,31.268085,31.131914,18.32513 +DTE Energy Company,DTE,1/6/09,30.689362,31.285107,1991273,31.58298,30.851065,18.159817 +DTE Energy Company,DTE,1/7/09,30.161701,30.638298,1369933,30.885105,30.382978,17.884285 +DTE Energy Company,DTE,1/8/09,30.093616,30.365957,1275463,30.468084,30.468084,17.93438 +DTE Energy Company,DTE,1/9/09,30.093616,30.612766,975955,30.680851,30.297873,17.834196 +DTE Energy Company,DTE,1/12/09,30.221277,30.340425,1370168,30.638298,30.425531,17.909336 +DTE Energy Company,DTE,1/13/09,29.361702,30.365957,1294850,30.41702,29.557447,17.398363 +DTE Energy Company,DTE,1/14/09,28.629787,29.32766,1095923,29.32766,29.07234,17.112816 +DTE Energy Company,DTE,1/15/09,28.66383,28.93617,1330570,29.191488,29.191488,17.182941 +DTE Energy Company,DTE,1/16/09,29.2,29.378723,1445603,29.906384,29.574469,17.408377 +DTE Energy Company,DTE,1/20/09,28.910639,29.395744,1622088,29.753191,29.029787,17.087757 +DTE Energy Company,DTE,1/21/09,28.510637,29.412766,1585310,29.412766,29.165956,17.167917 +DTE Energy Company,DTE,1/22/09,28.765957,28.808512,1388145,29.438297,29.191488,17.182941 +DTE Energy Company,DTE,1/23/09,28.187235,28.808512,1483085,28.902128,28.697872,16.89239 +DTE Energy Company,DTE,1/26/09,28.765957,28.808512,1083703,29.634043,29.33617,17.268105 +DTE Energy Company,DTE,1/27/09,29.242554,29.404255,1282630,30.195745,30.051064,17.688913 +DTE Energy Company,DTE,1/28/09,29.86383,30.374468,1074655,30.41702,30.212767,17.784098 +DTE Energy Company,DTE,1/29/09,29.59149,29.897873,1026245,30.587234,29.72766,17.498554 +DTE Energy Company,DTE,1/30/09,29.191488,29.642553,1672965,30.204254,29.361702,17.283138 +DTE Energy Company,DTE,2/2/09,28.902128,29.114895,1029888,29.608511,29.404255,17.308186 +DTE Energy Company,DTE,2/3/09,29.123404,29.46383,1256898,29.523403,29.259575,17.223022 +DTE Energy Company,DTE,2/4/09,29.07234,29.438297,1432913,29.540426,29.378723,17.293156 +DTE Energy Company,DTE,2/5/09,28.859573,29.251064,1487198,29.659575,29.531916,17.38333 +DTE Energy Company,DTE,2/6/09,29.18298,29.429787,1430798,30.00851,29.753191,17.513578 +DTE Energy Company,DTE,2/9/09,29.225533,29.710638,1144333,29.72766,29.685106,17.473495 +DTE Energy Company,DTE,2/10/09,28.374468,29.489363,1520333,29.685106,28.493616,16.772158 +DTE Energy Company,DTE,2/11/09,28.017021,28.468084,1594945,28.714893,28.25532,16.63189 +DTE Energy Company,DTE,2/12/09,27.293617,28.076595,1943098,28.13617,27.897873,16.421488 +DTE Energy Company,DTE,2/13/09,27.634043,27.897873,944465,28.144682,27.770212,16.346342 +DTE Energy Company,DTE,2/17/09,26.15319,27.438297,1684128,27.438297,26.15319,15.394509 +DTE Energy Company,DTE,2/18/09,25.761702,26.331915,1903265,26.331915,25.99149,15.2993355 +DTE Energy Company,DTE,2/19/09,25.574469,26.170214,1227288,26.238298,25.676596,15.1139765 +DTE Energy Company,DTE,2/20/09,24.638298,25.642553,2066238,25.651064,24.995745,14.713211 +DTE Energy Company,DTE,2/23/09,24.195745,25.242554,1979875,25.489363,24.425531,14.377566 +DTE Energy Company,DTE,2/24/09,23.804255,23.957447,2765128,25.046808,24.868086,14.63806 +DTE Energy Company,DTE,2/25/09,23.974468,24.706383,2573603,24.842552,24.25532,14.277371 +DTE Energy Company,DTE,2/26/09,23.489363,24.41702,1745110,24.561703,23.574469,13.876603 +DTE Energy Company,DTE,2/27/09,22.757446,23.242554,3167095,23.412766,22.782978,13.41071 +DTE Energy Company,DTE,3/2/09,21.531916,22.391489,2570430,22.621277,21.58298,12.704353 +DTE Energy Company,DTE,3/3/09,20.451063,21.634043,2548928,21.86383,20.485106,12.058123 +DTE Energy Company,DTE,3/4/09,20.289362,20.748936,2675710,21.404255,21.114895,12.428827 +DTE Energy Company,DTE,3/5/09,19.84681,20.714893,2460685,20.93617,20.110638,11.837698 +DTE Energy Company,DTE,3/6/09,19.889362,20.26383,1880235,20.740425,20.468084,12.048101 +DTE Energy Company,DTE,3/9/09,19.940426,20.212767,1597060,20.476597,20.093616,11.827673 +DTE Energy Company,DTE,3/10/09,20.229788,20.41702,2272920,20.910639,20.81702,12.253491 +DTE Energy Company,DTE,3/11/09,20.808512,20.808512,2752555,21.693617,21.59149,12.709361 +DTE Energy Company,DTE,3/12/09,20.902128,21.378723,2020178,21.574469,21.497871,12.924259 +DTE Energy Company,DTE,3/13/09,21.438297,21.438297,1988453,21.855318,21.73617,13.06752 +DTE Energy Company,DTE,3/16/09,21.87234,21.87234,1986808,22.638298,22.119148,13.297765 +DTE Energy Company,DTE,3/17/09,21.73617,22.178722,1709390,22.246809,22.144682,13.313111 +DTE Energy Company,DTE,3/18/09,21.804255,21.965958,1966833,23.055319,22.910639,13.773595 +DTE Energy Company,DTE,3/19/09,22.697872,23.106382,1703633,23.319149,23.234043,13.968027 +DTE Energy Company,DTE,3/20/09,23.089361,23.370213,1685890,23.719149,23.148935,13.916856 +DTE Energy Company,DTE,3/23/09,23.34468,23.455318,1397898,24.348936,24.348936,14.638284 +DTE Energy Company,DTE,3/24/09,23.58298,24.119148,1355715,24.357447,23.804255,14.310828 +DTE Energy Company,DTE,3/25/09,23.642553,23.931915,1701165,24.502129,24.093616,14.484794 +DTE Energy Company,DTE,3/26/09,23.73617,24.246809,1327868,24.365957,24.365957,14.648519 +DTE Energy Company,DTE,3/27/09,23.923405,24.110638,1074538,24.221277,24.059574,14.464325 +DTE Energy Company,DTE,3/30/09,23.148935,23.685106,1283100,23.770212,23.514894,14.136868 +DTE Energy Company,DTE,3/31/09,23.395744,23.702127,1779303,23.965958,23.574469,14.1726885 +DTE Energy Company,DTE,4/1/09,23.251064,23.319149,1662390,23.710638,23.651064,14.218733 +DTE Energy Company,DTE,4/2/09,23.58298,24.068085,1406945,24.340425,24.119148,14.500136 +DTE Energy Company,DTE,4/3/09,23.931915,24.161701,1015553,24.340425,24.289362,14.602471 +DTE Energy Company,DTE,4/6/09,24.025532,24.025532,1323050,24.544682,24.40851,14.674103 +DTE Energy Company,DTE,4/7/09,23.931915,24.085106,1151853,24.323404,23.982979,14.418279 +DTE Energy Company,DTE,4/8/09,23.87234,23.982979,1226465,24.40851,24.331915,14.628057 +DTE Energy Company,DTE,4/9/09,24.27234,24.92766,1194975,24.93617,24.570213,14.771315 +DTE Energy Company,DTE,4/13/09,24.15319,24.485106,967143,24.53617,24.365957,14.648519 +DTE Energy Company,DTE,4/14/09,23.74468,24.12766,1627493,24.161701,24.093616,14.484794 +DTE Energy Company,DTE,4/15/09,23.982979,24.102127,1195680,24.51915,24.510637,14.735499 +DTE Energy Company,DTE,4/16/09,24.434044,24.706383,1009443,25.06383,24.66383,14.827595 +DTE Energy Company,DTE,4/17/09,24.544682,24.67234,982065,24.893618,24.714893,14.858295 +DTE Energy Company,DTE,4/20/09,24.246809,24.425531,933420,24.851065,24.53617,14.750852 +DTE Energy Company,DTE,4/21/09,24.144682,24.485106,1483438,24.851065,24.187235,14.541073 +DTE Energy Company,DTE,4/22/09,23.753191,24.12766,1573795,24.26383,23.880852,14.356883 +DTE Energy Company,DTE,4/23/09,23.548937,23.880852,1538663,23.923405,23.770212,14.290365 +DTE Energy Company,DTE,4/24/09,23.497871,23.906384,1095100,23.965958,23.787233,14.300593 +DTE Energy Company,DTE,4/27/09,23.531916,23.548937,1279340,24.314894,24.093616,14.484794 +DTE Energy Company,DTE,4/28/09,23.770212,23.957447,1000278,24.25532,23.923405,14.382462 +DTE Energy Company,DTE,4/29/09,23.821278,23.880852,920378,24.442553,24.340425,14.633166 +DTE Energy Company,DTE,4/30/09,24.680851,25.106382,2708023,26.00851,25.165956,15.129462 +DTE Energy Company,DTE,5/1/09,25.106382,25.208511,1123535,25.931915,25.931915,15.589956 +DTE Energy Company,DTE,5/4/09,25.634043,25.99149,1036703,26.195745,25.880852,15.559254 +DTE Energy Company,DTE,5/5/09,25.651064,25.651064,1460760,26.314894,26.212767,15.758801 +DTE Energy Company,DTE,5/6/09,26.110638,26.357447,2078223,26.604256,26.331915,15.830423 +DTE Energy Company,DTE,5/7/09,26.357447,26.595745,1359005,26.714893,26.629787,16.009502 +DTE Energy Company,DTE,5/8/09,26.8,26.978724,1856853,27.47234,26.93617,16.193699 +DTE Energy Company,DTE,5/11/09,26.382978,26.65532,1467575,26.851065,26.459574,15.907174 +DTE Energy Company,DTE,5/12/09,26.15319,26.561703,1460173,26.629787,26.451063,15.902056 +DTE Energy Company,DTE,5/13/09,25.565956,26.119148,1312358,26.40851,25.617022,15.400639 +DTE Energy Company,DTE,5/14/09,25.242554,25.702127,1315413,25.855318,25.46383,15.308539 +DTE Energy Company,DTE,5/15/09,24.825533,25.497871,1486258,25.506384,25.055319,15.062953 +DTE Energy Company,DTE,5/18/09,24.834044,25.34468,1056325,25.574469,25.251064,15.180634 +DTE Energy Company,DTE,5/19/09,25.18298,25.251064,862333,25.778723,25.58298,15.3801775 +DTE Energy Company,DTE,5/20/09,25.097872,25.761702,1314003,25.86383,25.131914,15.108996 +DTE Energy Company,DTE,5/21/09,24.55319,24.81702,866915,24.953192,24.697872,14.848064 +DTE Energy Company,DTE,5/22/09,24.604256,24.706383,626040,25.089361,24.791489,14.904344 +DTE Energy Company,DTE,5/26/09,24.595745,24.689362,1222823,25.634043,25.634043,15.410869 +DTE Energy Company,DTE,5/27/09,24.885105,25.6,1007680,25.651064,24.970213,15.01179 +DTE Energy Company,DTE,5/28/09,25.046808,25.208511,1442665,25.880852,25.73617,15.472274 +DTE Energy Company,DTE,5/29/09,25.395744,25.931915,1529733,25.931915,25.74468,15.477391 +DTE Energy Company,DTE,6/1/09,25.974468,25.99149,1246793,26.92766,26.859573,16.147652 +DTE Energy Company,DTE,6/2/09,26.52766,26.851065,1871070,26.91915,26.621277,16.004385 +DTE Energy Company,DTE,6/3/09,26.15319,26.65532,1393080,26.689362,26.331915,15.830423 +DTE Energy Company,DTE,6/4/09,26.365957,26.485106,1186633,26.731915,26.595745,15.989042 +DTE Energy Company,DTE,6/5/09,26.434044,26.740425,1641358,27.046808,26.81702,16.122063 +DTE Energy Company,DTE,6/8/09,26.289362,26.868086,1234690,26.953192,26.570213,15.973687 +DTE Energy Company,DTE,6/9/09,26.051064,26.612766,1176410,26.697872,26.297873,15.809955 +DTE Energy Company,DTE,6/10/09,26.27234,26.391489,1439728,26.66383,26.66383,16.029966 +DTE Energy Company,DTE,6/11/09,26.212767,26.365957,1552058,27.046808,26.834044,16.4099 +DTE Energy Company,DTE,6/12/09,26.510637,26.638298,1067488,27.319149,27.2,16.633698 +DTE Energy Company,DTE,6/15/09,26.4,26.978724,1094160,27.07234,26.587234,16.258972 +DTE Energy Company,DTE,6/16/09,26.280851,26.587234,1247968,26.723404,26.52766,16.222542 +DTE Energy Company,DTE,6/17/09,26.391489,26.485106,1608575,27.004255,26.680851,16.316217 +DTE Energy Company,DTE,6/18/09,26.212767,26.67234,1225408,27.234043,27.165956,16.612879 +DTE Energy Company,DTE,6/19/09,26.612766,27.33617,1652050,27.387234,26.638298,16.290197 +DTE Energy Company,DTE,6/22/09,26.434044,26.434044,1710330,26.944681,26.748936,16.35786 +DTE Energy Company,DTE,6/23/09,26.12766,26.808512,1138810,26.808512,26.238298,16.045584 +DTE Energy Company,DTE,6/24/09,26.246809,26.331915,1113078,26.706383,26.502129,16.206926 +DTE Energy Company,DTE,6/25/09,26.25532,26.425531,1007093,27.18298,27.140427,16.597265 +DTE Energy Company,DTE,6/26/09,26.859573,27.114895,957860,27.302128,27.2,16.633698 +DTE Energy Company,DTE,6/29/09,27.114895,27.242554,1000043,27.6,27.58298,16.8679 +DTE Energy Company,DTE,6/30/09,26.910639,27.531916,1426685,27.531916,27.234043,16.65451 +DTE Energy Company,DTE,7/1/09,27.225533,27.33617,803935,27.710638,27.676596,16.925154 +DTE Energy Company,DTE,7/2/09,26.161701,27.421276,954100,27.421276,26.161701,15.998741 +DTE Energy Company,DTE,7/6/09,26.280851,26.391489,1686713,27.489363,27.421276,16.76901 +DTE Energy Company,DTE,7/7/09,26.646809,27.514894,1180288,27.514894,26.689362,16.321419 +DTE Energy Company,DTE,7/8/09,26.374468,26.961702,1101445,27.004255,26.578724,16.253763 +DTE Energy Company,DTE,7/9/09,26.238298,26.646809,822853,26.757446,26.587234,16.258972 +DTE Energy Company,DTE,7/10/09,26.034042,26.493616,1435263,26.544682,26.26383,16.061201 +DTE Energy Company,DTE,7/13/09,26.170214,26.323404,1080530,26.81702,26.8,16.389088 +DTE Energy Company,DTE,7/14/09,26.55319,26.885105,907805,27.106382,27.106382,16.576445 +DTE Energy Company,DTE,7/15/09,27.208511,27.32766,1496128,27.753191,27.72766,16.956373 +DTE Energy Company,DTE,7/16/09,27.34468,27.668085,1055503,27.974468,27.855318,17.034445 +DTE Energy Company,DTE,7/17/09,27.46383,27.84681,912035,27.87234,27.753191,16.971987 +DTE Energy Company,DTE,7/20/09,27.540426,27.957447,601953,27.957447,27.897873,17.060467 +DTE Energy Company,DTE,7/21/09,27.855318,28.229788,648365,28.229788,28.15319,17.216604 +DTE Energy Company,DTE,7/22/09,27.974468,28.110638,679033,28.357447,28.12766,17.200993 +DTE Energy Company,DTE,7/23/09,27.982979,28.093616,1152323,29.021276,28.961702,17.711037 +DTE Energy Company,DTE,7/24/09,28.93617,28.93617,741660,29.540426,29.531916,18.059742 +DTE Energy Company,DTE,7/27/09,29.429787,29.531916,697363,29.778723,29.74468,18.189856 +DTE Energy Company,DTE,7/28/09,29.2,29.625532,1039523,29.668085,29.47234,18.02331 +DTE Energy Company,DTE,7/29/09,28.910639,29.251064,1147858,29.574469,29.208511,17.861969 +DTE Energy Company,DTE,7/30/09,29.251064,29.44681,903928,29.982979,29.855318,18.257515 +DTE Energy Company,DTE,7/31/09,29.131914,30,1675315,30.25532,29.32766,17.934828 +DTE Energy Company,DTE,8/3/09,28.961702,29.310638,973958,29.642553,29.140427,17.820335 +DTE Energy Company,DTE,8/4/09,28.953192,29.046808,677740,29.310638,29.123404,17.809925 +DTE Energy Company,DTE,8/5/09,28.689362,29.191488,850935,29.268085,28.859573,17.648586 +DTE Energy Company,DTE,8/6/09,28.638298,29.021276,750355,29.021276,28.791489,17.606947 +DTE Energy Company,DTE,8/7/09,28.791489,29.021276,779260,29.421276,29.293617,17.914017 +DTE Energy Company,DTE,8/10/09,28.825533,29.259575,688550,29.259575,29.140427,17.820335 +DTE Energy Company,DTE,8/11/09,28.885105,29.114895,706645,29.123404,29.038298,17.757875 +DTE Energy Company,DTE,8/12/09,28.791489,28.961702,1001805,29.234043,28.987234,17.726646 +DTE Energy Company,DTE,8/13/09,28.706383,28.842552,758110,29.06383,28.885105,17.664194 +DTE Energy Company,DTE,8/14/09,28.680851,28.8,828375,29.174467,29.029787,17.752672 +DTE Energy Company,DTE,8/17/09,28.53617,28.859573,936358,29.293617,28.910639,17.679806 +DTE Energy Company,DTE,8/18/09,28.723404,28.902128,627920,29.012766,28.93617,17.695423 +DTE Energy Company,DTE,8/19/09,28.731915,28.765957,1163720,29.659575,29.540426,18.06494 +DTE Energy Company,DTE,8/20/09,29.208511,29.608511,819680,29.659575,29.6,18.101377 +DTE Energy Company,DTE,8/21/09,29.59149,29.787233,1002980,30.093616,30.076595,18.392834 +DTE Energy Company,DTE,8/24/09,29.87234,30.314894,807460,30.314894,30.085106,18.398033 +DTE Energy Company,DTE,8/25/09,29.948936,30.110638,826260,30.382978,30.144682,18.434465 +DTE Energy Company,DTE,8/26/09,29.931915,30.12766,775030,30.280851,30.12766,18.424059 +DTE Energy Company,DTE,8/27/09,29.86383,30.017021,688315,30.178722,29.974468,18.330378 +DTE Energy Company,DTE,8/28/09,29.625532,30.059574,748945,30.187235,29.829786,18.241896 +DTE Energy Company,DTE,8/31/09,29.548937,29.719149,913445,29.838299,29.6,18.101377 +DTE Energy Company,DTE,9/1/09,29.268085,29.565956,1034235,29.931915,29.302128,17.919226 +DTE Energy Company,DTE,9/2/09,28.910639,29.191488,1042225,29.395744,29.089361,17.789104 +DTE Energy Company,DTE,9/3/09,29.046808,29.310638,1001100,29.48085,29.47234,18.02331 +DTE Energy Company,DTE,9/4/09,29.293617,29.557447,650833,29.685106,29.685106,18.153421 +DTE Energy Company,DTE,9/8/09,29.659575,29.838299,793243,29.889362,29.74468,18.189856 +DTE Energy Company,DTE,9/9/09,29.719149,29.778723,1192508,30.093616,29.812765,18.231493 +DTE Energy Company,DTE,9/10/09,29.608511,29.957447,1074185,30.093616,30.059574,18.382418 +DTE Energy Company,DTE,9/11/09,29.787233,30.085106,803113,30.119148,29.889362,18.278328 +DTE Energy Company,DTE,9/14/09,29.87234,29.923405,1364763,30.451063,30.40851,18.595808 +DTE Energy Company,DTE,9/15/09,30.280851,30.41702,2254120,30.578724,30.544682,18.67908 +DTE Energy Company,DTE,9/16/09,30.459574,30.723404,1326810,31.029787,30.978724,18.944515 +DTE Energy Company,DTE,9/17/09,29.897873,30.382978,1477328,30.765957,30.076595,18.664597 +DTE Energy Company,DTE,9/18/09,29.86383,30.170214,1602935,30.348936,30,18.617058 +DTE Energy Company,DTE,9/21/09,29.74468,29.923405,791480,29.982979,29.931915,18.574812 +DTE Energy Company,DTE,9/22/09,29.514894,29.99149,1123065,30.161701,29.531916,18.326586 +DTE Energy Company,DTE,9/23/09,29.608511,29.625532,1472980,30.348936,29.770212,18.47446 +DTE Energy Company,DTE,9/24/09,29.74468,29.931915,1013085,30.102127,29.889362,18.548405 +DTE Energy Company,DTE,9/25/09,29.787233,29.87234,544848,30.068085,29.812765,18.500874 +DTE Energy Company,DTE,9/28/09,29.855318,29.855318,416655,30.280851,30.144682,18.706848 +DTE Energy Company,DTE,9/29/09,29.99149,30.15319,678093,30.348936,30.280851,18.791351 +DTE Energy Company,DTE,9/30/09,29.812765,30.27234,1098155,30.297873,29.906384,18.558968 +DTE Energy Company,DTE,10/1/09,29.548937,30.042553,1238920,30.042553,29.58298,18.35827 +DTE Energy Company,DTE,10/2/09,28.93617,29.44681,1060673,29.574469,28.970213,17.978008 +DTE Energy Company,DTE,10/5/09,28.723404,29.2,1152088,29.217022,29.123404,18.073078 +DTE Energy Company,DTE,10/6/09,28.93617,29.157448,1289798,29.421276,29.421276,18.257923 +DTE Energy Company,DTE,10/7/09,29.217022,29.32766,808988,29.608511,29.6,18.368835 +DTE Energy Company,DTE,10/8/09,29.523403,29.72766,746125,29.821278,29.685106,18.421648 +DTE Energy Company,DTE,10/9/09,29.531916,29.73617,742953,29.889362,29.889362,18.548405 +DTE Energy Company,DTE,10/12/09,29.914894,29.948936,950340,30.4,30.221277,18.754377 +DTE Energy Company,DTE,10/13/09,30.034042,30.25532,1618563,30.40851,30.365957,18.844168 +DTE Energy Company,DTE,10/14/09,30.246809,30.52766,1425393,30.638298,30.604256,18.992044 +DTE Energy Company,DTE,10/15/09,30.425531,30.595745,1271585,30.970213,30.91915,19.187456 +DTE Energy Company,DTE,10/16/09,30.578724,30.578724,1580728,31.268085,31.089361,19.29309 +DTE Energy Company,DTE,10/19/09,30.876596,31.114895,4767915,32.765957,32.255318,20.016642 +DTE Energy Company,DTE,10/20/09,32.212765,32.54468,4348323,32.910637,32.902126,20.418036 +DTE Energy Company,DTE,10/21/09,32.425533,32.859573,2478780,33.251064,32.851063,20.386345 +DTE Energy Company,DTE,10/22/09,32.459576,32.851063,1359240,32.987232,32.859573,20.391624 +DTE Energy Company,DTE,10/23/09,32.13617,32.970215,1119893,33.05532,32.212765,19.990232 +DTE Energy Company,DTE,10/26/09,31.795746,32.238297,1574735,32.621277,31.957447,19.831795 +DTE Energy Company,DTE,10/27/09,32.042553,32.042553,1420693,32.621277,32.28085,20.032486 +DTE Energy Company,DTE,10/28/09,31.84681,32.314896,1510698,32.331917,32.00851,19.863478 +DTE Energy Company,DTE,10/29/09,31.74468,32.093616,2139558,32.774467,32.748936,20.32297 +DTE Energy Company,DTE,10/30/09,31.395744,32.68936,2947723,32.68936,31.47234,19.530748 +DTE Energy Company,DTE,11/2/09,31.191488,31.59149,1569330,31.72766,31.531916,19.567722 +DTE Energy Company,DTE,11/3/09,31.32766,31.429787,1873185,32.02553,31.99149,19.852917 +DTE Energy Company,DTE,11/4/09,31.940426,32.085106,1787528,32.66383,32.110638,19.926857 +DTE Energy Company,DTE,11/5/09,32.229786,32.229786,1330805,32.83404,32.8,20.354652 +DTE Energy Company,DTE,11/6/09,32.451065,32.65532,1312828,32.93617,32.629787,20.249023 +DTE Energy Company,DTE,11/9/09,32.748936,32.765957,2015360,33.395744,33.35319,20.697943 +DTE Energy Company,DTE,11/10/09,33.16596,33.268085,1260305,33.565956,33.438297,20.750761 +DTE Energy Company,DTE,11/11/09,33.46383,33.608513,1186868,33.821278,33.62553,20.866953 +DTE Energy Company,DTE,11/12/09,33.438297,33.45532,2082100,34.076595,33.574467,20.835266 +DTE Energy Company,DTE,11/13/09,33.47234,33.69362,1767318,33.87234,33.770214,20.956732 +DTE Energy Company,DTE,11/16/09,33.84681,33.940426,1588248,34.246807,34.212765,21.23137 +DTE Energy Company,DTE,11/17/09,34.15319,34.29787,1379568,34.485107,34.221275,21.23666 +DTE Energy Company,DTE,11/18/09,34.11915,34.187233,1995268,34.638298,34.27234,21.268343 +DTE Energy Company,DTE,11/19/09,33.685104,34.042553,1479325,34.178722,33.914894,21.04652 +DTE Energy Company,DTE,11/20/09,33.659573,33.787235,1927940,33.97447,33.770214,20.956732 +DTE Energy Company,DTE,11/23/09,33.948936,33.948936,935183,34.417023,34.1617,21.19968 +DTE Energy Company,DTE,11/24/09,34,34.28085,1325518,34.38298,34.27234,21.268343 +DTE Energy Company,DTE,11/25/09,34.221275,34.323402,1534668,34.66383,34.54468,21.43735 +DTE Energy Company,DTE,11/27/09,33.634045,34.02553,537210,34.35745,33.897873,21.035961 +DTE Energy Company,DTE,11/30/09,33.85532,33.86383,1202495,34.238297,34.13617,21.183836 +DTE Energy Company,DTE,12/1/09,34.434044,34.434044,1563338,34.92766,34.893616,21.653877 +DTE Energy Company,DTE,12/2/09,34.68936,34.910637,2607678,35.685104,35.64255,22.118658 +DTE Energy Company,DTE,12/3/09,35.582977,35.70213,1607048,36.204254,35.84681,22.245401 +DTE Energy Company,DTE,12/4/09,35.446808,36.246807,1870718,36.26383,35.889362,22.271814 +DTE Energy Company,DTE,12/7/09,35.821278,35.98298,1683658,36.50213,36.289364,22.520048 +DTE Energy Company,DTE,12/8/09,35.753193,36.1617,1244913,36.30638,36.26383,22.504198 +DTE Energy Company,DTE,12/9/09,36.068085,36.195744,1265123,36.468086,36.38298,22.578138 +DTE Energy Company,DTE,12/10/09,36.365955,36.51064,1054093,36.9617,36.774467,22.821077 +DTE Energy Company,DTE,12/11/09,36.65532,36.8,1377688,37.49787,37.404255,23.211914 +DTE Energy Company,DTE,12/14/09,37.404255,37.676598,1059850,37.73617,37.591488,23.328098 +DTE Energy Company,DTE,12/15/09,37.05532,37.523403,1334683,37.523403,37.395744,23.206627 +DTE Energy Company,DTE,12/16/09,37.106384,37.591488,1882350,37.591488,37.285107,23.137974 +DTE Energy Company,DTE,12/17/09,36.110638,36.757446,2217460,36.757446,36.15319,22.71028 +DTE Energy Company,DTE,12/18/09,36.00851,36.221275,1911490,36.612766,36.578724,22.97759 +DTE Energy Company,DTE,12/21/09,36.714893,36.8,1405535,36.910637,36.851063,23.148676 +DTE Energy Company,DTE,12/22/09,36.731915,36.851063,1326928,37.04681,36.910637,23.18609 +DTE Energy Company,DTE,12/23/09,36.851063,36.851063,1146918,37.412766,37.387234,23.485472 +DTE Energy Company,DTE,12/24/09,37.404255,37.404255,455195,37.957447,37.931915,23.827621 +DTE Energy Company,DTE,12/28/09,37.795746,37.948936,589733,38.187233,37.99149,23.86505 +DTE Energy Company,DTE,12/29/09,37.914894,38.085106,836130,38.26383,37.957447,23.843664 +DTE Energy Company,DTE,12/30/09,37.6,37.86383,867268,37.98298,37.744682,23.710003 +DTE Energy Company,DTE,12/31/09,37.097874,37.787235,901460,38,37.097874,23.303696 +DTE Energy Company,DTE,1/4/10,36.970215,37.361702,1670380,37.634045,37.05532,23.276974 +DTE Energy Company,DTE,1/5/10,36.37447,36.94468,2499460,37.268085,36.638298,23.01501 +DTE Energy Company,DTE,1/6/10,36.612766,36.638298,1799865,37.106384,36.79149,23.111237 +DTE Energy Company,DTE,1/7/10,36.26383,36.782978,1421985,36.859573,36.451065,22.897394 +DTE Energy Company,DTE,1/8/10,36.12766,36.331917,1114840,36.79149,36.731915,23.073818 +DTE Energy Company,DTE,1/11/10,36.629787,36.9617,1445015,37.259575,37.251064,23.39994 +DTE Energy Company,DTE,1/12/10,36.859573,37.097874,2752790,37.48085,37.217022,23.378544 +DTE Energy Company,DTE,1/13/10,37.268085,37.421276,1315530,37.6,37.548935,23.587044 +DTE Energy Company,DTE,1/14/10,37.302128,37.565956,1187925,37.744682,37.69362,23.677925 +DTE Energy Company,DTE,1/15/10,36.9617,37.6,1586955,37.6,37.387234,23.485472 +DTE Energy Company,DTE,1/19/10,37.395744,37.48085,1320935,37.804256,37.72766,23.69931 +DTE Energy Company,DTE,1/20/10,36.885105,37.31064,1771900,37.48936,37.34468,23.458742 +DTE Energy Company,DTE,1/21/10,36.323402,37.259575,2405578,37.591488,36.468086,22.90809 +DTE Energy Company,DTE,1/22/10,35.753193,36.434044,2405108,36.485107,35.795746,22.485748 +DTE Energy Company,DTE,1/25/10,35.668083,36.14468,1970123,36.53617,36.30638,22.806509 +DTE Energy Company,DTE,1/26/10,36.093616,36.093616,1914780,36.893616,36.629787,23.00967 +DTE Energy Company,DTE,1/27/10,35.957447,36.53617,1268530,36.53617,36.38298,22.85463 +DTE Energy Company,DTE,1/28/10,35.957447,36.434044,1263360,36.451065,36.085106,22.667513 +DTE Energy Company,DTE,1/29/10,35.770214,36.255318,1533258,36.4,35.778725,22.475052 +DTE Energy Company,DTE,2/1/10,35.591488,35.940426,1231870,36.26383,36.26383,22.77978 +DTE Energy Company,DTE,2/2/10,35.812767,36.221275,954100,36.638298,36.621277,23.004318 +DTE Energy Company,DTE,2/3/10,36.178722,36.54468,626393,36.629787,36.323402,22.817205 +DTE Energy Company,DTE,2/4/10,35.531914,36.076595,1522565,36.229786,35.531914,22.320015 +DTE Energy Company,DTE,2/5/10,35.106384,35.47234,2456925,35.62553,35.557446,22.33605 +DTE Energy Company,DTE,2/8/10,35.259575,35.608513,1477328,35.753193,35.31915,22.186365 +DTE Energy Company,DTE,2/9/10,35.395744,35.71915,1545948,36.238297,35.744682,22.45367 +DTE Energy Company,DTE,2/10/10,35.429787,35.770214,1269823,35.98298,35.70213,22.42694 +DTE Energy Company,DTE,2/11/10,35.157448,35.582977,1041403,36.034042,36.02553,22.630095 +DTE Energy Company,DTE,2/12/10,35.404255,35.72766,1303545,35.84681,35.70213,22.42694 +DTE Energy Company,DTE,2/16/10,35.940426,36.00851,968435,36.65532,36.65532,23.025705 +DTE Energy Company,DTE,2/17/10,36.38298,36.842552,1098038,36.851063,36.493618,22.924126 +DTE Energy Company,DTE,2/18/10,36.35745,36.35745,1364293,37.114895,37.097874,23.303696 +DTE Energy Company,DTE,2/19/10,36.9617,36.9617,3291528,38.212765,37.957447,23.843664 +DTE Energy Company,DTE,2/22/10,37.84681,38.02553,1488725,38.289364,37.97447,23.854359 +DTE Energy Company,DTE,2/23/10,37.34468,37.82979,2186088,37.97447,37.438297,23.51755 +DTE Energy Company,DTE,2/24/10,37.080853,37.557446,1455120,37.72766,37.668083,23.661888 +DTE Energy Company,DTE,2/25/10,36.757446,37.32766,1512108,37.438297,37.404255,23.496162 +DTE Energy Company,DTE,2/26/10,36.893616,37.404255,1457000,37.531914,36.95319,23.212814 +DTE Energy Company,DTE,3/1/10,37.157448,37.2,1552058,37.761703,37.710636,23.68862 +DTE Energy Company,DTE,3/2/10,37.8383,37.897873,1133640,38.110638,38,23.870388 +DTE Energy Company,DTE,3/3/10,37.914894,38.14468,1657808,38.493618,37.948936,23.838312 +DTE Energy Company,DTE,3/4/10,37.71915,38.093616,1174413,38.14468,38.042553,23.897118 +DTE Energy Company,DTE,3/5/10,38.02553,38.204254,1260893,38.417023,38.331917,24.07889 +DTE Energy Company,DTE,3/8/10,38.110638,38.28085,1360768,38.38298,38.1617,23.971964 +DTE Energy Company,DTE,3/9/10,37.88085,37.965958,1840990,38.289364,38.246807,24.025425 +DTE Energy Company,DTE,3/10/10,37.770214,38.221275,1577673,38.255318,38.13617,23.95593 +DTE Energy Company,DTE,3/11/10,37.931915,38.059574,769155,38.221275,38.221275,24.0094 +DTE Energy Company,DTE,3/12/10,37.889362,38.37447,872673,38.417023,38.187233,23.988003 +DTE Energy Company,DTE,3/15/10,38.059574,38.093616,1168773,38.37447,38.348934,24.089579 +DTE Energy Company,DTE,3/16/10,38.27234,38.35745,1089108,38.83404,38.81702,24.383612 +DTE Energy Company,DTE,3/17/10,38.66383,38.92766,1492250,39.089363,38.995747,24.495882 +DTE Energy Company,DTE,3/18/10,38.323402,38.476597,1368053,38.553192,38.417023,24.414755 +DTE Energy Company,DTE,3/19/10,38.093616,38.38298,1584605,38.604256,38.38298,24.39312 +DTE Energy Company,DTE,3/22/10,38.076595,38.229786,927310,38.365955,38.26383,24.317398 +DTE Energy Company,DTE,3/23/10,38.102127,38.246807,1227053,38.570213,38.53617,24.490477 +DTE Energy Company,DTE,3/24/10,38.27234,38.459576,2112650,38.570213,38.331917,24.360668 +DTE Energy Company,DTE,3/25/10,37.98298,38.493618,1382505,38.561703,38.034042,24.171362 +DTE Energy Company,DTE,3/26/10,37.795746,38.042553,1321053,38.331917,38.042553,24.17677 +DTE Energy Company,DTE,3/29/10,38.12766,38.195744,860218,38.621277,38.621277,24.544556 +DTE Energy Company,DTE,3/30/10,38.4,38.587234,1305308,38.757446,38.468086,24.447218 +DTE Energy Company,DTE,3/31/10,37.804256,38.35745,1805740,38.38298,37.957447,24.12269 +DTE Energy Company,DTE,4/1/10,38.042553,38.042553,924490,38.740425,38.621277,24.544556 +DTE Energy Company,DTE,4/5/10,38.53617,38.68936,796180,38.93617,38.93617,24.744677 +DTE Energy Company,DTE,4/6/10,38.30638,38.740425,1099918,39.565956,39.557446,25.139511 +DTE Energy Company,DTE,4/7/10,39.0383,39.557446,731438,39.62553,39.251064,24.9448 +DTE Energy Company,DTE,4/8/10,38.893616,39.20851,919908,39.217022,39.04681,24.815 +DTE Energy Company,DTE,4/9/10,38.731915,39.140427,809458,39.259575,39.251064,24.9448 +DTE Energy Company,DTE,4/12/10,39.268085,39.404255,750120,39.548935,39.361702,25.015121 +DTE Energy Company,DTE,4/13/10,38.893616,39.35319,633678,39.361702,39.17447,24.896128 +DTE Energy Company,DTE,4/14/10,38.79149,39.18298,1187573,39.18298,39.140427,24.874493 +DTE Energy Company,DTE,4/15/10,38.82553,39.140427,1334095,39.446808,39.251064,24.9448 +DTE Energy Company,DTE,4/16/10,38.468086,39.19149,1780125,39.32766,38.842552,24.685184 +DTE Energy Company,DTE,4/19/10,38.714893,38.714893,1469690,39.217022,39.06383,24.825813 +DTE Energy Company,DTE,4/20/10,39.114895,39.293617,1034705,39.404255,39.32766,24.993483 +DTE Energy Company,DTE,4/21/10,39.31064,39.32766,1595180,39.923405,39.84681,25.323408 +DTE Energy Company,DTE,4/22/10,39.523403,39.69362,1442665,40.28085,40.221275,25.561392 +DTE Energy Company,DTE,4/23/10,40.00851,40.255318,1348548,40.83404,40.79149,25.923765 +DTE Energy Company,DTE,4/26/10,40.434044,40.697872,1027420,40.82553,40.468086,25.718245 +DTE Energy Company,DTE,4/27/10,39.761703,40.27234,1362648,40.578724,39.889362,25.35046 +DTE Energy Company,DTE,4/28/10,40.00851,40.178722,2242135,41.268085,41.097874,26.118483 +DTE Energy Company,DTE,4/29/10,40.859573,41.234043,1802920,41.523403,40.910637,25.999495 +DTE Energy Company,DTE,4/30/10,40.851063,41.02128,1798220,41.514893,40.995747,26.053585 +DTE Energy Company,DTE,5/3/10,40.970215,41.114895,1518570,41.744682,41.62553,26.453833 +DTE Energy Company,DTE,5/4/10,40.79149,41.148937,2038978,41.387234,40.970215,26.037365 +DTE Energy Company,DTE,5/5/10,40.348934,40.8,1615743,41.05532,40.54468,25.766928 +DTE Energy Company,DTE,5/6/10,36.595745,40.4,2867823,40.570213,39.61702,25.177376 +DTE Energy Company,DTE,5/7/10,38.714893,39.591488,3092013,39.897873,38.885105,24.712227 +DTE Energy Company,DTE,5/10/10,39.70213,40.221275,1644648,40.50213,40.340427,25.63712 +DTE Energy Company,DTE,5/11/10,39.85532,39.98298,1261833,41.114895,40.612766,25.8102 +DTE Energy Company,DTE,5/12/10,40.4,40.64681,1121890,40.995747,40.80851,25.93459 +DTE Energy Company,DTE,5/13/10,40.51064,40.68936,1581785,41.225533,40.67234,25.848053 +DTE Energy Company,DTE,5/14/10,40.051064,40.459576,1916660,40.740425,40.255318,25.58303 +DTE Energy Company,DTE,5/17/10,39.795746,40.255318,1287213,40.65532,40.51064,25.74529 +DTE Energy Company,DTE,5/18/10,40.085106,40.902126,1824775,41.07234,40.14468,25.512703 +DTE Energy Company,DTE,5/19/10,39.276596,39.87234,1023425,40.12766,39.565956,25.144915 +DTE Energy Company,DTE,5/20/10,38.29787,38.731915,2189730,39.276596,38.38298,24.39312 +DTE Energy Company,DTE,5/21/10,37.608513,37.85532,2326265,38.629787,38.629787,24.549969 +DTE Energy Company,DTE,5/24/10,38.093616,38.238297,1030710,38.748936,38.178722,24.263308 +DTE Energy Company,DTE,5/25/10,36.842552,37.395744,2398410,38.102127,38.076595,24.19841 +DTE Energy Company,DTE,5/26/10,37.804256,38.26383,1896685,38.621277,37.906384,24.09023 +DTE Energy Company,DTE,5/27/10,38.187233,38.53617,974428,38.757446,38.714893,24.604055 +DTE Energy Company,DTE,5/28/10,38.638298,38.748936,1130115,39.148937,38.731915,24.614872 +DTE Energy Company,DTE,6/1/10,38.221275,38.485107,1340440,38.970215,38.221275,24.290365 +DTE Energy Company,DTE,6/2/10,38.051064,38.468086,2631178,38.876595,38.82553,24.674362 +DTE Energy Company,DTE,6/3/10,38.612766,39.012768,1577085,39.16596,39.06383,24.825813 +DTE Energy Company,DTE,6/4/10,37.659573,38.37447,1807268,38.570213,37.804256,24.025328 +DTE Energy Company,DTE,6/7/10,37.438297,37.821278,1913605,38.30638,37.82979,24.041553 +DTE Energy Company,DTE,6/8/10,37.582977,37.931915,2186793,38.442554,38.35745,24.376894 +DTE Energy Company,DTE,6/9/10,38.229786,38.53617,2415918,39.012768,38.4,24.403933 +DTE Energy Company,DTE,6/10/10,38.782978,38.851063,1631135,39.34468,39.268085,24.955618 +DTE Energy Company,DTE,6/11/10,38.612766,38.95319,1721023,39.302128,39.225533,24.928574 +DTE Energy Company,DTE,6/14/10,39.49787,39.574467,1039170,39.914894,39.574467,25.150331 +DTE Energy Company,DTE,6/15/10,39.812767,40,1686008,40.68936,40.64681,25.831825 +DTE Energy Company,DTE,6/16/10,40.459576,40.468086,1610690,41.387234,41.05532,26.091436 +DTE Energy Company,DTE,6/17/10,40.37447,40.621277,2188673,41.2,41.148937,26.441435 +DTE Energy Company,DTE,6/18/10,40.92766,41.251064,1883525,41.251064,41.148937,26.441435 +DTE Energy Company,DTE,6/21/10,40.65532,41.46383,796063,41.540424,40.876595,26.266445 +DTE Energy Company,DTE,6/22/10,39.87234,40.94468,1033883,41.012768,40.00851,25.708633 +DTE Energy Company,DTE,6/23/10,39.404255,39.965958,1284745,40.15319,39.582977,25.43519 +DTE Energy Company,DTE,6/24/10,39.412766,39.48936,1305660,40.076595,39.591488,25.440659 +DTE Energy Company,DTE,6/25/10,39.097874,39.574467,1238920,39.87234,39.6,25.446125 +DTE Energy Company,DTE,6/28/10,39.31064,39.608513,766453,39.965958,39.821278,25.588318 +DTE Energy Company,DTE,6/29/10,38.68085,39.429787,1313650,39.47234,38.82553,24.948471 +DTE Energy Company,DTE,6/30/10,38.604256,38.842552,2342363,39.361702,38.81702,24.942999 +DTE Energy Company,DTE,7/1/10,38.238297,38.68936,1594828,38.987232,38.365955,24.653164 +DTE Energy Company,DTE,7/2/10,38.348934,38.459576,1470160,38.92766,38.697872,24.866444 +DTE Energy Company,DTE,7/6/10,38.714893,38.893616,1265240,39.370213,39.080853,25.11254 +DTE Energy Company,DTE,7/7/10,39.029785,39.225533,1669323,40.30638,40.29787,25.894573 +DTE Energy Company,DTE,7/8/10,40.187233,40.52766,1302135,40.638298,40.340427,25.921915 +DTE Energy Company,DTE,7/9/10,40.076595,40.29787,1125533,40.65532,40.621277,26.102379 +DTE Energy Company,DTE,7/12/10,40.26383,40.459576,663288,40.782978,40.570213,26.069576 +DTE Energy Company,DTE,7/13/10,40.65532,40.851063,1085700,41.148937,40.94468,26.310188 +DTE Energy Company,DTE,7/14/10,40.408512,40.80851,1463580,40.868084,40.782978,26.206291 +DTE Energy Company,DTE,7/15/10,40.51915,40.842552,1262655,41.148937,41.05532,26.381277 +DTE Energy Company,DTE,7/16/10,40.034042,40.93617,1603640,40.9617,40.110638,25.774256 +DTE Energy Company,DTE,7/19/10,39.889362,40.11915,844003,40.697872,40.578724,26.075039 +DTE Energy Company,DTE,7/20/10,39.668083,39.897873,1881058,40.66383,40.64681,26.118784 +DTE Energy Company,DTE,7/21/10,39.6,40.740425,1617388,40.740425,39.85532,25.610184 +DTE Energy Company,DTE,7/22/10,40.01702,40.076595,1198970,40.706383,40.595745,26.08598 +DTE Energy Company,DTE,7/23/10,40.289364,40.612766,943173,40.92766,40.902126,26.28285 +DTE Energy Company,DTE,7/26/10,40.774467,41.02128,1324578,41.18298,41.18298,26.463316 +DTE Energy Company,DTE,7/27/10,41.080853,41.285107,3223965,41.70213,41.676598,26.780512 +DTE Energy Company,DTE,7/28/10,41.234043,41.531914,1345375,41.676598,41.421276,26.61645 +DTE Energy Company,DTE,7/29/10,40.714893,41.659573,1250435,41.753193,40.987232,26.337534 +DTE Energy Company,DTE,7/30/10,38.80851,38.80851,3980665,40.204254,39.285107,25.24379 +DTE Energy Company,DTE,8/2/10,39.148937,39.651066,2372678,39.948936,39.591488,25.440659 +DTE Energy Company,DTE,8/3/10,39.259575,39.404255,1744993,39.582977,39.387234,25.309418 +DTE Energy Company,DTE,8/4/10,39.140427,39.46383,1821368,39.634045,39.531914,25.402374 +DTE Energy Company,DTE,8/5/10,39.293617,39.395744,1293205,39.86383,39.821278,25.588318 +DTE Energy Company,DTE,8/6/10,39.32766,39.651066,1823718,39.965958,39.85532,25.610184 +DTE Energy Company,DTE,8/9/10,39.914894,39.957447,1407415,40.731915,40.28085,25.883627 +DTE Energy Company,DTE,8/10/10,39.685104,40.01702,1940395,40.434044,40.229786,25.850811 +DTE Energy Company,DTE,8/11/10,39.293617,39.82979,1412115,39.82979,39.34468,25.282066 +DTE Energy Company,DTE,8/12/10,38.442554,38.442554,1504823,39.64255,39.302128,25.254725 +DTE Energy Company,DTE,8/13/10,39.05532,39.097874,938590,39.710636,39.32766,25.271132 +DTE Energy Company,DTE,8/16/10,38.80851,39.131916,1401070,39.557446,39.49787,25.380508 +DTE Energy Company,DTE,8/17/10,39.540424,39.778725,2428490,39.87234,39.668083,25.489876 +DTE Energy Company,DTE,8/18/10,39.217022,39.71915,2526485,39.72766,39.523403,25.39691 +DTE Energy Company,DTE,8/19/10,38.723404,39.429787,1433265,39.46383,39.029785,25.079727 +DTE Energy Company,DTE,8/20/10,38.54468,38.67234,1123418,39.148937,39.07234,25.107069 +DTE Energy Company,DTE,8/23/10,39.097874,39.157448,857633,39.64255,39.285107,25.24379 +DTE Energy Company,DTE,8/24/10,38.842552,38.92766,1247028,39.574467,39.276596,25.238321 +DTE Energy Company,DTE,8/25/10,38.731915,39.0383,2620015,39.421276,39.285107,25.24379 +DTE Energy Company,DTE,8/26/10,39.157448,39.35319,1243855,39.69362,39.268085,25.232841 +DTE Energy Company,DTE,8/27/10,39.114895,39.46383,1343143,40.212765,40.110638,25.774256 +DTE Energy Company,DTE,8/30/10,39.634045,39.965958,876315,40.238297,39.676598,25.49535 +DTE Energy Company,DTE,8/31/10,39.276596,39.6,1717968,40.042553,39.87234,25.62113 +DTE Energy Company,DTE,9/1/10,40.076595,40.1617,2051903,40.81702,40.706383,26.157072 +DTE Energy Company,DTE,9/2/10,40.14468,40.851063,1212013,40.851063,40.365955,25.93832 +DTE Energy Company,DTE,9/3/10,40.17021,40.612766,1130468,40.67234,40.459576,25.99847 +DTE Energy Company,DTE,9/7/10,39.914894,40.17021,3905113,40.340427,40.15319,25.801598 +DTE Energy Company,DTE,9/8/10,39.812767,40.195744,3711708,40.29787,39.957447,25.675816 +DTE Energy Company,DTE,9/9/10,39.98298,40.255318,1048688,40.29787,40.085106,25.75784 +DTE Energy Company,DTE,9/10/10,39.71915,40.01702,1889165,40.476597,40.4,25.960192 +DTE Energy Company,DTE,9/13/10,40.323402,40.638298,1487080,40.81702,40.714893,26.162537 +DTE Energy Company,DTE,9/14/10,40.51915,40.629787,1774133,41.18298,41.06383,26.38676 +DTE Energy Company,DTE,9/15/10,40.757446,40.757446,2093263,41.20851,41.012768,26.353943 +DTE Energy Company,DTE,9/16/10,39.582977,40.468086,1889870,40.468086,39.73617,25.833832 +DTE Energy Company,DTE,9/17/10,39.34468,39.940426,2598043,40.051064,39.412766,25.623589 +DTE Energy Company,DTE,9/20/10,39.378723,39.412766,1732303,39.753193,39.61702,25.756376 +DTE Energy Company,DTE,9/21/10,38.94468,39.668083,3100708,39.73617,39.140427,25.446516 +DTE Energy Company,DTE,9/22/10,38.97872,38.987232,1655575,39.540424,39.251064,25.518448 +DTE Energy Company,DTE,9/23/10,38.64681,39.080853,1369110,39.18298,38.697872,25.158813 +DTE Energy Company,DTE,9/24/10,38.876595,38.94468,1287213,39.31915,39.012768,25.363535 +DTE Energy Company,DTE,9/27/10,38.79149,39.089363,1368640,39.268085,39.157448,25.457588 +DTE Energy Company,DTE,9/28/10,38.723404,39.19149,1602935,39.225533,39.131916,25.440994 +DTE Energy Company,DTE,9/29/10,38.92766,39.004253,1447718,39.35319,39.285107,25.540592 +DTE Energy Company,DTE,9/30/10,38.95319,39.48936,1541600,39.64255,39.089363,25.41333 +DTE Energy Company,DTE,10/1/10,39.080853,39.33617,2127573,39.72766,39.557446,25.717646 +DTE Energy Company,DTE,10/4/10,39.285107,39.506382,1297905,39.761703,39.438297,25.640186 +DTE Energy Company,DTE,10/5/10,39.548935,39.753193,1676138,40.034042,40.00851,26.010893 +DTE Energy Company,DTE,10/6/10,39.73617,40.01702,1134110,40.221275,39.88085,25.927904 +DTE Energy Company,DTE,10/7/10,39.761703,40.02553,1074303,40.14468,39.85532,25.9113 +DTE Energy Company,DTE,10/8/10,39.86383,39.940426,1243033,40.26383,40.187233,26.127079 +DTE Energy Company,DTE,10/11/10,40.1617,40.1617,849290,40.561703,40.37447,26.248816 +DTE Energy Company,DTE,10/12/10,39.86383,40.323402,1011558,40.323402,39.98298,25.994293 +DTE Energy Company,DTE,10/13/10,40.01702,40.229786,1516338,40.289364,40.076595,26.055159 +DTE Energy Company,DTE,10/14/10,39.761703,40.076595,695835,40.29787,39.897873,25.938965 +DTE Energy Company,DTE,10/15/10,39.821278,40.221275,2449053,40.246807,40.093616,26.066225 +DTE Energy Company,DTE,10/18/10,40.02553,40.02553,716398,40.4,40.229786,26.154753 +DTE Energy Company,DTE,10/19/10,39.744682,39.87234,1149620,40.37447,39.914894,25.950031 +DTE Energy Company,DTE,10/20/10,39.82979,39.931915,842945,40.51064,40.238297,26.16029 +DTE Energy Company,DTE,10/21/10,39.753193,40.37447,656590,40.50213,39.99149,25.99983 +DTE Energy Company,DTE,10/22/10,39.659573,40.12766,1035645,40.204254,39.940426,25.96663 +DTE Energy Company,DTE,10/25/10,39.812767,40.14468,988528,40.27234,39.84681,25.905767 +DTE Energy Company,DTE,10/26/10,39.64255,39.70213,991348,40.085106,40.042553,26.033026 +DTE Energy Company,DTE,10/27/10,39.557446,39.914894,778673,40.068085,40.051064,26.038563 +DTE Energy Company,DTE,10/28/10,39.85532,40.187233,961385,40.35745,40.212765,26.143694 +DTE Energy Company,DTE,10/29/10,39.582977,39.914894,1242445,39.97447,39.795746,25.872555 +DTE Energy Company,DTE,11/1/10,38.621277,39.88085,1578143,40.204254,38.868084,25.269459 +DTE Energy Company,DTE,11/2/10,39.05532,39.157448,1220943,39.46383,39.412766,25.623589 +DTE Energy Company,DTE,11/3/10,39.123405,39.370213,919320,39.582977,39.438297,25.640186 +DTE Energy Company,DTE,11/4/10,39.651066,39.71915,968905,40.11915,40.085106,26.060686 +DTE Energy Company,DTE,11/5/10,39.795746,40.093616,638848,40.187233,39.85532,25.9113 +DTE Energy Company,DTE,11/8/10,39.157448,39.685104,756700,39.8383,39.557446,25.717646 +DTE Energy Company,DTE,11/9/10,39.251064,39.582977,1183930,39.897873,39.395744,25.612507 +DTE Energy Company,DTE,11/10/10,39.012768,39.370213,1037878,39.387234,39.123405,25.435453 +DTE Energy Company,DTE,11/11/10,38.94468,38.94468,889710,39.251064,39.20851,25.490791 +DTE Energy Company,DTE,11/12/10,38.731915,39.02128,785723,39.080853,38.902126,25.291592 +DTE Energy Company,DTE,11/15/10,38.910637,38.95319,838363,39.234043,38.910637,25.297127 +DTE Energy Company,DTE,11/16/10,38.11915,38.80851,1063845,38.902126,38.391487,24.959602 +DTE Energy Company,DTE,11/17/10,38.212765,38.434044,742248,38.612766,38.27234,24.882147 +DTE Energy Company,DTE,11/18/10,38.29787,38.587234,706058,38.621277,38.561703,25.070269 +DTE Energy Company,DTE,11/19/10,38.51915,38.612766,2006548,39.148937,38.902126,25.291592 +DTE Energy Company,DTE,11/22/10,38.629787,38.731915,1060320,39.07234,39.04681,25.38566 +DTE Energy Company,DTE,11/23/10,38.331917,38.8,1403303,38.82553,38.417023,24.976212 +DTE Energy Company,DTE,11/24/10,38.417023,38.67234,772093,38.706383,38.621277,25.109 +DTE Energy Company,DTE,11/26/10,38.14468,38.434044,829315,38.65532,38.38298,24.954084 +DTE Energy Company,DTE,11/29/10,37.676598,38.110638,1343025,38.13617,38.13617,24.79363 +DTE Energy Company,DTE,11/30/10,37.744682,37.8383,4083243,38.204254,37.914894,24.649769 +DTE Energy Company,DTE,12/1/10,38.246807,38.27234,3654015,38.706383,38.638298,25.120068 +DTE Energy Company,DTE,12/2/10,38.30638,38.52766,3568358,38.82553,38.748936,25.192003 +DTE Energy Company,DTE,12/3/10,38.37447,38.612766,749415,38.8,38.79149,25.219664 +DTE Energy Company,DTE,12/6/10,38.553192,38.723404,2030753,38.851063,38.553192,25.06474 +DTE Energy Company,DTE,12/7/10,38.604256,38.80851,1336798,39.259575,38.68936,25.153267 +DTE Energy Company,DTE,12/8/10,38.476597,38.66383,1135755,38.859573,38.52766,25.048143 +DTE Energy Company,DTE,12/9/10,38.53617,38.65532,922963,38.97872,38.868084,25.269459 +DTE Energy Company,DTE,12/10/10,38.93617,38.97872,933303,39.302128,39.242554,25.512924 +DTE Energy Company,DTE,12/13/10,38.94468,39.421276,1204963,39.46383,39.32766,25.568249 +DTE Energy Company,DTE,12/14/10,39.242554,39.45532,875728,39.651066,39.293617,25.546116 +DTE Energy Company,DTE,12/15/10,38.604256,39.285107,1594123,39.370213,38.64681,25.1256 +DTE Energy Company,DTE,12/16/10,38.50213,38.64681,1112725,38.902126,38.81702,25.236267 +DTE Energy Company,DTE,12/17/10,38.246807,38.68085,2087740,38.723404,38.612766,25.103476 +DTE Energy Company,DTE,12/20/10,38.54468,38.782978,1000513,38.93617,38.81702,25.236267 +DTE Energy Company,DTE,12/21/10,38.67234,38.93617,936123,39.0383,38.748936,25.192003 +DTE Energy Company,DTE,12/22/10,38.246807,38.408512,653065,38.638298,38.629787,25.427288 +DTE Energy Company,DTE,12/23/10,38.570213,38.638298,599485,38.81702,38.706383,25.4777 +DTE Energy Company,DTE,12/27/10,38.348934,38.67234,822500,38.68085,38.37447,25.259228 +DTE Energy Company,DTE,12/28/10,38.255318,38.493618,625923,38.493618,38.442554,25.304045 +DTE Energy Company,DTE,12/29/10,38.331917,38.38298,582800,38.570213,38.485107,25.332056 +DTE Energy Company,DTE,12/30/10,38.417023,38.417023,893470,38.757446,38.621277,25.421675 +DTE Energy Company,DTE,12/31/10,38.451065,38.621277,971960,38.740425,38.570213,25.388073 +DTE Energy Company,DTE,1/3/11,38.570213,38.774467,917558,38.910637,38.782978,25.528118 +DTE Energy Company,DTE,1/4/11,38.587234,38.893616,1030358,39.080853,39.004253,25.673767 +DTE Energy Company,DTE,1/5/11,38.8,38.885105,1276755,39.140427,39.012768,25.67938 +DTE Energy Company,DTE,1/6/11,38.442554,38.92766,1464873,38.92766,38.868084,25.584133 +DTE Energy Company,DTE,1/7/11,38.81702,38.93617,1744875,39.446808,39.438297,25.959478 +DTE Energy Company,DTE,1/10/11,38.995747,39.259575,1727838,39.370213,39.268085,25.847431 +DTE Energy Company,DTE,1/11/11,39.285107,39.33617,1694233,39.73617,39.523403,26.015493 +DTE Energy Company,DTE,1/12/11,39.565956,39.778725,747418,39.85532,39.710636,26.138727 +DTE Energy Company,DTE,1/13/11,39.591488,39.659573,1256428,39.897873,39.761703,26.172346 +DTE Energy Company,DTE,1/14/11,39.64255,39.744682,1125768,39.957447,39.87234,26.24517 +DTE Energy Company,DTE,1/18/11,39.668083,40.034042,1197913,40.034042,39.923405,26.278778 +DTE Energy Company,DTE,1/19/11,39.540424,39.940426,802525,39.948936,39.62553,26.082712 +DTE Energy Company,DTE,1/20/11,39.6,39.634045,963970,40,39.787235,26.189146 +DTE Energy Company,DTE,1/21/11,39.582977,39.97447,2351058,40,39.591488,26.0603 +DTE Energy Company,DTE,1/24/11,39.582977,39.659573,808165,39.923405,39.914894,26.27318 +DTE Energy Company,DTE,1/25/11,39.64255,39.87234,814510,39.97447,39.906384,26.267572 +DTE Energy Company,DTE,1/26/11,39.565956,39.940426,845648,40.13617,39.6,26.065905 +DTE Energy Company,DTE,1/27/11,39.565956,39.651066,869030,40.11915,40.00851,26.3348 +DTE Energy Company,DTE,1/28/11,39.276596,40.00851,885715,40.102127,39.33617,25.892246 +DTE Energy Company,DTE,1/31/11,39.34468,39.361702,1015905,39.634045,39.370213,25.91466 +DTE Energy Company,DTE,2/1/11,39.438297,39.634045,705000,39.70213,39.685104,26.121925 +DTE Energy Company,DTE,2/2/11,39.268085,39.506382,995930,39.548935,39.34468,25.897852 +DTE Energy Company,DTE,2/3/11,39.16596,39.251064,667635,39.531914,39.45532,25.970663 +DTE Energy Company,DTE,2/4/11,39.2,39.421276,846235,39.531914,39.404255,25.937069 +DTE Energy Company,DTE,2/7/11,39.32766,39.446808,849643,39.668083,39.429787,25.953878 +DTE Energy Company,DTE,2/8/11,39.421276,39.48936,1395548,39.71915,39.531914,26.021082 +DTE Energy Company,DTE,2/9/11,39.395744,39.47234,1517865,40.29787,39.98298,26.317993 +DTE Energy Company,DTE,2/10/11,39.72766,39.8383,903928,40.187233,39.906384,26.267572 +DTE Energy Company,DTE,2/11/11,39.64255,39.804256,941763,40.01702,39.948936,26.295586 +DTE Energy Company,DTE,2/14/11,39.48936,39.87234,721685,39.940426,39.69362,26.127539 +DTE Energy Company,DTE,2/15/11,39.523403,39.531914,650010,39.923405,39.778725,26.183556 +DTE Energy Company,DTE,2/16/11,39.61702,39.821278,774913,39.99149,39.744682,26.161144 +DTE Energy Company,DTE,2/17/11,39.659573,39.659573,717338,40,39.87234,26.24517 +DTE Energy Company,DTE,2/18/11,39.87234,39.914894,1064903,40.289364,40.110638,26.402029 +DTE Energy Company,DTE,2/22/11,39.48936,39.72766,1517865,40.093616,39.531914,26.021082 +DTE Energy Company,DTE,2/23/11,39.540424,39.548935,1216478,39.82979,39.62553,26.082712 +DTE Energy Company,DTE,2/24/11,39.565956,39.69362,1360415,39.88085,39.676598,26.116331 +DTE Energy Company,DTE,2/25/11,39.591488,39.770214,925078,40.00851,39.98298,26.317993 +DTE Energy Company,DTE,2/28/11,39.88085,40.034042,1120598,40.468086,40.068085,26.374018 +DTE Energy Company,DTE,3/1/11,39.634045,40.204254,1118483,40.434044,39.70213,26.133127 +DTE Energy Company,DTE,3/2/11,39.514893,39.72766,1131760,39.98298,39.957447,26.301186 +DTE Energy Company,DTE,3/3/11,39.97447,40.1617,3477060,40.612766,40.493618,26.65412 +DTE Energy Company,DTE,3/4/11,40.13617,40.425533,4060918,40.612766,40.612766,26.732542 +DTE Energy Company,DTE,3/7/11,40.66383,40.66383,4267835,41.106384,40.92766,26.939816 +DTE Energy Company,DTE,3/8/11,40.970215,41.06383,2418385,41.514893,41.446808,27.281532 +DTE Energy Company,DTE,3/9/11,41.276596,41.302128,2109830,41.914894,41.84681,27.544823 +DTE Energy Company,DTE,3/10/11,41.285107,41.6,2028755,42.00851,41.293617,27.180695 +DTE Energy Company,DTE,3/11/11,41.268085,41.46383,1351838,41.753193,41.69362,27.443989 +DTE Energy Company,DTE,3/14/11,40.868084,41.361702,1875183,41.446808,41.251064,27.152689 +DTE Energy Company,DTE,3/15/11,40.51915,40.553192,4115673,41.106384,41.004253,26.990229 +DTE Energy Company,DTE,3/16/11,40.459576,41.012768,3329128,41.089363,40.570213,26.704535 +DTE Energy Company,DTE,3/17/11,40.00851,40.485107,1806915,40.638298,40.212765,26.783895 +DTE Energy Company,DTE,3/18/11,39.87234,40.54468,1940160,40.604256,40.02553,26.659174 +DTE Energy Company,DTE,3/21/11,40.221275,40.37447,1248320,40.612766,40.595745,27.038977 +DTE Energy Company,DTE,3/22/11,40.340427,40.587234,1144215,40.706383,40.442554,26.936943 +DTE Energy Company,DTE,3/23/11,40.15319,40.417023,1132583,40.595745,40.4,26.908602 +DTE Energy Company,DTE,3/24/11,40.26383,40.638298,841653,40.757446,40.587234,27.033312 +DTE Energy Company,DTE,3/25/11,40.442554,40.595745,739663,40.876595,40.66383,27.084324 +DTE Energy Company,DTE,3/28/11,40.434044,40.765957,950575,41.097874,40.434044,26.931263 +DTE Energy Company,DTE,3/29/11,40.417023,40.485107,1211543,40.97872,40.93617,27.26572 +DTE Energy Company,DTE,3/30/11,41.05532,41.05532,1741585,41.795746,41.69362,27.77022 +DTE Energy Company,DTE,3/31/11,41.378723,41.69362,1441725,41.940426,41.668083,27.75322 +DTE Energy Company,DTE,4/1/11,41.795746,41.795746,1061025,42.059574,42.00851,27.979954 +DTE Energy Company,DTE,4/4/11,41.889362,42.059574,778438,42.102127,42.01702,27.985619 +DTE Energy Company,DTE,4/5/11,41.906384,41.906384,1266768,42.28085,42.11915,28.053652 +DTE Energy Company,DTE,4/6/11,42.17021,42.204254,988410,42.51064,42.246807,28.138674 +DTE Energy Company,DTE,4/7/11,42.00851,42.229786,1064903,42.331917,42.12766,28.059315 +DTE Energy Company,DTE,4/8/11,41.531914,42.246807,885598,42.314896,41.88085,27.894932 +DTE Energy Company,DTE,4/11/11,41.31915,41.957447,1007328,42.059574,41.47234,27.622835 +DTE Energy Company,DTE,4/12/11,40.995747,41.378723,865623,41.523403,41.148937,27.407427 +DTE Energy Company,DTE,4/13/11,41.18298,41.242554,1193683,41.523403,41.259575,27.481127 +DTE Energy Company,DTE,4/14/11,40.902126,41.04681,1085935,41.259575,41.16596,27.418756 +DTE Energy Company,DTE,4/15/11,41.302128,41.34468,1287330,42.110638,41.99149,27.96861 +DTE Energy Company,DTE,4/18/11,41.387234,41.651066,991465,41.98298,41.531914,27.662523 +DTE Energy Company,DTE,4/19/11,41.421276,41.608513,687493,41.70213,41.446808,27.605825 +DTE Energy Company,DTE,4/20/11,41.761703,41.821278,825908,42.178722,42.042553,28.002625 +DTE Energy Company,DTE,4/21/11,41.86383,42.093616,617580,42.17021,42.102127,28.042309 +DTE Energy Company,DTE,4/25/11,41.744682,42.15319,948578,42.15319,42.051064,28.008295 +DTE Energy Company,DTE,4/26/11,41.04681,42.085106,2810718,42.221275,41.591488,27.702194 +DTE Energy Company,DTE,4/27/11,41.582977,41.70213,1273583,42.340427,42.229786,28.12733 +DTE Energy Company,DTE,4/28/11,42.11915,42.13617,1359005,42.553192,42.51915,28.320076 +DTE Energy Company,DTE,4/29/11,42.38298,42.476597,1452065,43.04681,43.004253,28.643179 +DTE Energy Company,DTE,5/2/11,43.080853,43.080853,1681425,43.548935,43.48085,28.960608 +DTE Energy Company,DTE,5/3/11,43.242554,43.404255,2857130,43.965958,43.795746,29.17035 +DTE Energy Company,DTE,5/4/11,43.370213,43.548935,1633015,43.84681,43.804256,29.176012 +DTE Energy Company,DTE,5/5/11,43.080853,43.651066,1138575,43.659573,43.268085,28.818909 +DTE Energy Company,DTE,5/6/11,43.32766,43.97447,885480,43.98298,43.540424,29.000282 +DTE Energy Company,DTE,5/9/11,43.16596,43.45532,1219885,43.651066,43.565956,29.017294 +DTE Energy Company,DTE,5/10/11,43.651066,43.710636,1317645,44.391487,44.246807,29.47078 +DTE Energy Company,DTE,5/11/11,43.97447,44.17021,1979875,44.425533,44.204254,29.442448 +DTE Energy Company,DTE,5/12/11,44.085106,44.12766,856575,44.706383,44.638298,29.73153 +DTE Energy Company,DTE,5/13/11,44.365955,44.638298,1116603,44.868084,44.714893,29.782555 +DTE Energy Company,DTE,5/16/11,44.229786,44.50213,994638,44.919147,44.29787,29.504793 +DTE Energy Company,DTE,5/17/11,44,44.28085,1122243,44.621277,44.35745,29.544477 +DTE Energy Company,DTE,5/18/11,43.778725,44.37447,1270645,44.37447,43.98298,29.295063 +DTE Energy Company,DTE,5/19/11,43.931915,44.076595,929543,44.221275,44.178722,29.425423 +DTE Energy Company,DTE,5/20/11,43.88085,44.085106,1037995,44.391487,44.17021,29.419754 +DTE Energy Company,DTE,5/23/11,43.753193,43.804256,1123065,44.1617,43.804256,29.176012 +DTE Energy Company,DTE,5/24/11,43.710636,43.795746,983710,44.102127,43.8383,29.198694 +DTE Energy Company,DTE,5/25/11,43.234043,43.651066,1217770,43.70213,43.506382,28.977621 +DTE Energy Company,DTE,5/26/11,43.07234,43.387234,987705,43.49787,43.438297,28.932272 +DTE Energy Company,DTE,5/27/11,43.33617,43.62553,620048,43.73617,43.506382,28.977621 +DTE Energy Company,DTE,5/31/11,43.540424,43.897873,1611748,43.98298,43.931915,29.261036 +DTE Energy Company,DTE,6/1/11,43.276596,43.761703,888653,43.897873,43.276596,28.824577 +DTE Energy Company,DTE,6/2/11,42.723404,43.293617,1003685,43.302128,43.157448,28.745216 +DTE Energy Company,DTE,6/3/11,42.468086,42.553192,630505,43.012768,42.774467,28.490126 +DTE Energy Company,DTE,6/6/11,42.37447,42.757446,599133,42.757446,42.553192,28.342741 +DTE Energy Company,DTE,6/7/11,42.51064,42.621277,803348,42.902126,42.51915,28.320076 +DTE Energy Company,DTE,6/8/11,42.051064,42.408512,1279105,42.629787,42.365955,28.218027 +DTE Energy Company,DTE,6/9/11,41.99149,42.314896,1154908,42.417023,42.187233,28.098997 +DTE Energy Company,DTE,6/10/11,41.965958,42.093616,1062905,42.246807,41.99149,27.96861 +DTE Energy Company,DTE,6/13/11,41.87234,42.02553,871850,42.468086,42.27234,28.155676 +DTE Energy Company,DTE,6/14/11,42.28085,42.51064,1264065,42.68085,42.38298,28.229368 +DTE Energy Company,DTE,6/15/11,41.914894,42.178722,1284393,42.51064,42.059574,28.01396 +DTE Energy Company,DTE,6/16/11,41.404255,41.651066,1500240,41.770214,41.71915,28.12183 +DTE Energy Company,DTE,6/17/11,41.770214,41.940426,1443018,42.110638,41.906384,28.248024 +DTE Energy Company,DTE,6/20/11,41.429787,41.753193,999925,41.98298,41.914894,28.253763 +DTE Energy Company,DTE,6/21/11,41.87234,42.051064,1266298,42.53617,42.289364,28.506184 +DTE Energy Company,DTE,6/22/11,41.82979,42.076595,918733,42.178722,41.889362,28.236565 +DTE Energy Company,DTE,6/23/11,41.131916,41.523403,1134933,41.591488,41.438297,27.932508 +DTE Energy Company,DTE,6/24/11,41.506382,41.557446,1390848,42,41.73617,28.133297 +DTE Energy Company,DTE,6/27/11,41.72766,41.72766,808283,42.178722,42.110638,28.3857 +DTE Energy Company,DTE,6/28/11,42.085106,42.14468,879370,42.587234,42.323402,28.529121 +DTE Energy Company,DTE,6/29/11,42.314896,42.476597,869500,42.604256,42.54468,28.678284 +DTE Energy Company,DTE,6/30/11,42.323402,42.578724,651420,42.64681,42.570213,28.6955 +DTE Energy Company,DTE,7/1/11,42.612766,42.66383,863978,43.276596,43.234043,29.142962 +DTE Energy Company,DTE,7/5/11,42.987232,43.234043,883835,43.387234,43.07234,29.03397 +DTE Energy Company,DTE,7/6/11,42.748936,42.859573,741308,43.148937,42.97872,28.970858 +DTE Energy Company,DTE,7/7/11,42.9617,43.302128,657648,43.302128,43.097874,29.05118 +DTE Energy Company,DTE,7/8/11,42.629787,42.723404,663170,42.95319,42.868084,28.896296 +DTE Energy Company,DTE,7/11/11,42.212765,42.451065,705823,42.52766,42.30638,28.517643 +DTE Energy Company,DTE,7/12/11,42.246807,42.289364,882308,42.859573,42.561703,28.689764 +DTE Energy Company,DTE,7/13/11,42.29787,42.774467,880545,42.851063,42.365955,28.557812 +DTE Energy Company,DTE,7/14/11,42.323402,42.459576,1377570,42.697872,42.434044,28.603706 +DTE Energy Company,DTE,7/15/11,42.323402,42.697872,1533258,42.868084,42.83404,28.873343 +DTE Energy Company,DTE,7/18/11,42.102127,42.81702,1067018,42.81702,42.37447,28.56355 +DTE Energy Company,DTE,7/19/11,42.076595,42.434044,944348,42.638298,42.595745,28.712717 +DTE Energy Company,DTE,7/20/11,42.50213,42.621277,877490,43.06383,42.995747,28.982338 +DTE Energy Company,DTE,7/21/11,43.04681,43.2,1375220,44.110638,43.98298,29.647806 +DTE Energy Company,DTE,7/22/11,43.523403,43.72766,755173,43.940426,43.6,29.389658 +DTE Energy Company,DTE,7/25/11,43.19149,43.251064,682793,43.778725,43.64255,29.418339 +DTE Energy Company,DTE,7/26/11,43.33617,43.70213,639905,43.70213,43.47234,29.303598 +DTE Energy Company,DTE,7/27/11,43.04681,43.412766,882778,43.47234,43.157448,29.091345 +DTE Energy Company,DTE,7/28/11,42.902126,43.62553,1322228,43.948936,43.302128,29.188864 +DTE Energy Company,DTE,7/29/11,42.323402,42.995747,1382153,43.114895,42.417023,28.592236 +DTE Energy Company,DTE,8/1/11,41.770214,42.80851,1468750,42.885105,41.98298,28.299658 +DTE Energy Company,DTE,8/2/11,41.19149,41.804256,1325635,41.87234,41.19149,27.76614 +DTE Energy Company,DTE,8/3/11,40.65532,41.18298,1502238,41.302128,41.259575,27.812027 +DTE Energy Company,DTE,8/4/11,40.076595,40.876595,2060245,41.17447,40.076595,27.01462 +DTE Energy Company,DTE,8/5/11,39.31915,40.442554,2870760,40.629787,40.110638,27.03757 +DTE Energy Company,DTE,8/8/11,37.31915,39.32766,2650918,39.82979,37.47234,25.259153 +DTE Energy Company,DTE,8/9/11,36.782978,37.71915,4811390,39.04681,39.012768,26.297516 +DTE Energy Company,DTE,8/10/11,38.178722,38.35745,2942788,39.421276,38.442554,25.913155 +DTE Energy Company,DTE,8/11/11,38.425533,38.561703,2358225,40.765957,40.331917,27.186722 +DTE Energy Company,DTE,8/12/11,39.744682,40.50213,1814788,40.723404,39.957447,26.934303 +DTE Energy Company,DTE,8/15/11,40.1617,40.195744,1623380,41.217022,41.157448,27.743183 +DTE Energy Company,DTE,8/16/11,40.54468,40.81702,1510933,41.157448,41.04681,27.668606 +DTE Energy Company,DTE,8/17/11,41.106384,41.217022,1273465,41.761703,41.225533,27.78908 +DTE Energy Company,DTE,8/18/11,40.204254,40.561703,2242253,40.885105,40.64681,27.398981 +DTE Energy Company,DTE,8/19/11,40.15319,40.323402,1818665,40.81702,40.434044,27.255566 +DTE Energy Company,DTE,8/22/11,40.11915,40.93617,1776835,41.04681,40.221275,27.112146 +DTE Energy Company,DTE,8/23/11,40.14468,40.365955,2609675,41.651066,41.651066,28.07593 +DTE Energy Company,DTE,8/24/11,41.523403,41.70213,1732538,42.553192,42.493618,28.643875 +DTE Energy Company,DTE,8/25/11,41.61702,42.587234,1858028,42.595745,42.00851,28.316874 +DTE Energy Company,DTE,8/26/11,40.919147,41.753193,1392610,42.255318,42.01702,28.322603 +DTE Energy Company,DTE,8/29/11,42.28085,42.476597,819563,42.79149,42.774467,28.833181 +DTE Energy Company,DTE,8/30/11,42.459576,42.66383,1828300,42.919147,42.68936,28.775816 +DTE Energy Company,DTE,8/31/11,42.697872,42.8,1196855,43.225533,43.029785,29.005291 +DTE Energy Company,DTE,9/1/11,42.485107,43.16596,1267355,43.242554,42.53617,28.672554 +DTE Energy Company,DTE,9/2/11,41.948936,42.229786,1180875,42.53617,42.246807,28.47749 +DTE Energy Company,DTE,9/6/11,40.893616,41.34468,1391083,41.651066,41.591488,28.03576 +DTE Energy Company,DTE,9/7/11,41.72766,41.948936,1141630,42.178722,42.13617,28.402916 +DTE Energy Company,DTE,9/8/11,41.940426,42.042553,2097140,42.587234,42.042553,28.339811 +DTE Energy Company,DTE,9/9/11,40.987232,41.72766,2194078,41.795746,41.251064,27.80629 +DTE Energy Company,DTE,9/12/11,40.902126,40.995747,4955210,41.87234,41.86383,28.21935 +DTE Energy Company,DTE,9/13/11,41.565956,42,1610808,42.204254,42.1617,28.420134 +DTE Energy Company,DTE,9/14/11,41.82979,42.289364,1672613,42.65532,42.229786,28.466019 +DTE Energy Company,DTE,9/15/11,41.651066,42.00851,2598748,42.629787,42.629787,29.080254 +DTE Energy Company,DTE,9/16/11,42.697872,42.697872,1710095,43.302128,43.029785,29.353123 +DTE Energy Company,DTE,9/19/11,42.391487,42.391487,1296965,42.995747,42.842552,29.225397 +DTE Energy Company,DTE,9/20/11,42.995747,43.06383,1688593,44.255318,43.395744,29.602762 +DTE Energy Company,DTE,9/21/11,42.12766,43.32766,1633838,43.32766,42.12766,28.737738 +DTE Energy Company,DTE,9/22/11,40.697872,41.05532,2060128,41.582977,40.9617,27.942364 +DTE Energy Company,DTE,9/23/11,40.902126,40.902126,1735240,41.46383,41.251064,28.13976 +DTE Energy Company,DTE,9/26/11,41.18298,41.668083,2340718,41.85532,41.804256,28.517115 +DTE Energy Company,DTE,9/27/11,41.8383,42.068085,1435380,42.51915,42.01702,28.662249 +DTE Energy Company,DTE,9/28/11,41.251064,41.99149,1408825,42.29787,41.32766,28.191996 +DTE Energy Company,DTE,9/29/11,41.540424,41.88085,1162898,42.246807,42.085106,28.708693 +DTE Energy Company,DTE,9/30/11,41.710636,41.778725,1398368,42.35745,41.71915,28.459064 +DTE Energy Company,DTE,10/3/11,40.902126,41.71915,1618445,42.221275,40.902126,27.901718 +DTE Energy Company,DTE,10/4/11,40.02553,40.595745,3525000,41.49787,41.45532,28.279089 +DTE Energy Company,DTE,10/5/11,40.842552,41.45532,1609045,41.659573,41.61702,28.389397 +DTE Energy Company,DTE,10/6/11,41.387234,41.531914,1222588,42.451065,42.417023,28.935114 +DTE Energy Company,DTE,10/7/11,42.238297,42.638298,1654870,42.842552,42.476597,28.975765 +DTE Energy Company,DTE,10/10/11,42.82553,43.029785,934008,43.421276,43.421276,29.620186 +DTE Energy Company,DTE,10/11/11,42.706383,43.106384,1109788,43.251064,43.012768,29.341513 +DTE Energy Company,DTE,10/12/11,42.570213,43.19149,1206608,43.2,42.612766,29.068645 +DTE Energy Company,DTE,10/13/11,42.17021,42.50213,1346550,42.868084,42.82553,29.213795 +DTE Energy Company,DTE,10/14/11,42.851063,43.251064,1093338,43.276596,43.04681,29.364737 +DTE Energy Company,DTE,10/17/11,42.92766,43.004253,1413643,43.302128,42.970215,29.312487 +DTE Energy Company,DTE,10/18/11,42.53617,43.07234,1289210,43.531914,43.259575,29.509874 +DTE Energy Company,DTE,10/19/11,43.18298,43.31064,996635,43.923405,43.33617,29.562124 +DTE Energy Company,DTE,10/20/11,43.370213,43.446808,1719495,43.85532,43.676598,29.794357 +DTE Energy Company,DTE,10/21/11,43.761703,44.11915,1268765,44.255318,44.1617,30.125267 +DTE Energy Company,DTE,10/24/11,43.8383,44.212765,1127530,44.4,44.229786,30.171719 +DTE Energy Company,DTE,10/25/11,43.438297,44.068085,957273,44.076595,43.514893,29.684042 +DTE Energy Company,DTE,10/26/11,43.140427,43.676598,1222235,43.804256,43.404255,29.608572 +DTE Energy Company,DTE,10/27/11,44.01702,44.774467,1338208,44.782978,44.4,30.28782 +DTE Energy Company,DTE,10/28/11,43.97447,44.451065,1261010,44.595745,44.51064,30.363293 +DTE Energy Company,DTE,10/31/11,44.068085,44.246807,1735358,44.95319,44.348934,30.252996 +DTE Energy Company,DTE,11/1/11,43.05532,43.378723,1435263,43.97447,43.148937,29.434406 +DTE Energy Company,DTE,11/2/11,43.8383,43.8383,1608340,44.587234,44.1617,30.125267 +DTE Energy Company,DTE,11/3/11,43.99149,44.314896,2411335,44.723404,44.417023,30.299435 +DTE Energy Company,DTE,11/4/11,43.87234,44.37447,1585545,44.80851,44.35745,30.258793 +DTE Energy Company,DTE,11/7/11,43.804256,44.195744,1149033,44.365955,44.246807,30.183325 +DTE Energy Company,DTE,11/8/11,44.00851,44.459576,1433618,44.553192,44.50213,30.357485 +DTE Energy Company,DTE,11/9/11,43.225533,43.86383,1926295,43.87234,43.31064,29.544708 +DTE Energy Company,DTE,11/10/11,43.19149,43.659573,1225760,43.821278,43.557446,29.713072 +DTE Energy Company,DTE,11/11/11,43.940426,43.957447,968318,44.476597,44.476597,30.340076 +DTE Energy Company,DTE,11/14/11,43.85532,44.38298,1020018,44.38298,43.957447,29.985935 +DTE Energy Company,DTE,11/15/11,43.812767,43.99149,1105323,44.570213,44.451065,30.322657 +DTE Energy Company,DTE,11/16/11,43.64255,44.12766,1303075,44.289364,43.659573,29.782728 +DTE Energy Company,DTE,11/17/11,42.92766,43.64255,1119775,43.84681,43.33617,29.562124 +DTE Energy Company,DTE,11/18/11,43.225533,43.446808,832605,43.72766,43.582977,29.730478 +DTE Energy Company,DTE,11/21/11,42.68936,43.148937,1425863,43.293617,43.114895,29.411186 +DTE Energy Company,DTE,11/22/11,42.434044,43.004253,1107555,43.05532,42.587234,29.051228 +DTE Energy Company,DTE,11/23/11,41.753193,42.331917,1148915,42.331917,41.98298,28.639023 +DTE Energy Company,DTE,11/25/11,41.940426,41.948936,472938,42.442554,42.068085,28.697088 +DTE Energy Company,DTE,11/28/11,42.553192,42.80851,908745,43.17447,42.774467,29.178951 +DTE Energy Company,DTE,11/29/11,42.876595,42.9617,672923,43.540424,43.35319,29.573729 +DTE Energy Company,DTE,11/30/11,44.195744,44.340427,1320113,44.83404,44.80851,30.566488 +DTE Energy Company,DTE,12/1/11,44.53617,44.8,814863,45.106384,44.79149,30.554869 +DTE Energy Company,DTE,12/2/11,43.914894,44.987232,1356185,45.06383,43.99149,30.009157 +DTE Energy Company,DTE,12/5/11,44.13617,44.442554,1243503,44.731915,44.51915,30.3691 +DTE Energy Company,DTE,12/6/11,44.52766,44.638298,1297788,45.080853,44.765957,30.537462 +DTE Energy Company,DTE,12/7/11,44.195744,44.629787,1243385,44.723404,44.50213,30.357485 +DTE Energy Company,DTE,12/8/11,43.70213,44.425533,1321523,44.425533,43.795746,29.875626 +DTE Energy Company,DTE,12/9/11,43.948936,43.948936,1219415,44.52766,44.408512,30.293633 +DTE Energy Company,DTE,12/12/11,43.761703,44.255318,4265485,44.425533,44.195744,30.148495 +DTE Energy Company,DTE,12/13/11,44.085106,44.38298,1211425,44.765957,44.246807,30.183325 +DTE Energy Company,DTE,12/14/11,43.8383,44.26383,1572855,44.485107,44.01702,30.026577 +DTE Energy Company,DTE,12/15/11,43.685104,43.965958,1615625,44.059574,43.8383,30.248547 +DTE Energy Company,DTE,12/16/11,43.668083,43.97447,1678605,44.27234,43.778725,30.20744 +DTE Energy Company,DTE,12/19/11,44.14468,44.29787,2005490,44.553192,44.451065,30.671358 +DTE Energy Company,DTE,12/20/11,44.757446,44.774467,1431385,45.685104,45.608513,31.470009 +DTE Energy Company,DTE,12/21/11,45.668083,45.668083,1123418,46.28085,46.17021,31.857578 +DTE Energy Company,DTE,12/22/11,45.931915,46.221275,914503,46.27234,46.13617,31.834084 +DTE Energy Company,DTE,12/23/11,46.289364,46.340427,642255,46.8,46.553192,32.121834 +DTE Energy Company,DTE,12/27/11,46.365955,46.553192,515590,46.93617,46.851063,32.327366 +DTE Energy Company,DTE,12/28/11,46.425533,46.93617,667048,46.987232,46.50213,32.08661 +DTE Energy Company,DTE,12/29/11,46.561703,46.64681,739545,46.893616,46.82553,32.30975 +DTE Energy Company,DTE,12/30/11,46.340427,46.995747,1059263,47.04681,46.340427,31.975025 +DTE Energy Company,DTE,1/3/12,45.71915,46.757446,1269588,46.842552,45.84681,31.63443 +DTE Energy Company,DTE,1/4/12,45.531914,45.85532,956215,46.059574,45.61702,31.475868 +DTE Energy Company,DTE,1/5/12,45.32766,45.591488,1105440,46.102127,45.948936,31.704897 +DTE Energy Company,DTE,1/6/12,45.446808,45.957447,810398,45.97447,45.548935,31.428894 +DTE Energy Company,DTE,1/9/12,45.34468,45.685104,640963,45.72766,45.548935,31.428894 +DTE Energy Company,DTE,1/10/12,45.61702,45.965958,1018138,46.042553,45.753193,31.56983 +DTE Energy Company,DTE,1/11/12,45.48936,45.69362,738370,45.82979,45.6,31.464125 +DTE Energy Company,DTE,1/12/12,45.49787,45.62553,662583,45.82979,45.6,31.464125 +DTE Energy Company,DTE,1/13/12,45.089363,45.412766,818623,45.582977,45.514893,31.405403 +DTE Energy Company,DTE,1/17/12,45.438297,45.86383,874553,46.02553,45.591488,31.458254 +DTE Energy Company,DTE,1/18/12,45.217022,45.62553,774443,45.62553,45.557446,31.434763 +DTE Energy Company,DTE,1/19/12,44.92766,45.523403,888653,45.574467,45.097874,31.11766 +DTE Energy Company,DTE,1/20/12,45.106384,45.16596,899463,45.64255,45.64255,31.493496 +DTE Energy Company,DTE,1/23/12,45.16596,45.62553,1028125,45.82979,45.33617,31.282087 +DTE Energy Company,DTE,1/24/12,44.910637,45.17447,650128,45.34468,45.07234,31.100039 +DTE Energy Company,DTE,1/25/12,44.64681,44.95319,1083703,46.042553,46.00851,31.745987 +DTE Energy Company,DTE,1/26/12,45.85532,46.042553,1021780,46.37447,46.246807,31.91043 +DTE Energy Company,DTE,1/27/12,45.395744,46.17021,1128000,46.17021,45.61702,31.475868 +DTE Energy Company,DTE,1/30/12,45.080853,45.395744,886538,45.506382,45.242554,31.217495 +DTE Energy Company,DTE,1/31/12,45.140427,45.47234,971725,45.6,45.285107,31.246853 +DTE Energy Company,DTE,2/1/12,45.31915,45.45532,840008,45.62553,45.48936,31.387793 +DTE Energy Company,DTE,2/2/12,45.35319,45.540424,508775,45.71915,45.574467,31.44651 +DTE Energy Company,DTE,2/3/12,45.514893,45.889362,769978,46.076595,45.710636,31.540468 +DTE Energy Company,DTE,2/6/12,45.140427,45.46383,684790,45.582977,45.251064,31.22336 +DTE Energy Company,DTE,2/7/12,45.157448,45.242554,1510463,46.35745,46.28085,31.933922 +DTE Energy Company,DTE,2/8/12,46.051064,46.27234,763163,46.434044,46.4,32.016136 +DTE Energy Company,DTE,2/9/12,45.948936,46.38298,631680,46.408512,46.178722,31.863447 +DTE Energy Company,DTE,2/10/12,45.795746,46,709583,46.1617,45.914894,31.681402 +DTE Energy Company,DTE,2/13/12,45.61702,46.085106,947050,46.187233,45.71915,31.546343 +DTE Energy Company,DTE,2/14/12,45.148937,45.710636,1213893,45.804256,45.438297,31.352554 +DTE Energy Company,DTE,2/15/12,44.902126,45.45532,1523388,45.574467,45.285107,31.246853 +DTE Energy Company,DTE,2/16/12,45.523403,45.523403,1615390,46.195744,45.957447,31.710766 +DTE Energy Company,DTE,2/17/12,46.051064,46.110638,1292148,46.468086,46.212765,31.88694 +DTE Energy Company,DTE,2/21/12,46.085106,46.26383,996283,46.459576,46.246807,31.91043 +DTE Energy Company,DTE,2/22/12,46.051064,46.365955,1283453,46.476597,46.28085,31.933922 +DTE Energy Company,DTE,2/23/12,46.1617,46.340427,1185458,46.765957,46.64681,32.186428 +DTE Energy Company,DTE,2/24/12,46.53617,46.66383,787838,46.859573,46.68085,32.20992 +DTE Energy Company,DTE,2/27/12,46.14468,46.50213,1986220,46.570213,46.229786,31.898682 +DTE Energy Company,DTE,2/28/12,46.076595,46.425533,964910,46.53617,46.289364,31.939795 +DTE Energy Company,DTE,2/29/12,45.676598,46.238297,1153498,46.331917,45.948936,31.704897 +DTE Energy Company,DTE,3/1/12,45.889362,46.042553,1074185,46.451065,46.30638,31.951536 +DTE Energy Company,DTE,3/2/12,46.034042,46.26383,785840,46.391487,46.255318,31.9163 +DTE Energy Company,DTE,3/5/12,45.72766,46.12766,685965,46.35745,46.26383,31.92218 +DTE Energy Company,DTE,3/6/12,45.744682,46.042553,1040815,46.110638,45.84681,31.63443 +DTE Energy Company,DTE,3/7/12,45.608513,45.8383,1100623,46.229786,46.204254,31.881071 +DTE Energy Company,DTE,3/8/12,46.27234,46.38298,3470833,46.851063,46.83404,32.315617 +DTE Energy Company,DTE,3/9/12,46.66383,46.83404,3017635,47.18298,47.131916,32.52116 +DTE Energy Company,DTE,3/12/12,47.157448,47.157448,2892733,47.651066,47.557446,32.81477 +DTE Energy Company,DTE,3/13/12,47.557446,47.659573,1497303,48.076595,48.051064,33.15537 +DTE Energy Company,DTE,3/14/12,46.970215,48.059574,2068940,48.102127,47.029785,32.450676 +DTE Energy Company,DTE,3/15/12,46.11915,46.740425,1198030,46.740425,46.570213,32.47918 +DTE Energy Company,DTE,3/16/12,46.323402,46.561703,1942628,46.902126,46.842552,32.669117 +DTE Energy Company,DTE,3/19/12,46.451065,46.851063,1168420,46.970215,46.52766,32.4495 +DTE Energy Company,DTE,3/20/12,46.30638,46.38298,805463,46.64681,46.451065,32.396072 +DTE Energy Company,DTE,3/21/12,46.15319,46.451065,947168,46.578724,46.15319,32.188343 +DTE Energy Company,DTE,3/22/12,45.84681,46.00851,1497185,46.17021,46.110638,32.15866 +DTE Energy Company,DTE,3/23/12,46.17021,46.204254,1636188,46.570213,46.51915,32.443565 +DTE Energy Company,DTE,3/26/12,46.94468,47.029785,2459628,47.259575,47.18298,32.906544 +DTE Energy Company,DTE,3/27/12,46.97872,47.17447,1434323,47.33617,47.097874,32.84717 +DTE Energy Company,DTE,3/28/12,46.442554,47.114895,1067605,47.276596,46.65532,32.538517 +DTE Energy Company,DTE,3/29/12,46.229786,46.485107,1695525,46.765957,46.68936,32.56227 +DTE Energy Company,DTE,3/30/12,46.67234,46.893616,1437143,47.106384,46.83404,32.66317 +DTE Energy Company,DTE,4/2/12,46.740425,46.851063,1533610,47.31915,46.97872,32.76407 +DTE Energy Company,DTE,4/3/12,46.64681,47.05532,1645588,47.17447,46.995747,32.77595 +DTE Energy Company,DTE,4/4/12,46.638298,46.68085,1050920,47.080853,46.970215,32.758144 +DTE Energy Company,DTE,4/5/12,46.476597,46.80851,737430,46.83404,46.621277,32.51479 +DTE Energy Company,DTE,4/9/12,46.178722,46.229786,1154438,46.53617,46.365955,32.336727 +DTE Energy Company,DTE,4/10/12,45.71915,46.221275,1517630,46.246807,45.812767,31.950912 +DTE Energy Company,DTE,4/11/12,45.85532,46.1617,1240213,46.1617,46.059574,32.123055 +DTE Energy Company,DTE,4/12/12,45.70213,46.042553,887713,46.451065,46.4,32.360466 +DTE Energy Company,DTE,4/13/12,46.17021,46.27234,1754628,46.67234,46.17021,32.200207 +DTE Energy Company,DTE,4/16/12,46.28085,46.37447,1129763,46.93617,46.81702,32.6513 +DTE Energy Company,DTE,4/17/12,46.570213,47.080853,827435,47.17447,47.114895,32.859047 +DTE Energy Company,DTE,4/18/12,46.731915,46.885105,1015318,47.097874,46.919147,32.72253 +DTE Energy Company,DTE,4/19/12,46.408512,46.92766,1179935,46.92766,46.570213,32.47918 +DTE Energy Company,DTE,4/20/12,46.587234,46.723404,1473215,47.361702,47.2,32.9184 +DTE Energy Company,DTE,4/23/12,46.723404,46.919147,1047043,47.080853,47.0383,32.805626 +DTE Energy Company,DTE,4/24/12,47.106384,47.140427,1010618,47.676598,47.64255,33.227047 +DTE Energy Company,DTE,4/25/12,47.531914,47.86383,986060,48.02553,47.86383,33.38138 +DTE Energy Company,DTE,4/26/12,47.540424,47.82979,1056795,48.17021,48.110638,33.553516 +DTE Energy Company,DTE,4/27/12,47.523403,48.085106,978893,48.212765,48,33.47634 +DTE Energy Company,DTE,4/30/12,47.84681,48,1242328,48.323402,47.98298,33.464478 +DTE Energy Company,DTE,5/1/12,47.73617,48.076595,1030710,48.51064,48.340427,33.71377 +DTE Energy Company,DTE,5/2/12,47.778725,48.221275,869500,48.221275,47.923405,33.42292 +DTE Energy Company,DTE,5/3/12,47.70213,47.787235,781375,48.28085,47.787235,33.327965 +DTE Energy Company,DTE,5/4/12,47.395744,47.582977,1183813,48.034042,47.45532,33.096474 +DTE Energy Company,DTE,5/7/12,47.131916,47.412766,1013085,47.540424,47.217022,32.93027 +DTE Energy Company,DTE,5/8/12,46.95319,47.004253,1086875,47.565956,47.395744,33.05492 +DTE Energy Company,DTE,5/9/12,46.970215,47.004253,1360650,47.446808,47.302128,32.98963 +DTE Energy Company,DTE,5/10/12,47.48085,47.557446,949283,48.068085,47.948936,33.440727 +DTE Energy Company,DTE,5/11/12,47.70213,47.82979,525225,48.204254,47.948936,33.440727 +DTE Energy Company,DTE,5/14/12,47.506382,47.531914,977013,48.02553,47.897873,33.405113 +DTE Energy Company,DTE,5/15/12,47.302128,48.085106,1375220,48.13617,47.523403,33.143955 +DTE Energy Company,DTE,5/16/12,47.34468,47.565956,644605,47.70213,47.565956,33.17363 +DTE Energy Company,DTE,5/17/12,46.842552,47.659573,1129410,47.659573,46.868084,32.686916 +DTE Energy Company,DTE,5/18/12,46.765957,47.004253,1082998,47.268085,46.859573,32.680984 +DTE Energy Company,DTE,5/21/12,46.80851,46.919147,923668,47.45532,47.429787,33.078655 +DTE Energy Company,DTE,5/22/12,47.404255,47.548935,908745,47.948936,47.787235,33.327965 +DTE Energy Company,DTE,5/23/12,47.285107,47.634045,1035175,47.940426,47.574467,33.179565 +DTE Energy Company,DTE,5/24/12,47.548935,47.608513,866093,48.051064,48.042553,33.506012 +DTE Energy Company,DTE,5/25/12,48.01702,48.042553,626745,48.340427,48.13617,33.571323 +DTE Energy Company,DTE,5/29/12,47.99149,48.38298,455313,48.38298,48.37447,33.737514 +DTE Energy Company,DTE,5/30/12,47.795746,48.178722,619460,48.442554,47.87234,33.38732 +DTE Energy Company,DTE,5/31/12,47.804256,47.85532,1579905,48.83404,48.365955,33.73156 +DTE Energy Company,DTE,6/1/12,47.82979,47.906384,706058,48.29787,47.965958,33.452614 +DTE Energy Company,DTE,6/4/12,47.812767,47.957447,1010030,48.35745,48.340427,33.71377 +DTE Energy Company,DTE,6/5/12,48.034042,48.178722,818035,48.93617,48.638298,33.921516 +DTE Energy Company,DTE,6/6/12,48.578724,48.82553,788073,49.157448,49.157448,34.28357 +DTE Energy Company,DTE,6/7/12,48.970215,49.361702,2874050,49.387234,49.012768,34.18267 +DTE Energy Company,DTE,6/8/12,48.83404,48.83404,2916233,49.412766,49.35319,34.420086 +DTE Energy Company,DTE,6/11/12,49.438297,49.591488,2869233,49.957447,49.48085,34.509125 +DTE Energy Company,DTE,6/12/12,49.387234,49.71915,1022250,49.914894,49.906384,34.805904 +DTE Energy Company,DTE,6/13/12,49.62553,49.778725,1206020,50.204254,50.01702,34.883064 +DTE Energy Company,DTE,6/14/12,49.940426,50.034042,1281808,50.68085,50.612766,35.298546 +DTE Energy Company,DTE,6/15/12,50.79149,50.92766,1803038,51.276596,51.140427,35.666542 +DTE Energy Company,DTE,6/18/12,50.476597,50.697872,1029653,51.080853,51.012768,35.92909 +DTE Energy Company,DTE,6/19/12,50.54468,50.970215,906630,51.18298,50.604256,35.641373 +DTE Energy Company,DTE,6/20/12,50.11915,50.731915,939413,50.731915,50.28085,35.413597 +DTE Energy Company,DTE,6/21/12,49.71915,50.50213,977600,50.8,49.770214,35.053955 +DTE Energy Company,DTE,6/22/12,49.676598,49.85532,1013790,50.00851,49.71915,35.01798 +DTE Energy Company,DTE,6/25/12,49.217022,49.421276,638378,49.6,49.48936,34.856136 +DTE Energy Company,DTE,6/26/12,49.293617,49.608513,734610,49.753193,49.506382,34.86813 +DTE Energy Company,DTE,6/27/12,49.62553,49.70213,738488,50.085106,49.914894,35.155865 +DTE Energy Company,DTE,6/28/12,49.531914,49.61702,766218,50.255318,50.229786,35.377632 +DTE Energy Company,DTE,6/29/12,50.17021,50.885105,1035410,50.93617,50.493618,35.563435 +DTE Energy Company,DTE,7/2/12,50.02553,50.02553,1574618,51.0383,50.53617,35.59343 +DTE Energy Company,DTE,7/3/12,50.434044,50.51915,438980,50.706383,50.68085,35.695324 +DTE Energy Company,DTE,7/5/12,50.37447,50.50213,841653,50.851063,50.37447,35.479538 +DTE Energy Company,DTE,7/6/12,50.02553,50.11915,636850,50.51064,50.417023,35.509506 +DTE Energy Company,DTE,7/9/12,49.87234,50.365955,784430,50.476597,50.187233,35.347664 +DTE Energy Company,DTE,7/10/12,50.102127,50.212765,576103,50.442554,50.204254,35.35965 +DTE Energy Company,DTE,7/11/12,50.00851,50.238297,838480,50.442554,50.289364,35.4196 +DTE Energy Company,DTE,7/12/12,50.068085,50.238297,564588,50.570213,50.408512,35.50351 +DTE Energy Company,DTE,7/13/12,50.434044,50.54468,845648,51.225533,51.05532,35.95907 +DTE Energy Company,DTE,7/16/12,50.92766,51.05532,1006270,51.531914,51.268085,36.10892 +DTE Energy Company,DTE,7/17/12,51.2,51.395744,896995,51.72766,51.574467,36.32471 +DTE Energy Company,DTE,7/18/12,51.506382,51.548935,522875,51.804256,51.795746,36.48057 +DTE Energy Company,DTE,7/19/12,51.17447,51.804256,914973,51.897873,51.64255,36.372658 +DTE Energy Company,DTE,7/20/12,51.438297,51.49787,826613,52.12766,51.940426,36.58246 +DTE Energy Company,DTE,7/23/12,51.097874,51.106384,824380,51.685104,51.20851,36.06697 +DTE Energy Company,DTE,7/24/12,50.29787,51.06383,1289328,51.19149,50.52766,35.58742 +DTE Energy Company,DTE,7/25/12,50.27234,50.67234,695953,50.94468,50.493618,35.563435 +DTE Energy Company,DTE,7/26/12,50.910637,51.114895,1170888,51.531914,51.16596,36.036987 +DTE Energy Company,DTE,7/27/12,51.812767,52.212765,1375455,52.83404,52.042553,36.654396 +DTE Energy Company,DTE,7/30/12,52.042553,52.042553,990408,52.95319,52.476597,36.960106 +DTE Energy Company,DTE,7/31/12,52.187233,52.50213,1266063,52.731915,52.229786,36.786263 +DTE Energy Company,DTE,8/1/12,52.042553,52.28085,1051155,53.242554,52.085106,36.684357 +DTE Energy Company,DTE,8/2/12,51.421276,51.73617,929778,52.246807,51.86383,36.528522 +DTE Energy Company,DTE,8/3/12,52.01702,52.51915,935300,52.587234,52.468086,36.954094 +DTE Energy Company,DTE,8/6/12,52.212765,52.638298,698068,52.92766,52.29787,36.834217 +DTE Energy Company,DTE,8/7/12,51.72766,52.52766,853873,52.553192,51.744682,36.444603 +DTE Energy Company,DTE,8/8/12,51.378723,51.73617,617698,51.812767,51.659573,36.38465 +DTE Energy Company,DTE,8/9/12,51.114895,51.64255,602658,51.651066,51.251064,36.09693 +DTE Energy Company,DTE,8/10/12,51.089363,51.234043,703355,51.565956,51.49787,36.270763 +DTE Energy Company,DTE,8/13/12,51.140427,51.378723,696188,51.438297,51.242554,36.09094 +DTE Energy Company,DTE,8/14/12,50.9617,51.34468,832253,51.574467,51.07234,35.971054 +DTE Energy Company,DTE,8/15/12,50.851063,51.06383,815450,51.32766,51.268085,36.10892 +DTE Energy Company,DTE,8/16/12,51.06383,51.35319,901813,51.429787,51.395744,36.198837 +DTE Energy Company,DTE,8/17/12,51.251064,51.395744,984533,51.540424,51.514893,36.282757 +DTE Energy Company,DTE,8/20/12,51.19149,51.46383,652243,51.523403,51.446808,36.2348 +DTE Energy Company,DTE,8/21/12,50.93617,51.574467,759168,51.582977,50.94468,35.881145 +DTE Energy Company,DTE,8/22/12,50.604256,50.859573,521583,51.07234,50.629787,35.65937 +DTE Energy Company,DTE,8/23/12,49.753193,50.570213,896995,50.595745,49.812767,35.083923 +DTE Energy Company,DTE,8/24/12,49.659573,49.744682,1193683,50.068085,49.99149,35.20979 +DTE Energy Company,DTE,8/27/12,49.931915,49.99149,556245,50.289364,50.195744,35.353653 +DTE Energy Company,DTE,8/28/12,49.940426,50.238297,499140,50.28085,50.187233,35.347664 +DTE Energy Company,DTE,8/29/12,49.940426,50.12766,491033,50.26383,50.093616,35.28171 +DTE Energy Company,DTE,8/30/12,49.71915,49.97447,466005,50.034042,49.85532,35.113895 +DTE Energy Company,DTE,8/31/12,49.548935,49.99149,2268220,50.01702,49.70213,35.005985 +DTE Energy Company,DTE,9/4/12,49.71915,49.87234,2718950,50.595745,50.570213,35.617405 +DTE Energy Company,DTE,9/5/12,50.229786,50.52766,795358,50.697872,50.29787,35.425583 +DTE Energy Company,DTE,9/6/12,50.459576,50.561703,506660,50.851063,50.8,35.77924 +DTE Energy Company,DTE,9/7/12,50.51915,50.8,518058,50.893616,50.629787,35.65937 +DTE Energy Company,DTE,9/10/12,50.587234,50.79149,417948,50.79149,50.621277,35.653366 +DTE Energy Company,DTE,9/11/12,50.595745,50.731915,872908,50.93617,50.731915,35.731293 +DTE Energy Company,DTE,9/12/12,50.314896,50.782978,1180758,50.782978,50.417023,35.509506 +DTE Energy Company,DTE,9/13/12,49.84681,49.940426,892178,50.459576,50.442554,35.903236 +DTE Energy Company,DTE,9/14/12,49.88085,50.35745,901578,50.65532,50.051064,35.624603 +DTE Energy Company,DTE,9/17/12,49.62553,50.02553,848233,50.229786,49.804256,35.44892 +DTE Energy Company,DTE,9/18/12,49.412766,49.804256,1102150,49.86383,49.753193,35.41259 +DTE Energy Company,DTE,9/19/12,49.676598,49.753193,757758,49.97447,49.8383,35.47316 +DTE Energy Company,DTE,9/20/12,49.659573,49.73617,691605,50.13617,50.02553,35.606434 +DTE Energy Company,DTE,9/21/12,49.812767,50.14468,1267003,50.14468,50.051064,35.624603 +DTE Energy Company,DTE,9/24/12,49.965958,50.034042,605830,50.723404,50.68085,36.07286 +DTE Energy Company,DTE,9/25/12,50.50213,50.731915,935300,51.140427,50.81702,36.169773 +DTE Energy Company,DTE,9/26/12,50.893616,50.93617,904515,51.82979,51.06383,36.345455 +DTE Energy Company,DTE,9/27/12,50.570213,51.157448,1135638,51.157448,50.859573,36.200066 +DTE Energy Company,DTE,9/28/12,50.493618,50.8,1220590,51.140427,51.012768,36.30911 +DTE Energy Company,DTE,10/1/12,50.612766,51.004253,619225,51.2,50.64681,36.048634 +DTE Energy Company,DTE,10/2/12,50.64681,50.757446,573165,51.04681,50.893616,36.224285 +DTE Energy Company,DTE,10/3/12,50.902126,50.995747,823440,51.276596,51.259575,36.48477 +DTE Energy Company,DTE,10/4/12,51.33617,51.429787,417478,51.88085,51.557446,36.696793 +DTE Energy Company,DTE,10/5/12,51.548935,51.70213,555893,51.98298,51.634045,36.75131 +DTE Energy Company,DTE,10/8/12,51.404255,51.608513,274833,51.821278,51.64255,36.757355 +DTE Energy Company,DTE,10/9/12,51.46383,51.540424,273305,51.812767,51.676598,36.781597 +DTE Energy Company,DTE,10/10/12,51.404255,51.761703,743658,51.923405,51.565956,36.70283 +DTE Energy Company,DTE,10/11/12,51.514893,51.8383,885950,51.940426,51.710636,36.805817 +DTE Energy Company,DTE,10/12/12,51.276596,51.86383,526048,51.86383,51.387234,36.575634 +DTE Energy Company,DTE,10/15/12,51.17447,51.48936,623925,51.753193,51.72766,36.81794 +DTE Energy Company,DTE,10/16/12,51.634045,51.8383,529690,52.13617,51.86383,36.914875 +DTE Energy Company,DTE,10/17/12,51.965958,51.965958,636850,52.50213,52.417023,37.3086 +DTE Energy Company,DTE,10/18/12,52.348934,52.391487,675860,52.697872,52.50213,37.36918 +DTE Energy Company,DTE,10/19/12,52.059574,52.434044,663523,52.740425,52.26383,37.19956 +DTE Energy Company,DTE,10/22/12,52.00851,52.27234,682558,52.459576,52.38298,37.28438 +DTE Energy Company,DTE,10/23/12,51.429787,52.051064,925900,52.204254,51.69362,36.793705 +DTE Energy Company,DTE,10/24/12,51.8383,52.02553,880193,52.476597,51.931915,36.96332 +DTE Energy Company,DTE,10/25/12,51.73617,52.102127,727678,52.442554,52.425533,37.314663 +DTE Energy Company,DTE,10/26/12,52.068085,52.434044,787955,52.621277,52.476597,37.35101 +DTE Energy Company,DTE,10/31/12,52.595745,52.595745,659763,53.18298,52.851063,37.617527 +DTE Energy Company,DTE,11/1/12,52.365955,52.93617,771740,53.0383,52.442554,37.32678 +DTE Energy Company,DTE,11/2/12,52.102127,52.621277,540265,52.842552,52.15319,37.12082 +DTE Energy Company,DTE,11/5/12,51.387234,52.02553,886655,52.034042,51.395744,36.581696 +DTE Energy Company,DTE,11/6/12,51.47234,51.506382,807108,52.076595,51.710636,36.805817 +DTE Energy Company,DTE,11/7/12,50.12766,51.438297,1047748,51.540424,50.604256,36.018333 +DTE Energy Company,DTE,11/8/12,50.365955,50.595745,732613,51.148937,50.476597,35.92749 +DTE Energy Company,DTE,11/9/12,50.28085,50.289364,643430,50.82553,50.37447,35.85478 +DTE Energy Company,DTE,11/12/12,49.64255,50.340427,544143,50.442554,49.8383,35.47316 +DTE Energy Company,DTE,11/13/12,49.61702,49.64255,1042460,50.434044,50.17021,35.70941 +DTE Energy Company,DTE,11/14/12,49.86383,50.28085,1111785,50.38298,50.00851,35.5943 +DTE Energy Company,DTE,11/15/12,49.531914,49.98298,977600,50.391487,49.906384,35.521626 +DTE Energy Company,DTE,11/16/12,49.651066,49.948936,1000395,50.50213,50.468086,35.921417 +DTE Energy Company,DTE,11/19/12,50.085106,50.740425,916030,50.83404,50.365955,35.84872 +DTE Energy Company,DTE,11/20/12,49.923405,50.391487,793478,50.53617,50.459576,35.91536 +DTE Energy Company,DTE,11/21/12,49.744682,50.54468,895115,50.553192,50.229786,35.75181 +DTE Energy Company,DTE,11/23/12,49.821278,50.246807,393625,50.348934,50.110638,35.666996 +DTE Energy Company,DTE,11/26/12,49.98298,50.01702,694895,50.842552,50.442554,35.903236 +DTE Energy Company,DTE,11/27/12,50.323402,50.442554,602658,50.83404,50.434044,35.897194 +DTE Energy Company,DTE,11/28/12,50.221275,50.434044,604773,50.80851,50.706383,36.091026 +DTE Energy Company,DTE,11/29/12,50.51064,50.8,615935,50.97872,50.970215,36.278816 +DTE Energy Company,DTE,11/30/12,50.987232,51.446808,1063610,51.651066,51.557446,36.696793 +DTE Energy Company,DTE,12/3/12,50.92766,51.49787,811690,51.70213,51.557446,36.696793 +DTE Energy Company,DTE,12/4/12,51.446808,51.582977,980655,51.897873,51.48085,36.642277 +DTE Energy Company,DTE,12/5/12,51.48936,51.514893,1067253,52.68085,52.4,37.296486 +DTE Energy Company,DTE,12/6/12,51.957447,52.493618,863860,52.604256,52.085106,37.072353 +DTE Energy Company,DTE,12/7/12,51.82979,52.051064,1147153,52.30638,51.957447,36.9815 +DTE Energy Company,DTE,12/10/12,51.72766,51.88085,1026598,52.15319,52.042553,37.04207 +DTE Energy Company,DTE,12/11/12,51.957447,52.110638,835660,52.29787,52.1617,37.126877 +DTE Energy Company,DTE,12/12/12,52.034042,52.1617,1112020,52.765957,52.38298,37.28438 +DTE Energy Company,DTE,12/13/12,51.70213,52.246807,773855,52.323402,51.86383,36.914875 +DTE Energy Company,DTE,12/14/12,51.514893,51.804256,1068780,52.068085,51.531914,36.678623 +DTE Energy Company,DTE,12/17/12,51.106384,51.225533,1049628,52.102127,52.093616,37.462 +DTE Energy Company,DTE,12/18/12,51.85532,52.093616,979128,52.38298,52.178722,37.523216 +DTE Energy Company,DTE,12/19/12,51.770214,52.26383,463420,52.26383,51.82979,37.27228 +DTE Energy Company,DTE,12/20/12,51.710636,51.889362,629213,52.14468,52.068085,37.443645 +DTE Energy Company,DTE,12/21/12,51.259575,51.62553,2215580,52.15319,52.02553,37.413048 +DTE Energy Company,DTE,12/24/12,51.557446,51.948936,225130,52.00851,51.87234,37.302883 +DTE Energy Company,DTE,12/26/12,51.234043,51.923405,512418,52.042553,51.302128,36.892826 +DTE Energy Company,DTE,12/27/12,50.553192,51.225533,689960,51.48936,51.131916,36.770424 +DTE Energy Company,DTE,12/28/12,50.53617,50.970215,1134463,51.293617,50.561703,36.36036 +DTE Energy Company,DTE,12/31/12,50.093616,50.391487,1076770,51.131916,51.106384,36.752068 +DTE Energy Company,DTE,1/2/13,51.48085,51.770214,778320,52.323402,52.323402,37.62725 +DTE Energy Company,DTE,1/3/13,52.076595,52.29787,644018,52.561703,52.28085,37.596657 +DTE Energy Company,DTE,1/4/13,52.11915,52.28085,683615,52.570213,52.459576,37.725178 +DTE Energy Company,DTE,1/7/13,51.795746,52.238297,481515,52.38298,51.87234,37.302883 +DTE Energy Company,DTE,1/8/13,51.62553,51.8383,856458,52.076595,51.668083,37.15599 +DTE Energy Company,DTE,1/9/13,51.34468,51.69362,795828,51.73617,51.73617,37.204964 +DTE Energy Company,DTE,1/10/13,51.753193,52.042553,734258,52.323402,52.26383,37.584415 +DTE Energy Company,DTE,1/11/13,52.102127,52.229786,410428,52.391487,52.30638,37.61501 +DTE Energy Company,DTE,1/14/13,52.093616,52.229786,404435,52.417023,52.178722,37.523216 +DTE Energy Company,DTE,1/15/13,51.795746,52.11915,643195,52.212765,52.195744,37.535446 +DTE Energy Company,DTE,1/16/13,51.8383,52.068085,460130,52.340427,51.923405,37.339603 +DTE Energy Company,DTE,1/17/13,51.965958,52.059574,490093,52.391487,52.15319,37.50485 +DTE Energy Company,DTE,1/18/13,52.085106,52.26383,832253,52.68936,52.68085,37.884308 +DTE Energy Company,DTE,1/22/13,52.604256,52.65532,584563,53.31915,53.31915,38.343323 +DTE Energy Company,DTE,1/23/13,52.80851,53.19149,732730,53.19149,53.05532,38.153603 +DTE Energy Company,DTE,1/24/13,53.089363,53.16596,476110,53.6,53.19149,38.251526 +DTE Energy Company,DTE,1/25/13,52.859573,53.302128,453315,53.438297,53.404255,38.40453 +DTE Energy Company,DTE,1/28/13,52.868084,53.565956,453550,53.565956,53.157448,38.22703 +DTE Energy Company,DTE,1/29/13,53.06383,53.16596,732848,53.49787,53.48936,38.465725 +DTE Energy Company,DTE,1/30/13,53.361702,53.48936,747653,53.98298,53.931915,38.783978 +DTE Energy Company,DTE,1/31/13,53.668083,53.88085,742365,54.02553,53.88085,38.74726 +DTE Energy Company,DTE,2/1/13,53.923405,54.034042,659528,54.459576,54.442554,39.151184 +DTE Energy Company,DTE,2/4/13,54.076595,54.331917,477285,54.331917,54.1617,38.94922 +DTE Energy Company,DTE,2/5/13,54.26383,54.331917,799940,54.706383,54.35745,39.090004 +DTE Energy Company,DTE,2/6/13,53.914894,54.212765,656473,54.54468,54.50213,39.194023 +DTE Energy Company,DTE,2/7/13,54.1617,54.365955,631563,54.83404,54.604256,39.26748 +DTE Energy Company,DTE,2/8/13,54.28085,54.68085,564705,54.706383,54.706383,39.340923 +DTE Energy Company,DTE,2/11/13,54.638298,54.64681,306675,54.910637,54.80851,39.414364 +DTE Energy Company,DTE,2/12/13,54.4,54.66383,649305,54.94468,54.902126,39.48169 +DTE Energy Company,DTE,2/13/13,54.68085,54.876595,478695,55.04681,54.80851,39.414364 +DTE Energy Company,DTE,2/14/13,54.37447,54.67234,821325,54.94468,54.774467,39.389893 +DTE Energy Company,DTE,2/15/13,54.68085,54.782978,691253,54.970215,54.82553,39.42661 +DTE Energy Company,DTE,2/19/13,54.868084,54.94468,1148210,55.438297,55.106384,39.628574 +DTE Energy Company,DTE,2/20/13,54.67234,54.92766,876433,55.634045,55.2,39.6959 +DTE Energy Company,DTE,2/21/13,54.851063,55.19149,901578,55.242554,55.17447,39.677532 +DTE Energy Company,DTE,2/22/13,55.259575,55.34468,722508,55.86383,55.84681,40.161026 +DTE Energy Company,DTE,2/25/13,55.565956,55.97447,2015830,56.323402,55.608513,39.98967 +DTE Energy Company,DTE,2/26/13,55.378723,55.710636,1399073,56.00851,55.99149,40.26508 +DTE Energy Company,DTE,2/27/13,55.914894,56,904633,56.417023,56.391487,40.55274 +DTE Energy Company,DTE,2/28/13,56.323402,56.425533,1390260,57.029785,56.851063,40.883217 +DTE Energy Company,DTE,3/1/13,56.238297,56.731915,1547358,56.8,56.53617,40.656773 +DTE Energy Company,DTE,3/4/13,56.485107,56.485107,1147388,57.404255,57.089363,41.054592 +DTE Energy Company,DTE,3/5/13,57.2,57.251064,1252903,57.685104,57.46383,41.323883 +DTE Energy Company,DTE,3/6/13,56.68936,57.61702,1149033,57.61702,56.859573,40.889343 +DTE Energy Company,DTE,3/7/13,56.578724,56.868084,809105,57.234043,56.587234,40.6935 +DTE Energy Company,DTE,3/8/13,56.238297,56.68936,2411453,56.81702,56.723404,40.791416 +DTE Energy Company,DTE,3/11/13,56.612766,56.66383,3111400,56.885105,56.80851,40.85262 +DTE Energy Company,DTE,3/12/13,56.442554,56.714893,4196395,56.765957,56.731915,40.79755 +DTE Energy Company,DTE,3/13/13,56.612766,56.8,548138,57.02128,56.92766,40.938305 +DTE Energy Company,DTE,3/14/13,56.323402,56.476597,797590,56.731915,56.51915,41.024788 +DTE Energy Company,DTE,3/15/13,56.187233,56.29787,1364293,56.697872,56.476597,40.993896 +DTE Energy Company,DTE,3/18/13,56.059574,56.17021,724035,56.476597,56.255318,40.83329 +DTE Energy Company,DTE,3/19/13,55.948936,56.391487,915090,56.612766,56.187233,40.78387 +DTE Energy Company,DTE,3/20/13,56.425533,56.468086,737313,56.748936,56.570213,41.061855 +DTE Energy Company,DTE,3/21/13,56.229786,56.408512,650128,56.595745,56.340427,40.895073 +DTE Energy Company,DTE,3/22/13,56.289364,56.4,539090,56.706383,56.408512,40.94448 +DTE Energy Company,DTE,3/25/13,56.01702,56.697872,845413,56.97872,56.221275,40.808582 +DTE Energy Company,DTE,3/26/13,56.468086,56.485107,680560,56.868084,56.868084,41.278072 +DTE Energy Company,DTE,3/27/13,56.408512,56.570213,935183,57.0383,57.012768,41.383083 +DTE Energy Company,DTE,3/28/13,56.910637,56.995747,1458528,58.195744,58.1617,42.217052 +DTE Energy Company,DTE,4/1/13,57.98298,58.1617,695953,58.417023,58.204254,42.247936 +DTE Energy Company,DTE,4/2/13,58.076595,58.28085,929660,58.65532,58.323402,42.334415 +DTE Energy Company,DTE,4/3/13,58.059574,58.365955,757875,58.64681,58.238297,42.27265 +DTE Energy Company,DTE,4/4/13,58.26383,58.29787,544378,58.64681,58.587234,42.525932 +DTE Energy Company,DTE,4/5/13,58.15319,58.238297,659645,58.621277,58.578724,42.51975 +DTE Energy Company,DTE,4/8/13,58.348934,58.50213,598780,59.123405,59.106384,42.90276 +DTE Energy Company,DTE,4/9/13,58.331917,59.089363,1129293,59.148937,58.365955,42.365314 +DTE Energy Company,DTE,4/10/13,58.442554,58.442554,924843,58.95319,58.92766,42.77303 +DTE Energy Company,DTE,4/11/13,58.748936,58.987232,756818,59.242554,59.19149,42.96453 +DTE Energy Company,DTE,4/12/13,59.089363,59.089363,900873,59.931915,59.87234,43.45872 +DTE Energy Company,DTE,4/15/13,59.61702,59.71915,1915955,60.30638,59.906384,43.483437 +DTE Energy Company,DTE,4/16/13,59.531914,60,1704220,60.765957,60.731915,44.082657 +DTE Energy Company,DTE,4/17/13,60.314896,60.476597,2041798,61.302128,61.234043,44.44713 +DTE Energy Company,DTE,4/18/13,60.97872,61.217022,1656398,61.685104,61.31915,44.50891 +DTE Energy Company,DTE,4/19/13,61.17447,61.35319,1681895,61.744682,61.49787,44.63863 +DTE Energy Company,DTE,4/22/13,61.242554,61.49787,1047865,62.17021,62.042553,45.033985 +DTE Energy Company,DTE,4/23/13,61.574467,62.212765,1343378,62.4,61.931915,44.953682 +DTE Energy Company,DTE,4/24/13,61.761703,62.059574,1320465,62.26383,61.85532,44.898083 +DTE Energy Company,DTE,4/25/13,61.35319,62.093616,2190083,62.204254,61.48936,44.632454 +DTE Energy Company,DTE,4/26/13,60.52766,61.548935,2004903,62.093616,61.49787,44.63863 +DTE Energy Company,DTE,4/29/13,61.293617,61.87234,2185735,62.331917,61.438297,44.595394 +DTE Energy Company,DTE,4/30/13,61.33617,61.506382,1797633,62.187233,62.02553,45.021633 +DTE Energy Company,DTE,5/1/13,61.540424,62.00851,1453945,62.30638,61.651066,44.74983 +DTE Energy Company,DTE,5/2/13,61.378723,61.608513,907453,61.889362,61.6,44.712753 +DTE Energy Company,DTE,5/3/13,61.531914,61.812767,1155613,62.12766,61.787235,44.84867 +DTE Energy Company,DTE,5/6/13,60.81702,61.71915,721450,61.87234,60.81702,44.14443 +DTE Energy Company,DTE,5/7/13,60.97872,61.19149,1538898,61.48936,61.259575,44.46566 +DTE Energy Company,DTE,5/8/13,60.8,61.148937,1353365,61.45532,60.9617,44.249443 +DTE Energy Company,DTE,5/9/13,59.6,60.9617,1052565,61.131916,59.753193,43.372242 +DTE Energy Company,DTE,5/10/13,59.080853,59.753193,1536548,59.84681,59.82979,43.427837 +DTE Energy Company,DTE,5/13/13,59.20851,59.565956,1052095,59.71915,59.47234,43.16838 +DTE Energy Company,DTE,5/14/13,59.32766,59.48936,1111315,60.29787,60.15319,43.66258 +DTE Energy Company,DTE,5/15/13,59.84681,60.14468,1038230,61.012768,60.757446,44.101196 +DTE Energy Company,DTE,5/16/13,60.246807,60.629787,1035410,60.64681,60.451065,43.87879 +DTE Energy Company,DTE,5/17/13,60.38298,60.459576,1307893,61.080853,61.080853,44.335926 +DTE Energy Company,DTE,5/20/13,60.68085,60.987232,863038,61.16596,60.885105,44.193848 +DTE Energy Company,DTE,5/21/13,60.408512,61.029785,928368,61.16596,60.859573,44.175316 +DTE Energy Company,DTE,5/22/13,59.45532,60.731915,1465460,61.429787,59.82979,43.427837 +DTE Energy Company,DTE,5/23/13,58.187233,59.48085,1312005,59.48085,58.9617,42.797737 +DTE Energy Company,DTE,5/24/13,57.889362,58.68085,898053,58.81702,58.102127,42.1738 +DTE Energy Company,DTE,5/28/13,57.276596,58.314896,1487550,58.697872,57.608513,41.815525 +DTE Energy Company,DTE,5/29/13,55.70213,57.268085,2058600,57.268085,56.391487,40.932137 +DTE Energy Company,DTE,5/30/13,56.595745,56.595745,2134388,57.99149,57.404255,41.667255 +DTE Energy Company,DTE,5/31/13,56.67234,57.234043,985943,57.940426,56.68936,41.14834 +DTE Energy Company,DTE,6/3/13,55.98298,56.67234,900285,57.259575,56.859573,41.27189 +DTE Energy Company,DTE,6/4/13,56.204254,56.765957,970550,57.06383,56.587234,41.074215 +DTE Energy Company,DTE,6/5/13,55.85532,56.442554,696893,56.578724,56.15319,40.759155 +DTE Energy Company,DTE,6/6/13,56.085106,56.229786,780318,56.851063,56.83404,41.253357 +DTE Energy Company,DTE,6/7/13,56.65532,57.004253,3691615,57.49787,57.45532,41.704323 +DTE Energy Company,DTE,6/10/13,57.012768,57.48085,3770223,57.540424,57.123405,41.463406 +DTE Energy Company,DTE,6/11/13,56.66383,56.782978,3411848,57.35319,57.02128,41.38927 +DTE Energy Company,DTE,6/12/13,56.35745,57.285107,721920,57.523403,56.468086,40.98772 +DTE Energy Company,DTE,6/13/13,55.659573,56.1617,1059380,57.123405,57.05532,41.826893 +DTE Energy Company,DTE,6/14/13,56.723404,56.987232,829550,57.31064,56.910637,41.72082 +DTE Energy Company,DTE,6/17/13,56.79149,57.268085,856105,57.668083,57.06383,41.83312 +DTE Energy Company,DTE,6/18/13,56.79149,57.07234,639318,57.523403,57.523403,42.17003 +DTE Energy Company,DTE,6/19/13,56.204254,57.378723,1400835,57.634045,56.238297,41.22793 +DTE Energy Company,DTE,6/20/13,54.340427,55.87234,1686478,55.931915,54.468086,39.930206 +DTE Energy Company,DTE,6/21/13,53.940426,54.80851,1950853,55.34468,55.0383,40.348232 +DTE Energy Company,DTE,6/24/13,54.195744,54.621277,1311418,55.217022,54.731915,40.12362 +DTE Energy Company,DTE,6/25/13,54.53617,54.97872,994520,55.710636,55.574467,40.741276 +DTE Energy Company,DTE,6/26/13,55.931915,55.948936,1570270,56.714893,56.50213,41.421337 +DTE Energy Company,DTE,6/27/13,56.65532,56.68936,888300,57.251064,56.731915,41.589806 +DTE Energy Company,DTE,6/28/13,56.102127,56.485107,1260658,57.148937,57.029785,41.808163 +DTE Energy Company,DTE,7/1/13,55.787235,57.531914,927663,57.582977,56.01702,41.065716 +DTE Energy Company,DTE,7/2/13,55.931915,56.01702,820150,56.561703,56.178722,41.184265 +DTE Energy Company,DTE,7/3/13,55.69362,55.821278,506543,56.26383,56.085106,41.115635 +DTE Energy Company,DTE,7/5/13,55.07234,56.102127,861628,56.212765,55.97447,41.034515 +DTE Energy Company,DTE,7/8/13,56.00851,56.15319,932833,56.893616,56.51915,41.43382 +DTE Energy Company,DTE,7/9/13,56.246807,56.842552,2172458,56.970215,56.876595,41.695854 +DTE Energy Company,DTE,7/10/13,56.53617,56.570213,1320230,57.531914,57.506382,42.15756 +DTE Energy Company,DTE,7/11/13,57.923405,58,864095,58.53617,58.50213,42.88752 +DTE Energy Company,DTE,7/12/13,58,58.485107,1006153,58.740425,58.714893,43.04351 +DTE Energy Company,DTE,7/15/13,58.54468,58.612766,1404008,59.429787,59.412766,43.55511 +DTE Energy Company,DTE,7/16/13,59.004253,59.548935,702533,59.634045,59.2,43.39914 +DTE Energy Company,DTE,7/17/13,58.868084,59.48936,1003098,59.64255,59.234043,43.424084 +DTE Energy Company,DTE,7/18/13,59.234043,59.387234,669398,60.093616,60.02553,44.00432 +DTE Energy Company,DTE,7/19/13,59.69362,60.15319,672453,60.229786,59.804256,43.84211 +DTE Energy Company,DTE,7/22/13,59.69362,59.804256,593023,60.212765,59.98298,43.973133 +DTE Energy Company,DTE,7/23/13,59.906384,60,925900,60.365955,60.289364,44.197742 +DTE Energy Company,DTE,7/24/13,58.859573,60.27234,789953,60.37447,59.276596,43.455276 +DTE Energy Company,DTE,7/25/13,59.004253,59.18298,884540,59.812767,59.591488,43.686142 +DTE Energy Company,DTE,7/26/13,58.714893,59.302128,961855,59.761703,59.70213,43.76725 +DTE Energy Company,DTE,7/29/13,59.361702,59.438297,1045280,60.434044,60.085106,44.048 +DTE Energy Company,DTE,7/30/13,60.29787,60.4,1364293,60.92766,60.621277,44.441067 +DTE Energy Company,DTE,7/31/13,59.795746,60.408512,1320700,60.595745,60.17021,44.110413 +DTE Energy Company,DTE,8/1/13,60.365955,60.485107,905925,60.9617,60.92766,44.665676 +DTE Energy Company,DTE,8/2/13,60.50213,60.919147,641785,61.080853,60.970215,44.696884 +DTE Energy Company,DTE,8/5/13,60.255318,60.757446,763398,60.757446,60.468086,44.32876 +DTE Energy Company,DTE,8/6/13,60.17021,60.468086,1624085,60.587234,60.195744,44.129116 +DTE Energy Company,DTE,8/7/13,59.778725,59.906384,775148,60.425533,60.110638,44.066723 +DTE Energy Company,DTE,8/8/13,59.940426,60.221275,626628,60.66383,60.485107,44.34124 +DTE Energy Company,DTE,8/9/13,59.86383,60.485107,1176763,60.493618,60.255318,44.172783 +DTE Energy Company,DTE,8/12/13,59.61702,59.87234,701710,60,59.957447,43.95441 +DTE Energy Company,DTE,8/13/13,59.31064,59.957447,916500,60.085106,59.506382,43.62375 +DTE Energy Company,DTE,8/14/13,58.868084,59.45532,874905,59.582977,59.0383,43.280605 +DTE Energy Company,DTE,8/15/13,58.12766,58.740425,996165,58.8,58.26383,42.712845 +DTE Energy Company,DTE,8/16/13,57.18298,58.12766,987235,58.195744,57.523403,42.17003 +DTE Energy Company,DTE,8/19/13,56.8,57.31915,936945,57.812767,57.157448,41.90176 +DTE Energy Company,DTE,8/20/13,56.859573,57.140427,863508,57.889362,57.523403,42.17003 +DTE Energy Company,DTE,8/21/13,56.570213,57.32766,1169948,57.404255,56.83404,41.66466 +DTE Energy Company,DTE,8/22/13,56.68936,56.919147,496438,57.20851,56.9617,41.75825 +DTE Energy Company,DTE,8/23/13,56.782978,56.995747,684673,57.45532,57.34468,42.039013 +DTE Energy Company,DTE,8/26/13,56.885105,57.31064,833428,57.582977,57.05532,41.826893 +DTE Energy Company,DTE,8/27/13,56.570213,56.570213,1009325,57.446808,57.19149,41.92671 +DTE Energy Company,DTE,8/28/13,56.97872,57.268085,1073480,57.540424,57.276596,41.98909 +DTE Energy Company,DTE,8/29/13,56.79149,57.259575,829903,57.404255,57.0383,41.814415 +DTE Energy Company,DTE,8/30/13,56.66383,57.029785,786428,57.31915,56.910637,41.72082 +DTE Energy Company,DTE,9/3/13,55.889362,57.259575,1003450,57.557446,56.051064,41.09067 +DTE Energy Company,DTE,9/4/13,55.34468,56.042553,1271938,56.076595,55.948936,41.0158 +DTE Energy Company,DTE,9/5/13,55.251064,55.948936,1312593,56.17021,55.31915,40.55412 +DTE Energy Company,DTE,9/6/13,55.514893,55.565956,3384705,56.1617,55.795746,40.903496 +DTE Energy Company,DTE,9/9/13,55.548935,55.795746,2900723,56.37447,56.255318,41.240414 +DTE Energy Company,DTE,9/10/13,56.15319,56.37447,3409615,56.774467,56.774467,41.621002 +DTE Energy Company,DTE,9/11/13,55.957447,56.774467,1787880,56.93617,56.902126,41.714577 +DTE Energy Company,DTE,9/12/13,55.82979,56.51064,906983,57.0383,55.906384,41.39008 +DTE Energy Company,DTE,9/13/13,55.923405,56.068085,607005,56.459576,56.01702,41.472 +DTE Energy Company,DTE,9/16/13,55.957447,56.67234,1297905,57.05532,56.093616,41.528706 +DTE Energy Company,DTE,9/17/13,56.11915,56.255318,865623,56.561703,56.35745,41.724037 +DTE Energy Company,DTE,9/18/13,56.195744,56.476597,1229873,58.238297,58.042553,42.9716 +DTE Energy Company,DTE,9/19/13,57.531914,57.957447,990643,58.425533,57.795746,42.788876 +DTE Energy Company,DTE,9/20/13,56.995747,57.795746,1721023,57.957447,57.17447,42.32891 +DTE Energy Company,DTE,9/23/13,56.740425,57.131916,1636893,58,57.531914,42.593536 +DTE Energy Company,DTE,9/24/13,57.114895,57.608513,1738765,57.770214,57.17447,42.32891 +DTE Energy Company,DTE,9/25/13,56.468086,57.259575,1445133,57.429787,56.638298,41.931957 +DTE Energy Company,DTE,9/26/13,56.434044,56.757446,893705,57.07234,56.64681,41.93826 +DTE Energy Company,DTE,9/27/13,56,56.340427,933773,56.706383,56.221275,41.623226 +DTE Energy Company,DTE,9/30/13,55.770214,55.88085,1122243,56.229786,56.15319,41.572815 +DTE Energy Company,DTE,10/1/13,56.076595,56.30638,667400,56.51064,56.28085,41.66733 +DTE Energy Company,DTE,10/2/13,55.744682,56.13617,1106615,56.468086,56.442554,41.787045 +DTE Energy Company,DTE,10/3/13,55.302128,56.229786,901460,56.229786,55.48085,41.075054 +DTE Energy Company,DTE,10/4/13,55.302128,55.47234,670455,55.761703,55.378723,40.99944 +DTE Energy Company,DTE,10/7/13,54.851063,55.106384,1120363,55.45532,54.919147,40.6592 +DTE Energy Company,DTE,10/8/13,54.95319,55.106384,2245190,55.787235,55.378723,40.99944 +DTE Energy Company,DTE,10/9/13,55.293617,55.548935,1455120,56.391487,55.84681,41.345974 +DTE Energy Company,DTE,10/10/13,55.446808,56.17021,1028713,56.638298,56.612766,41.91306 +DTE Energy Company,DTE,10/11/13,56.468086,56.64681,666695,56.987232,56.876595,42.108383 +DTE Energy Company,DTE,10/14/13,55.795746,56.570213,1084525,56.757446,56.587234,41.89416 +DTE Energy Company,DTE,10/15/13,55.906384,56.493618,1662508,56.697872,55.923405,41.402695 +DTE Energy Company,DTE,10/16/13,55.923405,56.11915,1158315,56.50213,56.391487,41.749237 +DTE Energy Company,DTE,10/17/13,55.923405,56.238297,1512108,57.31064,57.20851,42.354115 +DTE Energy Company,DTE,10/18/13,57.07234,57.361702,1136225,57.634045,57.2,42.34782 +DTE Energy Company,DTE,10/21/13,56.68936,57.157448,860335,57.34468,56.885105,42.114674 +DTE Energy Company,DTE,10/22/13,56.81702,56.94468,1044575,57.574467,57.378723,42.480133 +DTE Energy Company,DTE,10/23/13,57.225533,57.361702,2133683,58.629787,58.093616,43.009396 +DTE Energy Company,DTE,10/24/13,57.276596,58.102127,1380508,58.14468,57.531914,42.593536 +DTE Energy Company,DTE,10/25/13,56.66383,57.131916,2134153,59.123405,59.097874,43.75289 +DTE Energy Company,DTE,10/28/13,58.970215,59.2,1829593,59.73617,59.268085,43.878925 +DTE Energy Company,DTE,10/29/13,58.970215,59.753193,1470043,59.761703,59.395744,43.97342 +DTE Energy Company,DTE,10/30/13,58.919147,59.523403,1270058,59.8383,59.012768,43.689896 +DTE Energy Company,DTE,10/31/13,58.034042,58.93617,1384855,59.131916,58.842552,43.56387 +DTE Energy Company,DTE,11/1/13,58.706383,58.94468,990173,59.302128,59.097874,43.75289 +DTE Energy Company,DTE,11/4/13,58.885105,59.302128,1778128,59.71915,59.659573,44.168747 +DTE Energy Company,DTE,11/5/13,59.276596,59.531914,1760855,60.102127,59.370213,43.95453 +DTE Energy Company,DTE,11/6/13,59.446808,59.446808,1300843,59.957447,59.73617,44.225464 +DTE Energy Company,DTE,11/7/13,59.004253,59.84681,1693058,60.11915,59.029785,43.702488 +DTE Energy Company,DTE,11/8/13,57.88085,58.706383,1757095,59.0383,59.012768,43.689896 +DTE Energy Company,DTE,11/11/13,58.604256,59.097874,804758,59.285107,58.876595,43.589073 +DTE Energy Company,DTE,11/12/13,57.82979,58.604256,1302723,58.876595,58.11915,43.0283 +DTE Energy Company,DTE,11/13/13,57.370213,57.70213,1773193,58.02553,58.00851,42.9464 +DTE Energy Company,DTE,11/14/13,58.229786,58.27234,829315,59.07234,58.851063,43.570175 +DTE Energy Company,DTE,11/15/13,58.52766,58.723404,969023,59.148937,59.140427,43.78441 +DTE Energy Company,DTE,11/18/13,58.868084,59.35319,822148,59.395744,59.0383,43.7088 +DTE Energy Company,DTE,11/19/13,58.476597,58.94468,1095570,58.987232,58.54468,43.343338 +DTE Energy Company,DTE,11/20/13,58.348934,58.723404,1731245,58.910637,58.52766,43.33075 +DTE Energy Company,DTE,11/21/13,58.391487,58.638298,1130820,58.95319,58.65532,43.425255 +DTE Energy Company,DTE,11/22/13,58.37447,58.553192,1225290,58.876595,58.604256,43.387447 +DTE Energy Company,DTE,11/25/13,57.948936,58.604256,936005,58.731915,58.01702,42.95269 +DTE Energy Company,DTE,11/26/13,57.097874,57.948936,1189453,58.110638,57.18298,42.33522 +DTE Energy Company,DTE,11/27/13,56.842552,57.242554,1035645,57.259575,56.95319,42.165085 +DTE Energy Company,DTE,11/29/13,56.731915,56.851063,530043,57.106384,56.8,42.051674 +DTE Energy Company,DTE,12/2/13,56.212765,56.902126,1029888,56.995747,56.83404,42.076878 +DTE Energy Company,DTE,12/3/13,56.493618,56.621277,994873,56.97872,56.893616,42.120983 +DTE Energy Company,DTE,12/4/13,56.30638,56.595745,959505,56.970215,56.876595,42.108383 +DTE Energy Company,DTE,12/5/13,56.417023,56.774467,1118130,56.876595,56.493618,41.82485 +DTE Energy Company,DTE,12/6/13,56.706383,56.714893,1192038,57.574467,57.540424,42.599842 +DTE Energy Company,DTE,12/9/13,56.919147,57.48085,1200498,57.523403,57.20851,42.354115 +DTE Energy Company,DTE,12/10/13,56.68085,57.123405,1643120,57.140427,56.706383,41.982372 +DTE Energy Company,DTE,12/11/13,55.88085,56.723404,1924180,56.731915,56.17021,41.58542 +DTE Energy Company,DTE,12/12/13,55.49787,55.61702,1268060,56.238297,55.62553,41.594963 +DTE Energy Company,DTE,12/13/13,55.514893,55.787235,598075,55.931915,55.62553,41.594963 +DTE Energy Company,DTE,12/16/13,55.676598,55.744682,1082880,56.451065,56.212765,42.034073 +DTE Energy Company,DTE,12/17/13,55.35319,56.12766,2235320,56.1617,55.557446,41.544056 +DTE Energy Company,DTE,12/18/13,54.910637,55.531914,1699050,56.408512,56.29787,42.097713 +DTE Energy Company,DTE,12/19/13,55.31064,56.12766,1422338,56.15319,55.82979,41.747692 +DTE Energy Company,DTE,12/20/13,55.914894,55.923405,2632353,57.378723,56.68936,42.39046 +DTE Energy Company,DTE,12/23/13,56.476597,56.876595,983005,57.0383,56.638298,42.352276 +DTE Energy Company,DTE,12/24/13,56.187233,56.561703,439450,56.885105,56.748936,42.435013 +DTE Energy Company,DTE,12/26/13,56.102127,56.68085,727678,56.740425,56.30638,42.10408 +DTE Energy Company,DTE,12/27/13,56.076595,56.27234,870440,56.612766,56.476597,42.23136 +DTE Energy Company,DTE,12/30/13,56.15319,56.408512,1018255,56.723404,56.442554,42.205906 +DTE Energy Company,DTE,12/31/13,56.068085,56.442554,2235673,56.595745,56.50213,42.25045 +DTE Energy Company,DTE,1/2/14,55.506382,56.51064,1662978,56.54468,55.540424,41.531326 +DTE Energy Company,DTE,1/3/14,55.18298,56.195744,1505645,56.212765,55.429787,41.448586 +DTE Energy Company,DTE,1/6/14,55.285107,55.446808,1254430,55.761703,55.48085,41.486774 +DTE Energy Company,DTE,1/7/14,55.421276,55.48936,1292500,56.051064,55.965958,41.84952 +DTE Energy Company,DTE,1/8/14,55.251064,55.957447,1524210,55.957447,55.404255,41.429497 +DTE Energy Company,DTE,1/9/14,55.47234,55.651066,1333978,56.01702,55.897873,41.79861 +DTE Energy Company,DTE,1/10/14,56.221275,56.323402,1330218,57.31064,56.740425,42.42864 +DTE Energy Company,DTE,1/13/14,56.102127,56.578724,861863,56.740425,56.212765,42.034073 +DTE Energy Company,DTE,1/14/14,56.02553,56.30638,681383,56.553192,56.314896,42.11045 +DTE Energy Company,DTE,1/15/14,55.71915,56.50213,1128118,56.50213,55.889362,41.792248 +DTE Energy Company,DTE,1/16/14,55.591488,55.906384,995460,56.093616,56.093616,41.944977 +DTE Energy Company,DTE,1/17/14,55.85532,56.14468,990290,56.4,56.042553,41.9068 +DTE Energy Company,DTE,1/21/14,56.28085,56.425533,763633,56.731915,56.68936,42.39046 +DTE Energy Company,DTE,1/22/14,56.578724,56.66383,988645,56.970215,56.910637,42.555923 +DTE Energy Company,DTE,1/23/14,56.323402,56.68936,1217183,56.83404,56.561703,42.295006 +DTE Energy Company,DTE,1/24/14,55.71915,56.417023,1860025,56.81702,55.71915,41.664963 +DTE Energy Company,DTE,1/27/14,55.73617,55.821278,1975410,56.52766,56.13617,41.9768 +DTE Energy Company,DTE,1/28/14,56.093616,56.221275,1313650,56.493618,56.485107,42.23772 +DTE Energy Company,DTE,1/29/14,56.187233,56.37447,1314120,56.723404,56.451065,42.212273 +DTE Energy Company,DTE,1/30/14,56.68936,56.723404,806755,57.404255,57.259575,42.816837 +DTE Energy Company,DTE,1/31/14,56.731915,56.79149,1650405,58.1617,58.059574,43.415073 +DTE Energy Company,DTE,2/3/14,57.71915,58.068085,2455515,58.774467,57.84681,43.255962 +DTE Energy Company,DTE,2/4/14,56.83404,58.085106,2025113,58.1617,57.412766,42.93139 +DTE Energy Company,DTE,2/5/14,56.876595,57.234043,1308128,57.268085,57.06383,42.670467 +DTE Energy Company,DTE,2/6/14,56.910637,57.19149,1077945,57.574467,57.514893,43.00776 +DTE Energy Company,DTE,2/7/14,57.429787,57.608513,1249378,57.86383,57.778725,43.205055 +DTE Energy Company,DTE,2/10/14,57.242554,57.608513,1087463,58.093616,58.068085,43.421425 +DTE Energy Company,DTE,2/11/14,57.923405,57.965958,1396135,58.81702,58.80851,43.97509 +DTE Energy Company,DTE,2/12/14,58.52766,58.8,1131525,59.012768,58.638298,43.84782 +DTE Energy Company,DTE,2/13/14,58.255318,58.417023,1781888,59.268085,59.20851,44.274197 +DTE Energy Company,DTE,2/14/14,58.885105,59.20851,2878398,61.157448,61.04681,45.64882 +DTE Energy Company,DTE,2/18/14,61.089363,61.259575,1737825,61.506382,61.378723,45.897015 +DTE Energy Company,DTE,2/19/14,60.714893,61.387234,2074698,61.659573,60.82553,45.483356 +DTE Energy Company,DTE,2/20/14,60.910637,60.910637,2141203,61.73617,61.557446,46.030647 +DTE Energy Company,DTE,2/21/14,61.523403,61.608513,1742173,62.085106,61.523403,46.005203 +DTE Energy Company,DTE,2/24/14,61.131916,61.73617,1303663,61.82979,61.157448,45.73155 +DTE Energy Company,DTE,2/25/14,60.92766,61.225533,1025893,61.668083,61.131916,45.712456 +DTE Energy Company,DTE,2/26/14,60.782978,61.31915,879958,61.45532,60.859573,45.50881 +DTE Energy Company,DTE,2/27/14,60.425533,60.82553,881838,61.259575,60.629787,45.336987 +DTE Energy Company,DTE,2/28/14,60.723404,60.8,983710,61.276596,61.07234,45.66791 +DTE Energy Company,DTE,3/3/14,60.29787,60.774467,948343,61.106384,60.340427,45.120605 +DTE Energy Company,DTE,3/4/14,60.587234,60.765957,770448,60.95319,60.82553,45.483356 +DTE Energy Company,DTE,3/5/14,60.187233,60.774467,1059615,60.83404,60.340427,45.120605 +DTE Energy Company,DTE,3/6/14,59.634045,60.612766,1039875,60.64681,59.87234,44.770588 +DTE Energy Company,DTE,3/7/14,59.217022,59.778725,1059498,59.914894,59.85532,44.75786 +DTE Energy Company,DTE,3/10/14,59.48936,59.8383,1106145,60.093616,59.889362,44.78331 +DTE Energy Company,DTE,3/11/14,59.31064,59.8383,743540,59.99149,59.523403,44.509663 +DTE Energy Company,DTE,3/12/14,59.421276,59.48936,2810365,60.64681,60.570213,45.292442 +DTE Energy Company,DTE,3/13/14,59.88085,60.093616,1669558,60.919147,60.757446,45.85446 +DTE Energy Company,DTE,3/14/14,60.451065,60.79149,1770960,61.276596,60.97872,46.02145 +DTE Energy Company,DTE,3/17/14,60.83404,61.07234,1487668,61.32766,61.259575,46.23341 +DTE Energy Company,DTE,3/18/14,60.97872,61.31064,678798,61.46383,61.106384,46.117798 +DTE Energy Company,DTE,3/19/14,59.87234,61.06383,1140455,61.32766,60.12766,45.37914 +DTE Energy Company,DTE,3/20/14,59.446808,60,1190510,60.28085,60.229786,45.45623 +DTE Energy Company,DTE,3/21/14,60.587234,60.587234,1601760,61.31915,60.868084,45.93795 +DTE Energy Company,DTE,3/24/14,60.66383,61.080853,1361120,61.387234,61.225533,46.207726 +DTE Energy Company,DTE,3/25/14,60.987232,61.31064,1079473,61.591488,61.438297,46.368305 +DTE Energy Company,DTE,3/26/14,61.34468,61.531914,1575440,62,61.514893,46.42611 +DTE Energy Company,DTE,3/27/14,61.16596,61.45532,1041638,62.093616,62.059574,46.837185 +DTE Energy Company,DTE,3/28/14,61.685104,61.99149,1068545,62.587234,62.289364,47.010612 +DTE Energy Company,DTE,3/31/14,62.68085,62.93617,1507525,63.49787,63.225533,47.717155 +DTE Energy Company,DTE,4/1/14,62.83404,63.17447,1533845,63.46383,63.438297,47.87774 +DTE Energy Company,DTE,4/2/14,62.757446,63.429787,1173003,63.48085,63.32766,47.794228 +DTE Energy Company,DTE,4/3/14,63.157448,63.506382,705118,63.70213,63.531914,47.94838 +DTE Energy Company,DTE,4/4/14,63.548935,63.69362,847645,64.39149,63.608513,48.006195 +DTE Energy Company,DTE,4/7/14,63.217022,63.62553,1475565,64.10213,63.234043,47.72357 +DTE Energy Company,DTE,4/8/14,62.68085,63.114895,1223058,64.161705,63.97447,48.282383 +DTE Energy Company,DTE,4/9/14,63.32766,64.04256,2574073,64.204254,64.05106,48.340183 +DTE Energy Company,DTE,4/10/14,63.72766,64.05106,1560518,64.493614,63.97447,48.282383 +DTE Energy Company,DTE,4/11/14,63.514893,63.71915,1214363,64.24681,63.710636,48.083267 +DTE Energy Company,DTE,4/14/14,63.574467,64.085106,1287095,64.64681,64.27234,48.50719 +DTE Energy Company,DTE,4/15/14,64.28936,64.40851,1575910,65.412766,65.395744,49.355038 +DTE Energy Company,DTE,4/16/14,64.91915,65.58298,1495305,65.685104,65.685104,49.573425 +DTE Energy Company,DTE,4/17/14,65.123405,65.42128,1658395,66.008514,65.20851,49.213734 +DTE Energy Company,DTE,4/21/14,64.48511,65.20851,1020840,65.48085,64.834045,48.931114 +DTE Energy Company,DTE,4/22/14,64.42553,64.73192,1432913,65.21702,65.106384,49.13666 +DTE Energy Company,DTE,4/23/14,64.86809,65.106384,1399660,65.931915,65.4383,49.38716 +DTE Energy Company,DTE,4/24/14,64.91064,65.47234,1281103,65.69362,65.65958,49.554165 +DTE Energy Company,DTE,4/25/14,66.04256,66.59574,2070233,66.97872,66.70638,50.34419 +DTE Energy Company,DTE,4/28/14,65.95744,66.680855,1454063,66.876595,66.39149,50.106544 +DTE Energy Company,DTE,4/29/14,65.88936,66.50213,1236688,66.7149,66.10213,49.888153 +DTE Energy Company,DTE,4/30/14,66.008514,66.17873,1479325,66.66383,66.50213,50.19004 +DTE Energy Company,DTE,5/1/14,65.89787,66.62978,1146800,66.723404,66.54468,50.222157 +DTE Energy Company,DTE,5/2/14,65.13191,66.2383,1528675,66.38298,65.53191,49.457813 +DTE Energy Company,DTE,5/5/14,65.489365,65.52341,1092280,66.33192,66.3234,50.05514 +DTE Energy Company,DTE,5/6/14,65.88936,66.11064,1187808,66.6383,66.204254,49.965233 +DTE Energy Company,DTE,5/7/14,66.19575,66.30638,1354423,67.6,67.506386,50.947956 +DTE Energy Company,DTE,5/8/14,66.09362,67.4383,1172415,67.61702,66.357445,50.08084 +DTE Energy Company,DTE,5/9/14,65.123405,66.221275,1175588,66.54468,65.21702,49.22016 +DTE Energy Company,DTE,5/12/14,64.451065,65.34468,995108,65.53191,64.66383,48.80266 +DTE Energy Company,DTE,5/13/14,64.55319,64.57021,1351838,65.20851,64.8,48.905422 +DTE Energy Company,DTE,5/14/14,64.62128,64.91064,849408,65.57447,64.80851,48.91184 +DTE Energy Company,DTE,5/15/14,64.41702,64.92766,1023543,65.08085,64.55319,48.719147 +DTE Energy Company,DTE,5/16/14,64.25532,64.57021,1081588,65.07234,65.05532,49.098114 +DTE Energy Company,DTE,5/19/14,63.548935,64.94468,1117778,64.94468,63.574467,47.98049 +DTE Energy Company,DTE,5/20/14,62.970215,63.64255,1094278,64.0766,63.370213,47.826344 +DTE Energy Company,DTE,5/21/14,63.0383,63.412766,712403,63.540424,63.285107,47.762115 +DTE Energy Company,DTE,5/22/14,63.293617,63.293617,579040,64,63.957447,48.26953 +DTE Energy Company,DTE,5/23/14,63.710636,63.940426,612058,64.13617,63.72766,48.096115 +DTE Energy Company,DTE,5/27/14,63.923405,64.13617,964088,64.451065,64.068085,48.353035 +DTE Energy Company,DTE,5/28/14,63.98298,64.13617,1070425,64.45957,64.13617,48.40441 +DTE Energy Company,DTE,5/29/14,63.787235,64.42553,828728,64.47659,64.144684,48.410835 +DTE Energy Company,DTE,5/30/14,64.085106,64.22979,800175,64.82553,64.78298,48.89258 +DTE Energy Company,DTE,6/2/14,64.50213,64.66383,638378,65.04681,64.834045,48.931114 +DTE Energy Company,DTE,6/3/14,64.47659,64.680855,701710,65.07234,64.86809,48.95681 +DTE Energy Company,DTE,6/4/14,64.510635,64.77447,777615,64.987236,64.86809,48.95681 +DTE Energy Company,DTE,6/5/14,64.76596,65.20851,889945,65.37872,65.14043,49.162354 +DTE Energy Company,DTE,6/6/14,64.85107,65.19149,718630,65.58298,64.88511,48.969658 +DTE Energy Company,DTE,6/9/14,64.18723,64.62128,1169243,64.85957,64.27234,48.50719 +DTE Energy Company,DTE,6/10/14,63.761703,64.17873,864330,64.24681,63.914894,48.23743 +DTE Energy Company,DTE,6/11/14,63.140427,63.744682,1031415,63.948936,63.157448,47.66577 +DTE Energy Company,DTE,6/12/14,61.923405,62.697872,1007445,63.16596,63.131916,48.070786 +DTE Energy Company,DTE,6/13/14,62.714893,63.06383,751530,63.608513,63.378723,48.25871 +DTE Energy Company,DTE,6/16/14,63.276596,63.35319,1118483,64.44255,64.04256,48.76418 +DTE Energy Company,DTE,6/17/14,63.46383,63.778725,738488,64.04256,63.804256,48.582733 +DTE Energy Company,DTE,6/18/14,63.72766,63.761703,1034235,65.42128,65.395744,49.794548 +DTE Energy Company,DTE,6/19/14,65.40426,65.6,1094983,66.144684,66.10213,50.33241 +DTE Energy Company,DTE,6/20/14,65.991486,66.34894,1173003,66.42553,66.068085,50.306488 +DTE Energy Company,DTE,6/23/14,65.565956,66.05106,644605,66.357445,65.931915,50.2028 +DTE Energy Company,DTE,6/24/14,65.78723,65.81277,542263,66.36596,66.13617,50.35833 +DTE Energy Company,DTE,6/25/14,65.838295,65.838295,966673,66.53617,66.41702,50.572186 +DTE Energy Company,DTE,6/26/14,65.6766,66.297874,1590245,66.42553,66.161705,50.37776 +DTE Energy Company,DTE,6/27/14,65.7617,66.03404,1111668,66.451065,66.161705,50.37776 +DTE Energy Company,DTE,6/30/14,65.931915,66.21277,2258233,66.55319,66.27234,50.46201 +DTE Energy Company,DTE,7/1/14,65.625534,66.34894,1668618,66.46809,65.69362,50.021355 +DTE Energy Company,DTE,7/2/14,64.13617,65.489365,1537135,65.61702,64.40851,49.04282 +DTE Energy Company,DTE,7/3/14,63.608513,64.09362,1030475,64.11064,63.923405,48.67345 +DTE Energy Company,DTE,7/7/14,63.914894,64.01702,1152793,64.57021,64.17021,48.861374 +DTE Energy Company,DTE,7/8/14,63.897873,64.05957,788543,64.834045,64.65532,49.230755 +DTE Energy Company,DTE,7/9/14,63.923405,64.604256,1136108,64.834045,64.18723,48.874344 +DTE Energy Company,DTE,7/10/14,64.04256,64.11915,1124475,65.02128,64.987236,49.483482 +DTE Energy Company,DTE,7/11/14,64.54468,64.834045,735785,65.09787,64.604256,49.191875 +DTE Energy Company,DTE,7/14/14,64.161705,64.68936,771153,64.92766,64.17021,48.861374 +DTE Energy Company,DTE,7/15/14,64.144684,64.221275,1653343,64.834045,64.73192,49.28909 +DTE Energy Company,DTE,7/16/14,64.161705,64.86809,812278,64.893616,64.84255,49.373318 +DTE Energy Company,DTE,7/17/14,64.47659,64.587234,1421280,65.02128,64.54468,49.146515 +DTE Energy Company,DTE,7/18/14,64.33192,64.80851,897113,65.33617,65.165955,49.619576 +DTE Energy Company,DTE,7/21/14,64.510635,65.259575,1217535,65.259575,64.61276,49.198364 +DTE Energy Company,DTE,7/22/14,64.44255,64.88511,841300,64.88511,64.75745,49.30852 +DTE Energy Company,DTE,7/23/14,64.493614,64.834045,1604463,65.17447,65.165955,49.619576 +DTE Energy Company,DTE,7/24/14,64.91915,65.182976,1738413,65.78723,65.75319,50.06671 +DTE Energy Company,DTE,7/25/14,64.357445,65.20851,1229520,65.49787,64.680855,49.250206 +DTE Energy Company,DTE,7/28/14,64.44255,64.451065,936945,65.71064,65.55745,49.917667 +DTE Energy Company,DTE,7/29/14,65.106384,65.489365,1929938,65.87234,65.23404,49.671413 +DTE Energy Company,DTE,7/30/14,64.008514,65.182976,1737943,65.54043,64.17021,48.861374 +DTE Energy Company,DTE,7/31/14,62.757446,64.15319,1301665,64.2383,62.82553,47.83749 +DTE Energy Company,DTE,8/1/14,62.51064,62.638298,990878,63.557446,63.089363,48.03839 +DTE Energy Company,DTE,8/4/14,61.651066,63.131916,1636658,63.234043,62.587234,47.65604 +DTE Energy Company,DTE,8/5/14,61.17447,62.314896,1305543,62.638298,61.370213,46.729366 +DTE Energy Company,DTE,8/6/14,60.93617,61.089363,3353685,61.685104,61.33617,46.703434 +DTE Energy Company,DTE,8/7/14,61.710636,61.710636,1741820,62.612766,62.187233,47.351467 +DTE Energy Company,DTE,8/8/14,62.085106,62.408512,1208723,63.634045,63.591488,48.420708 +DTE Energy Company,DTE,8/11/14,63.31915,63.62553,695600,63.965958,63.514893,48.3624 +DTE Energy Company,DTE,8/12/14,63.18298,63.31915,909803,63.62553,63.31064,48.206867 +DTE Energy Company,DTE,8/13/14,63.31064,63.49787,728265,64.03404,63.940426,48.686405 +DTE Energy Company,DTE,8/14/14,64.01702,64.18723,775618,64.62978,64.61276,49.198364 +DTE Energy Company,DTE,8/15/14,64.357445,64.680855,1352308,65.14893,64.987236,49.483482 +DTE Energy Company,DTE,8/18/14,64.75745,65.08085,1160900,65.32766,64.93617,49.4446 +DTE Energy Company,DTE,8/19/14,64.80851,64.97872,727913,65.778725,65.73617,50.05375 +DTE Energy Company,DTE,8/20/14,65.259575,65.65958,787250,65.88936,65.838295,50.131508 +DTE Energy Company,DTE,8/21/14,65.65106,65.74468,1156553,66.22979,65.81277,50.112076 +DTE Energy Company,DTE,8/22/14,65.05532,65.855316,965028,66.05957,65.4383,49.82695 +DTE Energy Company,DTE,8/25/14,65.40426,65.59149,928368,66.008514,65.914894,50.189835 +DTE Energy Company,DTE,8/26/14,64.91915,66.04256,919438,66.19575,64.94468,49.451077 +DTE Energy Company,DTE,8/27/14,65.04681,65.106384,927428,65.51489,65.47234,49.852875 +DTE Energy Company,DTE,8/28/14,65.19149,65.4383,961033,66.33192,66.30638,50.48793 +DTE Energy Company,DTE,8/29/14,66.13617,66.33192,972313,66.604256,66.59574,50.70825 +DTE Energy Company,DTE,9/2/14,65.506386,66.493614,1032708,66.6383,65.88936,50.170395 +DTE Energy Company,DTE,9/3/14,65.82127,66,823440,66.357445,66.161705,50.37776 +DTE Energy Company,DTE,9/4/14,65.69362,66.144684,700418,66.28085,66.17021,50.384243 +DTE Energy Company,DTE,9/5/14,66.204254,66.204254,771035,67.106384,67.08936,51.084114 +DTE Energy Company,DTE,9/8/14,66.434044,67.14043,778320,67.14043,66.76596,50.837868 +DTE Energy Company,DTE,9/9/14,66.25532,66.76596,842123,66.76596,66.27234,50.46201 +DTE Energy Company,DTE,9/10/14,65.52341,66.204254,909450,66.34894,65.80425,50.10559 +DTE Energy Company,DTE,9/11/14,65.0383,65.37022,611235,65.82979,65.73617,50.50445 +DTE Energy Company,DTE,9/12/14,64.10213,65.46383,1515280,65.52341,64.314896,49.412514 +DTE Energy Company,DTE,9/15/14,64.46809,64.587234,579158,64.970215,64.7149,49.71982 +DTE Energy Company,DTE,9/16/14,64.61276,64.7149,685730,65.73617,65.44681,50.28214 +DTE Energy Company,DTE,9/17/14,64.78298,65.48085,642255,65.75319,65.182976,50.07943 +DTE Energy Company,DTE,9/18/14,64.17021,65.2,875493,65.58298,64.46809,49.53019 +DTE Energy Company,DTE,9/19/14,64.510635,64.723404,1404125,65.0383,64.93617,49.889824 +DTE Energy Company,DTE,9/22/14,64.357445,64.80851,1108848,65.123405,64.510635,49.56288 +DTE Energy Company,DTE,9/23/14,64.17873,64.38298,1099095,64.723404,64.5617,49.60212 +DTE Energy Company,DTE,9/24/14,64.025536,64.7149,1012380,64.7149,64.47659,49.53674 +DTE Energy Company,DTE,9/25/14,64.085106,64.57021,1302488,64.84255,64.15319,49.288254 +DTE Energy Company,DTE,9/26/14,63.506382,64.26383,697833,64.50213,64.2383,49.353657 +DTE Energy Company,DTE,9/29/14,63.87234,64.03404,789365,64.70638,64.64681,49.667515 +DTE Energy Company,DTE,9/30/14,64.434044,64.73192,1165718,65.37022,64.74894,49.74597 +DTE Energy Company,DTE,10/1/14,64.74894,64.86809,980773,65.71064,64.91915,49.876747 +DTE Energy Company,DTE,10/2/14,64.73192,64.84255,1071835,65.489365,64.91064,49.870193 +DTE Energy Company,DTE,10/3/14,64.5617,65.029785,1011323,65.49787,65.42128,50.262524 +DTE Energy Company,DTE,10/6/14,65.09787,65.46383,721450,65.84681,65.40426,50.24945 +DTE Energy Company,DTE,10/7/14,65.21702,65.25106,991113,66.12766,65.548935,50.360596 +DTE Energy Company,DTE,10/8/14,65.489365,65.489365,1992918,67.4383,67.319145,51.720634 +DTE Energy Company,DTE,10/9/14,66.21277,67.48085,2310520,68.25532,66.27234,50.916378 +DTE Energy Company,DTE,10/10/14,66.50213,66.62128,1820075,67.54043,67.00426,51.4787 +DTE Energy Company,DTE,10/13/14,66.75745,66.9617,1515750,67.98298,67.14893,51.589867 +DTE Energy Company,DTE,10/14/14,67.08085,67.55745,2504160,68.25532,67.66808,51.988728 +DTE Energy Company,DTE,10/15/14,64.97872,67.71064,1985985,68.297874,66.297874,50.935978 +DTE Energy Company,DTE,10/16/14,65.04681,65.78723,3021865,66.144684,65.42979,50.26906 +DTE Energy Company,DTE,10/17/14,64.47659,65.57447,3408793,65.88936,65.51489,50.334442 +DTE Energy Company,DTE,10/20/14,65.53191,65.53191,1612805,67.012764,66.92766,51.419857 +DTE Energy Company,DTE,10/21/14,67.0383,67.34468,1629373,67.95744,67.87234,52.145657 +DTE Energy Company,DTE,10/22/14,67.73617,68.05957,1138693,68.74894,67.96596,52.21758 +DTE Energy Company,DTE,10/23/14,67.94043,68.38298,1454885,68.80851,68.085106,52.309116 +DTE Energy Company,DTE,10/24/14,67.96596,68.18723,1818665,68.90213,68.25532,52.43988 +DTE Energy Company,DTE,10/27/14,68.085106,68.085106,1741585,69.06383,68.604256,52.70797 +DTE Energy Company,DTE,10/28/14,68.17021,68.62978,1798573,69.11489,69.106384,53.09375 +DTE Energy Company,DTE,10/29/14,67.51489,68.46809,1681778,69.012764,68.12766,52.34182 +DTE Energy Company,DTE,10/30/14,68.19575,68.27234,1592595,69.795746,69.778725,53.610302 +DTE Energy Company,DTE,10/31/14,69.33617,70.068085,1333625,70.068085,69.9234,53.721478 +DTE Energy Company,DTE,11/3/14,70.025536,70.09362,1137048,70.62978,70.46809,54.139927 +DTE Energy Company,DTE,11/4/14,69.931915,70.587234,756230,71.0383,70.11915,53.871864 +DTE Energy Company,DTE,11/5/14,70.19575,70.59574,2228270,71.84681,71.625534,55.029194 +DTE Energy Company,DTE,11/6/14,69.9234,71.395744,2627300,71.395744,70.357445,54.054924 +DTE Energy Company,DTE,11/7/14,70.21277,70.40851,999103,70.92766,70.90213,54.473423 +DTE Energy Company,DTE,11/10/14,70.493614,70.680855,846588,71.412766,71.3617,54.826485 +DTE Energy Company,DTE,11/11/14,70.17021,71.15745,1375103,71.20851,70.45957,54.13339 +DTE Energy Company,DTE,11/12/14,68.604256,69.84681,1856500,69.991486,68.85107,52.897606 +DTE Energy Company,DTE,11/13/14,67.7617,69.0383,1938868,69.34468,67.89787,52.165268 +DTE Energy Company,DTE,11/14/14,67.69362,67.914894,1211073,68.27234,67.974464,52.224113 +DTE Energy Company,DTE,11/17/14,67.73617,67.73617,1198970,69.04681,69.02128,53.02837 +DTE Energy Company,DTE,11/18/14,68.65532,69.26808,2110065,69.73617,69.37022,53.29645 +DTE Energy Company,DTE,11/19/14,68.66383,69.123405,1328573,69.40426,69.11489,53.10029 +DTE Energy Company,DTE,11/20/14,68.44255,69.0383,1120715,69.14893,68.62978,52.727585 +DTE Energy Company,DTE,11/21/14,67.914894,69.14893,1433970,69.32766,68.6383,52.73414 +DTE Energy Company,DTE,11/24/14,68.44255,68.75745,1278518,68.970215,68.53617,52.65567 +DTE Energy Company,DTE,11/25/14,67.991486,68.62978,737078,68.62978,68.41702,52.564125 +DTE Energy Company,DTE,11/26/14,68.34042,68.62128,796298,68.90213,68.65532,52.747208 +DTE Energy Company,DTE,11/28/14,68.69787,69.00426,650950,69.914894,69.32766,53.26376 +DTE Energy Company,DTE,12/1/14,68.77447,68.987236,1389908,70.0766,69.395744,53.31606 +DTE Energy Company,DTE,12/2/14,68.68936,69.13191,1162075,70.11064,70.01702,53.79339 +DTE Energy Company,DTE,12/3/14,69.38724,69.94894,1115663,70.24681,70.17021,53.911087 +DTE Energy Company,DTE,12/4/14,69.78723,70.19575,1053858,70.5617,70.34042,54.04186 +DTE Energy Company,DTE,12/5/14,69.52341,69.94894,835073,70.42553,69.78723,53.61683 +DTE Energy Company,DTE,12/8/14,69.7617,69.90638,1566158,71.00426,70.374466,54.068012 +DTE Energy Company,DTE,12/9/14,70.05106,70.17873,1292500,71.123405,70.90213,54.473423 +DTE Energy Company,DTE,12/10/14,69.71915,70.94468,1454768,71.6766,69.77021,53.60376 +DTE Energy Company,DTE,12/11/14,69.44681,69.60851,1042225,71.259575,70.40851,54.55332 +DTE Energy Company,DTE,12/12/14,69.65958,70.587234,1100153,71.34468,69.69362,53.999413 +DTE Energy Company,DTE,12/15/14,68.85957,69.96596,1434793,70.434044,69.395744,53.768616 +DTE Energy Company,DTE,12/16/14,69.04681,69.46383,1065373,71.0383,69.84681,54.118114 +DTE Energy Company,DTE,12/17/14,70.04256,70.04256,1371813,71.48085,71.276596,55.225925 +DTE Energy Company,DTE,12/18/14,71.0383,71.37022,972900,72.74894,72.74894,56.366703 +DTE Energy Company,DTE,12/19/14,72.680855,72.970215,2200423,73.60851,72.97872,56.544754 +DTE Energy Company,DTE,12/22/14,72.510635,72.97872,849643,73.395744,73.38724,56.861286 +DTE Energy Company,DTE,12/23/14,73.37022,73.65106,822618,73.9234,73.54043,56.979973 +DTE Energy Company,DTE,12/24/14,73.6,73.6,537210,75.02128,74.84255,57.988876 +DTE Energy Company,DTE,12/26/14,74.893616,74.893616,1035293,76.11064,76.01702,58.89886 +DTE Energy Company,DTE,12/29/14,75.81277,75.90638,1269353,77.25106,76.74894,59.465973 +DTE Energy Company,DTE,12/30/14,74.740425,76.434044,840008,76.451065,74.86809,58.008648 +DTE Energy Company,DTE,12/31/14,73.40426,75.20851,1286273,75.319145,73.506386,56.95359 +DTE Energy Company,DTE,1/2/15,73.17447,73.89787,1025423,74.24681,74.05106,57.375614 +DTE Energy Company,DTE,1/5/15,73.0383,73.96596,1293910,74.28085,73.32766,56.81512 +DTE Energy Company,DTE,1/6/15,73.15745,73.57447,1450185,74.740425,73.21702,56.72939 +DTE Energy Company,DTE,1/7/15,72.92766,73.45532,1096158,74.36596,74.085106,57.402 +DTE Energy Company,DTE,1/8/15,74.10213,74.34042,800410,74.80851,74.42553,57.665756 +DTE Energy Company,DTE,1/9/15,73.4383,74.434044,793008,74.55319,73.87234,57.237144 +DTE Energy Company,DTE,1/12/15,73.20851,74.204254,987470,74.39149,73.81277,57.19098 +DTE Energy Company,DTE,1/13/15,73.6766,74.42553,756113,75.506386,74.22979,57.51409 +DTE Energy Company,DTE,1/14/15,73.548935,73.565956,886655,75.11489,75.029785,58.133934 +DTE Energy Company,DTE,1/15/15,74.91915,75.42979,939413,75.89787,75.71915,58.66806 +DTE Energy Company,DTE,1/16/15,75.3617,75.57447,779965,76.6383,76.5617,59.320892 +DTE Energy Company,DTE,1/20/15,75.86383,76.80851,819445,76.893616,76.66383,59.40003 +DTE Energy Company,DTE,1/21/15,75.80425,76.39149,785605,77.42979,77.33617,59.920937 +DTE Energy Company,DTE,1/22/15,76.62128,77.42979,633795,77.80425,77.19149,59.808865 +DTE Energy Company,DTE,1/23/15,77.25106,77.42979,521230,78.008514,77.65106,60.164936 +DTE Energy Company,DTE,1/26/15,76.57872,77.46383,835073,77.46383,77.38724,59.96053 +DTE Energy Company,DTE,1/27/15,77.09787,77.2,639670,78.04256,77.702126,60.20451 +DTE Energy Company,DTE,1/28/15,76.55319,77.58298,821208,78.52766,76.79149,59.498928 +DTE Energy Company,DTE,1/29/15,76.38298,76.79149,672688,78.0766,77.90638,60.362755 +DTE Energy Company,DTE,1/30/15,76.221275,77.61702,1039758,77.88085,76.30638,59.12307 +DTE Energy Company,DTE,2/2/15,75.685104,76.47659,880193,77.259575,77.00426,59.66378 +DTE Energy Company,DTE,2/3/15,76.28936,76.76596,1264300,77.29362,76.62128,59.367023 +DTE Energy Company,DTE,2/4/15,75.20851,76.52766,1196385,76.55319,75.42128,58.43727 +DTE Energy Company,DTE,2/5/15,75.123405,75.84681,1124123,76.30638,76.22979,59.063713 +DTE Energy Company,DTE,2/6/15,72.19575,76.05106,1457940,76.493614,72.55319,56.215046 +DTE Energy Company,DTE,2/9/15,71.931915,72.40851,1258073,73.02128,72.26383,55.99084 +DTE Energy Company,DTE,2/10/15,72.26383,72.26383,1140573,73.855316,73.78723,57.171204 +DTE Energy Company,DTE,2/11/15,71.9234,73.38724,1112255,73.45532,72.085106,55.85237 +DTE Energy Company,DTE,2/12/15,71.30213,72.085106,1796458,72.2383,71.48085,55.38417 +DTE Energy Company,DTE,2/13/15,68.62128,71.931915,2874403,71.931915,69.412766,53.781815 +DTE Energy Company,DTE,2/17/15,69.15745,69.2851,2871818,70.587234,69.71064,54.01261 +DTE Energy Company,DTE,2/18/15,69.685104,69.838295,2201598,71.914894,71.914894,55.72047 +DTE Energy Company,DTE,2/19/15,70.77447,72.314896,1292500,72.314896,70.97872,54.995144 +DTE Energy Company,DTE,2/20/15,69.80425,71.05532,1540895,71.24255,70.80851,54.863243 +DTE Energy Company,DTE,2/23/15,70.76596,70.90213,1135755,71.42128,71.40426,55.324863 +DTE Energy Company,DTE,2/24/15,71.06383,71.22553,1233515,72.24681,71.65958,55.52267 +DTE Energy Company,DTE,2/25/15,70.34042,71.75319,1117778,71.75319,70.434044,54.573082 +DTE Energy Company,DTE,2/26/15,69.65106,70.604256,1452418,70.78298,69.75319,54.045567 +DTE Energy Company,DTE,2/27/15,69.46383,69.931915,1262303,69.974464,69.81277,54.091724 +DTE Energy Company,DTE,3/2/15,67.974464,69.71064,1404830,69.795746,68.45957,53.043266 +DTE Energy Company,DTE,3/3/15,67.9234,68.3234,1812673,68.88511,68.69787,53.2279 +DTE Energy Company,DTE,3/4/15,68.34042,68.52766,1244560,68.73192,68.57872,53.135567 +DTE Energy Company,DTE,3/5/15,68.67234,68.85107,926723,69.33617,69.05532,53.504864 +DTE Energy Company,DTE,3/6/15,66.38298,68.21277,1360298,68.40851,66.73192,51.70466 +DTE Energy Company,DTE,3/9/15,66.4,66.76596,1309420,67.26808,66.78298,51.744232 +DTE Energy Company,DTE,3/10/15,66.510635,66.62128,1315883,67.702126,67.04681,51.948627 +DTE Energy Company,DTE,3/11/15,66.493614,67.08085,987588,67.37022,66.510635,51.53319 +DTE Energy Company,DTE,3/12/15,66.11064,66.26383,1886463,67.04681,66.76596,52.19185 +DTE Energy Company,DTE,3/13/15,65.395744,66.680855,1671673,66.70638,66.144684,51.706184 +DTE Energy Company,DTE,3/16/15,66.36596,66.55319,1467928,67.66808,67.20851,52.53778 +DTE Energy Company,DTE,3/17/15,66.52766,66.97872,1355363,67.35319,66.91064,52.304943 +DTE Energy Company,DTE,3/18/15,66.69787,66.92766,2533418,68.70638,68.25532,53.35609 +DTE Energy Company,DTE,3/19/15,67.66808,68.03404,1656750,68.78298,67.72766,52.94361 +DTE Energy Company,DTE,3/20/15,67.931915,68.085106,2814948,69.52341,69.42128,54.267544 +DTE Energy Company,DTE,3/23/15,69.19149,69.276596,997105,69.78723,69.26808,54.147778 +DTE Energy Company,DTE,3/24/15,68.39149,69.106384,906865,69.6,68.40851,53.47584 +DTE Energy Company,DTE,3/25/15,67.66808,68.55319,1083468,68.893616,67.69362,52.917004 +DTE Energy Company,DTE,3/26/15,67.20851,67.78723,1863198,68.30638,67.61702,52.85714 +DTE Energy Company,DTE,3/27/15,67.42128,67.58298,1518100,68.54468,68.221275,53.329487 +DTE Energy Company,DTE,3/30/15,68.04256,68.374466,781845,68.9617,68.70638,53.7087 +DTE Energy Company,DTE,3/31/15,68.21277,68.3234,1416345,69.23404,68.67234,53.682095 +DTE Energy Company,DTE,4/1/15,67.81277,68.61276,913210,69.259575,69.259575,54.14113 +DTE Energy Company,DTE,4/2/15,69.08085,69.23404,1786588,70.09362,69.855316,54.60684 +DTE Energy Company,DTE,4/6/15,69.9234,70.068085,2185265,71.71915,70.9617,55.471706 +DTE Energy Company,DTE,4/7/15,69.838295,70.88511,1409178,70.970215,69.914894,54.653408 +DTE Energy Company,DTE,4/8/15,69.14043,69.80425,1152793,70.09362,69.625534,54.427208 +DTE Energy Company,DTE,4/9/15,68.834045,69.65958,1164073,69.66808,69.26808,54.147778 +DTE Energy Company,DTE,4/10/15,69.15745,69.625534,907453,70.025536,69.55745,54.37399 +DTE Energy Company,DTE,4/13/15,68.93617,69.565956,1182990,69.642555,68.97872,53.9216 +DTE Energy Company,DTE,4/14/15,68.876595,68.99574,988410,69.44681,69.29362,54.167755 +DTE Energy Company,DTE,4/15/15,69.31064,69.32766,1216830,70.01702,69.34468,54.207664 +DTE Energy Company,DTE,4/16/15,68.17873,69.19149,1000983,69.22553,68.88511,53.848427 +DTE Energy Company,DTE,4/17/15,68.374466,68.374466,787955,69.26808,68.680855,53.688744 +DTE Energy Company,DTE,4/20/15,68.85107,68.85107,1021663,70.493614,69.81277,54.573563 +DTE Energy Company,DTE,4/21/15,68.817024,69.931915,788190,70.39149,69.08085,54.00142 +DTE Energy Company,DTE,4/22/15,69.08936,69.69362,971960,69.87234,69.71915,54.50041 +DTE Energy Company,DTE,4/23/15,69.71064,69.81277,1647233,70.57872,70.48511,55.09916 +DTE Energy Company,DTE,4/24/15,68.65532,69.72766,1652403,71.2,70.47659,55.09251 +DTE Energy Company,DTE,4/27/15,69.14893,70.8,1448305,70.91064,69.33617,54.201008 +DTE Energy Company,DTE,4/28/15,68.7149,69.0383,995343,69.778725,69.6766,54.467133 +DTE Energy Company,DTE,4/29/15,68.57872,69.06383,1127060,69.35319,69.182976,54.08126 +DTE Energy Company,DTE,4/30/15,67.395744,68.987236,1759680,68.987236,67.77021,52.976883 +DTE Energy Company,DTE,5/1/15,67.3617,67.931915,1065490,68.17873,68.15319,53.27626 +DTE Energy Company,DTE,5/4/15,68.17021,68.314896,763280,69.182976,68.604256,53.628864 +DTE Energy Company,DTE,5/5/15,66.876595,68.64681,1150090,68.64681,66.970215,52.35151 +DTE Energy Company,DTE,5/6/15,65.69362,66.9617,1733595,67.24255,66.34042,51.859196 +DTE Energy Company,DTE,5/7/15,66.57021,66.59574,1124005,67.26808,66.7149,52.15192 +DTE Energy Company,DTE,5/8/15,67.106384,67.489365,1433735,67.96596,67.412766,52.697456 +DTE Energy Company,DTE,5/11/15,66.97872,67.25106,1014378,68.17021,67.04681,52.41139 +DTE Energy Company,DTE,5/12/15,66.13617,66.59574,1166775,66.99574,66.604256,52.065434 +DTE Energy Company,DTE,5/13/15,65.34468,66.79149,1647585,67.165955,65.69362,51.353592 +DTE Energy Company,DTE,5/14/15,65.94894,66.11064,1192038,66.69787,66.45957,51.95233 +DTE Energy Company,DTE,5/15/15,66.57021,66.67234,2155303,67.4383,67.35319,52.65089 +DTE Energy Company,DTE,5/18/15,67.05532,67.05532,1047278,67.88085,67.855316,53.04341 +DTE Energy Company,DTE,5/19/15,67.319145,67.53191,825673,68.03404,67.685104,52.910355 +DTE Energy Company,DTE,5/20/15,67.54043,67.73617,883718,68.33192,67.84681,53.036762 +DTE Energy Company,DTE,5/21/15,67.30213,67.78723,664815,67.991486,67.795746,52.99683 +DTE Energy Company,DTE,5/22/15,67.22553,67.66808,747535,67.974464,67.75319,52.963593 +DTE Energy Company,DTE,5/26/15,67.05532,67.73617,799235,67.73617,67.37022,52.664204 +DTE Energy Company,DTE,5/27/15,67.182976,67.58298,1379803,67.66808,67.40426,52.69081 +DTE Energy Company,DTE,5/28/15,67.21702,67.506386,911330,67.88936,67.685104,52.910355 +DTE Energy Company,DTE,5/29/15,67.23404,67.6766,1019313,67.86383,67.42979,52.71077 +DTE Energy Company,DTE,6/1/15,67.2851,67.51489,782785,67.84681,67.45532,52.730724 +DTE Energy Company,DTE,6/2/15,65.81277,67.123405,1299080,67.14893,66.24681,51.78601 +DTE Energy Company,DTE,6/3/15,64.78298,66.12766,1325870,66.36596,65.25106,51.00763 +DTE Energy Company,DTE,6/4/15,64.893616,64.987236,1798338,65.625534,65.259575,51.014282 +DTE Energy Company,DTE,6/5/15,63.676598,64.62978,2160708,64.7149,63.778725,49.856678 +DTE Energy Company,DTE,6/8/15,63.412766,63.778725,1323990,63.948936,63.429787,49.583927 +DTE Energy Company,DTE,6/9/15,63.268085,63.361702,1738648,63.70213,63.421276,49.577267 +DTE Energy Company,DTE,6/10/15,63.404255,63.795746,1717145,64.085106,63.85532,49.916553 +DTE Energy Company,DTE,6/11/15,63.361702,63.710636,1532318,64.085106,63.668083,50.232147 +DTE Energy Company,DTE,6/12/15,63.029785,63.32766,913093,63.659573,63.04681,49.741978 +DTE Energy Company,DTE,6/15/15,62.587234,63.029785,1075243,63.268085,62.79149,49.540535 +DTE Energy Company,DTE,6/16/15,62.323402,62.66383,1116133,63.106384,63.06383,49.755405 +DTE Energy Company,DTE,6/17/15,62.987232,63.04681,1443253,63.940426,63.812767,50.346294 +DTE Energy Company,DTE,6/18/15,63.84681,63.84681,1339970,64.91915,64.723404,51.064754 +DTE Energy Company,DTE,6/19/15,64.36596,64.740425,2086448,65.029785,64.41702,50.823036 +DTE Energy Company,DTE,6/22/15,63.923405,64.54468,710875,64.67234,64.161705,50.62159 +DTE Energy Company,DTE,6/23/15,63.004253,63.957447,1052448,64.04256,63.285107,49.92998 +DTE Energy Company,DTE,6/24/15,62.765957,63.302128,1105910,63.557446,62.851063,49.58754 +DTE Energy Company,DTE,6/25/15,62.706383,62.97872,1157493,63.131916,62.885105,49.614395 +DTE Energy Company,DTE,6/26/15,62.459576,62.723404,2379845,63.804256,63.795746,50.332867 +DTE Energy Company,DTE,6/29/15,63.48936,63.82979,1978935,64.55319,63.523403,50.117996 +DTE Energy Company,DTE,6/30/15,63.34468,63.770214,1701283,63.82979,63.523403,50.117996 +DTE Energy Company,DTE,7/1/15,63.429787,63.61702,1234808,64.05106,64.03404,50.52086 +DTE Energy Company,DTE,7/2/15,64.161705,64.357445,1560048,65.029785,64.86809,51.178917 +DTE Energy Company,DTE,7/6/15,64.52766,64.74894,1566510,65.22553,65.08085,51.346767 +DTE Energy Company,DTE,7/7/15,65.19149,65.46383,2545873,67.14893,66.85957,52.750122 +DTE Energy Company,DTE,7/8/15,66.25532,66.604256,1646410,67.13191,66.34894,52.347256 +DTE Energy Company,DTE,7/9/15,65.29362,66.52766,1399073,66.77447,65.412766,51.608646 +DTE Energy Company,DTE,7/10/15,65.106384,66.13617,1141630,66.723404,65.96596,52.045086 +DTE Energy Company,DTE,7/13/15,65.319145,66.221275,1156200,66.297874,65.75319,51.877224 +DTE Energy Company,DTE,7/14/15,65.48085,65.74468,743070,66.2383,65.61702,51.769794 +DTE Energy Company,DTE,7/15/15,65.21702,65.63404,916383,66.01702,65.95744,52.038376 +DTE Energy Company,DTE,7/16/15,65.94043,66.11064,905338,66.95319,66.84255,52.736702 +DTE Energy Company,DTE,7/17/15,65.95744,66.57872,1424805,66.8,65.96596,52.045086 +DTE Energy Company,DTE,7/20/15,65.17447,65.90638,1192625,65.90638,65.88085,51.977962 +DTE Energy Company,DTE,7/21/15,64.970215,65.88085,951280,66.008514,65.24255,51.47435 +DTE Energy Company,DTE,7/22/15,65.2,65.32766,909333,65.974464,65.65106,51.796654 +DTE Energy Company,DTE,7/23/15,64.33192,65.412766,1108613,65.58298,64.82553,51.145336 +DTE Energy Company,DTE,7/24/15,65.14043,65.14043,2121933,66.41702,65.838295,51.944374 +DTE Energy Company,DTE,7/27/15,65.80425,65.82127,1683893,67.489365,66.9617,52.830704 +DTE Energy Company,DTE,7/28/15,66.54468,66.86809,1604345,67.04681,66.91064,52.79043 +DTE Energy Company,DTE,7/29/15,66.297874,66.77447,1301900,67.55745,67.49787,53.25373 +DTE Energy Company,DTE,7/30/15,67.14893,67.259575,1228228,68.04256,67.702126,53.41489 +DTE Energy Company,DTE,7/31/15,68.008514,68.008514,1036115,69.165955,68.47659,54.02592 +DTE Energy Company,DTE,8/3/15,68.05957,68.510635,954453,69.05532,68.39149,53.95876 +DTE Energy Company,DTE,8/4/15,67.20851,68.144684,1201320,68.36596,67.31064,53.10601 +DTE Energy Company,DTE,8/5/15,67.165955,67.57447,689020,67.81277,67.412766,53.186573 +DTE Energy Company,DTE,8/6/15,66.75745,67.506386,1171593,68.04256,67.991486,53.643185 +DTE Energy Company,DTE,8/7/15,67.6,67.96596,1708685,69.44681,69.123405,54.536232 +DTE Energy Company,DTE,8/10/15,68.40851,69.165955,891120,69.35319,68.62978,54.146774 +DTE Energy Company,DTE,8/11/15,68.36596,68.75745,1265945,69.57447,69.07234,54.495937 +DTE Energy Company,DTE,8/12/15,68.68936,68.94468,2135093,70.90213,70.65532,55.74485 +DTE Energy Company,DTE,8/13/15,69.82979,70.38298,1253843,71.04681,70.75745,55.825417 +DTE Energy Company,DTE,8/14/15,70.11064,70.52766,1042813,71.31064,71.19149,56.167885 +DTE Energy Company,DTE,8/17/15,70.817024,71.259575,1005213,71.77021,71.59149,56.483475 +DTE Energy Company,DTE,8/18/15,70.876595,71.40426,942585,71.58298,71.14893,56.13431 +DTE Energy Company,DTE,8/19/15,70.78298,70.987236,1655575,71.94043,71.81277,56.65806 +DTE Energy Company,DTE,8/20/15,70.93617,71.37872,1704690,72.44255,71.71915,56.58419 +DTE Energy Company,DTE,8/21/15,70.76596,71.17447,2256823,71.66808,70.76596,55.83215 +DTE Energy Company,DTE,8/24/15,67.08936,69.84681,2383605,69.84681,67.42128,53.1933 +DTE Energy Company,DTE,8/25/15,65.14043,67.9234,1988805,68.587234,65.15745,51.40721 +DTE Energy Company,DTE,8/26/15,64.75745,65.82127,1910785,66.38298,66.27234,52.286823 +DTE Energy Company,DTE,8/27/15,66.10213,66.64681,1425040,67.22553,67.20851,53.02542 +DTE Energy Company,DTE,8/28/15,66.161705,67.182976,1211425,67.34468,67.08936,52.931427 +DTE Energy Company,DTE,8/31/15,65.74468,66.93617,1965540,66.987236,66.434044,52.414417 +DTE Energy Company,DTE,9/1/15,64.41702,65.71064,1467575,66,64.78298,51.111763 +DTE Energy Company,DTE,9/2/15,64.144684,65.42979,1057383,65.47234,64.68936,51.037907 +DTE Energy Company,DTE,9/3/15,64.73192,65.11489,804758,65.46383,65.00426,51.28635 +DTE Energy Company,DTE,9/4/15,63.523403,64.25532,988410,64.59574,63.8383,50.366447 +DTE Energy Company,DTE,9/8/15,64.30638,64.587234,1011205,65.13191,64.91915,51.219196 +DTE Energy Company,DTE,9/9/15,63.86383,65.00426,1182990,65.37872,63.957447,50.460453 +DTE Energy Company,DTE,9/10/15,63.608513,63.608513,983710,64.55319,63.889362,50.40673 +DTE Energy Company,DTE,9/11/15,63.45532,63.69362,877960,64.6383,64.62978,50.990906 +DTE Energy Company,DTE,9/14/15,64.40851,64.73192,777850,65.13191,64.57872,50.950607 +DTE Energy Company,DTE,9/15/15,64.068085,64.73192,1050333,65.182976,65.106384,51.366917 +DTE Energy Company,DTE,9/16/15,64.876595,64.90213,1551235,66.17021,66.068085,52.125675 +DTE Energy Company,DTE,9/17/15,65.30213,65.53191,1765790,67.47234,66.510635,52.972958 +DTE Energy Company,DTE,9/18/15,65.88085,65.991486,1699873,66.95319,66.21277,52.73573 +DTE Energy Company,DTE,9/21/15,66.09362,66.34042,906278,66.68936,66.36596,52.857742 +DTE Energy Company,DTE,9/22/15,65.59149,66.03404,1231518,66.45957,65.7617,52.376476 +DTE Energy Company,DTE,9/23/15,65.46383,65.84681,1309420,66.76596,66.66383,53.094975 +DTE Energy Company,DTE,9/24/15,66.221275,66.374466,1238685,67.11489,67.029785,53.386448 +DTE Energy Company,DTE,9/25/15,66.7149,67.21702,1897508,68.41702,67.46383,53.73216 +DTE Energy Company,DTE,9/28/15,66.9617,67.46383,1602935,67.87234,67.0383,53.393227 +DTE Energy Company,DTE,9/29/15,66.161705,67.165955,2263638,67.37872,66.57872,53.02719 +DTE Energy Company,DTE,9/30/15,66.82553,67.05532,1850155,68.48511,68.4,54.47777 +DTE Energy Company,DTE,10/1/15,66.7149,68.50213,1442430,68.62128,67.548935,53.799934 +DTE Energy Company,DTE,10/2/15,67.25106,68.27234,1192508,68.59574,68.59574,54.633663 +DTE Energy Company,DTE,10/5/15,68.161705,68.93617,968318,69.20851,69.0383,54.986153 +DTE Energy Company,DTE,10/6/15,68.22979,68.876595,1342320,69.08936,68.69787,54.715023 +DTE Energy Company,DTE,10/7/15,68.15319,68.84255,996988,68.91915,68.39149,54.470985 +DTE Energy Company,DTE,10/8/15,68.085106,68.25532,769625,69.3617,69.25106,55.155598 +DTE Energy Company,DTE,10/9/15,68.76596,69.165955,976308,69.26808,69.05532,54.99971 +DTE Energy Company,DTE,10/12/15,69.08085,69.23404,832958,69.89787,69.44681,55.311504 +DTE Energy Company,DTE,10/13/15,68.9617,69.25106,1196033,69.96596,69.23404,55.142044 +DTE Energy Company,DTE,10/14/15,69.06383,69.3617,852933,70.01702,69.58298,55.419956 +DTE Energy Company,DTE,10/15/15,69.49787,69.87234,1352308,71.07234,70.85957,56.436707 +DTE Energy Company,DTE,10/16/15,70.6383,71.2,951398,71.47234,70.93617,56.49772 +DTE Energy Company,DTE,10/19/15,70.50213,71.012764,949048,71.20851,71.182976,56.694294 +DTE Energy Company,DTE,10/20/15,70.68936,70.75745,690548,71.65958,71.33617,56.816296 +DTE Energy Company,DTE,10/21/15,71.14893,71.702126,831078,72.03404,71.30213,56.789196 +DTE Energy Company,DTE,10/22/15,71.29362,71.42979,1009678,72.374466,72.22979,57.52805 +DTE Energy Company,DTE,10/23/15,70.62128,71.6766,1135050,72.64681,70.91915,56.48417 +DTE Energy Company,DTE,10/26/15,70.068085,71.123405,1133758,71.20851,71.06383,56.5994 +DTE Energy Company,DTE,10/27/15,70.39149,70.834045,937063,71.182976,71.05532,56.592617 +DTE Energy Company,DTE,10/28/15,69.20851,71.0383,1144920,71.33617,69.931915,55.697865 +DTE Energy Company,DTE,10/29/15,68.18723,69.49787,1067370,69.90638,69.06383,55.00648 +DTE Energy Company,DTE,10/30/15,68.91915,69.259575,894528,69.84681,69.4383,55.30472 +DTE Energy Company,DTE,11/2/15,69.0383,69.44681,980303,70.01702,69.9234,55.691097 +DTE Energy Company,DTE,11/3/15,69.33617,69.6,1000865,70.22979,70.17873,55.894436 +DTE Energy Company,DTE,11/4/15,70,70.17873,795358,70.79149,70.39149,56.063904 +DTE Energy Company,DTE,11/5/15,70.11064,70.2383,1440315,71.04681,70.6383,56.26047 +DTE Energy Company,DTE,11/6/15,67.395744,69.55745,2418385,69.625534,67.565956,53.81348 +DTE Energy Company,DTE,11/9/15,66.987236,67.23404,1696700,67.88936,67.489365,53.75248 +DTE Energy Company,DTE,11/10/15,67.42128,67.625534,1389673,68.434044,68.25532,54.362534 +DTE Energy Company,DTE,11/11/15,68.22979,68.374466,1293205,68.9617,68.93617,54.904808 +DTE Energy Company,DTE,11/12/15,67.914894,68.73192,1134228,69.395744,68.11064,54.247303 +DTE Energy Company,DTE,11/13/15,67.51489,68.26383,1079473,68.76596,67.685104,53.908382 +DTE Energy Company,DTE,11/16/15,67.54043,67.565956,1315648,69.02128,68.987236,54.94547 +DTE Energy Company,DTE,11/17/15,67.506386,68.76596,991113,69.31064,67.702126,53.921955 +DTE Energy Company,DTE,11/18/15,66.604256,67.48085,1846513,68.11064,67.98298,54.145622 +DTE Energy Company,DTE,11/19/15,68.144684,68.374466,1283218,69.259575,68.876595,54.85736 +DTE Energy Company,DTE,11/20/15,68.95319,69.182976,1707158,69.69362,69.259575,55.16238 +DTE Energy Company,DTE,11/23/15,68.39149,69.22553,763633,69.506386,68.53617,54.586227 +DTE Energy Company,DTE,11/24/15,67.54043,68.21277,1083350,68.42553,68.26383,54.36932 +DTE Energy Company,DTE,11/25/15,67.642555,68.26383,693368,68.26383,67.98298,54.145622 +DTE Energy Company,DTE,11/27/15,67.72766,67.98298,349680,68.61276,68.22979,54.3422 +DTE Energy Company,DTE,11/30/15,68.204254,68.24681,1536430,69.0383,68.50213,54.559105 +DTE Energy Company,DTE,12/1/15,68.085106,68.88511,1370403,68.97872,68.65532,54.681126 +DTE Energy Company,DTE,12/2/15,66.90213,68.42553,1586015,68.51915,66.9617,53.33223 +DTE Energy Company,DTE,12/3/15,66.34042,66.97872,1977408,67.2,66.61276,53.054302 +DTE Energy Company,DTE,12/4/15,66.834045,67.029785,1588718,68.76596,68.53617,54.586227 +DTE Energy Company,DTE,12/7/15,68.10213,68.357445,1258895,69.106384,69.08936,55.026814 +DTE Energy Company,DTE,12/8/15,68.085106,68.93617,1007445,69.123405,68.61276,54.64723 +DTE Energy Company,DTE,12/9/15,67.89787,68.374466,1984928,69.23404,68.26383,54.36932 +DTE Energy Company,DTE,12/10/15,66.90213,68.204254,1488373,68.314896,67.165955,53.4949 +DTE Energy Company,DTE,12/11/15,66.587234,66.90213,1364528,67.44681,66.66383,53.094975 +DTE Energy Company,DTE,12/14/15,65.82979,66.67234,1613628,66.99574,66.78298,53.189877 +DTE Energy Company,DTE,12/15/15,66.94468,66.94468,909920,67.95744,67.33617,53.63046 +DTE Energy Company,DTE,12/16/15,67.42128,67.65106,1242445,68.97872,68.84255,54.830246 +DTE Energy Company,DTE,12/17/15,67.82127,68.34042,1358418,68.64681,68.04256,54.6866 +DTE Energy Company,DTE,12/18/15,66.80851,67.974464,1888930,68.05957,67.13191,53.95471 +DTE Energy Company,DTE,12/21/15,66.36596,67.37022,1275815,67.75319,66.94468,53.804234 +DTE Energy Company,DTE,12/22/15,66.357445,67.123405,1046455,67.489365,67.30213,54.091515 +DTE Energy Company,DTE,12/23/15,67.46383,67.53191,786075,68.19575,68.09362,54.72765 +DTE Energy Company,DTE,12/24/15,67.82979,67.931915,385283,68.28085,67.98298,54.63871 +DTE Energy Company,DTE,12/28/15,67.73617,67.914894,892883,68.67234,68.64681,55.172253 +DTE Energy Company,DTE,12/29/15,68.75745,68.91064,1031650,69.685104,69.31064,55.705776 +DTE Energy Company,DTE,12/30/15,69.13191,69.4383,1355363,69.72766,69.395744,55.774178 +DTE Energy Company,DTE,12/31/15,67.52341,69.30213,1151383,69.506386,68.24681,54.850758 +DTE Energy Company,DTE,1/4/16,66.740425,67.65958,1654753,67.80425,67.35319,54.132553 +DTE Energy Company,DTE,1/5/16,66.39149,67.2,1479443,68.17021,68.04256,54.6866 +DTE Energy Company,DTE,1/6/16,67.34468,67.548935,2465855,68.144684,67.73617,54.440365 +DTE Energy Company,DTE,1/7/16,66.8,67.04681,1670145,67.65106,66.99574,53.845272 +DTE Energy Company,DTE,1/8/16,66.59574,66.99574,1858028,67.37022,66.70638,53.61271 +DTE Energy Company,DTE,1/11/16,66.876595,66.88511,2169638,67.548935,67.3617,54.13938 +DTE Energy Company,DTE,1/12/16,66.77447,67.88936,1793285,67.88936,67.74468,54.4472 +DTE Energy Company,DTE,1/13/16,68.09362,68.44255,2151190,69.08936,68.297874,54.891804 +DTE Energy Company,DTE,1/14/16,67.974464,68.24681,1354305,69.63404,69.20851,55.623703 +DTE Energy Company,DTE,1/15/16,67.931915,68.33192,1729248,69.106384,68.54468,55.090168 +DTE Energy Company,DTE,1/19/16,68.82553,69.15745,2002553,70.15319,69.98298,56.246162 +DTE Energy Company,DTE,1/20/16,67.685104,69.54043,2389245,70.11915,68.24681,54.850758 +DTE Energy Company,DTE,1/21/16,66.99574,68.2383,1699520,68.73192,67.44681,54.207787 +DTE Energy Company,DTE,1/22/16,67.55745,68.03404,1612923,69.29362,69.21702,55.63053 +DTE Energy Company,DTE,1/25/16,68.53617,69.25106,1013203,69.30213,68.73192,55.24065 +DTE Energy Company,DTE,1/26/16,68.80851,69.029785,1120715,70.01702,69.53191,55.883606 +DTE Energy Company,DTE,1/27/16,68.970215,69.15745,1161135,70.24681,69.78723,56.08882 +DTE Energy Company,DTE,1/28/16,69.4383,69.78723,905103,71.40426,70.85107,56.943832 +DTE Energy Company,DTE,1/29/16,70.47659,71.489365,1795635,72.493614,72.34894,58.147713 +DTE Energy Company,DTE,2/1/16,71.73617,71.9234,1279810,73.05532,72.604256,58.35289 +DTE Energy Company,DTE,2/2/16,72.3234,72.46809,1475095,73.45532,73.37872,58.975338 +DTE Energy Company,DTE,2/3/16,73.276596,73.7617,2087035,74.75745,74.11915,59.57042 +DTE Energy Company,DTE,2/4/16,73.565956,73.991486,1631253,74.51915,73.71064,59.242115 +DTE Energy Company,DTE,2/5/16,72.374466,73.34468,2087388,73.9234,73.57447,59.132664 +DTE Energy Company,DTE,2/8/16,72.54468,73.90638,2065650,74.73192,73.37872,58.975338 +DTE Energy Company,DTE,2/9/16,73.012764,73.21702,1716323,74.144684,73.914894,59.406277 +DTE Energy Company,DTE,2/10/16,71.319145,72.876595,2637170,73.855316,73.012764,58.681225 +DTE Energy Company,DTE,2/11/16,71.51489,73.13191,1766143,73.57447,71.55745,57.51157 +DTE Energy Company,DTE,2/12/16,70.57872,71.26808,1180993,71.9234,71.25106,57.26532 +DTE Energy Company,DTE,2/16/16,70.834045,71.182976,1590598,72.025536,71.94894,57.82621 +DTE Energy Company,DTE,2/17/16,71.123405,71.95744,1545243,72.19575,71.6766,57.607338 +DTE Energy Company,DTE,2/18/16,71.52341,71.80425,1172533,72.92766,72.45957,58.23661 +DTE Energy Company,DTE,2/19/16,71.58298,72.297874,1026363,72.51915,72.10213,57.94933 +DTE Energy Company,DTE,2/22/16,72.0766,72.357445,940000,72.97872,72.67234,58.407616 +DTE Energy Company,DTE,2/23/16,72.10213,72.314896,780200,73.23404,72.987236,58.660706 +DTE Energy Company,DTE,2/24/16,72.510635,72.92766,805698,73.52341,73.24255,58.8659 +DTE Energy Company,DTE,2/25/16,73.19149,73.47234,668458,74.0766,74.01702,59.48835 +DTE Energy Company,DTE,2/26/16,71.71064,73.58298,1354540,73.81277,71.73617,57.655197 +DTE Energy Company,DTE,2/29/16,71.49787,71.65958,1468868,72.34894,71.59149,57.538925 +DTE Energy Company,DTE,3/1/16,70.76596,72.008514,1596590,72.17021,71.34468,57.340553 +DTE Energy Company,DTE,3/2/16,69.57447,71.029785,1253843,71.61702,71.54043,57.4979 +DTE Energy Company,DTE,3/3/16,70.297874,71.702126,1390965,71.702126,71.49787,57.463673 +DTE Energy Company,DTE,3/4/16,70.86809,71.13191,1079238,72.40851,72.221275,58.045094 +DTE Energy Company,DTE,3/7/16,71.82127,71.94043,1478620,73.34468,73.33617,58.941135 +DTE Energy Company,DTE,3/8/16,72.9617,73.37872,1750398,74.55319,74.26383,59.686707 +DTE Energy Company,DTE,3/9/16,74.54468,75.17447,1312475,75.38724,74.834045,60.144993 +DTE Energy Company,DTE,3/10/16,74.204254,74.6383,952808,75.165955,74.893616,60.19288 +DTE Energy Company,DTE,3/11/16,74.76596,75.30213,1118365,75.6,75.106384,60.363876 +DTE Energy Company,DTE,3/14/16,74.57872,75.02128,709230,75.34468,74.94468,60.233925 +DTE Energy Company,DTE,3/15/16,74.62978,74.680855,813688,75.506386,75.20851,60.445957 +DTE Energy Company,DTE,3/16/16,74.314896,74.85957,1349723,76.357445,76.15319,61.20521 +DTE Energy Company,DTE,3/17/16,75.15745,75.82979,1682718,76.34894,76.13617,61.69486 +DTE Energy Company,DTE,3/18/16,75.42128,76.314896,2419208,76.41702,75.66808,61.31555 +DTE Energy Company,DTE,3/21/16,74.65532,75.31064,808165,76.008514,75.66808,61.31555 +DTE Energy Company,DTE,3/22/16,75.11489,75.57447,995108,76.008514,75.20851,60.943146 +DTE Energy Company,DTE,3/23/16,74.82553,75.26808,1123418,76.34894,76.0766,61.64658 +DTE Energy Company,DTE,3/24/16,75.52341,75.73617,868443,76.27234,76.13617,61.69486 +DTE Energy Company,DTE,3/28/16,75.66808,76.17021,698773,76.62128,75.98298,61.570736 +DTE Energy Company,DTE,3/29/16,75.69362,75.96596,1047278,77.37022,77.33617,62.667236 +DTE Energy Company,DTE,3/30/16,76.80851,77.38724,798648,77.44681,77.20851,62.5638 +DTE Energy Company,DTE,3/31/16,76.75745,77.20851,1277225,77.38724,77.15745,62.522415 +DTE Energy Company,DTE,4/1/16,76.54468,77.123405,1305190,77.61702,77.489365,62.79138 +DTE Energy Company,DTE,4/4/16,76.45957,77.489365,1103325,77.642555,77.20851,62.5638 +DTE Energy Company,DTE,4/5/16,75.6766,77.02128,1525855,77.20851,75.78723,61.412132 +DTE Energy Company,DTE,4/6/16,75.259575,75.685104,928720,75.94894,75.73617,61.370735 +DTE Energy Company,DTE,4/7/16,75.35319,75.45532,1173825,76.01702,75.548935,61.219013 +DTE Energy Company,DTE,4/8/16,75.3617,75.74468,779730,76.40851,75.74468,61.37763 +DTE Energy Company,DTE,4/11/16,75.37022,75.81277,996400,76.33192,75.395744,61.094883 +DTE Energy Company,DTE,4/12/16,75.40426,75.69362,852580,75.94043,75.82127,61.439693 +DTE Energy Company,DTE,4/13/16,74.893616,76.085106,974545,76.13617,75.48085,61.163845 +DTE Energy Company,DTE,4/14/16,74.97872,75.37872,957155,75.65958,75.13191,60.88109 +DTE Energy Company,DTE,4/15/16,75.012764,75.38724,955628,75.991486,75.84681,61.46039 +DTE Energy Company,DTE,4/18/16,75.31064,75.838295,884893,76.01702,75.94894,61.543133 +DTE Energy Company,DTE,4/19/16,75.73617,75.96596,753880,76.2383,76.21277,61.756916 +DTE Energy Company,DTE,4/20/16,73.98298,76.17021,821795,76.42553,74.09362,60.039745 +DTE Energy Company,DTE,4/21/16,72.144684,73.87234,1356420,74.008514,72.4,58.66736 +DTE Energy Company,DTE,4/22/16,72.51915,72.80851,915090,73.395744,72.99574,59.150105 +DTE Energy Company,DTE,4/25/16,72.65532,72.92766,986648,73.42979,73.42128,59.49491 +DTE Energy Company,DTE,4/26/16,72.740425,73.35319,1017903,74.0766,73.25106,59.356983 +DTE Energy Company,DTE,4/27/16,73.04681,73.58298,1109318,74.91915,74.42553,60.308678 +DTE Energy Company,DTE,4/28/16,73.49787,73.59149,882778,75.00426,74.93617,60.722477 +DTE Energy Company,DTE,4/29/16,74.025536,74.51915,1919480,76.01702,75.88085,61.487976 +DTE Energy Company,DTE,5/2/16,75.55745,75.82127,1625965,77.012764,76.70638,62.15691 +DTE Energy Company,DTE,5/3/16,75.991486,76.62978,1050568,77.05532,76.34042,61.86038 +DTE Energy Company,DTE,5/4/16,76.17873,76.17873,1282043,78.25532,77.625534,62.90172 +DTE Energy Company,DTE,5/5/16,77.2,77.40426,1120128,78.57021,77.53191,62.82587 +DTE Energy Company,DTE,5/6/16,76.221275,77.51489,1572503,77.51489,76.62978,62.094856 +DTE Energy Company,DTE,5/9/16,76.434044,76.79149,1353483,77.012764,76.88511,62.301743 +DTE Energy Company,DTE,5/10/16,76.6383,77.14043,932715,77.26808,76.834045,62.260357 +DTE Energy Company,DTE,5/11/16,76.314896,76.94468,898875,77.29362,77.182976,62.543102 +DTE Energy Company,DTE,5/12/16,76.8,77.2851,738018,77.931915,77.72766,62.984474 +DTE Energy Company,DTE,5/13/16,76.91064,77.69362,626275,77.795746,77.33617,62.667236 +DTE Energy Company,DTE,5/16/16,76.73192,77.2,565175,77.47234,77.34468,62.674145 +DTE Energy Company,DTE,5/17/16,75.489365,77.106384,927663,77.24255,75.84681,61.46039 +DTE Energy Company,DTE,5/18/16,74.33192,75.33617,1126708,76.3234,74.65532,60.4949 +DTE Energy Company,DTE,5/19/16,73.88085,74.374466,740015,75.47234,75.44681,61.136257 +DTE Energy Company,DTE,5/20/16,74.99574,75.71915,908628,75.71915,75.48085,61.163845 +DTE Energy Company,DTE,5/23/16,74.62978,75.489365,561650,75.565956,74.680855,60.5156 +DTE Energy Company,DTE,5/24/16,74.893616,74.97872,808165,76.04256,75.931915,61.529343 +DTE Energy Company,DTE,5/25/16,75.2,75.74468,889593,75.82979,75.48085,61.163845 +DTE Energy Company,DTE,5/26/16,75.259575,75.53191,710053,76.510635,76.357445,61.874157 +DTE Energy Company,DTE,5/27/16,76.11915,76.434044,663288,76.8,76.77447,62.21208 +DTE Energy Company,DTE,5/31/16,76.451065,76.62978,1325165,77.25106,77.17447,62.53621 +DTE Energy Company,DTE,6/1/16,76.95319,77.106384,820503,77.565956,77.548935,62.83965 +DTE Energy Company,DTE,6/2/16,76.61276,77.37022,621340,77.54043,77.54043,62.832775 +DTE Energy Company,DTE,6/3/16,78.24681,78.297874,753410,79.37872,79.00426,64.01894 +DTE Energy Company,DTE,6/6/16,78.41702,79.00426,744833,79.26808,78.8,63.85342 +DTE Energy Company,DTE,6/7/16,78.73192,78.970215,642255,79.37022,78.893616,63.92927 +DTE Energy Company,DTE,6/8/16,78.61276,78.90213,712873,79.54043,79.47234,64.39823 +DTE Energy Company,DTE,6/9/16,79.44681,79.48085,1103913,80.19575,80.04256,64.86029 +DTE Energy Company,DTE,6/10/16,79.6,79.991486,787133,80.374466,79.9234,64.76375 +DTE Energy Company,DTE,6/13/16,79.75319,80,910860,80.314896,79.855316,64.70858 +DTE Energy Company,DTE,6/14/16,79.51489,79.931915,1187573,80.876595,80.834045,65.50166 +DTE Energy Company,DTE,6/15/16,79.625534,80.876595,981243,80.876595,80,64.82578 +DTE Energy Company,DTE,6/16/16,78.9617,78.9617,1080295,80.13617,79.94894,65.29147 +DTE Energy Company,DTE,6/17/16,79.42979,80.05957,1493778,80.41702,80.3234,65.59729 +DTE Energy Company,DTE,6/20/16,79.22553,80.24681,960563,80.41702,79.9234,65.27063 +DTE Energy Company,DTE,6/21/16,79.44681,79.9234,721568,80.51915,80.025536,65.35404 +DTE Energy Company,DTE,6/22/16,79.642555,80.22979,795945,80.22979,79.78723,65.15943 +DTE Energy Company,DTE,6/23/16,79.38724,79.9234,1018960,80.068085,80.05106,65.37487 +DTE Energy Company,DTE,6/24/16,79.44681,79.53191,2188673,82.15319,81.34468,66.43134 +DTE Energy Company,DTE,6/27/16,81.15745,81.15745,1737943,82.510635,82.11915,67.06382 +DTE Energy Company,DTE,6/28/16,81.2,82.11915,1501415,82.46809,82.374466,67.27233 +DTE Energy Company,DTE,6/29/16,82.33192,82.67234,955863,83.0383,82.6383,67.48779 +DTE Energy Company,DTE,6/30/16,82.604256,82.79149,1682600,84.36596,84.357445,68.89177 +DTE Energy Company,DTE,7/1/16,83.63404,84.8,1342908,85.106384,84.493614,69.002945 +DTE Energy Company,DTE,7/5/16,84.48511,84.57872,1220473,85.32766,85.19149,69.572876 +DTE Energy Company,DTE,7/6/16,84.54468,85.22553,1220238,85.489365,85.06383,69.46863 +DTE Energy Company,DTE,7/7/16,83.35319,84.84255,884070,85.123405,83.565956,68.245384 +DTE Energy Company,DTE,7/8/16,82.57021,83.31064,989233,84.4,84.374466,68.90564 +DTE Energy Company,DTE,7/11/16,83.11489,84.04256,584445,84.27234,84.221275,68.78055 +DTE Energy Company,DTE,7/12/16,82.82553,83.53191,837188,83.974464,83.13191,67.89091 +DTE Energy Company,DTE,7/13/16,83.29362,83.55745,1133993,83.80425,83.489365,68.18283 +DTE Energy Company,DTE,7/14/16,82.44255,82.970215,1362178,83.38724,82.62978,67.48083 +DTE Energy Company,DTE,7/15/16,82.6383,82.77447,1176528,83.23404,83.11489,67.87702 +DTE Energy Company,DTE,7/18/16,83.22553,83.2851,653770,83.74468,83.38724,68.099434 +DTE Energy Company,DTE,7/19/16,83.05532,83.45532,661173,83.74468,83.44681,68.14806 +DTE Energy Company,DTE,7/20/16,82.85107,83.40426,502548,83.65106,83.00426,67.78666 +DTE Energy Company,DTE,7/21/16,82.51915,82.76596,851053,83.81277,83.71064,68.36353 +DTE Energy Company,DTE,7/22/16,83.55745,83.65106,1123888,84.85107,84.604256,69.093315 +DTE Energy Company,DTE,7/25/16,83.855316,84.357445,1437143,84.59574,84.10213,68.68326 +DTE Energy Company,DTE,7/26/16,83.30213,84.40851,1475683,84.50213,83.40426,68.11331 +DTE Energy Company,DTE,7/27/16,82.18723,83.42979,1507173,83.49787,82.74894,67.57814 +DTE Energy Company,DTE,7/28/16,82.510635,82.78298,2156595,83.13191,82.6383,67.48779 +DTE Energy Company,DTE,7/29/16,82.57021,82.57021,2914705,83.13191,82.99574,67.7797 +DTE Energy Company,DTE,8/1/16,82.76596,82.876595,1982343,83.625534,83.55745,68.23843 +DTE Energy Company,DTE,8/2/16,83.08085,83.55745,1648525,83.778725,83.52341,68.21064 +DTE Energy Company,DTE,8/3/16,81.90638,83.42128,1047630,83.59149,82.27234,67.18893 +DTE Energy Company,DTE,8/4/16,82.15319,82.27234,690665,83.106384,82.48511,67.362686 +DTE Energy Company,DTE,8/5/16,80.77447,82.28085,1294380,82.314896,80.93617,66.09771 +DTE Energy Company,DTE,8/8/16,80.51915,81.05532,894293,81.65958,80.92766,66.09076 +DTE Energy Company,DTE,8/9/16,80.66383,81.00426,671983,81.506386,81.106384,66.23675 +DTE Energy Company,DTE,8/10/16,80.90213,81.3617,685495,81.52341,81.33617,66.42438 +DTE Energy Company,DTE,8/11/16,81.08085,81.395744,825908,81.65106,81.6,66.639854 +DTE Energy Company,DTE,8/12/16,81.88085,81.88936,830373,82.52766,82.025536,66.987366 +DTE Energy Company,DTE,8/15/16,80.61276,82.025536,842005,82.2383,80.64681,65.86141 +DTE Energy Company,DTE,8/16/16,79.42128,80.42553,1586133,80.42553,79.72766,65.11077 +DTE Energy Company,DTE,8/17/16,78.876595,79.34468,2143435,81.2,80.91064,66.07685 +DTE Energy Company,DTE,8/18/16,80.8,80.8,2428843,82.28085,82.28085,67.19588 +DTE Energy Company,DTE,8/19/16,80.204254,81.94043,1695995,82.161705,80.59574,65.81972 +DTE Energy Company,DTE,8/22/16,80.54468,80.76596,523110,81.2,80.95319,66.11163 +DTE Energy Company,DTE,8/23/16,80.50213,81.02128,686553,81.33617,80.51915,65.75718 +DTE Energy Company,DTE,8/24/16,79.82979,80.36596,867385,80.82553,80.79149,65.97956 +DTE Energy Company,DTE,8/25/16,80.5617,80.79149,808048,81.17447,80.987236,66.13944 +DTE Energy Company,DTE,8/26/16,78.7149,81.05532,1030358,81.395744,78.8,64.35317 +DTE Energy Company,DTE,8/29/16,79.07234,79.07234,997458,79.75319,79.59149,64.999565 +DTE Energy Company,DTE,8/30/16,78.57872,79.69362,641668,79.991486,78.7149,64.283676 +DTE Energy Company,DTE,8/31/16,78.50213,78.8,1280163,79.182976,79.06383,64.56864 +DTE Energy Company,DTE,9/1/16,78.27234,78.93617,1031533,79.07234,78.47659,64.08909 +DTE Energy Company,DTE,9/2/16,78.314896,78.50213,984533,79.48085,79.319145,64.777145 +DTE Energy Company,DTE,9/6/16,79.548935,79.61702,960915,80.680855,80.13617,65.44439 +DTE Energy Company,DTE,9/7/16,79.53191,80.04256,1181463,80.54468,80.45957,65.70849 +DTE Energy Company,DTE,9/8/16,79.88085,80.05957,1118013,80.70638,80.42553,65.6807 +DTE Energy Company,DTE,9/9/16,77.40426,80.0766,1308363,80.0766,77.44681,63.248074 +DTE Energy Company,DTE,9/12/16,77.37872,77.58298,1403538,78.97872,78.77447,64.33234 +DTE Energy Company,DTE,9/13/16,77.11489,78.62978,1202848,78.62978,77.74468,63.491337 +DTE Energy Company,DTE,9/14/16,77.60851,77.88085,1844750,78.67234,78.59574,64.18637 +DTE Energy Company,DTE,9/15/16,77.54043,77.974464,1137870,78.67234,78.57021,64.70503 +DTE Energy Company,DTE,9/16/16,77.931915,78.36596,1778245,79.72766,79.625534,65.57412 +DTE Energy Company,DTE,9/19/16,79.66808,79.82979,1103443,80.4,80.34042,66.16284 +DTE Energy Company,DTE,9/20/16,79.89787,80.680855,874553,80.85107,79.90638,65.80541 +DTE Energy Company,DTE,9/21/16,79.82127,79.82127,1459233,81.65106,81.57447,67.17912 +DTE Energy Company,DTE,9/22/16,81.319145,81.81277,1046925,82.17873,81.838295,67.3964 +DTE Energy Company,DTE,9/23/16,81.34468,81.82127,1334565,82.76596,82.42553,67.88001 +DTE Energy Company,DTE,9/26/16,82.03404,82.357445,925783,82.76596,82.2383,67.7258 +DTE Energy Company,DTE,9/27/16,80.80851,82.57872,2129453,83.06383,80.91064,66.63244 +DTE Energy Company,DTE,9/28/16,80.03404,81.22553,1525855,81.29362,80.74894,66.49927 +DTE Energy Company,DTE,9/29/16,79.11489,80.33192,3483993,80.33192,79.19149,65.21666 +DTE Energy Company,DTE,9/30/16,79.52341,79.52341,3766698,80.723404,79.71915,65.6512 +DTE Energy Company,DTE,10/3/16,78.18723,79.53191,2200305,79.63404,79.012764,65.069466 +DTE Energy Company,DTE,10/4/16,77.26808,78.92766,3172618,78.9617,77.625534,63.92705 +DTE Energy Company,DTE,10/5/16,77.23404,77.9234,3129730,78.817024,78.144684,64.3546 +DTE Energy Company,DTE,10/6/16,77.37872,77.82127,2870995,78.82553,78.48511,64.63495 +DTE Energy Company,DTE,10/7/16,78.11915,79.012764,2575365,79.52341,78.13617,64.34758 +DTE Energy Company,DTE,10/10/16,78.221275,78.34042,1635013,78.80851,78.59574,64.726036 +DTE Energy Company,DTE,10/11/16,77.78723,78.434044,1786823,78.54468,77.95744,64.20039 +DTE Energy Company,DTE,10/12/16,77.65106,77.838295,1431620,78.46809,78.085106,64.30552 +DTE Energy Company,DTE,10/13/16,78.008514,78.144684,2324855,79.25106,78.91915,64.99237 +DTE Energy Company,DTE,10/14/16,78.22979,78.70638,1344788,78.987236,78.297874,64.48076 +DTE Energy Company,DTE,10/17/16,78.27234,78.51915,1471218,78.85957,78.62978,64.75408 +DTE Energy Company,DTE,10/18/16,78.12766,79.08085,1456530,79.33617,79.012764,65.069466 +DTE Energy Company,DTE,10/19/16,78.434044,79.07234,971138,79.20851,78.94468,65.01341 +DTE Energy Company,DTE,10/20/16,78.90213,79.14893,1388615,79.87234,79.24255,65.258705 +DTE Energy Company,DTE,10/21/16,78.434044,78.434044,1124358,79.259575,78.93617,65.00641 +DTE Energy Company,DTE,10/24/16,78.7149,79.24255,1139515,79.57447,79.26808,65.27975 +DTE Energy Company,DTE,10/25/16,79.00426,79.029785,1354188,80.01702,79.991486,65.8755 +DTE Energy Company,DTE,10/26/16,79.21702,80.45957,1415640,80.57021,79.914894,65.81241 +DTE Energy Company,DTE,10/27/16,79.20851,79.51489,1945330,80.025536,79.73617,65.665215 +DTE Energy Company,DTE,10/28/16,79.48085,79.71064,1231283,80.357445,79.94894,65.84042 +DTE Energy Company,DTE,10/31/16,80.144684,80.297874,1753453,82.161705,81.71064,67.291275 +DTE Energy Company,DTE,11/1/16,80.12766,81.702126,1115310,81.702126,80.24681,66.08576 +DTE Energy Company,DTE,11/2/16,78.680855,80.18723,1066783,80.18723,79.30213,65.30779 +DTE Energy Company,DTE,11/3/16,78.67234,78.970215,830608,79.72766,79.37872,65.37086 +DTE Energy Company,DTE,11/4/16,79.20851,79.87234,1256310,80.604256,79.22553,65.244705 +DTE Energy Company,DTE,11/7/16,78.93617,79.66808,969493,81.13191,81.09787,66.78663 +DTE Energy Company,DTE,11/8/16,80.94468,81.259575,1186045,82.36596,81.82979,67.38939 +DTE Energy Company,DTE,11/9/16,78.51915,80.6383,1616213,80.6383,78.61276,64.740074 +DTE Energy Company,DTE,11/10/16,76.30638,78.46809,2064710,78.493614,77.685104,63.976112 +DTE Energy Company,DTE,11/11/16,77.2,77.49787,954923,78.75745,77.42128,63.758835 +DTE Energy Company,DTE,11/14/16,76.604256,77.182976,1621500,78.11915,77.77021,64.0462 +DTE Energy Company,DTE,11/15/16,78.17873,78.19575,2050845,79.931915,79.48085,65.45498 +DTE Energy Company,DTE,11/16/16,77.71064,79.53191,1491193,80.0766,78.26383,64.45271 +DTE Energy Company,DTE,11/17/16,77.7617,77.914894,850113,78.5617,78.025536,64.256485 +DTE Energy Company,DTE,11/18/16,77.37022,77.98298,1030710,78.48511,77.63404,63.93405 +DTE Energy Company,DTE,11/21/16,77.74468,77.931915,908745,78.55319,78.53617,64.67701 +DTE Energy Company,DTE,11/22/16,78.723404,79.17447,1871188,80.21277,79.855316,65.76336 +DTE Energy Company,DTE,11/23/16,78.68936,78.99574,878195,79.88936,78.85957,64.94333 +DTE Energy Company,DTE,11/25/16,79.02128,79.02128,510890,80.204254,80.025536,65.90354 +DTE Energy Company,DTE,11/28/16,80.13617,80.3234,1263948,81.73617,81.53191,67.14408 +DTE Energy Company,DTE,11/29/16,81.0383,81.08936,899345,82.144684,81.53191,67.14408 +DTE Energy Company,DTE,11/30/16,79.2,80.4,1480970,80.587234,79.22553,65.244705 +DTE Energy Company,DTE,12/1/16,78.45957,78.7149,1842753,79.71064,79.66808,65.60917 +DTE Energy Company,DTE,12/2/16,80.04256,80.30638,2170813,81.19149,80.9617,66.67451 +DTE Energy Company,DTE,12/5/16,79.795746,80.57021,1761560,80.94468,80.91915,66.63945 +DTE Energy Company,DTE,12/6/16,80.79149,81.05532,948578,81.60851,81.012764,66.71654 +DTE Energy Company,DTE,12/7/16,81.17447,81.17447,1699638,82.604256,82.46809,67.91504 +DTE Energy Company,DTE,12/8/16,80.99574,81.86383,1298375,82.21277,81.86383,67.41742 +DTE Energy Company,DTE,12/9/16,81.795746,81.95744,1026010,83.06383,82.93617,68.300545 +DTE Energy Company,DTE,12/12/16,82.221275,82.6383,1214480,83.82979,83.7617,68.98039 +DTE Energy Company,DTE,12/13/16,83.489365,83.82127,1095453,84.34042,84.17873,69.32382 +DTE Energy Company,DTE,12/14/16,82.22979,84.67234,1704338,85.0383,82.47659,67.922066 +DTE Energy Company,DTE,12/15/16,81.04681,81.81277,1268765,82.34894,82.28936,68.34974 +DTE Energy Company,DTE,12/16/16,82.25532,82.25532,1704573,83.778725,83.57447,69.417145 +DTE Energy Company,DTE,12/19/16,83.106384,83.89787,1256193,83.991486,83.642555,69.47369 +DTE Energy Company,DTE,12/20/16,83.3617,83.63404,918498,84.25532,83.931915,69.71405 +DTE Energy Company,DTE,12/21/16,83.54043,83.82127,699948,84.25532,83.58298,69.4242 +DTE Energy Company,DTE,12/22/16,83.165955,83.642555,652830,84.17021,83.838295,69.636284 +DTE Energy Company,DTE,12/23/16,83.75319,84.11064,774443,84.46809,84.03404,69.79886 +DTE Energy Company,DTE,12/27/16,83.4383,83.88085,456958,84.10213,83.95744,69.73524 +DTE Energy Company,DTE,12/28/16,83.19149,84.068085,621105,84.068085,83.34468,69.22627 +DTE Energy Company,DTE,12/29/16,83.29362,83.54043,691723,84.30638,84.19575,69.93317 +DTE Energy Company,DTE,12/30/16,83.548935,84.28936,671278,84.50213,83.838295,69.636284 +DTE Energy Company,DTE,1/3/17,83.25106,84.03404,1422103,84.11064,83.58298,69.4242 +DTE Energy Company,DTE,1/4/17,83.46383,83.69362,1263595,84.297874,83.80425,69.607994 +DTE Energy Company,DTE,1/5/17,83.15745,83.931915,1467693,84.0766,83.914894,69.6999 +DTE Energy Company,DTE,1/6/17,83.53191,83.702126,1171005,84.38298,84.13617,69.88369 +DTE Energy Company,DTE,1/9/17,83.19149,83.82979,1858145,84.314896,83.30213,69.19093 +DTE Energy Company,DTE,1/10/17,82.62978,83.34468,1220590,83.37022,82.91915,68.872826 +DTE Energy Company,DTE,1/11/17,82.82553,82.91915,834368,83.838295,83.75319,69.56557 +DTE Energy Company,DTE,1/12/17,83.2851,83.75319,721215,83.94043,83.71915,69.537315 +DTE Energy Company,DTE,1/13/17,83.319145,83.6766,810163,84.21277,83.65958,69.487816 +DTE Energy Company,DTE,1/17/17,83.77021,83.87234,680325,84.67234,84.42553,70.12402 +DTE Energy Company,DTE,1/18/17,84.01702,84.26383,919320,84.64681,84.161705,69.90489 +DTE Energy Company,DTE,1/19/17,83.17447,83.702126,1474860,84,83.52341,69.37473 +DTE Energy Company,DTE,1/20/17,83.42979,83.80425,731673,84.314896,83.74468,69.55852 +DTE Energy Company,DTE,1/23/17,83.34468,83.88936,519468,83.974464,83.42979,69.296974 +DTE Energy Company,DTE,1/24/17,83.029785,83.21702,569053,83.625534,83.37022,69.2475 +DTE Energy Company,DTE,1/25/17,82.5617,83.012764,1325988,83.412766,83.35319,69.233345 +DTE Energy Company,DTE,1/26/17,83.123405,83.33617,703825,83.95744,83.59149,69.431274 +DTE Energy Company,DTE,1/27/17,82.54468,83.702126,1159138,83.931915,82.6383,68.63954 +DTE Energy Company,DTE,1/30/17,82.19575,82.92766,984415,83.02128,82.680855,68.67491 +DTE Energy Company,DTE,1/31/17,82.78298,82.876595,1496715,84.0766,83.94894,69.72816 +DTE Energy Company,DTE,2/1/17,82.70638,83.57447,1642415,84,83.34468,69.22627 +DTE Energy Company,DTE,2/2/17,83.165955,83.53191,1115310,84.57021,84.21277,69.94731 +DTE Energy Company,DTE,2/3/17,83.78723,84.36596,1494365,84.50213,84.26383,69.98974 +DTE Energy Company,DTE,2/6/17,83.32766,84.17021,1352660,84.46809,83.49787,69.35352 +DTE Energy Company,DTE,2/7/17,83.42979,83.778725,1053035,83.974464,83.74468,69.55852 +DTE Energy Company,DTE,2/8/17,83.58298,83.94043,1423278,84.41702,84.025536,69.79179 +DTE Energy Company,DTE,2/9/17,82.374466,83.44681,2053548,84.2383,82.73192,68.71731 +DTE Energy Company,DTE,2/10/17,82.17873,82.40851,1378745,83.0383,82.85957,68.82334 +DTE Energy Company,DTE,2/13/17,82.73192,82.88511,955628,83.49787,83.46383,69.32523 +DTE Energy Company,DTE,2/14/17,83.05532,83.05532,1609280,83.77021,83.58298,69.4242 +DTE Energy Company,DTE,2/15/17,82.680855,82.95319,1201203,83.489365,83.37022,69.2475 +DTE Energy Company,DTE,2/16/17,83.07234,83.37022,1287918,84.25532,83.974464,69.74939 +DTE Energy Company,DTE,2/17/17,83.05532,84.05957,936710,84.11064,83.506386,69.360596 +DTE Energy Company,DTE,2/21/17,83.14893,83.51489,846940,84.39149,84.21277,69.94731 +DTE Energy Company,DTE,2/22/17,83.77021,84.0766,809928,84.57872,84.50213,70.18766 +DTE Energy Company,DTE,2/23/17,84.41702,84.59574,1210485,85.30213,85.17447,70.74611 +DTE Energy Company,DTE,2/24/17,85.37872,85.59149,1192508,86.374466,86.03404,71.46007 +DTE Energy Company,DTE,2/27/17,85.24255,85.89787,558008,85.89787,85.61702,71.11369 +DTE Energy Company,DTE,2/28/17,85.61702,85.838295,1016610,86.42553,86.28085,71.665054 +DTE Energy Company,DTE,3/1/17,84.76596,85.63404,1306953,86.64681,85.88936,71.33988 +DTE Energy Company,DTE,3/2/17,85.58298,85.795746,740485,86.893616,86.41702,71.778175 +DTE Energy Company,DTE,3/3/17,85.506386,86.50213,1256310,86.50213,86.068085,71.48834 +DTE Energy Company,DTE,3/6/17,85.66808,85.9234,1083350,86.76596,86.51915,71.863 +DTE Energy Company,DTE,3/7/17,86.24681,86.44255,1205550,86.74894,86.42553,71.78525 +DTE Energy Company,DTE,3/8/17,85.0383,85.65106,1039875,85.855316,85.2,70.7673 +DTE Energy Company,DTE,3/9/17,84.6383,85.2,1223880,85.838295,84.86809,70.49163 +DTE Energy Company,DTE,3/10/17,84.97872,85.44681,1070660,85.69362,85.32766,70.87334 +DTE Energy Company,DTE,3/13/17,85.13191,85.319145,1049745,85.69362,85.625534,71.12076 +DTE Energy Company,DTE,3/14/17,85.25106,85.72766,900285,85.82127,85.52341,71.03592 +DTE Energy Company,DTE,3/15/17,85.52341,85.87234,1187338,87.625534,87.2851,72.49919 +DTE Energy Company,DTE,3/16/17,84.9617,86.3234,1161253,86.3234,85.2851,71.41245 +DTE Energy Company,DTE,3/17/17,85.31064,85.49787,1982930,86.34042,85.87234,71.904144 +DTE Energy Company,DTE,3/20/17,85.11489,85.94894,788895,86.221275,85.30213,71.42669 +DTE Energy Company,DTE,3/21/17,85.259575,85.259575,1151030,86.7149,86.357445,72.310356 +DTE Energy Company,DTE,3/22/17,86.314896,86.8,893588,87.319145,86.70638,72.60255 +DTE Energy Company,DTE,3/23/17,86.26383,86.57872,754468,87.31064,86.46809,72.403015 +DTE Energy Company,DTE,3/24/17,86.357445,86.59574,678915,87.09787,86.95319,72.80919 +DTE Energy Company,DTE,3/27/17,86.33192,87.31064,899463,87.54043,86.7149,72.609665 +DTE Energy Company,DTE,3/28/17,86.161705,86.57021,1012733,87.012764,86.55319,72.47426 +DTE Energy Company,DTE,3/29/17,85.89787,86.357445,992875,86.84255,86.62128,72.53129 +DTE Energy Company,DTE,3/30/17,85.931915,86.434044,680678,86.723404,86.18723,72.16782 +DTE Energy Company,DTE,3/31/17,86.13617,86.13617,1593065,86.99574,86.90213,72.76645 +DTE Energy Company,DTE,4/3/17,85.931915,86.76596,1495893,86.88511,86.51915,72.445755 +DTE Energy Company,DTE,4/4/17,86.25532,86.64681,878665,87.37872,87.012764,72.85907 +DTE Energy Company,DTE,4/5/17,86.70638,86.93617,1299668,87.87234,87.77021,73.49331 +DTE Energy Company,DTE,4/6/17,87.123405,87.47234,908040,87.82127,87.63404,73.3793 +DTE Energy Company,DTE,4/7/17,87.506386,87.81277,928250,88.18723,87.63404,73.3793 +DTE Energy Company,DTE,4/10/17,87.08936,87.52341,1068428,88.025536,87.82979,73.54319 +DTE Energy Company,DTE,4/11/17,87.276596,87.82979,888418,88.03404,87.77021,73.49331 +DTE Energy Company,DTE,4/12/17,87.48085,87.90638,1110493,88.587234,88.47659,74.0848 +DTE Energy Company,DTE,4/13/17,87.565956,88.451065,971255,88.59574,88.09362,73.7641 +DTE Energy Company,DTE,4/17/17,88.17873,88.17873,1106850,88.94468,88.88511,74.426865 +DTE Energy Company,DTE,4/18/17,88.59574,88.85107,773973,89.22553,88.86809,74.41262 +DTE Energy Company,DTE,4/19/17,88.008514,88.893616,624630,88.9617,88.374466,73.999275 +DTE Energy Company,DTE,4/20/17,87.42979,88.374466,1062788,88.374466,88.03404,73.714226 +DTE Energy Company,DTE,4/21/17,88,88,1926883,88.85957,88.46809,74.077675 +DTE Energy Company,DTE,4/24/17,88.15319,88.6383,1144215,88.91064,88.893616,74.434 +DTE Energy Company,DTE,4/25/17,88.357445,88.57021,1025658,88.9617,88.74894,74.312836 +DTE Energy Company,DTE,4/26/17,88.51915,88.54468,1440080,89.49787,88.88511,74.426865 +DTE Energy Company,DTE,4/27/17,88.817024,89.08936,1563690,90.05106,89.42128,74.875824 +DTE Energy Company,DTE,4/28/17,88.740425,89.35319,987235,89.412766,89.012764,74.533775 +DTE Energy Company,DTE,5/1/17,88.13617,89.15745,564705,89.15745,88.45957,74.07055 +DTE Energy Company,DTE,5/2/17,88.374466,88.6383,752235,88.9617,88.73192,74.29859 +DTE Energy Company,DTE,5/3/17,88.34042,88.587234,562003,88.84255,88.374466,73.999275 +DTE Energy Company,DTE,5/4/17,87.89787,88.3234,1120128,88.74894,88.67234,74.2487 +DTE Energy Company,DTE,5/5/17,88.74894,88.90213,791010,89.489365,88.970215,74.498116 +DTE Energy Company,DTE,5/8/17,88.36596,89.15745,601130,89.15745,88.92766,74.46248 +DTE Energy Company,DTE,5/9/17,88.3234,88.91915,663523,88.93617,88.48511,74.09193 +DTE Energy Company,DTE,5/10/17,88.46809,88.50213,755995,89.04681,89.0383,74.55513 +DTE Energy Company,DTE,5/11/17,88.374466,88.680855,642608,89.165955,89.15745,74.65489 +DTE Energy Company,DTE,5/12/17,89.19149,89.20851,613350,89.72766,89.71915,75.12523 +DTE Energy Company,DTE,5/15/17,89.45532,89.63404,781375,90.221275,90.17021,75.50293 +DTE Energy Company,DTE,5/16/17,89.06383,90.085106,627685,90.34042,89.19149,74.68341 +DTE Energy Company,DTE,5/17/17,89.19149,89.19149,737078,89.96596,89.506386,74.94707 +DTE Energy Company,DTE,5/18/17,89.012764,89.82127,819915,90.39149,89.65106,75.06822 +DTE Energy Company,DTE,5/19/17,89.029785,89.72766,1047748,90.30638,90.2383,75.55994 +DTE Energy Company,DTE,5/22/17,90.161705,90.17873,896173,91.165955,91.09787,76.2797 +DTE Energy Company,DTE,5/23/17,91.02128,91.06383,946345,92.12766,91.37872,76.51486 +DTE Energy Company,DTE,5/24/17,91.276596,91.30213,635205,91.87234,91.84681,76.90681 +DTE Energy Company,DTE,5/25/17,91.57447,91.94894,808518,92.834045,92.74894,77.6622 +DTE Energy Company,DTE,5/26/17,92.33192,92.357445,534273,92.91915,92.66383,77.59093 +DTE Energy Company,DTE,5/30/17,92.26383,92.66383,1024248,93.182976,92.893616,77.78333 +DTE Energy Company,DTE,5/31/17,92.90213,92.95319,1165248,93.52341,93.20851,78.04703 +DTE Energy Company,DTE,6/1/17,92.66383,93.08936,768333,94.01702,93.96596,78.681244 +DTE Energy Company,DTE,6/2/17,93.86383,94.62128,674568,94.62128,94.40851,79.0518 +DTE Energy Company,DTE,6/5/17,93.685104,94.13617,752940,94.38298,93.795746,78.53873 +DTE Energy Company,DTE,6/6/17,93.59149,94.068085,634265,94.17873,93.75319,78.50309 +DTE Energy Company,DTE,6/7/17,93.685104,94,714753,94.36596,94.15319,78.83804 +DTE Energy Company,DTE,6/8/17,92.25532,94.15319,1568860,94.18723,92.74894,77.6622 +DTE Energy Company,DTE,6/9/17,92.144684,92.47659,948813,92.85107,92.74894,77.6622 +DTE Energy Company,DTE,6/12/17,91.9234,92.74894,869735,93.2,92.740425,77.65506 +DTE Energy Company,DTE,6/13/17,92.374466,92.6383,525108,93.14893,93.11489,77.96862 +DTE Energy Company,DTE,6/14/17,93.58298,93.702126,893823,94.161705,94.03404,78.73826 +DTE Energy Company,DTE,6/15/17,92.93617,93.33617,1034470,94.19575,94.09362,79.38086 +DTE Energy Company,DTE,6/16/17,94.17021,94.39149,1602935,94.67234,94.62978,79.8332 +DTE Energy Company,DTE,6/19/17,93.9234,94.604256,889005,94.604256,94.38298,79.624985 +DTE Energy Company,DTE,6/20/17,94.28936,94.357445,896173,94.76596,94.48511,79.71112 +DTE Energy Company,DTE,6/21/17,93.09787,94.47659,892883,94.57872,93.72766,79.07212 +DTE Energy Company,DTE,6/22/17,93.24255,93.65106,861040,93.855316,93.259575,78.677216 +DTE Energy Company,DTE,6/23/17,92.52766,93.17447,1198148,93.57447,92.67234,78.181816 +DTE Energy Company,DTE,6/26/17,92.374466,92.76596,765983,93.82127,93.106384,78.54799 +DTE Energy Company,DTE,6/27/17,91.489365,92.78298,873143,93.07234,91.63404,77.30588 +DTE Energy Company,DTE,6/28/17,90.36596,92.03404,1420928,92.17021,90.41702,76.27914 +DTE Energy Company,DTE,6/29/17,89.47234,90,1529615,90.45957,90.144684,76.049385 +DTE Energy Company,DTE,6/30/17,89.98298,90.4,1230930,90.817024,90.03404,75.95606 +DTE Energy Company,DTE,7/3/17,89.73617,90.25532,730380,90.510635,89.82127,75.776535 +DTE Energy Company,DTE,7/5/17,89.25106,89.914894,1355833,90.04256,89.73617,75.70476 +DTE Energy Company,DTE,7/6/17,89.23404,89.52341,1111315,89.71064,89.506386,75.5109 +DTE Energy Company,DTE,7/7/17,89.489365,89.66808,853168,90.025536,89.58298,75.57552 +DTE Energy Company,DTE,7/10/17,89.276596,89.81277,1017198,90.008514,89.30213,75.33858 +DTE Energy Company,DTE,7/11/17,88.67234,89.3617,1252198,89.54043,89.08936,75.15908 +DTE Energy Company,DTE,7/12/17,89.58298,89.82127,803700,90.085106,89.86383,75.812454 +DTE Energy Company,DTE,7/13/17,89.19149,89.6766,819328,90.04256,89.26808,75.30987 +DTE Energy Company,DTE,7/14/17,89.506386,89.80425,600308,90.10213,89.69362,75.66886 +DTE Energy Company,DTE,7/17/17,89.34468,89.685104,1016023,90.36596,90.28085,76.164276 +DTE Energy Company,DTE,7/18/17,89.88936,90.38298,1840873,90.451065,90,75.92733 +DTE Energy Company,DTE,7/19/17,89.6,90.085106,941175,90.30638,90.161705,76.06374 +DTE Energy Company,DTE,7/20/17,90.26383,90.47659,1538193,91.00426,90.86809,76.659676 +DTE Energy Company,DTE,7/21/17,90.68936,90.834045,799705,91.87234,91.86383,77.49973 +DTE Energy Company,DTE,7/24/17,90.52766,91.88936,1121185,91.88936,90.52766,76.37248 +DTE Energy Company,DTE,7/25/17,89.95744,90.59574,1105910,90.70638,90.46809,76.32223 +DTE Energy Company,DTE,7/26/17,90.04256,91.06383,1127295,91.914894,91.38724,77.097664 +DTE Energy Company,DTE,7/27/17,90.62128,91.3617,1407768,91.44681,91.3617,77.07612 +DTE Energy Company,DTE,7/28/17,90.6383,91.37872,750943,91.46383,90.82553,76.62377 +DTE Energy Company,DTE,7/31/17,90.510635,90.876595,1008503,91.29362,91.11489,76.867905 +DTE Energy Company,DTE,8/1/17,90.67234,91.319145,1463698,91.42979,91.05532,76.81763 +DTE Energy Company,DTE,8/2/17,90.34894,90.65532,895585,91.57447,91.57447,77.255615 +DTE Energy Company,DTE,8/3/17,91.276596,91.276596,912975,92.67234,92.65532,78.16745 +DTE Energy Company,DTE,8/4/17,92.05957,92.38298,937298,92.75745,92.7149,78.21772 +DTE Energy Company,DTE,8/7/17,92.36596,92.69787,605125,92.75745,92.70638,78.21052 +DTE Energy Company,DTE,8/8/17,92.46809,92.57021,565175,93.13191,93.106384,78.54799 +DTE Energy Company,DTE,8/9/17,92.34894,93.412766,660938,93.412766,92.36596,77.92334 +DTE Energy Company,DTE,8/10/17,92.04256,92.34894,726385,92.88511,92.817024,78.30388 +DTE Energy Company,DTE,8/11/17,91.49787,93.00426,693838,93.00426,91.80425,77.449455 +DTE Energy Company,DTE,8/14/17,91.914894,91.96596,627803,92.80851,92.80851,78.2967 +DTE Energy Company,DTE,8/15/17,92.510635,92.510635,838833,93.21702,92.91064,78.38286 +DTE Energy Company,DTE,8/16/17,92.88511,92.91064,782668,93.53191,93.51489,78.89262 +DTE Energy Company,DTE,8/17/17,93.412766,93.506386,891943,93.914894,93.53191,78.90699 +DTE Energy Company,DTE,8/18/17,93.276596,93.46383,1643708,94.47659,94.15319,79.43112 +DTE Energy Company,DTE,8/21/17,94.04256,94.28085,652360,94.47659,94.374466,79.617775 +DTE Energy Company,DTE,8/22/17,94.24681,94.48511,534860,94.82553,94.78298,79.962425 +DTE Energy Company,DTE,8/23/17,94.434044,94.74894,587383,95.26808,95.22553,80.33578 +DTE Energy Company,DTE,8/24/17,95.029785,95.17447,545083,95.44681,95.09787,80.22809 +DTE Energy Company,DTE,8/25/17,94.893616,95.24255,865623,95.52341,94.893616,80.05575 +DTE Energy Company,DTE,8/28/17,95.05532,95.05532,648718,95.61702,95.4383,80.51528 +DTE Energy Company,DTE,8/29/17,95.33617,95.565956,601600,95.81277,95.412766,80.49373 +DTE Energy Company,DTE,8/30/17,95.0383,95.319145,585738,95.65106,95.29362,80.393234 +DTE Energy Company,DTE,8/31/17,95.029785,95.37022,741778,95.72766,95.59149,80.644516 +DTE Energy Company,DTE,9/1/17,95.20851,95.74468,507718,95.82127,95.42128,80.50093 +DTE Energy Company,DTE,9/5/17,95.31064,95.506386,621928,96,95.974464,80.96762 +DTE Energy Company,DTE,9/6/17,94.99574,96.17021,1205550,96.17021,95.04681,80.18501 +DTE Energy Company,DTE,9/7/17,94.85957,95.276596,858338,95.565956,95.2,80.31424 +DTE Energy Company,DTE,9/8/17,94.970215,95.17447,772445,96.13617,96.03404,81.01789 +DTE Energy Company,DTE,9/11/17,95.65958,95.95744,518763,96.77447,96.604256,81.498924 +DTE Energy Company,DTE,9/12/17,94.55319,96.28936,734963,96.53617,94.7149,79.905 +DTE Energy Company,DTE,9/13/17,93.81277,94.723404,1130233,94.723404,93.81277,79.143906 +DTE Energy Company,DTE,9/14/17,93.61702,93.74468,970433,94.987236,94.9617,80.113205 +DTE Energy Company,DTE,9/15/17,94.11915,94.51915,1609750,94.91915,94.85107,80.61594 +DTE Energy Company,DTE,9/18/17,93.52341,94.80851,1051978,94.88511,94.068085,79.950455 +DTE Energy Company,DTE,9/19/17,93.34468,94,889710,94.05957,93.77021,79.697296 +DTE Energy Company,DTE,9/20/17,92.22979,94.03404,1510815,94.18723,92.66383,78.75695 +DTE Energy Company,DTE,9/21/17,92.45957,92.66383,692428,93.15745,92.78298,78.85822 +DTE Energy Company,DTE,9/22/17,92.05957,92.95319,746008,92.97872,92.2383,78.39528 +DTE Energy Company,DTE,9/25/17,92.085106,92.161705,826025,93.42979,93.395744,79.37902 +DTE Energy Company,DTE,9/26/17,92.680855,93.276596,1119893,93.55745,93.21702,79.22712 +DTE Energy Company,DTE,9/27/17,90.91064,92.6383,912858,92.970215,91.26808,77.57068 +DTE Energy Company,DTE,9/28/17,90.39149,91.09787,1017550,91.80425,91.625534,77.87447 +DTE Energy Company,DTE,9/29/17,91.123405,91.45532,1038700,91.991486,91.37022,77.657486 +DTE Energy Company,DTE,10/2/17,91.182976,91.71064,986060,91.82979,91.37872,77.6647 +DTE Energy Company,DTE,10/3/17,90.39149,91.26808,1003920,91.26808,90.723404,77.107735 +DTE Energy Company,DTE,10/4/17,90.510635,90.79149,1656985,91.57447,91.53191,77.794914 +DTE Energy Company,DTE,10/5/17,91.14043,91.65106,1192155,92.15319,91.702126,77.93958 +DTE Energy Company,DTE,10/6/17,91.00426,91.44681,866093,91.96596,91.642555,77.888954 +DTE Energy Company,DTE,10/9/17,91.61702,91.82127,567055,91.991486,91.855316,78.06978 +DTE Energy Company,DTE,10/10/17,91.69362,91.914894,992288,93.09787,93.012764,79.053505 +DTE Energy Company,DTE,10/11/17,92.93617,93.04681,855165,93.77021,93.3617,79.350075 +DTE Energy Company,DTE,10/12/17,93.02128,93.548935,823088,94.2383,94.18723,80.05172 +DTE Energy Company,DTE,10/13/17,93.42128,94.45957,1092280,94.82553,93.52341,79.48753 +DTE Energy Company,DTE,10/16/17,92.970215,93.319145,1084760,93.82127,93.30213,79.299446 +DTE Energy Company,DTE,10/17/17,93.04681,93.30213,1287683,93.94043,93.75319,79.68282 +DTE Energy Company,DTE,10/18/17,93.23404,93.58298,1087110,94.11915,94.085106,79.96493 +DTE Energy Company,DTE,10/19/17,93.72766,94.2383,1040815,95.4383,95.4383,81.11503 +DTE Energy Company,DTE,10/20/17,94.91915,95.31064,1160430,95.60851,95.52341,81.18737 +DTE Energy Company,DTE,10/23/17,95.29362,95.88085,1462523,96.4,96.21277,81.77326 +DTE Energy Company,DTE,10/24/17,95.0383,95.77021,2124988,96.15319,95.914894,81.520096 +DTE Energy Company,DTE,10/25/17,92.374466,95.914894,3401743,96.144684,94.27234,80.124054 +DTE Energy Company,DTE,10/26/17,93.65106,94.65532,1604580,95.46383,93.71915,79.65391 +DTE Energy Company,DTE,10/27/17,93.57447,93.778725,1024600,94.64681,94.3234,80.167465 +DTE Energy Company,DTE,10/30/17,93.60851,94.297874,1074068,94.357445,93.90638,79.813 +DTE Energy Company,DTE,10/31/17,93.34468,93.71915,1192273,94.4,94.008514,79.89982 +DTE Energy Company,DTE,11/1/17,93.259575,94.41702,1529498,94.987236,93.855316,79.76962 +DTE Energy Company,DTE,11/2/17,93.565956,93.974464,1979993,94.48511,94.297874,80.14575 +DTE Energy Company,DTE,11/3/17,94.05106,94.15319,1562398,95.412766,94.38298,80.218094 +DTE Energy Company,DTE,11/6/17,93.89787,94.740425,1217770,95.506386,94.9617,80.70996 +DTE Energy Company,DTE,11/7/17,94.76596,95.07234,995108,96.21277,96.008514,81.599686 +DTE Energy Company,DTE,11/8/17,95.685104,95.86383,874318,96.493614,96.33192,81.87456 +DTE Energy Company,DTE,11/9/17,96.008514,96.11915,626040,96.62128,96.357445,81.89621 +DTE Energy Company,DTE,11/10/17,95.48085,95.95744,747300,96.11915,95.702126,81.33929 +DTE Energy Company,DTE,11/13/17,95.74468,95.931915,1302958,97.30213,97.22553,82.63405 +DTE Energy Company,DTE,11/14/17,96.74894,96.86809,822970,98.46809,98.36596,83.60331 +DTE Energy Company,DTE,11/15/17,97.35319,98.57872,846235,98.90213,97.42128,82.800415 +DTE Energy Company,DTE,11/16/17,96.893616,97.4383,953513,97.59149,97.012764,82.45319 +DTE Energy Company,DTE,11/17/17,95.78723,96.7149,1140573,97.08936,96.10213,81.679214 +DTE Energy Company,DTE,11/20/17,95.319145,96.15319,868560,96.46809,95.51489,81.18014 +DTE Energy Company,DTE,11/21/17,95.565956,95.86383,937533,95.98298,95.86383,81.47671 +DTE Energy Company,DTE,11/22/17,95.489365,95.84681,1222000,96.12766,95.84681,81.46223 +DTE Energy Company,DTE,11/24/17,95.838295,96.025536,213850,96.51915,95.87234,81.48393 +DTE Energy Company,DTE,11/27/17,95.74468,95.74468,1775895,96.91064,96.7149,82.20002 +DTE Energy Company,DTE,11/28/17,96.680855,96.91064,851405,97.32766,97.31064,82.70635 +DTE Energy Company,DTE,11/29/17,96.80851,97.11489,1227523,98.24681,97.49787,82.8655 +DTE Energy Company,DTE,11/30/17,97.15745,97.6,1307540,98.59574,98.357445,83.59605 +DTE Energy Company,DTE,12/1/17,97.548935,98.723404,791363,99.06383,98.05106,83.335686 +DTE Energy Company,DTE,12/4/17,97.82127,98.314896,1593770,99.35319,98.3234,83.56715 +DTE Energy Company,DTE,12/5/17,96.374466,98.24681,1047630,98.38298,97.319145,82.71359 +DTE Energy Company,DTE,12/6/17,97.123405,97.6,1307893,98,97.87234,83.18378 +DTE Energy Company,DTE,12/7/17,97.412766,97.82979,1039993,97.94894,97.931915,83.23441 +DTE Energy Company,DTE,12/8/17,97.46383,97.71915,1536430,98.34042,98.28936,83.53819 +DTE Energy Company,DTE,12/11/17,97.702126,98.11064,795593,98.77447,98.7149,83.89989 +DTE Energy Company,DTE,12/12/17,96.9617,98.723404,1261245,98.970215,97.029785,82.46765 +DTE Energy Company,DTE,12/13/17,96.7149,97.14043,936123,97.42979,96.86809,82.33024 +DTE Energy Company,DTE,12/14/17,95.96596,96.86809,902635,97.165955,96.69787,82.18556 +DTE Energy Company,DTE,12/15/17,95.914894,96.374466,2048848,97.02128,96.36596,82.54497 +DTE Energy Company,DTE,12/18/17,94.30638,96.44255,1094748,96.75745,94.604256,81.03593 +DTE Energy Company,DTE,12/19/17,92.723404,94.67234,1091810,94.73192,92.77447,79.46856 +DTE Energy Company,DTE,12/20/17,92.085106,92.723404,1014495,93.31064,92.12766,78.91453 +DTE Energy Company,DTE,12/21/17,91.55745,91.914894,834838,92.44255,92.12766,78.91453 +DTE Energy Company,DTE,12/22/17,92.04256,92.47659,813688,92.67234,92.52766,79.25717 +DTE Energy Company,DTE,12/26/17,91.98298,92.34894,708408,92.987236,92.025536,78.82706 +DTE Energy Company,DTE,12/27/17,92.03404,92.19575,547198,92.55319,92.54468,79.27174 +DTE Energy Company,DTE,12/28/17,92.587234,92.723404,970315,93.34468,93.2851,79.905975 +DTE Energy Company,DTE,12/29/17,92.91915,93.412766,744833,93.702126,93.15745,79.79665 +DTE Energy Company,DTE,1/2/18,92.21277,93.34468,1161723,94.03404,92.297874,79.06033 +DTE Energy Company,DTE,1/3/18,91.35319,92.144684,1347138,92.85107,92,78.80518 +DTE Energy Company,DTE,1/4/18,90.4,91.58298,1091223,92.34042,90.46809,77.49297 +DTE Energy Company,DTE,1/5/18,89.86383,90.817024,1460173,90.9617,90.38298,77.420074 +DTE Energy Company,DTE,1/8/18,90.34042,90.51915,805580,91.09787,91.04681,77.98869 +DTE Energy Company,DTE,1/9/18,89.80425,90.680855,1024248,91.0383,89.94043,77.040985 +DTE Energy Company,DTE,1/10/18,88.374466,89.69362,2466560,89.838295,89.05532,76.282845 +DTE Energy Company,DTE,1/11/18,88.2383,89.11489,1109318,89.45532,88.451065,75.765236 +DTE Energy Company,DTE,1/12/18,87.84681,89.29362,1544303,89.29362,88.44255,75.75795 +DTE Energy Company,DTE,1/16/18,87.63404,88.6383,2590170,89.07234,88.62978,75.918335 +DTE Energy Company,DTE,1/17/18,88.10213,88.893616,1525150,88.95319,88.587234,75.88187 +DTE Energy Company,DTE,1/18/18,87.54043,88.78298,1336093,88.78298,88.05957,75.42989 +DTE Energy Company,DTE,1/19/18,87.52341,87.974464,1444545,88.41702,87.78723,75.19661 +DTE Energy Company,DTE,1/22/18,87.778725,88.15319,1288623,88.65532,87.96596,75.34969 +DTE Energy Company,DTE,1/23/18,87.974464,88.01702,1385090,89.3617,89.08085,76.3047 +DTE Energy Company,DTE,1/24/18,88.510635,89.00426,1826303,89.37872,88.876595,76.12974 +DTE Energy Company,DTE,1/25/18,88.69787,88.77447,1247498,90.21277,90.17873,77.24511 +DTE Energy Company,DTE,1/26/18,88.94468,90.2383,1322228,90.41702,89.78723,76.90977 +DTE Energy Company,DTE,1/29/18,88.54468,89.35319,3110108,89.412766,88.84255,76.10058 +DTE Energy Company,DTE,1/30/18,88.34894,88.57021,1418813,89.24255,88.7149,75.99123 +DTE Energy Company,DTE,1/31/18,88.38298,88.79149,1572973,90,89.90638,77.01184 +DTE Energy Company,DTE,2/1/18,88.21277,90.008514,3322313,90.510635,88.69787,75.976654 +DTE Energy Company,DTE,2/2/18,87.6,88.26383,2361515,88.604256,87.89787,75.29139 +DTE Energy Company,DTE,2/5/18,86.57021,87.6766,2200305,88.59574,86.80851,74.35825 +DTE Energy Company,DTE,2/6/18,83.11489,85.82127,3657540,85.84681,84.5617,72.43369 +DTE Energy Company,DTE,2/7/18,84.28936,84.50213,1359828,85.57447,84.48511,72.368095 +DTE Energy Company,DTE,2/8/18,83.81277,84.28936,2318863,85.48085,83.82127,71.79948 +DTE Energy Company,DTE,2/9/18,83.95744,84.05957,1717850,86.68936,86.008514,73.67301 +DTE Energy Company,DTE,2/12/18,85.15745,86.15319,1847923,86.434044,86.17021,73.81152 +DTE Energy Company,DTE,2/13/18,85.44681,86.008514,1125298,87.14893,86.987236,74.51136 +DTE Energy Company,DTE,2/14/18,85.63404,86.451065,1116485,86.8,86.15319,73.796936 +DTE Energy Company,DTE,2/15/18,86.297874,86.40851,1160195,87.855316,87.78723,75.19661 +DTE Energy Company,DTE,2/16/18,87.259575,87.42979,2016418,89.838295,89.548935,76.70564 +DTE Energy Company,DTE,2/20/18,87.565956,89.40426,1643590,89.95744,87.82979,75.23306 +DTE Energy Company,DTE,2/21/18,86.70638,87.82979,1149503,88.61276,86.723404,74.28537 +DTE Energy Company,DTE,2/22/18,86.374466,87.08085,1206490,87.6,86.68936,74.25621 +DTE Energy Company,DTE,2/23/18,86.69787,86.75745,1238333,89.106384,89.106384,76.32659 +DTE Energy Company,DTE,2/26/18,88.15319,89.319145,1086405,89.42128,88.30638,75.6413 +DTE Energy Company,DTE,2/27/18,86.817024,88.52766,2490530,89.09787,86.834045,74.380135 +DTE Energy Company,DTE,2/28/18,85.71915,86.97872,2557388,87.11489,85.77021,73.468895 +DTE Energy Company,DTE,3/1/18,85.15745,85.82979,1221530,86.85957,85.72766,73.432434 +DTE Energy Company,DTE,3/2/18,84.95319,85.71064,1029418,86.73192,85.778725,73.47617 +DTE Energy Company,DTE,3/5/18,85.29362,85.6766,1249260,87.42128,87.29362,74.77379 +DTE Energy Company,DTE,3/6/18,85.685104,87.17447,968905,87.23404,86.12766,73.77505 +DTE Energy Company,DTE,3/7/18,84.69787,85.855316,1322463,86.34894,85.0383,72.84194 +DTE Energy Company,DTE,3/8/18,84.987236,85.24255,1010853,85.795746,85.44681,73.19186 +DTE Energy Company,DTE,3/9/18,84.75745,85.42128,1723490,85.60851,85.55745,73.286644 +DTE Energy Company,DTE,3/12/18,85.34468,85.412766,1806680,86.604256,85.88085,73.563644 +DTE Energy Company,DTE,3/13/18,85.38724,86.221275,1485200,86.39149,85.89787,73.57824 +DTE Energy Company,DTE,3/14/18,85.855316,86.008514,1104853,86.74894,86.61276,74.19058 +DTE Energy Company,DTE,3/15/18,86.10213,86.80851,1986925,87.20851,86.57021,74.15414 +DTE Energy Company,DTE,3/16/18,85.914894,86.085106,3984895,87.259575,87.0383,75.207954 +DTE Energy Company,DTE,3/19/18,86.42553,86.90213,1894335,87.58298,86.970215,75.149124 +DTE Energy Company,DTE,3/20/18,86.161705,87.05532,2139558,87.49787,86.93617,75.119705 +DTE Energy Company,DTE,3/21/18,86.86809,87.23404,1355363,88.28085,87.259575,75.39916 +DTE Energy Company,DTE,3/22/18,87.17447,87.17447,2341423,89.13191,87.276596,75.413864 +DTE Energy Company,DTE,3/23/18,85.94043,87.412766,915443,88.144684,86.03404,74.340195 +DTE Energy Company,DTE,3/26/18,86.24681,86.30638,699360,87.182976,86.91064,75.09763 +DTE Energy Company,DTE,3/27/18,86.76596,86.970215,831078,89.29362,88.34894,76.340454 +DTE Energy Company,DTE,3/28/18,88.025536,88.587234,1011675,89.106384,88.510635,76.48016 +DTE Energy Company,DTE,3/29/18,88.52766,88.52766,696070,89.52341,88.85107,76.77433 +DTE Energy Company,DTE,4/2/18,87.795746,89.08936,1153145,89.778725,88.22979,76.23749 +DTE Energy Company,DTE,4/3/18,87.87234,88.21277,1238450,89.029785,88.86809,76.78905 +DTE Energy Company,DTE,4/4/18,87.548935,88.70638,1121303,88.79149,88.41702,76.39927 +DTE Energy Company,DTE,4/5/18,87.2851,88.493614,1176058,89.37022,89.04681,76.94346 +DTE Energy Company,DTE,4/6/18,88.28085,89.08085,1033178,89.3617,88.5617,76.52429 +DTE Energy Company,DTE,4/9/18,88.19575,88.5617,1307893,89.37872,88.8,76.730225 +DTE Energy Company,DTE,4/10/18,87.974464,88.94468,840243,89.04681,88.13617,76.1566 +DTE Energy Company,DTE,4/11/18,87.58298,88.05106,499493,88.54468,87.94894,75.99482 +DTE Energy Company,DTE,4/12/18,86.65532,88.09362,716163,88.221275,86.893616,75.08294 +DTE Energy Company,DTE,4/13/18,86.95319,86.99574,747770,87.52341,87.182976,75.33297 +DTE Energy Company,DTE,4/16/18,87.029785,87.37022,1134580,88.26383,88.17873,76.193375 +DTE Energy Company,DTE,4/17/18,87.90638,88.21277,638260,89.14043,88.92766,76.84051 +DTE Energy Company,DTE,4/18/18,88.45957,88.987236,1062435,89.53191,88.51915,76.48753 +DTE Energy Company,DTE,4/19/18,87.702126,88.34894,951045,88.65532,88.28936,76.28897 +DTE Energy Company,DTE,4/20/18,87.04681,88.24681,1412820,88.28936,87.42979,75.54621 +DTE Energy Company,DTE,4/23/18,87.48085,87.55745,1357243,88.28936,87.94043,75.98747 +DTE Energy Company,DTE,4/24/18,87.32766,88.22979,2149780,89.31064,88.680855,76.62724 +DTE Energy Company,DTE,4/25/18,86.817024,87.88085,1505058,89.3617,88.51915,76.48753 +DTE Energy Company,DTE,4/26/18,87.84681,88.42553,948108,89.35319,89.21702,77.09055 +DTE Energy Company,DTE,4/27/18,88.97872,88.97872,1652990,90.41702,89.914894,77.69354 +DTE Energy Company,DTE,4/30/18,89.35319,89.94043,2170578,90.24681,89.702126,77.5097 +DTE Energy Company,DTE,5/1/18,89.123405,89.57447,2114413,89.702126,89.3617,77.21556 +DTE Energy Company,DTE,5/2/18,88.48511,89.3617,1540778,89.75319,89.14893,77.031715 +DTE Energy Company,DTE,5/3/18,87.96596,89.21702,1229285,89.40426,89.02128,76.92142 +DTE Energy Company,DTE,5/4/18,88.75745,89.029785,1056560,89.4383,89.08936,76.98023 +DTE Energy Company,DTE,5/7/18,88.297874,88.95319,1321875,88.970215,88.6383,76.59047 +DTE Energy Company,DTE,5/8/18,85.7617,88.42553,1591303,88.42553,86.04256,74.34754 +DTE Energy Company,DTE,5/9/18,84.86809,86.0766,1000395,86.2383,85.31064,73.71511 +DTE Energy Company,DTE,5/10/18,85.412766,85.89787,889945,86.27234,86.2383,74.516685 +DTE Energy Company,DTE,5/11/18,86.26383,86.50213,1588953,87.42128,87.19149,75.34032 +DTE Energy Company,DTE,5/14/18,86.38298,87.259575,1776365,87.55745,87.05532,75.22266 +DTE Energy Company,DTE,5/15/18,85.795746,86.587234,2056955,86.90213,86.357445,74.619644 +DTE Energy Company,DTE,5/16/18,85.14893,86.42553,1009560,86.42553,85.506386,73.884254 +DTE Energy Company,DTE,5/17/18,84.25532,85.46383,1801393,85.82979,84.52766,73.038574 +DTE Energy Company,DTE,5/18/18,84.44255,84.77447,1407650,85.48085,85.0383,73.47979 +DTE Energy Company,DTE,5/21/18,84.34894,85.08936,1001805,85.33617,85.08085,73.51658 +DTE Energy Company,DTE,5/22/18,84.93617,85.07234,1028595,85.90638,85.20851,73.62688 +DTE Energy Company,DTE,5/23/18,85.3617,85.51489,1142570,86.40851,86.3234,74.590225 +DTE Energy Company,DTE,5/24/18,86.13617,86.57021,1842283,87.2,86.91915,75.10501 +DTE Energy Company,DTE,5/25/18,86.82553,86.99574,1191333,87.55745,86.9617,75.14178 +DTE Energy Company,DTE,5/29/18,86.42553,86.92766,1245735,87.69362,86.893616,75.08294 +DTE Energy Company,DTE,5/30/18,86.493614,86.79149,1186280,87.47234,87.19149,75.34032 +DTE Energy Company,DTE,5/31/18,86.57872,87.123405,1876710,87.69362,87.17447,75.32562 +DTE Energy Company,DTE,6/1/18,85.82127,87.11489,1251963,87.21702,85.98298,74.29606 +DTE Energy Company,DTE,6/4/18,85.09787,86.18723,1392258,86.61276,85.14043,73.568054 +DTE Energy Company,DTE,6/5/18,84.2383,85.00426,1252668,85.259575,84.50213,73.0165 +DTE Energy Company,DTE,6/6/18,82.357445,84.493614,1506468,84.51915,82.50213,71.28834 +DTE Energy Company,DTE,6/7/18,81.88085,82.21277,1510345,83.40426,82.587234,71.361885 +DTE Energy Company,DTE,6/8/18,82.17873,82.80851,1249965,82.94468,82.52766,71.3104 +DTE Energy Company,DTE,6/11/18,80.21277,81.795746,2744683,82.54468,80.59574,69.641075 +DTE Energy Company,DTE,6/12/18,80.680855,80.69787,1841460,82.297874,82.11915,70.95741 +DTE Energy Company,DTE,6/13/18,81.6,82.39149,1472745,82.68936,81.77021,70.65589 +DTE Energy Company,DTE,6/14/18,81.73617,81.931915,1448658,82.84255,82.59574,71.36925 +DTE Energy Company,DTE,6/15/18,81.19149,81.74468,2774528,82.680855,82.604256,72.03196 +DTE Energy Company,DTE,6/18/18,82.451065,82.64681,1130115,83.21702,82.893616,72.28431 +DTE Energy Company,DTE,6/19/18,82.80851,82.88511,2134035,84.36596,84.34042,73.54593 +DTE Energy Company,DTE,6/20/18,83.2851,84.17873,2206415,84.65532,84.50213,73.686935 +DTE Energy Company,DTE,6/21/18,84.3234,84.451065,2924693,85.319145,85.165955,74.26581 +DTE Energy Company,DTE,6/22/18,85.04681,85.22553,1395665,85.685104,85.489365,74.54781 +DTE Energy Company,DTE,6/25/18,85.52341,85.6766,2320038,87.69362,87.48085,76.2844 +DTE Energy Company,DTE,6/26/18,87.2851,87.3617,1887520,88.50213,87.82979,76.58869 +DTE Energy Company,DTE,6/27/18,87.60851,87.685104,1665915,89.04681,88.66383,77.31601 +DTE Energy Company,DTE,6/28/18,88.161705,88.90213,1524680,89.47234,88.45957,77.137886 +DTE Energy Company,DTE,6/29/18,87.65958,88.53617,1345728,88.79149,88.19575,76.90784 +DTE Energy Company,DTE,7/2/18,88.05957,88.28936,1585898,89.08085,89.012764,77.62027 +DTE Energy Company,DTE,7/3/18,88.64681,88.9617,724270,89.84681,89.37872,77.939384 +DTE Energy Company,DTE,7/5/18,89.259575,89.57447,1399073,90.5617,90.493614,78.911575 +DTE Energy Company,DTE,7/6/18,90.374466,90.50213,1091693,91.20851,91.08936,79.4311 +DTE Energy Company,DTE,7/9/18,87.42979,91.02128,1436555,91.02128,87.78723,76.55159 +DTE Energy Company,DTE,7/10/18,86.70638,87.46383,1521038,88.97872,88.510635,77.1824 +DTE Energy Company,DTE,7/11/18,88.740425,88.86809,1329513,90.11064,89.9234,78.41435 +DTE Energy Company,DTE,7/12/18,89.57447,90.068085,1144450,90.34042,90.144684,78.60731 +DTE Energy Company,DTE,7/13/18,89.6766,90.19575,1051625,90.451065,90.374466,78.807686 +DTE Energy Company,DTE,7/16/18,89.82979,90.221275,1352895,90.74894,90.46809,78.88933 +DTE Energy Company,DTE,7/17/18,90.374466,90.680855,1038230,90.85957,90.53617,78.94869 +DTE Energy Company,DTE,7/18/18,89.82979,90.314896,875375,90.67234,90.26383,78.71122 +DTE Energy Company,DTE,7/19/18,90.4,90.4,1273230,91.74468,91.37872,79.68341 +DTE Energy Company,DTE,7/20/18,89.95744,91.02128,1182285,91.29362,90.723404,79.11198 +DTE Energy Company,DTE,7/23/18,90.04256,90.94468,1088403,91.08085,90.57872,78.985794 +DTE Energy Company,DTE,7/24/18,89.2,89.96596,1771548,91.07234,90.82553,79.20101 +DTE Energy Company,DTE,7/25/18,91.47234,91.90638,2218165,93.25106,92.17021,80.37359 +DTE Energy Company,DTE,7/26/18,92.17873,92.78298,1462170,93.29362,92.61276,80.75952 +DTE Energy Company,DTE,7/27/18,92.09362,92.61276,1149620,93.32766,92.434044,80.60367 +DTE Energy Company,DTE,7/30/18,91.37022,92.34042,1515750,92.36596,91.72766,79.98769 +DTE Energy Company,DTE,7/31/18,91.60851,92.18723,2422968,92.66383,92.374466,80.551704 +DTE Energy Company,DTE,8/1/18,90.44255,91.71064,2255295,91.82979,91.778725,80.03223 +DTE Energy Company,DTE,8/2/18,91.182976,91.71915,986648,92.680855,92.510635,80.67046 +DTE Energy Company,DTE,8/3/18,91.71915,91.71915,1239978,93.77021,93.702126,81.70945 +DTE Energy Company,DTE,8/6/18,93.51489,93.71915,2374558,94.374466,94.04256,82.0063 +DTE Energy Company,DTE,8/7/18,93.00426,94.10213,1099918,94.10213,93.914894,81.895004 +DTE Energy Company,DTE,8/8/18,93.20851,93.6766,752940,94.01702,93.75319,81.75398 +DTE Energy Company,DTE,8/9/18,93.58298,93.87234,1075125,94.30638,94.22979,82.16958 +DTE Energy Company,DTE,8/10/18,93.838295,94.451065,1434910,95.08936,93.90638,81.88756 +DTE Energy Company,DTE,8/13/18,93.63404,94.05106,1566040,94.38298,94.28936,82.22152 +DTE Energy Company,DTE,8/14/18,94.21277,94.21277,676095,94.84255,94.50213,82.40706 +DTE Energy Company,DTE,8/15/18,94.451065,94.47659,1422690,96.03404,95.548935,83.31989 +DTE Energy Company,DTE,8/16/18,95.17447,95.40426,1523623,96.4,96.3234,83.99523 +DTE Energy Company,DTE,8/17/18,96,96.204254,1625260,97.123405,96.69787,84.32177 +DTE Energy Company,DTE,8/20/18,96.03404,96.91064,1228228,96.91064,96.42553,84.0843 +DTE Energy Company,DTE,8/21/18,95.47234,96.50213,1619738,96.604256,95.931915,83.653854 +DTE Energy Company,DTE,8/22/18,94.21277,96.0766,1180405,96.11915,94.66383,82.548065 +DTE Energy Company,DTE,8/23/18,94.57021,94.68936,1034940,95.6766,94.834045,82.696495 +DTE Energy Company,DTE,8/24/18,94.18723,94.970215,977718,95.33617,95.23404,83.0453 +DTE Energy Company,DTE,8/27/18,94.204254,95.33617,1364763,95.625534,94.75745,82.6297 +DTE Energy Company,DTE,8/28/18,94.008514,94.51915,860453,94.680855,94.2383,82.17698 +DTE Energy Company,DTE,8/29/18,94.05106,94.493614,797238,94.73192,94.69787,82.57776 +DTE Energy Company,DTE,8/30/18,94.79149,94.95319,950340,95.53191,95.2,83.015625 +DTE Energy Company,DTE,8/31/18,94.30638,95.2,869853,95.61702,94.587234,82.48128 +DTE Energy Company,DTE,9/4/18,94.90213,94.91915,1063140,95.59149,95.0383,82.8746 +DTE Energy Company,DTE,9/5/18,95.06383,95.21702,1153498,96.44255,96.4,84.06203 +DTE Energy Company,DTE,9/6/18,95.94894,96.38298,1293558,97.2851,97.02128,84.603806 +DTE Energy Company,DTE,9/7/18,95.71064,96.28936,1429153,96.8,96.13617,83.83197 +DTE Energy Company,DTE,9/10/18,96.161705,96.41702,1069015,97.0383,96.510635,84.1585 +DTE Energy Company,DTE,9/11/18,96.144684,96.6383,810398,97.012764,96.357445,84.0249 +DTE Energy Company,DTE,9/12/18,95.96596,96.19575,830960,96.77447,96.18723,83.876495 +DTE Energy Company,DTE,9/13/18,95.51489,96.3234,922845,96.834045,96.817024,84.42569 +DTE Energy Company,DTE,9/14/18,94.604256,95.78723,927193,95.98298,95.57447,83.994125 +DTE Energy Company,DTE,9/17/18,94.94468,95.685104,1160430,95.94894,95.60851,84.024025 +DTE Energy Company,DTE,9/18/18,94.88511,95.37872,1231988,95.88936,95.75319,84.151184 +DTE Energy Company,DTE,9/19/18,92.50213,95.82979,1731010,95.82979,92.84255,81.59323 +DTE Energy Company,DTE,9/20/18,91.98298,92.88511,1254783,92.97872,92.91915,81.66053 +DTE Energy Company,DTE,9/21/18,92.30638,92.65532,3630750,93.57447,92.82553,81.578255 +DTE Energy Company,DTE,9/24/18,92.26383,93.00426,1102503,93.14893,92.34894,81.15941 +DTE Energy Company,DTE,9/25/18,90.970215,92.18723,1122830,92.18723,91.48085,80.3965 +DTE Energy Company,DTE,9/26/18,90.57872,91.77021,1470513,91.86383,90.62978,79.64856 +DTE Energy Company,DTE,9/27/18,90.5617,90.75745,856928,91.90638,91.412766,80.33667 +DTE Energy Company,DTE,9/28/18,91.65958,91.65958,1163015,92.93617,92.876595,81.62313 +DTE Energy Company,DTE,10/1/18,92.01702,92.55319,986295,92.834045,92.79149,81.54833 +DTE Energy Company,DTE,10/2/18,93.123405,93.123405,1569448,94.34042,94.26383,82.84229 +DTE Energy Company,DTE,10/3/18,91.69362,94,1332333,94.41702,92.451065,81.24916 +DTE Energy Company,DTE,10/4/18,91.395744,92.221275,766688,93.21702,93.08936,81.810135 +DTE Energy Company,DTE,10/5/18,93.02128,93.08936,1194505,95.08936,94.99574,83.485504 +DTE Energy Company,DTE,10/8/18,94.987236,95.165955,1329278,96.604256,95.82127,84.21101 +DTE Energy Company,DTE,10/9/18,95.65958,96.04256,1487785,97.00426,96.7149,84.99637 +DTE Energy Company,DTE,10/10/18,95.89787,96.70638,1190275,97.73617,95.94894,84.32323 +DTE Energy Company,DTE,10/11/18,93.72766,96.3234,1601525,96.59574,94.11064,82.707664 +DTE Energy Company,DTE,10/12/18,92.97872,94.025536,1380508,94.13617,93.73617,82.37855 +DTE Energy Company,DTE,10/15/18,93.40426,93.61702,1524093,94.434044,93.71915,82.36359 +DTE Energy Company,DTE,10/16/18,92.987236,93.53191,1278753,95.106384,94.67234,83.201294 +DTE Energy Company,DTE,10/17/18,94.05957,94.493614,856340,95.04681,94.7149,83.23871 +DTE Energy Company,DTE,10/18/18,94.085106,94.92766,946345,95.182976,94.604256,83.141464 +DTE Energy Company,DTE,10/19/18,94.61276,94.85957,986060,96.604256,96.11915,84.4728 +DTE Energy Company,DTE,10/22/18,95.11489,96.17873,952690,96.25532,95.57447,83.994125 +DTE Energy Company,DTE,10/23/18,94.834045,95.78723,1677783,96.55319,95.26808,83.72485 +DTE Energy Company,DTE,10/24/18,95.38724,95.54043,4030250,100.61276,100.17021,88.03303 +DTE Energy Company,DTE,10/25/18,97.25106,99.165955,3292115,99.565956,97.914894,86.050964 +DTE Energy Company,DTE,10/26/18,95.489365,98.18723,2334725,98.7149,96.04256,84.40548 +DTE Energy Company,DTE,10/29/18,96.15319,96.27234,1582960,97.42128,96.70638,84.98889 +DTE Energy Company,DTE,10/30/18,96.0766,97.07234,1412585,97.71915,97.32766,85.53489 +DTE Energy Company,DTE,10/31/18,95.165955,96.85107,1893043,97.05532,95.65958,84.0689 +DTE Energy Company,DTE,11/1/18,94.510635,95.65958,1646175,95.94043,95.395744,83.83705 +DTE Energy Company,DTE,11/2/18,93.96596,95.6766,1124123,95.89787,94.79149,83.30601 +DTE Energy Company,DTE,11/5/18,94.93617,95.106384,1465108,96.61276,96.47659,84.786934 +DTE Energy Company,DTE,11/6/18,96.41702,96.50213,934478,97.82127,97.73617,85.8939 +DTE Energy Company,DTE,11/7/18,97.44681,98.28085,1330805,98.92766,98.84255,86.86621 +DTE Energy Company,DTE,11/8/18,98.05957,98.80851,1049628,99.23404,99.04681,87.04572 +DTE Energy Company,DTE,11/9/18,99.02128,99.2851,1309068,100.85107,100.54468,88.362114 +DTE Energy Company,DTE,11/12/18,100.144684,100.62128,1378393,102.510635,101.319145,89.04274 +DTE Energy Company,DTE,11/13/18,100.62128,101.25106,736608,102.34042,102.085106,89.71589 +DTE Energy Company,DTE,11/14/18,101.23404,101.60851,1202730,102.451065,101.52341,89.222244 +DTE Energy Company,DTE,11/15/18,99.88936,100.84255,1262185,101.974464,101.54043,89.237206 +DTE Energy Company,DTE,11/16/18,100.85957,102.5617,1343143,102.97872,101.30213,89.027794 +DTE Energy Company,DTE,11/19/18,100.95319,101.2851,953865,101.991486,101.45532,89.16241 +DTE Energy Company,DTE,11/20/18,100.46809,102,1671320,102.65532,100.85107,88.63136 +DTE Energy Company,DTE,11/21/18,98.94468,100.6383,1122478,100.6383,99.3617,87.32246 +DTE Energy Company,DTE,11/23/18,98.94468,99.51489,605948,99.63404,99.29362,87.26263 +DTE Energy Company,DTE,11/26/18,98.587234,99.45532,1315295,99.565956,99.319145,87.28507 +DTE Energy Company,DTE,11/27/18,98.57872,99.3617,1342085,100.12766,100,87.88342 +DTE Energy Company,DTE,11/28/18,99.38724,100.161705,1247380,100.374466,99.914894,87.808624 +DTE Energy Company,DTE,11/29/18,98.73192,100.144684,1055033,100.24681,100.144684,88.010574 +DTE Energy Company,DTE,11/30/18,100.27234,100.357445,1652520,101.95744,101.90638,89.558815 +DTE Energy Company,DTE,12/3/18,100.451065,101.07234,2414273,101.60851,101.412766,89.12501 +DTE Energy Company,DTE,12/4/18,101.31064,101.77021,2747503,102.77447,101.42128,89.1325 +DTE Energy Company,DTE,12/6/18,99.55745,102.068085,1845573,102.42553,101.60851,89.29706 +DTE Energy Company,DTE,12/7/18,100.91915,101.57447,1505763,102.161705,101.71915,89.394264 +DTE Energy Company,DTE,12/10/18,100.46809,101.87234,3329128,102.01702,101.54043,89.237206 +DTE Energy Company,DTE,12/11/18,101.412766,101.685104,2528248,102.3234,102.01702,89.656044 +DTE Energy Company,DTE,12/12/18,101.0383,102.24681,1699403,102.67234,101.05532,88.81088 +DTE Energy Company,DTE,12/13/18,101.08085,101.24255,1891633,102.357445,101.974464,89.61866 +DTE Energy Company,DTE,12/14/18,99.90638,101.34468,2045558,101.84681,100.61276,89.124855 +DTE Energy Company,DTE,12/17/18,96.91064,100.893616,1885053,101.08085,97.14043,86.04899 +DTE Energy Company,DTE,12/18/18,96.48511,97.4383,1549708,98.47659,96.70638,85.66449 +DTE Energy Company,DTE,12/19/18,96.0766,97.106384,1860965,98.068085,96.85957,85.80021 +DTE Energy Company,DTE,12/20/18,95.90638,97.13191,1774720,98.51915,97.48085,86.35054 +DTE Energy Company,DTE,12/21/18,96.817024,97.53191,2261640,99.82979,97.06383,85.98114 +DTE Energy Company,DTE,12/24/18,92.52766,97.23404,766688,97.65106,92.723404,82.13629 +DTE Energy Company,DTE,12/26/18,91.25106,92.73192,1687300,93.71915,93.319145,82.66402 +DTE Energy Company,DTE,12/27/18,91.7617,92.91915,1623028,93.78723,93.75319,83.0485 +DTE Energy Company,DTE,12/28/18,93.259575,94.068085,960445,94.82553,93.71064,83.01082 +DTE Energy Company,DTE,12/31/18,93.00426,93.94043,840948,94.11915,93.87234,83.15407 +DTE Energy Company,DTE,1/2/19,91.34468,93.77021,1369228,93.974464,91.82127,81.33717 +DTE Energy Company,DTE,1/3/19,91.52341,91.914894,1428448,92.94468,92.204254,81.67643 +DTE Energy Company,DTE,1/4/19,91.77021,91.77021,1426568,93.60851,93.60851,82.920334 +DTE Energy Company,DTE,1/7/19,92.74894,93.09787,1084878,93.95744,93.29362,82.64139 +DTE Energy Company,DTE,1/8/19,92.95319,93.21702,854813,94.22979,94.11915,83.37268 +DTE Energy Company,DTE,1/9/19,93.06383,93.795746,921318,94.59574,93.6766,82.98066 +DTE Energy Company,DTE,1/10/19,93.14043,93.15745,1188630,95.15745,95.06383,84.209496 +DTE Energy Company,DTE,1/11/19,94.15319,95.14043,936945,95.489365,95.2,84.33012 +DTE Energy Company,DTE,1/14/19,92.357445,94.62128,1347255,94.62128,93.57447,82.89019 +DTE Energy Company,DTE,1/15/19,93.14043,93.14043,1732068,95.24255,94.680855,83.87026 +DTE Energy Company,DTE,1/16/19,93.94894,94.297874,1031885,95.20851,95.08936,84.23211 +DTE Energy Company,DTE,1/17/19,94.86809,94.99574,1103208,96.46809,96.33192,85.3328 +DTE Energy Company,DTE,1/18/19,95.702126,96.3234,1072188,97.07234,96.15319,85.17447 +DTE Energy Company,DTE,1/22/19,95.24255,96.27234,769978,97.04681,96.204254,85.21972 +DTE Energy Company,DTE,1/23/19,96.12766,96.26383,983240,97.31064,97.25106,86.14697 +DTE Energy Company,DTE,1/24/19,96.357445,97.22553,1245500,98.374466,98.297874,87.07429 +DTE Energy Company,DTE,1/25/19,96.876595,98.11915,1177350,98.57872,97.13191,86.041435 +DTE Energy Company,DTE,1/28/19,96.434044,97.20851,985120,97.60851,97.106384,86.01883 +DTE Energy Company,DTE,1/29/19,97.04681,97.04681,1135168,98,97.81277,86.64457 +DTE Energy Company,DTE,1/30/19,97.21702,97.37872,825555,98.59574,98.11915,86.91595 +DTE Energy Company,DTE,1/31/19,97.58298,98.0766,2071055,100.69787,100.21277,88.77053 +DTE Energy Company,DTE,2/1/19,99.02128,100.21277,900990,100.47659,99.88085,88.47652 +DTE Energy Company,DTE,2/4/19,97.81277,99.029785,1541013,99.931915,99.90638,88.49913 +DTE Energy Company,DTE,2/5/19,99.012764,99.82979,1084173,99.974464,99.82979,88.43128 +DTE Energy Company,DTE,2/6/19,98.99574,99.82127,1264653,99.86383,99.642555,88.26542 +DTE Energy Company,DTE,2/7/19,96.05106,96.05106,1533493,100.74894,100.680855,89.18518 +DTE Energy Company,DTE,2/8/19,100.068085,100.51915,1390260,101.14893,100.90213,89.38118 +DTE Energy Company,DTE,2/11/19,100.834045,100.90213,978658,101.65958,101.31064,89.74306 +DTE Energy Company,DTE,2/12/19,100.57021,101.37872,1420223,101.991486,101.69362,90.08231 +DTE Energy Company,DTE,2/13/19,101.08936,101.702126,1292030,101.778725,101.57447,89.97676 +DTE Energy Company,DTE,2/14/19,101.106384,101.57447,975720,102.0766,101.45532,89.871216 +DTE Energy Company,DTE,2/15/19,101.40426,101.87234,1049628,102.17873,101.96596,90.32354 +DTE Energy Company,DTE,2/19/19,101.4383,101.94894,1172768,102.61276,102.5617,90.85127 +DTE Energy Company,DTE,2/20/19,101.94043,102.36596,2030870,103.69362,103.63404,91.80116 +DTE Energy Company,DTE,2/21/19,102.834045,103.182976,1812085,104.67234,104.45957,92.53244 +DTE Energy Company,DTE,2/22/19,103.82127,104.680855,1012028,105.3617,105.29362,93.27125 +DTE Energy Company,DTE,2/25/19,104,105.32766,1741468,105.395744,104.52766,92.59275 +DTE Energy Company,DTE,2/26/19,103.61702,104.82553,1178760,104.82553,104.085106,92.20073 +DTE Energy Company,DTE,2/27/19,103.412766,103.778725,867503,104.28085,104.13617,92.24596 +DTE Energy Company,DTE,2/28/19,103.78723,104.204254,1290385,105.22553,105.15745,93.15063 +DTE Energy Company,DTE,3/1/19,104.05106,105.21702,1180875,105.30213,104.59574,92.65306 +DTE Energy Company,DTE,3/4/19,103.914894,104.79149,955158,104.987236,104.77447,92.811386 +DTE Energy Company,DTE,3/5/19,104.22979,104.67234,830255,104.90213,104.47659,92.54751 +DTE Energy Company,DTE,3/6/19,103.931915,104.6383,1313415,104.84255,104.15319,92.26104 +DTE Energy Company,DTE,3/7/19,104,104.46809,1622558,105.123405,104.25532,92.3515 +DTE Energy Company,DTE,3/8/19,103.84681,104.36596,1259483,104.85957,104.85107,92.87922 +DTE Energy Company,DTE,3/11/19,104.53617,104.85957,1443958,105.42128,105.26808,93.24864 +DTE Energy Company,DTE,3/12/19,104.94468,105.45532,1854503,105.6,105.58298,93.527565 +DTE Energy Company,DTE,3/13/19,105.32766,105.6766,1415405,105.914894,105.66808,93.60297 +DTE Energy Company,DTE,3/14/19,105.106384,105.838295,1409178,106.22979,105.855316,93.76882 +DTE Energy Company,DTE,3/15/19,104.68936,105.21702,3064400,105.931915,105.51489,94.18284 +DTE Energy Company,DTE,3/18/19,104.59574,105.53191,1785060,105.72766,104.970215,93.69665 +DTE Energy Company,DTE,3/19/19,103.58298,104.85957,1349958,104.85957,103.94894,92.78506 +DTE Energy Company,DTE,3/20/19,103.9234,104.18723,1226113,105.05532,104.17021,92.982574 +DTE Energy Company,DTE,3/21/19,103.95744,104.25532,2218048,105.05532,104.88511,93.62069 +DTE Energy Company,DTE,3/22/19,105.106384,105.31064,2186088,106.97872,106.28936,94.874115 +DTE Energy Company,DTE,3/25/19,105.838295,106.493614,617345,106.740425,106.47659,95.041245 +DTE Energy Company,DTE,3/26/19,106.314896,106.52766,728853,107.29362,107.15745,95.64899 +DTE Energy Company,DTE,3/27/19,106.025536,107.14043,882425,107.2,106.54468,95.10202 +DTE Energy Company,DTE,3/28/19,104.93617,106.62978,762223,107.00426,105.34468,94.0309 +DTE Energy Company,DTE,3/29/19,104.88511,105.23404,1118835,106.297874,106.161705,94.76017 +DTE Energy Company,DTE,4/1/19,104.5617,105.974464,901108,106.0766,105.3617,94.046104 +DTE Energy Company,DTE,4/2/19,104.723404,105.182976,1021898,105.58298,105.44681,94.12206 +DTE Energy Company,DTE,4/3/19,104.17873,105.2851,781493,105.6,105.08085,93.795395 +DTE Energy Company,DTE,4/4/19,103.88085,105.58298,910508,105.58298,104.52766,93.30162 +DTE Energy Company,DTE,4/5/19,104.36596,104.47659,693250,105.565956,105.51489,94.18284 +DTE Energy Company,DTE,4/8/19,104.221275,105.23404,721803,105.35319,104.357445,93.14969 +DTE Energy Company,DTE,4/9/19,104.22979,104.4,863743,104.91915,104.876595,93.61308 +DTE Energy Company,DTE,4/10/19,104.40851,105.395744,1015905,105.89787,104.68936,93.44597 +DTE Energy Company,DTE,4/11/19,104.44255,104.76596,893235,105.53191,105.46383,94.13725 +DTE Energy Company,DTE,4/12/19,104.42553,105.14893,1114370,106,105.88936,94.51709 +DTE Energy Company,DTE,4/15/19,105.565956,106.068085,1185928,106.28936,105.9234,94.54746 +DTE Energy Company,DTE,4/16/19,104.11064,105.75319,830490,106.357445,104.51915,93.29404 +DTE Energy Company,DTE,4/17/19,104.04256,104.54468,1382270,105.00426,104.51915,93.29404 +DTE Energy Company,DTE,4/18/19,104.36596,104.493614,1570858,105.642555,104.85957,93.59789 +DTE Energy Company,DTE,4/22/19,104.21277,104.893616,1340793,105.08936,104.44255,93.22566 +DTE Energy Company,DTE,4/23/19,104.161705,104.53617,1679545,105.276596,104.8,93.544716 +DTE Energy Company,DTE,4/24/19,103.87234,105.09787,1619503,105.80425,105.565956,94.2284 +DTE Energy Company,DTE,4/25/19,104.99574,105.123405,1238333,106.30638,105.6766,94.32717 +DTE Energy Company,DTE,4/26/19,105.65106,106.144684,898875,106.876595,105.82127,94.456314 +DTE Energy Company,DTE,4/29/19,104.740425,105.65106,705000,105.778725,105.20851,93.90936 +DTE Energy Company,DTE,4/30/19,105.012764,105.42979,941880,107.029785,106.987236,95.49704 +DTE Energy Company,DTE,5/1/19,105.52341,106.62128,976895,106.84255,105.54043,94.20562 +DTE Energy Company,DTE,5/2/19,104.86809,105.702126,785723,106.12766,105.63404,94.289185 +DTE Energy Company,DTE,5/3/19,105.65106,105.86383,658470,106.73192,106.57021,95.12481 +DTE Energy Company,DTE,5/6/19,106.05957,106.66383,680560,106.95319,106.451065,95.01847 +DTE Energy Company,DTE,5/7/19,105.65958,106.41702,722155,106.88511,106.01702,94.63104 +DTE Energy Company,DTE,5/8/19,104.434044,105.88936,723448,106.144684,104.70638,93.46115 +DTE Energy Company,DTE,5/9/19,104.297874,105.0383,813453,105.35319,105.19149,93.894165 +DTE Energy Company,DTE,5/10/19,105.05532,105.23404,782433,107.276596,107.21702,95.702156 +DTE Energy Company,DTE,5/13/19,106.987236,106.987236,868090,108.69787,108.434044,96.78848 +DTE Energy Company,DTE,5/14/19,107.05532,108.13617,1140220,108.45957,107.34468,95.8161 +DTE Energy Company,DTE,5/15/19,106.84255,107.506386,762693,107.65958,106.9617,95.474266 +DTE Energy Company,DTE,5/16/19,106.6383,106.876595,563178,108.085106,107.88085,96.2947 +DTE Energy Company,DTE,5/17/19,107.26808,107.33617,714048,108.84255,108.46809,96.818855 +DTE Energy Company,DTE,5/20/19,107.98298,108.84255,709583,109.17447,108.40851,96.76568 +DTE Energy Company,DTE,5/21/19,108.17021,108.45957,634500,109.2851,108.26383,96.636536 +DTE Energy Company,DTE,5/22/19,108.11064,108.5617,588793,109.26808,109.182976,97.45698 +DTE Energy Company,DTE,5/23/19,109.25106,109.319145,787603,110.085106,110.068085,98.24702 +DTE Energy Company,DTE,5/24/19,109.57447,110.13617,580450,110.62978,109.60851,97.8368 +DTE Energy Company,DTE,5/28/19,107.0383,109.82979,1345963,109.82979,107.11489,95.611 +DTE Energy Company,DTE,5/29/19,105.795746,107.4383,988175,107.642555,106.161705,94.76017 +DTE Energy Company,DTE,5/30/19,105.32766,106.25532,966673,106.66383,105.71915,94.36514 +DTE Energy Company,DTE,5/31/19,105.45532,105.88085,998985,107.012764,106.78298,95.31473 +DTE Energy Company,DTE,6/3/19,106.26383,107.14043,1059850,108,107.94894,96.35546 +DTE Energy Company,DTE,6/4/19,105.45532,107.71064,908863,107.81277,107.565956,96.01361 +DTE Energy Company,DTE,6/5/19,107.65958,108.085106,947873,110.38298,109.89787,98.095085 +DTE Energy Company,DTE,6/6/19,109.57447,110.11915,808870,110.62128,110.27234,98.42934 +DTE Energy Company,DTE,6/7/19,109.276596,110.79149,747418,111.69362,109.42979,97.67728 +DTE Energy Company,DTE,6/10/19,108.39149,109.49787,706175,109.506386,109.13191,97.4114 +DTE Energy Company,DTE,6/11/19,108.03404,108.93617,709583,109.42979,108.61276,96.948 +DTE Energy Company,DTE,6/12/19,109.07234,109.09787,576455,110.17021,109.914894,98.110275 +DTE Energy Company,DTE,6/13/19,109.20851,110.10213,1055385,110.33192,109.6766,97.897575 +DTE Energy Company,DTE,6/14/19,109.029785,109.29362,851758,110.54468,110.24681,99.133484 +DTE Energy Company,DTE,6/17/19,109.44681,110.39149,1282395,110.86809,110.41702,99.28656 +DTE Energy Company,DTE,6/18/19,109.0383,110.6383,1575088,110.90213,109.7617,98.69729 +DTE Energy Company,DTE,6/19/19,109.21702,109.25106,853168,111.412766,111.0383,99.84521 +DTE Energy Company,DTE,6/20/19,110.57872,111.15745,688315,111.838295,111.642555,100.38855 +DTE Energy Company,DTE,6/21/19,110.28085,111.63404,1670498,111.88085,111.58298,100.33498 +DTE Energy Company,DTE,6/24/19,111.25106,112.008514,903928,112.068085,111.991486,100.70231 +DTE Energy Company,DTE,6/25/19,110.54468,112.18723,1023073,112.22979,110.82553,99.653885 +DTE Energy Company,DTE,6/26/19,108.44255,110.54468,786663,110.91915,108.48511,97.549385 +DTE Energy Company,DTE,6/27/19,108.05957,108.7149,696188,109.05532,108.5617,97.61826 +DTE Energy Company,DTE,6/28/19,108.19575,108.34042,1312475,109.3617,108.834045,97.86314 +DTE Energy Company,DTE,7/1/19,107.38724,108.893616,1055973,109.2,109.17447,98.16926 +DTE Energy Company,DTE,7/2/19,109.45532,109.45532,973958,110.59574,110.50213,99.36307 +DTE Energy Company,DTE,7/3/19,110.90213,110.91064,537093,111.98298,111.565956,100.31967 +DTE Energy Company,DTE,7/5/19,109.44681,110.723404,628743,111.51489,111.37872,100.15132 +DTE Energy Company,DTE,7/8/19,110.723404,111.548935,854930,111.86383,111.51489,100.273766 +DTE Energy Company,DTE,7/9/19,110.77447,111.395744,1144920,111.82127,111.6766,100.419174 +DTE Energy Company,DTE,7/10/19,111.37872,111.81277,756113,112.28936,111.96596,100.679344 +DTE Energy Company,DTE,7/11/19,110.9617,111.96596,791715,112.41702,112.01702,100.72528 +DTE Energy Company,DTE,7/12/19,110.740425,112.2383,671630,112.2383,110.97872,99.79163 +DTE Energy Company,DTE,7/15/19,110.22979,110.834045,1350780,111.489365,110.62978,99.47786 +DTE Energy Company,DTE,7/16/19,109.4383,110.28085,859513,110.88511,110.25532,99.14114 +DTE Energy Company,DTE,7/17/19,110.451065,110.70638,816273,111.2,110.70638,99.54674 +DTE Energy Company,DTE,7/18/19,109.89787,110.876595,921670,111.82979,111.795746,100.526306 +DTE Energy Company,DTE,7/19/19,109.55745,111.58298,778320,111.74468,109.60851,98.55955 +DTE Energy Company,DTE,7/22/19,108.47659,109.61702,719335,109.90638,109.45532,98.42178 +DTE Energy Company,DTE,7/23/19,108.297874,109.412766,1102268,109.54043,109.08085,98.08507 +DTE Energy Company,DTE,7/24/19,108,109.61702,1219298,109.61702,108.68936,97.73304 +DTE Energy Company,DTE,7/25/19,108.28085,108.587234,889710,109.778725,108.987236,98.00089 +DTE Energy Company,DTE,7/26/19,108.68936,108.93617,1093690,110.15319,110.10213,99.00339 +DTE Energy Company,DTE,7/29/19,108.79149,110.6383,1346315,110.6383,109.77021,98.70495 +DTE Energy Company,DTE,7/30/19,108.297874,109.855316,911800,110.38298,108.893616,97.91671 +DTE Energy Company,DTE,7/31/19,107.60851,108.85107,1168655,109.44681,108.17873,97.27389 +DTE Energy Company,DTE,8/1/19,107.625534,108.085106,951280,110.40851,109.82979,98.75852 +DTE Energy Company,DTE,8/2/19,109.31064,110.11064,908628,111.02128,109.49787,98.460045 +DTE Energy Company,DTE,8/5/19,107.48085,109.40426,1091693,110.27234,108.01702,97.12846 +DTE Energy Company,DTE,8/6/19,106.3234,108.085106,1112608,109.319145,108.78298,97.81723 +DTE Energy Company,DTE,8/7/19,107.35319,108.79149,974898,109.82127,109.08936,98.09272 +DTE Energy Company,DTE,8/8/19,107.73617,109.14893,1119658,110.41702,110.03404,98.94218 +DTE Energy Company,DTE,8/9/19,109.795746,110.357445,962560,110.8,110.10213,99.00339 +DTE Energy Company,DTE,8/12/19,108.69787,110.28936,756700,110.28936,108.99574,98.00854 +DTE Energy Company,DTE,8/13/19,108.297874,108.57872,1019078,109.7617,109.13191,98.131 +DTE Energy Company,DTE,8/14/19,107.14893,109.63404,1270175,109.78723,107.37022,96.54687 +DTE Energy Company,DTE,8/15/19,107.123405,107.123405,991113,109.90638,109.49787,98.460045 +DTE Energy Company,DTE,8/16/19,109.23404,109.778725,1082528,110.19575,110.03404,98.94218 +DTE Energy Company,DTE,8/19/19,109.69362,110.0766,1691295,111.685104,111.31064,100.090096 +DTE Energy Company,DTE,8/20/19,109.9234,111.4383,1389555,111.4383,110.27234,99.156456 +DTE Energy Company,DTE,8/21/19,109.795746,110.15319,966085,111.17447,111.07234,99.87582 +DTE Energy Company,DTE,8/22/19,110.13617,111.23404,985238,111.63404,110.85107,99.67685 +DTE Energy Company,DTE,8/23/19,108.85957,111.15745,1325988,111.47234,109.26808,98.253426 +DTE Energy Company,DTE,8/26/19,109.33617,109.9234,1033060,110.8,110.76596,99.60032 +DTE Energy Company,DTE,8/27/19,110.91915,111.395744,1291090,112.11064,110.97872,99.79163 +DTE Energy Company,DTE,8/28/19,109.914894,111.182976,814393,111.259575,110.2383,99.12584 +DTE Energy Company,DTE,8/29/19,109.88936,110.723404,721098,110.893616,110.62128,99.47022 +DTE Energy Company,DTE,8/30/19,110.10213,111.13191,1126238,111.14893,110.34894,99.225334 +DTE Energy Company,DTE,9/3/19,110.03404,110.3234,1204610,112.25532,112.2383,100.92424 +DTE Energy Company,DTE,9/4/19,111.44681,112.33192,1321875,112.76596,112.39149,101.06197 +DTE Energy Company,DTE,9/5/19,110.357445,111.838295,1760150,112.04256,110.5617,99.41665 +DTE Energy Company,DTE,9/6/19,108.88511,110.77447,1282160,111.05532,109.685104,98.6284 +DTE Energy Company,DTE,9/9/19,108.221275,109.685104,1159255,109.685104,108.91064,97.932014 +DTE Energy Company,DTE,9/10/19,108.22979,108.93617,1397428,109.84681,109.42128,98.39118 +DTE Energy Company,DTE,9/11/19,108.67234,109.11489,933773,110.33192,110,98.91155 +DTE Energy Company,DTE,9/12/19,109.165955,110.6383,2904483,111.37872,109.98298,98.896255 +DTE Energy Company,DTE,9/13/19,108.26383,108.68936,1057618,109.931915,109.30213,99.008064 +DTE Energy Company,DTE,9/16/19,108.64681,109.642555,1395665,110.740425,110.680855,100.25691 +DTE Energy Company,DTE,9/17/19,110.65532,110.75745,2311108,112.357445,111.25106,100.77343 +DTE Energy Company,DTE,9/18/19,110.73192,111.6,1017198,112.09362,112.025536,101.47496 +DTE Energy Company,DTE,9/19/19,111.685104,112.34042,905808,112.50213,112.22979,101.65999 +DTE Energy Company,DTE,9/20/19,111.86383,112.36596,1921478,113.00426,112.587234,101.983765 +DTE Energy Company,DTE,9/23/19,111.59149,112.493614,2442943,113.012764,111.90638,101.36702 +DTE Energy Company,DTE,9/24/19,112.01702,112.28085,1252198,114.05957,113.77021,103.05531 +DTE Energy Company,DTE,9/25/19,113.2,113.59149,1574970,114.05106,113.87234,103.14783 +DTE Energy Company,DTE,9/26/19,113.13191,114.144684,1491663,114.357445,113.565956,102.8703 +DTE Energy Company,DTE,9/27/19,112.01702,113.57447,880898,113.75319,112.75745,102.13795 +DTE Energy Company,DTE,9/30/19,112.57872,112.94468,1098860,113.40426,113.15745,102.500275 +DTE Energy Company,DTE,10/1/19,112.73192,112.85957,1072070,113.52341,113.35319,102.677574 +DTE Energy Company,DTE,10/2/19,111.30213,113.123405,1354658,113.395744,111.6766,101.15888 +DTE Energy Company,DTE,10/3/19,110.64681,111.71915,2034278,111.991486,111.15745,100.68864 +DTE Energy Company,DTE,10/4/19,110.970215,111.29362,1434440,112.740425,112.54468,101.945206 +DTE Energy Company,DTE,10/7/19,112.374466,113.19149,1111080,113.2851,112.723404,102.10711 +DTE Energy Company,DTE,10/8/19,110.587234,112.33192,1507878,112.6383,110.79149,100.35714 +DTE Energy Company,DTE,10/9/19,110.01702,111.08085,1394373,111.35319,110.51915,100.11045 +DTE Energy Company,DTE,10/10/19,109.45532,110.18723,1303663,110.987236,110.88511,100.44194 +DTE Energy Company,DTE,10/11/19,109.94894,110.6383,1295203,111.26808,110.54468,100.13357 +DTE Energy Company,DTE,10/14/19,108.95319,110.59574,753528,110.59574,109.029785,98.761345 +DTE Energy Company,DTE,10/15/19,108.94468,109.029785,1635013,110.2383,109.81277,99.47058 +DTE Energy Company,DTE,10/16/19,109.2,109.7617,1067605,110.13617,110.008514,99.6479 +DTE Energy Company,DTE,10/17/19,109.63404,109.974464,1048218,110.42553,110.19575,99.8175 +DTE Energy Company,DTE,10/18/19,106.97872,109.08936,2906715,109.08936,108.374466,98.16775 +DTE Energy Company,DTE,10/21/19,108.4,108.78298,1248320,110,109.95744,99.60163 +DTE Energy Company,DTE,10/22/19,109.51489,110.357445,1171123,110.42553,109.77021,99.43204 +DTE Energy Company,DTE,10/23/19,109.319145,109.51489,1108025,110.28936,110.05957,99.694145 +DTE Energy Company,DTE,10/24/19,109.69362,110.144684,962090,110.4,109.88085,99.53226 +DTE Energy Company,DTE,10/25/19,108.41702,110.161705,1773193,110.18723,109.11489,98.83844 +DTE Energy Company,DTE,10/28/19,106.88511,108.99574,1625495,109.46383,106.9617,96.888054 +DTE Energy Company,DTE,10/29/19,105.029785,105.53191,3405503,107.931915,107.73617,97.58956 +DTE Energy Company,DTE,10/30/19,107.40426,108.76596,6169690,109.71064,108.085106,97.90564 +DTE Energy Company,DTE,10/31/19,107.685104,108.221275,2178333,108.70638,108.357445,98.152336 +DTE Energy Company,DTE,11/1/19,107.57447,108.52766,1994210,108.876595,108.085106,97.90564 +DTE Energy Company,DTE,11/4/19,106.2383,107.855316,1773663,108.510635,106.434044,96.41007 +DTE Energy Company,DTE,11/5/19,105.25106,106.05106,1664505,106.493614,105.2851,95.36934 +DTE Energy Company,DTE,11/6/19,105.22553,105.44681,1179700,106.27234,105.44681,95.51581 +DTE Energy Company,DTE,11/7/19,102.97872,104.9617,1750045,105.2851,103.642555,93.88149 +DTE Energy Company,DTE,11/8/19,102.26383,103.33617,1668148,104.510635,102.54468,92.88701 +DTE Energy Company,DTE,11/11/19,102.39149,102.68936,1267355,103.15745,102.73192,93.05661 +DTE Energy Company,DTE,11/12/19,102.19575,102.73192,1424100,102.970215,102.61276,92.94869 +DTE Energy Company,DTE,11/13/19,102.67234,102.67234,1329630,104.69787,104.357445,94.52905 +DTE Energy Company,DTE,11/14/19,104.357445,104.51915,1453005,105.48085,105.2851,95.36934 +DTE Energy Company,DTE,11/15/19,104.7149,105.182976,1224820,105.45532,105.395744,95.46956 +DTE Energy Company,DTE,11/18/19,104.85957,105.53191,1747578,106.3234,105.106384,95.20744 +DTE Energy Company,DTE,11/19/19,104.085106,104.85107,1311653,105.412766,105.21702,95.30767 +DTE Energy Company,DTE,11/20/19,105.00426,105.33617,866680,105.81277,105.61702,95.67 +DTE Energy Company,DTE,11/21/19,104.66383,105.46383,1143745,105.75319,104.99574,95.10724 +DTE Energy Company,DTE,11/22/19,104.27234,105.00426,952220,105.642555,105.05532,95.1612 +DTE Energy Company,DTE,11/25/19,104.85107,105.35319,2413333,105.81277,105.6,95.65458 +DTE Energy Company,DTE,11/26/19,105.23404,105.58298,2105835,106.01702,105.74468,95.785645 +DTE Energy Company,DTE,11/27/19,105.34468,105.75319,1040815,106.434044,106.357445,96.34069 +DTE Energy Company,DTE,11/29/19,105.86383,106.40851,802760,106.91915,106.33192,96.31757 +DTE Energy Company,DTE,12/2/19,104.987236,105.82979,1461700,106.30638,105.00426,95.114944 +DTE Energy Company,DTE,12/3/19,104.91064,105.31064,1045280,105.702126,105.54043,95.60063 +DTE Energy Company,DTE,12/4/19,105.2,105.2,1452653,106.86809,106.604256,96.56426 +DTE Energy Company,DTE,12/5/19,106.13617,106.451065,1059263,106.94468,106.68936,96.64135 +DTE Energy Company,DTE,12/6/19,106.18723,106.52766,951985,107.11489,106.57872,96.54113 +DTE Energy Company,DTE,12/9/19,106.26383,106.62128,1052800,106.99574,106.6383,96.59509 +DTE Energy Company,DTE,12/10/19,105.90638,106.21277,951633,106.893616,106.314896,96.30216 +DTE Energy Company,DTE,12/11/19,105.89787,106.204254,1087345,106.74894,106.67234,96.62594 +DTE Energy Company,DTE,12/12/19,105.84681,106.62128,1102973,106.92766,106.3234,96.30985 +DTE Energy Company,DTE,12/13/19,104.79149,105.42979,994403,106.45957,106.26383,97.04276 +DTE Energy Company,DTE,12/16/19,106.86809,107.21702,1670733,108.54468,108.493614,99.079056 +DTE Energy Company,DTE,12/17/19,108.24681,108.24681,2598513,110.008514,109.506386,100.003944 +DTE Energy Company,DTE,12/18/19,109.04681,109.77021,1682718,110.26383,110.04256,100.49361 +DTE Energy Company,DTE,12/19/19,109.66808,110.12766,1767905,110.85107,110.34894,100.77338 +DTE Energy Company,DTE,12/20/19,110.15319,110.91915,4053750,111.23404,110.51915,100.92883 +DTE Energy Company,DTE,12/23/19,109.13191,110.680855,1023543,110.85107,109.58298,100.0739 +DTE Energy Company,DTE,12/24/19,108.88511,109.54043,399618,109.60851,109.07234,99.607574 +DTE Energy Company,DTE,12/26/19,108.82553,109.21702,707703,109.48085,109.40426,99.91068 +DTE Energy Company,DTE,12/27/19,109.0383,109.3617,816860,109.71064,109.685104,100.16715 +DTE Energy Company,DTE,12/30/19,109.08085,109.489365,1603170,109.82127,109.80425,100.27598 +DTE Energy Company,DTE,12/31/19,109.88936,110.01702,984415,110.604256,110.52766,100.93661 +DTE Energy Company,DTE,1/2/20,108.723404,110.6383,1096980,110.6383,109.53191,100.02726 +DTE Energy Company,DTE,1/3/20,109.276596,109.29362,1367583,110.34894,109.795746,100.2682 +DTE Energy Company,DTE,1/6/20,109.0383,109.75319,1122713,110.15319,109.77021,100.24487 +DTE Energy Company,DTE,1/7/20,108.61276,109.86383,862215,109.86383,109.40426,99.91068 +DTE Energy Company,DTE,1/8/20,109.11489,109.60851,841418,109.778725,109.34468,99.85628 +DTE Energy Company,DTE,1/9/20,109.21702,109.21702,948813,109.82979,109.49787,99.99617 +DTE Energy Company,DTE,1/10/20,109.58298,109.78723,1426920,110.161705,109.73617,100.2138 +DTE Energy Company,DTE,1/13/20,109.931915,109.991486,1187690,110.73192,110.28936,100.71899 +DTE Energy Company,DTE,1/14/20,109.625534,110.34042,1386383,110.876595,110.85957,101.239716 +DTE Energy Company,DTE,1/15/20,111.19149,111.25106,1066783,112.587234,112.33192,102.584305 +DTE Energy Company,DTE,1/16/20,112.40851,112.53617,754115,113.182976,113.123405,103.307106 +DTE Energy Company,DTE,1/17/20,112.817024,113.19149,1193095,114.01702,113.89787,104.01435 +DTE Energy Company,DTE,1/21/20,113.23404,113.98298,1508818,114.41702,113.98298,104.0921 +DTE Energy Company,DTE,1/22/20,112.834045,114.085106,1670615,114.65532,112.86809,103.07394 +DTE Energy Company,DTE,1/23/20,112.6383,112.84255,1312945,114.144684,113.95744,104.06877 +DTE Energy Company,DTE,1/24/20,112.52766,113.795746,1467458,114.30638,112.987236,103.182755 +DTE Energy Company,DTE,1/27/20,112.10213,113.123405,1102268,113.74468,112.587234,102.81747 +DTE Energy Company,DTE,1/28/20,112.46809,112.62128,955040,113.685104,112.73192,102.949585 +DTE Energy Company,DTE,1/29/20,112.28936,112.73192,1209663,113.08085,112.297874,102.55321 +DTE Energy Company,DTE,1/30/20,111.838295,112.314896,1714325,113.4383,113.319145,103.485855 +DTE Energy Company,DTE,1/31/20,112.42553,113.259575,1450655,113.685104,112.85957,103.066154 +DTE Energy Company,DTE,2/3/20,112.93617,113.14043,1130703,113.87234,113.855316,103.975494 +DTE Energy Company,DTE,2/4/20,113.276596,113.72766,1651815,114.30638,113.276596,103.44699 +DTE Energy Company,DTE,2/5/20,113.182976,114.04256,1775073,114.73192,114.42553,104.49624 +DTE Energy Company,DTE,2/6/20,113.98298,114.817024,1455473,115.32766,114.221275,104.3097 +DTE Energy Company,DTE,2/7/20,113.63404,114.45957,998868,114.73192,113.71064,103.843376 +DTE Energy Company,DTE,2/10/20,113.123405,113.81277,946815,113.88085,113.58298,103.72681 +DTE Energy Company,DTE,2/11/20,113.42979,113.778725,962325,114.27234,114.05957,104.16203 +DTE Energy Company,DTE,2/12/20,113.53191,113.88085,1008268,114.39149,113.82979,103.952194 +DTE Energy Company,DTE,2/13/20,113.25106,113.7617,2036628,114.13617,113.65958,103.79675 +DTE Energy Company,DTE,2/14/20,113.49787,113.855316,1909375,114.45957,114.05957,104.16203 +DTE Energy Company,DTE,2/18/20,114.28085,114.50213,1491428,115.19149,114.59574,104.651665 +DTE Energy Company,DTE,2/19/20,114.05957,114.28085,1106145,114.834045,114.10213,104.20089 +DTE Energy Company,DTE,2/20/20,113.123405,114.05957,1312475,114.26383,114,104.107635 +DTE Energy Company,DTE,2/21/20,113.90638,114.03404,2015713,115.46383,114.85957,104.89261 +DTE Energy Company,DTE,2/24/20,113.00426,114.57872,2446115,115.45532,113.07234,103.26048 +DTE Energy Company,DTE,2/25/20,109.00426,113.04681,1697288,113.42128,109.0383,99.57648 +DTE Energy Company,DTE,2/26/20,106.11064,109.25106,1762383,109.82127,106.15319,96.94174 +DTE Energy Company,DTE,2/27/20,100.36596,105.548935,2641165,105.855316,100.434044,91.71886 +DTE Energy Company,DTE,2/28/20,93.78723,98.987236,3416665,98.987236,95.0383,86.79134 +DTE Energy Company,DTE,3/2/20,94.80851,96.22979,2957475,99.45532,99.26808,90.65407 +DTE Energy Company,DTE,3/3/20,95.37022,99.2851,3583045,101.69362,96.18723,87.84057 +DTE Energy Company,DTE,3/4/20,97.06383,97.35319,2159533,101.57447,101.54043,92.72923 +DTE Energy Company,DTE,3/5/20,97.61702,99.838295,2352938,100.24681,98.94468,90.358734 +DTE Energy Company,DTE,3/6/20,94.10213,96.085106,3146768,99.25106,98.82553,90.24993 +DTE Energy Company,DTE,3/9/20,86.53617,93.19149,3610070,93.19149,87.259575,79.687614 +DTE Energy Company,DTE,3/10/20,85.838295,88.94468,3848360,92.03404,91.9234,83.94673 +DTE Energy Company,DTE,3/11/20,87.319145,90.21277,3608073,90.77447,88.604256,80.9156 +DTE Energy Company,DTE,3/12/20,74.42553,81.6766,3086255,84.41702,77.6,70.86624 +DTE Energy Company,DTE,3/13/20,76.2383,80.99574,2630355,82.0766,82.0766,75.79647 +DTE Energy Company,DTE,3/16/20,68.01702,68.93617,3268968,77.96596,70.66383,65.25697 +DTE Energy Company,DTE,3/17/20,70.85957,72.48511,3545445,76.26383,75.21702,69.46177 +DTE Energy Company,DTE,3/18/20,60.604256,71.35319,3137133,71.35319,65.53191,60.517715 +DTE Energy Company,DTE,3/19/20,62.82553,65.44681,3431470,73.40426,72.68936,67.1275 +DTE Energy Company,DTE,3/20/20,69.09787,73.71064,5330858,74.61276,70.6383,65.23338 +DTE Energy Company,DTE,3/23/20,63.46383,69.24255,2576540,72.144684,65.37022,60.368393 +DTE Energy Company,DTE,3/24/20,67.35319,68.51915,2500753,74.18723,73.63404,67.9999 +DTE Energy Company,DTE,3/25/20,71.489365,73.09787,2665135,82.30638,78.70638,72.68414 +DTE Energy Company,DTE,3/26/20,77.489365,78.03404,1888225,84.3234,83.38724,77.006836 +DTE Energy Company,DTE,3/27/20,77.685104,80.65532,2002318,85.57447,83.00426,76.653145 +DTE Energy Company,DTE,3/30/20,81.702126,83.75319,1739118,85.32766,84.62128,78.14645 +DTE Energy Company,DTE,3/31/20,80.77447,83.52341,2252123,84.451065,80.82553,74.64114 +DTE Energy Company,DTE,4/1/20,72.79149,78.314896,2520728,78.314896,74.9617,69.22598 +DTE Energy Company,DTE,4/2/20,73.82979,74.10213,1922653,78.28085,75.88936,70.082664 +DTE Energy Company,DTE,4/3/20,73.412766,74.740425,2133330,76.05957,74.15319,68.47934 +DTE Energy Company,DTE,4/6/20,77.38724,77.838295,1296143,82.66383,81.73617,75.48211 +DTE Energy Company,DTE,4/7/20,82.84255,84.91915,1509993,86.374466,82.93617,76.59029 +DTE Energy Company,DTE,4/8/20,82.66383,83.2851,1594593,89.11489,88.374466,81.612465 +DTE Energy Company,DTE,4/9/20,89.31064,89.31064,2861243,96.42553,94.680855,87.43632 +DTE Energy Company,DTE,4/13/20,91.23404,93.6,1351133,93.88085,92.45957,85.384995 +DTE Energy Company,DTE,4/14/20,90.876595,94.008514,1338443,94.66383,92.204254,85.14922 +DTE Energy Company,DTE,4/15/20,87.38724,89.565956,1420458,89.94043,89.19149,82.36698 +DTE Energy Company,DTE,4/16/20,86.39149,89.991486,1487080,91.37022,86.44255,79.828354 +DTE Energy Company,DTE,4/17/20,87.0383,88.41702,1394255,90.76596,90.085106,83.192215 +DTE Energy Company,DTE,4/20/20,84.723404,87.82979,1278988,88.587234,85.75319,79.19174 +DTE Energy Company,DTE,4/21/20,83.54043,83.84681,1472980,85.34468,84.374466,77.918526 +DTE Energy Company,DTE,4/22/20,84.82553,86.21277,1146095,87.80425,87.11489,80.449265 +DTE Energy Company,DTE,4/23/20,85.778725,87.19149,1271468,88.70638,85.96596,79.38824 +DTE Energy Company,DTE,4/24/20,85.78723,86.85107,1100858,88.11915,87.6766,80.967995 +DTE Energy Company,DTE,4/27/20,86.91064,88.78298,1068075,88.987236,87.38724,80.70077 +DTE Energy Company,DTE,4/28/20,87.395744,90.008514,1776953,90.82553,90.48511,83.56161 +DTE Energy Company,DTE,4/29/20,90.834045,92.26383,1603405,93.66808,91.31064,84.32397 +DTE Energy Company,DTE,4/30/20,87.74468,90.28085,1431973,90.46809,88.28936,81.533875 +DTE Energy Company,DTE,5/1/20,84.95319,87.0383,1237040,87.0383,85.685104,79.12889 +DTE Energy Company,DTE,5/4/20,83.702126,85.2851,1094748,85.90638,85.81277,79.24677 +DTE Energy Company,DTE,5/5/20,85.96596,86.45957,1594123,87.974464,87.15745,80.48857 +DTE Energy Company,DTE,5/6/20,84.84255,87.21702,2034513,87.42979,85.54043,78.99526 +DTE Energy Company,DTE,5/7/20,83.81277,86.57021,1575205,87.61702,84.01702,77.58843 +DTE Energy Company,DTE,5/8/20,84.80851,85.106384,1196855,86.54468,86.17873,79.58473 +DTE Energy Company,DTE,5/11/20,82.91915,85.58298,1230695,85.58298,84.025536,77.5963 +DTE Energy Company,DTE,5/12/20,83.21702,84.25532,1657455,84.84255,84.47659,78.01283 +DTE Energy Company,DTE,5/13/20,80.85107,83.855316,2198190,83.855316,81.66808,75.41923 +DTE Energy Company,DTE,5/14/20,78.62978,80.59574,1764380,83.48085,83.40426,77.02255 +DTE Energy Company,DTE,5/15/20,80.93617,82.66383,3243940,82.90213,82.85107,76.51169 +DTE Energy Company,DTE,5/18/20,85.65106,86.161705,1606343,88.680855,87.86383,81.1409 +DTE Energy Company,DTE,5/19/20,86.69787,87.259575,1650405,88.62978,87.54043,80.84224 +DTE Energy Company,DTE,5/20/20,87.395744,88.7149,1645118,89.24255,87.87234,81.14875 +DTE Energy Company,DTE,5/21/20,85.80425,87.395744,1406123,88.15319,85.991486,79.41182 +DTE Energy Company,DTE,5/22/20,85.84681,86.008514,944465,86.9617,86.91064,80.26063 +DTE Energy Company,DTE,5/26/20,88.80851,89.276596,1269235,90.86809,89.65958,82.79924 +DTE Energy Company,DTE,5/27/20,89.182976,91.855316,1461700,92.28085,90.6383,83.70307 +DTE Energy Company,DTE,5/28/20,91.35319,92.297874,1283805,92.53617,91.71064,84.693375 +DTE Energy Company,DTE,5/29/20,89.71064,90.91915,2673360,92.46809,91.548935,84.54404 +DTE Energy Company,DTE,6/1/20,91.319145,91.55745,1075713,93.22553,92.27234,85.21209 +DTE Energy Company,DTE,6/2/20,92.47659,92.94468,1334683,94.44255,93.96596,86.77611 +DTE Energy Company,DTE,6/3/20,94.7149,94.94468,921200,96.817024,96.204254,88.843155 +DTE Energy Company,DTE,6/4/20,93.0383,95.59149,1118953,95.71915,94.57872,87.34201 +DTE Energy Company,DTE,6/5/20,97.642555,98.0766,1321523,99.9234,97.7617,90.28144 +DTE Energy Company,DTE,6/8/20,98.01702,98.01702,1433265,100.34894,99.9234,92.27774 +DTE Energy Company,DTE,6/9/20,96.17021,98.67234,1621853,98.67234,97.87234,90.383606 +DTE Energy Company,DTE,6/10/20,95.52341,97.08936,1618563,97.6766,96.11915,88.76456 +DTE Energy Company,DTE,6/11/20,88.51915,92.52766,1709273,93.19149,89.3617,82.52417 +DTE Energy Company,DTE,6/12/20,87.77021,91.08085,1257133,91.4383,89.42128,83.38363 +DTE Energy Company,DTE,6/15/20,86.970215,87.57447,1404125,90.85957,90.22979,84.13755 +DTE Energy Company,DTE,6/16/20,91.34468,92.94468,1217183,94.34894,91.89787,85.69302 +DTE Energy Company,DTE,6/17/20,90.61276,92.26383,892413,92.680855,91.21702,85.05811 +DTE Energy Company,DTE,6/18/20,90.04256,90.42553,902400,91.72766,91.685104,85.494606 +DTE Energy Company,DTE,6/19/20,88.085106,93.77021,3769753,93.77021,88.30638,82.34402 +DTE Energy Company,DTE,6/22/20,87.46383,88.11915,1539838,91.3617,90.85107,84.71688 +DTE Energy Company,DTE,6/23/20,90.17873,91.778725,2155538,91.90638,91.2851,85.12161 +DTE Energy Company,DTE,6/24/20,87.52341,90.068085,2036980,90.15319,89.59149,83.54235 +DTE Energy Company,DTE,6/25/20,88.068085,89.19149,1363823,89.42128,89.29362,83.26459 +DTE Energy Company,DTE,6/26/20,87.95744,89.182976,2818120,89.94894,88.61276,82.62971 +DTE Energy Company,DTE,6/29/20,88.24681,89.3617,963383,90.69787,90.68936,84.5661 +DTE Energy Company,DTE,6/30/20,89.86383,90.27234,2691808,91.90638,91.489365,85.31209 +DTE Energy Company,DTE,7/1/20,91.19149,91.46383,1169830,94.27234,93.61702,87.29608 +DTE Energy Company,DTE,7/2/20,92.99574,94.46809,983828,95.029785,93.59149,87.27227 +DTE Energy Company,DTE,7/6/20,91.87234,94.39149,1219650,95.19149,92.28085,86.050125 +DTE Energy Company,DTE,7/7/20,90.03404,91.02128,1630900,91.506386,91.14043,84.98671 +DTE Energy Company,DTE,7/8/20,90.74894,91.106384,1355598,92.3234,91.82979,85.62952 +DTE Energy Company,DTE,7/9/20,88.680855,91.42128,1141513,91.565956,90.78298,84.6534 +DTE Energy Company,DTE,7/10/20,90.26383,90.46809,1061260,91.89787,91.49787,85.32002 +DTE Energy Company,DTE,7/13/20,91.09787,91.49787,1332803,92.80851,92.34894,86.11362 +DTE Energy Company,DTE,7/14/20,91.58298,92.451065,1080530,93.31064,92.57872,86.32788 +DTE Energy Company,DTE,7/15/20,92.77447,93.80425,1420105,94.680855,92.93617,86.6612 +DTE Energy Company,DTE,7/16/20,92.52766,92.75745,1826538,93.61702,93.3617,87.05801 +DTE Energy Company,DTE,7/17/20,93.685104,93.685104,1395313,95.60851,94.90213,88.49442 +DTE Energy Company,DTE,7/20/20,92.61276,94.62128,1219768,94.62128,92.94468,86.66913 +DTE Energy Company,DTE,7/21/20,92.374466,92.374466,1895745,94.75745,94.5617,88.17699 +DTE Energy Company,DTE,7/22/20,93.548935,94.27234,1276873,98.025536,97.40426,90.82761 +DTE Energy Company,DTE,7/23/20,96.893616,97.2,1562045,97.931915,97.82979,91.2244 +DTE Energy Company,DTE,7/24/20,97.25106,98.21277,1786588,98.740425,97.506386,90.92284 +DTE Energy Company,DTE,7/27/20,96.40851,97.33617,1214363,97.82127,97.029785,90.478424 +DTE Energy Company,DTE,7/28/20,94.47659,95.4383,2072583,99.13191,97.55745,90.97045 +DTE Energy Company,DTE,7/29/20,96.5617,97.84681,1301195,98.26383,98.05957,91.43867 +DTE Energy Company,DTE,7/30/20,96.510635,97.029785,1085700,97.86383,97.61702,91.026 +DTE Energy Company,DTE,7/31/20,96.680855,97.42979,1212953,98.62128,98.40851,91.764046 +DTE Energy Company,DTE,8/3/20,96.74894,98.13617,965263,98.57021,96.91064,90.3673 +DTE Energy Company,DTE,8/4/20,96.44255,96.74894,1202848,98.78298,98.41702,91.77199 +DTE Energy Company,DTE,8/5/20,98.05106,98.876595,1284158,99.13191,98.297874,91.66089 +DTE Energy Company,DTE,8/6/20,97.73617,98.17873,980303,99.9234,99.52341,92.80367 +DTE Energy Company,DTE,8/7/20,98.6383,98.6383,1294615,101.6766,101.15745,94.32739 +DTE Energy Company,DTE,8/10/20,101.319145,101.61702,1043518,103.029785,102.3234,95.41462 +DTE Energy Company,DTE,8/11/20,99.80425,102.92766,881015,103.37872,99.90638,93.16079 +DTE Energy Company,DTE,8/12/20,100.221275,100.61276,722860,101.69362,101.11489,94.2877 +DTE Energy Company,DTE,8/13/20,99.87234,100.48511,649188,101.23404,100.5617,93.771866 +DTE Energy Company,DTE,8/14/20,99.44681,100.54468,543438,101.32766,100.17873,93.41474 +DTE Energy Company,DTE,8/17/20,99.3617,100.17873,1349488,100.73192,99.60851,92.883026 +DTE Energy Company,DTE,8/18/20,98.82553,99.57447,957978,100.15319,99.17447,92.478294 +DTE Energy Company,DTE,8/19/20,98.61276,99.78723,844943,99.931915,99.59149,92.867165 +DTE Energy Company,DTE,8/20/20,98.025536,99.012764,914033,99.42128,98.26383,91.62915 +DTE Energy Company,DTE,8/21/20,97.71915,98.64681,1386148,98.817024,98.57872,91.92277 +DTE Energy Company,DTE,8/24/20,98.36596,98.82553,845648,100.55319,100.4,93.62107 +DTE Energy Company,DTE,8/25/20,99.00426,100.6383,662700,100.6383,99.57447,92.85128 +DTE Energy Company,DTE,8/26/20,98.03404,99.00426,1072423,99.506386,98.50213,91.85135 +DTE Energy Company,DTE,8/27/20,98.95319,99.26808,993698,100.27234,99.59149,92.867165 +DTE Energy Company,DTE,8/28/20,99.08085,99.9234,652478,100.62128,100.30638,93.53377 +DTE Energy Company,DTE,8/31/20,100.28936,100.42553,1179935,101.34468,100.99574,94.17659 +DTE Energy Company,DTE,9/1/20,99.52341,100.46809,1063375,100.93617,100.24681,93.478226 +DTE Energy Company,DTE,9/2/20,99.82979,100.24681,1259013,103.029785,102.51915,95.597145 +DTE Energy Company,DTE,9/3/20,100.52766,102.987236,1119775,103.74468,101.37872,94.53372 +DTE Energy Company,DTE,9/4/20,99.838295,101.778725,942938,102.19575,101.11489,94.2877 +DTE Energy Company,DTE,9/8/20,99.31064,101.46383,1293910,101.90638,100.493614,93.708374 +DTE Energy Company,DTE,9/9/20,100.95319,101.3617,838363,103.34468,101.88085,95.00195 +DTE Energy Company,DTE,9/10/20,100.25532,101.49787,844473,102.068085,100.357445,93.5814 +DTE Energy Company,DTE,9/11/20,99.87234,100.587234,724035,101.123405,100.8,93.99408 +DTE Energy Company,DTE,9/14/20,101.00426,101.276596,729675,103.2,102.451065,95.53365 +DTE Energy Company,DTE,9/15/20,100.2383,102.64681,1671908,103.3617,100.90213,94.08931 +DTE Energy Company,DTE,9/16/20,100.42553,100.94468,3193180,102.82553,101.31064,94.47024 +DTE Energy Company,DTE,9/17/20,98.59574,100.97872,1463815,101.165955,99.45532,92.74019 +DTE Energy Company,DTE,9/18/20,95.14043,97.71915,2349883,98.42553,95.34468,89.684525 +DTE Energy Company,DTE,9/21/20,93.319145,94.008514,1214010,95.35319,94.723404,89.10012 +DTE Energy Company,DTE,9/22/20,94.67234,94.876595,1025893,96.11064,95.32766,89.668495 +DTE Energy Company,DTE,9/23/20,94.90213,95.685104,1365350,95.88085,95.23404,89.580444 +DTE Energy Company,DTE,9/24/20,94.18723,95.29362,790188,97.59149,96.161705,90.45305 +DTE Energy Company,DTE,9/25/20,95.14043,95.3617,841770,97.838295,97.63404,91.837975 +DTE Energy Company,DTE,9/28/20,97.32766,98.34894,1028243,98.54468,97.71064,91.91001 +DTE Energy Company,DTE,9/29/20,96.76596,97.94894,986178,98.434044,97.3617,91.58181 +DTE Energy Company,DTE,9/30/20,97.26808,97.94043,982653,98.88511,97.90638,92.09414 +DTE Energy Company,DTE,10/1/20,95.778725,97.73617,1460173,98.4,96.54468,90.813286 +DTE Energy Company,DTE,10/2/20,94.92766,95.702126,2347298,97.75319,97.15745,91.38967 +DTE Energy Company,DTE,10/5/20,96.587234,97.42979,1043518,98.085106,97.45532,91.66986 +DTE Energy Company,DTE,10/6/20,97.40426,97.778725,1201320,100.11064,98.21277,92.382355 +DTE Energy Company,DTE,10/7/20,96.90213,98.80851,1790465,99.26808,97.45532,91.66986 +DTE Energy Company,DTE,10/8/20,100.99574,101.26808,3241355,104.62128,103.71915,97.56182 +DTE Energy Company,DTE,10/9/20,101.7617,104.204254,994520,104.28085,102.374466,96.296974 +DTE Energy Company,DTE,10/12/20,101.778725,102.314896,719805,103.029785,102.79149,96.68925 +DTE Energy Company,DTE,10/13/20,100.6383,102,1200850,102.723404,101.33617,95.32031 +DTE Energy Company,DTE,10/14/20,100.38298,101.855316,1092515,102.50213,101.61702,95.584496 +DTE Energy Company,DTE,10/15/20,100,100.33192,1720788,101.08936,100.374466,94.41571 +DTE Energy Company,DTE,10/16/20,100.13617,100.45957,1972355,102.22979,101.53191,95.50445 +DTE Energy Company,DTE,10/19/20,100.204254,101.37022,1884230,101.94894,100.57021,94.59984 +DTE Energy Company,DTE,10/20/20,101.82127,101.82127,1271585,104.0766,103.26808,97.13754 +DTE Energy Company,DTE,10/21/20,102.74894,103.00426,1253725,104.893616,103.37022,97.23363 +DTE Energy Company,DTE,10/22/20,102.47659,102.970215,811808,104.88511,104.70638,98.490456 +DTE Energy Company,DTE,10/23/20,105.319145,105.9234,1131055,106.90213,106.510635,100.18761 +DTE Energy Company,DTE,10/26/20,104.57021,105.42128,1405300,106.57021,105.73617,99.459114 +DTE Energy Company,DTE,10/27/20,106.42553,106.85957,2763835,111.395744,108.22979,101.8047 +DTE Energy Company,DTE,10/28/20,103.75319,105.65106,2204888,107.58298,103.95744,97.78597 +DTE Energy Company,DTE,10/29/20,102.26383,103.54043,1064550,106.680855,105.08085,98.84271 +DTE Energy Company,DTE,10/30/20,102.90213,104.46809,1293088,105.13191,105.0383,98.80267 +DTE Energy Company,DTE,11/2/20,104.834045,106.27234,1054563,107.23404,106.97872,100.62791 +DTE Energy Company,DTE,11/3/20,106.79149,108.44255,921435,109.04681,107.625534,101.23632 +DTE Energy Company,DTE,11/4/20,106,107.29362,1092280,109.84681,106.52766,100.20361 +DTE Energy Company,DTE,11/5/20,106.41702,107.44681,846705,109.38724,106.493614,100.171585 +DTE Energy Company,DTE,11/6/20,104.52766,106.57872,1455473,106.77447,105.412766,99.154915 +DTE Energy Company,DTE,11/9/20,108.90213,109.09787,1445838,111.914894,109.625534,103.117584 +DTE Energy Company,DTE,11/10/20,109.74468,109.914894,1294145,112.86809,112.34042,105.6713 +DTE Energy Company,DTE,11/11/20,110.3234,112.85107,1775778,112.85107,110.68936,104.11825 +DTE Energy Company,DTE,11/12/20,107.182976,110.45957,2046615,110.45957,109.3617,102.86941 +DTE Energy Company,DTE,11/13/20,109.702126,109.86383,1396018,111.88085,111.23404,104.630585 +DTE Energy Company,DTE,11/16/20,112.94468,113.19149,2291368,115.13191,115.06383,108.23303 +DTE Energy Company,DTE,11/17/20,112.99574,113.96596,1564983,115.40426,113.05532,106.34376 +DTE Energy Company,DTE,11/18/20,110.75745,113.47234,1325870,113.47234,110.80851,104.23033 +DTE Energy Company,DTE,11/19/20,109.106384,111.06383,2477605,111.54043,110.34894,103.79806 +DTE Energy Company,DTE,11/20/20,110.0766,110.77447,2067883,111.20851,110.51915,103.95815 +DTE Energy Company,DTE,11/23/20,110.51915,110.82553,1503295,111.47234,110.987236,104.398445 +DTE Energy Company,DTE,11/24/20,111.3617,112.03404,1684010,112.27234,112.09362,105.439156 +DTE Energy Company,DTE,11/25/20,110.57021,111.84681,1632428,112.62978,112.54468,105.863434 +DTE Energy Company,DTE,11/27/20,109.17447,112.64681,619108,112.723404,109.38724,102.89343 +DTE Energy Company,DTE,11/30/20,106.74894,109.44681,2785338,109.90638,107.07234,100.715965 +DTE Energy Company,DTE,12/1/20,107.395744,108.085106,1370285,109.09787,107.4383,101.060196 +DTE Energy Company,DTE,12/2/20,105.74468,107.07234,1902560,109.65958,109.57447,103.06954 +DTE Energy Company,DTE,12/3/20,107.42128,108.90213,1336680,109.47234,107.94043,101.53252 +DTE Energy Company,DTE,12/4/20,106.434044,107.75319,788895,108.55319,107.17447,100.81203 +DTE Energy Company,DTE,12/7/20,105.96596,106.65532,981360,107.73617,106.25532,99.94744 +DTE Energy Company,DTE,12/8/20,104.79149,105.72766,881015,106.30638,106.068085,99.77132 +DTE Energy Company,DTE,12/9/20,105.855316,106.17021,940705,106.8,106.36596,100.05152 +DTE Energy Company,DTE,12/10/20,104.9617,106.30638,1006858,106.66383,105.71915,99.4431 +DTE Energy Company,DTE,12/11/20,105.11489,105.11489,1308598,106.70638,106.44255,100.12356 +DTE Energy Company,DTE,12/14/20,104.86809,107.17447,1129645,107.90638,105.123405,98.88272 +DTE Energy Company,DTE,12/15/20,104.680855,105.20851,1222470,106.451065,106.21277,99.907425 +DTE Energy Company,DTE,12/16/20,104.91915,106.604256,1219650,106.7149,105.14893,98.90673 +DTE Energy Company,DTE,12/17/20,104.970215,105.84681,1029770,106.374466,105.14893,98.90673 +DTE Energy Company,DTE,12/18/20,102.75745,105.123405,3002830,105.319145,103.57447,98.28891 +DTE Energy Company,DTE,12/21/20,99.45532,102.374466,1550295,102.723404,100.7149,95.57526 +DTE Energy Company,DTE,12/22/20,100.17021,100.66383,1085465,101.42979,101.20851,96.043686 +DTE Energy Company,DTE,12/23/20,100.88511,102.01702,834955,102.97872,100.91915,95.76909 +DTE Energy Company,DTE,12/24/20,100.51915,100.92766,415010,102.068085,101.88936,96.68977 +DTE Energy Company,DTE,12/28/20,101.106384,102.680855,698185,102.90213,101.47234,96.29406 +DTE Energy Company,DTE,12/29/20,101.21702,101.77021,619578,102.36596,101.48085,96.30213 +DTE Energy Company,DTE,12/30/20,101.04681,101.04681,519703,102.17021,101.838295,96.64132 +DTE Energy Company,DTE,12/31/20,101.46383,101.89787,650245,103.42979,103.32766,98.05467 +DTE Energy Company,DTE,1/4/21,101.2,103.58298,986765,103.7617,101.60851,96.42326 +DTE Energy Company,DTE,1/5/21,100.7149,101.98298,958918,102.51915,101.77021,96.57673 +DTE Energy Company,DTE,1/6/21,102.38298,102.99574,752588,104,103.59149,98.30506 +DTE Energy Company,DTE,1/7/21,100.970215,103.75319,1268530,103.95744,101.07234,95.91447 +DTE Energy Company,DTE,1/8/21,99.63404,101.08936,1011558,101.48085,100.587234,95.45411 +DTE Energy Company,DTE,1/11/21,99.65106,100.434044,853050,101.21702,100.40851,95.28451 +DTE Energy Company,DTE,1/12/21,98.70638,99.82979,1453005,102.008514,101.49787,96.318275 +DTE Energy Company,DTE,1/13/21,101.26808,101.6,1196150,103.90638,103.685104,98.39388 +DTE Energy Company,DTE,1/14/21,103.21702,103.73617,1109200,104.46809,103.57447,98.28891 +DTE Energy Company,DTE,1/15/21,103.19149,103.98298,1962485,105.40426,105.123405,99.75879 +DTE Energy Company,DTE,1/19/21,102.69787,106.025536,1016845,106.025536,102.876595,97.62665 +DTE Energy Company,DTE,1/20/21,102.22979,102.40851,1207078,104.204254,104.04256,98.7331 +DTE Energy Company,DTE,1/21/21,103.44681,103.84681,935183,104.55319,104.28085,98.959236 +DTE Energy Company,DTE,1/22/21,101.974464,103.7617,1133053,104.04256,103.75319,98.4585 +DTE Energy Company,DTE,1/25/21,102.78298,102.78298,791950,105.71915,105.06383,99.702255 +DTE Energy Company,DTE,1/26/21,104.04256,105.35319,1147270,105.44681,104.50213,99.16922 +DTE Energy Company,DTE,1/27/21,102.47659,103.26808,1513165,104.52766,102.73192,97.48935 +DTE Energy Company,DTE,1/28/21,102.740425,102.84255,787133,104.7149,103.06383,97.80432 +DTE Energy Company,DTE,1/29/21,100.6383,102.604256,1156435,103.00426,101.0383,95.88215 +DTE Energy Company,DTE,2/1/21,100.24681,101.15745,824028,102.314896,101.75319,96.56056 +DTE Energy Company,DTE,2/2/21,101.72766,102.19575,683615,103.71064,101.88936,96.68977 +DTE Energy Company,DTE,2/3/21,100.34894,101.54043,901108,101.94043,100.78298,95.63987 +DTE Energy Company,DTE,2/4/21,100.604256,100.78298,976190,102.17021,101.87234,96.67364 +DTE Energy Company,DTE,2/5/21,102,102.723404,1241623,104.314896,103.59149,98.30506 +DTE Energy Company,DTE,2/8/21,102.27234,103.77021,971138,104.17021,102.97872,97.72356 +DTE Energy Company,DTE,2/9/21,102.47659,103.0383,530278,103.412766,103.259575,97.99008 +DTE Energy Company,DTE,2/10/21,103.13191,103.94894,570463,104.40851,103.96596,98.660416 +DTE Energy Company,DTE,2/11/21,103.489365,103.61702,1166305,104.374466,103.82127,98.52311 +DTE Energy Company,DTE,2/12/21,102.57021,103.625534,873730,103.991486,102.92766,97.675095 +DTE Energy Company,DTE,2/16/21,102.008514,102.834045,1109553,103.19149,102.6383,97.4005 +DTE Energy Company,DTE,2/17/21,101.65958,103.08085,1368053,103.08085,102.25532,97.03707 +DTE Energy Company,DTE,2/18/21,102,102.6383,1570270,102.8,102.12766,96.915924 +DTE Energy Company,DTE,2/19/21,102.28085,102.78298,1699990,103.73617,102.28085,97.0613 +DTE Energy Company,DTE,2/22/21,101.685104,102.10213,1494130,104.11064,103.95744,98.65232 +DTE Energy Company,DTE,2/23/21,104.51915,104.54468,2550103,107.78723,106.91064,101.45482 +DTE Energy Company,DTE,2/24/21,105.38724,106.93617,1791875,107.87234,105.44681,100.06569 +DTE Energy Company,DTE,2/25/21,102.90213,104.8,794888,105.6766,103.182976,97.91739 +DTE Energy Company,DTE,2/26/21,100.144684,103.3617,2003493,103.3617,100.18723,95.074524 +DTE Energy Company,DTE,3/1/21,100.79149,100.79149,1159608,101.95744,101.3617,96.18906 +DTE Energy Company,DTE,3/2/21,100.26383,101.54043,1022955,101.69362,100.4,95.27642 +DTE Energy Company,DTE,3/3/21,98.451065,100.01702,811808,100.680855,100.25532,95.13914 +DTE Energy Company,DTE,3/4/21,100.03404,100.62978,1740058,103.57447,102.18723,96.972466 +DTE Energy Company,DTE,3/5/21,102.510635,102.64681,1023425,105.37022,104.817024,99.46804 +DTE Energy Company,DTE,3/8/21,103.548935,104.510635,1216713,106.54468,106.161705,100.74411 +DTE Energy Company,DTE,3/9/21,105.69362,106.161705,802760,107.02128,106.068085,100.65526 +DTE Energy Company,DTE,3/10/21,105.6766,105.71915,650598,107.82127,107.42979,101.94747 +DTE Energy Company,DTE,3/11/21,106.6383,106.893616,860218,108.3234,107.14893,101.68096 +DTE Energy Company,DTE,3/12/21,106.57021,106.9617,757758,108.510635,108.39149,103.75424 +DTE Energy Company,DTE,3/15/21,108.39149,108.39149,1391318,111.51489,111.489365,106.7196 +DTE Energy Company,DTE,3/16/21,109.931915,110.55319,990760,111.489365,110.54468,105.81532 +DTE Energy Company,DTE,3/17/21,109.94894,110.85107,1124123,111.33617,110.2383,105.52205 +DTE Energy Company,DTE,3/18/21,109.34468,110.33192,842005,111.05532,110.62978,105.89678 +DTE Energy Company,DTE,3/19/21,109.53191,110.79149,2551630,111.82979,110.57872,105.84791 +DTE Energy Company,DTE,3/22/21,107.69362,109.72766,1053153,110.05106,108.64681,103.99865 +DTE Energy Company,DTE,3/23/21,108.28936,108.54468,872320,110.161705,109.6,104.91106 +DTE Energy Company,DTE,3/24/21,109.07234,109.182976,1343613,111.642555,111.08936,106.33671 +DTE Energy Company,DTE,3/25/21,111.07234,111.59149,1112373,113.65106,112.93617,108.10451 +DTE Energy Company,DTE,3/26/21,112.4,112.9617,689960,113.974464,113.395744,108.54441 +DTE Energy Company,DTE,3/29/21,113.06383,113.14893,783725,114.987236,114.05957,109.17985 +DTE Energy Company,DTE,3/30/21,112.374466,113.506386,553778,114.04256,113.642555,108.78066 +DTE Energy Company,DTE,3/31/21,112.55319,113.53191,1616213,113.642555,113.31064,108.462944 +DTE Energy Company,DTE,4/1/21,112.01702,113.05532,865858,113.25106,113.21702,108.37333 +DTE Energy Company,DTE,4/5/21,113.32766,113.44681,825085,115.31064,114.4,109.5057 +DTE Energy Company,DTE,4/6/21,113.2851,114.0766,513358,115.276596,115.00426,110.08411 +DTE Energy Company,DTE,4/7/21,114.61276,115.24255,928250,115.82127,115.489365,110.54847 +DTE Energy Company,DTE,4/8/21,114.76596,115.87234,718278,115.87234,114.85107,109.93747 +DTE Energy Company,DTE,4/9/21,114.893616,115.08936,719335,115.702126,115.2851,110.352936 +DTE Energy Company,DTE,4/12/21,115.25106,115.80425,654358,116.7149,115.42979,110.49143 +DTE Energy Company,DTE,4/13/21,114.74894,114.91915,735550,117.42128,117.13191,112.120735 +DTE Energy Company,DTE,4/14/21,116.66383,117.40426,1012498,118.15319,118.05957,113.00871 +DTE Energy Company,DTE,4/15/21,117.57447,117.57447,1241858,118.77447,118.70638,113.62786 +DTE Energy Company,DTE,4/16/21,119.04681,119.32766,915795,120.41702,119.72766,114.60543 +DTE Energy Company,DTE,4/19/21,118.22979,118.93617,1139280,119.44681,118.893616,113.80707 +DTE Energy Company,DTE,4/20/21,119.40426,119.58298,1029653,120.834045,120.57021,115.41194 +DTE Energy Company,DTE,4/21/21,119.06383,120.451065,1063140,120.7149,119.26808,114.16553 +DTE Energy Company,DTE,4/22/21,117.44681,119.23404,1301313,119.38724,117.58298,112.552505 +DTE Energy Company,DTE,4/23/21,116.893616,117.35319,1343025,118.11064,117.30213,112.28367 +DTE Energy Company,DTE,4/26/21,116.21277,117.506386,828258,117.506386,117.04681,112.03928 +DTE Energy Company,DTE,4/27/21,115.94043,116.27234,1045045,118.51915,115.95744,110.99652 +DTE Energy Company,DTE,4/28/21,114.9617,115.4383,755643,116.45957,116.2383,111.26535 +DTE Energy Company,DTE,4/29/21,116.67234,116.8,1075243,118.78298,118.77447,113.693016 +DTE Energy Company,DTE,4/30/21,118.357445,119.05532,836013,119.29362,119.165955,114.06775 +DTE Energy Company,DTE,5/3/21,118.38298,118.53617,1487668,120.80851,119.52341,114.40992 +DTE Energy Company,DTE,5/4/21,118.66383,119.42128,983005,120.21277,119.685104,114.56469 +DTE Energy Company,DTE,5/5/21,117.00426,120.008514,836365,120.008514,118.19575,113.139046 +DTE Energy Company,DTE,5/6/21,118.493614,118.86809,873613,120.46809,120.25532,115.11051 +DTE Energy Company,DTE,5/7/21,119.65106,119.65106,768685,121.55745,120.587234,115.42823 +DTE Energy Company,DTE,5/10/21,121.2,121.2,1092633,123.77021,122.680855,117.43228 +DTE Energy Company,DTE,5/11/21,119.94894,122.85107,794183,123.08085,121.04681,115.86815 +DTE Energy Company,DTE,5/12/21,117.855316,121.23404,983593,121.55745,117.95744,112.91095 +DTE Energy Company,DTE,5/13/21,117.87234,118.0766,1067488,120.357445,119.37022,114.26329 +DTE Energy Company,DTE,5/14/21,119.65958,119.65958,839773,121.45532,120.10213,114.963875 +DTE Energy Company,DTE,5/17/21,119.60851,120.62128,563883,121.35319,119.80425,114.67874 +DTE Energy Company,DTE,5/18/21,117.11489,119.7617,1804683,120,117.31064,112.291824 +DTE Energy Company,DTE,5/19/21,115.88085,116.970215,1588718,118.28085,118.12766,113.07389 +DTE Energy Company,DTE,5/20/21,118.19575,118.510635,1062318,120.144684,119.45532,114.34474 +DTE Energy Company,DTE,5/21/21,118.39149,119.506386,2332963,120.61276,119.71915,114.59728 +DTE Energy Company,DTE,5/24/21,120.28085,120.38298,1010265,121.60851,120.99574,115.81927 +DTE Energy Company,DTE,5/25/21,118.068085,120.41702,1267708,120.76596,118.10213,113.04944 +DTE Energy Company,DTE,5/26/21,117.29362,118.22979,1580610,118.8,117.30213,112.28367 +DTE Energy Company,DTE,5/27/21,117.09787,117.80425,1644413,117.96596,117.395744,112.37328 +DTE Energy Company,DTE,5/28/21,117.25106,117.94043,874200,118.2383,117.4383,112.41402 +DTE Energy Company,DTE,6/1/21,116.7149,118.025536,735668,118.12766,117.506386,112.47919 +DTE Energy Company,DTE,6/2/21,116.740425,118.05957,858455,118.05957,116.970215,111.96596 +DTE Energy Company,DTE,6/3/21,116.21277,116.62978,1028360,117.642555,117.15745,112.14519 +DTE Energy Company,DTE,6/4/21,116.85957,117.6,982770,117.82979,116.88511,111.88449 +DTE Energy Company,DTE,6/7/21,116.970215,117.09787,835073,117.86383,117.319145,112.29996 +DTE Energy Company,DTE,6/8/21,116.19575,117.47234,1131995,117.55745,117.00426,111.998535 +DTE Energy Company,DTE,6/9/21,116.723404,117.08936,1536313,119.08085,118.28936,113.22866 +DTE Energy Company,DTE,6/10/21,117.506386,118.78298,1354423,118.78298,117.58298,112.552505 +DTE Energy Company,DTE,6/11/21,116.25532,117.44681,979245,118.025536,117.98298,112.935394 +DTE Energy Company,DTE,6/14/21,117.04681,118.18723,985238,118.36596,117.77021,112.73173 +DTE Energy Company,DTE,6/15/21,116.50213,117.7617,1417285,117.974464,117.13191,112.120735 +DTE Energy Company,DTE,6/16/21,114.90213,117.46383,1836408,117.65958,115.37872,110.44255 +DTE Energy Company,DTE,6/17/21,114.28085,115.11489,1136225,115.80425,114.47659,109.57901 +DTE Energy Company,DTE,6/18/21,112.11915,112.55319,1940865,114.01702,112.204254,108.2773 +DTE Energy Company,DTE,6/21/21,111.855316,112.34894,1130820,113.42128,113.11489,109.15606 +DTE Energy Company,DTE,6/22/21,112.008514,113.11489,912270,113.14893,112.12766,108.203384 +DTE Energy Company,DTE,6/23/21,110.88511,112.12766,1194035,112.12766,111.11489,107.22605 +DTE Energy Company,DTE,6/24/21,110.0766,111.11489,972900,111.37022,110.834045,106.95503 +DTE Energy Company,DTE,6/25/21,110.27234,110.6383,1251493,111.7617,111.71915,107.809166 +DTE Energy Company,DTE,6/28/21,111.09787,111.95744,1317058,112.33192,111.489365,107.587425 +DTE Energy Company,DTE,6/29/21,109.88936,111.012764,1561693,111.48085,110.204254,106.34728 +DTE Energy Company,DTE,6/30/21,109.66808,110.204254,1538310,110.740425,110.297874,106.43763 +DTE Energy Company,DTE,7/1/21,110.56,111.3,2696000,112.18,111.88,107.96439 +DTE Energy Company,DTE,7/2/21,110.64,111.65,1481000,111.99,111.74,107.829285 +DTE Energy Company,DTE,7/6/21,111.23,112.7,2023900,113.18,112.3,108.3697 +DTE Energy Company,DTE,7/7/21,111.75,111.9,1875100,114.01,113.96,109.97159 +DTE Energy Company,DTE,7/8/21,113,113.4,1720800,114.84,114.23,110.23214 +DTE Energy Company,DTE,7/9/21,114.08,114.67,1127500,115.68,115.6,111.55419 +DTE Energy Company,DTE,7/12/21,114.84,115.22,1147700,116.16,116,111.940186 +DTE Energy Company,DTE,7/13/21,114.71,116.21,834400,116.42,114.9,110.87869 +DTE Energy Company,DTE,7/14/21,114.56,115,1363800,115.8,114.9,110.87869 +DTE Energy Company,DTE,7/15/21,114.77,114.77,1943300,116.14,115.79,111.73755 +DTE Energy Company,DTE,7/16/21,115.61,115.81,929300,117.36,117.05,112.95345 +DTE Energy Company,DTE,7/19/21,112.51,116.55,1376400,117.18,113.9,109.913704 +DTE Energy Company,DTE,7/20/21,114.03,114.15,1137600,116.37,116.12,112.05599 +DTE Energy Company,DTE,7/21/21,115,116.57,993300,117.2,115.04,111.013794 +DTE Energy Company,DTE,7/22/21,114.81,115.03,680800,115.52,114.88,110.85938 +DTE Energy Company,DTE,7/23/21,114.64,114.97,1134200,116.6,116.36,112.2876 +DTE Energy Company,DTE,7/26/21,114.75,116.1,1226600,116.44,115.88,111.82439 +DTE Energy Company,DTE,7/27/21,115.46,116.1,1724700,119.27,118.7,114.5457 +DTE Energy Company,DTE,7/28/21,115.96,118.57,977100,118.72,117.69,113.57105 +DTE Energy Company,DTE,7/29/21,117.43,118.06,983600,118.89,118.13,113.995636 +DTE Energy Company,DTE,7/30/21,116.95,117.91,643000,118.66,117.32,113.214 +DTE Energy Company,DTE,8/2/21,117.28,117.82,924400,118.69,117.6,113.48419 +DTE Energy Company,DTE,8/3/21,117.21,117.78,787800,118.4,118.13,113.995636 +DTE Energy Company,DTE,8/4/21,116.4,117.6,728400,117.93,117.79,113.66754 +DTE Energy Company,DTE,8/5/21,117.92,118.36,656400,119.37,119.33,115.15365 +DTE Energy Company,DTE,8/6/21,118.77,119.51,733200,120.64,119.58,115.394905 +DTE Energy Company,DTE,8/9/21,119.13,119.32,802600,120.07,119.9,115.703705 +DTE Energy Company,DTE,8/10/21,119.37,119.91,806200,120.82,120,115.80021 +DTE Energy Company,DTE,8/11/21,120,120.17,992700,121.07,120.18,115.97391 +DTE Energy Company,DTE,8/12/21,119.86,120.54,491700,120.81,119.95,115.751945 +DTE Energy Company,DTE,8/13/21,119.91,120.16,988100,120.73,120.3,116.08971 +DTE Energy Company,DTE,8/16/21,119.94,120.62,866200,121.7,120,115.80021 +DTE Energy Company,DTE,8/17/21,118.94,119.64,771300,120.39,120.31,116.09934 +DTE Energy Company,DTE,8/18/21,119.42,120.29,812200,120.45,120.14,115.935295 +DTE Energy Company,DTE,8/19/21,119.87,120.15,937100,121.29,120.17,115.96426 +DTE Energy Company,DTE,8/20/21,119.11,119.93,1302600,121.85,121.48,117.22841 +DTE Energy Company,DTE,8/23/21,120.85,121.87,915600,121.88,121.15,116.90995 +DTE Energy Company,DTE,8/24/21,119.45,121.3,664500,121.3,120.49,116.27305 +DTE Energy Company,DTE,8/25/21,119.93,120.33,746000,121.12,120.78,116.5529 +DTE Energy Company,DTE,8/26/21,120.03,120.78,528300,120.87,120.49,116.27305 +DTE Energy Company,DTE,8/27/21,120.45,120.77,519000,121.39,120.65,116.427444 +DTE Energy Company,DTE,8/30/21,120.1,120.65,790100,121.11,120.4,116.1862 +DTE Energy Company,DTE,8/31/21,119.5,120.4,894700,120.9,120.34,116.1283 +DTE Energy Company,DTE,9/1/21,119.15,119.35,900100,121.65,121.37,117.12225 +DTE Energy Company,DTE,9/2/21,121.14,121.6,954600,122.14,122.13,117.85566 +DTE Energy Company,DTE,9/3/21,120.72,121.77,630600,122.09,120.75,116.52395 +DTE Energy Company,DTE,9/7/21,118.8,120.09,898300,120.13,119.28,115.1054 +DTE Energy Company,DTE,9/8/21,118.75,119.18,1419000,121.79,121.33,117.083664 +DTE Energy Company,DTE,9/9/21,120.53,121.46,775800,121.49,120.57,116.35025 +DTE Energy Company,DTE,9/10/21,118.73,120.57,654800,120.65,118.77,114.61324 +DTE Energy Company,DTE,9/13/21,117.89,119.84,828000,119.84,118.05,113.91845 +DTE Energy Company,DTE,9/14/21,117.2,118.46,775200,118.69,117.42,113.31049 +DTE Energy Company,DTE,9/15/21,116.52,117.22,1175500,117.72,116.88,112.78939 +DTE Energy Company,DTE,9/16/21,116.41,117.1,1692600,118.46,117.56,113.445595 +DTE Energy Company,DTE,9/17/21,113.95,117.85,3477100,118.45,114,110.78767 +DTE Energy Company,DTE,9/20/21,112.49,112.54,1742500,114.52,113.93,110.719635 +DTE Energy Company,DTE,9/21/21,112.67,114.75,1661500,114.75,113.38,110.18513 +DTE Energy Company,DTE,9/22/21,112.98,113.9,776200,114.54,113.95,110.73907 +DTE Energy Company,DTE,9/23/21,113.55,114.65,542300,114.96,113.75,110.54471 +DTE Energy Company,DTE,9/24/21,113.2,113.6,763300,114.27,113.71,110.50583 +DTE Energy Company,DTE,9/27/21,112.34,113.97,681600,114.96,112.6,109.42711 +DTE Energy Company,DTE,9/28/21,110.55,112.37,1012100,112.7,111.43,108.29008 +DTE Energy Company,DTE,9/29/21,111.36,111.58,958300,113.71,113.13,109.94218 +DTE Energy Company,DTE,9/30/21,111.66,113.59,1602800,113.65,111.71,108.56219 +DTE Energy Company,DTE,10/1/21,111.46,112.74,718000,112.83,111.67,108.523315 +DTE Energy Company,DTE,10/4/21,111.26,111.27,1011100,113.49,113.01,109.82556 +DTE Energy Company,DTE,10/5/21,112.51,113.45,1076300,114.6,113.79,110.58357 +DTE Energy Company,DTE,10/6/21,112.42,113.3,848100,115.39,115.28,112.03159 +DTE Energy Company,DTE,10/7/21,114.7,115.61,1118000,116.66,115.06,111.81779 +DTE Energy Company,DTE,10/8/21,113.97,114.94,657400,115.3,114.13,110.91399 +DTE Energy Company,DTE,10/11/21,111.57,114.2,753400,114.2,112.15,108.98979 +DTE Energy Company,DTE,10/12/21,111.85,112.15,814200,113.08,112.8,109.62148 +DTE Energy Company,DTE,10/13/21,112.09,112.91,738600,114.17,113.97,110.758514 +DTE Energy Company,DTE,10/14/21,113.93,114.25,698400,115.09,115.06,111.81779 +DTE Energy Company,DTE,10/15/21,114.68,115.22,869900,115.64,115.04,111.798355 +DTE Energy Company,DTE,10/18/21,113.57,114.22,559600,114.66,113.71,110.50583 +DTE Energy Company,DTE,10/19/21,113.76,114.45,561100,114.88,114.47,111.244415 +DTE Energy Company,DTE,10/20/21,114.49,114.54,856000,116.17,115.47,112.21624 +DTE Energy Company,DTE,10/21/21,115.11,115.54,788600,115.81,115.4,112.14821 +DTE Energy Company,DTE,10/22/21,115.66,115.81,944100,116.66,116,112.7313 +DTE Energy Company,DTE,10/25/21,115.16,115.84,1026500,116.78,115.65,112.39117 +DTE Energy Company,DTE,10/26/21,115.61,115.72,769900,117.29,116.37,113.09088 +DTE Energy Company,DTE,10/27/21,113.82,115.19,1186100,116.09,113.82,110.61274 +DTE Energy Company,DTE,10/28/21,113.73,113.95,549200,114.66,114.41,111.18612 +DTE Energy Company,DTE,10/29/21,112.64,114.1,762100,114.81,113.35,110.15597 +DTE Energy Company,DTE,11/1/21,112.22,113.46,741400,113.55,112.97,109.78669 +DTE Energy Company,DTE,11/2/21,111.76,113.22,646100,113.41,113.08,109.89359 +DTE Energy Company,DTE,11/3/21,112.21,112.62,891500,114.01,113.26,110.06851 +DTE Energy Company,DTE,11/4/21,112.59,113.32,728300,113.59,113.4,110.204575 +DTE Energy Company,DTE,11/5/21,113.5,114.09,523400,114.84,114.13,110.91399 +DTE Energy Company,DTE,11/8/21,112.03,114.28,735100,114.37,112.33,109.16472 +DTE Energy Company,DTE,11/9/21,111.85,112.28,711800,113,112.5,109.329926 +DTE Energy Company,DTE,11/10/21,112.31,112.5,1041100,113.55,113.17,109.98105 +DTE Energy Company,DTE,11/11/21,111.68,112.99,754800,113.19,112.49,109.32021 +DTE Energy Company,DTE,11/12/21,111.69,112.46,471000,112.46,111.96,108.805145 +DTE Energy Company,DTE,11/15/21,111.9,112.62,1619200,113.35,113.2,110.0102 +DTE Energy Company,DTE,11/16/21,112.72,113.25,1271400,113.8,112.79,109.611755 +DTE Energy Company,DTE,11/17/21,111.94,112.65,1267300,113.13,112.75,109.57288 +DTE Energy Company,DTE,11/18/21,111.03,112.73,1278100,112.97,111.38,108.24148 +DTE Energy Company,DTE,11/19/21,110.18,111.5,1661600,111.5,111.18,108.04712 +DTE Energy Company,DTE,11/22/21,110.76,111.15,1718100,113.54,112.94,109.75754 +DTE Energy Company,DTE,11/23/21,112.16,113.23,1140700,113.42,112.25,109.086975 +DTE Energy Company,DTE,11/24/21,111.6,112.19,945200,112.85,112.18,109.01894 +DTE Energy Company,DTE,11/26/21,110.15,111.08,784200,111.35,110.66,107.54178 +DTE Energy Company,DTE,11/29/21,110.54,111.33,1401000,111.9,111.49,108.34839 +DTE Energy Company,DTE,11/30/21,108.22,110.63,1726200,110.98,108.34,105.28715 +DTE Energy Company,DTE,12/1/21,109.09,110.44,1503000,111.72,109.15,106.074326 +DTE Energy Company,DTE,12/2/21,109.45,109.55,1472600,110.98,110,106.900375 +DTE Energy Company,DTE,12/3/21,109.79,110.63,2037800,111.91,111.89,108.737114 +DTE Energy Company,DTE,12/6/21,112.72,112.97,1011500,115.09,114.19,110.97231 +DTE Energy Company,DTE,12/7/21,113.89,113.93,1289700,116.03,115.01,111.76921 +DTE Energy Company,DTE,12/8/21,114.41,115.01,664200,116.17,114.52,111.29301 +DTE Energy Company,DTE,12/9/21,113.99,114.56,627100,116.06,115.23,111.983 +DTE Energy Company,DTE,12/10/21,115.28,115.82,559500,116.52,116.22,112.94511 +DTE Energy Company,DTE,12/13/21,115.58,115.93,905900,117.78,117.17,113.86834 +DTE Energy Company,DTE,12/14/21,116.87,117.8,987100,118,117.46,114.15017 +DTE Energy Company,DTE,12/15/21,117.62,117.63,1506400,119.74,119.6,116.22986 +DTE Energy Company,DTE,12/16/21,119.62,119.84,995400,120.83,120.33,116.93929 +DTE Energy Company,DTE,12/17/21,116.34,119.03,1796700,119.78,116.6,114.15398 +DTE Energy Company,DTE,12/20/21,114.48,115.8,885300,117.28,117.13,114.67286 +DTE Energy Company,DTE,12/21/21,116,117.66,992700,118.34,116.48,114.0365 +DTE Energy Company,DTE,12/22/21,116.11,116.19,420300,117.3,116.7,114.25188 +DTE Energy Company,DTE,12/23/21,116.33,116.6,643800,117.77,116.82,114.36936 +DTE Energy Company,DTE,12/27/21,116.5,117.32,415500,117.92,117.85,115.377754 +DTE Energy Company,DTE,12/28/21,117.77,118.19,500500,118.8,118.73,116.239296 +DTE Energy Company,DTE,12/29/21,118.31,118.7,452000,119.54,119.38,116.875656 +DTE Energy Company,DTE,12/30/21,118.79,119.73,387400,119.73,119.32,116.81692 +DTE Energy Company,DTE,12/31/21,118.63,119.47,565400,120.12,119.54,117.032295 +DTE Energy Company,DTE,1/3/22,117.77,119.75,713600,119.75,119.18,116.679855 +DTE Energy Company,DTE,1/4/22,119.29,119.52,762000,120.83,119.38,116.875656 +DTE Energy Company,DTE,1/5/22,119.22,119.38,695000,120.63,119.25,116.74839 +DTE Energy Company,DTE,1/6/22,119.04,120.35,874600,120.75,119.57,117.06167 +DTE Energy Company,DTE,1/7/22,117.73,118.74,1023100,120.55,119.69,117.17915 +DTE Energy Company,DTE,1/10/22,118.34,119.94,941600,120.2,120.15,117.62951 +DTE Energy Company,DTE,1/11/22,117.89,120.45,954800,120.5,118.78,116.288246 +DTE Energy Company,DTE,1/12/22,117.67,118.61,1246700,119.46,119.21,116.70922 +DTE Energy Company,DTE,1/13/22,119.14,119.55,608000,121,119.83,117.31622 +DTE Energy Company,DTE,1/14/22,118.2,119.67,690300,119.74,119.38,116.875656 +DTE Energy Company,DTE,1/18/22,117.14,118.64,868200,119.14,118.38,115.89663 +DTE Energy Company,DTE,1/19/22,117.89,118.56,543600,119.59,118.67,116.18055 +DTE Energy Company,DTE,1/20/22,118.09,118.98,714300,120.23,118.36,115.87706 +DTE Energy Company,DTE,1/21/22,118.31,118.95,746500,120.09,118.46,115.97495 +DTE Energy Company,DTE,1/24/22,113.82,118,1227000,118.86,116.88,114.4281 +DTE Energy Company,DTE,1/25/22,115.46,115.46,1450100,118.46,117.63,115.16237 +DTE Energy Company,DTE,1/26/22,117.03,117.52,1400700,119.28,118.18,115.700836 +DTE Energy Company,DTE,1/27/22,118.79,119.01,1373400,120.93,119.81,117.29663 +DTE Energy Company,DTE,1/28/22,118.61,119.41,879500,120.26,120.24,117.71761 +DTE Energy Company,DTE,1/31/22,119.22,119.38,1117400,120.54,120.43,117.90363 +DTE Energy Company,DTE,2/1/22,117.19,119.61,986400,120.24,118.48,115.994545 +DTE Energy Company,DTE,2/2/22,117.81,118.11,1004900,120.74,120.23,117.707825 +DTE Energy Company,DTE,2/3/22,119.57,120.32,871800,121.39,120.06,117.54139 +DTE Energy Company,DTE,2/4/22,118.92,119.42,949000,120.51,120,117.48266 +DTE Energy Company,DTE,2/7/22,118.45,119.99,976700,119.99,119.6,117.09104 +DTE Energy Company,DTE,2/8/22,119.45,120.41,617300,120.71,119.93,117.414116 +DTE Energy Company,DTE,2/9/22,120.09,120.62,871400,121.19,120.52,117.99174 +DTE Energy Company,DTE,2/10/22,115.57,118.96,1847800,119.96,115.88,113.44908 +DTE Energy Company,DTE,2/11/22,115.99,116.45,821300,118,116.16,113.723206 +DTE Energy Company,DTE,2/14/22,115.62,116.78,1640100,117.72,116.05,113.61552 +DTE Energy Company,DTE,2/15/22,115.84,118.4,1597000,118.98,116.31,113.870056 +DTE Energy Company,DTE,2/16/22,115.08,116.25,1581400,117.11,116.49,114.04628 +DTE Energy Company,DTE,2/17/22,115.68,116.08,1821000,119.13,118.55,116.063065 +DTE Energy Company,DTE,2/18/22,117.99,117.99,1840300,120.14,119.35,116.84629 +DTE Energy Company,DTE,2/22/22,117.84,119.72,977100,120.1,118.33,115.84769 +DTE Energy Company,DTE,2/23/22,117.06,118.38,989000,118.99,117.26,114.80013 +DTE Energy Company,DTE,2/24/22,114.91,116.52,1850100,118.2,117.74,115.27006 +DTE Energy Company,DTE,2/25/22,119.05,119.31,1390300,121.99,121.95,119.39175 +DTE Energy Company,DTE,2/28/22,120.07,120.51,1642800,122.25,121.59,119.03929 +DTE Energy Company,DTE,3/1/22,119.18,121.38,1438800,122.5,120,117.48266 +DTE Energy Company,DTE,3/2/22,119.62,119.91,977000,122.77,122.37,119.80294 +DTE Energy Company,DTE,3/3/22,122.51,122.51,1161900,126.05,125.21,122.58335 +DTE Energy Company,DTE,3/4/22,124.36,124.36,860600,128.04,127.88,125.19735 +DTE Energy Company,DTE,3/7/22,126.12,127.85,1212300,128.29,127.11,124.4435 +DTE Energy Company,DTE,3/8/22,126.13,127.61,1039400,128.24,126.17,123.52322 +DTE Energy Company,DTE,3/9/22,124.41,126.95,1369000,127.36,125.03,122.40713 +DTE Energy Company,DTE,3/10/22,124.17,124.51,1283700,127.64,127.3,124.629524 +DTE Energy Company,DTE,3/11/22,126.41,126.7,1302700,128.11,126.97,124.306435 +DTE Energy Company,DTE,3/14/22,125.88,127.79,916200,128.67,126.52,123.865875 +DTE Energy Company,DTE,3/15/22,126.35,128.04,1200200,128.52,127.76,125.079865 +DTE Energy Company,DTE,3/16/22,125.29,127.49,1403700,128.15,127.79,125.10924 +DTE Energy Company,DTE,3/17/22,127,128.14,1227100,128.61,127.78,125.09944 +DTE Energy Company,DTE,3/18/22,125.7,127.21,2349100,127.6,126.07,124.28611 +DTE Energy Company,DTE,3/21/22,125.9,125.9,1409000,128.1,127.1,125.30154 +DTE Energy Company,DTE,3/22/22,125.49,127.29,1603800,127.34,125.71,123.931206 +DTE Energy Company,DTE,3/23/22,125.13,125.71,1052600,127.51,126.96,125.16352 +DTE Energy Company,DTE,3/24/22,126.94,127.18,736200,128.26,127.79,125.98178 +DTE Energy Company,DTE,3/25/22,127.73,128.09,515700,129.85,129.85,128.01263 +DTE Energy Company,DTE,3/28/22,128.43,129.75,823000,129.94,129.7,127.86475 +DTE Energy Company,DTE,3/29/22,129.34,130,899800,130.9,130.59,128.74214 +DTE Energy Company,DTE,3/30/22,130.23,130.8,1096400,132.73,132.56,130.68427 +DTE Energy Company,DTE,3/31/22,131.96,132.23,1149100,134.32,132.21,130.33925 +DTE Energy Company,DTE,4/1/22,131.57,132.1,901200,134.97,134.94,133.0306 +DTE Energy Company,DTE,4/4/22,131.9,134.15,713600,134.15,133.63,131.73914 +DTE Energy Company,DTE,4/5/22,133.83,133.86,877100,136.13,134.29,132.38979 +DTE Energy Company,DTE,4/6/22,134.53,134.75,1543300,137.99,137.61,135.66283 +DTE Energy Company,DTE,4/7/22,135.38,137.4,1319400,137.78,136.33,134.40094 +DTE Energy Company,DTE,4/8/22,135.48,136.92,1007300,137.77,137.35,135.40651 +DTE Energy Company,DTE,4/11/22,136.09,137.69,912200,138.51,136.86,134.92345 +DTE Energy Company,DTE,4/12/22,135.58,136.62,924400,138.35,137.85,135.89943 +DTE Energy Company,DTE,4/13/22,135.45,138,1073900,138.18,136.63,134.6967 +DTE Energy Company,DTE,4/14/22,136.49,136.49,817200,138.02,137.17,135.22905 +DTE Energy Company,DTE,4/18/22,136.3,137.37,648600,138.03,137.17,135.22905 +DTE Energy Company,DTE,4/19/22,136.49,137.53,548000,138,137.77,135.82057 +DTE Energy Company,DTE,4/20/22,138.43,138.7,785200,139.78,139.12,137.15144 +DTE Energy Company,DTE,4/21/22,138.07,139.03,1017400,140.23,138.28,136.32333 +DTE Energy Company,DTE,4/22/22,136.72,138.04,664200,138.29,136.81,134.87415 +DTE Energy Company,DTE,4/25/22,134.23,137.16,889500,137.34,135.7,133.77985 +DTE Energy Company,DTE,4/26/22,134.43,135.04,699100,137.16,134.52,132.61655 +DTE Energy Company,DTE,4/27/22,133.58,135.12,764400,136,134.37,132.46867 +DTE Energy Company,DTE,4/28/22,133.5,134,989100,136.42,135.52,133.6024 +DTE Energy Company,DTE,4/29/22,130.87,134.8,1343000,135.17,131.04,129.18578 +DTE Energy Company,DTE,5/2/22,127.25,132.18,1238200,133.14,128.74,126.91834 +DTE Energy Company,DTE,5/3/22,128.94,129.33,1378000,131.68,129.61,127.77603 +DTE Energy Company,DTE,5/4/22,129.5,130.49,1404600,131.06,130.76,128.90974 +DTE Energy Company,DTE,5/5/22,127.78,130.5,1516000,131.41,128.83,127.007065 +DTE Energy Company,DTE,5/6/22,127.98,128.22,1204300,130,129.68,127.84502 +DTE Energy Company,DTE,5/9/22,127.82,129.18,849300,130.85,129.52,127.687294 +DTE Energy Company,DTE,5/10/22,127.5,129.86,917200,131.63,128.41,126.59301 +DTE Energy Company,DTE,5/11/22,128.58,128.64,925700,131.77,130.11,128.26894 +DTE Energy Company,DTE,5/12/22,127.63,130,873700,130.63,128.71,126.88876 +DTE Energy Company,DTE,5/13/22,127.91,129.47,764100,130.24,129.81,127.9732 +DTE Energy Company,DTE,5/16/22,129.23,130.21,871900,130.88,130.37,128.52527 +DTE Energy Company,DTE,5/17/22,128.63,131.1,1895100,131.1,129.61,127.77603 +DTE Energy Company,DTE,5/18/22,128,130.68,2063900,130.68,128.31,126.494415 +DTE Energy Company,DTE,5/19/22,126.8,127.89,1566300,129.37,128.82,126.99721 +DTE Energy Company,DTE,5/20/22,127.08,129.35,1698000,129.39,128.72,126.89861 +DTE Energy Company,DTE,5/23/22,128.97,131.27,1438500,131.27,130.79,128.93932 +DTE Energy Company,DTE,5/24/22,130.77,131.06,1075100,134.6,134.14,132.24193 +DTE Energy Company,DTE,5/25/22,132.32,134.32,1282100,134.7,133.02,131.13777 +DTE Energy Company,DTE,5/26/22,133.03,133.83,701400,134.81,133.19,131.30537 +DTE Energy Company,DTE,5/27/22,132.57,132.76,932200,134.34,134.3,132.39967 +DTE Energy Company,DTE,5/31/22,131.8,133.06,1166600,133.76,132.71,130.83217 +DTE Energy Company,DTE,6/1/22,131.4,133.01,904200,133.32,132.56,130.68427 +DTE Energy Company,DTE,6/2/22,130.58,132.82,553300,133.01,132.79,130.91101 +DTE Energy Company,DTE,6/3/22,131.82,132.54,421100,133,132.09,130.22093 +DTE Energy Company,DTE,6/6/22,131.75,132.32,604400,133.33,132.57,130.69415 +DTE Energy Company,DTE,6/7/22,131.74,132.21,891300,134.28,134.05,132.1532 +DTE Energy Company,DTE,6/8/22,131.3,133.34,653300,133.47,131.4,129.5407 +DTE Energy Company,DTE,6/9/22,128.37,131.4,744600,131.93,128.44,126.62258 +DTE Energy Company,DTE,6/10/22,126.53,127.09,725700,128.69,127.5,125.69588 +DTE Energy Company,DTE,6/13/22,121.49,125.99,916400,126.46,122.01,120.28356 +DTE Energy Company,DTE,6/14/22,117.38,122.17,1342700,122.54,119.11,117.4246 +DTE Energy Company,DTE,6/15/22,117.92,119.98,1258700,120.85,119.21,117.52318 +DTE Energy Company,DTE,6/16/22,114.95,116.87,1534200,116.89,116.61,115.81981 +DTE Energy Company,DTE,6/17/22,114.25,117.48,2224700,117.49,115.72,114.93584 +DTE Energy Company,DTE,6/21/22,115.76,116.04,1129500,117.77,117.14,116.346214 +DTE Energy Company,DTE,6/22/22,116.21,116.21,1077600,118.46,117.9,117.10107 +DTE Energy Company,DTE,6/23/22,118.21,118.44,1135400,120.41,120.37,119.55433 +DTE Energy Company,DTE,6/24/22,120.63,120.63,1057900,123.47,122.91,122.07712 +DTE Energy Company,DTE,6/27/22,122.3,122.56,712600,124.64,124.35,123.507355 +DTE Energy Company,DTE,6/28/22,124.6,125.11,852600,126.18,125.23,124.38139 +DTE Energy Company,DTE,6/29/22,125.18,125.57,799100,126.4,126.05,125.19584 +DTE Energy Company,DTE,6/30/22,125.06,125.43,1222100,127.28,126.75,125.89109 +DTE Energy Company,DTE,7/1/22,126.47,127.32,1005700,129.37,129.16,128.28476 +DTE Energy Company,DTE,7/5/22,122.5,128.7,827800,128.7,124.19,123.34844 +DTE Energy Company,DTE,7/6/22,123.99,124.77,915800,126.68,126.16,125.30509 +DTE Energy Company,DTE,7/7/22,124.88,126.46,907000,127.07,125.34,124.49065 +DTE Energy Company,DTE,7/8/22,124.26,125.42,582100,125.53,124.85,124.00397 +DTE Energy Company,DTE,7/11/22,123.72,123.81,632000,126,126,125.14617 +DTE Energy Company,DTE,7/12/22,124.87,125.34,798900,127.27,125.21,124.36153 +DTE Energy Company,DTE,7/13/22,123.8,124.38,663900,125.78,124.51,123.666275 +DTE Energy Company,DTE,7/14/22,122.45,122.46,791900,124.71,124.51,123.666275 +DTE Energy Company,DTE,7/15/22,123.36,125.59,869500,125.61,125.18,124.33173 +DTE Energy Company,DTE,7/18/22,123.47,124.85,611400,125.02,123.67,122.83196 +DTE Energy Company,DTE,7/19/22,123.68,124.31,548200,124.93,124.09,123.249115 +DTE Energy Company,DTE,7/20/22,121.17,124.07,1226600,124.07,121.46,120.63694 +DTE Energy Company,DTE,7/21/22,120.17,121.05,1048600,121.57,121.52,120.69653 +DTE Energy Company,DTE,7/22/22,122,122.36,657800,123.79,123.75,122.91142 +DTE Energy Company,DTE,7/25/22,123.31,123.76,597900,125.06,124.91,124.06357 +DTE Energy Company,DTE,7/26/22,124.71,124.72,551000,126.8,126.25,125.39448 +DTE Energy Company,DTE,7/27/22,125.1,125.72,706700,126.93,126.64,125.78184 +DTE Energy Company,DTE,7/28/22,125.33,126.99,1275600,129.68,129.21,128.33443 +DTE Energy Company,DTE,7/29/22,129.35,129.35,754700,131,130.3,129.41704 +DTE Energy Company,DTE,8/1/22,128.58,129.92,1170900,130.54,130.42,129.53622 +DTE Energy Company,DTE,8/2/22,129.78,131.08,785500,131.51,129.9,129.01974 +DTE Energy Company,DTE,8/3/22,127.03,129.52,997500,130.82,130.42,129.53622 +DTE Energy Company,DTE,8/4/22,128.88,130.53,788100,131.35,129,128.12584 +DTE Energy Company,DTE,8/5/22,127.32,129.18,731700,129.21,129.1,128.22517 +DTE Energy Company,DTE,8/8/22,129.13,130.11,543100,130.74,129.75,128.87076 +DTE Energy Company,DTE,8/9/22,129.91,130.31,997300,132.85,132.55,131.6518 +DTE Energy Company,DTE,8/10/22,131.34,132.9,928800,133.35,132.26,131.36375 +DTE Energy Company,DTE,8/11/22,132.12,132.5,1765800,134.02,133.33,132.4265 +DTE Energy Company,DTE,8/12/22,133.87,133.97,1080300,135.02,134.91,133.9958 +DTE Energy Company,DTE,8/15/22,134.19,134.79,709100,136.26,136.06,135.138 +DTE Energy Company,DTE,8/16/22,135.67,135.94,649700,136.77,136.09,135.1678 +DTE Energy Company,DTE,8/17/22,134.7,136.12,1169100,136.41,134.97,134.05539 +DTE Energy Company,DTE,8/18/22,135.05,135.23,751200,135.91,135.44,134.5222 +DTE Energy Company,DTE,8/19/22,135.29,135.77,1010100,136.54,136.14,135.21747 +DTE Energy Company,DTE,8/22/22,134.36,135.62,827300,136.05,134.64,133.72763 +DTE Energy Company,DTE,8/23/22,133.25,134.6,693400,134.6,133.88,132.97278 +DTE Energy Company,DTE,8/24/22,133.44,134.28,662100,134.53,134.26,133.35019 +DTE Energy Company,DTE,8/25/22,133.48,134.42,581800,134.83,134.79,133.8766 +DTE Energy Company,DTE,8/26/22,133.17,135.01,750800,135.19,133.22,132.31725 +DTE Energy Company,DTE,8/29/22,131.61,132.89,814000,134.53,133.5,132.59535 +DTE Energy Company,DTE,8/30/22,130.89,132.82,581300,133.49,131.45,130.55923 +DTE Energy Company,DTE,8/31/22,130.1,131.27,1007600,131.77,130.34,129.45676 +DTE Energy Company,DTE,9/1/22,129.69,130.23,1147100,133.06,132.74,131.8405 +DTE Energy Company,DTE,9/2/22,130.73,132.82,765700,133.92,131.14,130.25134 +DTE Energy Company,DTE,9/6/22,131,131.56,796900,132.83,131.2,130.31093 +DTE Energy Company,DTE,9/7/22,131.98,131.98,947100,135.37,135.29,134.37321 +DTE Energy Company,DTE,9/8/22,134.09,134.84,922200,135.74,134.68,133.76735 +DTE Energy Company,DTE,9/9/22,134,134.59,781800,135.79,135.5,134.5818 +DTE Energy Company,DTE,9/12/22,135.21,135.75,824100,136.63,135.97,135.04861 +DTE Energy Company,DTE,9/13/22,132.07,135.13,1145000,135.51,132.98,132.07887 +DTE Energy Company,DTE,9/14/22,133.15,133.42,1042400,135.21,134.05,133.14163 +DTE Energy Company,DTE,9/15/22,130.48,133.38,1991900,133.38,130.6,129.71501 +DTE Energy Company,DTE,9/16/22,129.27,129.27,2116800,130.6,129.9,129.9 +DTE Energy Company,DTE,9/19/22,128.98,129.27,1187300,131.13,130.9,130.9 +DTE Energy Company,DTE,9/20/22,127.69,130.1,2130400,130.29,128.67,128.67 +DTE Energy Company,DTE,9/21/22,126.57,129.48,1766100,130.26,126.59,126.59 +DTE Energy Company,DTE,9/22/22,125.88,126.34,1288000,127.55,126.58,126.58 +DTE Energy Company,DTE,9/23/22,124.08,125.34,938900,126.07,125.66,125.66 +DTE Energy Company,DTE,9/26/22,121.81,125.13,1326800,125.34,123.01,123.01 +DTE Energy Company,DTE,9/27/22,121.02,123.54,1333500,123.96,121.7,121.7 +DTE Energy Company,DTE,9/28/22,121.21,123.17,986100,123.89,123.16,123.16 +DTE Energy Company,DTE,9/29/22,118.08,122.61,1259700,122.81,118.22,118.22 +DTE Energy Company,DTE,9/30/22,115.04,118.85,2392400,119.34,115.05,115.05 +DTE Energy Company,DTE,10/3/22,115.12,117.3,2087600,118,116.93,116.93 +DTE Energy Company,DTE,10/4/22,116.2,116.95,1209100,119.37,118.63,118.63 +DTE Energy Company,DTE,10/5/22,114.78,117.37,1415400,117.37,116.11,116.11 +DTE Energy Company,DTE,10/6/22,110.66,115.49,1981400,115.59,110.71,110.71 +DTE Energy Company,DTE,10/7/22,106.68,110.71,2693700,110.87,107.49,107.49 +DTE Energy Company,DTE,10/10/22,106.28,107.7,3428400,108.41,106.36,106.36 +DTE Energy Company,DTE,10/11/22,105.46,106.15,2613800,107.52,106.3,106.3 +DTE Energy Company,DTE,10/12/22,102.97,106.22,2153000,106.34,103.01,103.01 +DTE Energy Company,DTE,10/13/22,100.64,101.87,3531000,106.81,106.51,106.51 +DTE Energy Company,DTE,10/14/22,103.69,107.52,2768600,108.19,104.5,104.5 +DTE Energy Company,DTE,10/17/22,105.88,105.91,1947400,107.8,107,107 +DTE Energy Company,DTE,10/18/22,108.19,108.48,2536400,110.13,109.89,109.89 +DTE Energy Company,DTE,10/19/22,107.77,108.48,1606500,109.47,108.63,108.63 +DTE Energy Company,DTE,10/20/22,105.39,108.53,2015200,108.53,105.89,105.89 +DTE Energy Company,DTE,10/21/22,105.07,106.24,2774800,107.86,107.45,107.45 +DTE Energy Company,DTE,10/24/22,106.24,107.95,2037100,108.67,107.5,107.5 +DTE Energy Company,DTE,10/25/22,107.21,107.54,2279900,109.37,109.13,109.13 +DTE Energy Company,DTE,10/26/22,108.46,109.87,1845000,110.02,109.23,109.23 +DTE Energy Company,DTE,10/27/22,108.94,109.78,2611000,112.12,109.28,109.28 +DTE Energy Company,DTE,10/28/22,109.33,109.64,1584800,113.88,113.64,113.64 +DTE Energy Company,DTE,10/31/22,111.34,113.31,2481300,113.35,112.11,112.11 +DTE Energy Company,DTE,11/1/22,111.79,112.67,1221600,113.53,112.53,112.53 +DTE Energy Company,DTE,11/2/22,110.87,112.23,1854400,113.69,111.02,111.02 +DTE Energy Company,DTE,11/3/22,109.12,110.24,978300,112.75,111.86,111.86 +DTE Energy Company,DTE,11/4/22,110.93,112.06,2148900,113.07,112.39,112.39 +DTE Energy Company,DTE,11/7/22,109.28,112.47,939500,112.74,110.67,110.67 +DTE Energy Company,DTE,11/8/22,110.6,111.38,1471800,112.15,111.25,111.25 +DTE Energy Company,DTE,11/9/22,110.51,111.25,1252900,111.57,110.77,110.77 +DTE Energy Company,DTE,11/10/22,111.38,113.6,1872300,115.77,115.54,115.54 +DTE Energy Company,DTE,11/11/22,113.18,116.1,1434000,116.64,114.26,114.26 +DTE Energy Company,DTE,11/14/22,112.88,114.57,1886300,115.63,113.05,113.05 +DTE Energy Company,DTE,11/15/22,113.05,114.2,1260100,115.22,114.48,114.48 +DTE Energy Company,DTE,11/16/22,114.43,114.48,1618500,115.99,115.18,115.18 +DTE Energy Company,DTE,11/17/22,112.8,114.02,1464000,114.41,113.24,113.24 +DTE Energy Company,DTE,11/18/22,114.39,114.5,2300300,116.5,114.6,114.6 +DTE Energy Company,DTE,11/21/22,112,114.89,2967300,114.89,113,113 +DTE Energy Company,DTE,11/22/22,113.1,113.68,1425500,114.9,113.67,113.67 +DTE Energy Company,DTE,11/23/22,112.66,112.83,966000,114.53,114.49,114.49 +DTE Energy Company,DTE,11/25/22,114.6,114.91,387000,115.42,114.78,114.78 +DTE Energy Company,DTE,11/28/22,113.88,113.91,1965700,115.72,115.3,115.3 +DTE Energy Company,DTE,11/29/22,113.46,114.76,1209200,115.29,114.13,114.13 +DTE Energy Company,DTE,11/30/22,113.41,113.7,3527500,116.5,116.01,116.01 +DTE Energy Company,DTE,12/1/22,116.07,117.08,1971100,118.25,116.12,116.12 +DTE Energy Company,DTE,12/2/22,114.18,115,1320400,115.3,115.06,115.06 +DTE Energy Company,DTE,12/5/22,113.8,114.2,1798000,115.2,114.06,114.06 +DTE Energy Company,DTE,12/6/22,113.77,113.99,1325300,115.98,115.87,115.87 +DTE Energy Company,DTE,12/7/22,114.15,115.71,982100,116.72,114.41,114.41 +DTE Energy Company,DTE,12/8/22,115.16,115.85,1692100,117.91,117.66,117.66 +DTE Energy Company,DTE,12/9/22,116.88,117.3,1456400,118.22,117.19,117.19 +DTE Energy Company,DTE,12/12/22,117.48,118.14,246275,119.25,119.25,119.25 +"Consolidated Edison, Inc.",ED,1/2/70,6.40625,6.40625,73200,6.75,6.75,0.2538275 +"Consolidated Edison, Inc.",ED,1/5/70,6.8125,6.8125,130800,7.03125,7.03125,0.26440346 +"Consolidated Edison, Inc.",ED,1/6/70,6.8125,7.03125,312400,7.15625,6.9375,0.26087835 +"Consolidated Edison, Inc.",ED,1/7/70,6.8125,6.90625,51600,6.90625,6.84375,0.25735274 +"Consolidated Edison, Inc.",ED,1/8/70,6.8125,6.84375,79200,6.9375,6.84375,0.25735274 +"Consolidated Edison, Inc.",ED,1/9/70,6.8125,6.84375,45600,6.90625,6.90625,0.25970316 +"Consolidated Edison, Inc.",ED,1/12/70,6.84375,6.90625,51200,6.90625,6.875,0.2585281 +"Consolidated Edison, Inc.",ED,1/13/70,6.71875,6.875,136800,6.875,6.71875,0.25265262 +"Consolidated Edison, Inc.",ED,1/14/70,6.65625,6.71875,61600,6.78125,6.71875,0.25265262 +"Consolidated Edison, Inc.",ED,1/15/70,6.5625,6.71875,85200,6.71875,6.5625,0.24677683 +"Consolidated Edison, Inc.",ED,1/16/70,6.5,6.5625,158000,6.59375,6.53125,0.2456018 +"Consolidated Edison, Inc.",ED,1/19/70,6.5625,6.5625,56000,6.6875,6.6875,0.25147718 +"Consolidated Edison, Inc.",ED,1/20/70,6.625,6.6875,93600,6.84375,6.84375,0.25735274 +"Consolidated Edison, Inc.",ED,1/21/70,6.71875,6.8125,86800,6.8125,6.71875,0.25265262 +"Consolidated Edison, Inc.",ED,1/22/70,6.65625,6.71875,70000,6.71875,6.71875,0.25265262 +"Consolidated Edison, Inc.",ED,1/23/70,6.65625,6.71875,60000,6.78125,6.75,0.2538275 +"Consolidated Edison, Inc.",ED,1/26/70,6.75,6.75,59600,6.8125,6.8125,0.25617778 +"Consolidated Edison, Inc.",ED,1/27/70,6.75,6.8125,74000,6.90625,6.78125,0.25500277 +"Consolidated Edison, Inc.",ED,1/28/70,6.65625,6.78125,53200,6.8125,6.6875,0.25147718 +"Consolidated Edison, Inc.",ED,1/29/70,6.625,6.6875,53600,6.8125,6.8125,0.25617778 +"Consolidated Edison, Inc.",ED,1/30/70,6.71875,6.8125,44400,6.8125,6.75,0.2538275 +"Consolidated Edison, Inc.",ED,2/2/70,6.65625,6.75,50800,6.8125,6.75,0.25489444 +"Consolidated Edison, Inc.",ED,2/3/70,6.65625,6.75,33200,6.78125,6.6875,0.25253406 +"Consolidated Edison, Inc.",ED,2/4/70,6.6875,6.6875,35200,6.75,6.75,0.25489444 +"Consolidated Edison, Inc.",ED,2/5/70,6.625,6.71875,56400,6.71875,6.6875,0.25253406 +"Consolidated Edison, Inc.",ED,2/6/70,6.625,6.6875,37600,6.71875,6.71875,0.25371438 +"Consolidated Edison, Inc.",ED,2/9/70,6.65625,6.71875,59200,6.71875,6.71875,0.25371438 +"Consolidated Edison, Inc.",ED,2/10/70,6.65625,6.71875,34800,6.71875,6.71875,0.25371438 +"Consolidated Edison, Inc.",ED,2/11/70,6.65625,6.71875,40000,6.71875,6.6875,0.25253406 +"Consolidated Edison, Inc.",ED,2/12/70,6.65625,6.6875,35200,6.71875,6.65625,0.251354 +"Consolidated Edison, Inc.",ED,2/13/70,6.59375,6.65625,61600,6.6875,6.59375,0.24899395 +"Consolidated Edison, Inc.",ED,2/16/70,6.5625,6.59375,44800,6.6875,6.59375,0.24899395 +"Consolidated Edison, Inc.",ED,2/17/70,6.5625,6.59375,36800,6.6875,6.625,0.25017405 +"Consolidated Edison, Inc.",ED,2/18/70,6.59375,6.625,47200,6.6875,6.625,0.25017405 +"Consolidated Edison, Inc.",ED,2/19/70,6.625,6.625,30400,6.71875,6.6875,0.25253406 +"Consolidated Edison, Inc.",ED,2/20/70,6.625,6.6875,59200,6.71875,6.71875,0.25371438 +"Consolidated Edison, Inc.",ED,2/24/70,6.65625,6.71875,56400,6.71875,6.6875,0.25253406 +"Consolidated Edison, Inc.",ED,2/25/70,6.6875,6.6875,72400,6.78125,6.75,0.25489444 +"Consolidated Edison, Inc.",ED,2/26/70,6.75,6.75,44800,6.8125,6.75,0.25489444 +"Consolidated Edison, Inc.",ED,2/27/70,6.78125,6.78125,42000,6.875,6.875,0.25961468 +"Consolidated Edison, Inc.",ED,3/2/70,6.84375,6.875,56000,6.9375,6.90625,0.26079482 +"Consolidated Edison, Inc.",ED,3/3/70,6.875,6.90625,48800,6.96875,6.9375,0.26197475 +"Consolidated Edison, Inc.",ED,3/4/70,6.875,6.9375,60000,7.0625,7.0625,0.26669505 +"Consolidated Edison, Inc.",ED,3/5/70,7,7.0625,71600,7.09375,7,0.26433486 +"Consolidated Edison, Inc.",ED,3/6/70,6.9375,7,75200,7.03125,6.96875,0.26315475 +"Consolidated Edison, Inc.",ED,3/9/70,6.9375,6.96875,35200,7,7,0.26433486 +"Consolidated Edison, Inc.",ED,3/10/70,6.9375,7,28400,7,6.96875,0.26315475 +"Consolidated Edison, Inc.",ED,3/11/70,6.9375,6.96875,41200,7.03125,6.96875,0.26315475 +"Consolidated Edison, Inc.",ED,3/12/70,6.9375,6.96875,30800,7,6.96875,0.26315475 +"Consolidated Edison, Inc.",ED,3/13/70,6.9375,6.96875,32000,6.96875,6.96875,0.26315475 +"Consolidated Edison, Inc.",ED,3/16/70,6.875,6.96875,28800,6.96875,6.875,0.25961468 +"Consolidated Edison, Inc.",ED,3/17/70,6.75,6.8125,44800,6.8125,6.75,0.25489444 +"Consolidated Edison, Inc.",ED,3/18/70,6.75,6.75,37200,6.84375,6.75,0.25489444 +"Consolidated Edison, Inc.",ED,3/19/70,6.71875,6.75,39600,6.78125,6.71875,0.25371438 +"Consolidated Edison, Inc.",ED,3/20/70,6.6875,6.71875,28000,6.78125,6.78125,0.25607443 +"Consolidated Edison, Inc.",ED,3/23/70,6.65625,6.78125,39600,6.78125,6.65625,0.251354 +"Consolidated Edison, Inc.",ED,3/24/70,6.65625,6.65625,35200,6.8125,6.71875,0.25371438 +"Consolidated Edison, Inc.",ED,3/25/70,6.78125,6.78125,68400,6.9375,6.875,0.25961468 +"Consolidated Edison, Inc.",ED,3/26/70,6.78125,6.875,48000,6.9375,6.8125,0.2572544 +"Consolidated Edison, Inc.",ED,3/30/70,6.78125,6.8125,51200,6.90625,6.84375,0.2584344 +"Consolidated Edison, Inc.",ED,3/31/70,6.8125,6.84375,42800,6.96875,6.9375,0.26197475 +"Consolidated Edison, Inc.",ED,4/1/70,6.875,6.9375,40400,6.96875,6.9375,0.26197475 +"Consolidated Edison, Inc.",ED,4/2/70,6.84375,6.9375,40800,6.96875,6.90625,0.26079482 +"Consolidated Edison, Inc.",ED,4/3/70,6.9375,6.9375,68400,7.03125,7.03125,0.26551482 +"Consolidated Edison, Inc.",ED,4/6/70,6.96875,7.03125,40400,7.0625,7,0.26433486 +"Consolidated Edison, Inc.",ED,4/7/70,6.96875,7,46400,7.03125,7,0.26433486 +"Consolidated Edison, Inc.",ED,4/8/70,6.96875,7,53600,7.03125,7.03125,0.26551482 +"Consolidated Edison, Inc.",ED,4/9/70,7,7.03125,40000,7.0625,7.0625,0.26669505 +"Consolidated Edison, Inc.",ED,4/10/70,7,7.0625,47600,7.09375,7.0625,0.26669505 +"Consolidated Edison, Inc.",ED,4/13/70,7,7.0625,43200,7.0625,7.0625,0.26669505 +"Consolidated Edison, Inc.",ED,4/14/70,6.90625,7.0625,70800,7.0625,6.90625,0.26079482 +"Consolidated Edison, Inc.",ED,4/15/70,6.9375,6.9375,40000,7,6.96875,0.26315475 +"Consolidated Edison, Inc.",ED,4/16/70,6.875,6.96875,49600,6.96875,6.875,0.25961468 +"Consolidated Edison, Inc.",ED,4/17/70,6.84375,6.875,58400,6.9375,6.9375,0.26197475 +"Consolidated Edison, Inc.",ED,4/20/70,6.8125,6.9375,36000,6.9375,6.84375,0.2584344 +"Consolidated Edison, Inc.",ED,4/21/70,6.8125,6.84375,31200,6.90625,6.84375,0.2584344 +"Consolidated Edison, Inc.",ED,4/22/70,6.8125,6.84375,34000,6.875,6.8125,0.2572544 +"Consolidated Edison, Inc.",ED,4/23/70,6.75,6.8125,57200,6.84375,6.78125,0.25607443 +"Consolidated Edison, Inc.",ED,4/24/70,6.75,6.78125,45200,6.84375,6.84375,0.2584344 +"Consolidated Edison, Inc.",ED,4/27/70,6.75,6.84375,71200,6.875,6.8125,0.2572544 +"Consolidated Edison, Inc.",ED,4/28/70,6.75,6.8125,46800,6.8125,6.75,0.25489444 +"Consolidated Edison, Inc.",ED,4/29/70,6.625,6.71875,107200,6.71875,6.625,0.25017405 +"Consolidated Edison, Inc.",ED,4/30/70,6.5625,6.625,62800,6.6875,6.65625,0.251354 +"Consolidated Edison, Inc.",ED,5/1/70,6.59375,6.65625,36400,6.6875,6.6875,0.25253406 +"Consolidated Edison, Inc.",ED,5/4/70,6.5,6.5625,75600,6.5625,6.5625,0.25205407 +"Consolidated Edison, Inc.",ED,5/5/70,6.4375,6.53125,48000,6.53125,6.4375,0.24725303 +"Consolidated Edison, Inc.",ED,5/6/70,6.46875,6.46875,82000,6.625,6.5625,0.25205407 +"Consolidated Edison, Inc.",ED,5/7/70,6.53125,6.5625,34000,6.625,6.625,0.25445464 +"Consolidated Edison, Inc.",ED,5/8/70,6.4375,6.59375,40000,6.59375,6.46875,0.24845336 +"Consolidated Edison, Inc.",ED,5/11/70,6.4375,6.46875,34400,6.53125,6.46875,0.24845336 +"Consolidated Edison, Inc.",ED,5/12/70,6.40625,6.46875,52400,6.5,6.4375,0.24725303 +"Consolidated Edison, Inc.",ED,5/13/70,6.375,6.4375,56000,6.4375,6.4375,0.24725303 +"Consolidated Edison, Inc.",ED,5/14/70,6.3125,6.40625,64800,6.40625,6.34375,0.24365236 +"Consolidated Edison, Inc.",ED,5/15/70,6.3125,6.34375,66400,6.375,6.3125,0.24245204 +"Consolidated Edison, Inc.",ED,5/18/70,6.28125,6.3125,64400,6.375,6.3125,0.24245204 +"Consolidated Edison, Inc.",ED,5/19/70,6.28125,6.3125,34000,6.34375,6.28125,0.24125186 +"Consolidated Edison, Inc.",ED,5/20/70,6.28125,6.28125,49200,6.3125,6.28125,0.24125186 +"Consolidated Edison, Inc.",ED,5/21/70,6.25,6.28125,156400,6.3125,6.25,0.24005154 +"Consolidated Edison, Inc.",ED,5/22/70,5.875,6.25,175200,6.28125,5.9375,0.22804885 +"Consolidated Edison, Inc.",ED,5/25/70,5.78125,5.90625,105600,5.90625,5.8125,0.22324787 +"Consolidated Edison, Inc.",ED,5/26/70,5.75,5.8125,73200,5.8125,5.75,0.22084743 +"Consolidated Edison, Inc.",ED,5/27/70,5.75,5.75,127600,5.84375,5.8125,0.22324787 +"Consolidated Edison, Inc.",ED,5/28/70,5.75,5.8125,155200,5.8125,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,5/29/70,5.75,5.78125,128400,5.78125,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,6/1/70,5.75,5.78125,139200,5.78125,5.75,0.22084743 +"Consolidated Edison, Inc.",ED,6/2/70,5.75,5.75,179200,5.78125,5.75,0.22084743 +"Consolidated Edison, Inc.",ED,6/3/70,5.75,5.75,118400,5.78125,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,6/4/70,5.75,5.78125,126800,5.78125,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,6/5/70,5.75,5.78125,119200,5.78125,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,6/8/70,5.75,5.78125,174000,5.78125,5.75,0.22084743 +"Consolidated Edison, Inc.",ED,6/9/70,5.75,5.75,131600,5.78125,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,6/10/70,5.75,5.78125,85600,5.84375,5.84375,0.2244481 +"Consolidated Edison, Inc.",ED,6/11/70,5.78125,5.84375,56000,5.84375,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,6/12/70,5.8125,5.8125,147600,5.96875,5.84375,0.2244481 +"Consolidated Edison, Inc.",ED,6/15/70,5.84375,5.84375,48000,5.90625,5.90625,0.2268486 +"Consolidated Edison, Inc.",ED,6/16/70,5.875,5.90625,90800,5.96875,5.9375,0.22804885 +"Consolidated Edison, Inc.",ED,6/17/70,5.875,5.9375,84400,6,5.96875,0.2292493 +"Consolidated Edison, Inc.",ED,6/18/70,5.9375,5.96875,60800,6.03125,5.96875,0.2292493 +"Consolidated Edison, Inc.",ED,6/19/70,5.90625,5.96875,67600,6,5.96875,0.2292493 +"Consolidated Edison, Inc.",ED,6/22/70,5.875,5.96875,44400,5.96875,5.9375,0.22804885 +"Consolidated Edison, Inc.",ED,6/23/70,5.84375,5.9375,66400,5.9375,5.84375,0.2244481 +"Consolidated Edison, Inc.",ED,6/24/70,5.78125,5.84375,73200,5.84375,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,6/25/70,5.75,5.78125,55600,5.8125,5.8125,0.22324787 +"Consolidated Edison, Inc.",ED,6/26/70,5.78125,5.8125,30000,5.875,5.8125,0.22324787 +"Consolidated Edison, Inc.",ED,6/29/70,5.78125,5.8125,48800,5.84375,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,6/30/70,5.75,5.78125,50800,5.84375,5.75,0.22084743 +"Consolidated Edison, Inc.",ED,7/1/70,5.75,5.75,35600,5.8125,5.8125,0.22324787 +"Consolidated Edison, Inc.",ED,7/2/70,5.75,5.8125,99600,5.84375,5.84375,0.2244481 +"Consolidated Edison, Inc.",ED,7/6/70,5.78125,5.84375,56000,5.84375,5.78125,0.22204764 +"Consolidated Edison, Inc.",ED,7/7/70,5.75,5.78125,50800,5.8125,5.8125,0.22324787 +"Consolidated Edison, Inc.",ED,7/8/70,5.78125,5.8125,82000,5.90625,5.90625,0.2268486 +"Consolidated Edison, Inc.",ED,7/9/70,5.90625,5.90625,86400,6.0625,6.03125,0.23164974 +"Consolidated Edison, Inc.",ED,7/10/70,6.03125,6.03125,95200,6.21875,6.1875,0.23765098 +"Consolidated Edison, Inc.",ED,7/13/70,6.1875,6.1875,134400,6.34375,6.21875,0.23885114 +"Consolidated Edison, Inc.",ED,7/14/70,6.21875,6.21875,102000,6.3125,6.28125,0.24125186 +"Consolidated Edison, Inc.",ED,7/15/70,6.21875,6.28125,89200,6.34375,6.3125,0.24245204 +"Consolidated Edison, Inc.",ED,7/16/70,6.21875,6.3125,69200,6.34375,6.25,0.24005154 +"Consolidated Edison, Inc.",ED,7/17/70,6.25,6.25,76400,6.3125,6.3125,0.24245204 +"Consolidated Edison, Inc.",ED,7/20/70,6.28125,6.3125,53200,6.34375,6.28125,0.24125186 +"Consolidated Edison, Inc.",ED,7/21/70,6.28125,6.28125,100400,6.3125,6.3125,0.24245204 +"Consolidated Edison, Inc.",ED,7/22/70,5.90625,6.3125,168000,6.3125,5.96875,0.2292493 +"Consolidated Edison, Inc.",ED,7/23/70,5.8125,5.875,118800,5.875,5.8125,0.22324787 +"Consolidated Edison, Inc.",ED,7/24/70,5.8125,5.8125,88400,5.875,5.84375,0.2244481 +"Consolidated Edison, Inc.",ED,7/27/70,5.8125,5.84375,67600,5.96875,5.90625,0.2268486 +"Consolidated Edison, Inc.",ED,7/28/70,5.8125,5.90625,81200,6.03125,5.8125,0.22324787 +"Consolidated Edison, Inc.",ED,7/29/70,5.53125,5.78125,213200,5.78125,5.53125,0.2124456 +"Consolidated Edison, Inc.",ED,7/30/70,5.5625,5.5625,143600,5.6875,5.59375,0.21484604 +"Consolidated Edison, Inc.",ED,7/31/70,5.65625,5.65625,88000,5.84375,5.84375,0.2244481 +"Consolidated Edison, Inc.",ED,8/3/70,5.6875,5.75,62800,5.75,5.71875,0.2239587 +"Consolidated Edison, Inc.",ED,8/4/70,5.625,5.71875,46400,5.75,5.6875,0.22273476 +"Consolidated Edison, Inc.",ED,8/5/70,5.65625,5.6875,80800,5.75,5.65625,0.22151107 +"Consolidated Edison, Inc.",ED,8/6/70,5.625,5.65625,31200,5.6875,5.65625,0.22151107 +"Consolidated Edison, Inc.",ED,8/7/70,5.625,5.65625,42000,5.71875,5.6875,0.22273476 +"Consolidated Edison, Inc.",ED,8/10/70,5.59375,5.6875,40000,5.6875,5.625,0.22028707 +"Consolidated Edison, Inc.",ED,8/11/70,5.5625,5.625,65600,5.65625,5.59375,0.21906342 +"Consolidated Edison, Inc.",ED,8/12/70,5.53125,5.59375,51200,5.625,5.59375,0.21906342 +"Consolidated Edison, Inc.",ED,8/13/70,5.5,5.5625,57600,5.5625,5.53125,0.21661574 +"Consolidated Edison, Inc.",ED,8/14/70,5.65625,5.65625,96800,5.875,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,8/17/70,5.84375,5.875,96000,5.9375,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,8/18/70,5.625,5.875,94800,5.875,5.65625,0.22151107 +"Consolidated Edison, Inc.",ED,8/19/70,5.6875,5.6875,49200,5.84375,5.6875,0.22273476 +"Consolidated Edison, Inc.",ED,8/20/70,5.65625,5.6875,52000,5.8125,5.71875,0.2239587 +"Consolidated Edison, Inc.",ED,8/21/70,5.65625,5.71875,77200,5.84375,5.71875,0.2239587 +"Consolidated Edison, Inc.",ED,8/24/70,5.71875,5.71875,70800,5.84375,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,8/25/70,5.75,5.78125,70800,5.8125,5.75,0.22518249 +"Consolidated Edison, Inc.",ED,8/26/70,5.75,5.75,68400,5.84375,5.8125,0.22763018 +"Consolidated Edison, Inc.",ED,8/27/70,5.75,5.8125,84800,5.84375,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,8/28/70,5.78125,5.78125,126800,5.875,5.84375,0.22885394 +"Consolidated Edison, Inc.",ED,8/31/70,5.78125,5.84375,71600,5.875,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,9/1/70,5.78125,5.78125,46800,5.8125,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,9/2/70,5.75,5.78125,41200,5.8125,5.8125,0.22763018 +"Consolidated Edison, Inc.",ED,9/3/70,5.78125,5.8125,36800,5.8125,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,9/4/70,5.78125,5.78125,43600,5.84375,5.84375,0.22885394 +"Consolidated Edison, Inc.",ED,9/8/70,5.75,5.8125,61600,5.8125,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,9/9/70,5.75,5.78125,50000,5.84375,5.75,0.22518249 +"Consolidated Edison, Inc.",ED,9/10/70,5.71875,5.75,48400,5.8125,5.8125,0.22763018 +"Consolidated Edison, Inc.",ED,9/11/70,5.71875,5.8125,50000,5.8125,5.75,0.22518249 +"Consolidated Edison, Inc.",ED,9/14/70,5.6875,5.75,78000,5.875,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,9/15/70,5.75,5.8125,40800,5.8125,5.75,0.22518249 +"Consolidated Edison, Inc.",ED,9/16/70,5.75,5.75,40000,5.8125,5.75,0.22518249 +"Consolidated Edison, Inc.",ED,9/17/70,5.75,5.75,59200,5.8125,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,9/18/70,5.75,5.78125,77200,5.875,5.8125,0.22763018 +"Consolidated Edison, Inc.",ED,9/21/70,5.78125,5.8125,56800,5.875,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,9/22/70,5.71875,5.78125,119600,5.78125,5.75,0.22518249 +"Consolidated Edison, Inc.",ED,9/23/70,5.71875,5.75,95200,5.84375,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,9/24/70,5.75,5.78125,88800,5.8125,5.8125,0.22763018 +"Consolidated Edison, Inc.",ED,9/25/70,5.75,5.8125,108000,5.84375,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,9/28/70,5.75,5.78125,56000,5.8125,5.8125,0.22763018 +"Consolidated Edison, Inc.",ED,9/29/70,5.75,5.8125,74000,5.8125,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,9/30/70,5.78125,5.78125,84000,5.84375,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,10/1/70,5.78125,5.78125,43200,5.84375,5.84375,0.22885394 +"Consolidated Edison, Inc.",ED,10/2/70,5.8125,5.84375,48000,5.875,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,10/5/70,5.8125,5.875,93600,5.90625,5.84375,0.22885394 +"Consolidated Edison, Inc.",ED,10/6/70,5.84375,5.84375,61600,5.90625,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,10/7/70,5.84375,5.875,71600,5.90625,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,10/8/70,5.8125,5.875,65600,5.90625,5.84375,0.22885394 +"Consolidated Edison, Inc.",ED,10/9/70,5.8125,5.84375,65600,5.9375,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,10/12/70,5.875,5.875,37200,5.9375,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,10/13/70,5.875,5.875,66800,5.9375,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,10/14/70,5.875,5.875,55600,5.9375,5.90625,0.23130149 +"Consolidated Edison, Inc.",ED,10/15/70,5.875,5.90625,43600,5.9375,5.9375,0.2325253 +"Consolidated Edison, Inc.",ED,10/16/70,5.875,5.9375,69200,5.9375,5.9375,0.2325253 +"Consolidated Edison, Inc.",ED,10/19/70,5.875,5.9375,38400,5.9375,5.9375,0.2325253 +"Consolidated Edison, Inc.",ED,10/20/70,5.875,5.90625,48400,5.90625,5.90625,0.23130149 +"Consolidated Edison, Inc.",ED,10/21/70,5.8125,5.90625,49200,5.90625,5.875,0.23007773 +"Consolidated Edison, Inc.",ED,10/22/70,5.8125,5.875,58400,5.875,5.84375,0.22885394 +"Consolidated Edison, Inc.",ED,10/23/70,5.8125,5.84375,59200,5.875,5.8125,0.22763018 +"Consolidated Edison, Inc.",ED,10/26/70,5.78125,5.8125,67200,5.875,5.8125,0.22763018 +"Consolidated Edison, Inc.",ED,10/27/70,5.78125,5.8125,66400,5.84375,5.84375,0.22885394 +"Consolidated Edison, Inc.",ED,10/28/70,5.71875,5.84375,180000,5.84375,5.75,0.22518249 +"Consolidated Edison, Inc.",ED,10/29/70,5.6875,5.75,63600,5.78125,5.78125,0.22640637 +"Consolidated Edison, Inc.",ED,10/30/70,5.6875,5.75,63200,5.75,5.71875,0.2239587 +"Consolidated Edison, Inc.",ED,11/2/70,5.6875,5.71875,60800,5.71875,5.71875,0.2239587 +"Consolidated Edison, Inc.",ED,11/3/70,5.65625,5.71875,61600,5.71875,5.6875,0.22273476 +"Consolidated Edison, Inc.",ED,11/4/70,5.6875,5.6875,70000,5.75,5.71875,0.2239587 +"Consolidated Edison, Inc.",ED,11/5/70,5.71875,5.71875,79600,5.78125,5.75,0.22518249 +"Consolidated Edison, Inc.",ED,11/6/70,5.625,5.71875,74000,5.71875,5.6875,0.22717957 +"Consolidated Edison, Inc.",ED,11/9/70,5.625,5.6875,64800,5.6875,5.6875,0.22717957 +"Consolidated Edison, Inc.",ED,11/10/70,5.625,5.6875,96800,5.6875,5.65625,0.22593138 +"Consolidated Edison, Inc.",ED,11/11/70,5.625,5.65625,71600,5.6875,5.65625,0.22593138 +"Consolidated Edison, Inc.",ED,11/12/70,5.625,5.65625,67200,5.6875,5.65625,0.22593138 +"Consolidated Edison, Inc.",ED,11/13/70,5.625,5.65625,57200,5.6875,5.625,0.22468308 +"Consolidated Edison, Inc.",ED,11/16/70,5.5625,5.625,103600,5.625,5.5625,0.22218671 +"Consolidated Edison, Inc.",ED,11/17/70,5.5625,5.5625,67200,5.625,5.59375,0.22343487 +"Consolidated Edison, Inc.",ED,11/18/70,5.53125,5.59375,83200,5.625,5.59375,0.22343487 +"Consolidated Edison, Inc.",ED,11/19/70,5.5625,5.59375,57600,5.625,5.5625,0.22218671 +"Consolidated Edison, Inc.",ED,11/20/70,5.53125,5.5625,46000,5.59375,5.53125,0.2209386 +"Consolidated Edison, Inc.",ED,11/23/70,5.5625,5.5625,101600,5.625,5.59375,0.22343487 +"Consolidated Edison, Inc.",ED,11/24/70,5.53125,5.59375,120400,5.59375,5.5625,0.22218671 +"Consolidated Edison, Inc.",ED,11/25/70,5.5625,5.5625,100800,5.625,5.5625,0.22218671 +"Consolidated Edison, Inc.",ED,11/27/70,5.5625,5.5625,46800,5.65625,5.65625,0.22593138 +"Consolidated Edison, Inc.",ED,11/30/70,5.6875,5.6875,104400,5.75,5.75,0.2296762 +"Consolidated Edison, Inc.",ED,12/1/70,5.71875,5.75,108800,5.84375,5.78125,0.23092438 +"Consolidated Edison, Inc.",ED,12/2/70,5.78125,5.78125,113600,5.90625,5.90625,0.23591734 +"Consolidated Edison, Inc.",ED,12/3/70,5.9375,5.9375,163200,6.0625,6.0625,0.24215877 +"Consolidated Edison, Inc.",ED,12/4/70,6,6.0625,121600,6.21875,6.1875,0.24715151 +"Consolidated Edison, Inc.",ED,12/7/70,6.25,6.25,142800,6.3125,6.25,0.24964806 +"Consolidated Edison, Inc.",ED,12/8/70,6.15625,6.25,126000,6.25,6.15625,0.24590327 +"Consolidated Edison, Inc.",ED,12/9/70,6.0625,6.15625,61600,6.15625,6.15625,0.24590327 +"Consolidated Edison, Inc.",ED,12/10/70,6.0625,6.15625,60000,6.15625,6.125,0.24465501 +"Consolidated Edison, Inc.",ED,12/11/70,6.0625,6.125,64400,6.15625,6.125,0.24465501 +"Consolidated Edison, Inc.",ED,12/14/70,6.0625,6.125,76800,6.15625,6.0625,0.24215877 +"Consolidated Edison, Inc.",ED,12/15/70,6.03125,6.0625,82800,6.125,6.0625,0.24215877 +"Consolidated Edison, Inc.",ED,12/16/70,6,6.0625,54400,6.0625,6.0625,0.24215877 +"Consolidated Edison, Inc.",ED,12/17/70,6,6.0625,72800,6.09375,6.0625,0.24215877 +"Consolidated Edison, Inc.",ED,12/18/70,6.03125,6.0625,88400,6.09375,6.09375,0.24340688 +"Consolidated Edison, Inc.",ED,12/21/70,6,6.09375,93600,6.09375,6.0625,0.24215877 +"Consolidated Edison, Inc.",ED,12/22/70,6,6.0625,82000,6.09375,6.03125,0.24091025 +"Consolidated Edison, Inc.",ED,12/23/70,6.03125,6.03125,64400,6.09375,6.0625,0.24215877 +"Consolidated Edison, Inc.",ED,12/24/70,6.0625,6.0625,81600,6.25,6.25,0.24964806 +"Consolidated Edison, Inc.",ED,12/28/70,6.25,6.25,125200,6.34375,6.34375,0.25339264 +"Consolidated Edison, Inc.",ED,12/29/70,6.34375,6.34375,207200,6.59375,6.5625,0.26213053 +"Consolidated Edison, Inc.",ED,12/30/70,6.5625,6.5625,137200,6.625,6.625,0.26462668 +"Consolidated Edison, Inc.",ED,12/31/70,6.59375,6.625,76000,6.6875,6.6875,0.26712322 +"Consolidated Edison, Inc.",ED,1/4/71,6.59375,6.6875,83200,6.75,6.75,0.2696198 +"Consolidated Edison, Inc.",ED,1/5/71,6.6875,6.75,105600,6.78125,6.78125,0.27086803 +"Consolidated Edison, Inc.",ED,1/6/71,6.78125,6.78125,118000,6.9375,6.875,0.2746128 +"Consolidated Edison, Inc.",ED,1/7/71,6.90625,6.90625,105200,7,6.90625,0.27586085 +"Consolidated Edison, Inc.",ED,1/8/71,6.90625,6.90625,108000,7,6.9375,0.27710938 +"Consolidated Edison, Inc.",ED,1/11/71,6.90625,6.9375,110400,7,6.9375,0.27710938 +"Consolidated Edison, Inc.",ED,1/12/71,6.9375,6.9375,95600,7,7,0.2796058 +"Consolidated Edison, Inc.",ED,1/13/71,6.9375,7,107200,7,6.96875,0.27835748 +"Consolidated Edison, Inc.",ED,1/14/71,6.75,6.96875,143600,7.03125,6.8125,0.27211633 +"Consolidated Edison, Inc.",ED,1/15/71,6.75,6.8125,98000,6.90625,6.875,0.2746128 +"Consolidated Edison, Inc.",ED,1/18/71,6.84375,6.875,136400,7.0625,7.0625,0.28210214 +"Consolidated Edison, Inc.",ED,1/19/71,7.03125,7.0625,272800,7.25,7.25,0.2895916 +"Consolidated Edison, Inc.",ED,1/20/71,7.1875,7.25,81200,7.25,7.21875,0.28834334 +"Consolidated Edison, Inc.",ED,1/21/71,7.03125,7.21875,111200,7.21875,7.125,0.28459883 +"Consolidated Edison, Inc.",ED,1/22/71,7.125,7.125,105600,7.1875,7.15625,0.28584695 +"Consolidated Edison, Inc.",ED,1/25/71,7.0625,7.15625,136800,7.25,7.1875,0.287095 +"Consolidated Edison, Inc.",ED,1/26/71,7.09375,7.1875,137600,7.1875,7.09375,0.28335032 +"Consolidated Edison, Inc.",ED,1/27/71,7.09375,7.09375,162000,7.1875,7.15625,0.28584695 +"Consolidated Edison, Inc.",ED,1/28/71,7.0625,7.125,77600,7.125,7.09375,0.28335032 +"Consolidated Edison, Inc.",ED,1/29/71,7.03125,7.09375,97200,7.1875,7.125,0.28459883 +"Consolidated Edison, Inc.",ED,2/1/71,6.90625,7.09375,144400,7.09375,6.90625,0.28028643 +"Consolidated Edison, Inc.",ED,2/2/71,6.875,6.90625,102400,6.96875,6.875,0.27901837 +"Consolidated Edison, Inc.",ED,2/3/71,6.75,6.875,143600,6.90625,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,2/4/71,6.71875,6.78125,109600,6.84375,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,2/5/71,6.6875,6.75,93600,6.8125,6.8125,0.27648184 +"Consolidated Edison, Inc.",ED,2/8/71,6.59375,6.71875,136400,6.71875,6.65625,0.27014032 +"Consolidated Edison, Inc.",ED,2/9/71,6.625,6.65625,110400,6.71875,6.625,0.268872 +"Consolidated Edison, Inc.",ED,2/10/71,6.59375,6.625,83600,6.71875,6.65625,0.27014032 +"Consolidated Edison, Inc.",ED,2/11/71,6.625,6.65625,111600,6.875,6.8125,0.27648184 +"Consolidated Edison, Inc.",ED,2/12/71,6.75,6.8125,87600,6.875,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,2/16/71,6.75,6.78125,74000,6.84375,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,2/17/71,6.75,6.75,75200,6.8125,6.8125,0.27648184 +"Consolidated Edison, Inc.",ED,2/18/71,6.75,6.78125,127600,6.78125,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,2/19/71,6.5625,6.6875,133600,6.6875,6.5625,0.26633582 +"Consolidated Edison, Inc.",ED,2/22/71,6.5,6.53125,86400,6.53125,6.53125,0.2650673 +"Consolidated Edison, Inc.",ED,2/23/71,6.4375,6.53125,71200,6.53125,6.46875,0.26253074 +"Consolidated Edison, Inc.",ED,2/24/71,6.4375,6.46875,98400,6.46875,6.4375,0.26126248 +"Consolidated Edison, Inc.",ED,2/25/71,6.40625,6.4375,91200,6.46875,6.4375,0.26126248 +"Consolidated Edison, Inc.",ED,2/26/71,6.375,6.4375,90800,6.4375,6.4375,0.26126248 +"Consolidated Edison, Inc.",ED,3/1/71,6.375,6.4375,87200,6.4375,6.40625,0.2599943 +"Consolidated Edison, Inc.",ED,3/2/71,6.375,6.40625,85200,6.4375,6.40625,0.2599943 +"Consolidated Edison, Inc.",ED,3/3/71,6.40625,6.40625,107200,6.4375,6.4375,0.26126248 +"Consolidated Edison, Inc.",ED,3/4/71,6.40625,6.4375,140800,6.5,6.5,0.263799 +"Consolidated Edison, Inc.",ED,3/5/71,6.5,6.5,123200,6.59375,6.59375,0.26760378 +"Consolidated Edison, Inc.",ED,3/8/71,6.5625,6.59375,119600,6.65625,6.625,0.268872 +"Consolidated Edison, Inc.",ED,3/9/71,6.59375,6.625,143200,6.65625,6.59375,0.26760378 +"Consolidated Edison, Inc.",ED,3/10/71,6.5625,6.59375,99200,6.65625,6.625,0.268872 +"Consolidated Edison, Inc.",ED,3/11/71,6.625,6.625,127600,6.75,6.65625,0.27014032 +"Consolidated Edison, Inc.",ED,3/12/71,6.59375,6.65625,107200,6.6875,6.65625,0.27014032 +"Consolidated Edison, Inc.",ED,3/15/71,6.59375,6.65625,78800,6.6875,6.65625,0.27014032 +"Consolidated Edison, Inc.",ED,3/16/71,6.65625,6.65625,134800,6.75,6.6875,0.2714086 +"Consolidated Edison, Inc.",ED,3/17/71,6.65625,6.6875,86400,6.71875,6.6875,0.2714086 +"Consolidated Edison, Inc.",ED,3/18/71,6.6875,6.6875,104800,6.75,6.6875,0.2714086 +"Consolidated Edison, Inc.",ED,3/19/71,6.6875,6.6875,118400,6.75,6.6875,0.2714086 +"Consolidated Edison, Inc.",ED,3/22/71,6.65625,6.6875,114000,6.71875,6.71875,0.27267712 +"Consolidated Edison, Inc.",ED,3/23/71,6.65625,6.71875,74400,6.75,6.71875,0.27267712 +"Consolidated Edison, Inc.",ED,3/24/71,6.6875,6.71875,106400,6.75,6.6875,0.2714086 +"Consolidated Edison, Inc.",ED,3/25/71,6.65625,6.6875,65200,6.71875,6.65625,0.27014032 +"Consolidated Edison, Inc.",ED,3/26/71,6.65625,6.65625,114000,6.71875,6.65625,0.27014032 +"Consolidated Edison, Inc.",ED,3/29/71,6.65625,6.65625,56800,6.71875,6.6875,0.2714086 +"Consolidated Edison, Inc.",ED,3/30/71,6.65625,6.6875,80800,6.71875,6.6875,0.2714086 +"Consolidated Edison, Inc.",ED,3/31/71,6.65625,6.6875,88800,6.75,6.71875,0.27267712 +"Consolidated Edison, Inc.",ED,4/1/71,6.6875,6.71875,96000,6.75,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,4/2/71,6.71875,6.75,43200,6.8125,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,4/5/71,6.75,6.78125,91600,6.8125,6.8125,0.27648184 +"Consolidated Edison, Inc.",ED,4/6/71,6.78125,6.8125,96800,6.8125,6.8125,0.27648184 +"Consolidated Edison, Inc.",ED,4/7/71,6.75,6.8125,204800,6.84375,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,4/8/71,6.75,6.75,76000,6.8125,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,4/12/71,6.75,6.75,116400,6.78125,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,4/13/71,6.71875,6.78125,86400,6.78125,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,4/14/71,6.71875,6.78125,61600,6.78125,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,4/15/71,6.75,6.75,102800,6.78125,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,4/16/71,6.75,6.75,81600,6.78125,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,4/19/71,6.75,6.75,113600,6.84375,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,4/20/71,6.75,6.75,78800,6.84375,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,4/21/71,6.78125,6.78125,58000,6.84375,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,4/22/71,6.78125,6.78125,51200,6.84375,6.8125,0.27648184 +"Consolidated Edison, Inc.",ED,4/23/71,6.75,6.8125,168800,6.8125,6.8125,0.27648184 +"Consolidated Edison, Inc.",ED,4/26/71,6.75,6.78125,170000,6.78125,6.75,0.27394527 +"Consolidated Edison, Inc.",ED,4/27/71,6.75,6.75,104400,6.8125,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,4/28/71,6.71875,6.78125,76400,6.8125,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,4/29/71,6.78125,6.78125,74000,6.8125,6.78125,0.2752135 +"Consolidated Edison, Inc.",ED,4/30/71,6.78125,6.78125,89200,6.84375,6.8125,0.27648184 +"Consolidated Edison, Inc.",ED,5/3/71,6.65625,6.75,72000,6.75,6.6875,0.27596584 +"Consolidated Edison, Inc.",ED,5/4/71,6.65625,6.6875,130400,6.71875,6.65625,0.2746764 +"Consolidated Edison, Inc.",ED,5/5/71,6.625,6.65625,61200,6.71875,6.625,0.2733869 +"Consolidated Edison, Inc.",ED,5/6/71,6.5625,6.625,86400,6.625,6.625,0.2733869 +"Consolidated Edison, Inc.",ED,5/7/71,6.5,6.59375,95600,6.59375,6.5,0.26822853 +"Consolidated Edison, Inc.",ED,5/10/71,6.46875,6.5,99200,6.53125,6.5,0.26822853 +"Consolidated Edison, Inc.",ED,5/11/71,6.46875,6.5,70800,6.53125,6.46875,0.26693907 +"Consolidated Edison, Inc.",ED,5/12/71,6.40625,6.46875,70000,6.5,6.46875,0.26693907 +"Consolidated Edison, Inc.",ED,5/13/71,6.4375,6.46875,60000,6.53125,6.5,0.26822853 +"Consolidated Edison, Inc.",ED,5/14/71,6.40625,6.46875,61200,6.46875,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,5/17/71,6.375,6.4375,110000,6.46875,6.46875,0.26693907 +"Consolidated Edison, Inc.",ED,5/18/71,6.34375,6.4375,64000,6.4375,6.375,0.26307037 +"Consolidated Edison, Inc.",ED,5/19/71,6.3125,6.375,102000,6.40625,6.34375,0.26178068 +"Consolidated Edison, Inc.",ED,5/20/71,6.3125,6.34375,57600,6.4375,6.375,0.26307037 +"Consolidated Edison, Inc.",ED,5/21/71,6.34375,6.375,52400,6.4375,6.34375,0.26178068 +"Consolidated Edison, Inc.",ED,5/24/71,6.3125,6.34375,78800,6.40625,6.375,0.26307037 +"Consolidated Edison, Inc.",ED,5/25/71,6.25,6.34375,106800,6.34375,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,5/26/71,6.25,6.28125,66000,6.34375,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,5/27/71,6.25,6.28125,85200,6.3125,6.25,0.25791213 +"Consolidated Edison, Inc.",ED,5/28/71,6.25,6.25,79200,6.28125,6.25,0.25791213 +"Consolidated Edison, Inc.",ED,6/1/71,6.25,6.25,54000,6.3125,6.25,0.25791213 +"Consolidated Edison, Inc.",ED,6/2/71,6.25,6.25,63600,6.3125,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,6/3/71,6.28125,6.28125,78400,6.375,6.375,0.26307037 +"Consolidated Edison, Inc.",ED,6/4/71,6.3125,6.375,60400,6.40625,6.375,0.26307037 +"Consolidated Edison, Inc.",ED,6/7/71,6.28125,6.375,64000,6.375,6.3125,0.26049122 +"Consolidated Edison, Inc.",ED,6/8/71,6.28125,6.3125,68000,6.34375,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,6/9/71,6.25,6.28125,151600,6.3125,6.25,0.25791213 +"Consolidated Edison, Inc.",ED,6/10/71,6.25,6.25,58000,6.34375,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,6/11/71,6.25,6.28125,104400,6.3125,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,6/14/71,6.25,6.28125,60800,6.28125,6.25,0.25791213 +"Consolidated Edison, Inc.",ED,6/15/71,6.25,6.25,57200,6.3125,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,6/16/71,6.25,6.28125,58800,6.28125,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,6/17/71,6.25,6.28125,55200,6.3125,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,6/18/71,6.25,6.28125,59600,6.3125,6.25,0.25791213 +"Consolidated Edison, Inc.",ED,6/21/71,6.25,6.25,91600,6.28125,6.25,0.25791213 +"Consolidated Edison, Inc.",ED,6/22/71,6.21875,6.25,102400,6.28125,6.25,0.25791213 +"Consolidated Edison, Inc.",ED,6/23/71,6.25,6.25,80800,6.28125,6.25,0.25791213 +"Consolidated Edison, Inc.",ED,6/24/71,6.21875,6.25,52000,6.28125,6.28125,0.2592016 +"Consolidated Edison, Inc.",ED,6/25/71,6.25,6.28125,40800,6.34375,6.34375,0.26178068 +"Consolidated Edison, Inc.",ED,6/28/71,6.28125,6.34375,36800,6.375,6.3125,0.26049122 +"Consolidated Edison, Inc.",ED,6/29/71,6.3125,6.3125,72400,6.46875,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,6/30/71,6.4375,6.4375,92800,6.5625,6.46875,0.26693907 +"Consolidated Edison, Inc.",ED,7/1/71,6.4375,6.46875,43600,6.53125,6.53125,0.26951823 +"Consolidated Edison, Inc.",ED,7/2/71,6.5,6.53125,53200,6.59375,6.5,0.26822853 +"Consolidated Edison, Inc.",ED,7/6/71,6.4375,6.5,86000,6.59375,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,7/7/71,6.4375,6.4375,66400,6.5,6.46875,0.26693907 +"Consolidated Edison, Inc.",ED,7/8/71,6.4375,6.46875,35600,6.5,6.46875,0.26693907 +"Consolidated Edison, Inc.",ED,7/9/71,6.4375,6.46875,53200,6.5,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,7/12/71,6.4375,6.4375,48000,6.5,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,7/13/71,6.4375,6.4375,49200,6.5,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,7/14/71,6.4375,6.4375,34800,6.5,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,7/15/71,6.40625,6.4375,45200,6.46875,6.46875,0.26693907 +"Consolidated Edison, Inc.",ED,7/16/71,6.4375,6.46875,57600,6.5,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,7/19/71,6.4375,6.4375,30800,6.5,6.46875,0.26693907 +"Consolidated Edison, Inc.",ED,7/20/71,6.40625,6.46875,36800,6.46875,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,7/21/71,6.40625,6.4375,44800,6.46875,6.40625,0.26435986 +"Consolidated Edison, Inc.",ED,7/22/71,6.4375,6.4375,46000,6.5,6.5,0.26822853 +"Consolidated Edison, Inc.",ED,7/23/71,6.46875,6.5,61200,6.5625,6.5,0.26822853 +"Consolidated Edison, Inc.",ED,7/26/71,6.46875,6.5,37200,6.53125,6.5,0.26822853 +"Consolidated Edison, Inc.",ED,7/27/71,6.4375,6.5,30400,6.5,6.5,0.26822853 +"Consolidated Edison, Inc.",ED,7/28/71,6.4375,6.5,51200,6.53125,6.4375,0.26564944 +"Consolidated Edison, Inc.",ED,7/29/71,6.375,6.4375,90000,6.5,6.375,0.26307037 +"Consolidated Edison, Inc.",ED,7/30/71,6.40625,6.40625,40800,6.5,6.5,0.26822853 +"Consolidated Edison, Inc.",ED,8/2/71,6.375,6.4375,78000,6.4375,6.40625,0.2690159 +"Consolidated Edison, Inc.",ED,8/3/71,6.3125,6.40625,56000,6.4375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,8/4/71,6.25,6.3125,67200,6.375,6.25,0.2624546 +"Consolidated Edison, Inc.",ED,8/5/71,6.28125,6.28125,31600,6.34375,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,8/6/71,6.28125,6.28125,31200,6.3125,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,8/9/71,6.28125,6.28125,33600,6.34375,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,8/10/71,6.28125,6.28125,28800,6.3125,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,8/11/71,6.25,6.3125,36400,6.3125,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,8/12/71,6.28125,6.28125,46800,6.3125,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,8/13/71,6.3125,6.3125,36800,6.375,6.34375,0.2663913 +"Consolidated Edison, Inc.",ED,8/16/71,6.375,6.375,75200,6.46875,6.375,0.26770377 +"Consolidated Edison, Inc.",ED,8/17/71,6.34375,6.375,86000,6.4375,6.34375,0.2663913 +"Consolidated Edison, Inc.",ED,8/18/71,6.28125,6.34375,57600,6.375,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,8/19/71,6.28125,6.28125,42000,6.34375,6.34375,0.2663913 +"Consolidated Edison, Inc.",ED,8/20/71,6.28125,6.34375,46400,6.34375,6.34375,0.2663913 +"Consolidated Edison, Inc.",ED,8/23/71,6.3125,6.34375,47600,6.40625,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,8/24/71,6.3125,6.3125,39600,6.40625,6.34375,0.2663913 +"Consolidated Edison, Inc.",ED,8/25/71,6.3125,6.34375,52400,6.375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,8/26/71,6.3125,6.3125,36000,6.375,6.34375,0.2663913 +"Consolidated Edison, Inc.",ED,8/27/71,6.28125,6.34375,38000,6.34375,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,8/30/71,6.28125,6.28125,45200,6.34375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,8/31/71,6.28125,6.3125,54000,6.34375,6.34375,0.2663913 +"Consolidated Edison, Inc.",ED,9/1/71,6.3125,6.34375,53600,6.34375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,9/2/71,6.28125,6.3125,36400,6.34375,6.34375,0.2663913 +"Consolidated Edison, Inc.",ED,9/3/71,6.3125,6.34375,45600,6.375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,9/7/71,6.28125,6.3125,157200,6.375,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,9/8/71,6.25,6.28125,74000,6.3125,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,9/9/71,6.28125,6.28125,57200,6.3125,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,9/10/71,6.28125,6.28125,57200,6.3125,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,9/13/71,6.25,6.3125,58400,6.3125,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,9/14/71,6.25,6.28125,45600,6.3125,6.25,0.2624546 +"Consolidated Edison, Inc.",ED,9/15/71,6.25,6.25,53600,6.3125,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,9/16/71,6.25,6.3125,55600,6.34375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,9/17/71,6.25,6.3125,44400,6.3125,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,9/20/71,6.25,6.3125,50800,6.34375,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,9/21/71,6.25,6.28125,55600,6.28125,6.25,0.2624546 +"Consolidated Edison, Inc.",ED,9/22/71,6.25,6.25,85600,6.28125,6.25,0.2624546 +"Consolidated Edison, Inc.",ED,9/23/71,6.1875,6.25,81600,6.25,6.21875,0.26114237 +"Consolidated Edison, Inc.",ED,9/24/71,6.1875,6.21875,42000,6.25,6.21875,0.26114237 +"Consolidated Edison, Inc.",ED,9/27/71,6.15625,6.21875,78800,6.21875,6.15625,0.2585177 +"Consolidated Edison, Inc.",ED,9/28/71,6.15625,6.15625,42000,6.21875,6.15625,0.2585177 +"Consolidated Edison, Inc.",ED,9/29/71,6.0625,6.15625,84800,6.15625,6.0625,0.25458124 +"Consolidated Edison, Inc.",ED,9/30/71,6.03125,6.0625,70800,6.125,6.09375,0.25589326 +"Consolidated Edison, Inc.",ED,10/1/71,6.0625,6.09375,102400,6.21875,6.21875,0.26114237 +"Consolidated Edison, Inc.",ED,10/4/71,6.15625,6.21875,82400,6.28125,6.25,0.2624546 +"Consolidated Edison, Inc.",ED,10/5/71,6.21875,6.25,46800,6.28125,6.25,0.2624546 +"Consolidated Edison, Inc.",ED,10/6/71,6.21875,6.25,46000,6.28125,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,10/7/71,6.28125,6.28125,73200,6.34375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,10/8/71,6.25,6.3125,52800,6.34375,6.25,0.2624546 +"Consolidated Edison, Inc.",ED,10/11/71,6.25,6.25,42000,6.3125,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,10/12/71,6.28125,6.3125,56800,6.34375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,10/13/71,6.28125,6.3125,60000,6.375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,10/14/71,6.3125,6.3125,39600,6.34375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,10/15/71,6.28125,6.3125,41600,6.3125,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,10/18/71,6.28125,6.3125,34400,6.34375,6.28125,0.2637668 +"Consolidated Edison, Inc.",ED,10/19/71,6.3125,6.3125,38000,6.375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,10/20/71,6.25,6.3125,81200,6.34375,6.25,0.2624546 +"Consolidated Edison, Inc.",ED,10/21/71,6.25,6.25,46800,6.3125,6.25,0.2624546 +"Consolidated Edison, Inc.",ED,10/22/71,6.25,6.25,37600,6.3125,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,10/25/71,6.25,6.3125,40400,6.34375,6.3125,0.2650791 +"Consolidated Edison, Inc.",ED,10/26/71,6.28125,6.3125,82000,6.375,6.34375,0.2663913 +"Consolidated Edison, Inc.",ED,10/27/71,6.34375,6.34375,90400,6.46875,6.40625,0.2690159 +"Consolidated Edison, Inc.",ED,10/28/71,6.40625,6.40625,74400,6.5,6.46875,0.2716405 +"Consolidated Edison, Inc.",ED,10/29/71,6.3125,6.4375,37600,6.4375,6.40625,0.2690159 +"Consolidated Edison, Inc.",ED,11/1/71,6.28125,6.40625,49600,6.40625,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,11/2/71,6.25,6.3125,63600,6.3125,6.28125,0.2649351 +"Consolidated Edison, Inc.",ED,11/3/71,6.28125,6.28125,36400,6.34375,6.28125,0.2649351 +"Consolidated Edison, Inc.",ED,11/4/71,6.28125,6.28125,74400,6.34375,6.34375,0.2675712 +"Consolidated Edison, Inc.",ED,11/5/71,6.28125,6.34375,31600,6.34375,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,11/8/71,6.25,6.3125,56400,6.3125,6.25,0.2636171 +"Consolidated Edison, Inc.",ED,11/9/71,6.28125,6.28125,65200,6.34375,6.34375,0.2675712 +"Consolidated Edison, Inc.",ED,11/10/71,6.34375,6.34375,129600,6.375,6.375,0.2688895 +"Consolidated Edison, Inc.",ED,11/11/71,6.34375,6.375,340800,6.53125,6.53125,0.2754798 +"Consolidated Edison, Inc.",ED,11/12/71,6.5,6.53125,544400,6.5625,6.5625,0.27679807 +"Consolidated Edison, Inc.",ED,11/15/71,6.4375,6.5625,174800,6.5625,6.4375,0.2715256 +"Consolidated Edison, Inc.",ED,11/16/71,6.4375,6.4375,224800,6.5625,6.5625,0.27679807 +"Consolidated Edison, Inc.",ED,11/17/71,6.40625,6.5625,83600,6.5625,6.4375,0.2715256 +"Consolidated Edison, Inc.",ED,11/18/71,6.40625,6.4375,74800,6.5,6.40625,0.27020738 +"Consolidated Edison, Inc.",ED,11/19/71,6.375,6.40625,84400,6.46875,6.4375,0.2715256 +"Consolidated Edison, Inc.",ED,11/22/71,6.40625,6.4375,62000,6.46875,6.40625,0.27020738 +"Consolidated Edison, Inc.",ED,11/23/71,6.3125,6.40625,120000,6.40625,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,11/24/71,6.28125,6.3125,71200,6.34375,6.28125,0.2649351 +"Consolidated Edison, Inc.",ED,11/26/71,6.28125,6.28125,54800,6.34375,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,11/29/71,6.3125,6.3125,136400,6.34375,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,11/30/71,6.28125,6.3125,104000,6.34375,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,12/1/71,6.28125,6.3125,99200,6.34375,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,12/2/71,6.28125,6.3125,88400,6.3125,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,12/3/71,6.28125,6.3125,70000,6.34375,6.34375,0.2675712 +"Consolidated Edison, Inc.",ED,12/6/71,6.28125,6.34375,85600,6.34375,6.28125,0.2649351 +"Consolidated Edison, Inc.",ED,12/7/71,6.28125,6.28125,67200,6.3125,6.28125,0.2649351 +"Consolidated Edison, Inc.",ED,12/8/71,6.28125,6.28125,56400,6.3125,6.28125,0.2649351 +"Consolidated Edison, Inc.",ED,12/9/71,6.28125,6.28125,62000,6.34375,6.28125,0.2649351 +"Consolidated Edison, Inc.",ED,12/10/71,6.28125,6.28125,68800,6.34375,6.34375,0.2675712 +"Consolidated Edison, Inc.",ED,12/13/71,6.28125,6.34375,78000,6.34375,6.34375,0.2675712 +"Consolidated Edison, Inc.",ED,12/14/71,6.28125,6.34375,57200,6.34375,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,12/15/71,6.25,6.3125,87200,6.3125,6.25,0.2636171 +"Consolidated Edison, Inc.",ED,12/16/71,6.25,6.25,75200,6.3125,6.25,0.2636171 +"Consolidated Edison, Inc.",ED,12/17/71,6.25,6.25,108000,6.34375,6.34375,0.2675712 +"Consolidated Edison, Inc.",ED,12/20/71,6.28125,6.34375,108400,6.375,6.34375,0.2675712 +"Consolidated Edison, Inc.",ED,12/21/71,6.3125,6.34375,67600,6.34375,6.34375,0.2675712 +"Consolidated Edison, Inc.",ED,12/22/71,6.28125,6.34375,62000,6.34375,6.3125,0.26625332 +"Consolidated Edison, Inc.",ED,12/23/71,6.28125,6.3125,42400,6.34375,6.28125,0.2649351 +"Consolidated Edison, Inc.",ED,12/27/71,6.3125,6.3125,77200,6.34375,6.34375,0.2675712 +"Consolidated Edison, Inc.",ED,12/28/71,6.3125,6.34375,101200,6.375,6.375,0.2688895 +"Consolidated Edison, Inc.",ED,12/29/71,6.34375,6.375,132800,6.40625,6.40625,0.27020738 +"Consolidated Edison, Inc.",ED,12/30/71,6.40625,6.40625,128400,6.46875,6.46875,0.27284372 +"Consolidated Edison, Inc.",ED,12/31/71,6.4375,6.46875,80400,6.46875,6.46875,0.27284372 +"Consolidated Edison, Inc.",ED,1/3/72,6.46875,6.46875,121600,6.5625,6.5,0.2741617 +"Consolidated Edison, Inc.",ED,1/4/72,6.5,6.5,78400,6.59375,6.59375,0.278116 +"Consolidated Edison, Inc.",ED,1/5/72,6.59375,6.59375,96800,6.6875,6.6875,0.28207016 +"Consolidated Edison, Inc.",ED,1/6/72,6.65625,6.6875,132800,6.6875,6.6875,0.28207016 +"Consolidated Edison, Inc.",ED,1/7/72,6.65625,6.6875,82400,6.71875,6.65625,0.28075206 +"Consolidated Edison, Inc.",ED,1/10/72,6.65625,6.65625,105200,6.75,6.75,0.2847064 +"Consolidated Edison, Inc.",ED,1/11/72,6.71875,6.75,133600,6.84375,6.78125,0.2860244 +"Consolidated Edison, Inc.",ED,1/12/72,6.75,6.78125,91600,6.875,6.8125,0.2873426 +"Consolidated Edison, Inc.",ED,1/13/72,6.78125,6.8125,73200,6.84375,6.78125,0.2860244 +"Consolidated Edison, Inc.",ED,1/14/72,6.78125,6.78125,92000,6.84375,6.78125,0.2860244 +"Consolidated Edison, Inc.",ED,1/17/72,6.78125,6.78125,75200,6.84375,6.8125,0.2873426 +"Consolidated Edison, Inc.",ED,1/18/72,6.8125,6.8125,92000,6.875,6.84375,0.28866073 +"Consolidated Edison, Inc.",ED,1/19/72,6.8125,6.84375,76000,6.875,6.84375,0.28866073 +"Consolidated Edison, Inc.",ED,1/20/72,6.78125,6.84375,65600,6.84375,6.84375,0.28866073 +"Consolidated Edison, Inc.",ED,1/21/72,6.75,6.8125,88000,6.8125,6.8125,0.2873426 +"Consolidated Edison, Inc.",ED,1/24/72,6.5,6.78125,99200,6.78125,6.71875,0.2833884 +"Consolidated Edison, Inc.",ED,1/25/72,6.65625,6.71875,48000,6.75,6.71875,0.2833884 +"Consolidated Edison, Inc.",ED,1/26/72,6.6875,6.71875,60800,6.75,6.71875,0.2833884 +"Consolidated Edison, Inc.",ED,1/27/72,6.6875,6.71875,91200,6.78125,6.78125,0.2860244 +"Consolidated Edison, Inc.",ED,1/28/72,6.78125,6.78125,76000,6.875,6.875,0.28997856 +"Consolidated Edison, Inc.",ED,1/31/72,6.65625,6.75,62000,6.75,6.65625,0.2854226 +"Consolidated Edison, Inc.",ED,2/1/72,6.5625,6.65625,87600,6.6875,6.5625,0.28140268 +"Consolidated Edison, Inc.",ED,2/2/72,6.53125,6.5625,77200,6.59375,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,2/3/72,6.53125,6.53125,66000,6.625,6.59375,0.28274277 +"Consolidated Edison, Inc.",ED,2/4/72,6.53125,6.59375,108000,6.59375,6.5625,0.28140268 +"Consolidated Edison, Inc.",ED,2/7/72,6.5,6.5625,65600,6.5625,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,2/8/72,6.5,6.5,72000,6.5625,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,2/9/72,6.5,6.5,104000,6.53125,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,2/10/72,6.40625,6.5,117600,6.53125,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,2/11/72,6.375,6.40625,87600,6.46875,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,2/14/72,6.375,6.40625,103600,6.4375,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,2/15/72,6.375,6.40625,87600,6.4375,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,2/16/72,6.40625,6.4375,60000,6.4375,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,2/17/72,6.40625,6.40625,69600,6.5,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,2/18/72,6.40625,6.4375,63200,6.5,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,2/22/72,6.4375,6.5,106800,6.53125,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,2/23/72,6.46875,6.53125,70000,6.53125,6.46875,0.27738267 +"Consolidated Edison, Inc.",ED,2/24/72,6.4375,6.46875,66000,6.53125,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,2/25/72,6.4375,6.4375,62000,6.53125,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,2/28/72,6.46875,6.53125,64000,6.53125,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,2/29/72,6.46875,6.53125,83600,6.53125,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,3/1/72,6.46875,6.53125,93200,6.53125,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,3/2/72,6.46875,6.53125,86800,6.53125,6.46875,0.27738267 +"Consolidated Edison, Inc.",ED,3/3/72,6.4375,6.46875,44800,6.5,6.46875,0.27738267 +"Consolidated Edison, Inc.",ED,3/6/72,6.46875,6.46875,97600,6.53125,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,3/7/72,6.5,6.53125,74000,6.5625,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,3/8/72,6.46875,6.53125,76400,6.53125,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,3/9/72,6.5,6.5,84000,6.53125,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,3/10/72,6.46875,6.5,76000,6.5625,6.46875,0.27738267 +"Consolidated Edison, Inc.",ED,3/13/72,6.46875,6.46875,59600,6.53125,6.46875,0.27738267 +"Consolidated Edison, Inc.",ED,3/14/72,6.4375,6.46875,106400,6.46875,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,3/15/72,6.4375,6.4375,51600,6.46875,6.46875,0.27738267 +"Consolidated Edison, Inc.",ED,3/16/72,6.4375,6.46875,73600,6.5,6.46875,0.27738267 +"Consolidated Edison, Inc.",ED,3/17/72,6.4375,6.46875,60400,6.5,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,3/20/72,6.4375,6.5,66800,6.53125,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,3/21/72,6.46875,6.5,76000,6.53125,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,3/22/72,6.4375,6.5,83200,6.5,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,3/23/72,6.4375,6.4375,83200,6.5,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,3/24/72,6.375,6.5,131200,6.5,6.375,0.27336246 +"Consolidated Edison, Inc.",ED,3/27/72,6.375,6.375,88800,6.4375,6.375,0.27336246 +"Consolidated Edison, Inc.",ED,3/28/72,6.375,6.375,54800,6.4375,6.375,0.27336246 +"Consolidated Edison, Inc.",ED,3/29/72,6.40625,6.40625,73200,6.4375,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,3/30/72,6.4375,6.4375,90800,6.53125,6.53125,0.28006262 +"Consolidated Edison, Inc.",ED,4/3/72,6.46875,6.53125,81200,6.5625,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,4/4/72,6.4375,6.5,50000,6.5,6.46875,0.27738267 +"Consolidated Edison, Inc.",ED,4/5/72,6.46875,6.46875,56000,6.53125,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,4/6/72,6.4375,6.5,60400,6.5,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,4/7/72,6.4375,6.4375,80400,6.53125,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,4/10/72,6.5,6.5,115600,6.53125,6.5,0.27872264 +"Consolidated Edison, Inc.",ED,4/11/72,6.4375,6.5,65200,6.5,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,4/12/72,6.40625,6.4375,70800,6.46875,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,4/13/72,6.40625,6.40625,70000,6.5,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,4/14/72,6.40625,6.4375,46000,6.46875,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,4/17/72,6.40625,6.4375,71200,6.46875,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,4/18/72,6.40625,6.40625,56000,6.46875,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,4/19/72,6.40625,6.4375,57600,6.4375,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,4/20/72,6.40625,6.40625,70000,6.4375,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,4/21/72,6.40625,6.40625,65200,6.4375,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,4/24/72,6.40625,6.40625,72000,6.4375,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,4/25/72,6.40625,6.40625,62400,6.4375,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,4/26/72,6.375,6.40625,78800,6.4375,6.40625,0.27470252 +"Consolidated Edison, Inc.",ED,4/27/72,6.40625,6.40625,52800,6.4375,6.4375,0.27604255 +"Consolidated Edison, Inc.",ED,4/28/72,6.4375,6.4375,92400,6.46875,6.46875,0.27738267 +"Consolidated Edison, Inc.",ED,5/1/72,6.34375,6.375,90800,6.375,6.34375,0.27683696 +"Consolidated Edison, Inc.",ED,5/2/72,6.28125,6.34375,74800,6.34375,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,5/3/72,6.25,6.28125,70000,6.3125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,5/4/72,6.28125,6.28125,52800,6.34375,6.3125,0.27547345 +"Consolidated Edison, Inc.",ED,5/5/72,6.25,6.3125,186400,6.3125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,5/8/72,6.25,6.28125,53600,6.3125,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,5/9/72,6.21875,6.25,97200,6.28125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,5/10/72,6.21875,6.28125,42800,6.28125,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,5/11/72,6.25,6.25,48400,6.28125,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,5/12/72,6.25,6.25,48000,6.3125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,5/15/72,6.25,6.28125,55200,6.3125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,5/16/72,6.21875,6.28125,64800,6.3125,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,5/17/72,6.21875,6.25,37600,6.28125,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,5/18/72,6.21875,6.25,49200,6.25,6.21875,0.27138224 +"Consolidated Edison, Inc.",ED,5/19/72,6.21875,6.21875,58400,6.25,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,5/22/72,6.21875,6.25,70000,6.28125,6.21875,0.27138224 +"Consolidated Edison, Inc.",ED,5/23/72,6.15625,6.21875,99200,6.25,6.1875,0.2700185 +"Consolidated Edison, Inc.",ED,5/24/72,6.125,6.15625,126800,6.15625,6.15625,0.26865485 +"Consolidated Edison, Inc.",ED,5/25/72,6.03125,6.15625,73200,6.15625,6.03125,0.26320004 +"Consolidated Edison, Inc.",ED,5/26/72,6,6.03125,97200,6.09375,6.09375,0.2659273 +"Consolidated Edison, Inc.",ED,5/30/72,6.0625,6.09375,75200,6.125,6.0625,0.26456368 +"Consolidated Edison, Inc.",ED,5/31/72,6.03125,6.0625,78800,6.125,6.0625,0.26456368 +"Consolidated Edison, Inc.",ED,6/1/72,6.03125,6.0625,72400,6.125,6.0625,0.26456368 +"Consolidated Edison, Inc.",ED,6/2/72,6.03125,6.0625,52800,6.15625,6.0625,0.26456368 +"Consolidated Edison, Inc.",ED,6/5/72,6.03125,6.0625,44000,6.09375,6.0625,0.26456368 +"Consolidated Edison, Inc.",ED,6/6/72,6.03125,6.0625,72400,6.0625,6.03125,0.26320004 +"Consolidated Edison, Inc.",ED,6/7/72,6,6.03125,42800,6.09375,6.09375,0.2659273 +"Consolidated Edison, Inc.",ED,6/8/72,6.0625,6.09375,63600,6.125,6.09375,0.2659273 +"Consolidated Edison, Inc.",ED,6/9/72,6.03125,6.09375,49200,6.09375,6.09375,0.2659273 +"Consolidated Edison, Inc.",ED,6/12/72,6.0625,6.09375,48000,6.125,6.125,0.26729098 +"Consolidated Edison, Inc.",ED,6/13/72,6.09375,6.125,68800,6.15625,6.15625,0.26865485 +"Consolidated Edison, Inc.",ED,6/14/72,6.15625,6.15625,268400,6.1875,6.15625,0.26865485 +"Consolidated Edison, Inc.",ED,6/15/72,6.15625,6.15625,174400,6.1875,6.1875,0.2700185 +"Consolidated Edison, Inc.",ED,6/16/72,6.1875,6.1875,118800,6.21875,6.1875,0.2700185 +"Consolidated Edison, Inc.",ED,6/19/72,6.21875,6.21875,700400,6.28125,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,6/20/72,6.21875,6.25,156800,6.28125,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,6/21/72,6.21875,6.25,194400,6.28125,6.21875,0.27138224 +"Consolidated Edison, Inc.",ED,6/22/72,6.21875,6.21875,112800,6.25,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,6/23/72,6.25,6.25,76400,6.28125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,6/26/72,6.25,6.28125,100000,6.28125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,6/27/72,6.21875,6.28125,90000,6.28125,6.21875,0.27138224 +"Consolidated Edison, Inc.",ED,6/28/72,6.21875,6.21875,95200,6.25,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,6/29/72,6.1875,6.25,88400,6.25,6.21875,0.27138224 +"Consolidated Edison, Inc.",ED,6/30/72,6.1875,6.21875,70400,6.25,6.21875,0.27138224 +"Consolidated Edison, Inc.",ED,7/3/72,6.21875,6.21875,53200,6.25,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,7/5/72,6.21875,6.25,82000,6.25,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,7/6/72,6.25,6.25,108000,6.28125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,7/7/72,6.25,6.28125,77200,6.3125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,7/10/72,6.25,6.28125,57200,6.28125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,7/11/72,6.25,6.28125,58000,6.3125,6.3125,0.27547345 +"Consolidated Edison, Inc.",ED,7/12/72,6.28125,6.3125,66000,6.34375,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,7/13/72,6.25,6.28125,40000,6.3125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,7/14/72,6.28125,6.28125,49200,6.3125,6.3125,0.27547345 +"Consolidated Edison, Inc.",ED,7/17/72,6.28125,6.3125,78000,6.3125,6.3125,0.27547345 +"Consolidated Edison, Inc.",ED,7/18/72,6.28125,6.3125,90400,6.3125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,7/19/72,6.28125,6.28125,55600,6.3125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,7/20/72,6.25,6.28125,71600,6.3125,6.25,0.27274585 +"Consolidated Edison, Inc.",ED,7/21/72,6.28125,6.28125,47600,6.3125,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,7/24/72,6.28125,6.28125,255200,6.34375,6.3125,0.27547345 +"Consolidated Edison, Inc.",ED,7/25/72,6.3125,6.3125,75200,6.34375,6.34375,0.27683696 +"Consolidated Edison, Inc.",ED,7/26/72,6.28125,6.34375,96000,6.34375,6.28125,0.2741098 +"Consolidated Edison, Inc.",ED,7/27/72,6.28125,6.28125,76400,6.34375,6.34375,0.27683696 +"Consolidated Edison, Inc.",ED,7/28/72,6.3125,6.34375,62400,6.375,6.34375,0.27683696 +"Consolidated Edison, Inc.",ED,7/31/72,6.1875,6.25,130400,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/1/72,6.1875,6.1875,56400,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,8/2/72,6.21875,6.25,96000,6.28125,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,8/3/72,6.21875,6.21875,138400,6.28125,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,8/4/72,6.21875,6.21875,68400,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,8/7/72,6.21875,6.21875,52400,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,8/8/72,6.21875,6.25,65600,6.28125,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,8/9/72,6.1875,6.25,54800,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/10/72,6.1875,6.1875,40000,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,8/11/72,6.1875,6.21875,44800,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/14/72,6.1875,6.1875,54000,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/15/72,6.1875,6.1875,64800,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,8/16/72,6.1875,6.21875,61600,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,8/17/72,6.1875,6.25,62400,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,8/18/72,6.1875,6.25,55600,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/21/72,6.1875,6.1875,71600,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/22/72,6.1875,6.1875,50400,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/23/72,6.1875,6.1875,57600,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,8/24/72,6.1875,6.21875,76400,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,8/25/72,6.1875,6.21875,54000,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/28/72,6.1875,6.1875,68400,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,8/29/72,6.1875,6.21875,37200,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/30/72,6.1875,6.1875,35200,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,8/31/72,6.1875,6.1875,51600,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,9/1/72,6.21875,6.21875,70800,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,9/5/72,6.1875,6.25,42800,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/6/72,6.1875,6.1875,60000,6.21875,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,9/7/72,6.1875,6.21875,40800,6.21875,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,9/8/72,6.1875,6.21875,39600,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/11/72,6.1875,6.1875,49200,6.21875,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,9/12/72,6.1875,6.21875,53600,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/13/72,6.1875,6.1875,46000,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/14/72,6.15625,6.1875,69200,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/15/72,6.1875,6.1875,48000,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/18/72,6.1875,6.1875,35200,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/19/72,6.15625,6.1875,70400,6.21875,6.15625,0.27350518 +"Consolidated Edison, Inc.",ED,9/20/72,6.15625,6.15625,50800,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/21/72,6.1875,6.1875,57200,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/22/72,6.1875,6.1875,45600,6.21875,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,9/25/72,6.1875,6.21875,79200,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,9/26/72,6.1875,6.21875,35200,6.21875,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,9/27/72,6.1875,6.21875,46800,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,9/28/72,6.1875,6.1875,72800,6.21875,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,9/29/72,6.1875,6.21875,38800,6.21875,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,10/2/72,6.1875,6.21875,58400,6.21875,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,10/3/72,6.1875,6.21875,65600,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,10/4/72,6.1875,6.21875,41200,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,10/5/72,6.1875,6.21875,38800,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,10/6/72,6.1875,6.1875,62400,6.21875,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,10/9/72,6.1875,6.1875,50800,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,10/10/72,6.1875,6.25,47600,6.25,6.1875,0.27489352 +"Consolidated Edison, Inc.",ED,10/11/72,6.1875,6.1875,54000,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,10/12/72,6.1875,6.21875,51600,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,10/13/72,6.21875,6.21875,39600,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,10/16/72,6.1875,6.25,57600,6.25,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,10/17/72,6.21875,6.21875,77200,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,10/18/72,6.21875,6.25,76000,6.28125,6.21875,0.27628183 +"Consolidated Edison, Inc.",ED,10/19/72,6.21875,6.21875,38800,6.25,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,10/20/72,6.25,6.25,33600,6.28125,6.25,0.27767006 +"Consolidated Edison, Inc.",ED,10/23/72,6.25,6.25,37200,6.3125,6.28125,0.27905864 +"Consolidated Edison, Inc.",ED,10/24/72,6.25,6.28125,77600,6.34375,6.34375,0.28183505 +"Consolidated Edison, Inc.",ED,10/25/72,6.28125,6.34375,59200,6.34375,6.3125,0.2804469 +"Consolidated Edison, Inc.",ED,10/26/72,6.28125,6.3125,64400,6.34375,6.34375,0.28183505 +"Consolidated Edison, Inc.",ED,10/27/72,6.34375,6.34375,89200,6.40625,6.40625,0.2846119 +"Consolidated Edison, Inc.",ED,10/30/72,6.21875,6.3125,65200,6.3125,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,10/31/72,6.21875,6.25,60400,6.25,6.21875,0.28122032 +"Consolidated Edison, Inc.",ED,11/1/72,6.1875,6.21875,93600,6.25,6.1875,0.27980706 +"Consolidated Edison, Inc.",ED,11/2/72,6.1875,6.1875,80000,6.21875,6.1875,0.27980706 +"Consolidated Edison, Inc.",ED,11/3/72,6.1875,6.1875,88000,6.25,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,11/6/72,6.21875,6.25,86800,6.25,6.21875,0.28122032 +"Consolidated Edison, Inc.",ED,11/8/72,6.21875,6.21875,110800,6.28125,6.21875,0.28122032 +"Consolidated Edison, Inc.",ED,11/9/72,6.21875,6.21875,88400,6.25,6.21875,0.28122032 +"Consolidated Edison, Inc.",ED,11/10/72,6.21875,6.21875,126800,6.25,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,11/13/72,6.21875,6.25,108800,6.25,6.21875,0.28122032 +"Consolidated Edison, Inc.",ED,11/14/72,6.1875,6.21875,113600,6.25,6.21875,0.28122032 +"Consolidated Edison, Inc.",ED,11/15/72,6.1875,6.21875,91600,6.21875,6.21875,0.28122032 +"Consolidated Edison, Inc.",ED,11/16/72,6.21875,6.21875,96400,6.25,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,11/17/72,6.21875,6.25,90400,6.25,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,11/20/72,6.21875,6.25,99200,6.25,6.21875,0.28122032 +"Consolidated Edison, Inc.",ED,11/21/72,6.21875,6.21875,138000,6.3125,6.3125,0.28545988 +"Consolidated Edison, Inc.",ED,11/22/72,6.28125,6.3125,205200,6.34375,6.3125,0.28545988 +"Consolidated Edison, Inc.",ED,11/24/72,6.21875,6.3125,613200,6.4375,6.40625,0.2896992 +"Consolidated Edison, Inc.",ED,11/27/72,6.40625,6.40625,188400,6.4375,6.4375,0.29111248 +"Consolidated Edison, Inc.",ED,11/28/72,6.40625,6.4375,138400,6.4375,6.40625,0.2896992 +"Consolidated Edison, Inc.",ED,11/29/72,6.375,6.40625,75600,6.4375,6.375,0.2882861 +"Consolidated Edison, Inc.",ED,11/30/72,6.375,6.375,88400,6.4375,6.375,0.2882861 +"Consolidated Edison, Inc.",ED,12/1/72,6.375,6.375,476400,6.4375,6.4375,0.29111248 +"Consolidated Edison, Inc.",ED,12/4/72,6.375,6.4375,103600,6.46875,6.4375,0.29111248 +"Consolidated Edison, Inc.",ED,12/5/72,6.375,6.4375,94400,6.4375,6.40625,0.2896992 +"Consolidated Edison, Inc.",ED,12/6/72,6.34375,6.40625,82000,6.40625,6.34375,0.2868729 +"Consolidated Edison, Inc.",ED,12/7/72,6.3125,6.34375,70400,6.375,6.34375,0.2868729 +"Consolidated Edison, Inc.",ED,12/8/72,6.28125,6.34375,90000,6.375,6.34375,0.2868729 +"Consolidated Edison, Inc.",ED,12/11/72,6.28125,6.34375,78800,6.34375,6.3125,0.28545988 +"Consolidated Edison, Inc.",ED,12/12/72,6.25,6.3125,91200,6.3125,6.28125,0.28404668 +"Consolidated Edison, Inc.",ED,12/13/72,6.25,6.28125,83200,6.3125,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,12/14/72,6.25,6.25,84800,6.3125,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,12/15/72,6.25,6.25,70800,6.3125,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,12/18/72,6.25,6.25,90400,6.3125,6.28125,0.28404668 +"Consolidated Edison, Inc.",ED,12/19/72,6.25,6.28125,97200,6.28125,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,12/20/72,6.25,6.25,82800,6.28125,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,12/21/72,6.25,6.25,98000,6.28125,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,12/22/72,6.21875,6.25,107600,6.28125,6.28125,0.28404668 +"Consolidated Edison, Inc.",ED,12/26/72,6.21875,6.28125,76000,6.28125,6.28125,0.28404668 +"Consolidated Edison, Inc.",ED,12/27/72,6.21875,6.28125,93600,6.28125,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,12/29/72,6.21875,6.25,161200,6.28125,6.25,0.28263345 +"Consolidated Edison, Inc.",ED,1/2/73,6.375,6.375,164400,6.46875,6.46875,0.29252556 +"Consolidated Edison, Inc.",ED,1/3/73,6.40625,6.46875,134000,6.5,6.46875,0.29252556 +"Consolidated Edison, Inc.",ED,1/4/73,6.46875,6.46875,76800,6.5,6.46875,0.29252556 +"Consolidated Edison, Inc.",ED,1/5/73,6.4375,6.46875,114400,6.5,6.5,0.2939388 +"Consolidated Edison, Inc.",ED,1/8/73,6.4375,6.5,92000,6.5,6.46875,0.29252556 +"Consolidated Edison, Inc.",ED,1/9/73,6.375,6.46875,115600,6.46875,6.375,0.2882861 +"Consolidated Edison, Inc.",ED,1/10/73,6.3125,6.375,114400,6.40625,6.3125,0.28545988 +"Consolidated Edison, Inc.",ED,1/11/73,6.3125,6.3125,98400,6.40625,6.40625,0.2896992 +"Consolidated Edison, Inc.",ED,1/12/73,6.34375,6.40625,78800,6.4375,6.34375,0.2868729 +"Consolidated Edison, Inc.",ED,1/15/73,6.3125,6.34375,94000,6.4375,6.34375,0.2868729 +"Consolidated Edison, Inc.",ED,1/16/73,6.3125,6.34375,96400,6.40625,6.3125,0.28545988 +"Consolidated Edison, Inc.",ED,1/17/73,6.3125,6.3125,77600,6.375,6.375,0.2882861 +"Consolidated Edison, Inc.",ED,1/18/73,6.34375,6.375,84400,6.40625,6.34375,0.2868729 +"Consolidated Edison, Inc.",ED,1/19/73,6.3125,6.34375,79600,6.375,6.3125,0.28545988 +"Consolidated Edison, Inc.",ED,1/22/73,6.34375,6.34375,80400,6.40625,6.40625,0.2896992 +"Consolidated Edison, Inc.",ED,1/23/73,6.28125,6.40625,178000,6.40625,6.34375,0.2868729 +"Consolidated Edison, Inc.",ED,1/24/73,6.3125,6.34375,112800,6.34375,6.3125,0.28545988 +"Consolidated Edison, Inc.",ED,1/26/73,6.3125,6.3125,76400,6.375,6.3125,0.28545988 +"Consolidated Edison, Inc.",ED,1/29/73,6.3125,6.3125,84800,6.375,6.34375,0.2868729 +"Consolidated Edison, Inc.",ED,1/30/73,6.3125,6.34375,96800,6.375,6.375,0.2882861 +"Consolidated Edison, Inc.",ED,1/31/73,6.34375,6.375,128400,6.40625,6.375,0.2882861 +"Consolidated Edison, Inc.",ED,2/1/73,6.15625,6.25,314400,6.25,6.21875,0.28627217 +"Consolidated Edison, Inc.",ED,2/2/73,6.1875,6.21875,120400,6.21875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,2/5/73,6.1875,6.1875,87200,6.21875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,2/6/73,6.1875,6.1875,57600,6.21875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,2/7/73,6.15625,6.1875,113200,6.21875,6.15625,0.2833951 +"Consolidated Edison, Inc.",ED,2/8/73,6.15625,6.15625,68800,6.21875,6.15625,0.2833951 +"Consolidated Edison, Inc.",ED,2/9/73,6.15625,6.15625,70400,6.21875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,2/12/73,6.15625,6.1875,77200,6.21875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,2/13/73,6.1875,6.1875,54400,6.21875,6.21875,0.28627217 +"Consolidated Edison, Inc.",ED,2/14/73,6.15625,6.1875,72000,6.1875,6.15625,0.2833951 +"Consolidated Edison, Inc.",ED,2/15/73,6.15625,6.15625,70000,6.1875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,2/16/73,6.15625,6.1875,42400,6.1875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,2/20/73,6.15625,6.1875,73600,6.21875,6.15625,0.2833951 +"Consolidated Edison, Inc.",ED,2/21/73,6.15625,6.15625,53200,6.1875,6.15625,0.2833951 +"Consolidated Edison, Inc.",ED,2/22/73,6.15625,6.15625,46400,6.15625,6.15625,0.2833951 +"Consolidated Edison, Inc.",ED,2/23/73,6.125,6.15625,68000,6.1875,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,2/26/73,6.125,6.125,76400,6.15625,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,2/27/73,6.125,6.125,74800,6.15625,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,2/28/73,6.125,6.125,88800,6.15625,6.15625,0.2833951 +"Consolidated Edison, Inc.",ED,3/1/73,6.09375,6.15625,75200,6.15625,6.09375,0.28051797 +"Consolidated Edison, Inc.",ED,3/2/73,6.09375,6.09375,57200,6.15625,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,3/5/73,6.09375,6.125,84000,6.1875,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,3/6/73,6.09375,6.125,53600,6.125,6.09375,0.28051797 +"Consolidated Edison, Inc.",ED,3/7/73,6.09375,6.09375,62400,6.125,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,3/8/73,6.0625,6.125,62400,6.125,6.09375,0.28051797 +"Consolidated Edison, Inc.",ED,3/9/73,6.0625,6.09375,75600,6.125,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,3/12/73,6.0625,6.125,48800,6.125,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,3/13/73,6.0625,6.09375,60800,6.09375,6.0625,0.27907962 +"Consolidated Edison, Inc.",ED,3/14/73,6.0625,6.0625,69200,6.09375,6.09375,0.28051797 +"Consolidated Edison, Inc.",ED,3/15/73,6.0625,6.09375,57600,6.125,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,3/16/73,6.09375,6.125,60000,6.125,6.09375,0.28051797 +"Consolidated Edison, Inc.",ED,3/19/73,6.0625,6.09375,74800,6.125,6.0625,0.27907962 +"Consolidated Edison, Inc.",ED,3/20/73,6.0625,6.0625,60800,6.09375,6.0625,0.27907962 +"Consolidated Edison, Inc.",ED,3/21/73,6.0625,6.0625,63600,6.09375,6.09375,0.28051797 +"Consolidated Edison, Inc.",ED,3/22/73,6.03125,6.09375,86000,6.09375,6.0625,0.27907962 +"Consolidated Edison, Inc.",ED,3/23/73,6,6.0625,89200,6.09375,6,0.2762023 +"Consolidated Edison, Inc.",ED,3/26/73,6,6,90000,6.0625,6.03125,0.2776409 +"Consolidated Edison, Inc.",ED,3/27/73,6.03125,6.03125,81200,6.09375,6.03125,0.2776409 +"Consolidated Edison, Inc.",ED,3/28/73,6,6.03125,72400,6.0625,6,0.2762023 +"Consolidated Edison, Inc.",ED,3/29/73,6,6,82800,6.0625,6,0.2762023 +"Consolidated Edison, Inc.",ED,3/30/73,6,6,62000,6.0625,6,0.2762023 +"Consolidated Edison, Inc.",ED,4/2/73,6,6,73200,6.09375,6.0625,0.27907962 +"Consolidated Edison, Inc.",ED,4/3/73,6.03125,6.0625,64400,6.0625,6.0625,0.27907962 +"Consolidated Edison, Inc.",ED,4/4/73,6.03125,6.0625,63600,6.125,6.0625,0.27907962 +"Consolidated Edison, Inc.",ED,4/5/73,6.0625,6.0625,52000,6.09375,6.09375,0.28051797 +"Consolidated Edison, Inc.",ED,4/6/73,6.0625,6.09375,50800,6.125,6.0625,0.27907962 +"Consolidated Edison, Inc.",ED,4/9/73,6.0625,6.0625,46800,6.125,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/10/73,6.09375,6.125,78800,6.1875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,4/11/73,6.09375,6.1875,71600,6.1875,6.15625,0.2833951 +"Consolidated Edison, Inc.",ED,4/12/73,6.0625,6.125,69200,6.125,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/13/73,6.09375,6.125,44000,6.125,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/16/73,6.09375,6.125,60800,6.15625,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/17/73,6.09375,6.125,61600,6.15625,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/18/73,6.0625,6.125,55600,6.125,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/19/73,6.0625,6.125,55600,6.15625,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/23/73,6.0625,6.125,55200,6.125,6.0625,0.27907962 +"Consolidated Edison, Inc.",ED,4/24/73,6.0625,6.0625,40400,6.125,6.09375,0.28051797 +"Consolidated Edison, Inc.",ED,4/25/73,6.0625,6.09375,49600,6.125,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/26/73,6.09375,6.125,64000,6.15625,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/27/73,6.125,6.125,68000,6.1875,6.125,0.28195646 +"Consolidated Edison, Inc.",ED,4/30/73,6.125,6.125,60000,6.1875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,5/1/73,6.15625,6.1875,46400,6.21875,6.1875,0.28483367 +"Consolidated Edison, Inc.",ED,5/2/73,6.15625,6.1875,106400,6.1875,6.15625,0.2833951 +"Consolidated Edison, Inc.",ED,5/3/73,6.03125,6.09375,94800,6.09375,6.03125,0.282809 +"Consolidated Edison, Inc.",ED,5/4/73,6,6.03125,76400,6.0625,6,0.28134382 +"Consolidated Edison, Inc.",ED,5/7/73,6,6,81200,6.0625,6.0625,0.2842745 +"Consolidated Edison, Inc.",ED,5/8/73,5.9375,6.03125,114400,6.03125,6,0.28134382 +"Consolidated Edison, Inc.",ED,5/9/73,5.9375,6,74000,6.03125,5.9375,0.2784131 +"Consolidated Edison, Inc.",ED,5/10/73,5.9375,5.9375,59200,5.96875,5.9375,0.2784131 +"Consolidated Edison, Inc.",ED,5/11/73,5.9375,5.9375,62400,5.96875,5.96875,0.27987844 +"Consolidated Edison, Inc.",ED,5/14/73,5.9375,5.96875,54400,6,5.96875,0.27987844 +"Consolidated Edison, Inc.",ED,5/15/73,5.875,5.96875,101200,5.96875,5.96875,0.27987844 +"Consolidated Edison, Inc.",ED,5/16/73,5.90625,5.96875,69600,5.96875,5.96875,0.27987844 +"Consolidated Edison, Inc.",ED,5/17/73,5.90625,5.96875,47600,5.96875,5.90625,0.27694753 +"Consolidated Edison, Inc.",ED,5/18/73,5.875,5.90625,53200,5.9375,5.875,0.2754823 +"Consolidated Edison, Inc.",ED,5/21/73,5.84375,5.875,94400,5.90625,5.875,0.2754823 +"Consolidated Edison, Inc.",ED,5/22/73,5.78125,5.84375,118000,5.84375,5.84375,0.27401686 +"Consolidated Edison, Inc.",ED,5/23/73,5.84375,5.84375,178000,5.90625,5.90625,0.27694753 +"Consolidated Edison, Inc.",ED,5/24/73,5.84375,5.90625,155600,5.90625,5.90625,0.27694753 +"Consolidated Edison, Inc.",ED,5/25/73,5.875,5.90625,118400,5.9375,5.90625,0.27694753 +"Consolidated Edison, Inc.",ED,5/29/73,5.875,5.90625,80800,5.9375,5.90625,0.27694753 +"Consolidated Edison, Inc.",ED,5/30/73,5.875,5.90625,64400,5.90625,5.875,0.2754823 +"Consolidated Edison, Inc.",ED,5/31/73,5.78125,5.875,122000,5.875,5.875,0.2754823 +"Consolidated Edison, Inc.",ED,6/1/73,5.8125,5.875,92800,5.875,5.84375,0.27401686 +"Consolidated Edison, Inc.",ED,6/4/73,5.8125,5.84375,66400,5.875,5.84375,0.27401686 +"Consolidated Edison, Inc.",ED,6/5/73,5.78125,5.84375,74800,5.84375,5.8125,0.2725515 +"Consolidated Edison, Inc.",ED,6/6/73,5.8125,5.8125,78800,5.875,5.84375,0.27401686 +"Consolidated Edison, Inc.",ED,6/7/73,5.8125,5.84375,44800,5.875,5.875,0.2754823 +"Consolidated Edison, Inc.",ED,6/8/73,5.8125,5.875,81600,5.875,5.84375,0.27401686 +"Consolidated Edison, Inc.",ED,6/11/73,5.8125,5.84375,74000,5.84375,5.8125,0.2725515 +"Consolidated Edison, Inc.",ED,6/12/73,5.8125,5.8125,58400,5.84375,5.8125,0.2725515 +"Consolidated Edison, Inc.",ED,6/13/73,5.8125,5.8125,58400,5.84375,5.8125,0.2725515 +"Consolidated Edison, Inc.",ED,6/14/73,5.78125,5.8125,65200,5.84375,5.84375,0.27401686 +"Consolidated Edison, Inc.",ED,6/15/73,5.78125,5.84375,80400,5.84375,5.8125,0.2725515 +"Consolidated Edison, Inc.",ED,6/18/73,5.78125,5.8125,85200,5.84375,5.78125,0.27108636 +"Consolidated Edison, Inc.",ED,6/19/73,5.75,5.78125,70000,5.78125,5.78125,0.27108636 +"Consolidated Edison, Inc.",ED,6/20/73,5.75,5.78125,58000,5.8125,5.75,0.26962107 +"Consolidated Edison, Inc.",ED,6/21/73,5.75,5.75,75600,5.78125,5.78125,0.27108636 +"Consolidated Edison, Inc.",ED,6/22/73,5.6875,5.78125,105600,5.78125,5.75,0.26962107 +"Consolidated Edison, Inc.",ED,6/25/73,5.65625,5.75,88800,5.75,5.6875,0.2666903 +"Consolidated Edison, Inc.",ED,6/26/73,5.6875,5.6875,54000,5.75,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,6/27/73,5.6875,5.71875,71600,5.75,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,6/28/73,5.71875,5.71875,62400,5.78125,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,6/29/73,5.71875,5.71875,53200,5.78125,5.78125,0.27108636 +"Consolidated Edison, Inc.",ED,7/2/73,5.71875,5.78125,66000,5.78125,5.75,0.26962107 +"Consolidated Edison, Inc.",ED,7/3/73,5.75,5.75,64400,5.78125,5.75,0.26962107 +"Consolidated Edison, Inc.",ED,7/5/73,5.71875,5.75,62000,5.78125,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/6/73,5.71875,5.71875,87600,5.75,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/9/73,5.71875,5.71875,49200,5.78125,5.78125,0.27108636 +"Consolidated Edison, Inc.",ED,7/10/73,5.71875,5.78125,70000,5.8125,5.75,0.26962107 +"Consolidated Edison, Inc.",ED,7/11/73,5.71875,5.75,57200,5.78125,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/12/73,5.71875,5.71875,56800,5.75,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/13/73,5.71875,5.71875,42800,5.75,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/16/73,5.71875,5.71875,35200,5.78125,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/17/73,5.71875,5.71875,66400,5.75,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/18/73,5.71875,5.71875,56800,5.75,5.75,0.26962107 +"Consolidated Edison, Inc.",ED,7/19/73,5.71875,5.75,71200,5.75,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/20/73,5.71875,5.71875,63600,5.78125,5.78125,0.27108636 +"Consolidated Edison, Inc.",ED,7/23/73,5.6875,5.75,51200,5.75,5.6875,0.2666903 +"Consolidated Edison, Inc.",ED,7/24/73,5.6875,5.6875,41600,5.71875,5.6875,0.2666903 +"Consolidated Edison, Inc.",ED,7/25/73,5.71875,5.71875,44000,5.75,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/26/73,5.6875,5.71875,70800,5.75,5.71875,0.2681556 +"Consolidated Edison, Inc.",ED,7/27/73,5.71875,5.71875,48000,5.75,5.75,0.26962107 +"Consolidated Edison, Inc.",ED,7/30/73,5.6875,5.75,49600,5.75,5.6875,0.2666903 +"Consolidated Edison, Inc.",ED,7/31/73,5.6875,5.6875,61200,5.71875,5.6875,0.2666903 +"Consolidated Edison, Inc.",ED,8/1/73,5.6875,5.6875,70400,5.75,5.6875,0.2666903 +"Consolidated Edison, Inc.",ED,8/2/73,5.53125,5.59375,82800,5.59375,5.53125,0.26459748 +"Consolidated Edison, Inc.",ED,8/3/73,5.5,5.53125,84400,5.5625,5.53125,0.26459748 +"Consolidated Edison, Inc.",ED,8/6/73,5.375,5.53125,159600,5.5625,5.375,0.25712284 +"Consolidated Edison, Inc.",ED,8/7/73,5.375,5.375,90800,5.46875,5.375,0.25712284 +"Consolidated Edison, Inc.",ED,8/8/73,5.375,5.375,136000,5.4375,5.40625,0.25861782 +"Consolidated Edison, Inc.",ED,8/9/73,5.375,5.40625,110000,5.4375,5.375,0.25712284 +"Consolidated Edison, Inc.",ED,8/10/73,5.3125,5.375,91600,5.40625,5.3125,0.25413314 +"Consolidated Edison, Inc.",ED,8/13/73,5.28125,5.3125,109200,5.34375,5.34375,0.2556281 +"Consolidated Edison, Inc.",ED,8/14/73,5.28125,5.34375,93600,5.34375,5.28125,0.25263822 +"Consolidated Edison, Inc.",ED,8/15/73,5.28125,5.28125,80000,5.375,5.375,0.25712284 +"Consolidated Edison, Inc.",ED,8/16/73,5.34375,5.375,81600,5.4375,5.375,0.25712284 +"Consolidated Edison, Inc.",ED,8/17/73,5.34375,5.375,61600,5.40625,5.375,0.25712284 +"Consolidated Edison, Inc.",ED,8/20/73,5.375,5.375,50000,5.4375,5.375,0.25712284 +"Consolidated Edison, Inc.",ED,8/21/73,5.375,5.375,54800,5.4375,5.4375,0.26011267 +"Consolidated Edison, Inc.",ED,8/22/73,5.375,5.40625,57200,5.40625,5.375,0.25712284 +"Consolidated Edison, Inc.",ED,8/23/73,5.375,5.375,68800,5.4375,5.375,0.25712284 +"Consolidated Edison, Inc.",ED,8/24/73,5.375,5.375,64000,5.40625,5.40625,0.25861782 +"Consolidated Edison, Inc.",ED,8/27/73,5.34375,5.40625,102000,5.40625,5.34375,0.2556281 +"Consolidated Edison, Inc.",ED,8/28/73,5.34375,5.34375,57200,5.40625,5.40625,0.25861782 +"Consolidated Edison, Inc.",ED,8/29/73,5.34375,5.40625,74000,5.40625,5.40625,0.25861782 +"Consolidated Edison, Inc.",ED,8/30/73,5.375,5.40625,81200,5.4375,5.4375,0.26011267 +"Consolidated Edison, Inc.",ED,8/31/73,5.375,5.4375,50000,5.4375,5.4375,0.26011267 +"Consolidated Edison, Inc.",ED,9/4/73,5.40625,5.4375,58000,5.46875,5.4375,0.26011267 +"Consolidated Edison, Inc.",ED,9/5/73,5.4375,5.4375,51600,5.5,5.46875,0.26160762 +"Consolidated Edison, Inc.",ED,9/6/73,5.4375,5.46875,128400,5.71875,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,9/7/73,5.46875,5.6875,71600,5.71875,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,9/10/73,5.5625,5.6875,77600,5.6875,5.59375,0.2675872 +"Consolidated Edison, Inc.",ED,9/11/73,5.53125,5.59375,33200,5.625,5.53125,0.26459748 +"Consolidated Edison, Inc.",ED,9/12/73,5.53125,5.53125,46400,5.5625,5.5625,0.2660925 +"Consolidated Edison, Inc.",ED,9/13/73,5.5,5.5625,65200,5.5625,5.5,0.26310262 +"Consolidated Edison, Inc.",ED,9/14/73,5.4375,5.46875,70000,5.46875,5.46875,0.26160762 +"Consolidated Edison, Inc.",ED,9/17/73,5.4375,5.46875,73200,5.5,5.4375,0.26011267 +"Consolidated Edison, Inc.",ED,9/18/73,5.4375,5.4375,97600,5.5,5.46875,0.26160762 +"Consolidated Edison, Inc.",ED,9/19/73,5.4375,5.46875,57600,5.5625,5.5,0.26310262 +"Consolidated Edison, Inc.",ED,9/20/73,5.46875,5.5,72400,5.5625,5.5625,0.2660925 +"Consolidated Edison, Inc.",ED,9/21/73,5.5,5.5625,92800,5.59375,5.53125,0.26459748 +"Consolidated Edison, Inc.",ED,9/24/73,5.5,5.53125,78000,5.5625,5.5625,0.2660925 +"Consolidated Edison, Inc.",ED,9/25/73,5.59375,5.59375,95600,5.65625,5.65625,0.27057713 +"Consolidated Edison, Inc.",ED,9/26/73,5.625,5.65625,79200,5.71875,5.71875,0.2735669 +"Consolidated Edison, Inc.",ED,9/27/73,5.625,5.6875,69200,5.6875,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,9/28/73,5.625,5.6875,63200,5.6875,5.625,0.2690823 +"Consolidated Edison, Inc.",ED,10/1/73,5.625,5.625,98800,5.71875,5.71875,0.2735669 +"Consolidated Edison, Inc.",ED,10/2/73,5.6875,5.71875,63600,5.75,5.75,0.2750617 +"Consolidated Edison, Inc.",ED,10/3/73,5.6875,5.75,93200,5.75,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,10/4/73,5.65625,5.6875,63200,5.71875,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,10/5/73,5.71875,5.71875,65600,5.75,5.71875,0.2735669 +"Consolidated Edison, Inc.",ED,10/8/73,5.6875,5.71875,40400,5.75,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,10/9/73,5.6875,5.6875,56800,5.75,5.71875,0.2735669 +"Consolidated Edison, Inc.",ED,10/10/73,5.6875,5.71875,54000,5.75,5.71875,0.2735669 +"Consolidated Edison, Inc.",ED,10/11/73,5.6875,5.71875,118400,5.71875,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,10/12/73,5.6875,5.6875,70800,5.71875,5.71875,0.2735669 +"Consolidated Edison, Inc.",ED,10/15/73,5.625,5.71875,53200,5.71875,5.65625,0.27057713 +"Consolidated Edison, Inc.",ED,10/16/73,5.65625,5.65625,56400,5.71875,5.71875,0.2735669 +"Consolidated Edison, Inc.",ED,10/17/73,5.65625,5.71875,70000,5.71875,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,10/18/73,5.65625,5.6875,43600,5.6875,5.65625,0.27057713 +"Consolidated Edison, Inc.",ED,10/19/73,5.625,5.65625,94800,5.6875,5.625,0.2690823 +"Consolidated Edison, Inc.",ED,10/22/73,5.625,5.625,34800,5.65625,5.65625,0.27057713 +"Consolidated Edison, Inc.",ED,10/23/73,5.625,5.65625,59200,5.6875,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,10/24/73,5.65625,5.6875,63200,5.6875,5.65625,0.27057713 +"Consolidated Edison, Inc.",ED,10/25/73,5.625,5.65625,67600,5.6875,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,10/26/73,5.6875,5.6875,62000,5.71875,5.71875,0.2735669 +"Consolidated Edison, Inc.",ED,10/29/73,5.65625,5.71875,77600,5.71875,5.6875,0.27207196 +"Consolidated Edison, Inc.",ED,10/30/73,5.6875,5.6875,68000,5.75,5.71875,0.2735669 +"Consolidated Edison, Inc.",ED,10/31/73,5.5625,5.6875,66400,5.6875,5.5625,0.2714321 +"Consolidated Edison, Inc.",ED,11/1/73,5.5,5.5625,77200,5.59375,5.53125,0.26990715 +"Consolidated Edison, Inc.",ED,11/2/73,5.4375,5.5,87600,5.5,5.46875,0.26685727 +"Consolidated Edison, Inc.",ED,11/5/73,5.375,5.46875,102000,5.46875,5.40625,0.2638075 +"Consolidated Edison, Inc.",ED,11/6/73,5.375,5.40625,62800,5.4375,5.375,0.2622825 +"Consolidated Edison, Inc.",ED,11/7/73,5.375,5.375,70800,5.40625,5.375,0.2622825 +"Consolidated Edison, Inc.",ED,11/8/73,5.3125,5.375,122800,5.40625,5.375,0.2622825 +"Consolidated Edison, Inc.",ED,11/9/73,5.3125,5.375,74000,5.375,5.34375,0.26075783 +"Consolidated Edison, Inc.",ED,11/12/73,5.28125,5.34375,88800,5.34375,5.28125,0.2577078 +"Consolidated Edison, Inc.",ED,11/13/73,5.25,5.28125,110800,5.3125,5.25,0.25618294 +"Consolidated Edison, Inc.",ED,11/14/73,5.25,5.25,121600,5.28125,5.25,0.25618294 +"Consolidated Edison, Inc.",ED,11/15/73,5.15625,5.25,144000,5.28125,5.21875,0.25465804 +"Consolidated Edison, Inc.",ED,11/16/73,5.1875,5.21875,157200,5.28125,5.1875,0.2531333 +"Consolidated Edison, Inc.",ED,11/19/73,5.125,5.1875,100800,5.21875,5.15625,0.25160834 +"Consolidated Edison, Inc.",ED,11/20/73,5.03125,5.15625,169600,5.1875,5.03125,0.24550866 +"Consolidated Edison, Inc.",ED,11/21/73,5.03125,5.03125,196000,5.09375,5.0625,0.24703375 +"Consolidated Edison, Inc.",ED,11/23/73,5.0625,5.0625,81600,5.15625,5.0625,0.24703375 +"Consolidated Edison, Inc.",ED,11/26/73,5,5.0625,187600,5.0625,5,0.24398367 +"Consolidated Edison, Inc.",ED,11/27/73,5,5,148800,5.0625,5.03125,0.24550866 +"Consolidated Edison, Inc.",ED,11/28/73,5,5.03125,137600,5.0625,5,0.24398367 +"Consolidated Edison, Inc.",ED,11/29/73,5,5,169600,5.0625,5.0625,0.24703375 +"Consolidated Edison, Inc.",ED,11/30/73,5,5.0625,110400,5.0625,5,0.24398367 +"Consolidated Edison, Inc.",ED,12/3/73,4.9375,5,168400,5.0625,4.9375,0.24093409 +"Consolidated Edison, Inc.",ED,12/4/73,4.8125,4.9375,175200,4.9375,4.84375,0.23635924 +"Consolidated Edison, Inc.",ED,12/5/73,4.625,4.84375,174000,4.84375,4.625,0.22568503 +"Consolidated Edison, Inc.",ED,12/6/73,4.625,4.625,226400,4.75,4.75,0.23178472 +"Consolidated Edison, Inc.",ED,12/7/73,4.8125,4.8125,179600,4.875,4.875,0.23788416 +"Consolidated Edison, Inc.",ED,12/10/73,4.78125,4.875,140000,4.9375,4.9375,0.24093409 +"Consolidated Edison, Inc.",ED,12/11/73,4.78125,4.9375,118000,4.96875,4.8125,0.23483434 +"Consolidated Edison, Inc.",ED,12/12/73,4.75,4.8125,122400,4.8125,4.75,0.23178472 +"Consolidated Edison, Inc.",ED,12/13/73,4.6875,4.75,161200,4.8125,4.71875,0.23025976 +"Consolidated Edison, Inc.",ED,12/14/73,4.6875,4.71875,150000,4.75,4.75,0.23178472 +"Consolidated Edison, Inc.",ED,12/17/73,4.6875,4.75,118800,4.78125,4.71875,0.23025976 +"Consolidated Edison, Inc.",ED,12/18/73,4.59375,4.71875,613600,4.71875,4.6875,0.2287348 +"Consolidated Edison, Inc.",ED,12/19/73,4.59375,4.6875,218400,4.6875,4.625,0.22568503 +"Consolidated Edison, Inc.",ED,12/20/73,4.625,4.625,222000,4.65625,4.625,0.22568503 +"Consolidated Edison, Inc.",ED,12/21/73,4.625,4.625,204800,4.6875,4.6875,0.2287348 +"Consolidated Edison, Inc.",ED,12/24/73,4.625,4.6875,151600,4.6875,4.6875,0.2287348 +"Consolidated Edison, Inc.",ED,12/26/73,4.65625,4.6875,188800,4.71875,4.71875,0.23025976 +"Consolidated Edison, Inc.",ED,12/27/73,4.6875,4.71875,234400,4.75,4.75,0.23178472 +"Consolidated Edison, Inc.",ED,12/28/73,4.6875,4.75,198000,4.75,4.6875,0.2287348 +"Consolidated Edison, Inc.",ED,12/31/73,4.625,4.6875,371200,4.71875,4.6875,0.2287348 +"Consolidated Edison, Inc.",ED,1/2/74,4.71875,4.71875,90800,4.96875,4.9375,0.24093409 +"Consolidated Edison, Inc.",ED,1/3/74,5.0625,5.0625,124400,5.25,5.25,0.25618294 +"Consolidated Edison, Inc.",ED,1/4/74,5.25,5.25,99200,5.375,5.34375,0.26075783 +"Consolidated Edison, Inc.",ED,1/7/74,5.21875,5.34375,117200,5.375,5.21875,0.25465804 +"Consolidated Edison, Inc.",ED,1/8/74,4.71875,5,285200,5,4.90625,0.23940916 +"Consolidated Edison, Inc.",ED,1/9/74,4.75,4.90625,174800,4.90625,4.90625,0.23940916 +"Consolidated Edison, Inc.",ED,1/10/74,4.84375,4.90625,82400,4.90625,4.875,0.23788416 +"Consolidated Edison, Inc.",ED,1/11/74,4.875,4.875,68800,4.96875,4.96875,0.24245898 +"Consolidated Edison, Inc.",ED,1/14/74,4.96875,4.96875,77600,5.0625,5,0.24398367 +"Consolidated Edison, Inc.",ED,1/15/74,4.96875,5,64800,5.03125,5,0.24398367 +"Consolidated Edison, Inc.",ED,1/16/74,5,5,57600,5.09375,5.0625,0.24703375 +"Consolidated Edison, Inc.",ED,1/17/74,5.03125,5.0625,76400,5.09375,5.0625,0.24703375 +"Consolidated Edison, Inc.",ED,1/18/74,5.03125,5.0625,68400,5.09375,5.0625,0.24703375 +"Consolidated Edison, Inc.",ED,1/21/74,4.96875,5.0625,142400,5.0625,5,0.24398367 +"Consolidated Edison, Inc.",ED,1/22/74,5,5,141600,5.0625,5,0.24398367 +"Consolidated Edison, Inc.",ED,1/23/74,5,5,110400,5.0625,5.03125,0.24550866 +"Consolidated Edison, Inc.",ED,1/24/74,4.96875,5.03125,191600,5.03125,4.96875,0.24245898 +"Consolidated Edison, Inc.",ED,1/25/74,4.96875,4.96875,70400,5.03125,5,0.24398367 +"Consolidated Edison, Inc.",ED,1/28/74,5,5,68000,5.0625,5,0.24398367 +"Consolidated Edison, Inc.",ED,1/29/74,5,5,73200,5.09375,5.09375,0.24855852 +"Consolidated Edison, Inc.",ED,1/30/74,5.09375,5.09375,91600,5.25,5.1875,0.2531333 +"Consolidated Edison, Inc.",ED,1/31/74,5.03125,5.09375,85600,5.09375,5.0625,0.25250983 +"Consolidated Edison, Inc.",ED,2/1/74,5.03125,5.0625,66800,5.09375,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,2/4/74,5,5.03125,78400,5.0625,5.0625,0.25250983 +"Consolidated Edison, Inc.",ED,2/5/74,5.03125,5.0625,90800,5.0625,5.0625,0.25250983 +"Consolidated Edison, Inc.",ED,2/6/74,5,5.0625,74800,5.0625,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,2/7/74,5.03125,5.03125,97600,5.0625,5.0625,0.25250983 +"Consolidated Edison, Inc.",ED,2/8/74,5.03125,5.0625,64400,5.09375,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,2/11/74,5.03125,5.03125,80400,5.09375,5.0625,0.25250983 +"Consolidated Edison, Inc.",ED,2/12/74,5.0625,5.0625,46800,5.1875,5.1875,0.25874457 +"Consolidated Edison, Inc.",ED,2/13/74,5.125,5.1875,77200,5.21875,5.1875,0.25874457 +"Consolidated Edison, Inc.",ED,2/14/74,5.1875,5.1875,39200,5.25,5.25,0.26186183 +"Consolidated Edison, Inc.",ED,2/15/74,5.21875,5.25,82000,5.28125,5.28125,0.26342064 +"Consolidated Edison, Inc.",ED,2/19/74,5.25,5.28125,88400,5.34375,5.25,0.26186183 +"Consolidated Edison, Inc.",ED,2/20/74,5.25,5.25,40000,5.34375,5.3125,0.26497942 +"Consolidated Edison, Inc.",ED,2/21/74,5.28125,5.3125,74000,5.3125,5.28125,0.26342064 +"Consolidated Edison, Inc.",ED,2/22/74,5.28125,5.28125,167200,5.375,5.34375,0.26653823 +"Consolidated Edison, Inc.",ED,2/25/74,5.28125,5.34375,66800,5.34375,5.3125,0.26497942 +"Consolidated Edison, Inc.",ED,2/26/74,5.28125,5.3125,96000,5.34375,5.34375,0.26653823 +"Consolidated Edison, Inc.",ED,2/27/74,5.28125,5.34375,67600,5.34375,5.34375,0.26653823 +"Consolidated Edison, Inc.",ED,2/28/74,5.25,5.34375,66800,5.34375,5.3125,0.26497942 +"Consolidated Edison, Inc.",ED,3/1/74,5.25,5.3125,53200,5.3125,5.28125,0.26342064 +"Consolidated Edison, Inc.",ED,3/4/74,5.25,5.28125,59200,5.28125,5.28125,0.26342064 +"Consolidated Edison, Inc.",ED,3/5/74,5.21875,5.28125,93600,5.28125,5.28125,0.26342064 +"Consolidated Edison, Inc.",ED,3/6/74,5.21875,5.28125,74000,5.3125,5.28125,0.26342064 +"Consolidated Edison, Inc.",ED,3/7/74,5.25,5.28125,52400,5.28125,5.25,0.26186183 +"Consolidated Edison, Inc.",ED,3/8/74,5.1875,5.25,83600,5.28125,5.21875,0.26030317 +"Consolidated Edison, Inc.",ED,3/11/74,5.1875,5.21875,90800,5.25,5.25,0.26186183 +"Consolidated Edison, Inc.",ED,3/12/74,5.1875,5.25,67600,5.25,5.1875,0.25874457 +"Consolidated Edison, Inc.",ED,3/13/74,5.0625,5.1875,92000,5.1875,5.09375,0.25406852 +"Consolidated Edison, Inc.",ED,3/14/74,5.0625,5.09375,138000,5.15625,5.09375,0.25406852 +"Consolidated Edison, Inc.",ED,3/15/74,5.0625,5.09375,90000,5.125,5.09375,0.25406852 +"Consolidated Edison, Inc.",ED,3/18/74,5.03125,5.09375,100800,5.125,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,3/19/74,5.03125,5.03125,83600,5.0625,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,3/20/74,5,5.03125,124000,5.0625,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,3/21/74,5,5.03125,72800,5.0625,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,3/22/74,5,5.03125,110400,5.0625,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,3/25/74,5.03125,5.03125,68400,5.09375,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,3/26/74,5.03125,5.03125,98400,5.09375,5.0625,0.25250983 +"Consolidated Edison, Inc.",ED,3/27/74,5,5.0625,106800,5.0625,5,0.24939214 +"Consolidated Edison, Inc.",ED,3/28/74,5,5,93600,5.03125,5.03125,0.25095105 +"Consolidated Edison, Inc.",ED,3/29/74,5,5.03125,102400,5.03125,5,0.24939214 +"Consolidated Edison, Inc.",ED,4/1/74,4.75,4.90625,498400,4.90625,4.75,0.23692283 +"Consolidated Edison, Inc.",ED,4/2/74,4.75,4.75,271200,4.8125,4.75,0.23692283 +"Consolidated Edison, Inc.",ED,4/3/74,4.75,4.75,138000,4.8125,4.78125,0.2384812 +"Consolidated Edison, Inc.",ED,4/4/74,4.75,4.78125,150800,4.8125,4.78125,0.2384812 +"Consolidated Edison, Inc.",ED,4/5/74,4.75,4.78125,148400,4.8125,4.75,0.23692283 +"Consolidated Edison, Inc.",ED,4/8/74,4.5,4.71875,710000,4.71875,4.5,0.22445306 +"Consolidated Edison, Inc.",ED,4/9/74,4.5,4.5,455200,4.5625,4.53125,0.22601162 +"Consolidated Edison, Inc.",ED,4/10/74,4.5,4.53125,305200,4.59375,4.5625,0.22757037 +"Consolidated Edison, Inc.",ED,4/11/74,4.53125,4.5625,223200,4.59375,4.5625,0.22757037 +"Consolidated Edison, Inc.",ED,4/15/74,4.53125,4.5625,195600,4.59375,4.53125,0.22601162 +"Consolidated Edison, Inc.",ED,4/16/74,4.5,4.53125,275200,4.5625,4.5,0.22445306 +"Consolidated Edison, Inc.",ED,4/17/74,4.5,4.5,264400,4.5625,4.5,0.22445306 +"Consolidated Edison, Inc.",ED,4/18/74,4.5,4.5,159600,4.5625,4.5625,0.22757037 +"Consolidated Edison, Inc.",ED,4/19/74,4.5,4.53125,191600,4.53125,4.53125,0.22601162 +"Consolidated Edison, Inc.",ED,4/22/74,4.5,4.53125,333600,4.53125,4.5,0.22445306 +"Consolidated Edison, Inc.",ED,4/23/74,3,3.1875,1544000,3.1875,3.0625,0.15275279 +"Consolidated Edison, Inc.",ED,4/24/74,3.0625,3.0625,1682400,3.125,3.125,0.15587021 +"Consolidated Edison, Inc.",ED,4/25/74,3.125,3.125,1082000,3.34375,3.25,0.16210507 +"Consolidated Edison, Inc.",ED,4/26/74,3.0625,3.25,618000,3.25,3.09375,0.15431155 +"Consolidated Edison, Inc.",ED,4/29/74,2.625,3.0625,1163600,3.0625,2.625,0.13093092 +"Consolidated Edison, Inc.",ED,4/30/74,2.375,2.625,1162400,2.625,2.375,0.118461415 +"Consolidated Edison, Inc.",ED,5/1/74,2.375,2.375,847200,2.53125,2.46875,0.12313751 +"Consolidated Edison, Inc.",ED,5/2/74,2.46875,2.46875,401600,2.5,2.46875,0.12313751 +"Consolidated Edison, Inc.",ED,5/3/74,2.375,2.46875,335200,2.46875,2.40625,0.12002005 +"Consolidated Edison, Inc.",ED,5/6/74,2.40625,2.40625,292400,2.46875,2.4375,0.12157877 +"Consolidated Edison, Inc.",ED,5/7/74,2.46875,2.46875,491200,2.53125,2.53125,0.12625492 +"Consolidated Edison, Inc.",ED,5/8/74,2.4375,2.5,346000,2.5,2.4375,0.12157877 +"Consolidated Edison, Inc.",ED,5/9/74,2.375,2.4375,321600,2.4375,2.375,0.118461415 +"Consolidated Edison, Inc.",ED,5/10/74,1.90625,2.28125,1390800,2.28125,1.90625,0.095080815 +"Consolidated Edison, Inc.",ED,5/13/74,1.9375,1.9375,669600,2,1.9375,0.09663949 +"Consolidated Edison, Inc.",ED,5/14/74,1.875,1.9375,422000,1.96875,1.90625,0.095080815 +"Consolidated Edison, Inc.",ED,5/15/74,1.75,1.90625,506000,1.9375,1.75,0.08728732 +"Consolidated Edison, Inc.",ED,5/16/74,1.96875,1.96875,791200,2.09375,2,0.09975694 +"Consolidated Edison, Inc.",ED,5/17/74,2,2,409600,2.125,2.125,0.1059918 +"Consolidated Edison, Inc.",ED,5/20/74,2.15625,2.15625,361200,2.28125,2.1875,0.109109156 +"Consolidated Edison, Inc.",ED,5/21/74,2.03125,2.1875,305200,2.1875,2.0625,0.10287427 +"Consolidated Edison, Inc.",ED,5/22/74,1.90625,2.0625,260000,2.09375,1.90625,0.095080815 +"Consolidated Edison, Inc.",ED,5/23/74,1.90625,1.90625,177200,2,2,0.09975694 +"Consolidated Edison, Inc.",ED,5/24/74,2,2,151200,2.09375,2.03125,0.101315625 +"Consolidated Edison, Inc.",ED,5/28/74,1.90625,2.03125,178800,2.09375,1.9375,0.09663949 +"Consolidated Edison, Inc.",ED,5/29/74,1.875,1.9375,218400,2,1.875,0.09352214 +"Consolidated Edison, Inc.",ED,5/30/74,1.875,1.875,121600,1.9375,1.9375,0.09663949 +"Consolidated Edison, Inc.",ED,5/31/74,1.875,1.9375,175600,1.96875,1.875,0.09352214 +"Consolidated Edison, Inc.",ED,6/3/74,1.90625,1.90625,164400,1.96875,1.96875,0.09819818 +"Consolidated Edison, Inc.",ED,6/4/74,1.875,1.96875,114400,1.96875,1.875,0.09352214 +"Consolidated Edison, Inc.",ED,6/5/74,1.875,1.875,201200,1.9375,1.90625,0.095080815 +"Consolidated Edison, Inc.",ED,6/6/74,1.84375,1.90625,176400,1.90625,1.875,0.09352214 +"Consolidated Edison, Inc.",ED,6/7/74,1.8125,1.875,199200,1.90625,1.8125,0.09040468 +"Consolidated Edison, Inc.",ED,6/10/74,1.8125,1.8125,145600,1.875,1.84375,0.09196338 +"Consolidated Edison, Inc.",ED,6/11/74,1.75,1.84375,260400,1.84375,1.78125,0.08884603 +"Consolidated Edison, Inc.",ED,6/12/74,1.75,1.78125,224400,1.78125,1.75,0.08728732 +"Consolidated Edison, Inc.",ED,6/13/74,1.75,1.75,194000,1.8125,1.75,0.08728732 +"Consolidated Edison, Inc.",ED,6/14/74,1.75,1.75,176000,1.78125,1.75,0.08728732 +"Consolidated Edison, Inc.",ED,6/17/74,1.65625,1.75,208800,1.78125,1.71875,0.08572863 +"Consolidated Edison, Inc.",ED,6/18/74,1.625,1.6875,163600,1.6875,1.625,0.081052534 +"Consolidated Edison, Inc.",ED,6/19/74,1.625,1.625,238800,1.65625,1.65625,0.08261124 +"Consolidated Edison, Inc.",ED,6/20/74,1.5625,1.65625,198000,1.65625,1.59375,0.07949382 +"Consolidated Edison, Inc.",ED,6/21/74,1.5,1.59375,246400,1.59375,1.53125,0.07637639 +"Consolidated Edison, Inc.",ED,6/24/74,1.53125,1.53125,174000,1.59375,1.59375,0.07949382 +"Consolidated Edison, Inc.",ED,6/25/74,1.53125,1.59375,145200,1.6875,1.65625,0.08261124 +"Consolidated Edison, Inc.",ED,6/26/74,1.5625,1.65625,134000,1.6875,1.5625,0.07793511 +"Consolidated Edison, Inc.",ED,6/27/74,1.53125,1.5625,108800,1.59375,1.5625,0.07793511 +"Consolidated Edison, Inc.",ED,6/28/74,1.5625,1.5625,116800,1.625,1.5625,0.07793511 +"Consolidated Edison, Inc.",ED,7/1/74,1.5625,1.5625,131600,1.625,1.625,0.081052534 +"Consolidated Edison, Inc.",ED,7/2/74,1.5625,1.625,119600,1.625,1.5625,0.07793511 +"Consolidated Edison, Inc.",ED,7/3/74,1.53125,1.5625,132800,1.59375,1.59375,0.07949382 +"Consolidated Edison, Inc.",ED,7/5/74,1.59375,1.59375,71600,1.65625,1.65625,0.08261124 +"Consolidated Edison, Inc.",ED,7/8/74,1.59375,1.65625,138000,1.6875,1.625,0.081052534 +"Consolidated Edison, Inc.",ED,7/9/74,1.59375,1.625,133200,1.6875,1.59375,0.07949382 +"Consolidated Edison, Inc.",ED,7/10/74,1.5625,1.59375,101600,1.625,1.5625,0.07793511 +"Consolidated Edison, Inc.",ED,7/11/74,1.53125,1.5625,118400,1.59375,1.53125,0.07637639 +"Consolidated Edison, Inc.",ED,7/12/74,1.5625,1.5625,126800,1.625,1.59375,0.07949382 +"Consolidated Edison, Inc.",ED,7/15/74,1.59375,1.59375,156000,1.65625,1.65625,0.08261124 +"Consolidated Edison, Inc.",ED,7/16/74,1.5625,1.65625,133600,1.65625,1.625,0.081052534 +"Consolidated Edison, Inc.",ED,7/17/74,1.59375,1.625,130800,1.6875,1.625,0.081052534 +"Consolidated Edison, Inc.",ED,7/18/74,1.6875,1.6875,159200,1.8125,1.75,0.08728732 +"Consolidated Edison, Inc.",ED,7/19/74,1.75,1.75,162000,1.8125,1.8125,0.09040468 +"Consolidated Edison, Inc.",ED,7/22/74,1.8125,1.8125,194000,1.90625,1.875,0.09352214 +"Consolidated Edison, Inc.",ED,7/23/74,2.03125,2.03125,729600,2.21875,2.125,0.1059918 +"Consolidated Edison, Inc.",ED,7/24/74,2.15625,2.15625,515200,2.25,2.25,0.11222653 +"Consolidated Edison, Inc.",ED,7/25/74,2.1875,2.25,274800,2.25,2.1875,0.109109156 +"Consolidated Edison, Inc.",ED,7/26/74,2.15625,2.1875,155200,2.25,2.1875,0.109109156 +"Consolidated Edison, Inc.",ED,7/29/74,2.15625,2.1875,132800,2.21875,2.15625,0.107550494 +"Consolidated Edison, Inc.",ED,7/30/74,2.09375,2.15625,122000,2.15625,2.09375,0.10443303 +"Consolidated Edison, Inc.",ED,7/31/74,2.0625,2.09375,157600,2.125,2.09375,0.10443303 +"Consolidated Edison, Inc.",ED,8/1/74,1.9375,2.0625,106400,2.0625,1.96875,0.100600615 +"Consolidated Edison, Inc.",ED,8/2/74,1.9375,1.96875,90400,2,1.96875,0.100600615 +"Consolidated Edison, Inc.",ED,8/5/74,1.96875,1.96875,95600,2.03125,1.96875,0.100600615 +"Consolidated Edison, Inc.",ED,8/6/74,1.96875,1.96875,93200,2.0625,2,0.10219749 +"Consolidated Edison, Inc.",ED,8/7/74,2,2,90000,2.0625,2.03125,0.10379426 +"Consolidated Edison, Inc.",ED,8/8/74,2,2.03125,128400,2.09375,2,0.10219749 +"Consolidated Edison, Inc.",ED,8/9/74,2,2,72800,2.0625,2.0625,0.10539107 +"Consolidated Edison, Inc.",ED,8/12/74,2.03125,2.0625,111600,2.0625,2.03125,0.10379426 +"Consolidated Edison, Inc.",ED,8/13/74,2,2.03125,89600,2.0625,2,0.10219749 +"Consolidated Edison, Inc.",ED,8/14/74,1.96875,2,107200,2,2,0.10219749 +"Consolidated Edison, Inc.",ED,8/15/74,1.96875,2,68400,2.03125,1.96875,0.100600615 +"Consolidated Edison, Inc.",ED,8/16/74,1.9375,1.96875,75200,2,1.9375,0.09900374 +"Consolidated Edison, Inc.",ED,8/19/74,1.875,1.9375,96400,1.96875,1.875,0.09581013 +"Consolidated Edison, Inc.",ED,8/20/74,1.875,1.875,74400,1.9375,1.90625,0.097406946 +"Consolidated Edison, Inc.",ED,8/21/74,1.8125,1.90625,80400,1.90625,1.8125,0.09261645 +"Consolidated Edison, Inc.",ED,8/22/74,1.8125,1.8125,94400,1.84375,1.84375,0.09421329 +"Consolidated Edison, Inc.",ED,8/23/74,1.78125,1.84375,78000,1.84375,1.8125,0.09261645 +"Consolidated Edison, Inc.",ED,8/26/74,1.78125,1.8125,133200,1.84375,1.8125,0.09261645 +"Consolidated Edison, Inc.",ED,8/27/74,1.78125,1.8125,102400,1.8125,1.78125,0.091019616 +"Consolidated Edison, Inc.",ED,8/28/74,1.75,1.78125,78800,1.8125,1.75,0.08942278 +"Consolidated Edison, Inc.",ED,8/29/74,1.75,1.75,87200,1.78125,1.78125,0.091019616 +"Consolidated Edison, Inc.",ED,8/30/74,1.75,1.78125,136000,1.78125,1.78125,0.091019616 +"Consolidated Edison, Inc.",ED,9/3/74,1.75,1.78125,134800,1.8125,1.75,0.08942278 +"Consolidated Edison, Inc.",ED,9/4/74,1.71875,1.75,120400,1.78125,1.71875,0.08782596 +"Consolidated Edison, Inc.",ED,9/5/74,1.625,1.71875,188000,1.75,1.625,0.08303543 +"Consolidated Edison, Inc.",ED,9/6/74,1.65625,1.65625,131200,1.71875,1.6875,0.086229146 +"Consolidated Edison, Inc.",ED,9/9/74,1.65625,1.6875,97200,1.75,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,9/10/74,1.625,1.65625,78000,1.6875,1.625,0.08303543 +"Consolidated Edison, Inc.",ED,9/11/74,1.625,1.625,200800,1.6875,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,9/12/74,1.5625,1.65625,161200,1.65625,1.5625,0.07984179 +"Consolidated Edison, Inc.",ED,9/13/74,1.5,1.53125,243600,1.53125,1.53125,0.07824494 +"Consolidated Edison, Inc.",ED,9/16/74,1.53125,1.53125,239200,1.6875,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,9/17/74,1.65625,1.65625,151600,1.71875,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,9/18/74,1.625,1.65625,106000,1.71875,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,9/19/74,1.625,1.65625,133200,1.71875,1.71875,0.08782596 +"Consolidated Edison, Inc.",ED,9/20/74,1.65625,1.71875,144000,1.78125,1.75,0.08942278 +"Consolidated Edison, Inc.",ED,9/23/74,1.71875,1.75,113200,1.78125,1.71875,0.08782596 +"Consolidated Edison, Inc.",ED,9/24/74,1.6875,1.71875,94000,1.75,1.71875,0.08782596 +"Consolidated Edison, Inc.",ED,9/25/74,1.71875,1.71875,123600,1.78125,1.71875,0.08782596 +"Consolidated Edison, Inc.",ED,9/26/74,1.65625,1.71875,62800,1.71875,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,9/27/74,1.65625,1.65625,118800,1.71875,1.6875,0.086229146 +"Consolidated Edison, Inc.",ED,9/30/74,1.625,1.6875,110400,1.6875,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,10/1/74,1.625,1.65625,124000,1.6875,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,10/2/74,1.65625,1.65625,64800,1.6875,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,10/3/74,1.65625,1.65625,98000,1.71875,1.71875,0.08782596 +"Consolidated Edison, Inc.",ED,10/4/74,1.65625,1.71875,145600,1.71875,1.65625,0.084632315 +"Consolidated Edison, Inc.",ED,10/7/74,1.65625,1.65625,127200,1.75,1.71875,0.08782596 +"Consolidated Edison, Inc.",ED,10/8/74,1.6875,1.71875,136000,1.75,1.71875,0.08782596 +"Consolidated Edison, Inc.",ED,10/9/74,1.71875,1.71875,138800,1.78125,1.75,0.08942278 +"Consolidated Edison, Inc.",ED,10/10/74,1.75,1.75,213600,1.875,1.875,0.09581013 +"Consolidated Edison, Inc.",ED,10/11/74,1.875,1.875,189200,2.0625,2,0.10219749 +"Consolidated Edison, Inc.",ED,10/14/74,2,2,100400,2.03125,2.03125,0.10379426 +"Consolidated Edison, Inc.",ED,10/15/74,1.96875,2.03125,141600,2.03125,1.96875,0.100600615 +"Consolidated Edison, Inc.",ED,10/16/74,1.875,1.96875,92400,1.96875,1.90625,0.097406946 +"Consolidated Edison, Inc.",ED,10/17/74,1.8125,1.90625,79600,1.90625,1.84375,0.09421329 +"Consolidated Edison, Inc.",ED,10/18/74,1.875,1.875,123200,1.9375,1.9375,0.09900374 +"Consolidated Edison, Inc.",ED,10/21/74,1.90625,1.9375,170800,2,2,0.10219749 +"Consolidated Edison, Inc.",ED,10/22/74,1.875,2,285600,2.125,1.875,0.09581013 +"Consolidated Edison, Inc.",ED,10/23/74,1.875,1.875,130000,1.9375,1.9375,0.09900374 +"Consolidated Edison, Inc.",ED,10/24/74,1.84375,1.9375,73200,1.9375,1.875,0.09581013 +"Consolidated Edison, Inc.",ED,10/25/74,1.84375,1.875,84800,1.9375,1.875,0.09581013 +"Consolidated Edison, Inc.",ED,10/28/74,1.875,1.875,66400,1.9375,1.9375,0.09900374 +"Consolidated Edison, Inc.",ED,10/29/74,1.90625,1.9375,92800,1.9375,1.90625,0.097406946 +"Consolidated Edison, Inc.",ED,10/30/74,1.8125,1.875,124800,1.875,1.8125,0.09511116 +"Consolidated Edison, Inc.",ED,10/31/74,1.75,1.8125,130800,1.8125,1.78125,0.09347128 +"Consolidated Edison, Inc.",ED,11/1/74,1.75,1.78125,124400,1.8125,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,11/4/74,1.75,1.75,119200,1.78125,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,11/5/74,1.71875,1.75,85200,1.78125,1.78125,0.09347128 +"Consolidated Edison, Inc.",ED,11/6/74,1.71875,1.78125,106800,1.8125,1.71875,0.09019164 +"Consolidated Edison, Inc.",ED,11/7/74,1.71875,1.71875,137200,1.78125,1.71875,0.09019164 +"Consolidated Edison, Inc.",ED,11/8/74,1.71875,1.71875,90400,1.78125,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,11/11/74,1.71875,1.75,131600,1.78125,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,11/12/74,1.75,1.75,293600,1.84375,1.84375,0.09675103 +"Consolidated Edison, Inc.",ED,11/13/74,1.84375,1.84375,237600,1.9375,1.90625,0.100030705 +"Consolidated Edison, Inc.",ED,11/14/74,1.875,1.90625,135200,1.96875,1.875,0.09839089 +"Consolidated Edison, Inc.",ED,11/15/74,1.84375,1.875,117600,1.90625,1.84375,0.09675103 +"Consolidated Edison, Inc.",ED,11/18/74,1.78125,1.84375,124800,1.875,1.78125,0.09347128 +"Consolidated Edison, Inc.",ED,11/19/74,1.75,1.78125,140800,1.78125,1.78125,0.09347128 +"Consolidated Edison, Inc.",ED,11/20/74,1.75,1.78125,142000,1.8125,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,11/21/74,1.75,1.75,159600,1.78125,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,11/22/74,1.75,1.75,141600,1.8125,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,11/25/74,1.71875,1.75,159600,1.75,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,11/26/74,1.71875,1.75,121200,1.75,1.71875,0.09019164 +"Consolidated Edison, Inc.",ED,11/27/74,1.6875,1.71875,130400,1.75,1.71875,0.09019164 +"Consolidated Edison, Inc.",ED,11/29/74,1.6875,1.71875,85200,1.75,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,12/2/74,1.6875,1.75,155600,1.75,1.71875,0.09019164 +"Consolidated Edison, Inc.",ED,12/3/74,1.625,1.6875,199200,1.6875,1.625,0.085272074 +"Consolidated Edison, Inc.",ED,12/4/74,1.625,1.625,141200,1.6875,1.65625,0.08691199 +"Consolidated Edison, Inc.",ED,12/5/74,1.625,1.65625,179200,1.65625,1.65625,0.08691199 +"Consolidated Edison, Inc.",ED,12/6/74,1.625,1.65625,154800,1.65625,1.625,0.085272074 +"Consolidated Edison, Inc.",ED,12/9/74,1.5625,1.625,248000,1.65625,1.5625,0.0819924 +"Consolidated Edison, Inc.",ED,12/10/74,1.5625,1.5625,216800,1.59375,1.59375,0.08363222 +"Consolidated Edison, Inc.",ED,12/11/74,1.5625,1.59375,198000,1.59375,1.5625,0.0819924 +"Consolidated Edison, Inc.",ED,12/12/74,1.59375,1.59375,385200,1.71875,1.65625,0.08691199 +"Consolidated Edison, Inc.",ED,12/13/74,1.65625,1.65625,293600,1.75,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,12/16/74,1.6875,1.75,434000,1.75,1.71875,0.09019164 +"Consolidated Edison, Inc.",ED,12/17/74,1.6875,1.71875,243600,1.71875,1.6875,0.08855176 +"Consolidated Edison, Inc.",ED,12/18/74,1.6875,1.6875,258800,1.75,1.75,0.09183145 +"Consolidated Edison, Inc.",ED,12/19/74,1.6875,1.75,220800,1.75,1.71875,0.09019164 +"Consolidated Edison, Inc.",ED,12/20/74,1.6875,1.71875,270400,1.71875,1.6875,0.08855176 +"Consolidated Edison, Inc.",ED,12/23/74,1.65625,1.6875,308400,1.71875,1.71875,0.09019164 +"Consolidated Edison, Inc.",ED,12/24/74,1.6875,1.71875,208800,1.71875,1.6875,0.08855176 +"Consolidated Edison, Inc.",ED,12/26/74,1.6875,1.6875,277600,1.71875,1.6875,0.08855176 +"Consolidated Edison, Inc.",ED,12/27/74,1.6875,1.6875,364400,1.71875,1.6875,0.08855176 +"Consolidated Edison, Inc.",ED,12/30/74,1.6875,1.6875,747600,1.71875,1.71875,0.09019164 +"Consolidated Edison, Inc.",ED,12/31/74,1.75,1.75,618400,1.875,1.875,0.09839089 +"Consolidated Edison, Inc.",ED,1/2/75,1.875,1.875,386000,2.09375,2.03125,0.10659014 +"Consolidated Edison, Inc.",ED,1/3/75,2.03125,2.03125,524800,2.21875,2.21875,0.11642918 +"Consolidated Edison, Inc.",ED,1/6/75,2.1875,2.21875,360400,2.3125,2.21875,0.11642918 +"Consolidated Edison, Inc.",ED,1/7/75,2.15625,2.21875,98800,2.21875,2.21875,0.11642918 +"Consolidated Edison, Inc.",ED,1/8/75,2.125,2.21875,120000,2.21875,2.15625,0.113149524 +"Consolidated Edison, Inc.",ED,1/9/75,2.125,2.15625,140000,2.25,2.21875,0.11642918 +"Consolidated Edison, Inc.",ED,1/10/75,2.21875,2.21875,262800,2.28125,2.28125,0.11970891 +"Consolidated Edison, Inc.",ED,1/13/75,2.1875,2.28125,357200,2.3125,2.28125,0.11970891 +"Consolidated Edison, Inc.",ED,1/14/75,2.1875,2.25,168400,2.25,2.21875,0.11642918 +"Consolidated Edison, Inc.",ED,1/15/75,2.1875,2.21875,120800,2.25,2.21875,0.11642918 +"Consolidated Edison, Inc.",ED,1/16/75,2.21875,2.21875,84800,2.25,2.25,0.11806904 +"Consolidated Edison, Inc.",ED,1/17/75,2.21875,2.25,82400,2.25,2.21875,0.11642918 +"Consolidated Edison, Inc.",ED,1/20/75,2.1875,2.21875,128400,2.25,2.25,0.11806904 +"Consolidated Edison, Inc.",ED,1/21/75,2.21875,2.25,131200,2.25,2.21875,0.11642918 +"Consolidated Edison, Inc.",ED,1/22/75,2.21875,2.21875,300400,2.46875,2.4375,0.12790816 +"Consolidated Edison, Inc.",ED,1/23/75,2.40625,2.4375,207600,2.46875,2.46875,0.12954803 +"Consolidated Edison, Inc.",ED,1/24/75,2.46875,2.46875,327600,2.5625,2.5625,0.13446751 +"Consolidated Edison, Inc.",ED,1/27/75,2.5625,2.5625,412800,2.625,2.625,0.13774723 +"Consolidated Edison, Inc.",ED,1/28/75,2.65625,2.65625,630800,2.75,2.71875,0.14266673 +"Consolidated Edison, Inc.",ED,1/29/75,2.71875,2.71875,563200,2.90625,2.90625,0.1525058 +"Consolidated Edison, Inc.",ED,1/30/75,2.78125,2.90625,412800,2.96875,2.78125,0.14594644 +"Consolidated Edison, Inc.",ED,1/31/75,2.6875,2.78125,320800,2.8125,2.71875,0.14266673 +"Consolidated Edison, Inc.",ED,2/3/75,2.71875,2.71875,238800,2.8125,2.75,0.1443066 +"Consolidated Edison, Inc.",ED,2/4/75,2.75,2.75,161200,2.84375,2.84375,0.14922622 +"Consolidated Edison, Inc.",ED,2/5/75,2.71875,2.78125,154000,2.78125,2.78125,0.14989983 +"Consolidated Edison, Inc.",ED,2/6/75,2.75,2.78125,207200,2.84375,2.78125,0.14989983 +"Consolidated Edison, Inc.",ED,2/7/75,2.71875,2.78125,406000,2.78125,2.75,0.14821558 +"Consolidated Edison, Inc.",ED,2/10/75,2.71875,2.75,100000,2.75,2.71875,0.14653134 +"Consolidated Edison, Inc.",ED,2/11/75,2.65625,2.71875,105600,2.71875,2.6875,0.14484696 +"Consolidated Edison, Inc.",ED,2/12/75,2.65625,2.6875,134000,2.71875,2.6875,0.14484696 +"Consolidated Edison, Inc.",ED,2/13/75,2.625,2.6875,333200,2.6875,2.625,0.14147846 +"Consolidated Edison, Inc.",ED,2/14/75,2.59375,2.625,167600,2.6875,2.625,0.14147846 +"Consolidated Edison, Inc.",ED,2/18/75,2.5625,2.625,213600,2.65625,2.59375,0.13979423 +"Consolidated Edison, Inc.",ED,2/19/75,2.5625,2.59375,94800,2.625,2.625,0.14147846 +"Consolidated Edison, Inc.",ED,2/20/75,2.5625,2.625,168800,2.625,2.59375,0.13979423 +"Consolidated Edison, Inc.",ED,2/21/75,2.5625,2.59375,149600,2.625,2.59375,0.13979423 +"Consolidated Edison, Inc.",ED,2/24/75,2.59375,2.59375,119600,2.65625,2.625,0.14147846 +"Consolidated Edison, Inc.",ED,2/25/75,2.53125,2.625,148800,2.625,2.59375,0.13979423 +"Consolidated Edison, Inc.",ED,2/26/75,2.53125,2.59375,104400,2.625,2.53125,0.13642569 +"Consolidated Edison, Inc.",ED,2/27/75,2.53125,2.53125,71200,2.59375,2.59375,0.13979423 +"Consolidated Edison, Inc.",ED,2/28/75,2.5625,2.59375,165600,2.6875,2.65625,0.14316264 +"Consolidated Edison, Inc.",ED,3/3/75,2.6875,2.6875,411600,2.875,2.875,0.15495275 +"Consolidated Edison, Inc.",ED,3/4/75,2.84375,2.875,262000,2.9375,2.84375,0.15326844 +"Consolidated Edison, Inc.",ED,3/5/75,2.84375,2.84375,322000,2.96875,2.90625,0.15663692 +"Consolidated Edison, Inc.",ED,3/6/75,2.875,2.90625,311200,3.0625,3.03125,0.16337402 +"Consolidated Edison, Inc.",ED,3/7/75,3,3.03125,184000,3.09375,3.03125,0.16337402 +"Consolidated Edison, Inc.",ED,3/10/75,2.96875,3.03125,169200,3.03125,2.96875,0.16000535 +"Consolidated Edison, Inc.",ED,3/11/75,2.9375,2.96875,169600,3,2.9375,0.15832113 +"Consolidated Edison, Inc.",ED,3/12/75,2.90625,2.9375,91600,3,2.96875,0.16000535 +"Consolidated Edison, Inc.",ED,3/13/75,2.9375,2.96875,144800,3,2.9375,0.15832113 +"Consolidated Edison, Inc.",ED,3/14/75,2.96875,2.96875,127200,3,3,0.16168976 +"Consolidated Edison, Inc.",ED,3/17/75,2.96875,3,136000,3.03125,3.03125,0.16337402 +"Consolidated Edison, Inc.",ED,3/18/75,3,3.03125,161200,3.0625,3.03125,0.16337402 +"Consolidated Edison, Inc.",ED,3/19/75,2.96875,3,131200,3,2.96875,0.16000535 +"Consolidated Edison, Inc.",ED,3/20/75,2.96875,2.96875,81600,3,2.96875,0.16000535 +"Consolidated Edison, Inc.",ED,3/21/75,2.9375,2.96875,155600,2.96875,2.9375,0.15832113 +"Consolidated Edison, Inc.",ED,3/24/75,2.75,2.90625,201200,2.90625,2.84375,0.15326844 +"Consolidated Edison, Inc.",ED,3/25/75,2.65625,2.75,166000,2.75,2.71875,0.14653134 +"Consolidated Edison, Inc.",ED,3/26/75,2.71875,2.71875,80000,2.84375,2.8125,0.15158407 +"Consolidated Edison, Inc.",ED,3/27/75,2.78125,2.8125,61600,2.84375,2.78125,0.14989983 +"Consolidated Edison, Inc.",ED,3/31/75,2.78125,2.78125,104800,2.84375,2.8125,0.15158407 +"Consolidated Edison, Inc.",ED,4/1/75,2.75,2.8125,89600,2.8125,2.75,0.14821558 +"Consolidated Edison, Inc.",ED,4/2/75,2.75,2.75,60800,2.8125,2.78125,0.14989983 +"Consolidated Edison, Inc.",ED,4/3/75,2.75,2.78125,64000,2.8125,2.75,0.14821558 +"Consolidated Edison, Inc.",ED,4/4/75,2.75,2.75,54400,2.8125,2.75,0.14821558 +"Consolidated Edison, Inc.",ED,4/7/75,2.8125,2.8125,112800,2.84375,2.8125,0.15158407 +"Consolidated Edison, Inc.",ED,4/8/75,2.8125,2.8125,89600,2.875,2.84375,0.15326844 +"Consolidated Edison, Inc.",ED,4/9/75,2.8125,2.84375,67600,2.875,2.84375,0.15326844 +"Consolidated Edison, Inc.",ED,4/10/75,2.84375,2.84375,82800,2.90625,2.90625,0.15663692 +"Consolidated Edison, Inc.",ED,4/11/75,2.84375,2.90625,99200,2.9375,2.90625,0.15663692 +"Consolidated Edison, Inc.",ED,4/14/75,2.875,2.90625,79200,2.9375,2.90625,0.15663692 +"Consolidated Edison, Inc.",ED,4/15/75,2.875,2.90625,126000,2.9375,2.875,0.15495275 +"Consolidated Edison, Inc.",ED,4/16/75,2.875,2.875,68400,2.9375,2.875,0.15495275 +"Consolidated Edison, Inc.",ED,4/17/75,2.875,2.875,56800,2.9375,2.90625,0.15663692 +"Consolidated Edison, Inc.",ED,4/18/75,2.875,2.90625,137600,2.96875,2.96875,0.16000535 +"Consolidated Edison, Inc.",ED,4/21/75,2.96875,2.96875,226800,3.0625,3.0625,0.16505828 +"Consolidated Edison, Inc.",ED,4/22/75,2.875,3.0625,218000,3.0625,2.90625,0.15663692 +"Consolidated Edison, Inc.",ED,4/23/75,2.90625,2.90625,260400,2.96875,2.96875,0.16000535 +"Consolidated Edison, Inc.",ED,4/24/75,2.96875,2.96875,133200,3.03125,3.03125,0.16337402 +"Consolidated Edison, Inc.",ED,4/25/75,3.03125,3.03125,101200,3.0625,3.0625,0.16505828 +"Consolidated Edison, Inc.",ED,4/28/75,3.03125,3.0625,131200,3.09375,3.09375,0.1667425 +"Consolidated Edison, Inc.",ED,4/29/75,3.03125,3.09375,88000,3.09375,3.03125,0.16337402 +"Consolidated Edison, Inc.",ED,4/30/75,3.03125,3.03125,122400,3.09375,3.09375,0.1667425 +"Consolidated Edison, Inc.",ED,5/1/75,3,3.0625,102000,3.0625,3.0625,0.16915908 +"Consolidated Edison, Inc.",ED,5/2/75,3.03125,3.0625,82400,3.0625,3.03125,0.16743296 +"Consolidated Edison, Inc.",ED,5/5/75,2.9375,3.03125,140400,3.03125,2.9375,0.16225462 +"Consolidated Edison, Inc.",ED,5/6/75,2.84375,2.9375,108400,2.96875,2.875,0.15880245 +"Consolidated Edison, Inc.",ED,5/7/75,2.8125,2.875,96400,2.875,2.875,0.15880245 +"Consolidated Edison, Inc.",ED,5/8/75,2.84375,2.875,75200,2.90625,2.875,0.15880245 +"Consolidated Edison, Inc.",ED,5/9/75,2.875,2.875,106000,2.96875,2.90625,0.16052853 +"Consolidated Edison, Inc.",ED,5/12/75,2.90625,2.90625,127600,2.9375,2.90625,0.16052853 +"Consolidated Edison, Inc.",ED,5/13/75,2.90625,2.90625,113600,2.96875,2.9375,0.16225462 +"Consolidated Edison, Inc.",ED,5/14/75,2.9375,2.9375,156800,3.03125,2.96875,0.16398066 +"Consolidated Edison, Inc.",ED,5/15/75,2.90625,2.96875,157600,3,2.9375,0.16225462 +"Consolidated Edison, Inc.",ED,5/16/75,2.875,2.90625,59200,2.90625,2.90625,0.16052853 +"Consolidated Edison, Inc.",ED,5/19/75,2.875,2.90625,167200,3,2.96875,0.16398066 +"Consolidated Edison, Inc.",ED,5/20/75,2.90625,2.96875,114000,3,2.9375,0.16225462 +"Consolidated Edison, Inc.",ED,5/21/75,2.875,2.9375,49200,2.9375,2.875,0.15880245 +"Consolidated Edison, Inc.",ED,5/22/75,2.875,2.875,110400,2.9375,2.9375,0.16225462 +"Consolidated Edison, Inc.",ED,5/23/75,2.90625,2.9375,100400,2.96875,2.90625,0.16052853 +"Consolidated Edison, Inc.",ED,5/27/75,2.875,2.90625,64000,2.9375,2.875,0.15880245 +"Consolidated Edison, Inc.",ED,5/28/75,2.8125,2.875,98400,2.90625,2.8125,0.15535015 +"Consolidated Edison, Inc.",ED,5/29/75,2.8125,2.8125,102400,2.90625,2.90625,0.16052853 +"Consolidated Edison, Inc.",ED,5/30/75,2.875,2.90625,46000,2.9375,2.9375,0.16225462 +"Consolidated Edison, Inc.",ED,6/2/75,2.9375,2.9375,319200,3.0625,3.03125,0.16743296 +"Consolidated Edison, Inc.",ED,6/3/75,3.03125,3.03125,333200,3.3125,3.3125,0.18296808 +"Consolidated Edison, Inc.",ED,6/4/75,3.28125,3.3125,304400,3.4375,3.28125,0.1812419 +"Consolidated Edison, Inc.",ED,6/5/75,3.21875,3.28125,101600,3.28125,3.25,0.1795157 +"Consolidated Edison, Inc.",ED,6/6/75,3.1875,3.25,110800,3.25,3.21875,0.17778967 +"Consolidated Edison, Inc.",ED,6/9/75,3.15625,3.21875,85200,3.21875,3.21875,0.17778967 +"Consolidated Edison, Inc.",ED,6/10/75,3.125,3.1875,66400,3.1875,3.1875,0.1760635 +"Consolidated Edison, Inc.",ED,6/11/75,3.125,3.1875,292000,3.3125,3.25,0.1795157 +"Consolidated Edison, Inc.",ED,6/12/75,3.21875,3.25,106000,3.28125,3.28125,0.1812419 +"Consolidated Edison, Inc.",ED,6/13/75,3.25,3.28125,130000,3.4375,3.4375,0.18987252 +"Consolidated Edison, Inc.",ED,6/16/75,3.375,3.4375,137200,3.46875,3.4375,0.18987252 +"Consolidated Edison, Inc.",ED,6/17/75,3.375,3.4375,127600,3.46875,3.375,0.18642023 +"Consolidated Edison, Inc.",ED,6/18/75,3.375,3.375,76800,3.46875,3.40625,0.18814632 +"Consolidated Edison, Inc.",ED,6/19/75,3.40625,3.40625,144400,3.5,3.5,0.19332467 +"Consolidated Edison, Inc.",ED,6/20/75,3.5,3.5,322800,3.625,3.53125,0.19505075 +"Consolidated Edison, Inc.",ED,6/23/75,3.5,3.53125,214400,3.59375,3.5625,0.1967768 +"Consolidated Edison, Inc.",ED,6/24/75,3.5625,3.5625,157200,3.625,3.59375,0.19850302 +"Consolidated Edison, Inc.",ED,6/25/75,3.53125,3.59375,94800,3.59375,3.5625,0.1967768 +"Consolidated Edison, Inc.",ED,6/26/75,3.53125,3.5625,121200,3.59375,3.53125,0.19505075 +"Consolidated Edison, Inc.",ED,6/27/75,3.5,3.53125,108400,3.5625,3.5,0.19332467 +"Consolidated Edison, Inc.",ED,6/30/75,3.4375,3.5,102800,3.53125,3.46875,0.19159862 +"Consolidated Edison, Inc.",ED,7/1/75,3.34375,3.46875,96800,3.46875,3.375,0.18642023 +"Consolidated Edison, Inc.",ED,7/2/75,3.21875,3.34375,169200,3.34375,3.28125,0.1812419 +"Consolidated Edison, Inc.",ED,7/3/75,3.21875,3.28125,110800,3.34375,3.34375,0.18469393 +"Consolidated Edison, Inc.",ED,7/7/75,3.28125,3.34375,96800,3.375,3.28125,0.1812419 +"Consolidated Edison, Inc.",ED,7/8/75,3.25,3.28125,50400,3.3125,3.28125,0.1812419 +"Consolidated Edison, Inc.",ED,7/9/75,3.3125,3.3125,91200,3.375,3.3125,0.18296808 +"Consolidated Edison, Inc.",ED,7/10/75,3.3125,3.3125,115600,3.40625,3.375,0.18642023 +"Consolidated Edison, Inc.",ED,7/11/75,3.375,3.375,74400,3.4375,3.40625,0.18814632 +"Consolidated Edison, Inc.",ED,7/14/75,3.375,3.40625,56400,3.4375,3.375,0.18642023 +"Consolidated Edison, Inc.",ED,7/15/75,3.375,3.375,64000,3.40625,3.40625,0.18814632 +"Consolidated Edison, Inc.",ED,7/16/75,3.3125,3.40625,56400,3.40625,3.3125,0.18296808 +"Consolidated Edison, Inc.",ED,7/17/75,3.3125,3.3125,116000,3.4375,3.3125,0.18296808 +"Consolidated Edison, Inc.",ED,7/18/75,3.28125,3.3125,142000,3.34375,3.34375,0.18469393 +"Consolidated Edison, Inc.",ED,7/21/75,3.3125,3.34375,65200,3.375,3.3125,0.18296808 +"Consolidated Edison, Inc.",ED,7/22/75,3.15625,3.3125,206000,3.3125,3.21875,0.17778967 +"Consolidated Edison, Inc.",ED,7/23/75,3.1875,3.21875,118800,3.28125,3.25,0.1795157 +"Consolidated Edison, Inc.",ED,7/24/75,3.1875,3.25,63200,3.25,3.1875,0.1760635 +"Consolidated Edison, Inc.",ED,7/25/75,3.1875,3.1875,37600,3.25,3.25,0.1795157 +"Consolidated Edison, Inc.",ED,7/28/75,3.15625,3.25,138800,3.25,3.1875,0.1760635 +"Consolidated Edison, Inc.",ED,7/29/75,3.15625,3.1875,63200,3.21875,3.21875,0.17778967 +"Consolidated Edison, Inc.",ED,7/30/75,3.1875,3.21875,106000,3.25,3.1875,0.1760635 +"Consolidated Edison, Inc.",ED,7/31/75,3.125,3.15625,59600,3.15625,3.125,0.17677058 +"Consolidated Edison, Inc.",ED,8/1/75,3.09375,3.125,45200,3.15625,3.09375,0.17500293 +"Consolidated Edison, Inc.",ED,8/4/75,3.0625,3.09375,53200,3.125,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,8/5/75,3.03125,3.0625,80000,3.09375,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,8/6/75,3,3.0625,63600,3.0625,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,8/7/75,3,3.03125,157200,3.21875,3.09375,0.17500293 +"Consolidated Edison, Inc.",ED,8/8/75,3.0625,3.09375,95200,3.125,3.09375,0.17500293 +"Consolidated Edison, Inc.",ED,8/11/75,3.03125,3.09375,86400,3.09375,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,8/12/75,3,3.0625,100400,3.09375,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,8/13/75,3.03125,3.03125,28000,3.09375,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,8/14/75,3.03125,3.0625,72800,3.0625,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,8/15/75,3.03125,3.03125,63200,3.1875,3.15625,0.1785384 +"Consolidated Edison, Inc.",ED,8/18/75,3.0625,3.15625,70000,3.15625,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,8/19/75,3.03125,3.0625,92800,3.09375,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,8/20/75,2.96875,3.03125,116000,3.03125,2.96875,0.167932 +"Consolidated Edison, Inc.",ED,8/21/75,2.9375,2.96875,62800,2.96875,2.9375,0.1661643 +"Consolidated Edison, Inc.",ED,8/22/75,2.9375,2.9375,86000,3,3,0.16969977 +"Consolidated Edison, Inc.",ED,8/25/75,2.9375,3,67600,3.03125,2.96875,0.167932 +"Consolidated Edison, Inc.",ED,8/26/75,2.9375,2.96875,54400,3,2.9375,0.1661643 +"Consolidated Edison, Inc.",ED,8/27/75,2.9375,2.9375,58000,3,2.96875,0.167932 +"Consolidated Edison, Inc.",ED,8/28/75,2.96875,2.96875,88800,3.09375,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,8/29/75,3.0625,3.0625,79200,3.125,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,9/2/75,3.03125,3.0625,84400,3.09375,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,9/3/75,2.96875,3.03125,90400,3.03125,3,0.16969977 +"Consolidated Edison, Inc.",ED,9/4/75,3,3,89200,3.03125,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,9/5/75,3,3.03125,75200,3.03125,3,0.16969977 +"Consolidated Edison, Inc.",ED,9/8/75,2.9375,3,122000,3,2.96875,0.167932 +"Consolidated Edison, Inc.",ED,9/9/75,2.96875,2.96875,109200,3.0625,3,0.16969977 +"Consolidated Edison, Inc.",ED,9/10/75,2.96875,3,36800,3,2.96875,0.167932 +"Consolidated Edison, Inc.",ED,9/11/75,2.9375,2.96875,59600,3,2.9375,0.1661643 +"Consolidated Edison, Inc.",ED,9/12/75,2.9375,2.9375,56400,3,2.96875,0.167932 +"Consolidated Edison, Inc.",ED,9/15/75,2.9375,2.96875,56800,3,3,0.16969977 +"Consolidated Edison, Inc.",ED,9/16/75,2.9375,3,86400,3,2.96875,0.167932 +"Consolidated Edison, Inc.",ED,9/17/75,2.9375,2.96875,80000,3,3,0.16969977 +"Consolidated Edison, Inc.",ED,9/18/75,2.96875,3,89600,3,2.96875,0.167932 +"Consolidated Edison, Inc.",ED,9/19/75,2.96875,2.96875,175200,3.03125,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,9/22/75,3,3.03125,132000,3.09375,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,9/23/75,3,3.0625,60000,3.0625,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,9/24/75,3,3.03125,62000,3.0625,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,9/25/75,3,3.03125,43600,3.03125,3,0.16969977 +"Consolidated Edison, Inc.",ED,9/26/75,3,3,47600,3.0625,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,9/29/75,3.0625,3.0625,76400,3.09375,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,9/30/75,3,3.0625,75600,3.0625,3,0.16969977 +"Consolidated Edison, Inc.",ED,10/1/75,3,3,59200,3.0625,3,0.16969977 +"Consolidated Edison, Inc.",ED,10/2/75,3,3,68800,3.0625,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,10/3/75,3,3.03125,112800,3.0625,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,10/6/75,3.03125,3.03125,91600,3.09375,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,10/7/75,3.03125,3.03125,64000,3.09375,3.0625,0.1732352 +"Consolidated Edison, Inc.",ED,10/8/75,3.03125,3.0625,66400,3.0625,3.03125,0.17146736 +"Consolidated Edison, Inc.",ED,10/9/75,3.03125,3.03125,251600,3.21875,3.21875,0.18207368 +"Consolidated Edison, Inc.",ED,10/10/75,3.1875,3.21875,249600,3.28125,3.25,0.18384139 +"Consolidated Edison, Inc.",ED,10/13/75,3.21875,3.25,112000,3.28125,3.28125,0.1856092 +"Consolidated Edison, Inc.",ED,10/14/75,3.21875,3.28125,100400,3.28125,3.25,0.18384139 +"Consolidated Edison, Inc.",ED,10/15/75,3.21875,3.25,138000,3.46875,3.46875,0.19621545 +"Consolidated Edison, Inc.",ED,10/16/75,3.4375,3.46875,117200,3.46875,3.46875,0.19621545 +"Consolidated Edison, Inc.",ED,10/17/75,3.28125,3.4375,210800,3.4375,3.34375,0.1891445 +"Consolidated Edison, Inc.",ED,10/20/75,3.28125,3.34375,141600,3.375,3.375,0.19091226 +"Consolidated Edison, Inc.",ED,10/21/75,3.3125,3.375,131600,3.40625,3.3125,0.18737695 +"Consolidated Edison, Inc.",ED,10/22/75,3.3125,3.3125,115600,3.375,3.3125,0.18737695 +"Consolidated Edison, Inc.",ED,10/23/75,3.34375,3.34375,138800,3.40625,3.40625,0.19267996 +"Consolidated Edison, Inc.",ED,10/24/75,3.34375,3.40625,137200,3.4375,3.34375,0.1891445 +"Consolidated Edison, Inc.",ED,10/27/75,3.34375,3.34375,116800,3.4375,3.4375,0.19444771 +"Consolidated Edison, Inc.",ED,10/28/75,3.28125,3.34375,270800,3.34375,3.3125,0.18737695 +"Consolidated Edison, Inc.",ED,10/29/75,3.125,3.3125,272800,3.3125,3.15625,0.1785384 +"Consolidated Edison, Inc.",ED,10/30/75,3.0625,3.15625,202000,3.15625,3.125,0.17677058 +"Consolidated Edison, Inc.",ED,10/31/75,3.09375,3.125,119600,3.21875,3.21875,0.18207368 +"Consolidated Edison, Inc.",ED,11/3/75,3.125,3.21875,132400,3.21875,3.15625,0.1785384 +"Consolidated Edison, Inc.",ED,11/4/75,3.03125,3.15625,238000,3.1875,3.09375,0.17500293 +"Consolidated Edison, Inc.",ED,11/5/75,3,3.0625,278800,3.0625,3.0625,0.17753921 +"Consolidated Edison, Inc.",ED,11/6/75,3.03125,3.0625,167600,3.0625,3.03125,0.17572756 +"Consolidated Edison, Inc.",ED,11/7/75,3,3.03125,222800,3.0625,3.03125,0.17572756 +"Consolidated Edison, Inc.",ED,11/10/75,3,3.03125,214400,3.03125,3,0.17391594 +"Consolidated Edison, Inc.",ED,11/11/75,3,3,182800,3.125,3.03125,0.17572756 +"Consolidated Edison, Inc.",ED,11/12/75,3.09375,3.09375,232400,3.21875,3.21875,0.18659744 +"Consolidated Edison, Inc.",ED,11/13/75,3.21875,3.21875,254800,3.3125,3.25,0.18840902 +"Consolidated Edison, Inc.",ED,11/14/75,3.21875,3.25,112800,3.28125,3.28125,0.19022058 +"Consolidated Edison, Inc.",ED,11/17/75,3.25,3.28125,151600,3.3125,3.3125,0.19203225 +"Consolidated Edison, Inc.",ED,11/18/75,3.28125,3.3125,143200,3.34375,3.28125,0.19022058 +"Consolidated Edison, Inc.",ED,11/19/75,3.28125,3.28125,169600,3.34375,3.3125,0.19203225 +"Consolidated Edison, Inc.",ED,11/20/75,3.3125,3.3125,131200,3.34375,3.3125,0.19203225 +"Consolidated Edison, Inc.",ED,11/21/75,3.3125,3.3125,107600,3.34375,3.3125,0.19203225 +"Consolidated Edison, Inc.",ED,11/24/75,3.3125,3.3125,103200,3.34375,3.3125,0.19203225 +"Consolidated Edison, Inc.",ED,11/25/75,3.28125,3.3125,114000,3.34375,3.34375,0.19384369 +"Consolidated Edison, Inc.",ED,11/26/75,3.34375,3.34375,236400,3.375,3.34375,0.19384369 +"Consolidated Edison, Inc.",ED,11/28/75,3.34375,3.34375,118400,3.40625,3.34375,0.19384369 +"Consolidated Edison, Inc.",ED,12/1/75,3.34375,3.34375,150800,3.40625,3.34375,0.19384369 +"Consolidated Edison, Inc.",ED,12/2/75,3.3125,3.34375,113600,3.375,3.34375,0.19384369 +"Consolidated Edison, Inc.",ED,12/3/75,3.25,3.3125,147600,3.3125,3.28125,0.19022058 +"Consolidated Edison, Inc.",ED,12/4/75,3.1875,3.28125,122800,3.28125,3.21875,0.18659744 +"Consolidated Edison, Inc.",ED,12/5/75,3.1875,3.21875,73200,3.21875,3.1875,0.1847857 +"Consolidated Edison, Inc.",ED,12/8/75,3.15625,3.1875,101600,3.21875,3.1875,0.1847857 +"Consolidated Edison, Inc.",ED,12/9/75,3.15625,3.1875,85600,3.21875,3.1875,0.1847857 +"Consolidated Edison, Inc.",ED,12/10/75,3.15625,3.1875,145200,3.25,3.25,0.18840902 +"Consolidated Edison, Inc.",ED,12/11/75,3.1875,3.25,121600,3.25,3.1875,0.1847857 +"Consolidated Edison, Inc.",ED,12/12/75,3.1875,3.1875,111600,3.21875,3.21875,0.18659744 +"Consolidated Edison, Inc.",ED,12/15/75,3.1875,3.21875,105200,3.25,3.21875,0.18659744 +"Consolidated Edison, Inc.",ED,12/16/75,3.1875,3.21875,128800,3.25,3.25,0.18840902 +"Consolidated Edison, Inc.",ED,12/17/75,3.21875,3.25,147200,3.25,3.21875,0.18659744 +"Consolidated Edison, Inc.",ED,12/18/75,3.21875,3.21875,196000,3.28125,3.25,0.18840902 +"Consolidated Edison, Inc.",ED,12/19/75,3.25,3.25,207600,3.34375,3.34375,0.19384369 +"Consolidated Edison, Inc.",ED,12/22/75,3.28125,3.34375,242000,3.34375,3.3125,0.19203225 +"Consolidated Edison, Inc.",ED,12/23/75,3.28125,3.3125,228400,3.375,3.375,0.19565545 +"Consolidated Edison, Inc.",ED,12/24/75,3.34375,3.375,175200,3.46875,3.4375,0.19927876 +"Consolidated Edison, Inc.",ED,12/26/75,3.4375,3.4375,201200,3.5625,3.5625,0.20652507 +"Consolidated Edison, Inc.",ED,12/29/75,3.5625,3.5625,343600,3.65625,3.625,0.21014851 +"Consolidated Edison, Inc.",ED,12/30/75,3.53125,3.625,224400,3.65625,3.65625,0.21195997 +"Consolidated Edison, Inc.",ED,12/31/75,3.625,3.65625,250800,3.75,3.75,0.21739498 +"Consolidated Edison, Inc.",ED,1/2/76,3.75,3.75,338800,3.875,3.875,0.22464137 +"Consolidated Edison, Inc.",ED,1/5/76,3.875,3.875,346800,4,4,0.23188795 +"Consolidated Edison, Inc.",ED,1/6/76,3.84375,4,234800,4,3.90625,0.22645304 +"Consolidated Edison, Inc.",ED,1/7/76,3.84375,3.90625,240000,3.9375,3.875,0.22464137 +"Consolidated Edison, Inc.",ED,1/8/76,3.84375,3.875,170800,3.90625,3.875,0.22464137 +"Consolidated Edison, Inc.",ED,1/9/76,3.84375,3.875,141600,3.90625,3.84375,0.22282968 +"Consolidated Edison, Inc.",ED,1/12/76,3.84375,3.84375,222000,3.90625,3.90625,0.22645304 +"Consolidated Edison, Inc.",ED,1/13/76,3.875,3.90625,195600,3.9375,3.90625,0.22645304 +"Consolidated Edison, Inc.",ED,1/14/76,3.875,3.90625,366800,4,4,0.23188795 +"Consolidated Edison, Inc.",ED,1/15/76,3.96875,4,288000,4.0625,4.0625,0.23551124 +"Consolidated Edison, Inc.",ED,1/16/76,4.03125,4.0625,216400,4.15625,4.15625,0.24094604 +"Consolidated Edison, Inc.",ED,1/19/76,4.125,4.15625,294000,4.25,4.21875,0.24456924 +"Consolidated Edison, Inc.",ED,1/20/76,4.125,4.1875,171200,4.1875,4.1875,0.24275756 +"Consolidated Edison, Inc.",ED,1/21/76,4.09375,4.1875,158000,4.1875,4.15625,0.24094604 +"Consolidated Edison, Inc.",ED,1/22/76,4.09375,4.15625,152000,4.1875,4.15625,0.24094604 +"Consolidated Edison, Inc.",ED,1/23/76,4.15625,4.15625,187200,4.25,4.21875,0.24456924 +"Consolidated Edison, Inc.",ED,1/26/76,4.15625,4.21875,303200,4.25,4.25,0.246381 +"Consolidated Edison, Inc.",ED,1/27/76,4.1875,4.25,788400,4.28125,4.25,0.246381 +"Consolidated Edison, Inc.",ED,1/28/76,4.25,4.25,906800,4.34375,4.25,0.246381 +"Consolidated Edison, Inc.",ED,1/29/76,4.28125,4.28125,819600,4.5,4.5,0.260874 +"Consolidated Edison, Inc.",ED,1/30/76,4.40625,4.5,191200,4.5,4.4375,0.25725043 +"Consolidated Edison, Inc.",ED,2/2/76,4.375,4.4375,244400,4.46875,4.375,0.25362733 +"Consolidated Edison, Inc.",ED,2/3/76,4.3125,4.375,283600,4.40625,4.34375,0.25181577 +"Consolidated Edison, Inc.",ED,2/4/76,4.3125,4.34375,260400,4.40625,4.375,0.25362733 +"Consolidated Edison, Inc.",ED,2/5/76,4.21875,4.34375,296800,4.34375,4.21875,0.2502902 +"Consolidated Edison, Inc.",ED,2/6/76,4.1875,4.21875,164000,4.25,4.21875,0.2502902 +"Consolidated Edison, Inc.",ED,2/9/76,4.1875,4.21875,212800,4.25,4.21875,0.2502902 +"Consolidated Edison, Inc.",ED,2/10/76,4.125,4.21875,406000,4.21875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,2/11/76,4.09375,4.1875,248400,4.1875,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,2/12/76,4.09375,4.125,158800,4.15625,4.09375,0.24287413 +"Consolidated Edison, Inc.",ED,2/13/76,4.09375,4.09375,116800,4.15625,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,2/17/76,4.09375,4.125,115200,4.15625,4.09375,0.24287413 +"Consolidated Edison, Inc.",ED,2/18/76,4.09375,4.09375,158000,4.21875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,2/19/76,4.1875,4.1875,183200,4.25,4.21875,0.2502902 +"Consolidated Edison, Inc.",ED,2/20/76,4.15625,4.21875,141600,4.21875,4.21875,0.2502902 +"Consolidated Edison, Inc.",ED,2/23/76,4.125,4.1875,209200,4.1875,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,2/24/76,4.15625,4.15625,136800,4.21875,4.21875,0.2502902 +"Consolidated Edison, Inc.",ED,2/25/76,4.125,4.21875,104000,4.21875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,2/26/76,4.15625,4.1875,236800,4.21875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,2/27/76,4.15625,4.1875,157600,4.21875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,3/1/76,4.125,4.1875,186800,4.1875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,3/2/76,4.15625,4.15625,148000,4.21875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,3/3/76,4.125,4.1875,124800,4.1875,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,3/4/76,4.125,4.125,85600,4.1875,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,3/5/76,4.125,4.125,92400,4.1875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,3/8/76,4.15625,4.1875,115200,4.21875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,3/9/76,4.15625,4.15625,124000,4.21875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,3/10/76,4.15625,4.15625,90000,4.21875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,3/11/76,4.15625,4.1875,92000,4.21875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,3/12/76,4.125,4.1875,139600,4.1875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,3/15/76,4.09375,4.15625,192400,4.1875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,3/16/76,4.0625,4.15625,184400,4.1875,4.09375,0.24287413 +"Consolidated Edison, Inc.",ED,3/17/76,4.09375,4.09375,86000,4.15625,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,3/18/76,4.125,4.15625,104000,4.1875,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,3/19/76,4.125,4.125,62000,4.1875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,3/22/76,4.125,4.15625,121200,4.1875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,3/23/76,4.09375,4.15625,100400,4.15625,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,3/24/76,4.09375,4.125,198000,4.15625,4.09375,0.24287413 +"Consolidated Edison, Inc.",ED,3/25/76,4.0625,4.09375,112800,4.125,4.09375,0.24287413 +"Consolidated Edison, Inc.",ED,3/26/76,4.03125,4.09375,124800,4.15625,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,3/29/76,4.09375,4.125,133600,4.1875,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,3/30/76,4.09375,4.125,80400,4.15625,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,3/31/76,4.09375,4.15625,158000,4.15625,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,4/1/76,4.09375,4.15625,115600,4.15625,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,4/2/76,4.09375,4.125,166400,4.15625,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,4/5/76,4.125,4.15625,310800,4.15625,4.125,0.24472809 +"Consolidated Edison, Inc.",ED,4/6/76,4.09375,4.125,301200,4.1875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,4/7/76,4.15625,4.15625,119200,4.1875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,4/8/76,4.15625,4.1875,118000,4.21875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,4/9/76,4.09375,4.15625,122000,4.21875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,4/12/76,4.125,4.1875,141200,4.1875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,4/13/76,4.15625,4.15625,75600,4.1875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,4/14/76,4.15625,4.15625,81200,4.1875,4.15625,0.24658222 +"Consolidated Edison, Inc.",ED,4/15/76,4.15625,4.15625,76000,4.21875,4.1875,0.2484362 +"Consolidated Edison, Inc.",ED,4/19/76,4.15625,4.1875,92800,4.25,4.25,0.25214428 +"Consolidated Edison, Inc.",ED,4/20/76,4.21875,4.25,214400,4.28125,4.25,0.25214428 +"Consolidated Edison, Inc.",ED,4/21/76,4.21875,4.25,150800,4.3125,4.25,0.25214428 +"Consolidated Edison, Inc.",ED,4/22/76,4.21875,4.25,171600,4.34375,4.3125,0.25585222 +"Consolidated Edison, Inc.",ED,4/23/76,4.28125,4.3125,172800,4.4375,4.4375,0.26326817 +"Consolidated Edison, Inc.",ED,4/26/76,4.40625,4.4375,365600,4.53125,4.5,0.2669762 +"Consolidated Edison, Inc.",ED,4/27/76,4.3125,4.5,200800,4.5,4.375,0.25956014 +"Consolidated Edison, Inc.",ED,4/28/76,4.3125,4.375,90000,4.375,4.34375,0.25770614 +"Consolidated Edison, Inc.",ED,4/29/76,4.28125,4.34375,141600,4.40625,4.3125,0.25585222 +"Consolidated Edison, Inc.",ED,4/30/76,4.28125,4.3125,77200,4.375,4.3125,0.25585222 +"Consolidated Edison, Inc.",ED,5/3/76,4.3125,4.3125,104000,4.375,4.3125,0.25585222 +"Consolidated Edison, Inc.",ED,5/4/76,4.3125,4.3125,174800,4.34375,4.3125,0.25585222 +"Consolidated Edison, Inc.",ED,5/5/76,4.28125,4.3125,187600,4.375,4.34375,0.25770614 +"Consolidated Edison, Inc.",ED,5/6/76,4.1875,4.25,90800,4.25,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,5/7/76,4.1875,4.21875,115200,4.21875,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,5/10/76,4.1875,4.21875,75200,4.25,4.1875,0.2542903 +"Consolidated Edison, Inc.",ED,5/11/76,4.125,4.1875,113600,4.21875,4.15625,0.25239265 +"Consolidated Edison, Inc.",ED,5/12/76,4.15625,4.15625,88000,4.21875,4.1875,0.2542903 +"Consolidated Edison, Inc.",ED,5/13/76,4.125,4.1875,126000,4.1875,4.125,0.25049496 +"Consolidated Edison, Inc.",ED,5/14/76,4.125,4.125,151600,4.21875,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,5/17/76,4.1875,4.21875,100400,4.25,4.1875,0.2542903 +"Consolidated Edison, Inc.",ED,5/18/76,4.15625,4.1875,98800,4.25,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,5/19/76,4.1875,4.21875,64400,4.21875,4.1875,0.2542903 +"Consolidated Edison, Inc.",ED,5/20/76,4.15625,4.1875,84800,4.21875,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,5/21/76,4.1875,4.21875,84400,4.25,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,5/24/76,4.15625,4.25,96000,4.25,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,5/25/76,4.15625,4.21875,96400,4.21875,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,5/26/76,4.1875,4.21875,82800,4.25,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,5/27/76,4.21875,4.25,58400,4.25,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,5/28/76,4.21875,4.25,80000,4.25,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,6/1/76,4.21875,4.21875,53200,4.25,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,6/2/76,4.1875,4.21875,64800,4.25,4.1875,0.2542903 +"Consolidated Edison, Inc.",ED,6/3/76,4.1875,4.1875,72000,4.25,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,6/4/76,4.1875,4.21875,63600,4.25,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,6/7/76,4.1875,4.21875,94400,4.28125,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,6/8/76,4.21875,4.25,60400,4.25,4.21875,0.25618798 +"Consolidated Edison, Inc.",ED,6/9/76,4.1875,4.21875,76000,4.25,4.1875,0.2542903 +"Consolidated Edison, Inc.",ED,6/10/76,4.09375,4.1875,106000,4.21875,4.1875,0.2542903 +"Consolidated Edison, Inc.",ED,6/11/76,4.1875,4.1875,100800,4.28125,4.28125,0.25998342 +"Consolidated Edison, Inc.",ED,6/14/76,4.21875,4.28125,105600,4.28125,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,6/15/76,4.25,4.25,96400,4.28125,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,6/16/76,4.25,4.25,92800,4.3125,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,6/17/76,4.25,4.25,103600,4.3125,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,6/18/76,4.28125,4.28125,86800,4.34375,4.28125,0.25998342 +"Consolidated Edison, Inc.",ED,6/21/76,4.25,4.28125,71600,4.3125,4.28125,0.25998342 +"Consolidated Edison, Inc.",ED,6/22/76,4.25,4.28125,71600,4.3125,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,6/23/76,4.25,4.25,92400,4.28125,4.25,0.2580857 +"Consolidated Edison, Inc.",ED,6/24/76,4.25,4.25,86000,4.34375,4.3125,0.26188105 +"Consolidated Edison, Inc.",ED,6/25/76,4.28125,4.3125,78800,4.34375,4.3125,0.26188105 +"Consolidated Edison, Inc.",ED,6/28/76,4.28125,4.3125,110000,4.375,4.34375,0.2637789 +"Consolidated Edison, Inc.",ED,6/29/76,4.34375,4.34375,220400,4.5,4.46875,0.27136973 +"Consolidated Edison, Inc.",ED,6/30/76,4.4375,4.46875,120800,4.46875,4.46875,0.27136973 +"Consolidated Edison, Inc.",ED,7/1/76,4.40625,4.46875,103600,4.46875,4.46875,0.27136973 +"Consolidated Edison, Inc.",ED,7/2/76,4.4375,4.46875,142400,4.5,4.5,0.2732673 +"Consolidated Edison, Inc.",ED,7/6/76,4.46875,4.5,214800,4.625,4.5,0.2732673 +"Consolidated Edison, Inc.",ED,7/7/76,4.5,4.5,178000,4.65625,4.625,0.28085798 +"Consolidated Edison, Inc.",ED,7/8/76,4.59375,4.625,165200,4.65625,4.65625,0.28275576 +"Consolidated Edison, Inc.",ED,7/9/76,4.625,4.65625,111600,4.65625,4.65625,0.28275576 +"Consolidated Edison, Inc.",ED,7/12/76,4.625,4.65625,194000,4.71875,4.71875,0.2865511 +"Consolidated Edison, Inc.",ED,7/13/76,4.6875,4.71875,282000,4.75,4.75,0.28844878 +"Consolidated Edison, Inc.",ED,7/14/76,4.75,4.75,212400,4.8125,4.78125,0.2903465 +"Consolidated Edison, Inc.",ED,7/15/76,4.6875,4.78125,296000,4.8125,4.75,0.28844878 +"Consolidated Edison, Inc.",ED,7/16/76,4.65625,4.71875,84000,4.71875,4.65625,0.28275576 +"Consolidated Edison, Inc.",ED,7/19/76,4.65625,4.65625,116800,4.71875,4.71875,0.2865511 +"Consolidated Edison, Inc.",ED,7/20/76,4.6875,4.71875,156400,4.75,4.75,0.28844878 +"Consolidated Edison, Inc.",ED,7/21/76,4.65625,4.75,211600,4.75,4.71875,0.2865511 +"Consolidated Edison, Inc.",ED,7/22/76,4.65625,4.71875,104400,4.71875,4.71875,0.2865511 +"Consolidated Edison, Inc.",ED,7/23/76,4.625,4.71875,113200,4.75,4.75,0.28844878 +"Consolidated Edison, Inc.",ED,7/26/76,4.6875,4.75,116400,4.75,4.6875,0.28465343 +"Consolidated Edison, Inc.",ED,7/27/76,4.53125,4.6875,207200,4.71875,4.53125,0.27516508 +"Consolidated Edison, Inc.",ED,7/28/76,4.5,4.53125,124400,4.5625,4.5625,0.2770626 +"Consolidated Edison, Inc.",ED,7/29/76,4.53125,4.5625,74000,4.59375,4.5625,0.2770626 +"Consolidated Edison, Inc.",ED,7/30/76,4.53125,4.5625,176000,4.6875,4.625,0.28085798 +"Consolidated Edison, Inc.",ED,8/2/76,4.59375,4.625,114800,4.625,4.59375,0.27896032 +"Consolidated Edison, Inc.",ED,8/3/76,4.59375,4.59375,116400,4.71875,4.65625,0.28275576 +"Consolidated Edison, Inc.",ED,8/4/76,4.65625,4.65625,141200,4.71875,4.71875,0.2865511 +"Consolidated Edison, Inc.",ED,8/5/76,4.5625,4.625,74000,4.625,4.5625,0.2830616 +"Consolidated Edison, Inc.",ED,8/6/76,4.5625,4.5625,84000,4.625,4.625,0.28693897 +"Consolidated Edison, Inc.",ED,8/9/76,4.5625,4.625,246400,4.65625,4.625,0.28693897 +"Consolidated Edison, Inc.",ED,8/10/76,4.59375,4.625,121200,4.71875,4.71875,0.2927551 +"Consolidated Edison, Inc.",ED,8/11/76,4.6875,4.71875,122400,4.75,4.6875,0.29081643 +"Consolidated Edison, Inc.",ED,8/12/76,4.6875,4.6875,154800,4.71875,4.6875,0.29081643 +"Consolidated Edison, Inc.",ED,8/13/76,4.6875,4.6875,85200,4.71875,4.6875,0.29081643 +"Consolidated Edison, Inc.",ED,8/16/76,4.65625,4.6875,83600,4.71875,4.6875,0.29081643 +"Consolidated Edison, Inc.",ED,8/17/76,4.6875,4.6875,259200,4.78125,4.75,0.29469395 +"Consolidated Edison, Inc.",ED,8/18/76,4.75,4.75,82000,4.78125,4.78125,0.29663262 +"Consolidated Edison, Inc.",ED,8/19/76,4.71875,4.78125,96400,4.78125,4.78125,0.29663262 +"Consolidated Edison, Inc.",ED,8/20/76,4.5625,4.71875,344000,4.71875,4.65625,0.2888778 +"Consolidated Edison, Inc.",ED,8/23/76,4.5,4.625,216800,4.625,4.625,0.28693897 +"Consolidated Edison, Inc.",ED,8/24/76,4.5625,4.625,200400,4.6875,4.6875,0.29081643 +"Consolidated Edison, Inc.",ED,8/25/76,4.625,4.6875,194800,4.71875,4.71875,0.2927551 +"Consolidated Edison, Inc.",ED,8/26/76,4.65625,4.71875,116400,4.71875,4.71875,0.2927551 +"Consolidated Edison, Inc.",ED,8/27/76,4.65625,4.71875,88400,4.75,4.75,0.29469395 +"Consolidated Edison, Inc.",ED,8/30/76,4.71875,4.75,134800,4.78125,4.75,0.29469395 +"Consolidated Edison, Inc.",ED,8/31/76,4.71875,4.75,145600,4.78125,4.78125,0.29663262 +"Consolidated Edison, Inc.",ED,9/1/76,4.75,4.78125,142800,4.8125,4.78125,0.29663262 +"Consolidated Edison, Inc.",ED,9/2/76,4.78125,4.78125,182400,4.84375,4.78125,0.29663262 +"Consolidated Edison, Inc.",ED,9/3/76,4.78125,4.78125,139200,4.84375,4.84375,0.30051035 +"Consolidated Edison, Inc.",ED,9/7/76,4.78125,4.84375,248000,4.9375,4.9375,0.30632672 +"Consolidated Edison, Inc.",ED,9/8/76,4.90625,4.9375,156800,4.9375,4.9375,0.30632672 +"Consolidated Edison, Inc.",ED,9/9/76,4.90625,4.9375,157600,4.96875,4.96875,0.30826542 +"Consolidated Edison, Inc.",ED,9/10/76,4.9375,4.96875,456400,5,5,0.31020397 +"Consolidated Edison, Inc.",ED,9/13/76,4.96875,5,166000,5,5,0.31020397 +"Consolidated Edison, Inc.",ED,9/14/76,4.9375,5,185600,5,5,0.31020397 +"Consolidated Edison, Inc.",ED,9/15/76,4.9375,5,138400,5,4.96875,0.30826542 +"Consolidated Edison, Inc.",ED,9/16/76,4.9375,4.96875,146000,5,4.96875,0.30826542 +"Consolidated Edison, Inc.",ED,9/17/76,4.9375,4.96875,148400,4.96875,4.9375,0.30632672 +"Consolidated Edison, Inc.",ED,9/20/76,4.90625,4.9375,204800,4.96875,4.96875,0.30826542 +"Consolidated Edison, Inc.",ED,9/21/76,4.90625,4.96875,188400,5,4.96875,0.30826542 +"Consolidated Edison, Inc.",ED,9/22/76,4.9375,4.96875,167200,5,4.96875,0.30826542 +"Consolidated Edison, Inc.",ED,9/23/76,4.90625,4.96875,238400,4.96875,4.96875,0.30826542 +"Consolidated Edison, Inc.",ED,9/24/76,4.875,4.96875,146800,4.96875,4.9375,0.30632672 +"Consolidated Edison, Inc.",ED,9/27/76,4.90625,4.9375,103200,4.96875,4.9375,0.30632672 +"Consolidated Edison, Inc.",ED,9/28/76,4.90625,4.9375,132800,4.96875,4.90625,0.30438787 +"Consolidated Edison, Inc.",ED,9/29/76,4.84375,4.90625,151600,4.90625,4.875,0.30244917 +"Consolidated Edison, Inc.",ED,9/30/76,4.84375,4.875,71600,4.90625,4.875,0.30244917 +"Consolidated Edison, Inc.",ED,10/1/76,4.75,4.875,125200,4.90625,4.84375,0.30051035 +"Consolidated Edison, Inc.",ED,10/4/76,4.875,4.875,110000,4.90625,4.90625,0.30438787 +"Consolidated Edison, Inc.",ED,10/5/76,4.875,4.90625,155600,4.9375,4.875,0.30244917 +"Consolidated Edison, Inc.",ED,10/6/76,4.78125,4.875,216000,4.875,4.875,0.30244917 +"Consolidated Edison, Inc.",ED,10/7/76,4.78125,4.84375,216400,4.84375,4.84375,0.30051035 +"Consolidated Edison, Inc.",ED,10/8/76,4.78125,4.84375,100800,4.84375,4.78125,0.29663262 +"Consolidated Edison, Inc.",ED,10/11/76,4.75,4.78125,119600,4.8125,4.78125,0.29663262 +"Consolidated Edison, Inc.",ED,10/12/76,4.75,4.78125,110800,4.8125,4.8125,0.2985716 +"Consolidated Edison, Inc.",ED,10/13/76,4.78125,4.8125,112800,4.8125,4.8125,0.2985716 +"Consolidated Edison, Inc.",ED,10/14/76,4.75,4.8125,100400,4.8125,4.8125,0.2985716 +"Consolidated Edison, Inc.",ED,10/15/76,4.75,4.8125,131200,4.8125,4.78125,0.29663262 +"Consolidated Edison, Inc.",ED,10/18/76,4.78125,4.78125,121600,4.84375,4.8125,0.2985716 +"Consolidated Edison, Inc.",ED,10/19/76,4.59375,4.78125,357600,4.78125,4.65625,0.2888778 +"Consolidated Edison, Inc.",ED,10/20/76,4.59375,4.65625,145600,4.71875,4.6875,0.29081643 +"Consolidated Edison, Inc.",ED,10/21/76,4.65625,4.6875,137200,4.71875,4.6875,0.29081643 +"Consolidated Edison, Inc.",ED,10/22/76,4.65625,4.6875,98000,4.71875,4.71875,0.2927551 +"Consolidated Edison, Inc.",ED,10/25/76,4.6875,4.71875,87200,4.71875,4.71875,0.2927551 +"Consolidated Edison, Inc.",ED,10/26/76,4.6875,4.71875,100000,4.78125,4.75,0.29469395 +"Consolidated Edison, Inc.",ED,10/27/76,4.6875,4.75,95600,4.75,4.75,0.29469395 +"Consolidated Edison, Inc.",ED,10/28/76,4.71875,4.75,97600,4.78125,4.75,0.29469395 +"Consolidated Edison, Inc.",ED,10/29/76,4.6875,4.75,92800,4.75,4.75,0.29469395 +"Consolidated Edison, Inc.",ED,11/1/76,4.6875,4.75,131200,4.78125,4.75,0.29469395 +"Consolidated Edison, Inc.",ED,11/3/76,4.71875,4.75,150000,4.78125,4.78125,0.29663262 +"Consolidated Edison, Inc.",ED,11/4/76,4.65625,4.71875,104800,4.71875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/5/76,4.65625,4.6875,93600,4.71875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/8/76,4.625,4.6875,148000,4.6875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/9/76,4.65625,4.6875,137200,4.6875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/10/76,4.65625,4.6875,122000,4.71875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/11/76,4.65625,4.6875,77600,4.6875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/12/76,4.65625,4.6875,115600,4.6875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/15/76,4.625,4.6875,116800,4.6875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/16/76,4.625,4.6875,116000,4.6875,4.625,0.29306847 +"Consolidated Edison, Inc.",ED,11/17/76,4.625,4.625,114800,4.65625,4.625,0.29306847 +"Consolidated Edison, Inc.",ED,11/18/76,4.625,4.625,116400,4.6875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/19/76,4.65625,4.6875,154800,4.6875,4.65625,0.29504868 +"Consolidated Edison, Inc.",ED,11/22/76,4.625,4.65625,154800,4.6875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/23/76,4.625,4.6875,120800,4.6875,4.65625,0.29504868 +"Consolidated Edison, Inc.",ED,11/24/76,4.65625,4.65625,132400,4.71875,4.71875,0.2990088 +"Consolidated Edison, Inc.",ED,11/26/76,4.6875,4.71875,140000,4.71875,4.6875,0.29702884 +"Consolidated Edison, Inc.",ED,11/29/76,4.6875,4.6875,158400,4.75,4.75,0.30098912 +"Consolidated Edison, Inc.",ED,11/30/76,4.71875,4.75,287200,4.875,4.875,0.30890992 +"Consolidated Edison, Inc.",ED,12/1/76,4.875,4.875,349200,5,4.9375,0.31287044 +"Consolidated Edison, Inc.",ED,12/2/76,4.90625,4.9375,166000,4.96875,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/3/76,4.9375,4.96875,355600,5.03125,5.03125,0.318811 +"Consolidated Edison, Inc.",ED,12/6/76,5,5.03125,238400,5.0625,5.03125,0.318811 +"Consolidated Edison, Inc.",ED,12/7/76,4.96875,5.03125,178800,5.03125,5,0.31683046 +"Consolidated Edison, Inc.",ED,12/8/76,4.9375,5,143600,5,4.9375,0.31287044 +"Consolidated Edison, Inc.",ED,12/9/76,4.9375,4.9375,88800,5,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/10/76,4.90625,4.96875,177600,5,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/13/76,4.9375,4.96875,137200,4.96875,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/14/76,4.90625,4.96875,157200,4.96875,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/15/76,4.9375,4.96875,162400,4.96875,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/16/76,4.9375,4.96875,491200,5,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/17/76,4.9375,4.96875,222800,5,5,0.31683046 +"Consolidated Edison, Inc.",ED,12/20/76,4.9375,5,242400,5,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/21/76,4.9375,4.96875,162800,5,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/22/76,4.9375,4.96875,168000,5,4.96875,0.3148505 +"Consolidated Edison, Inc.",ED,12/23/76,4.90625,4.96875,147600,5,5,0.31683046 +"Consolidated Edison, Inc.",ED,12/27/76,4.96875,5,320000,5.125,5.09375,0.32277122 +"Consolidated Edison, Inc.",ED,12/28/76,5,5.09375,297200,5.1875,5.1875,0.32871172 +"Consolidated Edison, Inc.",ED,12/29/76,5.15625,5.1875,313600,5.25,5.25,0.33267215 +"Consolidated Edison, Inc.",ED,12/30/76,5.21875,5.25,268000,5.25,5.21875,0.33069208 +"Consolidated Edison, Inc.",ED,12/31/76,5.21875,5.21875,178400,5.25,5.25,0.33267215 +"Consolidated Edison, Inc.",ED,1/3/77,5.25,5.25,128000,5.28125,5.25,0.33267215 +"Consolidated Edison, Inc.",ED,1/4/77,5.1875,5.25,197200,5.28125,5.21875,0.33069208 +"Consolidated Edison, Inc.",ED,1/5/77,5.1875,5.21875,111200,5.25,5.1875,0.32871172 +"Consolidated Edison, Inc.",ED,1/6/77,5.21875,5.21875,207600,5.25,5.25,0.33267215 +"Consolidated Edison, Inc.",ED,1/7/77,5.25,5.25,112000,5.34375,5.3125,0.3366325 +"Consolidated Edison, Inc.",ED,1/10/77,5.28125,5.3125,134800,5.34375,5.34375,0.33861297 +"Consolidated Edison, Inc.",ED,1/11/77,5.3125,5.34375,168400,5.375,5.375,0.34059298 +"Consolidated Edison, Inc.",ED,1/12/77,5.3125,5.375,154000,5.375,5.3125,0.3366325 +"Consolidated Edison, Inc.",ED,1/13/77,5.3125,5.3125,98800,5.4375,5.375,0.34059298 +"Consolidated Edison, Inc.",ED,1/14/77,5.34375,5.375,118400,5.4375,5.40625,0.34257343 +"Consolidated Edison, Inc.",ED,1/17/77,5.375,5.40625,156000,5.4375,5.4375,0.34455305 +"Consolidated Edison, Inc.",ED,1/18/77,5.34375,5.4375,104000,5.4375,5.375,0.34059298 +"Consolidated Edison, Inc.",ED,1/19/77,5.375,5.375,86400,5.4375,5.40625,0.34257343 +"Consolidated Edison, Inc.",ED,1/20/77,5.375,5.40625,176800,5.46875,5.40625,0.34257343 +"Consolidated Edison, Inc.",ED,1/21/77,5.375,5.40625,101200,5.4375,5.40625,0.34257343 +"Consolidated Edison, Inc.",ED,1/24/77,5.34375,5.40625,129200,5.46875,5.46875,0.3465336 +"Consolidated Edison, Inc.",ED,1/25/77,5.46875,5.46875,1083200,5.8125,5.78125,0.36633557 +"Consolidated Edison, Inc.",ED,1/26/77,5.6875,5.78125,702400,5.8125,5.75,0.3643553 +"Consolidated Edison, Inc.",ED,1/27/77,5.6875,5.75,612800,5.78125,5.71875,0.36237508 +"Consolidated Edison, Inc.",ED,1/28/77,5.6875,5.71875,192400,5.75,5.71875,0.36237508 +"Consolidated Edison, Inc.",ED,1/31/77,5.6875,5.71875,312800,5.71875,5.71875,0.36237508 +"Consolidated Edison, Inc.",ED,2/1/77,5.6875,5.71875,330000,5.75,5.71875,0.36237508 +"Consolidated Edison, Inc.",ED,2/2/77,5.65625,5.71875,312400,5.71875,5.65625,0.35841465 +"Consolidated Edison, Inc.",ED,2/3/77,5.375,5.5625,649200,5.5625,5.40625,0.35031518 +"Consolidated Edison, Inc.",ED,2/4/77,5.375,5.40625,406800,5.5,5.4375,0.35233963 +"Consolidated Edison, Inc.",ED,2/7/77,5.4375,5.4375,199200,5.46875,5.46875,0.35436484 +"Consolidated Edison, Inc.",ED,2/8/77,5.40625,5.46875,443600,5.46875,5.46875,0.35436484 +"Consolidated Edison, Inc.",ED,2/9/77,5.375,5.46875,224000,5.46875,5.375,0.34829003 +"Consolidated Edison, Inc.",ED,2/10/77,5.375,5.375,174000,5.40625,5.375,0.34829003 +"Consolidated Edison, Inc.",ED,2/11/77,5.375,5.375,200000,5.40625,5.40625,0.35031518 +"Consolidated Edison, Inc.",ED,2/14/77,5.375,5.40625,224800,5.4375,5.4375,0.35233963 +"Consolidated Edison, Inc.",ED,2/15/77,5.40625,5.4375,213200,5.46875,5.46875,0.35436484 +"Consolidated Edison, Inc.",ED,2/16/77,5.4375,5.46875,170000,5.5,5.5,0.35639003 +"Consolidated Edison, Inc.",ED,2/17/77,5.46875,5.5,162400,5.5,5.46875,0.35436484 +"Consolidated Edison, Inc.",ED,2/18/77,5.46875,5.46875,138800,5.5,5.46875,0.35436484 +"Consolidated Edison, Inc.",ED,2/22/77,5.46875,5.46875,148000,5.53125,5.53125,0.35841474 +"Consolidated Edison, Inc.",ED,2/23/77,5.28125,5.53125,194400,5.5625,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,2/24/77,5.5,5.5625,148000,5.5625,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,2/25/77,5.5,5.5625,126400,5.5625,5.5,0.35639003 +"Consolidated Edison, Inc.",ED,2/28/77,5.5,5.5,180800,5.5625,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,3/1/77,5.53125,5.5625,156400,5.59375,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,3/2/77,5.5625,5.5625,159600,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,3/3/77,5.59375,5.625,182800,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,3/4/77,5.59375,5.625,112400,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,3/7/77,5.59375,5.625,235200,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,3/8/77,5.5625,5.625,129600,5.65625,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,3/9/77,5.53125,5.5625,117600,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,3/10/77,5.5625,5.625,210400,5.65625,5.59375,0.3624646 +"Consolidated Edison, Inc.",ED,3/11/77,5.5625,5.59375,118800,5.625,5.59375,0.3624646 +"Consolidated Edison, Inc.",ED,3/14/77,5.53125,5.59375,112000,5.59375,5.53125,0.35841474 +"Consolidated Edison, Inc.",ED,3/15/77,5.5,5.53125,94000,5.59375,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,3/16/77,5.5625,5.5625,146800,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,3/17/77,5.5625,5.625,78400,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,3/18/77,5.59375,5.625,148400,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,3/21/77,5.5625,5.625,71200,5.625,5.59375,0.3624646 +"Consolidated Edison, Inc.",ED,3/22/77,5.53125,5.59375,86800,5.59375,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,3/23/77,5.53125,5.5625,68400,5.5625,5.53125,0.35841474 +"Consolidated Edison, Inc.",ED,3/24/77,5.5,5.53125,84000,5.5625,5.5,0.35639003 +"Consolidated Edison, Inc.",ED,3/25/77,5.5,5.5,74400,5.5625,5.53125,0.35841474 +"Consolidated Edison, Inc.",ED,3/28/77,5.5,5.53125,110800,5.5625,5.5,0.35639003 +"Consolidated Edison, Inc.",ED,3/29/77,5.5,5.5,71600,5.5625,5.53125,0.35841474 +"Consolidated Edison, Inc.",ED,3/30/77,5.5,5.53125,94800,5.59375,5.5,0.35639003 +"Consolidated Edison, Inc.",ED,3/31/77,5.5,5.5,91600,5.5625,5.53125,0.35841474 +"Consolidated Edison, Inc.",ED,4/1/77,5.5,5.53125,99200,5.5625,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,4/4/77,5.5,5.5625,127200,5.5625,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,4/5/77,5.5,5.5625,85600,5.5625,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,4/6/77,5.5,5.5625,116000,5.5625,5.53125,0.35841474 +"Consolidated Edison, Inc.",ED,4/7/77,5.5,5.53125,189200,5.5625,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,4/11/77,5.5625,5.5625,126000,5.625,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,4/12/77,5.5,5.5625,132800,5.59375,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,4/13/77,5.5625,5.5625,127600,5.59375,5.5625,0.36043945 +"Consolidated Edison, Inc.",ED,4/14/77,5.5625,5.5625,264400,5.65625,5.65625,0.36651447 +"Consolidated Edison, Inc.",ED,4/15/77,5.59375,5.65625,91600,5.65625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,4/18/77,5.59375,5.625,82000,5.65625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,4/19/77,5.59375,5.625,164000,5.65625,5.59375,0.3624646 +"Consolidated Edison, Inc.",ED,4/20/77,5.59375,5.59375,174000,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,4/21/77,5.59375,5.625,123600,5.65625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,4/22/77,5.59375,5.625,132000,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,4/25/77,5.5625,5.625,153200,5.625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,4/26/77,5.59375,5.625,120400,5.65625,5.65625,0.36651447 +"Consolidated Edison, Inc.",ED,4/27/77,5.625,5.65625,144000,5.65625,5.65625,0.36651447 +"Consolidated Edison, Inc.",ED,4/28/77,5.625,5.65625,206400,5.6875,5.65625,0.36651447 +"Consolidated Edison, Inc.",ED,4/29/77,5.625,5.65625,172800,5.65625,5.65625,0.36651447 +"Consolidated Edison, Inc.",ED,5/2/77,5.625,5.65625,140800,5.65625,5.625,0.36448932 +"Consolidated Edison, Inc.",ED,5/3/77,5.625,5.625,227200,5.6875,5.6875,0.36853963 +"Consolidated Edison, Inc.",ED,5/4/77,5.65625,5.6875,355600,5.71875,5.65625,0.36651447 +"Consolidated Edison, Inc.",ED,5/5/77,5.53125,5.59375,370000,5.59375,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,5/6/77,5.5,5.5625,100400,5.59375,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,5/9/77,5.5625,5.5625,130400,5.59375,5.59375,0.37065586 +"Consolidated Edison, Inc.",ED,5/10/77,5.53125,5.59375,72400,5.59375,5.53125,0.3665145 +"Consolidated Edison, Inc.",ED,5/11/77,5.53125,5.53125,80800,5.5625,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,5/12/77,5.53125,5.5625,107600,5.5625,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,5/13/77,5.53125,5.5625,80400,5.5625,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,5/16/77,5.53125,5.5625,126800,5.59375,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,5/17/77,5.5625,5.5625,144400,5.59375,5.59375,0.37065586 +"Consolidated Edison, Inc.",ED,5/18/77,5.5625,5.59375,91600,5.625,5.59375,0.37065586 +"Consolidated Edison, Inc.",ED,5/19/77,5.53125,5.59375,104400,5.625,5.625,0.37272626 +"Consolidated Edison, Inc.",ED,5/20/77,5.5625,5.59375,73200,5.59375,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,5/23/77,5.5625,5.5625,110800,5.625,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,5/24/77,5.53125,5.5625,130000,5.5625,5.53125,0.3665145 +"Consolidated Edison, Inc.",ED,5/25/77,5.53125,5.53125,182400,5.59375,5.53125,0.3665145 +"Consolidated Edison, Inc.",ED,5/26/77,5.5,5.53125,96800,5.53125,5.5,0.364444 +"Consolidated Edison, Inc.",ED,5/27/77,5.5,5.5,96000,5.5625,5.53125,0.3665145 +"Consolidated Edison, Inc.",ED,5/31/77,5.5,5.53125,172400,5.5625,5.53125,0.3665145 +"Consolidated Edison, Inc.",ED,6/1/77,5.5,5.53125,104400,5.5625,5.5,0.364444 +"Consolidated Edison, Inc.",ED,6/2/77,5.5,5.5,142800,5.53125,5.53125,0.3665145 +"Consolidated Edison, Inc.",ED,6/3/77,5.5,5.53125,111200,5.53125,5.5,0.364444 +"Consolidated Edison, Inc.",ED,6/6/77,5.5,5.5,107600,5.5625,5.5,0.364444 +"Consolidated Edison, Inc.",ED,6/7/77,5.5,5.5,122400,5.5625,5.53125,0.3665145 +"Consolidated Edison, Inc.",ED,6/8/77,5.53125,5.53125,94800,5.5625,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,6/9/77,5.5,5.5625,63600,5.5625,5.5625,0.3685852 +"Consolidated Edison, Inc.",ED,6/10/77,5.53125,5.5625,91200,5.59375,5.59375,0.37065586 +"Consolidated Edison, Inc.",ED,6/13/77,5.53125,5.59375,111600,5.59375,5.59375,0.37065586 +"Consolidated Edison, Inc.",ED,6/14/77,5.5625,5.59375,217200,5.625,5.625,0.37272626 +"Consolidated Edison, Inc.",ED,6/15/77,5.5625,5.625,198800,5.65625,5.625,0.37272626 +"Consolidated Edison, Inc.",ED,6/16/77,5.59375,5.625,261200,5.6875,5.6875,0.3768683 +"Consolidated Edison, Inc.",ED,6/17/77,5.65625,5.6875,78800,5.71875,5.6875,0.3768683 +"Consolidated Edison, Inc.",ED,6/20/77,5.6875,5.6875,213200,5.8125,5.8125,0.38515085 +"Consolidated Edison, Inc.",ED,6/21/77,5.875,5.875,291200,5.90625,5.90625,0.39136285 +"Consolidated Edison, Inc.",ED,6/22/77,5.75,5.90625,187600,5.90625,5.90625,0.39136285 +"Consolidated Edison, Inc.",ED,6/23/77,5.84375,5.90625,180000,5.96875,5.9375,0.39343372 +"Consolidated Edison, Inc.",ED,6/24/77,5.9375,5.9375,134000,6,5.96875,0.39550436 +"Consolidated Edison, Inc.",ED,6/27/77,5.9375,5.96875,130400,6,6,0.39757487 +"Consolidated Edison, Inc.",ED,6/28/77,5.96875,6,327200,6.03125,6,0.39757487 +"Consolidated Edison, Inc.",ED,6/29/77,5.96875,6,167200,6.0625,6.03125,0.39964584 +"Consolidated Edison, Inc.",ED,6/30/77,6.03125,6.03125,158000,6.09375,6.09375,0.4037873 +"Consolidated Edison, Inc.",ED,7/1/77,6.0625,6.09375,109600,6.09375,6.0625,0.4017163 +"Consolidated Edison, Inc.",ED,7/5/77,6.0625,6.0625,137600,6.09375,6.09375,0.4037873 +"Consolidated Edison, Inc.",ED,7/6/77,6.0625,6.09375,120400,6.125,6.0625,0.4017163 +"Consolidated Edison, Inc.",ED,7/7/77,6.0625,6.0625,140400,6.125,6.0625,0.4017163 +"Consolidated Edison, Inc.",ED,7/8/77,6.0625,6.0625,144000,6.125,6.09375,0.4037873 +"Consolidated Edison, Inc.",ED,7/11/77,6.0625,6.09375,183600,6.15625,6.09375,0.4037873 +"Consolidated Edison, Inc.",ED,7/12/77,6.09375,6.09375,168000,6.1875,6.1875,0.40999925 +"Consolidated Edison, Inc.",ED,7/13/77,6.03125,6.1875,430400,6.28125,6.25,0.41414085 +"Consolidated Edison, Inc.",ED,7/15/77,5.8125,5.9375,1999200,5.9375,5.9375,0.39343372 +"Consolidated Edison, Inc.",ED,7/18/77,5.65625,5.84375,1866000,5.84375,5.78125,0.38307995 +"Consolidated Edison, Inc.",ED,7/19/77,5.71875,5.78125,1032400,5.90625,5.90625,0.39136285 +"Consolidated Edison, Inc.",ED,7/20/77,5.875,5.90625,409600,6,6,0.39757487 +"Consolidated Edison, Inc.",ED,7/21/77,5.90625,6,427200,6,5.96875,0.39550436 +"Consolidated Edison, Inc.",ED,7/22/77,5.9375,5.96875,403200,6,6,0.39757487 +"Consolidated Edison, Inc.",ED,7/25/77,5.90625,5.96875,294800,5.96875,5.96875,0.39550436 +"Consolidated Edison, Inc.",ED,7/26/77,5.90625,5.96875,400800,6,5.9375,0.39343372 +"Consolidated Edison, Inc.",ED,7/27/77,5.90625,5.9375,254800,5.96875,5.90625,0.39136285 +"Consolidated Edison, Inc.",ED,7/28/77,5.875,5.90625,374000,5.9375,5.90625,0.39136285 +"Consolidated Edison, Inc.",ED,7/29/77,5.875,5.90625,160400,5.9375,5.90625,0.39136285 +"Consolidated Edison, Inc.",ED,8/1/77,5.875,5.90625,223600,5.96875,5.9375,0.39343372 +"Consolidated Edison, Inc.",ED,8/2/77,5.90625,5.9375,286400,5.9375,5.90625,0.39136285 +"Consolidated Edison, Inc.",ED,8/3/77,5.90625,5.90625,331200,5.9375,5.9375,0.39343372 +"Consolidated Edison, Inc.",ED,8/4/77,5.71875,5.78125,277200,5.78125,5.71875,0.38708794 +"Consolidated Edison, Inc.",ED,8/5/77,5.5,5.71875,1045600,5.71875,5.53125,0.3743966 +"Consolidated Edison, Inc.",ED,8/8/77,5.53125,5.53125,483600,5.625,5.625,0.38074204 +"Consolidated Edison, Inc.",ED,8/9/77,5.59375,5.625,430800,5.75,5.75,0.38920307 +"Consolidated Edison, Inc.",ED,8/10/77,5.71875,5.75,186400,5.875,5.8125,0.39343375 +"Consolidated Edison, Inc.",ED,8/11/77,5.78125,5.8125,150800,5.84375,5.84375,0.395549 +"Consolidated Edison, Inc.",ED,8/12/77,5.75,5.8125,105200,5.8125,5.78125,0.3913183 +"Consolidated Edison, Inc.",ED,8/15/77,5.71875,5.78125,209600,5.78125,5.75,0.38920307 +"Consolidated Edison, Inc.",ED,8/16/77,5.71875,5.75,143600,5.78125,5.75,0.38920307 +"Consolidated Edison, Inc.",ED,8/17/77,5.75,5.75,179600,5.78125,5.78125,0.3913183 +"Consolidated Edison, Inc.",ED,8/18/77,5.71875,5.78125,243600,5.78125,5.71875,0.38708794 +"Consolidated Edison, Inc.",ED,8/19/77,5.59375,5.71875,247200,5.75,5.59375,0.37862712 +"Consolidated Edison, Inc.",ED,8/22/77,5.59375,5.59375,194000,5.6875,5.6875,0.3849729 +"Consolidated Edison, Inc.",ED,8/23/77,5.65625,5.6875,107200,5.6875,5.6875,0.3849729 +"Consolidated Edison, Inc.",ED,8/24/77,5.59375,5.6875,129200,5.6875,5.625,0.38074204 +"Consolidated Edison, Inc.",ED,8/25/77,5.5625,5.625,141600,5.625,5.5625,0.37651178 +"Consolidated Edison, Inc.",ED,8/26/77,5.53125,5.5625,158000,5.59375,5.5625,0.37651178 +"Consolidated Edison, Inc.",ED,8/29/77,5.53125,5.5625,194800,5.59375,5.5625,0.37651178 +"Consolidated Edison, Inc.",ED,8/30/77,5.53125,5.5625,99200,5.59375,5.5625,0.37651178 +"Consolidated Edison, Inc.",ED,8/31/77,5.53125,5.5625,85600,5.59375,5.5625,0.37651178 +"Consolidated Edison, Inc.",ED,9/1/77,5.5625,5.5625,104800,5.65625,5.59375,0.37862712 +"Consolidated Edison, Inc.",ED,9/2/77,5.5625,5.59375,79600,5.625,5.59375,0.37862712 +"Consolidated Edison, Inc.",ED,9/6/77,5.5625,5.59375,88800,5.625,5.625,0.38074204 +"Consolidated Edison, Inc.",ED,9/7/77,5.59375,5.625,149200,5.625,5.59375,0.37862712 +"Consolidated Edison, Inc.",ED,9/8/77,5.59375,5.59375,134800,5.625,5.625,0.38074204 +"Consolidated Edison, Inc.",ED,9/9/77,5.59375,5.625,82400,5.65625,5.59375,0.37862712 +"Consolidated Edison, Inc.",ED,9/12/77,5.5625,5.59375,113200,5.625,5.625,0.38074204 +"Consolidated Edison, Inc.",ED,9/13/77,5.59375,5.625,98800,5.65625,5.65625,0.3828574 +"Consolidated Edison, Inc.",ED,9/14/77,5.625,5.65625,101200,5.6875,5.6875,0.3849729 +"Consolidated Edison, Inc.",ED,9/15/77,5.6875,5.6875,260000,5.84375,5.8125,0.39343375 +"Consolidated Edison, Inc.",ED,9/16/77,5.84375,5.84375,144400,5.90625,5.875,0.39766392 +"Consolidated Edison, Inc.",ED,9/19/77,5.8125,5.875,74800,5.875,5.84375,0.395549 +"Consolidated Edison, Inc.",ED,9/20/77,5.8125,5.84375,88800,5.875,5.875,0.39766392 +"Consolidated Edison, Inc.",ED,9/21/77,5.75,5.875,96800,5.875,5.8125,0.39343375 +"Consolidated Edison, Inc.",ED,9/22/77,5.71875,5.8125,84000,5.8125,5.8125,0.39343375 +"Consolidated Edison, Inc.",ED,9/23/77,5.75,5.8125,70800,5.8125,5.8125,0.39343375 +"Consolidated Edison, Inc.",ED,9/26/77,5.75,5.8125,106800,5.8125,5.75,0.38920307 +"Consolidated Edison, Inc.",ED,9/27/77,5.71875,5.75,139200,5.8125,5.71875,0.38708794 +"Consolidated Edison, Inc.",ED,9/28/77,5.71875,5.71875,104800,5.78125,5.71875,0.38708794 +"Consolidated Edison, Inc.",ED,9/29/77,5.6875,5.71875,150800,5.75,5.75,0.38920307 +"Consolidated Edison, Inc.",ED,9/30/77,5.6875,5.75,134000,5.78125,5.71875,0.38708794 +"Consolidated Edison, Inc.",ED,10/3/77,5.71875,5.71875,102800,5.75,5.75,0.38920307 +"Consolidated Edison, Inc.",ED,10/4/77,5.71875,5.75,368800,5.78125,5.78125,0.3913183 +"Consolidated Edison, Inc.",ED,10/5/77,5.75,5.78125,220000,5.90625,5.90625,0.3997794 +"Consolidated Edison, Inc.",ED,10/6/77,5.875,5.90625,385600,6.03125,6.03125,0.40824044 +"Consolidated Edison, Inc.",ED,10/7/77,6,6.03125,185200,6.0625,6,0.40612483 +"Consolidated Edison, Inc.",ED,10/10/77,5.96875,6,158800,6.03125,6,0.40612483 +"Consolidated Edison, Inc.",ED,10/11/77,5.9375,6,157600,6.03125,5.9375,0.40189463 +"Consolidated Edison, Inc.",ED,10/12/77,5.90625,5.9375,194000,5.96875,5.9375,0.40189463 +"Consolidated Edison, Inc.",ED,10/13/77,5.75,5.90625,858800,5.90625,5.75,0.38920307 +"Consolidated Edison, Inc.",ED,10/14/77,5.6875,5.75,256400,5.78125,5.75,0.38920307 +"Consolidated Edison, Inc.",ED,10/17/77,5.75,5.75,133200,5.84375,5.8125,0.39343375 +"Consolidated Edison, Inc.",ED,10/18/77,5.875,5.875,132400,5.96875,5.90625,0.3997794 +"Consolidated Edison, Inc.",ED,10/19/77,5.84375,5.90625,83600,5.9375,5.875,0.39766392 +"Consolidated Edison, Inc.",ED,10/20/77,5.8125,5.875,116800,5.875,5.875,0.39766392 +"Consolidated Edison, Inc.",ED,10/21/77,5.78125,5.875,95200,5.875,5.875,0.39766392 +"Consolidated Edison, Inc.",ED,10/24/77,5.84375,5.875,124400,5.90625,5.875,0.39766392 +"Consolidated Edison, Inc.",ED,10/25/77,5.71875,5.875,273200,5.875,5.75,0.38920307 +"Consolidated Edison, Inc.",ED,10/26/77,5.71875,5.75,152800,5.78125,5.78125,0.3913183 +"Consolidated Edison, Inc.",ED,10/27/77,5.75,5.78125,183600,5.875,5.875,0.39766392 +"Consolidated Edison, Inc.",ED,10/28/77,5.875,5.875,91200,5.9375,5.90625,0.3997794 +"Consolidated Edison, Inc.",ED,10/31/77,5.875,5.90625,117200,5.9375,5.875,0.39766392 +"Consolidated Edison, Inc.",ED,11/1/77,5.875,5.875,180800,5.9375,5.90625,0.3997794 +"Consolidated Edison, Inc.",ED,11/2/77,5.75,5.8125,464400,5.8125,5.78125,0.3913183 +"Consolidated Edison, Inc.",ED,11/3/77,5.75,5.78125,398800,5.8125,5.75,0.39131832 +"Consolidated Edison, Inc.",ED,11/4/77,5.78125,5.78125,142400,5.84375,5.84375,0.39769873 +"Consolidated Edison, Inc.",ED,11/7/77,5.8125,5.84375,139600,5.875,5.84375,0.39769873 +"Consolidated Edison, Inc.",ED,11/8/77,5.84375,5.84375,148000,5.875,5.84375,0.39769873 +"Consolidated Edison, Inc.",ED,11/9/77,5.8125,5.84375,116800,5.875,5.8125,0.39557195 +"Consolidated Edison, Inc.",ED,11/10/77,5.84375,5.84375,852800,6,6,0.40833202 +"Consolidated Edison, Inc.",ED,11/11/77,6,6,254400,6.0625,6.0625,0.4125856 +"Consolidated Edison, Inc.",ED,11/14/77,6,6.0625,198000,6.0625,6.0625,0.4125856 +"Consolidated Edison, Inc.",ED,11/15/77,6,6.0625,220000,6.09375,6.03125,0.41045913 +"Consolidated Edison, Inc.",ED,11/16/77,6.03125,6.03125,224400,6.34375,6.09375,0.41471258 +"Consolidated Edison, Inc.",ED,11/17/77,6.0625,6.09375,117200,6.15625,6.09375,0.41471258 +"Consolidated Edison, Inc.",ED,11/18/77,6.0625,6.09375,110000,6.125,6.125,0.4168389 +"Consolidated Edison, Inc.",ED,11/21/77,6.0625,6.125,69600,6.125,6.0625,0.4125856 +"Consolidated Edison, Inc.",ED,11/22/77,6.0625,6.0625,120400,6.125,6.125,0.4168389 +"Consolidated Edison, Inc.",ED,11/23/77,6.125,6.125,127200,6.1875,6.1875,0.4210926 +"Consolidated Edison, Inc.",ED,11/25/77,6.15625,6.1875,296000,6.25,6.25,0.42534643 +"Consolidated Edison, Inc.",ED,11/28/77,6.21875,6.25,253600,6.375,6.25,0.42534643 +"Consolidated Edison, Inc.",ED,11/29/77,6.21875,6.25,310000,6.25,6.25,0.42534643 +"Consolidated Edison, Inc.",ED,11/30/77,6.15625,6.25,342800,6.25,6.25,0.42534643 +"Consolidated Edison, Inc.",ED,12/1/77,6.25,6.25,517200,6.375,6.28125,0.42747286 +"Consolidated Edison, Inc.",ED,12/2/77,6.28125,6.28125,464400,6.4375,6.375,0.43385306 +"Consolidated Edison, Inc.",ED,12/5/77,6.28125,6.375,448400,6.375,6.375,0.43385306 +"Consolidated Edison, Inc.",ED,12/6/77,6.25,6.375,282800,6.375,6.25,0.42534643 +"Consolidated Edison, Inc.",ED,12/7/77,6.1875,6.25,263200,6.28125,6.25,0.42534643 +"Consolidated Edison, Inc.",ED,12/8/77,6.1875,6.25,122800,6.28125,6.21875,0.42321974 +"Consolidated Edison, Inc.",ED,12/9/77,6.1875,6.21875,187200,6.21875,6.21875,0.42321974 +"Consolidated Edison, Inc.",ED,12/12/77,6.15625,6.21875,119600,6.21875,6.15625,0.41896573 +"Consolidated Edison, Inc.",ED,12/13/77,6.125,6.15625,163600,6.15625,6.15625,0.41896573 +"Consolidated Edison, Inc.",ED,12/14/77,6.09375,6.15625,201200,6.1875,6.1875,0.4210926 +"Consolidated Edison, Inc.",ED,12/15/77,6.15625,6.1875,245200,6.21875,6.15625,0.41896573 +"Consolidated Edison, Inc.",ED,12/16/77,6.1875,6.1875,144400,6.25,6.21875,0.42321974 +"Consolidated Edison, Inc.",ED,12/19/77,6.21875,6.21875,204800,6.28125,6.28125,0.42747286 +"Consolidated Edison, Inc.",ED,12/20/77,6.21875,6.28125,168800,6.28125,6.28125,0.42747286 +"Consolidated Edison, Inc.",ED,12/21/77,6.28125,6.28125,264800,6.375,6.34375,0.43172616 +"Consolidated Edison, Inc.",ED,12/22/77,6.3125,6.34375,144800,6.375,6.3125,0.42959955 +"Consolidated Edison, Inc.",ED,12/23/77,6.28125,6.3125,170000,6.34375,6.3125,0.42959955 +"Consolidated Edison, Inc.",ED,12/27/77,6.28125,6.3125,122000,6.34375,6.3125,0.42959955 +"Consolidated Edison, Inc.",ED,12/28/77,6.25,6.3125,108400,6.34375,6.34375,0.43172616 +"Consolidated Edison, Inc.",ED,12/29/77,6.28125,6.34375,126000,6.34375,6.3125,0.42959955 +"Consolidated Edison, Inc.",ED,12/30/77,6.3125,6.3125,67600,6.34375,6.34375,0.43172616 +"Consolidated Edison, Inc.",ED,1/3/78,6.28125,6.34375,89200,6.34375,6.28125,0.42747286 +"Consolidated Edison, Inc.",ED,1/4/78,6.28125,6.28125,96400,6.34375,6.3125,0.42959955 +"Consolidated Edison, Inc.",ED,1/5/78,6.28125,6.3125,149600,6.34375,6.28125,0.42747286 +"Consolidated Edison, Inc.",ED,1/6/78,6.125,6.28125,132400,6.46875,6.15625,0.41896573 +"Consolidated Edison, Inc.",ED,1/9/78,6.0625,6.125,222400,6.125,6.0625,0.4125856 +"Consolidated Edison, Inc.",ED,1/10/78,5.90625,6.0625,227600,6.125,5.96875,0.4062055 +"Consolidated Edison, Inc.",ED,1/11/78,5.75,5.9375,221200,5.9375,5.9375,0.4040789 +"Consolidated Edison, Inc.",ED,1/12/78,5.90625,5.9375,216800,6.0625,6,0.40833202 +"Consolidated Edison, Inc.",ED,1/13/78,6,6,108800,6.09375,6.03125,0.41045913 +"Consolidated Edison, Inc.",ED,1/16/78,6,6.03125,142000,6.125,6.0625,0.4125856 +"Consolidated Edison, Inc.",ED,1/17/78,6.0625,6.0625,130800,6.125,6.09375,0.41471258 +"Consolidated Edison, Inc.",ED,1/18/78,6.0625,6.09375,136800,6.125,6.125,0.4168389 +"Consolidated Edison, Inc.",ED,1/19/78,6.0625,6.125,186000,6.15625,6.15625,0.41896573 +"Consolidated Edison, Inc.",ED,1/20/78,6.09375,6.15625,63600,6.15625,6.125,0.4168389 +"Consolidated Edison, Inc.",ED,1/23/78,6.125,6.125,176000,6.25,6.25,0.42534643 +"Consolidated Edison, Inc.",ED,1/24/78,5.9375,6.25,572800,6.25,5.96875,0.4062055 +"Consolidated Edison, Inc.",ED,1/25/78,5.84375,5.96875,262000,5.96875,5.96875,0.4062055 +"Consolidated Edison, Inc.",ED,1/26/78,5.875,5.96875,153200,5.96875,5.875,0.3998252 +"Consolidated Edison, Inc.",ED,1/27/78,5.84375,5.875,138800,5.90625,5.90625,0.40195212 +"Consolidated Edison, Inc.",ED,1/30/78,5.84375,5.90625,306000,5.90625,5.90625,0.40195212 +"Consolidated Edison, Inc.",ED,1/31/78,5.8125,5.90625,242800,5.90625,5.84375,0.39769873 +"Consolidated Edison, Inc.",ED,2/1/78,5.8125,5.84375,193600,5.875,5.875,0.3998252 +"Consolidated Edison, Inc.",ED,2/2/78,5.71875,5.75,180400,5.75,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,2/3/78,5.71875,5.75,113600,5.75,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,2/6/78,5.65625,5.75,220000,5.75,5.6875,0.3963413 +"Consolidated Edison, Inc.",ED,2/7/78,5.71875,5.71875,67600,5.75,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,2/8/78,5.6875,5.75,136000,5.75,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,2/9/78,5.65625,5.71875,128000,5.71875,5.6875,0.3963413 +"Consolidated Edison, Inc.",ED,2/10/78,5.65625,5.6875,202400,5.71875,5.6875,0.3963413 +"Consolidated Edison, Inc.",ED,2/13/78,5.6875,5.6875,95600,5.71875,5.6875,0.3963413 +"Consolidated Edison, Inc.",ED,2/14/78,5.6875,5.6875,126800,5.71875,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,2/15/78,5.71875,5.71875,100000,5.75,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,2/16/78,5.71875,5.71875,75200,5.75,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,2/17/78,5.71875,5.71875,162000,5.75,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,2/21/78,5.625,5.71875,410800,5.75,5.65625,0.39416328 +"Consolidated Edison, Inc.",ED,2/22/78,5.625,5.65625,121600,5.71875,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,2/23/78,5.65625,5.71875,92400,5.71875,5.6875,0.3963413 +"Consolidated Edison, Inc.",ED,2/24/78,5.65625,5.6875,89200,5.75,5.65625,0.39416328 +"Consolidated Edison, Inc.",ED,2/27/78,5.65625,5.65625,91200,5.71875,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,2/28/78,5.65625,5.71875,84000,5.71875,5.6875,0.3963413 +"Consolidated Edison, Inc.",ED,3/1/78,5.65625,5.6875,206800,5.71875,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,3/2/78,5.6875,5.71875,97200,5.71875,5.6875,0.3963413 +"Consolidated Edison, Inc.",ED,3/3/78,5.6875,5.6875,137200,5.71875,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,3/6/78,5.6875,5.71875,132400,5.71875,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,3/7/78,5.6875,5.71875,150400,5.75,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,3/8/78,5.71875,5.75,102400,5.78125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,3/9/78,5.71875,5.78125,94000,5.78125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,3/10/78,5.75,5.78125,82800,5.8125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,3/13/78,5.75,5.75,78800,5.8125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,3/14/78,5.71875,5.78125,60400,5.78125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,3/15/78,5.75,5.75,83600,5.78125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,3/16/78,5.78125,5.78125,143200,5.84375,5.84375,0.40722966 +"Consolidated Edison, Inc.",ED,3/17/78,5.65625,5.84375,464800,5.84375,5.6875,0.3963413 +"Consolidated Edison, Inc.",ED,3/20/78,5.6875,5.6875,200000,5.78125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,3/21/78,5.71875,5.75,80000,5.75,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,3/22/78,5.71875,5.75,82400,5.78125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,3/23/78,5.71875,5.78125,53200,5.78125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,3/27/78,5.71875,5.75,63600,5.75,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,3/28/78,5.6875,5.71875,80800,5.75,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,3/29/78,5.71875,5.75,197200,5.75,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,3/30/78,5.75,5.75,83200,5.78125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,3/31/78,5.75,5.75,96800,5.8125,5.8125,0.40505174 +"Consolidated Edison, Inc.",ED,4/3/78,5.78125,5.8125,102000,5.84375,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,4/4/78,5.75,5.78125,79600,5.8125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,4/5/78,5.71875,5.78125,238000,5.8125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,4/6/78,5.75,5.75,114400,5.8125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,4/7/78,5.71875,5.75,91200,5.78125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,4/10/78,5.75,5.78125,187200,5.8125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,4/11/78,5.71875,5.78125,211600,5.78125,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,4/12/78,5.71875,5.71875,112000,5.78125,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,4/13/78,5.6875,5.71875,161600,5.78125,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,4/14/78,5.6875,5.71875,144400,5.75,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,4/17/78,5.65625,5.71875,176800,5.75,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,4/18/78,5.65625,5.71875,220400,5.75,5.6875,0.3963413 +"Consolidated Edison, Inc.",ED,4/19/78,5.65625,5.6875,146800,5.71875,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,4/20/78,5.65625,5.71875,299600,5.75,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,4/21/78,5.71875,5.71875,234400,5.78125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,4/24/78,5.71875,5.75,130400,5.78125,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,4/25/78,5.71875,5.71875,458000,5.78125,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,4/26/78,5.6875,5.71875,401600,5.78125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,4/27/78,5.71875,5.78125,221200,5.78125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,4/28/78,5.71875,5.75,127200,5.78125,5.78125,0.40287402 +"Consolidated Edison, Inc.",ED,5/1/78,5.71875,5.75,189200,5.75,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,5/2/78,5.71875,5.75,124000,5.75,5.71875,0.3985189 +"Consolidated Edison, Inc.",ED,5/3/78,5.71875,5.71875,202400,5.78125,5.75,0.40069646 +"Consolidated Edison, Inc.",ED,5/4/78,5.53125,5.59375,205200,5.59375,5.59375,0.39935774 +"Consolidated Edison, Inc.",ED,5/5/78,5.53125,5.59375,195600,5.59375,5.5625,0.39712676 +"Consolidated Edison, Inc.",ED,5/8/78,5.5,5.5625,415200,5.5625,5.5,0.3926648 +"Consolidated Edison, Inc.",ED,5/9/78,5.46875,5.5,158000,5.53125,5.53125,0.39489573 +"Consolidated Edison, Inc.",ED,5/10/78,5.46875,5.53125,185600,5.53125,5.5,0.3926648 +"Consolidated Edison, Inc.",ED,5/11/78,5.4375,5.5,171600,5.53125,5.46875,0.39043352 +"Consolidated Edison, Inc.",ED,5/12/78,5.4375,5.46875,225600,5.5,5.46875,0.39043352 +"Consolidated Edison, Inc.",ED,5/15/78,5.46875,5.46875,306000,5.53125,5.53125,0.39489573 +"Consolidated Edison, Inc.",ED,5/16/78,5.46875,5.53125,227600,5.5625,5.53125,0.39489573 +"Consolidated Edison, Inc.",ED,5/17/78,5.46875,5.53125,137200,5.53125,5.46875,0.39043352 +"Consolidated Edison, Inc.",ED,5/18/78,5.5,5.5,93200,5.5625,5.5,0.3926648 +"Consolidated Edison, Inc.",ED,5/19/78,5.5,5.5,145200,5.5625,5.5625,0.39712676 +"Consolidated Edison, Inc.",ED,5/22/78,5.53125,5.5625,143200,5.5625,5.5625,0.39712676 +"Consolidated Edison, Inc.",ED,5/23/78,5.53125,5.5625,192800,5.59375,5.53125,0.39489573 +"Consolidated Edison, Inc.",ED,5/24/78,5.53125,5.53125,131600,5.5625,5.53125,0.39489573 +"Consolidated Edison, Inc.",ED,5/25/78,5.53125,5.53125,301600,5.59375,5.53125,0.39489573 +"Consolidated Edison, Inc.",ED,5/26/78,5.53125,5.53125,84400,5.5625,5.5625,0.39712676 +"Consolidated Edison, Inc.",ED,5/30/78,5.5,5.5625,65600,5.5625,5.53125,0.39489573 +"Consolidated Edison, Inc.",ED,5/31/78,5.53125,5.53125,128800,5.59375,5.5625,0.39712676 +"Consolidated Edison, Inc.",ED,6/1/78,5.5,5.5625,107200,5.59375,5.5625,0.39712676 +"Consolidated Edison, Inc.",ED,6/2/78,5.53125,5.5625,99200,5.625,5.59375,0.39935774 +"Consolidated Edison, Inc.",ED,6/5/78,5.59375,5.59375,78000,5.65625,5.625,0.40158853 +"Consolidated Edison, Inc.",ED,6/6/78,5.59375,5.625,136000,5.65625,5.65625,0.40381983 +"Consolidated Edison, Inc.",ED,6/7/78,5.59375,5.65625,122800,5.65625,5.625,0.40158853 +"Consolidated Edison, Inc.",ED,6/8/78,5.5,5.625,94800,5.71875,5.6875,0.4060512 +"Consolidated Edison, Inc.",ED,6/9/78,5.625,5.6875,192000,5.71875,5.65625,0.40381983 +"Consolidated Edison, Inc.",ED,6/12/78,5.65625,5.65625,65600,5.71875,5.6875,0.4060512 +"Consolidated Edison, Inc.",ED,6/13/78,5.625,5.6875,88800,5.6875,5.625,0.40158853 +"Consolidated Edison, Inc.",ED,6/14/78,5.625,5.625,93200,5.65625,5.65625,0.40381983 +"Consolidated Edison, Inc.",ED,6/15/78,5.625,5.65625,133600,5.6875,5.6875,0.4060512 +"Consolidated Edison, Inc.",ED,6/16/78,5.625,5.6875,304800,5.71875,5.6875,0.4060512 +"Consolidated Edison, Inc.",ED,6/19/78,5.65625,5.6875,95200,5.71875,5.71875,0.40828213 +"Consolidated Edison, Inc.",ED,6/20/78,5.6875,5.71875,90400,5.71875,5.6875,0.4060512 +"Consolidated Edison, Inc.",ED,6/21/78,5.65625,5.6875,65200,5.71875,5.6875,0.4060512 +"Consolidated Edison, Inc.",ED,6/22/78,5.6875,5.6875,126400,5.75,5.75,0.4105131 +"Consolidated Edison, Inc.",ED,6/23/78,5.6875,5.75,98000,5.78125,5.71875,0.40828213 +"Consolidated Edison, Inc.",ED,6/26/78,5.6875,5.71875,94400,5.75,5.71875,0.40828213 +"Consolidated Edison, Inc.",ED,6/27/78,5.65625,5.6875,112000,5.6875,5.6875,0.4060512 +"Consolidated Edison, Inc.",ED,6/28/78,5.65625,5.6875,81600,5.71875,5.6875,0.4060512 +"Consolidated Edison, Inc.",ED,6/29/78,5.6875,5.6875,138800,5.75,5.75,0.4105131 +"Consolidated Edison, Inc.",ED,6/30/78,5.6875,5.75,173600,5.78125,5.75,0.4105131 +"Consolidated Edison, Inc.",ED,7/3/78,5.75,5.75,80800,5.78125,5.75,0.4105131 +"Consolidated Edison, Inc.",ED,7/5/78,5.75,5.75,114800,5.78125,5.78125,0.412744 +"Consolidated Edison, Inc.",ED,7/6/78,5.71875,5.78125,366400,5.8125,5.75,0.4105131 +"Consolidated Edison, Inc.",ED,7/7/78,5.75,5.75,82400,5.8125,5.8125,0.41497508 +"Consolidated Edison, Inc.",ED,7/10/78,5.78125,5.8125,154000,5.84375,5.8125,0.41497508 +"Consolidated Edison, Inc.",ED,7/11/78,5.8125,5.8125,235200,5.875,5.84375,0.41720632 +"Consolidated Edison, Inc.",ED,7/12/78,5.8125,5.84375,104800,5.875,5.875,0.41943693 +"Consolidated Edison, Inc.",ED,7/13/78,5.78125,5.875,189600,5.875,5.875,0.41943693 +"Consolidated Edison, Inc.",ED,7/14/78,5.84375,5.875,254400,5.875,5.84375,0.41720632 +"Consolidated Edison, Inc.",ED,7/17/78,5.84375,5.84375,112400,5.875,5.84375,0.41720632 +"Consolidated Edison, Inc.",ED,7/18/78,5.8125,5.84375,116400,5.875,5.84375,0.41720632 +"Consolidated Edison, Inc.",ED,7/19/78,5.8125,5.84375,109200,5.84375,5.84375,0.41720632 +"Consolidated Edison, Inc.",ED,7/20/78,5.8125,5.84375,231600,5.875,5.84375,0.41720632 +"Consolidated Edison, Inc.",ED,7/21/78,5.84375,5.84375,66800,5.90625,5.84375,0.41720632 +"Consolidated Edison, Inc.",ED,7/24/78,5.84375,5.84375,81200,5.875,5.875,0.41943693 +"Consolidated Edison, Inc.",ED,7/25/78,5.625,5.875,186800,5.875,5.875,0.41943693 +"Consolidated Edison, Inc.",ED,7/26/78,5.8125,5.875,338800,5.875,5.8125,0.41497508 +"Consolidated Edison, Inc.",ED,7/27/78,5.78125,5.8125,152800,5.84375,5.8125,0.41497508 +"Consolidated Edison, Inc.",ED,7/28/78,5.78125,5.8125,514800,5.84375,5.8125,0.41497508 +"Consolidated Edison, Inc.",ED,7/31/78,5.78125,5.8125,144000,5.875,5.8125,0.41497508 +"Consolidated Edison, Inc.",ED,8/1/78,5.78125,5.8125,240800,5.875,5.84375,0.41720632 +"Consolidated Edison, Inc.",ED,8/2/78,5.84375,5.84375,240400,6,6,0.42836142 +"Consolidated Edison, Inc.",ED,8/3/78,5.84375,5.96875,286800,5.96875,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,8/4/78,5.78125,5.84375,208000,5.90625,5.875,0.4292744 +"Consolidated Edison, Inc.",ED,8/7/78,5.78125,5.84375,137600,5.84375,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,8/8/78,5.8125,5.84375,128400,5.84375,5.8125,0.42470825 +"Consolidated Edison, Inc.",ED,8/9/78,5.8125,5.8125,245600,5.90625,5.90625,0.43155795 +"Consolidated Edison, Inc.",ED,8/10/78,5.84375,5.90625,194400,5.90625,5.90625,0.43155795 +"Consolidated Edison, Inc.",ED,8/11/78,5.875,5.90625,107200,5.90625,5.90625,0.43155795 +"Consolidated Edison, Inc.",ED,8/14/78,5.875,5.90625,115600,5.90625,5.875,0.4292744 +"Consolidated Edison, Inc.",ED,8/15/78,5.875,5.875,210400,5.9375,5.90625,0.43155795 +"Consolidated Edison, Inc.",ED,8/16/78,5.875,5.90625,224000,5.9375,5.90625,0.43155795 +"Consolidated Edison, Inc.",ED,8/17/78,5.875,5.90625,178800,5.9375,5.9375,0.4338417 +"Consolidated Edison, Inc.",ED,8/18/78,5.84375,5.9375,496800,5.9375,5.875,0.4292744 +"Consolidated Edison, Inc.",ED,8/21/78,5.8125,5.875,132400,5.875,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,8/22/78,5.78125,5.84375,197200,5.84375,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,8/23/78,5.8125,5.84375,120000,5.875,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,8/24/78,5.84375,5.84375,60800,5.875,5.875,0.4292744 +"Consolidated Edison, Inc.",ED,8/25/78,5.8125,5.875,74000,5.875,5.8125,0.42470825 +"Consolidated Edison, Inc.",ED,8/28/78,5.78125,5.8125,38000,5.84375,5.8125,0.42470825 +"Consolidated Edison, Inc.",ED,8/29/78,5.78125,5.8125,140400,5.84375,5.78125,0.42242467 +"Consolidated Edison, Inc.",ED,8/30/78,5.78125,5.78125,171600,5.8125,5.78125,0.42242467 +"Consolidated Edison, Inc.",ED,8/31/78,5.78125,5.78125,131600,5.8125,5.8125,0.42470825 +"Consolidated Edison, Inc.",ED,9/1/78,5.8125,5.8125,131600,5.84375,5.8125,0.42470825 +"Consolidated Edison, Inc.",ED,9/5/78,5.8125,5.8125,183200,5.875,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,9/6/78,5.8125,5.84375,121200,5.875,5.8125,0.42470825 +"Consolidated Edison, Inc.",ED,9/7/78,5.8125,5.8125,158800,5.875,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,9/8/78,5.78125,5.84375,171600,5.96875,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,9/11/78,5.84375,5.84375,144800,5.9375,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,9/12/78,5.8125,5.84375,150400,5.875,5.8125,0.42470825 +"Consolidated Edison, Inc.",ED,9/13/78,5.8125,5.8125,194000,5.90625,5.875,0.4292744 +"Consolidated Edison, Inc.",ED,9/14/78,5.84375,5.875,75200,5.96875,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,9/15/78,5.84375,5.84375,113600,5.875,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,9/18/78,5.84375,5.84375,318000,5.90625,5.875,0.4292744 +"Consolidated Edison, Inc.",ED,9/19/78,5.875,5.875,196800,5.9375,5.9375,0.4338417 +"Consolidated Edison, Inc.",ED,9/20/78,5.90625,5.9375,265600,6,5.90625,0.43155795 +"Consolidated Edison, Inc.",ED,9/21/78,5.90625,5.90625,135200,6.03125,6,0.43840814 +"Consolidated Edison, Inc.",ED,9/22/78,5.96875,6,186400,6.03125,6.03125,0.44069162 +"Consolidated Edison, Inc.",ED,9/25/78,6,6.03125,164000,6.09375,6.0625,0.44297475 +"Consolidated Edison, Inc.",ED,9/26/78,6.03125,6.0625,84800,6.09375,6.0625,0.44297475 +"Consolidated Edison, Inc.",ED,9/27/78,6.03125,6.0625,148400,6.1875,6.03125,0.44069162 +"Consolidated Edison, Inc.",ED,9/28/78,6,6.03125,324800,6.0625,6.0625,0.44297475 +"Consolidated Edison, Inc.",ED,9/29/78,6.0625,6.0625,97200,6.125,6.09375,0.4452583 +"Consolidated Edison, Inc.",ED,10/2/78,6.0625,6.09375,49200,6.09375,6.09375,0.4452583 +"Consolidated Edison, Inc.",ED,10/3/78,6.09375,6.09375,186800,6.15625,6.125,0.44754153 +"Consolidated Edison, Inc.",ED,10/4/78,6.09375,6.125,110800,6.15625,6.09375,0.4452583 +"Consolidated Edison, Inc.",ED,10/5/78,6.0625,6.09375,119600,6.15625,6.09375,0.4452583 +"Consolidated Edison, Inc.",ED,10/6/78,6.09375,6.09375,111600,6.125,6.125,0.44754153 +"Consolidated Edison, Inc.",ED,10/9/78,6.09375,6.125,86400,6.125,6.125,0.44754153 +"Consolidated Edison, Inc.",ED,10/10/78,6.09375,6.125,125200,6.1875,6.1875,0.45210817 +"Consolidated Edison, Inc.",ED,10/11/78,6.15625,6.1875,134800,6.1875,6.1875,0.45210817 +"Consolidated Edison, Inc.",ED,10/12/78,6.15625,6.1875,112800,6.21875,6.1875,0.45210817 +"Consolidated Edison, Inc.",ED,10/13/78,6.0625,6.1875,98000,6.1875,6.1875,0.45210817 +"Consolidated Edison, Inc.",ED,10/16/78,6.125,6.15625,78400,6.15625,6.15625,0.44982505 +"Consolidated Edison, Inc.",ED,10/17/78,6.0625,6.09375,127200,6.09375,6.09375,0.4452583 +"Consolidated Edison, Inc.",ED,10/18/78,6.03125,6.09375,141200,6.09375,6.03125,0.44069162 +"Consolidated Edison, Inc.",ED,10/19/78,6.03125,6.03125,403200,6.09375,6.0625,0.44297475 +"Consolidated Edison, Inc.",ED,10/20/78,5.875,6.03125,202000,6.03125,5.875,0.4292744 +"Consolidated Edison, Inc.",ED,10/23/78,5.875,5.875,172400,5.9375,5.9375,0.4338417 +"Consolidated Edison, Inc.",ED,10/24/78,5.875,5.9375,342400,5.9375,5.90625,0.43155795 +"Consolidated Edison, Inc.",ED,10/25/78,5.875,5.90625,103200,5.9375,5.90625,0.43155795 +"Consolidated Edison, Inc.",ED,10/26/78,5.84375,5.90625,214400,5.9375,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,10/27/78,5.8125,5.84375,130000,5.875,5.84375,0.42699158 +"Consolidated Edison, Inc.",ED,10/30/78,5.65625,5.8125,345200,5.8125,5.75,0.42014125 +"Consolidated Edison, Inc.",ED,10/31/78,5.6875,5.75,184400,5.75,5.6875,0.41557476 +"Consolidated Edison, Inc.",ED,11/1/78,5.5,5.65625,407200,5.65625,5.5625,0.4165104 +"Consolidated Edison, Inc.",ED,11/2/78,5.53125,5.5625,205200,5.625,5.5625,0.4165104 +"Consolidated Edison, Inc.",ED,11/3/78,5.53125,5.5625,80000,5.59375,5.5625,0.4165104 +"Consolidated Edison, Inc.",ED,11/6/78,5.5,5.5625,140400,5.59375,5.59375,0.4188504 +"Consolidated Edison, Inc.",ED,11/7/78,5.5,5.5625,128800,5.5625,5.53125,0.4141704 +"Consolidated Edison, Inc.",ED,11/8/78,5.53125,5.53125,71600,5.5625,5.5625,0.4165104 +"Consolidated Edison, Inc.",ED,11/9/78,5.53125,5.5625,109600,5.5625,5.5625,0.4165104 +"Consolidated Edison, Inc.",ED,11/10/78,5.46875,5.5625,146800,5.59375,5.5625,0.4165104 +"Consolidated Edison, Inc.",ED,11/13/78,5.5625,5.5625,77600,5.6875,5.5625,0.4165104 +"Consolidated Edison, Inc.",ED,11/14/78,5.5625,5.5625,175200,5.59375,5.59375,0.4188504 +"Consolidated Edison, Inc.",ED,11/15/78,5.53125,5.59375,156000,5.59375,5.53125,0.4141704 +"Consolidated Edison, Inc.",ED,11/16/78,5.53125,5.53125,85600,5.59375,5.5625,0.4165104 +"Consolidated Edison, Inc.",ED,11/17/78,5.53125,5.5625,156800,5.59375,5.59375,0.4188504 +"Consolidated Edison, Inc.",ED,11/20/78,5.5625,5.59375,130400,5.625,5.625,0.42119008 +"Consolidated Edison, Inc.",ED,11/21/78,5.5625,5.625,75600,5.625,5.59375,0.4188504 +"Consolidated Edison, Inc.",ED,11/22/78,5.59375,5.59375,130000,5.65625,5.625,0.42119008 +"Consolidated Edison, Inc.",ED,11/24/78,5.625,5.625,49200,5.65625,5.65625,0.4235302 +"Consolidated Edison, Inc.",ED,11/27/78,5.65625,5.65625,61200,5.6875,5.6875,0.42587057 +"Consolidated Edison, Inc.",ED,11/28/78,5.65625,5.6875,86000,5.71875,5.6875,0.42587057 +"Consolidated Edison, Inc.",ED,11/29/78,5.65625,5.6875,57600,5.71875,5.6875,0.42587057 +"Consolidated Edison, Inc.",ED,11/30/78,5.6875,5.6875,391200,5.75,5.75,0.4305502 +"Consolidated Edison, Inc.",ED,12/1/78,5.75,5.75,74800,5.8125,5.78125,0.4328902 +"Consolidated Edison, Inc.",ED,12/4/78,5.75,5.78125,78000,5.8125,5.75,0.4305502 +"Consolidated Edison, Inc.",ED,12/5/78,5.78125,5.78125,29600,5.875,5.875,0.43990958 +"Consolidated Edison, Inc.",ED,12/6/78,5.90625,5.90625,177600,5.96875,5.9375,0.44459003 +"Consolidated Edison, Inc.",ED,12/7/78,5.90625,5.9375,112000,5.96875,5.9375,0.44459003 +"Consolidated Edison, Inc.",ED,12/8/78,5.9375,5.9375,632000,6.03125,6,0.4492697 +"Consolidated Edison, Inc.",ED,12/11/78,6,6,109200,6.03125,6.03125,0.4516096 +"Consolidated Edison, Inc.",ED,12/12/78,6,6.03125,640400,6.0625,6.03125,0.4516096 +"Consolidated Edison, Inc.",ED,12/13/78,5.84375,6,353600,6,6,0.4492697 +"Consolidated Edison, Inc.",ED,12/14/78,5.9375,6,198000,6,6,0.4492697 +"Consolidated Edison, Inc.",ED,12/15/78,5.9375,6,337200,6,5.96875,0.44692975 +"Consolidated Edison, Inc.",ED,12/18/78,5.90625,5.96875,188000,6,5.9375,0.44459003 +"Consolidated Edison, Inc.",ED,12/19/78,5.9375,5.9375,162400,6.03125,6,0.4492697 +"Consolidated Edison, Inc.",ED,12/20/78,5.9375,6,106000,6,5.9375,0.44459003 +"Consolidated Edison, Inc.",ED,12/21/78,5.84375,5.9375,152000,5.96875,5.90625,0.4422497 +"Consolidated Edison, Inc.",ED,12/22/78,5.84375,5.90625,282400,5.90625,5.875,0.43990958 +"Consolidated Edison, Inc.",ED,12/26/78,5.84375,5.875,63200,5.90625,5.84375,0.43757024 +"Consolidated Edison, Inc.",ED,12/27/78,5.8125,5.84375,108000,5.875,5.8125,0.4352302 +"Consolidated Edison, Inc.",ED,12/28/78,5.78125,5.8125,102000,5.8125,5.8125,0.4352302 +"Consolidated Edison, Inc.",ED,12/29/78,5.78125,5.8125,78800,5.8125,5.78125,0.4328902 +"Consolidated Edison, Inc.",ED,1/2/79,5.78125,5.78125,222400,5.8125,5.8125,0.4352302 +"Consolidated Edison, Inc.",ED,1/3/79,5.8125,5.8125,114000,5.84375,5.84375,0.43757024 +"Consolidated Edison, Inc.",ED,1/4/79,5.8125,5.84375,156800,5.875,5.875,0.43990958 +"Consolidated Edison, Inc.",ED,1/5/79,5.84375,5.875,233600,5.875,5.875,0.43990958 +"Consolidated Edison, Inc.",ED,1/8/79,5.84375,5.875,65600,5.875,5.875,0.43990958 +"Consolidated Edison, Inc.",ED,1/9/79,5.8125,5.875,292400,5.90625,5.90625,0.4422497 +"Consolidated Edison, Inc.",ED,1/10/79,5.875,5.90625,109600,5.9375,5.9375,0.44459003 +"Consolidated Edison, Inc.",ED,1/11/79,5.875,5.9375,100800,5.96875,5.9375,0.44459003 +"Consolidated Edison, Inc.",ED,1/12/79,5.9375,5.9375,137200,6,5.96875,0.44692975 +"Consolidated Edison, Inc.",ED,1/15/79,5.96875,5.96875,106400,6.03125,6,0.4492697 +"Consolidated Edison, Inc.",ED,1/16/79,5.84375,6,166400,6.03125,6,0.4492697 +"Consolidated Edison, Inc.",ED,1/17/79,6,6,118800,6.0625,6.03125,0.4516096 +"Consolidated Edison, Inc.",ED,1/18/79,6,6.03125,66800,6.0625,6,0.4492697 +"Consolidated Edison, Inc.",ED,1/19/79,6,6,83200,6.03125,6.03125,0.4516096 +"Consolidated Edison, Inc.",ED,1/22/79,6,6.03125,510400,6.0625,6.03125,0.4516096 +"Consolidated Edison, Inc.",ED,1/23/79,6.03125,6.03125,462800,6.15625,6.125,0.4586293 +"Consolidated Edison, Inc.",ED,1/24/79,6.0625,6.125,244800,6.15625,6.09375,0.45628944 +"Consolidated Edison, Inc.",ED,1/25/79,6.0625,6.09375,176800,6.125,6.125,0.4586293 +"Consolidated Edison, Inc.",ED,1/26/79,6.09375,6.125,106000,6.15625,6.15625,0.46096936 +"Consolidated Edison, Inc.",ED,1/29/79,6.03125,6.15625,75200,6.15625,6.15625,0.46096936 +"Consolidated Edison, Inc.",ED,1/30/79,6.125,6.15625,489200,6.21875,6.21875,0.46564955 +"Consolidated Edison, Inc.",ED,1/31/79,6.1875,6.21875,682400,6.25,6.21875,0.46564955 +"Consolidated Edison, Inc.",ED,2/1/79,6,6.03125,174400,6.03125,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,2/2/79,5.96875,6.03125,208000,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,2/5/79,5.96875,6,112800,6,6,0.46056405 +"Consolidated Edison, Inc.",ED,2/6/79,5.96875,6,164400,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,2/7/79,5.96875,6,83200,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,2/8/79,6,6,200000,6.03125,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,2/9/79,6,6.03125,123600,6.09375,6.0625,0.46536148 +"Consolidated Edison, Inc.",ED,2/12/79,6.03125,6.0625,72400,6.0625,6.0625,0.46536148 +"Consolidated Edison, Inc.",ED,2/13/79,6.0625,6.0625,100800,6.09375,6.0625,0.46536148 +"Consolidated Edison, Inc.",ED,2/14/79,6.0625,6.0625,87600,6.09375,6.0625,0.46536148 +"Consolidated Edison, Inc.",ED,2/15/79,6.0625,6.0625,183600,6.09375,6.09375,0.4677603 +"Consolidated Edison, Inc.",ED,2/16/79,6.0625,6.09375,102800,6.09375,6.09375,0.4677603 +"Consolidated Edison, Inc.",ED,2/20/79,6.0625,6.09375,126000,6.09375,6.09375,0.4677603 +"Consolidated Edison, Inc.",ED,2/21/79,6.0625,6.09375,113200,6.09375,6.09375,0.4677603 +"Consolidated Edison, Inc.",ED,2/22/79,6.09375,6.09375,74400,6.125,6.125,0.4701591 +"Consolidated Edison, Inc.",ED,2/23/79,6.03125,6.09375,178400,6.09375,6.09375,0.4677603 +"Consolidated Edison, Inc.",ED,2/26/79,6.03125,6.09375,55600,6.09375,6.0625,0.46536148 +"Consolidated Edison, Inc.",ED,2/27/79,6,6.03125,92800,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,2/28/79,5.96875,6,178800,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,3/1/79,5.96875,6,211200,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,3/2/79,6,6,67600,6.03125,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,3/5/79,5.96875,6.03125,172000,6.03125,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,3/6/79,5.96875,6.03125,87600,6.03125,5.96875,0.45816508 +"Consolidated Edison, Inc.",ED,3/7/79,6,6,171600,6.0625,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,3/8/79,6,6.03125,156800,6.0625,6,0.46056405 +"Consolidated Edison, Inc.",ED,3/9/79,6,6,181200,6.03125,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,3/12/79,6,6.03125,63600,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,3/13/79,6,6,105600,6.03125,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,3/14/79,6,6.03125,119600,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,3/15/79,6,6,283600,6.0625,6.0625,0.46536148 +"Consolidated Edison, Inc.",ED,3/16/79,6.0625,6.0625,112000,6.125,6.0625,0.46536148 +"Consolidated Edison, Inc.",ED,3/19/79,6.0625,6.0625,119200,6.125,6.125,0.4701591 +"Consolidated Edison, Inc.",ED,3/20/79,6.0625,6.125,136800,6.125,6.09375,0.4677603 +"Consolidated Edison, Inc.",ED,3/21/79,6.03125,6.09375,70000,6.09375,6.09375,0.4677603 +"Consolidated Edison, Inc.",ED,3/22/79,6.03125,6.09375,46400,6.125,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,3/23/79,5.96875,6.03125,282800,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,3/26/79,6,6,345200,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,3/27/79,6,6,55200,6.03125,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,3/28/79,6.03125,6.03125,139200,6.0625,6.03125,0.46296242 +"Consolidated Edison, Inc.",ED,3/29/79,6,6.03125,161600,6.09375,6.0625,0.46536148 +"Consolidated Edison, Inc.",ED,3/30/79,6,6.0625,283600,6.09375,6,0.46056405 +"Consolidated Edison, Inc.",ED,4/2/79,5.9375,6,401600,6,5.9375,0.4557664 +"Consolidated Edison, Inc.",ED,4/3/79,5.96875,5.96875,144800,6,5.96875,0.45816508 +"Consolidated Edison, Inc.",ED,4/4/79,5.9375,5.96875,164800,6.03125,5.9375,0.4557664 +"Consolidated Edison, Inc.",ED,4/5/79,5.9375,5.9375,196000,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,4/6/79,5.96875,6,92000,6.03125,6,0.46056405 +"Consolidated Edison, Inc.",ED,4/9/79,5.9375,6,260000,6,5.96875,0.45816508 +"Consolidated Edison, Inc.",ED,4/10/79,5.9375,5.96875,583600,6,5.96875,0.45816508 +"Consolidated Edison, Inc.",ED,4/11/79,5.96875,5.96875,77600,6,6,0.46056405 +"Consolidated Edison, Inc.",ED,4/12/79,5.96875,6,99200,6,6,0.46056405 +"Consolidated Edison, Inc.",ED,4/16/79,5.9375,6,86400,6.03125,5.9375,0.4557664 +"Consolidated Edison, Inc.",ED,4/17/79,5.9375,5.9375,87600,5.96875,5.96875,0.45816508 +"Consolidated Edison, Inc.",ED,4/18/79,5.9375,5.96875,110800,5.96875,5.9375,0.4557664 +"Consolidated Edison, Inc.",ED,4/19/79,5.90625,5.9375,52400,5.96875,5.90625,0.4533675 +"Consolidated Edison, Inc.",ED,4/20/79,5.90625,5.90625,78800,5.9375,5.90625,0.4533675 +"Consolidated Edison, Inc.",ED,4/23/79,5.875,5.90625,96800,5.9375,5.90625,0.4533675 +"Consolidated Edison, Inc.",ED,4/24/79,5.90625,5.90625,208000,5.9375,5.9375,0.4557664 +"Consolidated Edison, Inc.",ED,4/25/79,5.84375,5.9375,295200,5.9375,5.90625,0.4533675 +"Consolidated Edison, Inc.",ED,4/26/79,5.8125,5.90625,473200,5.9375,5.84375,0.44857016 +"Consolidated Edison, Inc.",ED,4/27/79,5.6875,5.8125,226800,5.8125,5.6875,0.4365765 +"Consolidated Edison, Inc.",ED,4/30/79,5.59375,5.6875,137200,5.6875,5.65625,0.43417752 +"Consolidated Edison, Inc.",ED,5/1/79,5.625,5.65625,376400,5.6875,5.6875,0.4365765 +"Consolidated Edison, Inc.",ED,5/2/79,5.65625,5.6875,122000,5.6875,5.6875,0.4365765 +"Consolidated Edison, Inc.",ED,5/3/79,5.53125,5.59375,431200,5.59375,5.5625,0.43874532 +"Consolidated Edison, Inc.",ED,5/4/79,5.5625,5.5625,268800,5.625,5.5625,0.43874532 +"Consolidated Edison, Inc.",ED,5/7/79,5.5625,5.5625,163600,5.59375,5.5625,0.43874532 +"Consolidated Edison, Inc.",ED,5/8/79,5.5,5.5625,220400,5.5625,5.53125,0.43628064 +"Consolidated Edison, Inc.",ED,5/9/79,5.5,5.53125,155600,5.53125,5.53125,0.43628064 +"Consolidated Edison, Inc.",ED,5/10/79,5.4375,5.53125,152800,5.53125,5.46875,0.43135074 +"Consolidated Edison, Inc.",ED,5/11/79,5.4375,5.46875,81200,5.46875,5.4375,0.42888567 +"Consolidated Edison, Inc.",ED,5/14/79,5.375,5.4375,102000,5.46875,5.40625,0.42642108 +"Consolidated Edison, Inc.",ED,5/15/79,5.25,5.40625,270000,5.40625,5.375,0.4239562 +"Consolidated Edison, Inc.",ED,5/16/79,5.34375,5.375,167600,5.40625,5.40625,0.42642108 +"Consolidated Edison, Inc.",ED,5/17/79,5.375,5.40625,154000,5.53125,5.5,0.43381545 +"Consolidated Edison, Inc.",ED,5/18/79,5.46875,5.5,177200,5.53125,5.53125,0.43628064 +"Consolidated Edison, Inc.",ED,5/21/79,5.53125,5.53125,177200,5.5625,5.53125,0.43628064 +"Consolidated Edison, Inc.",ED,5/22/79,5.5,5.53125,146000,5.625,5.5625,0.43874532 +"Consolidated Edison, Inc.",ED,5/23/79,5.5625,5.5625,94000,5.59375,5.59375,0.44121006 +"Consolidated Edison, Inc.",ED,5/24/79,5.5625,5.59375,71200,5.65625,5.625,0.44367522 +"Consolidated Edison, Inc.",ED,5/25/79,5.59375,5.625,167200,5.6875,5.6875,0.448605 +"Consolidated Edison, Inc.",ED,5/29/79,5.65625,5.6875,149200,5.71875,5.71875,0.4510694 +"Consolidated Edison, Inc.",ED,5/30/79,5.6875,5.71875,181600,5.75,5.71875,0.4510694 +"Consolidated Edison, Inc.",ED,5/31/79,5.6875,5.71875,76800,5.71875,5.6875,0.448605 +"Consolidated Edison, Inc.",ED,6/1/79,5.65625,5.6875,192000,5.71875,5.6875,0.448605 +"Consolidated Edison, Inc.",ED,6/4/79,5.65625,5.6875,206800,5.6875,5.6875,0.448605 +"Consolidated Edison, Inc.",ED,6/5/79,5.65625,5.6875,92400,5.75,5.71875,0.4510694 +"Consolidated Edison, Inc.",ED,6/6/79,5.71875,5.71875,88400,5.75,5.71875,0.4510694 +"Consolidated Edison, Inc.",ED,6/7/79,5.71875,5.71875,202000,5.8125,5.75,0.4535346 +"Consolidated Edison, Inc.",ED,6/8/79,5.75,5.75,222000,5.875,5.875,0.46339408 +"Consolidated Edison, Inc.",ED,6/11/79,5.84375,5.875,103200,5.90625,5.90625,0.46585855 +"Consolidated Edison, Inc.",ED,6/12/79,5.875,5.90625,155200,5.96875,5.9375,0.46832374 +"Consolidated Edison, Inc.",ED,6/13/79,5.9375,5.9375,290400,6.0625,6.0625,0.47818312 +"Consolidated Edison, Inc.",ED,6/14/79,6.03125,6.0625,188400,6.09375,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,6/15/79,6.0625,6.09375,390800,6.1875,6.1875,0.4880425 +"Consolidated Edison, Inc.",ED,6/18/79,6.125,6.1875,202800,6.21875,6.15625,0.48557764 +"Consolidated Edison, Inc.",ED,6/19/79,6.03125,6.15625,175600,6.15625,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,6/20/79,6.0625,6.09375,92000,6.125,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,6/21/79,6.0625,6.09375,307200,6.15625,6.15625,0.48557764 +"Consolidated Edison, Inc.",ED,6/22/79,6.125,6.15625,385200,6.15625,6.125,0.48311272 +"Consolidated Edison, Inc.",ED,6/25/79,6.03125,6.125,215600,6.125,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,6/26/79,6.03125,6.09375,107600,6.09375,6.03125,0.47571805 +"Consolidated Edison, Inc.",ED,6/27/79,6,6.03125,127600,6.0625,6.0625,0.47818312 +"Consolidated Edison, Inc.",ED,6/28/79,6.0625,6.0625,145200,6.125,6.0625,0.47818312 +"Consolidated Edison, Inc.",ED,6/29/79,6.03125,6.0625,94800,6.09375,6.0625,0.47818312 +"Consolidated Edison, Inc.",ED,7/2/79,6,6.03125,91600,6.03125,6.03125,0.47571805 +"Consolidated Edison, Inc.",ED,7/3/79,6,6.03125,147600,6.03125,6.03125,0.47571805 +"Consolidated Edison, Inc.",ED,7/5/79,6,6.03125,186400,6.03125,6.03125,0.47571805 +"Consolidated Edison, Inc.",ED,7/6/79,6.03125,6.03125,206800,6.125,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,7/9/79,6.09375,6.09375,207600,6.15625,6.15625,0.48557764 +"Consolidated Edison, Inc.",ED,7/10/79,6.125,6.15625,56400,6.15625,6.125,0.48311272 +"Consolidated Edison, Inc.",ED,7/11/79,6.125,6.125,124800,6.15625,6.125,0.48311272 +"Consolidated Edison, Inc.",ED,7/12/79,6.09375,6.125,484800,6.21875,6.1875,0.4880425 +"Consolidated Edison, Inc.",ED,7/13/79,6.15625,6.1875,329600,6.21875,6.15625,0.48557764 +"Consolidated Edison, Inc.",ED,7/16/79,6.15625,6.15625,80400,6.1875,6.15625,0.48557764 +"Consolidated Edison, Inc.",ED,7/17/79,6.125,6.15625,133600,6.1875,6.1875,0.4880425 +"Consolidated Edison, Inc.",ED,7/18/79,6.125,6.1875,152400,6.1875,6.1875,0.4880425 +"Consolidated Edison, Inc.",ED,7/19/79,6.09375,6.15625,128000,6.15625,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,7/20/79,6.03125,6.09375,89600,6.125,6.0625,0.47818312 +"Consolidated Edison, Inc.",ED,7/23/79,6.03125,6.0625,52000,6.0625,6.03125,0.47571805 +"Consolidated Edison, Inc.",ED,7/24/79,6,6.03125,280800,6.0625,6.0625,0.47818312 +"Consolidated Edison, Inc.",ED,7/25/79,6.0625,6.0625,208800,6.09375,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,7/26/79,6.0625,6.09375,75200,6.125,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,7/27/79,6.09375,6.09375,66800,6.125,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,7/30/79,6.09375,6.09375,61200,6.125,6.09375,0.48064807 +"Consolidated Edison, Inc.",ED,7/31/79,6,6.09375,85200,6.15625,6.15625,0.48557764 +"Consolidated Edison, Inc.",ED,8/1/79,6.125,6.15625,192800,6.1875,6.1875,0.4880425 +"Consolidated Edison, Inc.",ED,8/2/79,5.75,6,961200,6,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/3/79,5.71875,5.96875,90800,5.96875,5.9375,0.480158 +"Consolidated Edison, Inc.",ED,8/6/79,5.9375,5.9375,542000,5.96875,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/7/79,5.9375,5.96875,548000,6,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/8/79,5.96875,5.96875,85200,6,6,0.48521218 +"Consolidated Edison, Inc.",ED,8/9/79,5.96875,6,73600,6,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/10/79,5.9375,5.96875,60400,6,5.9375,0.480158 +"Consolidated Edison, Inc.",ED,8/13/79,5.90625,5.9375,108800,5.96875,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/14/79,5.9375,5.96875,168400,6,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/15/79,5.9375,5.96875,91200,6,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/16/79,5.9375,5.96875,99200,5.96875,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/17/79,5.9375,5.96875,84800,5.96875,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/20/79,5.75,5.96875,77600,5.96875,5.9375,0.480158 +"Consolidated Edison, Inc.",ED,8/21/79,5.9375,5.9375,220000,5.96875,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,8/22/79,5.90625,5.96875,178800,5.96875,5.90625,0.47763062 +"Consolidated Edison, Inc.",ED,8/23/79,5.875,5.90625,231600,5.90625,5.90625,0.47763062 +"Consolidated Edison, Inc.",ED,8/24/79,5.84375,5.90625,131200,5.9375,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,8/27/79,5.8125,5.84375,89200,5.875,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,8/28/79,5.8125,5.84375,70400,5.875,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,8/29/79,5.84375,5.84375,74800,5.875,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,8/30/79,5.84375,5.84375,132400,5.90625,5.875,0.47510383 +"Consolidated Edison, Inc.",ED,8/31/79,5.875,5.875,73200,5.90625,5.875,0.47510383 +"Consolidated Edison, Inc.",ED,9/4/79,5.84375,5.875,71600,5.90625,5.875,0.47510383 +"Consolidated Edison, Inc.",ED,9/5/79,5.78125,5.84375,192800,5.84375,5.78125,0.46752247 +"Consolidated Edison, Inc.",ED,9/6/79,5.8125,5.8125,55600,5.84375,5.8125,0.47004947 +"Consolidated Edison, Inc.",ED,9/7/79,5.78125,5.8125,281600,5.84375,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,9/10/79,5.8125,5.84375,109600,5.84375,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,9/11/79,5.78125,5.84375,59600,5.84375,5.78125,0.46752247 +"Consolidated Edison, Inc.",ED,9/12/79,5.78125,5.78125,201600,5.8125,5.8125,0.47004947 +"Consolidated Edison, Inc.",ED,9/13/79,5.78125,5.8125,254000,5.84375,5.8125,0.47004947 +"Consolidated Edison, Inc.",ED,9/14/79,5.78125,5.8125,120000,5.84375,5.78125,0.46752247 +"Consolidated Edison, Inc.",ED,9/17/79,5.78125,5.78125,211600,5.875,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,9/18/79,5.75,5.84375,462400,5.9375,5.78125,0.46752247 +"Consolidated Edison, Inc.",ED,9/19/79,5.75,5.78125,141600,5.8125,5.78125,0.46752247 +"Consolidated Edison, Inc.",ED,9/20/79,5.75,5.78125,103600,5.875,5.78125,0.46752247 +"Consolidated Edison, Inc.",ED,9/21/79,5.75,5.78125,163200,5.8125,5.8125,0.47004947 +"Consolidated Edison, Inc.",ED,9/24/79,5.78125,5.8125,105600,5.8125,5.8125,0.47004947 +"Consolidated Edison, Inc.",ED,9/25/79,5.78125,5.8125,136000,5.8125,5.8125,0.47004947 +"Consolidated Edison, Inc.",ED,9/26/79,5.78125,5.8125,360800,5.9375,5.8125,0.47004947 +"Consolidated Edison, Inc.",ED,9/27/79,5.8125,5.8125,178800,5.84375,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,9/28/79,5.8125,5.84375,95200,5.875,5.875,0.47510383 +"Consolidated Edison, Inc.",ED,10/1/79,5.8125,5.875,192400,5.875,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,10/2/79,5.8125,5.84375,94400,5.90625,5.90625,0.47763062 +"Consolidated Edison, Inc.",ED,10/3/79,5.875,5.90625,218400,6.03125,6,0.48521218 +"Consolidated Edison, Inc.",ED,10/4/79,6,6,410800,6.09375,6.0625,0.49026638 +"Consolidated Edison, Inc.",ED,10/5/79,6.03125,6.0625,291600,6.09375,6.0625,0.49026638 +"Consolidated Edison, Inc.",ED,10/8/79,5.96875,6.0625,252400,6.0625,5.96875,0.48268488 +"Consolidated Edison, Inc.",ED,10/9/79,5.84375,5.96875,232800,5.96875,5.84375,0.47257653 +"Consolidated Edison, Inc.",ED,10/10/79,5.5,5.84375,342800,5.9375,5.625,0.45488662 +"Consolidated Edison, Inc.",ED,10/11/79,5.5625,5.625,330800,5.6875,5.65625,0.45741346 +"Consolidated Edison, Inc.",ED,10/12/79,5.65625,5.65625,101200,5.71875,5.65625,0.45741346 +"Consolidated Edison, Inc.",ED,10/15/79,5.59375,5.65625,234800,5.65625,5.65625,0.45741346 +"Consolidated Edison, Inc.",ED,10/16/79,5.5,5.65625,178400,5.65625,5.625,0.45488662 +"Consolidated Edison, Inc.",ED,10/17/79,5.59375,5.625,129200,5.65625,5.59375,0.4523591 +"Consolidated Edison, Inc.",ED,10/18/79,5.59375,5.59375,368800,5.6875,5.65625,0.45741346 +"Consolidated Edison, Inc.",ED,10/19/79,5.5,5.65625,262000,5.6875,5.59375,0.4523591 +"Consolidated Edison, Inc.",ED,10/22/79,5.53125,5.59375,106800,5.625,5.5625,0.44983187 +"Consolidated Edison, Inc.",ED,10/23/79,5.5625,5.5625,126400,5.625,5.59375,0.4523591 +"Consolidated Edison, Inc.",ED,10/24/79,5.53125,5.59375,107600,5.84375,5.59375,0.4523591 +"Consolidated Edison, Inc.",ED,10/25/79,5.53125,5.5625,143600,5.5625,5.5625,0.44983187 +"Consolidated Edison, Inc.",ED,10/26/79,5.53125,5.5625,89200,5.59375,5.5625,0.44983187 +"Consolidated Edison, Inc.",ED,10/29/79,5.53125,5.5625,67200,5.59375,5.53125,0.44730508 +"Consolidated Edison, Inc.",ED,10/30/79,5.5625,5.5625,644800,5.59375,5.59375,0.4523591 +"Consolidated Edison, Inc.",ED,10/31/79,5.4375,5.5,569200,5.5,5.4375,0.4520474 +"Consolidated Edison, Inc.",ED,11/1/79,5.4375,5.4375,111600,5.5,5.5,0.4572435 +"Consolidated Edison, Inc.",ED,11/2/79,5.46875,5.5,108000,5.5,5.46875,0.45464548 +"Consolidated Edison, Inc.",ED,11/5/79,5.46875,5.46875,136800,5.53125,5.5,0.4572435 +"Consolidated Edison, Inc.",ED,11/6/79,5.4375,5.5,159600,5.5,5.4375,0.4520474 +"Consolidated Edison, Inc.",ED,11/7/79,5.40625,5.4375,124400,5.46875,5.46875,0.45464548 +"Consolidated Edison, Inc.",ED,11/8/79,5.4375,5.46875,66000,5.46875,5.4375,0.4520474 +"Consolidated Edison, Inc.",ED,11/9/79,5.46875,5.46875,115200,5.53125,5.5,0.4572435 +"Consolidated Edison, Inc.",ED,11/12/79,5.4375,5.5,54000,5.5,5.5,0.4572435 +"Consolidated Edison, Inc.",ED,11/13/79,5.46875,5.5,150000,5.53125,5.53125,0.4598415 +"Consolidated Edison, Inc.",ED,11/14/79,5.53125,5.53125,170800,5.59375,5.5625,0.46243933 +"Consolidated Edison, Inc.",ED,11/15/79,5.53125,5.5625,139600,5.59375,5.53125,0.4598415 +"Consolidated Edison, Inc.",ED,11/16/79,5.5,5.53125,299200,5.625,5.59375,0.46503723 +"Consolidated Edison, Inc.",ED,11/19/79,5.5625,5.59375,298400,5.65625,5.65625,0.4702333 +"Consolidated Edison, Inc.",ED,11/20/79,5.625,5.65625,232000,5.8125,5.8125,0.48322335 +"Consolidated Edison, Inc.",ED,11/21/79,5.75,5.8125,149200,5.84375,5.84375,0.48582104 +"Consolidated Edison, Inc.",ED,11/23/79,5.8125,5.84375,101600,5.90625,5.875,0.48841903 +"Consolidated Edison, Inc.",ED,11/26/79,5.875,5.875,202000,6,6,0.49881086 +"Consolidated Edison, Inc.",ED,11/27/79,5.96875,6,96400,6.03125,6,0.49881086 +"Consolidated Edison, Inc.",ED,11/28/79,5.96875,6,139200,6.03125,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,11/29/79,5.96875,6.03125,225200,6.0625,6,0.49881086 +"Consolidated Edison, Inc.",ED,11/30/79,5.96875,6,113600,6.0625,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,12/3/79,6,6.03125,110400,6.0625,6,0.49881086 +"Consolidated Edison, Inc.",ED,12/4/79,5.9375,6,68800,6,5.9375,0.49361524 +"Consolidated Edison, Inc.",ED,12/5/79,6,6,172800,6.0625,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,12/6/79,5.9375,6.03125,95200,6.03125,5.9375,0.49361524 +"Consolidated Edison, Inc.",ED,12/7/79,5.9375,5.9375,133200,6,5.9375,0.49361524 +"Consolidated Edison, Inc.",ED,12/10/79,5.90625,5.9375,84400,5.96875,5.9375,0.49361524 +"Consolidated Edison, Inc.",ED,12/11/79,5.90625,5.9375,795600,6.03125,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,12/12/79,5.96875,6,139200,6,6,0.49881086 +"Consolidated Edison, Inc.",ED,12/13/79,5.9375,6,74000,6,6,0.49881086 +"Consolidated Edison, Inc.",ED,12/14/79,5.96875,6,1119200,6.0625,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,12/17/79,6.03125,6.03125,261600,6.09375,6.09375,0.5066047 +"Consolidated Edison, Inc.",ED,12/18/79,6.0625,6.09375,287200,6.15625,6.09375,0.5066047 +"Consolidated Edison, Inc.",ED,12/19/79,6.0625,6.09375,605600,6.15625,6.125,0.5092029 +"Consolidated Edison, Inc.",ED,12/20/79,6.09375,6.125,175200,6.15625,6.09375,0.5066047 +"Consolidated Edison, Inc.",ED,12/21/79,6.0625,6.09375,70000,6.125,6.0625,0.504007 +"Consolidated Edison, Inc.",ED,12/24/79,6.03125,6.0625,67600,6.0625,6.0625,0.504007 +"Consolidated Edison, Inc.",ED,12/26/79,6.03125,6.0625,150400,6.125,6.09375,0.5066047 +"Consolidated Edison, Inc.",ED,12/27/79,6.0625,6.09375,63600,6.21875,6.0625,0.504007 +"Consolidated Edison, Inc.",ED,12/28/79,6.03125,6.0625,119600,6.0625,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,12/31/79,6.03125,6.03125,78800,6.0625,6.0625,0.504007 +"Consolidated Edison, Inc.",ED,1/2/80,6.03125,6.0625,125200,6.09375,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,1/3/80,6,6.03125,214800,6.03125,6,0.49881086 +"Consolidated Edison, Inc.",ED,1/4/80,6,6,176000,6.03125,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,1/7/80,6,6.03125,146800,6.0625,6.0625,0.504007 +"Consolidated Edison, Inc.",ED,1/8/80,6.03125,6.0625,193200,6.15625,6.125,0.5092029 +"Consolidated Edison, Inc.",ED,1/9/80,6.125,6.125,239200,6.1875,6.15625,0.51180094 +"Consolidated Edison, Inc.",ED,1/10/80,6.0625,6.15625,88800,6.1875,6.125,0.5092029 +"Consolidated Edison, Inc.",ED,1/11/80,6.125,6.125,111200,6.15625,6.125,0.5092029 +"Consolidated Edison, Inc.",ED,1/14/80,6.125,6.125,112000,6.15625,6.125,0.5092029 +"Consolidated Edison, Inc.",ED,1/15/80,6.125,6.125,88400,6.15625,6.15625,0.51180094 +"Consolidated Edison, Inc.",ED,1/16/80,6.0625,6.15625,137200,6.15625,6.125,0.5092029 +"Consolidated Edison, Inc.",ED,1/17/80,6.09375,6.125,191200,6.15625,6.125,0.5092029 +"Consolidated Edison, Inc.",ED,1/18/80,6.09375,6.125,91200,6.125,6.125,0.5092029 +"Consolidated Edison, Inc.",ED,1/21/80,6,6.125,162000,6.15625,6.15625,0.51180094 +"Consolidated Edison, Inc.",ED,1/22/80,6.0625,6.15625,64000,6.15625,6.125,0.5092029 +"Consolidated Edison, Inc.",ED,1/23/80,6.09375,6.125,76000,6.15625,6.15625,0.51180094 +"Consolidated Edison, Inc.",ED,1/24/80,6.03125,6.09375,101200,6.09375,6.0625,0.504007 +"Consolidated Edison, Inc.",ED,1/25/80,6.03125,6.0625,76800,6.0625,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,1/28/80,6.03125,6.03125,138800,6.09375,6.03125,0.5014089 +"Consolidated Edison, Inc.",ED,1/29/80,6,6.03125,266800,6.03125,6,0.49881086 +"Consolidated Edison, Inc.",ED,1/30/80,5.96875,6,774000,6.03125,6,0.49881086 +"Consolidated Edison, Inc.",ED,1/31/80,5.59375,5.75,589600,5.75,5.65625,0.48373756 +"Consolidated Edison, Inc.",ED,2/1/80,5.59375,5.65625,138400,5.65625,5.65625,0.48373756 +"Consolidated Edison, Inc.",ED,2/4/80,5.53125,5.65625,99600,5.65625,5.5625,0.47571978 +"Consolidated Edison, Inc.",ED,2/5/80,5.53125,5.5625,135600,5.625,5.53125,0.4730475 +"Consolidated Edison, Inc.",ED,2/6/80,5.5,5.53125,318800,5.5625,5.5,0.47037482 +"Consolidated Edison, Inc.",ED,2/7/80,5.40625,5.46875,913600,5.46875,5.4375,0.46502948 +"Consolidated Edison, Inc.",ED,2/8/80,5.40625,5.4375,107200,5.4375,5.4375,0.46502948 +"Consolidated Edison, Inc.",ED,2/11/80,5.375,5.4375,90800,5.4375,5.375,0.45968434 +"Consolidated Edison, Inc.",ED,2/12/80,5.3125,5.375,300800,5.375,5.3125,0.45433939 +"Consolidated Edison, Inc.",ED,2/13/80,5.34375,5.34375,92400,5.46875,5.46875,0.46770224 +"Consolidated Edison, Inc.",ED,2/14/80,5.3125,5.46875,68000,5.46875,5.34375,0.45701206 +"Consolidated Edison, Inc.",ED,2/15/80,5.28125,5.34375,242800,5.34375,5.28125,0.4516664 +"Consolidated Edison, Inc.",ED,2/19/80,5.15625,5.28125,124400,5.28125,5.15625,0.44097614 +"Consolidated Edison, Inc.",ED,2/20/80,5.0625,5.15625,144400,5.1875,5.0625,0.43295848 +"Consolidated Edison, Inc.",ED,2/21/80,5,5.0625,240400,5.09375,5.0625,0.43295848 +"Consolidated Edison, Inc.",ED,2/22/80,5.03125,5.0625,243200,5.125,5.09375,0.43563122 +"Consolidated Edison, Inc.",ED,2/25/80,5.0625,5.09375,206800,5.15625,5.0625,0.43295848 +"Consolidated Edison, Inc.",ED,2/26/80,5.0625,5.0625,77600,5.09375,5.0625,0.43295848 +"Consolidated Edison, Inc.",ED,2/27/80,5.0625,5.0625,165600,5.125,5.0625,0.43295848 +"Consolidated Edison, Inc.",ED,2/28/80,5.0625,5.0625,132000,5.09375,5.0625,0.43295848 +"Consolidated Edison, Inc.",ED,2/29/80,5.0625,5.0625,170400,5.3125,5.3125,0.45433939 +"Consolidated Edison, Inc.",ED,3/3/80,5.15625,5.3125,95600,5.375,5.21875,0.44632167 +"Consolidated Edison, Inc.",ED,3/4/80,5.15625,5.21875,140000,5.25,5.21875,0.44632167 +"Consolidated Edison, Inc.",ED,3/5/80,5.1875,5.21875,86800,5.25,5.1875,0.44364905 +"Consolidated Edison, Inc.",ED,3/6/80,4.90625,5.1875,414800,5.1875,5,0.42761317 +"Consolidated Edison, Inc.",ED,3/7/80,4.96875,5,125600,5.03125,5.03125,0.4302859 +"Consolidated Edison, Inc.",ED,3/10/80,5,5.03125,153600,5.125,5.0625,0.43295848 +"Consolidated Edison, Inc.",ED,3/11/80,5.03125,5.0625,178000,5.21875,5.21875,0.44632167 +"Consolidated Edison, Inc.",ED,3/12/80,5.125,5.21875,203600,5.25,5.125,0.43830365 +"Consolidated Edison, Inc.",ED,3/13/80,5.09375,5.125,194000,5.15625,5.125,0.43830365 +"Consolidated Edison, Inc.",ED,3/14/80,5.09375,5.125,168400,5.15625,5.15625,0.44097614 +"Consolidated Edison, Inc.",ED,3/17/80,5.125,5.15625,172400,5.15625,5.125,0.43830365 +"Consolidated Edison, Inc.",ED,3/18/80,5.15625,5.15625,283200,5.21875,5.1875,0.44364905 +"Consolidated Edison, Inc.",ED,3/19/80,5.25,5.25,198400,5.3125,5.3125,0.45433939 +"Consolidated Edison, Inc.",ED,3/20/80,5.25,5.3125,97600,5.4375,5.40625,0.4623567 +"Consolidated Edison, Inc.",ED,3/21/80,5.34375,5.40625,180800,5.4375,5.375,0.45968434 +"Consolidated Edison, Inc.",ED,3/24/80,5.1875,5.375,191200,5.40625,5.21875,0.44632167 +"Consolidated Edison, Inc.",ED,3/25/80,5.15625,5.21875,240000,5.28125,5.28125,0.4516664 +"Consolidated Edison, Inc.",ED,3/26/80,5.21875,5.28125,158800,5.34375,5.21875,0.44632167 +"Consolidated Edison, Inc.",ED,3/27/80,5.09375,5.21875,202400,5.21875,5.09375,0.43563122 +"Consolidated Edison, Inc.",ED,3/28/80,5.125,5.125,248000,5.28125,5.28125,0.4516664 +"Consolidated Edison, Inc.",ED,3/31/80,5.25,5.28125,125600,5.34375,5.34375,0.45701206 +"Consolidated Edison, Inc.",ED,4/1/80,5.34375,5.34375,114800,5.40625,5.40625,0.4623567 +"Consolidated Edison, Inc.",ED,4/2/80,5.34375,5.40625,217600,5.5,5.5,0.47037482 +"Consolidated Edison, Inc.",ED,4/3/80,5.46875,5.5,164400,5.5625,5.5,0.47037482 +"Consolidated Edison, Inc.",ED,4/7/80,5.46875,5.5,151200,5.5625,5.53125,0.4730475 +"Consolidated Edison, Inc.",ED,4/8/80,5.53125,5.53125,200400,5.59375,5.59375,0.47839245 +"Consolidated Edison, Inc.",ED,4/9/80,5.625,5.625,263600,5.75,5.75,0.49175546 +"Consolidated Edison, Inc.",ED,4/10/80,5.78125,5.78125,228400,5.84375,5.8125,0.49710083 +"Consolidated Edison, Inc.",ED,4/11/80,5.8125,5.8125,552800,5.90625,5.875,0.5024457 +"Consolidated Edison, Inc.",ED,4/14/80,5.84375,5.875,185200,5.96875,5.84375,0.49977303 +"Consolidated Edison, Inc.",ED,4/15/80,5.84375,5.84375,80400,5.9375,5.90625,0.5051188 +"Consolidated Edison, Inc.",ED,4/16/80,5.9375,5.9375,923600,6.09375,5.9375,0.50779074 +"Consolidated Edison, Inc.",ED,4/17/80,5.90625,5.9375,171200,6,5.96875,0.5104635 +"Consolidated Edison, Inc.",ED,4/18/80,5.96875,5.96875,346800,6.0625,6.03125,0.5158085 +"Consolidated Edison, Inc.",ED,4/21/80,5.90625,6.03125,206000,6.03125,5.90625,0.5051188 +"Consolidated Edison, Inc.",ED,4/22/80,5.90625,5.90625,210000,5.96875,5.9375,0.50779074 +"Consolidated Edison, Inc.",ED,4/23/80,5.90625,5.9375,753600,6.03125,6,0.5131362 +"Consolidated Edison, Inc.",ED,4/24/80,6,6,538800,6.125,6.09375,0.521154 +"Consolidated Edison, Inc.",ED,4/25/80,6.03125,6.09375,184800,6.09375,6.0625,0.51848125 +"Consolidated Edison, Inc.",ED,4/28/80,6.09375,6.09375,304400,6.1875,6.125,0.52382654 +"Consolidated Edison, Inc.",ED,4/29/80,6.09375,6.125,1065200,6.1875,6.09375,0.521154 +"Consolidated Edison, Inc.",ED,4/30/80,6.0625,6.09375,771600,6.15625,6.09375,0.521154 +"Consolidated Edison, Inc.",ED,5/1/80,5.875,5.9375,222400,5.9375,5.90625,0.51939535 +"Consolidated Edison, Inc.",ED,5/2/80,5.90625,5.90625,614400,5.96875,5.90625,0.51939535 +"Consolidated Edison, Inc.",ED,5/5/80,5.9375,5.9375,116800,6,6,0.52763945 +"Consolidated Edison, Inc.",ED,5/6/80,5.96875,6,155200,6.03125,6.03125,0.5303874 +"Consolidated Edison, Inc.",ED,5/7/80,6,6.03125,353200,6.09375,6.09375,0.53588396 +"Consolidated Edison, Inc.",ED,5/8/80,6.03125,6.09375,168000,6.09375,6.09375,0.53588396 +"Consolidated Edison, Inc.",ED,5/9/80,6.03125,6.0625,221200,6.0625,6.03125,0.5303874 +"Consolidated Edison, Inc.",ED,5/12/80,6,6.03125,78000,6.0625,6.03125,0.5303874 +"Consolidated Edison, Inc.",ED,5/13/80,6.03125,6.03125,162000,6.09375,6.09375,0.53588396 +"Consolidated Edison, Inc.",ED,5/14/80,6.03125,6.09375,121200,6.09375,6.0625,0.5331356 +"Consolidated Edison, Inc.",ED,5/15/80,6,6.0625,268400,6.125,6.125,0.5386319 +"Consolidated Edison, Inc.",ED,5/16/80,6.125,6.125,124000,6.15625,6.15625,0.5413798 +"Consolidated Edison, Inc.",ED,5/19/80,6.0625,6.125,173200,6.125,6.09375,0.53588396 +"Consolidated Edison, Inc.",ED,5/20/80,6.09375,6.09375,132400,6.15625,6.125,0.5386319 +"Consolidated Edison, Inc.",ED,5/21/80,6.125,6.125,660000,6.15625,6.15625,0.5413798 +"Consolidated Edison, Inc.",ED,5/22/80,6.125,6.15625,141600,6.15625,6.125,0.5386319 +"Consolidated Edison, Inc.",ED,5/23/80,6.125,6.125,68800,6.15625,6.15625,0.5413798 +"Consolidated Edison, Inc.",ED,5/27/80,6.0625,6.125,394400,6.125,6.125,0.5386319 +"Consolidated Edison, Inc.",ED,5/28/80,6.125,6.125,171200,6.1875,6.1875,0.5441279 +"Consolidated Edison, Inc.",ED,5/29/80,6.15625,6.1875,195200,6.1875,6.15625,0.5413798 +"Consolidated Edison, Inc.",ED,5/30/80,6.125,6.15625,126400,6.21875,6.1875,0.5441279 +"Consolidated Edison, Inc.",ED,6/2/80,6.1875,6.1875,208000,6.21875,6.1875,0.5441279 +"Consolidated Edison, Inc.",ED,6/3/80,6.15625,6.1875,135600,6.21875,6.15625,0.5413798 +"Consolidated Edison, Inc.",ED,6/4/80,6.125,6.15625,355600,6.21875,6.15625,0.5413798 +"Consolidated Edison, Inc.",ED,6/5/80,6.15625,6.15625,181600,6.21875,6.15625,0.5413798 +"Consolidated Edison, Inc.",ED,6/6/80,6,6.15625,88000,6.21875,6.1875,0.5441279 +"Consolidated Edison, Inc.",ED,6/9/80,6.1875,6.1875,91600,6.21875,6.1875,0.5441279 +"Consolidated Edison, Inc.",ED,6/10/80,6.1875,6.1875,78400,6.21875,6.21875,0.54687625 +"Consolidated Edison, Inc.",ED,6/11/80,6.1875,6.21875,115600,6.21875,6.1875,0.5441279 +"Consolidated Edison, Inc.",ED,6/12/80,6.1875,6.1875,148000,6.25,6.25,0.5496245 +"Consolidated Edison, Inc.",ED,6/13/80,6.3125,6.3125,363600,6.375,6.375,0.560617 +"Consolidated Edison, Inc.",ED,6/16/80,6.34375,6.375,400000,6.53125,6.53125,0.57435703 +"Consolidated Edison, Inc.",ED,6/17/80,6.53125,6.53125,448400,6.625,6.625,0.5826017 +"Consolidated Edison, Inc.",ED,6/18/80,6.53125,6.625,187200,6.625,6.5625,0.5771059 +"Consolidated Edison, Inc.",ED,6/19/80,6.5,6.5625,212800,6.59375,6.53125,0.57435703 +"Consolidated Edison, Inc.",ED,6/20/80,6.40625,6.5,257600,6.5,6.46875,0.56886154 +"Consolidated Edison, Inc.",ED,6/23/80,6.4375,6.46875,597600,6.5,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,6/24/80,6.40625,6.4375,134800,6.46875,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,6/25/80,6.4375,6.4375,103600,6.46875,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,6/26/80,6.4375,6.4375,669200,6.5625,6.53125,0.57435703 +"Consolidated Edison, Inc.",ED,6/27/80,6.5,6.53125,91200,6.53125,6.5,0.57160944 +"Consolidated Edison, Inc.",ED,6/30/80,6.40625,6.5,106000,6.5,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,7/1/80,6.40625,6.4375,183200,6.4375,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,7/2/80,6.40625,6.4375,82000,6.4375,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,7/3/80,6.40625,6.4375,198000,6.46875,6.46875,0.56886154 +"Consolidated Edison, Inc.",ED,7/7/80,6.4375,6.46875,98800,6.5,6.5,0.57160944 +"Consolidated Edison, Inc.",ED,7/8/80,6.4375,6.5,204000,6.5,6.46875,0.56886154 +"Consolidated Edison, Inc.",ED,7/9/80,6.40625,6.46875,209200,6.5,6.40625,0.5633653 +"Consolidated Edison, Inc.",ED,7/10/80,6.40625,6.40625,136000,6.4375,6.40625,0.5633653 +"Consolidated Edison, Inc.",ED,7/11/80,6.375,6.40625,101200,6.4375,6.375,0.560617 +"Consolidated Edison, Inc.",ED,7/14/80,6.34375,6.375,125600,6.40625,6.375,0.560617 +"Consolidated Edison, Inc.",ED,7/15/80,6.40625,6.40625,194800,6.46875,6.40625,0.5633653 +"Consolidated Edison, Inc.",ED,7/16/80,6.375,6.40625,279200,6.46875,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,7/17/80,6.25,6.4375,226000,6.46875,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,7/18/80,6.375,6.4375,129600,6.46875,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,7/21/80,6.375,6.4375,128000,6.4375,6.375,0.560617 +"Consolidated Edison, Inc.",ED,7/22/80,6.375,6.375,185600,6.40625,6.40625,0.5633653 +"Consolidated Edison, Inc.",ED,7/23/80,6.375,6.40625,707600,6.4375,6.40625,0.5633653 +"Consolidated Edison, Inc.",ED,7/24/80,6.40625,6.40625,85200,6.46875,6.40625,0.5633653 +"Consolidated Edison, Inc.",ED,7/25/80,6.40625,6.40625,471200,6.4375,6.4375,0.5661136 +"Consolidated Edison, Inc.",ED,7/28/80,6.34375,6.4375,157200,6.4375,6.34375,0.55786866 +"Consolidated Edison, Inc.",ED,7/29/80,6.28125,6.34375,352800,6.375,6.34375,0.55786866 +"Consolidated Edison, Inc.",ED,7/30/80,6.3125,6.34375,1198400,6.4375,6.375,0.560617 +"Consolidated Edison, Inc.",ED,7/31/80,6.0625,6.125,2256000,6.125,6.09375,0.55034375 +"Consolidated Edison, Inc.",ED,8/1/80,6,6.0625,140400,6.0625,6.03125,0.5446991 +"Consolidated Edison, Inc.",ED,8/4/80,5.875,6.03125,766800,6.03125,5.90625,0.5334103 +"Consolidated Edison, Inc.",ED,8/5/80,5.84375,5.90625,379600,5.90625,5.875,0.5305878 +"Consolidated Edison, Inc.",ED,8/6/80,5.8125,5.875,296400,5.90625,5.84375,0.5277655 +"Consolidated Edison, Inc.",ED,8/7/80,5.84375,5.84375,259600,5.90625,5.875,0.5305878 +"Consolidated Edison, Inc.",ED,8/8/80,5.875,5.875,259600,6.21875,5.875,0.5305878 +"Consolidated Edison, Inc.",ED,8/11/80,5.84375,5.875,224800,5.96875,5.96875,0.53905463 +"Consolidated Edison, Inc.",ED,8/12/80,5.9375,5.96875,132400,6,5.96875,0.53905463 +"Consolidated Edison, Inc.",ED,8/13/80,5.96875,5.96875,138800,6.03125,6,0.5418772 +"Consolidated Edison, Inc.",ED,8/14/80,5.96875,6,95200,6.03125,6,0.5418772 +"Consolidated Edison, Inc.",ED,8/15/80,5.96875,6,299200,6.0625,6,0.5418772 +"Consolidated Edison, Inc.",ED,8/18/80,5.875,5.9375,103600,5.9375,5.90625,0.5334103 +"Consolidated Edison, Inc.",ED,8/19/80,5.84375,5.90625,762400,5.9375,5.90625,0.5334103 +"Consolidated Edison, Inc.",ED,8/20/80,5.875,5.90625,65600,5.9375,5.90625,0.5334103 +"Consolidated Edison, Inc.",ED,8/21/80,5.90625,5.90625,44800,6,5.96875,0.53905463 +"Consolidated Edison, Inc.",ED,8/22/80,5.90625,5.96875,61200,5.96875,5.90625,0.5334103 +"Consolidated Edison, Inc.",ED,8/25/80,5.90625,5.90625,266000,5.9375,5.90625,0.5334103 +"Consolidated Edison, Inc.",ED,8/26/80,5.90625,5.90625,100800,5.96875,5.96875,0.53905463 +"Consolidated Edison, Inc.",ED,8/27/80,5.96875,5.96875,143600,6.0625,6,0.5418772 +"Consolidated Edison, Inc.",ED,8/28/80,6,6,64400,6.0625,6.03125,0.5446991 +"Consolidated Edison, Inc.",ED,8/29/80,6.03125,6.03125,70400,6.0625,6.0625,0.54752135 +"Consolidated Edison, Inc.",ED,9/2/80,6.0625,6.0625,150000,6.09375,6.0625,0.54752135 +"Consolidated Edison, Inc.",ED,9/3/80,6.09375,6.09375,131200,6.125,6.125,0.5531659 +"Consolidated Edison, Inc.",ED,9/4/80,6.09375,6.125,258800,6.21875,6.125,0.5531659 +"Consolidated Edison, Inc.",ED,9/5/80,6.03125,6.125,160800,6.15625,6.0625,0.54752135 +"Consolidated Edison, Inc.",ED,9/8/80,5.96875,6.0625,137600,6.09375,6,0.5418772 +"Consolidated Edison, Inc.",ED,9/9/80,5.96875,6,57200,6.03125,6,0.5418772 +"Consolidated Edison, Inc.",ED,9/10/80,6,6,66400,6.0625,6.0625,0.54752135 +"Consolidated Edison, Inc.",ED,9/11/80,6,6.0625,51600,6.0625,6,0.5418772 +"Consolidated Edison, Inc.",ED,9/12/80,6.03125,6.03125,67200,6.09375,6.0625,0.54752135 +"Consolidated Edison, Inc.",ED,9/15/80,6.03125,6.0625,129600,6.125,6.0625,0.54752135 +"Consolidated Edison, Inc.",ED,9/16/80,6.0625,6.0625,209200,6.15625,6.125,0.5531659 +"Consolidated Edison, Inc.",ED,9/17/80,6.09375,6.125,288800,6.15625,6.15625,0.5559884 +"Consolidated Edison, Inc.",ED,9/18/80,6.125,6.15625,496400,6.1875,6.15625,0.5559884 +"Consolidated Edison, Inc.",ED,9/19/80,6.15625,6.15625,130000,6.21875,6.1875,0.5588106 +"Consolidated Edison, Inc.",ED,9/22/80,6.0625,6.1875,169200,6.21875,6.0625,0.54752135 +"Consolidated Edison, Inc.",ED,9/23/80,6.09375,6.09375,228400,6.1875,6.09375,0.55034375 +"Consolidated Edison, Inc.",ED,9/24/80,6.03125,6.09375,148800,6.09375,6.0625,0.54752135 +"Consolidated Edison, Inc.",ED,9/25/80,6.0625,6.0625,128400,6.09375,6.0625,0.54752135 +"Consolidated Edison, Inc.",ED,9/26/80,5.96875,6.0625,98800,6.0625,5.96875,0.53905463 +"Consolidated Edison, Inc.",ED,9/29/80,5.9375,5.96875,109200,6,5.9375,0.5362322 +"Consolidated Edison, Inc.",ED,9/30/80,5.9375,5.9375,131200,6,6,0.5418772 +"Consolidated Edison, Inc.",ED,10/1/80,5.96875,6,90000,6,6,0.5418772 +"Consolidated Edison, Inc.",ED,10/2/80,5.96875,6,148000,6.03125,6,0.5418772 +"Consolidated Edison, Inc.",ED,10/3/80,5.96875,6,126800,6.03125,6,0.5418772 +"Consolidated Edison, Inc.",ED,10/6/80,6,6,378400,6.125,6.125,0.5531659 +"Consolidated Edison, Inc.",ED,10/7/80,6.09375,6.125,199200,6.1875,6.125,0.5531659 +"Consolidated Edison, Inc.",ED,10/8/80,6.09375,6.125,68400,6.15625,6.125,0.5531659 +"Consolidated Edison, Inc.",ED,10/9/80,6.15625,6.15625,203600,6.25,6.1875,0.5588106 +"Consolidated Edison, Inc.",ED,10/10/80,6.125,6.1875,166800,6.25,6.15625,0.5559884 +"Consolidated Edison, Inc.",ED,10/13/80,6.15625,6.15625,87200,6.25,6.1875,0.5588106 +"Consolidated Edison, Inc.",ED,10/14/80,6.1875,6.1875,102400,6.25,6.1875,0.5588106 +"Consolidated Edison, Inc.",ED,10/15/80,6.21875,6.21875,517600,6.28125,6.25,0.56445533 +"Consolidated Edison, Inc.",ED,10/16/80,6.1875,6.25,201200,6.3125,6.1875,0.5588106 +"Consolidated Edison, Inc.",ED,10/17/80,6.1875,6.1875,440000,6.25,6.21875,0.5616328 +"Consolidated Edison, Inc.",ED,10/20/80,6.0625,6.21875,269200,6.25,6.1875,0.5588106 +"Consolidated Edison, Inc.",ED,10/21/80,6.15625,6.1875,95200,6.1875,6.15625,0.5559884 +"Consolidated Edison, Inc.",ED,10/22/80,6.15625,6.15625,73200,6.1875,6.15625,0.5559884 +"Consolidated Edison, Inc.",ED,10/23/80,6.125,6.15625,58800,6.15625,6.125,0.5531659 +"Consolidated Edison, Inc.",ED,10/24/80,6.125,6.125,74400,6.15625,6.125,0.5531659 +"Consolidated Edison, Inc.",ED,10/27/80,6,6.125,206400,6.125,6,0.5418772 +"Consolidated Edison, Inc.",ED,10/28/80,5.78125,5.96875,142400,5.96875,5.9375,0.5362322 +"Consolidated Edison, Inc.",ED,10/29/80,5.90625,5.9375,90000,6,5.90625,0.5334103 +"Consolidated Edison, Inc.",ED,10/30/80,5.8125,5.90625,184800,5.9375,5.8125,0.5249435 +"Consolidated Edison, Inc.",ED,10/31/80,5.84375,5.84375,630800,5.9375,5.875,0.5305878 +"Consolidated Edison, Inc.",ED,11/3/80,5.84375,5.875,218800,5.90625,5.875,0.5305878 +"Consolidated Edison, Inc.",ED,11/5/80,5.5625,5.75,901200,5.75,5.5625,0.5171076 +"Consolidated Edison, Inc.",ED,11/6/80,5.34375,5.5,2094000,5.5,5.34375,0.49677244 +"Consolidated Edison, Inc.",ED,11/7/80,5.3125,5.34375,212800,5.40625,5.375,0.49967772 +"Consolidated Edison, Inc.",ED,11/10/80,5.28125,5.375,671200,5.375,5.3125,0.49386725 +"Consolidated Edison, Inc.",ED,11/11/80,5.3125,5.3125,442000,5.375,5.34375,0.49677244 +"Consolidated Edison, Inc.",ED,11/12/80,5.34375,5.34375,1206800,5.59375,5.59375,0.5200133 +"Consolidated Edison, Inc.",ED,11/13/80,5.5625,5.59375,370400,5.75,5.71875,0.5316337 +"Consolidated Edison, Inc.",ED,11/14/80,5.65625,5.71875,166400,5.75,5.75,0.5345388 +"Consolidated Edison, Inc.",ED,11/17/80,5.59375,5.6875,208400,5.6875,5.59375,0.5200133 +"Consolidated Edison, Inc.",ED,11/18/80,5.625,5.625,155200,5.6875,5.625,0.52291787 +"Consolidated Edison, Inc.",ED,11/19/80,5.625,5.625,310400,5.6875,5.65625,0.5258235 +"Consolidated Edison, Inc.",ED,11/20/80,5.625,5.65625,250000,5.6875,5.65625,0.5258235 +"Consolidated Edison, Inc.",ED,11/21/80,5.59375,5.65625,256800,5.65625,5.625,0.52291787 +"Consolidated Edison, Inc.",ED,11/24/80,5.5625,5.625,186000,5.65625,5.5625,0.5171076 +"Consolidated Edison, Inc.",ED,11/25/80,5.53125,5.5625,677600,5.65625,5.53125,0.5142028 +"Consolidated Edison, Inc.",ED,11/26/80,5.53125,5.53125,93600,5.5625,5.53125,0.5142028 +"Consolidated Edison, Inc.",ED,11/28/80,5.5,5.53125,118400,5.53125,5.5,0.5112978 +"Consolidated Edison, Inc.",ED,12/1/80,5.375,5.5,192800,5.5,5.375,0.49967772 +"Consolidated Edison, Inc.",ED,12/2/80,5.28125,5.375,220400,5.40625,5.375,0.49967772 +"Consolidated Edison, Inc.",ED,12/3/80,5.34375,5.375,110000,5.40625,5.40625,0.5025824 +"Consolidated Edison, Inc.",ED,12/4/80,5.34375,5.40625,97600,5.4375,5.40625,0.5025824 +"Consolidated Edison, Inc.",ED,12/5/80,5.375,5.40625,99600,5.40625,5.40625,0.5025824 +"Consolidated Edison, Inc.",ED,12/8/80,5.34375,5.40625,124400,5.4375,5.34375,0.49677244 +"Consolidated Edison, Inc.",ED,12/9/80,5.34375,5.34375,116800,5.40625,5.375,0.49967772 +"Consolidated Edison, Inc.",ED,12/10/80,5.34375,5.375,187600,5.46875,5.4375,0.50548774 +"Consolidated Edison, Inc.",ED,12/11/80,5.40625,5.4375,131600,5.46875,5.40625,0.5025824 +"Consolidated Edison, Inc.",ED,12/12/80,5.34375,5.40625,153200,5.46875,5.4375,0.50548774 +"Consolidated Edison, Inc.",ED,12/15/80,5.40625,5.4375,168000,5.46875,5.46875,0.5083929 +"Consolidated Edison, Inc.",ED,12/16/80,5.5,5.5,290800,5.65625,5.65625,0.5258235 +"Consolidated Edison, Inc.",ED,12/17/80,5.6875,5.6875,1199600,5.875,5.875,0.5461592 +"Consolidated Edison, Inc.",ED,12/18/80,5.84375,5.875,1242400,6.28125,6.1875,0.5752101 +"Consolidated Edison, Inc.",ED,12/19/80,6.21875,6.21875,564400,6.28125,6.21875,0.5781151 +"Consolidated Edison, Inc.",ED,12/22/80,6.25,6.25,293200,6.3125,6.25,0.5810204 +"Consolidated Edison, Inc.",ED,12/23/80,6.28125,6.28125,522800,6.375,6.28125,0.5839256 +"Consolidated Edison, Inc.",ED,12/24/80,6.25,6.28125,130800,6.34375,6.34375,0.58973557 +"Consolidated Edison, Inc.",ED,12/26/80,6.3125,6.34375,173200,6.34375,6.3125,0.58683056 +"Consolidated Edison, Inc.",ED,12/29/80,6.28125,6.3125,369200,6.375,6.28125,0.5839256 +"Consolidated Edison, Inc.",ED,12/30/80,6.25,6.28125,474000,6.34375,6.25,0.5810204 +"Consolidated Edison, Inc.",ED,12/31/80,6.21875,6.25,148400,6.25,6.21875,0.5781151 +"Consolidated Edison, Inc.",ED,1/2/81,6.21875,6.21875,85600,6.28125,6.25,0.5810204 +"Consolidated Edison, Inc.",ED,1/5/81,6.28125,6.28125,361200,6.4375,6.4375,0.59845084 +"Consolidated Edison, Inc.",ED,1/6/81,6.40625,6.4375,546800,6.4375,6.40625,0.59554595 +"Consolidated Edison, Inc.",ED,1/7/81,6.34375,6.375,617600,6.375,6.375,0.5926408 +"Consolidated Edison, Inc.",ED,1/8/81,6.21875,6.375,766800,6.375,6.21875,0.5781151 +"Consolidated Edison, Inc.",ED,1/9/81,6.125,6.21875,137600,6.25,6.15625,0.57230514 +"Consolidated Edison, Inc.",ED,1/12/81,6.15625,6.15625,212800,6.21875,6.15625,0.57230514 +"Consolidated Edison, Inc.",ED,1/13/81,6.03125,6.125,143200,6.125,6.03125,0.56068474 +"Consolidated Edison, Inc.",ED,1/14/81,6.0625,6.0625,49200,6.09375,6.0625,0.56358945 +"Consolidated Edison, Inc.",ED,1/15/81,6.0625,6.0625,41600,6.09375,6.09375,0.5664951 +"Consolidated Edison, Inc.",ED,1/16/81,6.0625,6.09375,64800,6.09375,6.0625,0.56358945 +"Consolidated Edison, Inc.",ED,1/19/81,6.0625,6.0625,280800,6.1875,6.15625,0.57230514 +"Consolidated Edison, Inc.",ED,1/20/81,6.125,6.15625,116000,6.1875,6.15625,0.57230514 +"Consolidated Edison, Inc.",ED,1/21/81,6.09375,6.15625,70400,6.15625,6.09375,0.5664951 +"Consolidated Edison, Inc.",ED,1/22/81,6.0625,6.09375,204000,6.125,6.0625,0.56358945 +"Consolidated Edison, Inc.",ED,1/23/81,6.03125,6.0625,75600,6.09375,6.03125,0.56068474 +"Consolidated Edison, Inc.",ED,1/26/81,6.03125,6.03125,63600,6.09375,6.03125,0.56068474 +"Consolidated Edison, Inc.",ED,1/27/81,6.03125,6.03125,133600,6.1875,6.125,0.56939983 +"Consolidated Edison, Inc.",ED,1/28/81,6.125,6.125,147600,6.25,6.1875,0.5752101 +"Consolidated Edison, Inc.",ED,1/29/81,6.15625,6.1875,492400,6.25,6.15625,0.57230514 +"Consolidated Edison, Inc.",ED,1/30/81,6.09375,6.15625,126000,6.1875,6.125,0.56939983 +"Consolidated Edison, Inc.",ED,2/2/81,5.9375,6.09375,722400,6.09375,6,0.55777967 +"Consolidated Edison, Inc.",ED,2/3/81,5.9375,6,1049600,6.03125,6.03125,0.56068474 +"Consolidated Edison, Inc.",ED,2/4/81,5.96875,6.03125,123600,6.03125,6,0.55777967 +"Consolidated Edison, Inc.",ED,2/5/81,5.78125,5.84375,360800,5.84375,5.8125,0.5445465 +"Consolidated Edison, Inc.",ED,2/6/81,5.8125,5.8125,125600,5.84375,5.8125,0.5445465 +"Consolidated Edison, Inc.",ED,2/9/81,5.78125,5.8125,104400,5.84375,5.78125,0.54161894 +"Consolidated Edison, Inc.",ED,2/10/81,5.6875,5.78125,304400,5.78125,5.6875,0.5328358 +"Consolidated Edison, Inc.",ED,2/11/81,5.65625,5.6875,189600,5.6875,5.65625,0.52990824 +"Consolidated Edison, Inc.",ED,2/12/81,5.65625,5.65625,48800,5.6875,5.65625,0.52990824 +"Consolidated Edison, Inc.",ED,2/13/81,5.65625,5.65625,132000,5.6875,5.6875,0.5328358 +"Consolidated Edison, Inc.",ED,2/17/81,5.65625,5.6875,66800,5.6875,5.65625,0.52990824 +"Consolidated Edison, Inc.",ED,2/18/81,5.65625,5.65625,154800,5.6875,5.65625,0.52990824 +"Consolidated Edison, Inc.",ED,2/19/81,5.65625,5.65625,188800,5.71875,5.65625,0.52990824 +"Consolidated Edison, Inc.",ED,2/20/81,5.65625,5.65625,71200,5.71875,5.71875,0.53576344 +"Consolidated Edison, Inc.",ED,2/23/81,5.6875,5.71875,1655600,5.8125,5.78125,0.54161894 +"Consolidated Edison, Inc.",ED,2/24/81,5.78125,5.78125,144000,5.90625,5.875,0.55040175 +"Consolidated Edison, Inc.",ED,2/25/81,5.75,5.875,179200,5.90625,5.875,0.55040175 +"Consolidated Edison, Inc.",ED,2/26/81,5.78125,5.875,309200,5.875,5.84375,0.5474742 +"Consolidated Edison, Inc.",ED,2/27/81,5.8125,5.84375,89600,5.84375,5.8125,0.5445465 +"Consolidated Edison, Inc.",ED,3/2/81,5.8125,5.8125,104400,5.84375,5.84375,0.5474742 +"Consolidated Edison, Inc.",ED,3/3/81,5.75,5.84375,174800,5.84375,5.8125,0.5445465 +"Consolidated Edison, Inc.",ED,3/4/81,5.8125,5.8125,128000,5.875,5.875,0.55040175 +"Consolidated Edison, Inc.",ED,3/5/81,5.84375,5.875,223600,5.90625,5.90625,0.5533294 +"Consolidated Edison, Inc.",ED,3/6/81,5.875,5.90625,99600,5.9375,5.9375,0.55625725 +"Consolidated Edison, Inc.",ED,3/9/81,5.9375,5.9375,159600,6.0625,6.0625,0.5679674 +"Consolidated Edison, Inc.",ED,3/10/81,6.0625,6.0625,170000,6.1875,6.125,0.5738231 +"Consolidated Edison, Inc.",ED,3/11/81,6.125,6.125,372800,6.25,6.21875,0.58260626 +"Consolidated Edison, Inc.",ED,3/12/81,6.21875,6.21875,1771600,6.4375,6.4375,0.6030997 +"Consolidated Edison, Inc.",ED,3/13/81,6.4375,6.4375,2478400,6.53125,6.5,0.60895526 +"Consolidated Edison, Inc.",ED,3/16/81,6.34375,6.5,432400,6.5,6.40625,0.6001724 +"Consolidated Edison, Inc.",ED,3/17/81,6.40625,6.40625,539600,6.5,6.4375,0.6030997 +"Consolidated Edison, Inc.",ED,3/18/81,6.375,6.4375,734800,6.46875,6.46875,0.60602766 +"Consolidated Edison, Inc.",ED,3/19/81,6.46875,6.46875,2013200,6.75,6.625,0.6206659 +"Consolidated Edison, Inc.",ED,3/20/81,6.625,6.625,1910800,6.71875,6.6875,0.62652093 +"Consolidated Edison, Inc.",ED,3/23/81,6.59375,6.6875,896800,6.6875,6.59375,0.61773795 +"Consolidated Edison, Inc.",ED,3/24/81,6.53125,6.59375,918000,6.625,6.5625,0.61481035 +"Consolidated Edison, Inc.",ED,3/25/81,6.5,6.5625,789600,6.75,6.71875,0.6294491 +"Consolidated Edison, Inc.",ED,3/26/81,6.6875,6.71875,1137600,6.78125,6.75,0.6323764 +"Consolidated Edison, Inc.",ED,3/27/81,6.59375,6.71875,167200,6.71875,6.59375,0.61773795 +"Consolidated Edison, Inc.",ED,3/30/81,6.5625,6.59375,156800,6.625,6.59375,0.61773795 +"Consolidated Edison, Inc.",ED,3/31/81,6.65625,6.65625,140000,6.71875,6.6875,0.62652093 +"Consolidated Edison, Inc.",ED,4/1/81,6.5,6.6875,1023600,6.84375,6.8125,0.6382317 +"Consolidated Edison, Inc.",ED,4/2/81,6.84375,6.84375,1218400,6.90625,6.875,0.64408714 +"Consolidated Edison, Inc.",ED,4/3/81,6.8125,6.875,532000,6.90625,6.875,0.64408714 +"Consolidated Edison, Inc.",ED,4/6/81,6.8125,6.875,331600,6.875,6.84375,0.6411596 +"Consolidated Edison, Inc.",ED,4/7/81,6.8125,6.84375,764800,6.875,6.84375,0.6411596 +"Consolidated Edison, Inc.",ED,4/8/81,6.8125,6.84375,117600,6.84375,6.8125,0.6382317 +"Consolidated Edison, Inc.",ED,4/9/81,6.84375,6.84375,352400,6.9375,6.9375,0.6499428 +"Consolidated Edison, Inc.",ED,4/10/81,6.8125,6.9375,238400,6.9375,6.8125,0.6382317 +"Consolidated Edison, Inc.",ED,4/13/81,6.8125,6.8125,132000,6.875,6.8125,0.6382317 +"Consolidated Edison, Inc.",ED,4/14/81,6.8125,6.8125,162400,6.84375,6.8125,0.6382317 +"Consolidated Edison, Inc.",ED,4/15/81,6.8125,6.8125,1026400,7.0625,7.03125,0.65872556 +"Consolidated Edison, Inc.",ED,4/16/81,7,7.03125,367200,7.0625,7.03125,0.65872556 +"Consolidated Edison, Inc.",ED,4/20/81,7.03125,7.03125,1319200,7.1875,7.125,0.66750854 +"Consolidated Edison, Inc.",ED,4/21/81,7.03125,7.125,186800,7.125,7.0625,0.66165304 +"Consolidated Edison, Inc.",ED,4/22/81,7,7.0625,869200,7.0625,7,0.6557981 +"Consolidated Edison, Inc.",ED,4/23/81,6.9375,7,182000,7.03125,6.96875,0.6528703 +"Consolidated Edison, Inc.",ED,4/24/81,6.9375,6.96875,106000,7,6.9375,0.6499428 +"Consolidated Edison, Inc.",ED,4/27/81,7,7,290400,7.09375,7.0625,0.66165304 +"Consolidated Edison, Inc.",ED,4/28/81,7.03125,7.0625,1104400,7.09375,7.03125,0.65872556 +"Consolidated Edison, Inc.",ED,4/29/81,7,7.03125,277200,7.0625,7.0625,0.66165304 +"Consolidated Edison, Inc.",ED,4/30/81,7.03125,7.0625,247600,7.09375,7.09375,0.6645806 +"Consolidated Edison, Inc.",ED,5/1/81,6.9375,7.03125,190800,7.03125,6.96875,0.6528703 +"Consolidated Edison, Inc.",ED,5/4/81,6.84375,6.9375,667600,6.9375,6.84375,0.6411596 +"Consolidated Edison, Inc.",ED,5/5/81,6.75,6.8125,418400,6.8125,6.78125,0.63530433 +"Consolidated Edison, Inc.",ED,5/6/81,6.78125,6.78125,704000,6.84375,6.84375,0.6411596 +"Consolidated Edison, Inc.",ED,5/7/81,6.5625,6.6875,931200,6.6875,6.625,0.63790995 +"Consolidated Edison, Inc.",ED,5/8/81,6.65625,6.65625,192000,6.71875,6.6875,0.6439278 +"Consolidated Edison, Inc.",ED,5/11/81,6.75,6.75,359600,6.84375,6.84375,0.6589728 +"Consolidated Edison, Inc.",ED,5/12/81,6.875,6.875,547600,7.09375,7.0625,0.6800363 +"Consolidated Edison, Inc.",ED,5/13/81,7.09375,7.09375,1028000,7.21875,7.09375,0.6830445 +"Consolidated Edison, Inc.",ED,5/14/81,7.125,7.125,494000,7.21875,7.125,0.6860541 +"Consolidated Edison, Inc.",ED,5/15/81,7,7.125,706400,7.15625,7.0625,0.6800363 +"Consolidated Edison, Inc.",ED,5/18/81,6.90625,7.0625,240400,7.09375,6.9375,0.6679997 +"Consolidated Edison, Inc.",ED,5/19/81,6.84375,6.9375,217600,6.9375,6.875,0.6619819 +"Consolidated Edison, Inc.",ED,5/20/81,6.8125,6.875,186400,6.875,6.8125,0.65596354 +"Consolidated Edison, Inc.",ED,5/21/81,6.75,6.8125,278800,6.84375,6.78125,0.6529547 +"Consolidated Edison, Inc.",ED,5/22/81,6.8125,6.8125,346400,6.875,6.84375,0.6589728 +"Consolidated Edison, Inc.",ED,5/26/81,6.8125,6.84375,142800,6.90625,6.90625,0.6649909 +"Consolidated Edison, Inc.",ED,5/27/81,6.84375,6.90625,159200,6.90625,6.875,0.6619819 +"Consolidated Edison, Inc.",ED,5/28/81,6.84375,6.875,248400,6.90625,6.875,0.6619819 +"Consolidated Edison, Inc.",ED,5/29/81,6.90625,6.90625,358400,7.03125,7.03125,0.67702717 +"Consolidated Edison, Inc.",ED,6/1/81,7.0625,7.0625,205600,7.15625,7.09375,0.6830445 +"Consolidated Edison, Inc.",ED,6/2/81,6.96875,7.0625,518400,7.0625,7.03125,0.67702717 +"Consolidated Edison, Inc.",ED,6/3/81,6.9375,7,68400,7,7,0.6740179 +"Consolidated Edison, Inc.",ED,6/4/81,6.9375,7,264000,7,7,0.6740179 +"Consolidated Edison, Inc.",ED,6/5/81,6.90625,6.96875,300400,6.96875,6.96875,0.67100894 +"Consolidated Edison, Inc.",ED,6/8/81,6.96875,6.96875,619600,7.09375,7.03125,0.67702717 +"Consolidated Edison, Inc.",ED,6/9/81,7.0625,7.0625,383200,7.15625,7.09375,0.6830445 +"Consolidated Edison, Inc.",ED,6/10/81,7.03125,7.09375,362400,7.21875,7.1875,0.69207174 +"Consolidated Edison, Inc.",ED,6/11/81,7.28125,7.28125,432400,7.46875,7.46875,0.719153 +"Consolidated Edison, Inc.",ED,6/12/81,7.40625,7.46875,1273200,7.5,7.46875,0.719153 +"Consolidated Edison, Inc.",ED,6/15/81,7.5,7.5,836000,7.625,7.625,0.7341981 +"Consolidated Edison, Inc.",ED,6/16/81,7.5,7.625,244400,7.625,7.5,0.7221619 +"Consolidated Edison, Inc.",ED,6/17/81,7.4375,7.5,443200,7.53125,7.5,0.7221619 +"Consolidated Edison, Inc.",ED,6/18/81,7.3125,7.4375,127600,7.4375,7.34375,0.7071175 +"Consolidated Edison, Inc.",ED,6/19/81,7.1875,7.3125,213600,7.3125,7.3125,0.7041081 +"Consolidated Edison, Inc.",ED,6/22/81,7.28125,7.3125,230000,7.40625,7.3125,0.7041081 +"Consolidated Edison, Inc.",ED,6/23/81,7.25,7.3125,137200,7.34375,7.3125,0.7041081 +"Consolidated Edison, Inc.",ED,6/24/81,7.28125,7.3125,124800,7.34375,7.34375,0.7071175 +"Consolidated Edison, Inc.",ED,6/25/81,7.1875,7.3125,148000,7.3125,7.1875,0.69207174 +"Consolidated Edison, Inc.",ED,6/26/81,7.15625,7.1875,88800,7.25,7.15625,0.68906265 +"Consolidated Edison, Inc.",ED,6/29/81,7.09375,7.15625,86400,7.25,7.125,0.6860541 +"Consolidated Edison, Inc.",ED,6/30/81,7.09375,7.125,211200,7.1875,7.1875,0.69207174 +"Consolidated Edison, Inc.",ED,7/1/81,7.125,7.1875,105200,7.21875,7.15625,0.68906265 +"Consolidated Edison, Inc.",ED,7/2/81,7.15625,7.15625,174400,7.25,7.15625,0.68906265 +"Consolidated Edison, Inc.",ED,7/6/81,7.09375,7.15625,216000,7.1875,7.1875,0.69207174 +"Consolidated Edison, Inc.",ED,7/7/81,7.15625,7.1875,160000,7.1875,7.15625,0.68906265 +"Consolidated Edison, Inc.",ED,7/8/81,7.15625,7.15625,252400,7.21875,7.21875,0.6950807 +"Consolidated Edison, Inc.",ED,7/9/81,7.21875,7.21875,170000,7.28125,7.25,0.6980901 +"Consolidated Edison, Inc.",ED,7/10/81,7.21875,7.25,362000,7.3125,7.25,0.6980901 +"Consolidated Edison, Inc.",ED,7/13/81,7.25,7.25,956800,7.28125,7.25,0.6980901 +"Consolidated Edison, Inc.",ED,7/14/81,7.25,7.25,149200,7.28125,7.25,0.6980901 +"Consolidated Edison, Inc.",ED,7/15/81,7.25,7.25,146000,7.375,7.3125,0.7041081 +"Consolidated Edison, Inc.",ED,7/16/81,7.25,7.3125,83600,7.34375,7.3125,0.7041081 +"Consolidated Edison, Inc.",ED,7/17/81,7.28125,7.3125,165200,7.375,7.375,0.71012604 +"Consolidated Edison, Inc.",ED,7/20/81,7.21875,7.34375,148800,7.34375,7.21875,0.6950807 +"Consolidated Edison, Inc.",ED,7/21/81,7.03125,7.1875,210400,7.1875,7.125,0.6860541 +"Consolidated Edison, Inc.",ED,7/22/81,7.09375,7.125,116800,7.1875,7.125,0.6860541 +"Consolidated Edison, Inc.",ED,7/23/81,7.0625,7.125,335200,7.125,7.09375,0.6830445 +"Consolidated Edison, Inc.",ED,7/24/81,7.09375,7.09375,180000,7.1875,7.1875,0.69207174 +"Consolidated Edison, Inc.",ED,7/27/81,7.15625,7.1875,553200,7.25,7.25,0.6980901 +"Consolidated Edison, Inc.",ED,7/28/81,7.25,7.25,178800,7.34375,7.25,0.6980901 +"Consolidated Edison, Inc.",ED,7/29/81,7.25,7.25,570800,7.46875,7.375,0.71012604 +"Consolidated Edison, Inc.",ED,7/30/81,7.34375,7.375,120400,7.40625,7.375,0.71012604 +"Consolidated Edison, Inc.",ED,7/31/81,7.25,7.375,185600,7.40625,7.375,0.71012604 +"Consolidated Edison, Inc.",ED,8/3/81,7.34375,7.375,382400,7.46875,7.4375,0.71614444 +"Consolidated Edison, Inc.",ED,8/4/81,7.34375,7.40625,68000,7.40625,7.40625,0.71313494 +"Consolidated Edison, Inc.",ED,8/5/81,7.21875,7.40625,1333600,7.59375,7.5625,0.72818035 +"Consolidated Edison, Inc.",ED,8/6/81,7.375,7.5,1401600,7.5,7.4375,0.7341024 +"Consolidated Edison, Inc.",ED,8/7/81,7.3125,7.4375,440800,7.4375,7.34375,0.7248486 +"Consolidated Edison, Inc.",ED,8/10/81,7.28125,7.34375,444800,7.40625,7.375,0.7279335 +"Consolidated Edison, Inc.",ED,8/11/81,7.46875,7.46875,483200,7.5625,7.5,0.74027103 +"Consolidated Edison, Inc.",ED,8/12/81,7.5,7.5,347200,7.59375,7.5,0.74027103 +"Consolidated Edison, Inc.",ED,8/13/81,7.46875,7.5,355600,7.53125,7.5,0.74027103 +"Consolidated Edison, Inc.",ED,8/14/81,7.5,7.5,290800,7.5625,7.53125,0.7433557 +"Consolidated Edison, Inc.",ED,8/17/81,7.5,7.53125,182800,7.53125,7.5,0.74027103 +"Consolidated Edison, Inc.",ED,8/18/81,7.46875,7.5,195200,7.53125,7.46875,0.7371869 +"Consolidated Edison, Inc.",ED,8/19/81,7.40625,7.46875,713200,7.46875,7.4375,0.7341024 +"Consolidated Edison, Inc.",ED,8/20/81,7.40625,7.4375,209200,7.46875,7.4375,0.7341024 +"Consolidated Edison, Inc.",ED,8/21/81,7.4375,7.4375,177600,7.46875,7.4375,0.7341024 +"Consolidated Edison, Inc.",ED,8/24/81,7.09375,7.4375,374800,7.4375,7.21875,0.7125109 +"Consolidated Edison, Inc.",ED,8/25/81,7.09375,7.15625,415600,7.15625,7.125,0.703258 +"Consolidated Edison, Inc.",ED,8/26/81,7.125,7.125,1642000,7.28125,7.25,0.7155953 +"Consolidated Edison, Inc.",ED,8/27/81,7.21875,7.25,222800,7.28125,7.21875,0.7125109 +"Consolidated Edison, Inc.",ED,8/28/81,7.21875,7.21875,277600,7.34375,7.34375,0.7248486 +"Consolidated Edison, Inc.",ED,8/31/81,7.3125,7.34375,277600,7.40625,7.34375,0.7248486 +"Consolidated Edison, Inc.",ED,9/1/81,7.25,7.34375,3497600,7.375,7.25,0.7155953 +"Consolidated Edison, Inc.",ED,9/2/81,7.15625,7.25,336400,7.25,7.15625,0.7063418 +"Consolidated Edison, Inc.",ED,9/3/81,7,7.15625,366000,7.15625,7.03125,0.6940042 +"Consolidated Edison, Inc.",ED,9/4/81,6.65625,6.96875,510400,6.96875,6.75,0.6662441 +"Consolidated Edison, Inc.",ED,9/8/81,6.625,6.75,301200,6.78125,6.625,0.65390664 +"Consolidated Edison, Inc.",ED,9/9/81,6.625,6.625,358800,6.78125,6.75,0.6662441 +"Consolidated Edison, Inc.",ED,9/10/81,6.71875,6.75,326000,6.8125,6.78125,0.66932833 +"Consolidated Edison, Inc.",ED,9/11/81,6.8125,6.8125,526000,7.03125,7,0.69091964 +"Consolidated Edison, Inc.",ED,9/14/81,7,7,214400,7.0625,7.03125,0.6940042 +"Consolidated Edison, Inc.",ED,9/15/81,7.03125,7.03125,367200,7.09375,7.0625,0.6970891 +"Consolidated Edison, Inc.",ED,9/16/81,7,7.0625,335600,7.09375,7.03125,0.6940042 +"Consolidated Edison, Inc.",ED,9/17/81,6.90625,7.03125,138800,7.0625,6.9375,0.68475074 +"Consolidated Edison, Inc.",ED,9/18/81,6.875,6.9375,78400,6.9375,6.875,0.6785818 +"Consolidated Edison, Inc.",ED,9/21/81,6.84375,6.875,644800,7,7,0.69091964 +"Consolidated Edison, Inc.",ED,9/22/81,7.0625,7.0625,336400,7.21875,7.15625,0.7063418 +"Consolidated Edison, Inc.",ED,9/23/81,7,7.125,108400,7.125,7,0.69091964 +"Consolidated Edison, Inc.",ED,9/24/81,6.96875,7,334000,7.03125,7.03125,0.6940042 +"Consolidated Edison, Inc.",ED,9/25/81,6.875,7,390000,7,6.9375,0.68475074 +"Consolidated Edison, Inc.",ED,9/28/81,6.84375,6.9375,726800,7.0625,7.0625,0.6970891 +"Consolidated Edison, Inc.",ED,9/29/81,7.0625,7.0625,346000,7.1875,7.15625,0.7063418 +"Consolidated Edison, Inc.",ED,9/30/81,7.125,7.15625,245200,7.25,7.25,0.7155953 +"Consolidated Edison, Inc.",ED,10/1/81,7.21875,7.25,724400,7.375,7.3125,0.72176445 +"Consolidated Edison, Inc.",ED,10/2/81,7.3125,7.3125,1037600,7.5,7.4375,0.7341024 +"Consolidated Edison, Inc.",ED,10/5/81,7.46875,7.46875,523200,7.53125,7.5,0.74027103 +"Consolidated Edison, Inc.",ED,10/6/81,7.46875,7.5,385600,7.53125,7.46875,0.7371869 +"Consolidated Edison, Inc.",ED,10/7/81,7.46875,7.46875,865200,7.625,7.59375,0.74952495 +"Consolidated Edison, Inc.",ED,10/8/81,7.53125,7.59375,799200,7.6875,7.6875,0.7587775 +"Consolidated Edison, Inc.",ED,10/9/81,7.625,7.6875,338000,7.6875,7.625,0.75260895 +"Consolidated Edison, Inc.",ED,10/12/81,7.625,7.625,124000,7.65625,7.625,0.75260895 +"Consolidated Edison, Inc.",ED,10/13/81,7.5625,7.625,595600,7.65625,7.625,0.75260895 +"Consolidated Edison, Inc.",ED,10/14/81,7.59375,7.625,415600,7.65625,7.59375,0.74952495 +"Consolidated Edison, Inc.",ED,10/15/81,7.5625,7.59375,554800,7.65625,7.625,0.75260895 +"Consolidated Edison, Inc.",ED,10/16/81,7.59375,7.625,120000,7.625,7.59375,0.74952495 +"Consolidated Edison, Inc.",ED,10/19/81,7.53125,7.59375,199600,7.59375,7.53125,0.7433557 +"Consolidated Edison, Inc.",ED,10/20/81,7.5625,7.5625,322400,7.6875,7.65625,0.7556935 +"Consolidated Edison, Inc.",ED,10/21/81,7.59375,7.65625,240000,7.6875,7.59375,0.74952495 +"Consolidated Edison, Inc.",ED,10/22/81,7.59375,7.59375,182400,7.625,7.625,0.75260895 +"Consolidated Edison, Inc.",ED,10/23/81,7.625,7.625,762400,7.6875,7.65625,0.7556935 +"Consolidated Edison, Inc.",ED,10/26/81,7.625,7.65625,264800,7.6875,7.65625,0.7556935 +"Consolidated Edison, Inc.",ED,10/27/81,7.6875,7.6875,658400,7.84375,7.8125,0.7711158 +"Consolidated Edison, Inc.",ED,10/28/81,7.84375,7.84375,1352400,8.0625,8.03125,0.7927071 +"Consolidated Edison, Inc.",ED,10/29/81,7.96875,8.03125,266000,8.03125,8,0.7896226 +"Consolidated Edison, Inc.",ED,10/30/81,8,8,208400,8.09375,8.0625,0.7957916 +"Consolidated Edison, Inc.",ED,11/2/81,8.09375,8.09375,304400,8.21875,8.125,0.8019606 +"Consolidated Edison, Inc.",ED,11/3/81,8.09375,8.125,693200,8.15625,8.125,0.8019606 +"Consolidated Edison, Inc.",ED,11/4/81,7.9375,8.03125,330000,8.03125,8,0.80802053 +"Consolidated Edison, Inc.",ED,11/5/81,8,8,302400,8.03125,8,0.80802053 +"Consolidated Edison, Inc.",ED,11/6/81,8,8,504400,8.0625,8.03125,0.81117696 +"Consolidated Edison, Inc.",ED,11/9/81,8.0625,8.0625,894800,8.34375,8.3125,0.83958364 +"Consolidated Edison, Inc.",ED,11/10/81,8.3125,8.3125,682000,8.40625,8.3125,0.83958364 +"Consolidated Edison, Inc.",ED,11/11/81,8.1875,8.28125,184800,8.28125,8.1875,0.826959 +"Consolidated Edison, Inc.",ED,11/12/81,8.125,8.1875,428400,8.25,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,11/13/81,8.0625,8.125,1199200,8.15625,8.09375,0.8174892 +"Consolidated Edison, Inc.",ED,11/16/81,8.03125,8.09375,456400,8.125,8.03125,0.81117696 +"Consolidated Edison, Inc.",ED,11/17/81,8.0625,8.0625,554400,8.125,8.09375,0.8174892 +"Consolidated Edison, Inc.",ED,11/18/81,8.09375,8.09375,218400,8.125,8.09375,0.8174892 +"Consolidated Edison, Inc.",ED,11/19/81,8.09375,8.09375,928000,8.15625,8.09375,0.8174892 +"Consolidated Edison, Inc.",ED,11/20/81,8,8.09375,411600,8.125,8.09375,0.8174892 +"Consolidated Edison, Inc.",ED,11/23/81,8.09375,8.09375,489600,8.1875,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,11/24/81,8,8.125,1532400,8.125,8.09375,0.8174892 +"Consolidated Edison, Inc.",ED,11/25/81,8.125,8.125,249600,8.15625,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,11/27/81,8.15625,8.15625,126800,8.1875,8.1875,0.826959 +"Consolidated Edison, Inc.",ED,11/30/81,8.125,8.1875,245200,8.21875,8.1875,0.826959 +"Consolidated Edison, Inc.",ED,12/1/81,8.15625,8.1875,697600,8.25,8.1875,0.826959 +"Consolidated Edison, Inc.",ED,12/2/81,8.125,8.1875,217200,8.1875,8.15625,0.8238023 +"Consolidated Edison, Inc.",ED,12/3/81,8.09375,8.15625,486800,8.15625,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,12/4/81,8.125,8.125,344400,8.1875,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,12/7/81,8.09375,8.125,962400,8.15625,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,12/8/81,8.125,8.125,309600,8.15625,8.15625,0.8238023 +"Consolidated Edison, Inc.",ED,12/9/81,8.15625,8.15625,144000,8.21875,8.21875,0.83011496 +"Consolidated Edison, Inc.",ED,12/10/81,8.15625,8.21875,210400,8.21875,8.1875,0.826959 +"Consolidated Edison, Inc.",ED,12/11/81,8.125,8.1875,515200,8.21875,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,12/14/81,8.125,8.125,198400,8.15625,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,12/15/81,8.09375,8.125,309600,8.1875,8.15625,0.8238023 +"Consolidated Edison, Inc.",ED,12/16/81,8.125,8.15625,194400,8.1875,8.1875,0.826959 +"Consolidated Edison, Inc.",ED,12/17/81,8.15625,8.1875,172800,8.1875,8.15625,0.8238023 +"Consolidated Edison, Inc.",ED,12/18/81,8.0625,8.15625,373200,8.15625,8.0625,0.81433326 +"Consolidated Edison, Inc.",ED,12/21/81,7.96875,8.0625,106000,8.0625,7.96875,0.8048643 +"Consolidated Edison, Inc.",ED,12/22/81,7.96875,7.96875,241200,8.03125,8,0.80802053 +"Consolidated Edison, Inc.",ED,12/23/81,7.96875,8,290400,8.0625,8,0.80802053 +"Consolidated Edison, Inc.",ED,12/24/81,8,8,211200,8.09375,8.09375,0.8174892 +"Consolidated Edison, Inc.",ED,12/28/81,8.0625,8.09375,150800,8.09375,8.0625,0.81433326 +"Consolidated Edison, Inc.",ED,12/29/81,8.0625,8.0625,90400,8.09375,8.0625,0.81433326 +"Consolidated Edison, Inc.",ED,12/30/81,8.03125,8.0625,64400,8.09375,8.0625,0.81433326 +"Consolidated Edison, Inc.",ED,12/31/81,8.03125,8.0625,215200,8.125,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,1/4/82,8.125,8.15625,217200,8.1875,8.15625,0.8238023 +"Consolidated Edison, Inc.",ED,1/5/82,8,8.09375,216800,8.15625,8,0.80802053 +"Consolidated Edison, Inc.",ED,1/6/82,7.78125,7.90625,251600,8,7.84375,0.7922389 +"Consolidated Edison, Inc.",ED,1/7/82,7.71875,7.78125,242800,7.84375,7.8125,0.7890823 +"Consolidated Edison, Inc.",ED,1/8/82,7.84375,7.9375,284400,8,7.9375,0.8017081 +"Consolidated Edison, Inc.",ED,1/11/82,7.84375,7.90625,128800,7.9375,7.84375,0.7922389 +"Consolidated Edison, Inc.",ED,1/12/82,7.8125,7.84375,209200,7.875,7.84375,0.7922389 +"Consolidated Edison, Inc.",ED,1/13/82,7.8125,7.84375,322800,7.875,7.84375,0.7922389 +"Consolidated Edison, Inc.",ED,1/14/82,7.8125,7.84375,222800,7.875,7.84375,0.7922389 +"Consolidated Edison, Inc.",ED,1/15/82,7.84375,7.875,139600,7.90625,7.875,0.7953955 +"Consolidated Edison, Inc.",ED,1/18/82,7.875,7.96875,229600,8.0625,8.0625,0.81433326 +"Consolidated Edison, Inc.",ED,1/19/82,7.96875,8.03125,185200,8.09375,7.96875,0.8048643 +"Consolidated Edison, Inc.",ED,1/20/82,7.96875,8,97200,8.03125,7.96875,0.8048643 +"Consolidated Edison, Inc.",ED,1/21/82,7.9375,8,111200,8.03125,7.96875,0.8048643 +"Consolidated Edison, Inc.",ED,1/22/82,8,8.03125,114400,8.0625,8.0625,0.81433326 +"Consolidated Edison, Inc.",ED,1/25/82,7.96875,8.03125,242000,8.0625,8.0625,0.81433326 +"Consolidated Edison, Inc.",ED,1/26/82,8,8.09375,534800,8.15625,8.125,0.8206463 +"Consolidated Edison, Inc.",ED,1/27/82,8.15625,8.3125,748400,8.46875,8.375,0.8458966 +"Consolidated Edison, Inc.",ED,1/28/82,8.40625,8.46875,464400,8.53125,8.5,0.858522 +"Consolidated Edison, Inc.",ED,1/29/82,8.375,8.4375,272800,8.5,8.46875,0.85536534 +"Consolidated Edison, Inc.",ED,2/1/82,8.375,8.4375,235600,8.46875,8.40625,0.84905285 +"Consolidated Edison, Inc.",ED,2/2/82,8.34375,8.375,85600,8.40625,8.375,0.8458966 +"Consolidated Edison, Inc.",ED,2/3/82,8.28125,8.3125,121600,8.34375,8.28125,0.8364272 +"Consolidated Edison, Inc.",ED,2/4/82,8.03125,8.15625,131600,8.28125,8.28125,0.8364272 +"Consolidated Edison, Inc.",ED,2/5/82,8.3125,8.34375,210800,8.375,8.375,0.8458966 +"Consolidated Edison, Inc.",ED,2/8/82,8.3125,8.34375,1580400,8.375,8.375,0.8458966 +"Consolidated Edison, Inc.",ED,2/9/82,8.03125,8.0625,1086800,8.09375,8.09375,0.83851534 +"Consolidated Edison, Inc.",ED,2/10/82,8.0625,8.09375,136400,8.09375,8.0625,0.83527744 +"Consolidated Edison, Inc.",ED,2/11/82,8.0625,8.09375,83200,8.125,8.09375,0.83851534 +"Consolidated Edison, Inc.",ED,2/12/82,8.0625,8.09375,90000,8.09375,8.09375,0.83851534 +"Consolidated Edison, Inc.",ED,2/16/82,8,8.125,1370400,8.21875,8.15625,0.8449899 +"Consolidated Edison, Inc.",ED,2/17/82,8.125,8.1875,539600,8.25,8.21875,0.8514654 +"Consolidated Edison, Inc.",ED,2/18/82,8.1875,8.25,165600,8.28125,8.25,0.8547022 +"Consolidated Edison, Inc.",ED,2/19/82,8.25,8.375,715600,8.5,8.5,0.88060194 +"Consolidated Edison, Inc.",ED,2/22/82,8.53125,8.5625,296000,8.59375,8.5625,0.88707817 +"Consolidated Edison, Inc.",ED,2/23/82,8.5,8.5625,284000,8.59375,8.59375,0.8903152 +"Consolidated Edison, Inc.",ED,2/24/82,8.5,8.5625,351200,8.59375,8.5625,0.88707817 +"Consolidated Edison, Inc.",ED,2/25/82,8.53125,8.5625,230400,8.59375,8.5625,0.88707817 +"Consolidated Edison, Inc.",ED,2/26/82,8.5625,8.59375,218400,8.59375,8.5625,0.88707817 +"Consolidated Edison, Inc.",ED,3/1/82,8.5625,8.625,209600,8.6875,8.65625,0.8967902 +"Consolidated Edison, Inc.",ED,3/2/82,8.53125,8.65625,273200,8.75,8.71875,0.90326536 +"Consolidated Edison, Inc.",ED,3/3/82,8.6875,8.75,424400,8.78125,8.78125,0.9097403 +"Consolidated Edison, Inc.",ED,3/4/82,8.71875,8.78125,480000,8.84375,8.75,0.90650266 +"Consolidated Edison, Inc.",ED,3/5/82,8.6875,8.71875,668400,8.75,8.75,0.90650266 +"Consolidated Edison, Inc.",ED,3/8/82,8.71875,8.75,494800,8.78125,8.75,0.90650266 +"Consolidated Edison, Inc.",ED,3/9/82,8.6875,8.71875,246800,8.75,8.71875,0.90326536 +"Consolidated Edison, Inc.",ED,3/10/82,8.6875,8.75,801600,8.78125,8.78125,0.9097403 +"Consolidated Edison, Inc.",ED,3/11/82,8.71875,8.75,254800,8.78125,8.71875,0.90326536 +"Consolidated Edison, Inc.",ED,3/12/82,8.65625,8.71875,179200,8.75,8.65625,0.8967902 +"Consolidated Edison, Inc.",ED,3/15/82,8.625,8.6875,204800,8.71875,8.71875,0.90326536 +"Consolidated Edison, Inc.",ED,3/16/82,8.65625,8.71875,344400,8.75,8.6875,0.9000282 +"Consolidated Edison, Inc.",ED,3/17/82,8.625,8.65625,90400,8.6875,8.65625,0.8967902 +"Consolidated Edison, Inc.",ED,3/18/82,8.625,8.65625,172000,8.6875,8.6875,0.9000282 +"Consolidated Edison, Inc.",ED,3/19/82,8.6875,8.71875,280400,8.75,8.6875,0.9000282 +"Consolidated Edison, Inc.",ED,3/22/82,8.65625,8.71875,478000,8.75,8.75,0.90650266 +"Consolidated Edison, Inc.",ED,3/23/82,8.6875,8.71875,160000,8.75,8.75,0.90650266 +"Consolidated Edison, Inc.",ED,3/24/82,8.71875,8.75,309200,8.78125,8.71875,0.90326536 +"Consolidated Edison, Inc.",ED,3/25/82,8.6875,8.78125,583600,8.875,8.8125,0.9129779 +"Consolidated Edison, Inc.",ED,3/26/82,8.8125,8.84375,162000,8.875,8.875,0.91945285 +"Consolidated Edison, Inc.",ED,3/29/82,8.75,8.8125,179600,8.84375,8.78125,0.9097403 +"Consolidated Edison, Inc.",ED,3/30/82,8.75,8.78125,274800,8.8125,8.78125,0.9097403 +"Consolidated Edison, Inc.",ED,3/31/82,8.75,8.78125,190400,8.78125,8.75,0.90650266 +"Consolidated Edison, Inc.",ED,4/1/82,8.75,8.8125,234400,8.84375,8.8125,0.9129779 +"Consolidated Edison, Inc.",ED,4/2/82,8.84375,8.90625,303200,8.96875,8.96875,0.92916536 +"Consolidated Edison, Inc.",ED,4/5/82,8.96875,9.03125,372000,9.0625,9,0.93240243 +"Consolidated Edison, Inc.",ED,4/6/82,8.875,8.9375,690000,9,8.96875,0.92916536 +"Consolidated Edison, Inc.",ED,4/7/82,8.96875,9.03125,332400,9.0625,9,0.93240243 +"Consolidated Edison, Inc.",ED,4/8/82,8.96875,9,124000,9.03125,9,0.93240243 +"Consolidated Edison, Inc.",ED,4/12/82,9,9.0625,497200,9.09375,9.03125,0.93564045 +"Consolidated Edison, Inc.",ED,4/13/82,9.0625,9.1875,562000,9.3125,9.28125,0.9615404 +"Consolidated Edison, Inc.",ED,4/14/82,9.21875,9.25,160000,9.28125,9.21875,0.95506567 +"Consolidated Edison, Inc.",ED,4/15/82,9.1875,9.21875,476000,9.25,9.21875,0.95506567 +"Consolidated Edison, Inc.",ED,4/16/82,9.25,9.3125,334400,9.375,9.34375,0.96801543 +"Consolidated Edison, Inc.",ED,4/19/82,9.3125,9.375,316000,9.4375,9.34375,0.96801543 +"Consolidated Edison, Inc.",ED,4/20/82,9.25,9.3125,814000,9.375,9.3125,0.9647781 +"Consolidated Edison, Inc.",ED,4/21/82,9.28125,9.34375,160400,9.375,9.34375,0.96801543 +"Consolidated Edison, Inc.",ED,4/22/82,9.3125,9.40625,222400,9.46875,9.40625,0.97449017 +"Consolidated Edison, Inc.",ED,4/23/82,9.4375,9.59375,579600,9.71875,9.53125,0.98744035 +"Consolidated Edison, Inc.",ED,4/26/82,9.53125,9.59375,366800,9.625,9.59375,0.993915 +"Consolidated Edison, Inc.",ED,4/27/82,9.46875,9.53125,448000,9.59375,9.5,0.98420405 +"Consolidated Edison, Inc.",ED,4/28/82,9.375,9.46875,884000,9.53125,9.375,0.97125274 +"Consolidated Edison, Inc.",ED,4/29/82,9.125,9.25,1108800,9.34375,9.1875,0.9518281 +"Consolidated Edison, Inc.",ED,4/30/82,9.1875,9.21875,1408000,9.25,9.1875,0.9518281 +"Consolidated Edison, Inc.",ED,5/3/82,9.125,9.25,405600,9.34375,9.34375,0.96801543 +"Consolidated Edison, Inc.",ED,5/4/82,9.3125,9.34375,1083600,9.375,9.34375,0.96801543 +"Consolidated Edison, Inc.",ED,5/5/82,9.34375,9.4375,304400,9.5,9.5,0.98420405 +"Consolidated Edison, Inc.",ED,5/6/82,9.3125,9.375,2069600,9.4375,9.4375,0.9998295 +"Consolidated Edison, Inc.",ED,5/7/82,9.375,9.4375,385600,9.46875,9.46875,1.0031401 +"Consolidated Edison, Inc.",ED,5/10/82,9.4375,9.4375,211200,9.4375,9.4375,0.9998295 +"Consolidated Edison, Inc.",ED,5/11/82,9.4375,9.46875,231600,9.5,9.46875,1.0031401 +"Consolidated Edison, Inc.",ED,5/12/82,9.375,9.4375,318400,9.46875,9.40625,0.9965185 +"Consolidated Edison, Inc.",ED,5/13/82,9.375,9.40625,119600,9.40625,9.375,0.9932081 +"Consolidated Edison, Inc.",ED,5/14/82,9.34375,9.375,286800,9.40625,9.375,0.9932081 +"Consolidated Edison, Inc.",ED,5/17/82,9.09375,9.25,658000,9.375,9.09375,0.9634113 +"Consolidated Edison, Inc.",ED,5/18/82,9.0625,9.125,632000,9.15625,9.15625,0.97003365 +"Consolidated Edison, Inc.",ED,5/19/82,9.125,9.15625,804000,9.15625,9.15625,0.97003365 +"Consolidated Edison, Inc.",ED,5/20/82,9.0625,9.125,228800,9.1875,9.15625,0.97003365 +"Consolidated Edison, Inc.",ED,5/21/82,9.1875,9.21875,128400,9.25,9.21875,0.9766549 +"Consolidated Edison, Inc.",ED,5/24/82,9.0625,9.125,228800,9.1875,9.15625,0.97003365 +"Consolidated Edison, Inc.",ED,5/25/82,9.25,9.28125,233200,9.3125,9.25,0.9799655 +"Consolidated Edison, Inc.",ED,5/26/82,9.21875,9.25,305200,9.28125,9.21875,0.9766549 +"Consolidated Edison, Inc.",ED,5/27/82,9.21875,9.25,430800,9.25,9.21875,0.9766549 +"Consolidated Edison, Inc.",ED,5/28/82,9.125,9.1875,738400,9.21875,9.125,0.9667222 +"Consolidated Edison, Inc.",ED,6/1/82,9.09375,9.15625,130800,9.1875,9.09375,0.9634113 +"Consolidated Edison, Inc.",ED,6/2/82,9.03125,9.09375,480400,9.125,9.0625,0.96010125 +"Consolidated Edison, Inc.",ED,6/3/82,8.96875,9.03125,268400,9.09375,8.96875,0.9501694 +"Consolidated Edison, Inc.",ED,6/4/82,8.71875,8.84375,652000,8.96875,8.8125,0.9336158 +"Consolidated Edison, Inc.",ED,6/7/82,8.84375,8.90625,285600,8.96875,8.90625,0.9435471 +"Consolidated Edison, Inc.",ED,6/8/82,8.90625,8.9375,112000,8.9375,8.90625,0.9435471 +"Consolidated Edison, Inc.",ED,6/9/82,8.84375,8.875,111600,8.90625,8.875,0.9402373 +"Consolidated Edison, Inc.",ED,6/10/82,8.84375,8.875,281600,8.875,8.875,0.9402373 +"Consolidated Edison, Inc.",ED,6/11/82,8.90625,8.96875,654800,9,8.90625,0.9435471 +"Consolidated Edison, Inc.",ED,6/14/82,8.78125,8.84375,110800,8.875,8.8125,0.9336158 +"Consolidated Edison, Inc.",ED,6/15/82,8.625,8.71875,271200,8.78125,8.6875,0.9203724 +"Consolidated Edison, Inc.",ED,6/16/82,8.71875,8.75,500400,8.75,8.71875,0.92368346 +"Consolidated Edison, Inc.",ED,6/17/82,8.59375,8.65625,192400,8.71875,8.59375,0.91044116 +"Consolidated Edison, Inc.",ED,6/18/82,8.53125,8.59375,333600,8.625,8.59375,0.91044116 +"Consolidated Edison, Inc.",ED,6/21/82,8.53125,8.5625,196000,8.59375,8.53125,0.90381944 +"Consolidated Edison, Inc.",ED,6/22/82,8.53125,8.59375,496800,8.625,8.59375,0.91044116 +"Consolidated Edison, Inc.",ED,6/23/82,8.625,8.65625,122800,8.65625,8.625,0.91375166 +"Consolidated Edison, Inc.",ED,6/24/82,8.625,8.6875,171200,8.71875,8.65625,0.91706204 +"Consolidated Edison, Inc.",ED,6/25/82,8.625,8.6875,438000,8.75,8.625,0.91375166 +"Consolidated Edison, Inc.",ED,6/28/82,8.625,8.71875,126400,8.78125,8.78125,0.93030477 +"Consolidated Edison, Inc.",ED,6/29/82,8.78125,8.84375,110400,8.875,8.875,0.9402373 +"Consolidated Edison, Inc.",ED,6/30/82,8.875,8.9375,74800,8.96875,8.90625,0.9435471 +"Consolidated Edison, Inc.",ED,7/1/82,8.5625,8.75,272600,8.9375,8.625,0.91375166 +"Consolidated Edison, Inc.",ED,7/2/82,8.5625,8.6875,77800,8.75,8.625,0.91375166 +"Consolidated Edison, Inc.",ED,7/6/82,8.5625,8.6875,73600,8.75,8.625,0.91375166 +"Consolidated Edison, Inc.",ED,7/7/82,8.625,8.6875,91400,8.75,8.6875,0.9203724 +"Consolidated Edison, Inc.",ED,7/8/82,8.625,8.75,401200,8.8125,8.8125,0.9336158 +"Consolidated Edison, Inc.",ED,7/9/82,8.875,9,99000,9.125,9.0625,0.96010125 +"Consolidated Edison, Inc.",ED,7/12/82,9.1875,9.3125,441800,9.375,9.1875,0.97334427 +"Consolidated Edison, Inc.",ED,7/13/82,8.9375,9.0625,145000,9.1875,9.0625,0.96010125 +"Consolidated Edison, Inc.",ED,7/14/82,8.875,9,295400,9.0625,9,0.95347923 +"Consolidated Edison, Inc.",ED,7/15/82,8.9375,9,196400,9.0625,9.0625,0.96010125 +"Consolidated Edison, Inc.",ED,7/16/82,9,9.0625,643800,9.125,9.125,0.9667222 +"Consolidated Edison, Inc.",ED,7/19/82,9.0625,9.125,65400,9.125,9.125,0.9667222 +"Consolidated Edison, Inc.",ED,7/20/82,8.9375,9.0625,98800,9.125,9,0.95347923 +"Consolidated Edison, Inc.",ED,7/21/82,8.5625,8.8125,341000,9.0625,8.6875,0.9203724 +"Consolidated Edison, Inc.",ED,7/22/82,8.75,8.875,477800,8.9375,8.875,0.9402373 +"Consolidated Edison, Inc.",ED,7/23/82,8.875,8.9375,806200,9,9,0.95347923 +"Consolidated Edison, Inc.",ED,7/26/82,8.875,8.9375,148400,9,8.9375,0.9468585 +"Consolidated Edison, Inc.",ED,7/27/82,8.625,8.75,283400,8.875,8.6875,0.9203724 +"Consolidated Edison, Inc.",ED,7/28/82,8.375,8.5,484600,8.5625,8.4375,0.8938869 +"Consolidated Edison, Inc.",ED,7/29/82,8.5,8.625,230200,8.6875,8.6875,0.9203724 +"Consolidated Edison, Inc.",ED,7/30/82,8.625,8.6875,55000,8.6875,8.625,0.91375166 +"Consolidated Edison, Inc.",ED,8/2/82,8.5625,8.6875,500400,8.8125,8.75,0.92699426 +"Consolidated Edison, Inc.",ED,8/3/82,8.6875,8.8125,318200,8.875,8.6875,0.9203724 +"Consolidated Edison, Inc.",ED,8/4/82,8.625,8.6875,295200,8.75,8.625,0.91375166 +"Consolidated Edison, Inc.",ED,8/5/82,8.375,8.4375,572000,8.5,8.375,0.90940773 +"Consolidated Edison, Inc.",ED,8/6/82,8.3125,8.4375,209800,8.5,8.4375,0.91619414 +"Consolidated Edison, Inc.",ED,8/9/82,8.1875,8.3125,141800,8.375,8.3125,0.9026215 +"Consolidated Edison, Inc.",ED,8/10/82,8.375,8.4375,677000,8.5,8.375,0.90940773 +"Consolidated Edison, Inc.",ED,8/11/82,8.375,8.5625,518000,8.75,8.5625,0.9297685 +"Consolidated Edison, Inc.",ED,8/12/82,8.625,8.6875,351600,8.75,8.625,0.93655473 +"Consolidated Edison, Inc.",ED,8/13/82,8.625,8.75,287400,8.8125,8.8125,0.95691454 +"Consolidated Edison, Inc.",ED,8/16/82,9,9.125,527400,9.1875,9,0.9772737 +"Consolidated Edison, Inc.",ED,8/17/82,9.25,9.4375,1585400,9.625,9.5,1.031568 +"Consolidated Edison, Inc.",ED,8/18/82,9.375,9.5,691000,9.625,9.4375,1.0247805 +"Consolidated Edison, Inc.",ED,8/19/82,9.3125,9.4375,626000,9.5,9.3125,1.0112078 +"Consolidated Edison, Inc.",ED,8/20/82,9.375,9.5625,425800,9.75,9.6875,1.0519272 +"Consolidated Edison, Inc.",ED,8/23/82,9.5625,9.6875,704800,9.8125,9.75,1.0587134 +"Consolidated Edison, Inc.",ED,8/24/82,9.6875,9.75,273400,9.8125,9.6875,1.0519272 +"Consolidated Edison, Inc.",ED,8/25/82,9.5625,9.625,769400,9.6875,9.625,1.0451404 +"Consolidated Edison, Inc.",ED,8/26/82,9.5,9.625,426800,9.75,9.625,1.0451404 +"Consolidated Edison, Inc.",ED,8/27/82,9.4375,9.5625,722400,9.625,9.5625,1.038354 +"Consolidated Edison, Inc.",ED,8/30/82,9.375,9.4375,133600,9.5,9.4375,1.0247805 +"Consolidated Edison, Inc.",ED,8/31/82,9.3125,9.4375,510400,9.5625,9.5625,1.038354 +"Consolidated Edison, Inc.",ED,9/1/82,9.4375,9.5,226400,9.5625,9.5625,1.038354 +"Consolidated Edison, Inc.",ED,9/2/82,9.4375,9.5625,318600,9.625,9.625,1.0451404 +"Consolidated Edison, Inc.",ED,9/3/82,9.6875,9.875,597800,10.0625,10.0625,1.0926466 +"Consolidated Edison, Inc.",ED,9/7/82,9.9375,10.0625,462400,10.125,9.9375,1.0790733 +"Consolidated Edison, Inc.",ED,9/8/82,9.875,9.9375,205600,10,9.9375,1.0790733 +"Consolidated Edison, Inc.",ED,9/9/82,9.75,9.8125,331800,9.875,9.75,1.0587134 +"Consolidated Edison, Inc.",ED,9/10/82,9.6875,9.75,221200,9.8125,9.75,1.0587134 +"Consolidated Edison, Inc.",ED,9/13/82,9.6875,9.8125,499600,9.875,9.8125,1.0655011 +"Consolidated Edison, Inc.",ED,9/14/82,9.75,9.8125,618200,9.875,9.75,1.0587134 +"Consolidated Edison, Inc.",ED,9/15/82,9.6875,9.75,99600,9.75,9.75,1.0587134 +"Consolidated Edison, Inc.",ED,9/16/82,9.6875,9.75,167400,9.75,9.75,1.0587134 +"Consolidated Edison, Inc.",ED,9/17/82,9.625,9.75,284000,9.875,9.6875,1.0519272 +"Consolidated Edison, Inc.",ED,9/20/82,9.625,9.6875,177200,9.6875,9.625,1.0451404 +"Consolidated Edison, Inc.",ED,9/21/82,9.6875,9.875,340600,10,10,1.0858601 +"Consolidated Edison, Inc.",ED,9/22/82,9.75,9.9375,344000,10.125,9.8125,1.0655011 +"Consolidated Edison, Inc.",ED,9/23/82,9.75,9.875,226000,9.9375,9.875,1.0722878 +"Consolidated Edison, Inc.",ED,9/24/82,9.875,9.9375,232600,10,10,1.0858601 +"Consolidated Edison, Inc.",ED,9/27/82,9.9375,10,152400,10,10,1.0858601 +"Consolidated Edison, Inc.",ED,9/28/82,9.875,9.9375,436400,10,10,1.0858601 +"Consolidated Edison, Inc.",ED,9/29/82,9.8125,9.875,313800,9.9375,9.875,1.0722878 +"Consolidated Edison, Inc.",ED,9/30/82,9.8125,9.875,207800,9.9375,9.9375,1.0790733 +"Consolidated Edison, Inc.",ED,10/1/82,9.875,9.9375,1585200,10,9.9375,1.0790733 +"Consolidated Edison, Inc.",ED,10/4/82,9.8125,9.875,452600,9.9375,9.9375,1.0790733 +"Consolidated Edison, Inc.",ED,10/5/82,9.875,9.9375,87400,10,9.9375,1.0790733 +"Consolidated Edison, Inc.",ED,10/6/82,9.875,9.9375,792600,10,10,1.0858601 +"Consolidated Edison, Inc.",ED,10/7/82,10,10.125,1133400,10.1875,10.0625,1.0926466 +"Consolidated Edison, Inc.",ED,10/8/82,10,10.125,1481800,10.25,10.25,1.1130066 +"Consolidated Edison, Inc.",ED,10/11/82,10.125,10.375,1018400,10.5625,10.375,1.1265799 +"Consolidated Edison, Inc.",ED,10/12/82,10.125,10.25,561800,10.375,10.1875,1.1062201 +"Consolidated Edison, Inc.",ED,10/13/82,10.0625,10.1875,625400,10.25,10.125,1.0994332 +"Consolidated Edison, Inc.",ED,10/14/82,9.9375,10.0625,657600,10.125,10.0625,1.0926466 +"Consolidated Edison, Inc.",ED,10/15/82,9.8125,9.9375,147000,10.0625,10.0625,1.0926466 +"Consolidated Edison, Inc.",ED,10/18/82,9.875,10,997200,10.0625,10.0625,1.0926466 +"Consolidated Edison, Inc.",ED,10/19/82,9.9375,10,147600,10.0625,10.0625,1.0926466 +"Consolidated Edison, Inc.",ED,10/20/82,9.875,10,110600,10.0625,10.0625,1.0926466 +"Consolidated Edison, Inc.",ED,10/21/82,9.0625,9.5,1081800,9.9375,9.375,1.0179942 +"Consolidated Edison, Inc.",ED,10/22/82,9.375,9.4375,721000,9.5,9.5,1.031568 +"Consolidated Edison, Inc.",ED,10/25/82,9.25,9.3125,342800,9.375,9.25,1.0044209 +"Consolidated Edison, Inc.",ED,10/26/82,9.1875,9.3125,479000,9.4375,9.4375,1.0247805 +"Consolidated Edison, Inc.",ED,10/27/82,9.4375,9.5625,361400,9.625,9.5,1.031568 +"Consolidated Edison, Inc.",ED,10/28/82,9.375,9.5,556200,9.625,9.375,1.0179942 +"Consolidated Edison, Inc.",ED,10/29/82,9.3125,9.375,570000,9.4375,9.4375,1.0247805 +"Consolidated Edison, Inc.",ED,11/1/82,9.375,9.4375,506000,9.5,9.5,1.031568 +"Consolidated Edison, Inc.",ED,11/2/82,9.5625,9.6875,1379200,9.8125,9.75,1.0587134 +"Consolidated Edison, Inc.",ED,11/3/82,9.25,9.375,2453400,9.5,9.4375,1.0473387 +"Consolidated Edison, Inc.",ED,11/4/82,9.4375,9.5625,1470600,9.625,9.5,1.0542753 +"Consolidated Edison, Inc.",ED,11/5/82,9.4375,9.5,542400,9.5625,9.5,1.0542753 +"Consolidated Edison, Inc.",ED,11/8/82,9.4375,9.5625,703400,9.625,9.5,1.0542753 +"Consolidated Edison, Inc.",ED,11/9/82,9.4375,9.5625,875200,9.6875,9.625,1.0681465 +"Consolidated Edison, Inc.",ED,11/10/82,9.5,9.5625,1054200,9.625,9.5,1.0542753 +"Consolidated Edison, Inc.",ED,11/11/82,9.375,9.5,1704800,9.625,9.375,1.0404029 +"Consolidated Edison, Inc.",ED,11/12/82,9.25,9.3125,1805400,9.375,9.25,1.0265306 +"Consolidated Edison, Inc.",ED,11/15/82,8.9375,9.125,498000,9.3125,9,0.99878615 +"Consolidated Edison, Inc.",ED,11/16/82,8.875,9.0625,798200,9.1875,9.125,1.0126587 +"Consolidated Edison, Inc.",ED,11/17/82,9,9.1875,681000,9.375,9.125,1.0126587 +"Consolidated Edison, Inc.",ED,11/18/82,9,9.125,990000,9.1875,9.0625,1.0057226 +"Consolidated Edison, Inc.",ED,11/19/82,8.9375,9.0625,818600,9.125,9.0625,1.0057226 +"Consolidated Edison, Inc.",ED,11/22/82,8.9375,9,311800,9.0625,9,0.99878615 +"Consolidated Edison, Inc.",ED,11/23/82,8.6875,8.8125,1139200,8.9375,8.875,0.9849144 +"Consolidated Edison, Inc.",ED,11/24/82,8.8125,8.875,324600,8.9375,8.875,0.9849144 +"Consolidated Edison, Inc.",ED,11/26/82,8.875,8.9375,261200,9,9,0.99878615 +"Consolidated Edison, Inc.",ED,11/29/82,8.9375,9,318000,9,8.9375,0.99185085 +"Consolidated Edison, Inc.",ED,11/30/82,9,9.0625,432000,9.125,9.125,1.0126587 +"Consolidated Edison, Inc.",ED,12/1/82,9,9.125,320000,9.1875,9.125,1.0126587 +"Consolidated Edison, Inc.",ED,12/2/82,9,9.125,100000,9.1875,9.125,1.0126587 +"Consolidated Edison, Inc.",ED,12/3/82,9.0625,9.125,596600,9.1875,9.1875,1.0195953 +"Consolidated Edison, Inc.",ED,12/6/82,9.125,9.1875,179600,9.25,9.25,1.0265306 +"Consolidated Edison, Inc.",ED,12/7/82,9.25,9.3125,727400,9.375,9.3125,1.0334666 +"Consolidated Edison, Inc.",ED,12/8/82,9.3125,9.375,365600,9.4375,9.4375,1.0473387 +"Consolidated Edison, Inc.",ED,12/9/82,9.375,9.4375,210800,9.5,9.4375,1.0473387 +"Consolidated Edison, Inc.",ED,12/10/82,9.4375,9.5625,456600,9.625,9.5,1.0542753 +"Consolidated Edison, Inc.",ED,12/13/82,9.5,9.625,586800,9.6875,9.5,1.0542753 +"Consolidated Edison, Inc.",ED,12/14/82,9.5625,9.6875,258200,9.75,9.625,1.0681465 +"Consolidated Edison, Inc.",ED,12/15/82,9.625,9.6875,861200,9.75,9.625,1.0681465 +"Consolidated Edison, Inc.",ED,12/16/82,9.5625,9.6875,968600,9.8125,9.8125,1.0889555 +"Consolidated Edison, Inc.",ED,12/17/82,9.6875,9.8125,182600,9.875,9.8125,1.0889555 +"Consolidated Edison, Inc.",ED,12/20/82,9.875,9.9375,57800,9.9375,9.9375,1.1028265 +"Consolidated Edison, Inc.",ED,12/21/82,9.8125,9.875,216400,9.875,9.875,1.0958917 +"Consolidated Edison, Inc.",ED,12/22/82,9.875,9.9375,157600,9.9375,9.875,1.0958917 +"Consolidated Edison, Inc.",ED,12/23/82,9.625,9.8125,112000,10,9.9375,1.1028265 +"Consolidated Edison, Inc.",ED,12/27/82,9.9375,10.0625,243000,10.125,10.0625,1.1166989 +"Consolidated Edison, Inc.",ED,12/28/82,9.875,10,354400,10.125,9.875,1.0958917 +"Consolidated Edison, Inc.",ED,12/29/82,9.8125,9.875,257600,9.9375,9.875,1.0958917 +"Consolidated Edison, Inc.",ED,12/30/82,9.875,9.9375,335200,9.9375,9.875,1.0958917 +"Consolidated Edison, Inc.",ED,12/31/82,9.9375,10.125,182800,10.25,10.25,1.1375064 +"Consolidated Edison, Inc.",ED,1/3/83,10,10.125,147600,10.1875,10,1.1097628 +"Consolidated Edison, Inc.",ED,1/4/83,10,10.125,670000,10.25,10.1875,1.1305705 +"Consolidated Edison, Inc.",ED,1/5/83,10.1875,10.25,325000,10.3125,10.25,1.1375064 +"Consolidated Edison, Inc.",ED,1/6/83,10.125,10.25,384000,10.3125,10.3125,1.1444432 +"Consolidated Edison, Inc.",ED,1/7/83,10.1875,10.25,280400,10.3125,10.1875,1.1305705 +"Consolidated Edison, Inc.",ED,1/10/83,10.0625,10.1875,248400,10.25,10.125,1.123635 +"Consolidated Edison, Inc.",ED,1/11/83,9.875,10,680200,10.0625,9.9375,1.1028265 +"Consolidated Edison, Inc.",ED,1/12/83,9.9375,10,198200,10.0625,9.9375,1.1028265 +"Consolidated Edison, Inc.",ED,1/13/83,9.8125,9.875,505000,9.9375,9.8125,1.0889555 +"Consolidated Edison, Inc.",ED,1/14/83,9.8125,9.875,405600,9.9375,9.9375,1.1028265 +"Consolidated Edison, Inc.",ED,1/17/83,9.9375,10.0625,132200,10.125,10,1.1097628 +"Consolidated Edison, Inc.",ED,1/18/83,9.8125,9.9375,333800,10,9.9375,1.1028265 +"Consolidated Edison, Inc.",ED,1/19/83,9.75,9.875,188600,9.9375,9.875,1.0958917 +"Consolidated Edison, Inc.",ED,1/20/83,9.8125,9.875,93000,9.875,9.8125,1.0889555 +"Consolidated Edison, Inc.",ED,1/21/83,9.75,9.8125,397200,9.875,9.875,1.0958917 +"Consolidated Edison, Inc.",ED,1/24/83,9.6875,9.8125,886200,9.875,9.8125,1.0889555 +"Consolidated Edison, Inc.",ED,1/25/83,9.875,10,735600,10.0625,10,1.1097628 +"Consolidated Edison, Inc.",ED,1/26/83,9.875,10.0625,917800,10.1875,10,1.1097628 +"Consolidated Edison, Inc.",ED,1/27/83,9.9375,10,414200,10,9.9375,1.1028265 +"Consolidated Edison, Inc.",ED,1/28/83,9.9375,10,211800,10.0625,9.9375,1.1028265 +"Consolidated Edison, Inc.",ED,1/31/83,9.9375,10.0625,662600,10.125,10.125,1.123635 +"Consolidated Edison, Inc.",ED,2/1/83,10.1875,10.25,952000,10.3125,10.25,1.1375064 +"Consolidated Edison, Inc.",ED,2/2/83,10.125,10.25,1556800,10.3125,10.1875,1.1305705 +"Consolidated Edison, Inc.",ED,2/3/83,9.875,9.9375,1265200,10,9.9375,1.1288667 +"Consolidated Edison, Inc.",ED,2/4/83,9.875,9.9375,189000,9.9375,9.875,1.1217672 +"Consolidated Edison, Inc.",ED,2/7/83,9.875,9.9375,86200,10,9.9375,1.1288667 +"Consolidated Edison, Inc.",ED,2/8/83,9.9375,10,109200,10.0625,9.9375,1.1288667 +"Consolidated Edison, Inc.",ED,2/9/83,9.5,9.75,3455800,9.9375,9.5,1.0791689 +"Consolidated Edison, Inc.",ED,2/10/83,9.5625,9.625,218600,9.6875,9.5625,1.086268 +"Consolidated Edison, Inc.",ED,2/11/83,9.5,9.625,260400,9.6875,9.5625,1.086268 +"Consolidated Edison, Inc.",ED,2/14/83,9.5,9.5625,141600,9.5625,9.5625,1.086268 +"Consolidated Edison, Inc.",ED,2/15/83,9.5,9.5625,495000,9.5625,9.5,1.0791689 +"Consolidated Edison, Inc.",ED,2/16/83,9.5,9.5625,283000,9.625,9.5625,1.086268 +"Consolidated Edison, Inc.",ED,2/17/83,9.5,9.625,515200,9.75,9.75,1.1075671 +"Consolidated Edison, Inc.",ED,2/18/83,9.6875,9.8125,472000,9.875,9.8125,1.1146678 +"Consolidated Edison, Inc.",ED,2/22/83,9.75,9.8125,351000,9.875,9.8125,1.1146678 +"Consolidated Edison, Inc.",ED,2/23/83,9.6875,9.75,246600,9.8125,9.75,1.1075671 +"Consolidated Edison, Inc.",ED,2/24/83,9.875,10,1210400,10.0625,10,1.135967 +"Consolidated Edison, Inc.",ED,2/25/83,10.125,10.25,1307000,10.375,10.375,1.1785653 +"Consolidated Edison, Inc.",ED,2/28/83,10.3125,10.4375,780600,10.5,10.5,1.1927648 +"Consolidated Edison, Inc.",ED,3/1/83,10.5,10.625,903200,10.75,10.75,1.2211636 +"Consolidated Edison, Inc.",ED,3/2/83,10.75,11,1508000,11,10.9375,1.2424637 +"Consolidated Edison, Inc.",ED,3/3/83,10.8125,10.875,457400,10.9375,10.9375,1.2424637 +"Consolidated Edison, Inc.",ED,3/4/83,10.75,10.8125,366200,10.875,10.8125,1.2282641 +"Consolidated Edison, Inc.",ED,3/7/83,10.625,10.75,302000,10.8125,10.6875,1.2140652 +"Consolidated Edison, Inc.",ED,3/8/83,10.625,10.6875,480000,10.75,10.6875,1.2140652 +"Consolidated Edison, Inc.",ED,3/9/83,10.625,10.6875,523200,10.75,10.75,1.2211636 +"Consolidated Edison, Inc.",ED,3/10/83,10.9375,11.0625,502600,11.125,11,1.2495637 +"Consolidated Edison, Inc.",ED,3/11/83,10.8125,10.875,207800,10.9375,10.9375,1.2424637 +"Consolidated Edison, Inc.",ED,3/14/83,10.8125,10.875,260600,10.9375,10.875,1.2353637 +"Consolidated Edison, Inc.",ED,3/15/83,10.8125,10.9375,201600,11,11,1.2495637 +"Consolidated Edison, Inc.",ED,3/16/83,10.875,10.9375,200200,11,10.9375,1.2424637 +"Consolidated Edison, Inc.",ED,3/17/83,10.875,10.9375,235200,10.9375,10.875,1.2353637 +"Consolidated Edison, Inc.",ED,3/18/83,10.875,11,349800,11.0625,10.9375,1.2424637 +"Consolidated Edison, Inc.",ED,3/21/83,10.9375,11.0625,312400,11.125,11.125,1.2637637 +"Consolidated Edison, Inc.",ED,3/22/83,11.0625,11.125,682800,11.1875,11.0625,1.256663 +"Consolidated Edison, Inc.",ED,3/23/83,11.0625,11.1875,314000,11.25,11.25,1.2779621 +"Consolidated Edison, Inc.",ED,3/24/83,11.1875,11.25,685000,11.3125,11.25,1.2779621 +"Consolidated Edison, Inc.",ED,3/25/83,11.0625,11.1875,363800,11.25,11.125,1.2637637 +"Consolidated Edison, Inc.",ED,3/28/83,11.0625,11.125,121000,11.1875,11.1875,1.2708634 +"Consolidated Edison, Inc.",ED,3/29/83,11.125,11.1875,80400,11.1875,11.1875,1.2708634 +"Consolidated Edison, Inc.",ED,3/30/83,11.0625,11.125,132200,11.1875,11.1875,1.2708634 +"Consolidated Edison, Inc.",ED,3/31/83,10.9375,11.0625,163800,11.1875,11,1.2495637 +"Consolidated Edison, Inc.",ED,4/4/83,10.875,11,621400,11.0625,11,1.2495637 +"Consolidated Edison, Inc.",ED,4/5/83,10.9375,11,114600,11.0625,10.9375,1.2424637 +"Consolidated Edison, Inc.",ED,4/6/83,10.8125,10.9375,210000,11,10.875,1.2353637 +"Consolidated Edison, Inc.",ED,4/7/83,10.8125,10.875,80600,10.9375,10.875,1.2353637 +"Consolidated Edison, Inc.",ED,4/8/83,10.875,10.9375,103600,10.9375,10.875,1.2353637 +"Consolidated Edison, Inc.",ED,4/11/83,10.9375,11,129200,11.0625,11,1.2495637 +"Consolidated Edison, Inc.",ED,4/12/83,10.9375,11,311400,11,11,1.2495637 +"Consolidated Edison, Inc.",ED,4/13/83,11,11.0625,601800,11.0625,11.0625,1.256663 +"Consolidated Edison, Inc.",ED,4/14/83,10.9375,11,1030600,11.0625,11.0625,1.256663 +"Consolidated Edison, Inc.",ED,4/15/83,10.9375,11,410000,11.0625,11,1.2495637 +"Consolidated Edison, Inc.",ED,4/18/83,11,11.0625,502200,11.0625,11,1.2495637 +"Consolidated Edison, Inc.",ED,4/19/83,11,11.125,760400,11.1875,11.125,1.2637637 +"Consolidated Edison, Inc.",ED,4/20/83,11.1875,11.375,616400,11.5,11.375,1.2921622 +"Consolidated Edison, Inc.",ED,4/21/83,11.375,11.4375,672400,11.5,11.4375,1.2992622 +"Consolidated Edison, Inc.",ED,4/22/83,11.4375,11.5,583600,11.5625,11.4375,1.2992622 +"Consolidated Edison, Inc.",ED,4/25/83,11.375,11.4375,177000,11.5,11.375,1.2921622 +"Consolidated Edison, Inc.",ED,4/26/83,11.375,11.4375,222600,11.4375,11.4375,1.2992622 +"Consolidated Edison, Inc.",ED,4/27/83,11.375,11.4375,759000,11.5,11.4375,1.2992622 +"Consolidated Edison, Inc.",ED,4/28/83,11.4375,11.5,542200,11.5,11.5,1.3063623 +"Consolidated Edison, Inc.",ED,4/29/83,11.375,11.4375,225200,11.5,11.5,1.3063623 +"Consolidated Edison, Inc.",ED,5/2/83,11.4375,11.5,239800,11.5,11.5,1.3063623 +"Consolidated Edison, Inc.",ED,5/3/83,11.3125,11.4375,438600,11.5,11.375,1.2921622 +"Consolidated Edison, Inc.",ED,5/4/83,11.375,11.5,1311600,11.5625,11.5625,1.3134613 +"Consolidated Edison, Inc.",ED,5/5/83,11.25,11.375,2539800,11.4375,11.4375,1.3262168 +"Consolidated Edison, Inc.",ED,5/6/83,11.25,11.3125,701000,11.375,11.25,1.304475 +"Consolidated Edison, Inc.",ED,5/9/83,11.125,11.1875,381400,11.25,11.1875,1.2972288 +"Consolidated Edison, Inc.",ED,5/10/83,11.125,11.1875,275800,11.25,11.1875,1.2972288 +"Consolidated Edison, Inc.",ED,5/11/83,11.125,11.1875,464800,11.1875,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,5/12/83,11.125,11.25,220200,11.3125,11.3125,1.3117222 +"Consolidated Edison, Inc.",ED,5/13/83,11.3125,11.4375,692000,11.5,11.5,1.3334638 +"Consolidated Edison, Inc.",ED,5/16/83,11.375,11.4375,217400,11.4375,11.375,1.3189694 +"Consolidated Edison, Inc.",ED,5/17/83,11.3125,11.375,527200,11.375,11.375,1.3189694 +"Consolidated Edison, Inc.",ED,5/18/83,11.3125,11.375,634800,11.4375,11.375,1.3189694 +"Consolidated Edison, Inc.",ED,5/19/83,11.3125,11.3125,88400,11.375,11.3125,1.3117222 +"Consolidated Edison, Inc.",ED,5/20/83,11.1875,11.25,358200,11.3125,11.25,1.304475 +"Consolidated Edison, Inc.",ED,5/23/83,11.0625,11.125,178600,11.1875,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,5/24/83,11.0625,11.125,1478400,11.25,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,5/25/83,11.1875,11.25,400800,11.3125,11.3125,1.3117222 +"Consolidated Edison, Inc.",ED,5/26/83,11.25,11.3125,1486000,11.375,11.3125,1.3117222 +"Consolidated Edison, Inc.",ED,5/27/83,11.1875,11.25,126800,11.3125,11.3125,1.3117222 +"Consolidated Edison, Inc.",ED,5/31/83,11.0625,11.1875,396000,11.25,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,6/1/83,11,11,375200,11.125,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,6/2/83,11.0625,11.1875,385600,11.1875,11.1875,1.2972288 +"Consolidated Edison, Inc.",ED,6/3/83,11.0625,11.125,485400,11.1875,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/6/83,11.0625,11.125,98200,11.1875,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,6/7/83,11.0625,11.125,122200,11.125,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/8/83,11.0625,11.0625,499600,11.125,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/9/83,11.0625,11.0625,77400,11.125,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,6/10/83,11.0625,11.125,275400,11.125,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/13/83,11,11,187600,11.125,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/14/83,11.0625,11.0625,259400,11.125,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/15/83,10.9375,11.0625,170000,11.125,11,1.2754872 +"Consolidated Edison, Inc.",ED,6/16/83,11,11.0625,535400,11.125,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/17/83,11.0625,11.0625,177800,11.125,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/20/83,11.0625,11.125,469000,11.1875,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/21/83,11.0625,11.125,150200,11.125,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,6/22/83,11.0625,11.125,216600,11.1875,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,6/23/83,11.0625,11.125,312400,11.1875,11.1875,1.2972288 +"Consolidated Edison, Inc.",ED,6/24/83,11.0625,11.1875,193600,11.25,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,6/27/83,10.9375,11,154400,11.0625,11,1.2754872 +"Consolidated Edison, Inc.",ED,6/28/83,11,11.125,253400,11.1875,11,1.2754872 +"Consolidated Edison, Inc.",ED,6/29/83,10.875,11.0625,378200,11.0625,11,1.2754872 +"Consolidated Edison, Inc.",ED,6/30/83,11,11.0625,88600,11.125,11.125,1.2899811 +"Consolidated Edison, Inc.",ED,7/1/83,11.125,11.125,175600,11.25,11.1875,1.2972288 +"Consolidated Edison, Inc.",ED,7/5/83,10.9375,11.0625,125800,11.1875,11,1.2754872 +"Consolidated Edison, Inc.",ED,7/6/83,10.9375,11,254600,11.0625,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,7/7/83,10.9375,11.0625,269400,11.0625,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,7/8/83,11,11,404000,11.125,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,7/11/83,11.125,11.125,109600,11.1875,11.1875,1.2972288 +"Consolidated Edison, Inc.",ED,7/12/83,11.0625,11.125,113000,11.1875,11.0625,1.282734 +"Consolidated Edison, Inc.",ED,7/13/83,11.0625,11.0625,495000,11.25,11.25,1.304475 +"Consolidated Edison, Inc.",ED,7/14/83,11.1875,11.25,226800,11.375,11.375,1.3189694 +"Consolidated Edison, Inc.",ED,7/15/83,11.375,11.375,364000,11.5,11.5,1.3334638 +"Consolidated Edison, Inc.",ED,7/18/83,11.5,11.5,285600,11.625,11.5625,1.3407106 +"Consolidated Edison, Inc.",ED,7/19/83,11.5,11.5,278600,11.5625,11.5625,1.3407106 +"Consolidated Edison, Inc.",ED,7/20/83,11.3125,11.5,609200,11.5625,11.4375,1.3262168 +"Consolidated Edison, Inc.",ED,7/21/83,11.375,11.4375,508800,11.5,11.4375,1.3262168 +"Consolidated Edison, Inc.",ED,7/22/83,11.3125,11.375,107200,11.4375,11.375,1.3189694 +"Consolidated Edison, Inc.",ED,7/25/83,11.3125,11.375,154600,11.4375,11.4375,1.3262168 +"Consolidated Edison, Inc.",ED,7/26/83,11.3125,11.3125,462200,11.4375,11.4375,1.3262168 +"Consolidated Edison, Inc.",ED,7/27/83,11.375,11.375,758400,11.4375,11.375,1.3189694 +"Consolidated Edison, Inc.",ED,7/28/83,11.375,11.4375,863200,11.4375,11.4375,1.3262168 +"Consolidated Edison, Inc.",ED,7/29/83,11.3125,11.4375,437000,11.4375,11.3125,1.3117222 +"Consolidated Edison, Inc.",ED,8/1/83,11.25,11.375,300600,11.375,11.3125,1.3117222 +"Consolidated Edison, Inc.",ED,8/2/83,11.25,11.25,214200,11.375,11.375,1.3189694 +"Consolidated Edison, Inc.",ED,8/3/83,11.3125,11.375,1535600,11.375,11.375,1.3189694 +"Consolidated Edison, Inc.",ED,8/4/83,10.9375,11.0625,1038800,11.3125,11,1.3023932 +"Consolidated Edison, Inc.",ED,8/5/83,11,11,344600,11.0625,11,1.3023932 +"Consolidated Edison, Inc.",ED,8/8/83,10.625,10.9375,148000,11,10.75,1.2727939 +"Consolidated Edison, Inc.",ED,8/9/83,10.5,10.625,1257600,10.75,10.5,1.2431937 +"Consolidated Edison, Inc.",ED,8/10/83,10.4375,10.5,714000,10.625,10.5625,1.250594 +"Consolidated Edison, Inc.",ED,8/11/83,10.5,10.5625,639800,10.625,10.5625,1.250594 +"Consolidated Edison, Inc.",ED,8/12/83,10.5625,10.625,48400,10.625,10.625,1.2579933 +"Consolidated Edison, Inc.",ED,8/15/83,10.625,10.625,205600,10.75,10.625,1.2579933 +"Consolidated Edison, Inc.",ED,8/16/83,10.625,10.6875,252600,10.75,10.6875,1.2653933 +"Consolidated Edison, Inc.",ED,8/17/83,10.6875,10.6875,137000,11,11,1.3023932 +"Consolidated Edison, Inc.",ED,8/18/83,10.8125,10.8125,101800,11,10.8125,1.2801933 +"Consolidated Edison, Inc.",ED,8/19/83,10.8125,10.8125,84600,10.875,10.8125,1.2801933 +"Consolidated Edison, Inc.",ED,8/22/83,10.875,10.875,61200,11,10.875,1.2875942 +"Consolidated Edison, Inc.",ED,8/23/83,10.875,10.875,417000,11,10.875,1.2875942 +"Consolidated Edison, Inc.",ED,8/24/83,10.875,10.875,318600,10.9375,10.875,1.2875942 +"Consolidated Edison, Inc.",ED,8/25/83,10.8125,10.875,352400,10.9375,10.9375,1.2949934 +"Consolidated Edison, Inc.",ED,8/26/83,10.8125,11,208600,11,10.8125,1.2801933 +"Consolidated Edison, Inc.",ED,8/29/83,10.75,10.875,117600,10.875,10.875,1.2875942 +"Consolidated Edison, Inc.",ED,8/30/83,10.875,10.9375,29800,10.9375,10.875,1.2875942 +"Consolidated Edison, Inc.",ED,8/31/83,10.8125,10.875,403600,10.9375,10.8125,1.2801933 +"Consolidated Edison, Inc.",ED,9/1/83,10.8125,10.8125,231400,10.875,10.8125,1.2801933 +"Consolidated Edison, Inc.",ED,9/2/83,10.75,10.875,131800,10.875,10.875,1.2875942 +"Consolidated Edison, Inc.",ED,9/6/83,10.8125,10.8125,384400,11,10.9375,1.2949934 +"Consolidated Edison, Inc.",ED,9/7/83,10.9375,11,144600,11.0625,11.0625,1.3097931 +"Consolidated Edison, Inc.",ED,9/8/83,11.0625,11.0625,138600,11.125,11.0625,1.3097931 +"Consolidated Edison, Inc.",ED,9/9/83,11,11.0625,200800,11.125,11.0625,1.3097931 +"Consolidated Edison, Inc.",ED,9/12/83,11.125,11.125,179800,11.3125,11.25,1.331993 +"Consolidated Edison, Inc.",ED,9/13/83,11.3125,11.3125,228600,11.8125,11.375,1.3467929 +"Consolidated Edison, Inc.",ED,9/14/83,11.1875,11.375,158000,11.375,11.3125,1.3393921 +"Consolidated Edison, Inc.",ED,9/15/83,11.3125,11.375,157800,11.375,11.375,1.3467929 +"Consolidated Edison, Inc.",ED,9/16/83,11.25,11.375,184600,11.375,11.375,1.3467929 +"Consolidated Edison, Inc.",ED,9/19/83,11.3125,11.375,339800,11.4375,11.3125,1.3393921 +"Consolidated Edison, Inc.",ED,9/20/83,11.375,11.4375,340600,11.6875,11.6875,1.3837937 +"Consolidated Edison, Inc.",ED,9/21/83,11.625,11.625,297400,11.6875,11.625,1.3763922 +"Consolidated Edison, Inc.",ED,9/22/83,11.625,11.6875,536000,11.8125,11.6875,1.3837937 +"Consolidated Edison, Inc.",ED,9/23/83,11.5,11.6875,389800,11.8125,11.75,1.3911929 +"Consolidated Edison, Inc.",ED,9/26/83,11.8125,11.9375,732000,12,11.9375,1.4133936 +"Consolidated Edison, Inc.",ED,9/27/83,11.875,11.9375,758400,12,11.875,1.4059935 +"Consolidated Edison, Inc.",ED,9/28/83,11.8125,11.9375,772000,11.9375,11.875,1.4059935 +"Consolidated Edison, Inc.",ED,9/29/83,11.875,11.9375,248800,11.9375,11.875,1.4059935 +"Consolidated Edison, Inc.",ED,9/30/83,11.75,11.9375,624200,11.9375,11.75,1.3911929 +"Consolidated Edison, Inc.",ED,10/3/83,11.75,11.8125,263600,11.875,11.875,1.4059935 +"Consolidated Edison, Inc.",ED,10/4/83,11.9375,12,567400,12.4375,12.4375,1.4725934 +"Consolidated Edison, Inc.",ED,10/5/83,12.375,12.4375,890600,12.75,12.75,1.5095922 +"Consolidated Edison, Inc.",ED,10/6/83,12.5625,12.6875,1636800,12.75,12.625,1.4947923 +"Consolidated Edison, Inc.",ED,10/7/83,12.375,12.5625,276200,12.625,12.375,1.4651932 +"Consolidated Edison, Inc.",ED,10/10/83,12.25,12.3125,569200,12.375,12.375,1.4651932 +"Consolidated Edison, Inc.",ED,10/11/83,12,12.375,295400,12.375,12.0625,1.4281926 +"Consolidated Edison, Inc.",ED,10/12/83,11.875,12.0625,799600,12.0625,11.875,1.4059935 +"Consolidated Edison, Inc.",ED,10/13/83,11.6875,11.875,1051200,11.9375,11.875,1.4059935 +"Consolidated Edison, Inc.",ED,10/14/83,11.75,11.875,1935000,11.875,11.75,1.3911929 +"Consolidated Edison, Inc.",ED,10/17/83,11.75,11.8125,712800,11.9375,11.875,1.4059935 +"Consolidated Edison, Inc.",ED,10/18/83,11.75,11.875,344400,11.875,11.875,1.4059935 +"Consolidated Edison, Inc.",ED,10/19/83,11.8125,11.875,1122600,11.9375,11.9375,1.4133936 +"Consolidated Edison, Inc.",ED,10/20/83,11.9375,11.9375,89400,12.0625,12,1.4207933 +"Consolidated Edison, Inc.",ED,10/21/83,12.0625,12.125,486400,12.3125,12.3125,1.4577925 +"Consolidated Edison, Inc.",ED,10/24/83,12.125,12.25,1109400,12.3125,12.3125,1.4577925 +"Consolidated Edison, Inc.",ED,10/25/83,12.3125,12.3125,311800,12.6875,12.5625,1.4873924 +"Consolidated Edison, Inc.",ED,10/26/83,12.5,12.5625,440800,12.6875,12.625,1.4947923 +"Consolidated Edison, Inc.",ED,10/27/83,12.625,12.625,623600,12.75,12.75,1.5095922 +"Consolidated Edison, Inc.",ED,10/28/83,12.6875,12.6875,713800,12.75,12.6875,1.5021919 +"Consolidated Edison, Inc.",ED,10/31/83,12.875,12.875,220400,12.9375,12.9375,1.5317926 +"Consolidated Edison, Inc.",ED,11/1/83,12.6875,12.8125,2812200,12.875,12.75,1.5095922 +"Consolidated Edison, Inc.",ED,11/2/83,12.5,12.625,845800,12.6875,12.5625,1.5153216 +"Consolidated Edison, Inc.",ED,11/3/83,12.4375,12.5625,811000,12.625,12.625,1.5228609 +"Consolidated Edison, Inc.",ED,11/4/83,12.25,12.625,581400,12.625,12.25,1.4776275 +"Consolidated Edison, Inc.",ED,11/7/83,12.1875,12.1875,364200,12.375,12.3125,1.4851657 +"Consolidated Edison, Inc.",ED,11/8/83,12.1875,12.3125,275600,12.3125,12.1875,1.4700886 +"Consolidated Edison, Inc.",ED,11/9/83,12.125,12.1875,446400,12.3125,12.25,1.4776275 +"Consolidated Edison, Inc.",ED,11/10/83,12,12.3125,569400,12.375,12.0625,1.4550108 +"Consolidated Edison, Inc.",ED,11/11/83,12.0625,12.0625,566400,12.25,12.25,1.4776275 +"Consolidated Edison, Inc.",ED,11/14/83,12.3125,12.375,1113400,12.4375,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,11/15/83,12.375,12.4375,722400,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,11/16/83,12.375,12.4375,226800,12.4375,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,11/17/83,12.25,12.4375,985800,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,11/18/83,12.1875,12.375,498400,12.375,12.3125,1.4851657 +"Consolidated Edison, Inc.",ED,11/21/83,12.25,12.3125,917400,12.375,12.3125,1.4851657 +"Consolidated Edison, Inc.",ED,11/22/83,12.25,12.3125,663200,12.375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,11/23/83,12.25,12.375,294600,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,11/25/83,12.3125,12.375,221800,12.375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,11/28/83,12.25,12.375,267000,12.4375,12.3125,1.4851657 +"Consolidated Edison, Inc.",ED,11/29/83,12.3125,12.375,361800,12.4375,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,11/30/83,12.375,12.4375,462000,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,12/1/83,12.3125,12.375,278000,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,12/2/83,12.1875,12.4375,464000,12.4375,12.25,1.4776275 +"Consolidated Edison, Inc.",ED,12/5/83,12.125,12.25,158000,12.25,12.1875,1.4700886 +"Consolidated Edison, Inc.",ED,12/6/83,12.125,12.1875,402400,12.1875,12.125,1.4625502 +"Consolidated Edison, Inc.",ED,12/7/83,12,12.0625,185200,12.125,12.0625,1.4550108 +"Consolidated Edison, Inc.",ED,12/8/83,12.0625,12.0625,213800,12.125,12.125,1.4625502 +"Consolidated Edison, Inc.",ED,12/9/83,12.0625,12.0625,320200,12.1875,12.1875,1.4700886 +"Consolidated Edison, Inc.",ED,12/12/83,12.1875,12.1875,310600,12.25,12.1875,1.4700886 +"Consolidated Edison, Inc.",ED,12/13/83,12.0625,12.1875,968000,12.1875,12.125,1.4625502 +"Consolidated Edison, Inc.",ED,12/14/83,12,12.0625,300600,12.125,12.0625,1.4550108 +"Consolidated Edison, Inc.",ED,12/15/83,11.9375,12,399000,12.0625,11.9375,1.4399332 +"Consolidated Edison, Inc.",ED,12/16/83,11.8125,11.9375,383800,12,11.9375,1.4399332 +"Consolidated Edison, Inc.",ED,12/19/83,11.8125,11.8125,907400,12.0625,11.9375,1.4399332 +"Consolidated Edison, Inc.",ED,12/20/83,11.9375,12,168200,12.0625,11.9375,1.4399332 +"Consolidated Edison, Inc.",ED,12/21/83,12,12,263600,12.1875,12.1875,1.4700886 +"Consolidated Edison, Inc.",ED,12/22/83,12.0625,12.1875,350000,12.25,12.1875,1.4700886 +"Consolidated Edison, Inc.",ED,12/23/83,12.125,12.1875,275600,12.1875,12.125,1.4625502 +"Consolidated Edison, Inc.",ED,12/27/83,12.1875,12.25,717000,12.25,12.1875,1.4700886 +"Consolidated Edison, Inc.",ED,12/28/83,12.25,12.25,298000,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,12/29/83,12.3125,12.375,145600,12.375,12.3125,1.4851657 +"Consolidated Edison, Inc.",ED,12/30/83,12.3125,12.375,107000,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,1/3/84,12.375,12.4375,553000,12.5625,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,1/4/84,12.4375,12.4375,143200,12.5625,12.5625,1.5153216 +"Consolidated Edison, Inc.",ED,1/5/84,12.5,12.5,570200,12.6875,12.6875,1.5303993 +"Consolidated Edison, Inc.",ED,1/6/84,12.4375,12.6875,395200,12.6875,12.625,1.5228609 +"Consolidated Edison, Inc.",ED,1/9/84,12.4375,12.5625,808600,12.5625,12.5,1.5077823 +"Consolidated Edison, Inc.",ED,1/10/84,12.4375,12.5,255200,12.5625,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,1/11/84,12.4375,12.4375,105400,12.5625,12.5,1.5077823 +"Consolidated Edison, Inc.",ED,1/12/84,12.4375,12.4375,188200,12.5,12.5,1.5077823 +"Consolidated Edison, Inc.",ED,1/13/84,12.4375,12.5625,138400,12.5625,12.5,1.5077823 +"Consolidated Edison, Inc.",ED,1/16/84,12.3125,12.375,160800,12.5,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,1/17/84,12.3125,12.375,329400,12.4375,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,1/18/84,12.375,12.375,153800,12.4375,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,1/19/84,12.375,12.4375,502800,12.5625,12.5,1.5077823 +"Consolidated Edison, Inc.",ED,1/20/84,12.3125,12.375,473000,12.5,12.5,1.5077823 +"Consolidated Edison, Inc.",ED,1/23/84,12.3125,12.375,387800,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,1/24/84,12.375,12.5,203000,12.5,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,1/25/84,12.375,12.375,458000,12.5625,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,1/26/84,12.3125,12.3125,1659600,12.375,12.3125,1.4851657 +"Consolidated Edison, Inc.",ED,1/27/84,12.375,12.375,963200,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,1/30/84,12.375,12.375,44000,12.4375,12.375,1.4927057 +"Consolidated Edison, Inc.",ED,1/31/84,12.3125,12.375,758800,12.5,12.5,1.5077823 +"Consolidated Edison, Inc.",ED,2/1/84,12.375,12.4375,2060200,12.5,12.4375,1.5002443 +"Consolidated Edison, Inc.",ED,2/2/84,12.0625,12.125,676400,12.1875,12.125,1.4943895 +"Consolidated Edison, Inc.",ED,2/3/84,12.125,12.1875,206400,12.3125,12.3125,1.5174983 +"Consolidated Edison, Inc.",ED,2/6/84,12.125,12.1875,558600,12.3125,12.25,1.5097959 +"Consolidated Edison, Inc.",ED,2/7/84,12.125,12.125,177200,12.1875,12.1875,1.5020933 +"Consolidated Edison, Inc.",ED,2/8/84,12.125,12.125,113400,12.1875,12.125,1.4943895 +"Consolidated Edison, Inc.",ED,2/9/84,12,12.0625,385600,12.125,12.0625,1.4866866 +"Consolidated Edison, Inc.",ED,2/10/84,12,12.0625,299800,12.125,12.0625,1.4866866 +"Consolidated Edison, Inc.",ED,2/13/84,11.875,12.0625,288600,12.0625,11.9375,1.4712805 +"Consolidated Edison, Inc.",ED,2/14/84,11.75,11.9375,201200,11.9375,11.75,1.4481711 +"Consolidated Edison, Inc.",ED,2/15/84,11.75,11.75,668800,11.9375,11.8125,1.455875 +"Consolidated Edison, Inc.",ED,2/16/84,11.6875,11.75,148400,11.8125,11.75,1.4481711 +"Consolidated Edison, Inc.",ED,2/17/84,11.375,11.6875,334400,11.75,11.5,1.4173591 +"Consolidated Edison, Inc.",ED,2/21/84,11.375,11.5,190600,11.5,11.4375,1.4096565 +"Consolidated Edison, Inc.",ED,2/22/84,11.375,11.375,469200,11.5625,11.5625,1.425062 +"Consolidated Edison, Inc.",ED,2/23/84,11.375,11.5625,323400,11.5625,11.5,1.4173591 +"Consolidated Edison, Inc.",ED,2/24/84,11.4375,11.5,615600,11.5625,11.5,1.4173591 +"Consolidated Edison, Inc.",ED,2/27/84,11.4375,11.5,492200,11.5625,11.5625,1.425062 +"Consolidated Edison, Inc.",ED,2/28/84,11.4375,11.5625,155200,11.5625,11.5,1.4173591 +"Consolidated Edison, Inc.",ED,2/29/84,11.3125,11.375,272000,11.4375,11.375,1.4019532 +"Consolidated Edison, Inc.",ED,3/1/84,11.375,11.375,663600,11.5625,11.5625,1.425062 +"Consolidated Edison, Inc.",ED,3/2/84,11.5625,11.5625,144800,11.75,11.6875,1.4404684 +"Consolidated Edison, Inc.",ED,3/5/84,11.625,11.6875,230200,12,11.875,1.4635773 +"Consolidated Edison, Inc.",ED,3/6/84,11.75,11.75,71200,11.875,11.75,1.4481711 +"Consolidated Edison, Inc.",ED,3/7/84,11.5625,11.625,168600,11.625,11.5625,1.425062 +"Consolidated Edison, Inc.",ED,3/8/84,11.5625,11.5625,103400,11.625,11.5625,1.425062 +"Consolidated Edison, Inc.",ED,3/9/84,11.4375,11.5625,134200,11.5625,11.4375,1.4096565 +"Consolidated Edison, Inc.",ED,3/12/84,11.4375,11.4375,119000,11.6875,11.6875,1.4404684 +"Consolidated Edison, Inc.",ED,3/13/84,11.5,11.6875,135200,11.6875,11.5,1.4173591 +"Consolidated Edison, Inc.",ED,3/14/84,11.5,11.5625,44800,11.5625,11.5,1.4173591 +"Consolidated Edison, Inc.",ED,3/15/84,11.5,11.5,96400,11.625,11.625,1.4327655 +"Consolidated Edison, Inc.",ED,3/16/84,11.75,11.9375,323800,11.9375,11.875,1.4635773 +"Consolidated Edison, Inc.",ED,3/19/84,11.8125,11.9375,563600,11.9375,11.9375,1.4712805 +"Consolidated Edison, Inc.",ED,3/20/84,11.875,11.875,686200,11.9375,11.9375,1.4712805 +"Consolidated Edison, Inc.",ED,3/21/84,11.875,11.9375,132600,11.9375,11.9375,1.4712805 +"Consolidated Edison, Inc.",ED,3/22/84,11.875,12,202800,12,11.875,1.4635773 +"Consolidated Edison, Inc.",ED,3/23/84,11.875,11.875,90800,11.9375,11.875,1.4635773 +"Consolidated Edison, Inc.",ED,3/26/84,11.875,11.875,119200,11.9375,11.875,1.4635773 +"Consolidated Edison, Inc.",ED,3/27/84,11.875,11.9375,129400,12,11.875,1.4635773 +"Consolidated Edison, Inc.",ED,3/28/84,11.9375,11.9375,175200,12.3125,12.3125,1.5174983 +"Consolidated Edison, Inc.",ED,3/29/84,12,12.0625,188400,12.125,12.125,1.4943895 +"Consolidated Edison, Inc.",ED,3/30/84,11.875,12.125,348800,12.125,12,1.4789833 +"Consolidated Edison, Inc.",ED,4/2/84,11.875,11.9375,141200,12,11.9375,1.4712805 +"Consolidated Edison, Inc.",ED,4/3/84,11.875,11.9375,146600,11.9375,11.875,1.4635773 +"Consolidated Edison, Inc.",ED,4/4/84,11.875,11.875,281800,12.0625,12.0625,1.4866866 +"Consolidated Edison, Inc.",ED,4/5/84,11.8125,12,182400,12,11.8125,1.455875 +"Consolidated Edison, Inc.",ED,4/6/84,11.75,11.8125,188800,11.875,11.75,1.4481711 +"Consolidated Edison, Inc.",ED,4/9/84,11.6875,11.75,400400,11.8125,11.6875,1.4404684 +"Consolidated Edison, Inc.",ED,4/10/84,11.6875,11.6875,366200,11.75,11.6875,1.4404684 +"Consolidated Edison, Inc.",ED,4/11/84,11.6875,11.6875,138400,11.75,11.6875,1.4404684 +"Consolidated Edison, Inc.",ED,4/12/84,11.75,11.8125,164000,11.875,11.8125,1.455875 +"Consolidated Edison, Inc.",ED,4/13/84,11.8125,11.8125,150400,11.875,11.875,1.4635773 +"Consolidated Edison, Inc.",ED,4/16/84,11.8125,11.875,602600,12,12,1.4789833 +"Consolidated Edison, Inc.",ED,4/17/84,12,12.0625,534000,12.1875,12.1875,1.5020933 +"Consolidated Edison, Inc.",ED,4/18/84,12.125,12.1875,2343400,12.25,12.1875,1.5020933 +"Consolidated Edison, Inc.",ED,4/19/84,12.125,12.1875,332200,12.25,12.1875,1.5020933 +"Consolidated Edison, Inc.",ED,4/23/84,12.1875,12.25,305400,12.3125,12.25,1.5097959 +"Consolidated Edison, Inc.",ED,4/24/84,12.25,12.25,454000,12.375,12.375,1.5252018 +"Consolidated Edison, Inc.",ED,4/25/84,12.25,12.3125,817000,12.4375,12.3125,1.5174983 +"Consolidated Edison, Inc.",ED,4/26/84,12.375,12.375,456200,12.5625,12.5625,1.5483106 +"Consolidated Edison, Inc.",ED,4/27/84,12.375,12.5,614000,12.5625,12.375,1.5252018 +"Consolidated Edison, Inc.",ED,4/30/84,12.1875,12.375,1016600,12.4375,12.375,1.5252018 +"Consolidated Edison, Inc.",ED,5/1/84,12.3125,12.375,848200,12.5,12.5,1.5406076 +"Consolidated Edison, Inc.",ED,5/2/84,12.4375,12.5,2472000,12.5,12.5,1.5406076 +"Consolidated Edison, Inc.",ED,5/3/84,12.125,12.1875,2304000,12.3125,12.25,1.5424973 +"Consolidated Edison, Inc.",ED,5/4/84,12.25,12.3125,321400,12.375,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,5/7/84,12.3125,12.3125,565800,12.375,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,5/8/84,12.3125,12.375,406200,12.375,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,5/9/84,12.3125,12.375,609600,12.4375,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,5/10/84,12.375,12.375,2100000,12.5625,12.5,1.5739759 +"Consolidated Edison, Inc.",ED,5/11/84,12.4375,12.5,222000,12.625,12.625,1.5897155 +"Consolidated Edison, Inc.",ED,5/14/84,12.125,12.5625,258000,12.625,12.625,1.5897155 +"Consolidated Edison, Inc.",ED,5/15/84,12.5,12.5625,210800,12.625,12.5,1.5739759 +"Consolidated Edison, Inc.",ED,5/16/84,12.5625,12.5625,630600,12.625,12.5625,1.5818462 +"Consolidated Edison, Inc.",ED,5/17/84,12.4375,12.5625,270400,12.625,12.5,1.5739759 +"Consolidated Edison, Inc.",ED,5/18/84,12.4375,12.4375,726200,12.5,12.5,1.5739759 +"Consolidated Edison, Inc.",ED,5/21/84,12.4375,12.5,711400,12.5,12.5,1.5739759 +"Consolidated Edison, Inc.",ED,5/22/84,12.375,12.4375,363800,12.5,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,5/23/84,12.4375,12.4375,675400,12.625,12.625,1.5897155 +"Consolidated Edison, Inc.",ED,5/24/84,12.5,12.5,393800,12.625,12.5625,1.5818462 +"Consolidated Edison, Inc.",ED,5/25/84,12.375,12.5,405000,12.5625,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,5/29/84,12.375,12.375,250200,12.4375,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,5/30/84,12.3125,12.375,226200,12.5,12.4375,1.5661064 +"Consolidated Edison, Inc.",ED,5/31/84,12.3125,12.4375,135000,12.5,12.3125,1.5503668 +"Consolidated Edison, Inc.",ED,6/1/84,12.1875,12.3125,1051200,12.4375,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,6/4/84,12.375,12.375,553800,12.4375,12.4375,1.5661064 +"Consolidated Edison, Inc.",ED,6/5/84,12.25,12.4375,180000,12.4375,12.3125,1.5503668 +"Consolidated Edison, Inc.",ED,6/6/84,12.1875,12.25,607000,12.375,12.25,1.5424973 +"Consolidated Edison, Inc.",ED,6/7/84,12.25,12.3125,90800,12.375,12.25,1.5424973 +"Consolidated Edison, Inc.",ED,6/8/84,12.25,12.3125,332000,12.4375,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,6/11/84,12.25,12.3125,473000,12.375,12.25,1.5424973 +"Consolidated Edison, Inc.",ED,6/12/84,12.25,12.25,489400,12.3125,12.3125,1.5503668 +"Consolidated Edison, Inc.",ED,6/13/84,12.1875,12.3125,309800,12.3125,12.3125,1.5503668 +"Consolidated Edison, Inc.",ED,6/14/84,12.25,12.25,465000,12.3125,12.25,1.5424973 +"Consolidated Edison, Inc.",ED,6/15/84,12.3125,12.3125,926600,12.4375,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,6/18/84,12.3125,12.375,446000,12.4375,12.375,1.5582365 +"Consolidated Edison, Inc.",ED,6/19/84,12.375,12.4375,880000,12.5,12.4375,1.5661064 +"Consolidated Edison, Inc.",ED,6/20/84,12.375,12.375,476000,12.8125,12.75,1.6054558 +"Consolidated Edison, Inc.",ED,6/21/84,12.6875,12.6875,716800,12.8125,12.8125,1.6133257 +"Consolidated Edison, Inc.",ED,6/22/84,12.625,12.75,319800,12.8125,12.625,1.5897155 +"Consolidated Edison, Inc.",ED,6/25/84,12.5625,12.625,110400,12.625,12.5625,1.5818462 +"Consolidated Edison, Inc.",ED,6/26/84,12.5,12.5625,233400,12.625,12.625,1.5897155 +"Consolidated Edison, Inc.",ED,6/27/84,12.5625,12.5625,267000,12.625,12.5625,1.5818462 +"Consolidated Edison, Inc.",ED,6/28/84,12.5,12.625,517400,12.625,12.5625,1.5818462 +"Consolidated Edison, Inc.",ED,6/29/84,12.4375,12.4375,265800,12.6875,12.625,1.5897155 +"Consolidated Edison, Inc.",ED,7/2/84,12.5,12.5625,255200,12.625,12.5625,1.5818462 +"Consolidated Edison, Inc.",ED,7/3/84,12.5,12.5,103600,12.625,12.5625,1.5818462 +"Consolidated Edison, Inc.",ED,7/5/84,12.625,12.625,100200,12.6875,12.625,1.5897155 +"Consolidated Edison, Inc.",ED,7/6/84,12.625,12.625,158800,12.75,12.75,1.6054558 +"Consolidated Edison, Inc.",ED,7/9/84,12.625,12.625,530800,12.8125,12.8125,1.6133257 +"Consolidated Edison, Inc.",ED,7/10/84,12.6875,12.6875,212200,12.8125,12.8125,1.6133257 +"Consolidated Edison, Inc.",ED,7/11/84,12.75,12.75,537000,12.875,12.8125,1.6133257 +"Consolidated Edison, Inc.",ED,7/12/84,12.8125,12.8125,384000,12.9375,12.875,1.6211956 +"Consolidated Edison, Inc.",ED,7/13/84,12.8125,12.8125,133400,12.875,12.875,1.6211956 +"Consolidated Edison, Inc.",ED,7/16/84,12.8125,12.8125,602200,13.0625,13.0625,1.6448053 +"Consolidated Edison, Inc.",ED,7/17/84,12.9375,13,243600,13.125,13.0625,1.6448053 +"Consolidated Edison, Inc.",ED,7/18/84,13,13,588200,13.125,13.125,1.6526754 +"Consolidated Edison, Inc.",ED,7/19/84,13.0625,13.125,85600,13.125,13.0625,1.6448053 +"Consolidated Edison, Inc.",ED,7/20/84,13.0625,13.0625,314600,13.1875,13.0625,1.6448053 +"Consolidated Edison, Inc.",ED,7/23/84,13.0625,13.125,112000,13.1875,13.0625,1.6448053 +"Consolidated Edison, Inc.",ED,7/24/84,13.0625,13.0625,714000,13.25,13.1875,1.6605444 +"Consolidated Edison, Inc.",ED,7/25/84,13.1875,13.1875,378000,13.4375,13.375,1.6841555 +"Consolidated Edison, Inc.",ED,7/26/84,13.3125,13.3125,225200,13.4375,13.3125,1.6762848 +"Consolidated Edison, Inc.",ED,7/27/84,13.3125,13.3125,236000,13.4375,13.375,1.6841555 +"Consolidated Edison, Inc.",ED,7/30/84,13.3125,13.375,849600,13.4375,13.3125,1.6762848 +"Consolidated Edison, Inc.",ED,7/31/84,13.25,13.3125,122200,13.375,13.3125,1.6762848 +"Consolidated Edison, Inc.",ED,8/1/84,13.3125,13.375,693600,13.4375,13.4375,1.692025 +"Consolidated Edison, Inc.",ED,8/2/84,13.0625,13.0625,1809000,13.375,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,8/3/84,13.1875,13.375,865600,13.375,13.1875,1.6939514 +"Consolidated Edison, Inc.",ED,8/6/84,13.1875,13.1875,609600,13.6875,13.6875,1.7581767 +"Consolidated Edison, Inc.",ED,8/7/84,13.4375,13.5625,699200,13.5625,13.4375,1.7260635 +"Consolidated Edison, Inc.",ED,8/8/84,13.375,13.4375,345800,13.625,13.5,1.734092 +"Consolidated Edison, Inc.",ED,8/9/84,13.4375,13.4375,269000,13.6875,13.625,1.7501488 +"Consolidated Edison, Inc.",ED,8/10/84,13.375,13.6875,1199000,13.8125,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,8/13/84,13.1875,13.3125,281800,13.375,13.25,1.7019792 +"Consolidated Edison, Inc.",ED,8/14/84,13.125,13.1875,162800,13.25,13.125,1.6859229 +"Consolidated Edison, Inc.",ED,8/15/84,13.125,13.125,160800,13.25,13.1875,1.6939514 +"Consolidated Edison, Inc.",ED,8/16/84,13.125,13.1875,466800,13.4375,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,8/17/84,13.375,13.375,90400,13.5,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,8/20/84,13.3125,13.375,199000,13.5,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,8/21/84,13.375,13.4375,389800,13.75,13.625,1.7501488 +"Consolidated Edison, Inc.",ED,8/22/84,13.625,13.75,216800,13.75,13.625,1.7501488 +"Consolidated Edison, Inc.",ED,8/23/84,13.5625,13.625,293400,13.75,13.625,1.7501488 +"Consolidated Edison, Inc.",ED,8/24/84,13.4375,13.5,425400,13.5625,13.5,1.734092 +"Consolidated Edison, Inc.",ED,8/27/84,13.375,13.5,338200,13.5,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,8/28/84,13.375,13.375,149000,13.5,13.4375,1.7260635 +"Consolidated Edison, Inc.",ED,8/29/84,13.375,13.5,235000,13.5,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,8/30/84,13.375,13.375,206600,13.4375,13.4375,1.7260635 +"Consolidated Edison, Inc.",ED,8/31/84,13.3125,13.375,317400,13.4375,13.4375,1.7260635 +"Consolidated Edison, Inc.",ED,9/4/84,13.3125,13.375,167200,13.4375,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,9/5/84,13.3125,13.375,446600,13.5625,13.5,1.734092 +"Consolidated Edison, Inc.",ED,9/6/84,13.5,13.5,571400,13.6875,13.625,1.7501488 +"Consolidated Edison, Inc.",ED,9/7/84,13.5625,13.625,711800,13.75,13.5625,1.7421206 +"Consolidated Edison, Inc.",ED,9/10/84,13.375,13.4375,714600,13.625,13.5,1.734092 +"Consolidated Edison, Inc.",ED,9/11/84,13.375,13.625,316800,13.625,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,9/12/84,13.3125,13.4375,342400,13.4375,13.375,1.7180355 +"Consolidated Edison, Inc.",ED,9/13/84,13.3125,13.3125,650600,13.625,13.5625,1.7421206 +"Consolidated Edison, Inc.",ED,9/14/84,13.5625,13.625,420600,13.75,13.625,1.7501488 +"Consolidated Edison, Inc.",ED,9/17/84,13.5,13.5,216000,13.625,13.5625,1.7421206 +"Consolidated Edison, Inc.",ED,9/18/84,13.5,13.625,1930800,13.625,13.5,1.734092 +"Consolidated Edison, Inc.",ED,9/19/84,13.5,13.5,219000,13.6875,13.625,1.7501488 +"Consolidated Edison, Inc.",ED,9/20/84,13.6875,13.6875,303800,13.875,13.875,1.7822621 +"Consolidated Edison, Inc.",ED,9/21/84,13.625,13.75,579400,13.875,13.625,1.7501488 +"Consolidated Edison, Inc.",ED,9/24/84,13.625,13.6875,169800,13.8125,13.625,1.7501488 +"Consolidated Edison, Inc.",ED,9/25/84,13.625,13.75,382600,13.875,13.8125,1.7742333 +"Consolidated Edison, Inc.",ED,9/26/84,13.8125,13.8125,480600,14,14,1.7983177 +"Consolidated Edison, Inc.",ED,9/27/84,14.0625,14.0625,459400,14.1875,14.0625,1.8063458 +"Consolidated Edison, Inc.",ED,9/28/84,14,14.125,487800,14.1875,14.125,1.8143753 +"Consolidated Edison, Inc.",ED,10/1/84,14.0625,14.125,1196000,14.1875,14.1875,1.8224025 +"Consolidated Edison, Inc.",ED,10/2/84,14.125,14.1875,256000,14.3125,14.3125,1.8384597 +"Consolidated Edison, Inc.",ED,10/3/84,14.1875,14.3125,309600,14.375,14.3125,1.8384597 +"Consolidated Edison, Inc.",ED,10/4/84,14.3125,14.3125,313200,14.375,14.375,1.846487 +"Consolidated Edison, Inc.",ED,10/5/84,14.3125,14.375,228200,14.5,14.4375,1.8545159 +"Consolidated Edison, Inc.",ED,10/8/84,14.4375,14.5,420600,14.5,14.5,1.8625437 +"Consolidated Edison, Inc.",ED,10/9/84,14.375,14.4375,274800,14.5,14.375,1.846487 +"Consolidated Edison, Inc.",ED,10/10/84,14.375,14.4375,340400,14.5,14.375,1.846487 +"Consolidated Edison, Inc.",ED,10/11/84,14.3125,14.4375,167000,14.4375,14.3125,1.8384597 +"Consolidated Edison, Inc.",ED,10/12/84,14.3125,14.3125,362000,14.4375,14.4375,1.8545159 +"Consolidated Edison, Inc.",ED,10/15/84,14.375,14.4375,398800,14.5625,14.5625,1.8705714 +"Consolidated Edison, Inc.",ED,10/16/84,14.4375,14.5625,150000,14.625,14.5,1.8625437 +"Consolidated Edison, Inc.",ED,10/17/84,14.5,14.5,550200,14.6875,14.5625,1.8705714 +"Consolidated Edison, Inc.",ED,10/18/84,14.5625,14.625,1149600,14.9375,14.875,1.9107143 +"Consolidated Edison, Inc.",ED,10/19/84,14.75,14.9375,1011600,15.125,14.75,1.8946571 +"Consolidated Edison, Inc.",ED,10/22/84,14.5625,14.8125,219800,14.8125,14.625,1.8785999 +"Consolidated Edison, Inc.",ED,10/23/84,14.4375,14.5625,437800,14.625,14.5,1.8625437 +"Consolidated Edison, Inc.",ED,10/24/84,14.1875,14.4375,569400,14.5,14.1875,1.8224025 +"Consolidated Edison, Inc.",ED,10/25/84,14.1875,14.1875,157000,14.3125,14.3125,1.8384597 +"Consolidated Edison, Inc.",ED,10/26/84,14.1875,14.3125,304800,14.3125,14.25,1.8304318 +"Consolidated Edison, Inc.",ED,10/29/84,14.1875,14.25,213400,14.3125,14.25,1.8304318 +"Consolidated Edison, Inc.",ED,10/30/84,14.25,14.25,992200,14.5625,14.5,1.8625437 +"Consolidated Edison, Inc.",ED,10/31/84,14.125,14.3125,589600,14.3125,14.1875,1.8563287 +"Consolidated Edison, Inc.",ED,11/1/84,13.875,14.1875,1305400,14.1875,14.0625,1.8399725 +"Consolidated Edison, Inc.",ED,11/2/84,13.9375,13.9375,195200,14.0625,14,1.8317946 +"Consolidated Edison, Inc.",ED,11/5/84,13.9375,13.9375,156600,14.1875,14.125,1.8481513 +"Consolidated Edison, Inc.",ED,11/6/84,14.125,14.125,652200,14.3125,14.25,1.8645066 +"Consolidated Edison, Inc.",ED,11/7/84,14.1875,14.3125,645400,14.3125,14.1875,1.8563287 +"Consolidated Edison, Inc.",ED,11/8/84,14.0625,14.1875,215800,14.1875,14.1875,1.8563287 +"Consolidated Edison, Inc.",ED,11/9/84,14.0625,14.25,183600,14.25,14.125,1.8481513 +"Consolidated Edison, Inc.",ED,11/12/84,14,14.125,268200,14.125,14.0625,1.8399725 +"Consolidated Edison, Inc.",ED,11/13/84,13.875,14.0625,631200,14.0625,13.9375,1.8236177 +"Consolidated Edison, Inc.",ED,11/14/84,13.875,13.875,260800,14,13.9375,1.8236177 +"Consolidated Edison, Inc.",ED,11/15/84,13.875,13.9375,382600,13.9375,13.9375,1.8236177 +"Consolidated Edison, Inc.",ED,11/16/84,13.75,13.9375,232800,13.9375,13.875,1.8154404 +"Consolidated Edison, Inc.",ED,11/19/84,13.625,13.8125,335200,13.875,13.8125,1.8072623 +"Consolidated Edison, Inc.",ED,11/20/84,13.6875,13.875,276000,13.875,13.75,1.799085 +"Consolidated Edison, Inc.",ED,11/21/84,13.625,13.8125,505200,13.8125,13.6875,1.790907 +"Consolidated Edison, Inc.",ED,11/23/84,13.8125,13.8125,465600,14.0625,14.0625,1.8399725 +"Consolidated Edison, Inc.",ED,11/26/84,14,14.1875,498800,14.1875,14.125,1.8481513 +"Consolidated Edison, Inc.",ED,11/27/84,14.0625,14.125,440400,14.1875,14.125,1.8481513 +"Consolidated Edison, Inc.",ED,11/28/84,14.0625,14.0625,306000,14.25,14.125,1.8481513 +"Consolidated Edison, Inc.",ED,11/29/84,14,14.1875,141600,14.1875,14.0625,1.8399725 +"Consolidated Edison, Inc.",ED,11/30/84,14.0625,14.0625,463200,14.1875,14.1875,1.8563287 +"Consolidated Edison, Inc.",ED,12/3/84,14.0625,14.125,450400,14.1875,14.1875,1.8563287 +"Consolidated Edison, Inc.",ED,12/4/84,14.1875,14.1875,244600,14.375,14.1875,1.8563287 +"Consolidated Edison, Inc.",ED,12/5/84,14.1875,14.25,74400,14.25,14.1875,1.8563287 +"Consolidated Edison, Inc.",ED,12/6/84,14.125,14.125,721800,14.375,14.25,1.8645066 +"Consolidated Edison, Inc.",ED,12/7/84,14.25,14.25,979400,14.375,14.3125,1.8726844 +"Consolidated Edison, Inc.",ED,12/10/84,14.3125,14.375,235000,14.4375,14.375,1.8808608 +"Consolidated Edison, Inc.",ED,12/11/84,14.375,14.375,132200,14.4375,14.375,1.8808608 +"Consolidated Edison, Inc.",ED,12/12/84,14.4375,14.4375,163200,14.5625,14.4375,1.8890382 +"Consolidated Edison, Inc.",ED,12/13/84,14.5,14.5,149400,14.625,14.5625,1.9053941 +"Consolidated Edison, Inc.",ED,12/14/84,14.5625,14.625,290400,14.875,14.875,1.9462824 +"Consolidated Edison, Inc.",ED,12/17/84,14.9375,15,387800,15.25,15.25,1.9953489 +"Consolidated Edison, Inc.",ED,12/18/84,15.3125,15.375,876000,15.625,15.625,2.0444148 +"Consolidated Edison, Inc.",ED,12/19/84,15.1875,15.625,564400,15.625,15.25,1.9953489 +"Consolidated Edison, Inc.",ED,12/20/84,15.25,15.375,375800,15.375,15.375,2.0117042 +"Consolidated Edison, Inc.",ED,12/21/84,15.125,15.25,496200,15.25,15.125,1.9789944 +"Consolidated Edison, Inc.",ED,12/24/84,15.125,15.25,153400,15.25,15.1875,1.9871709 +"Consolidated Edison, Inc.",ED,12/26/84,15.125,15.1875,55800,15.25,15.1875,1.9871709 +"Consolidated Edison, Inc.",ED,12/27/84,15.0625,15.1875,63800,15.1875,15.0625,1.9708167 +"Consolidated Edison, Inc.",ED,12/28/84,15,15.0625,262200,15.125,15.0625,1.9708167 +"Consolidated Edison, Inc.",ED,12/31/84,15.0625,15.0625,332000,15.375,15.375,2.0117042 +"Consolidated Edison, Inc.",ED,1/2/85,15,15.3125,601200,15.3125,15.0625,1.9708167 +"Consolidated Edison, Inc.",ED,1/3/85,14.9375,15.0625,172200,15.0625,15,1.9626364 +"Consolidated Edison, Inc.",ED,1/4/85,14.9375,14.9375,437200,15,14.9375,1.9544605 +"Consolidated Edison, Inc.",ED,1/7/85,14.9375,14.9375,306000,15.0625,15,1.9626364 +"Consolidated Edison, Inc.",ED,1/8/85,15,15.0625,232000,15.125,15.0625,1.9708167 +"Consolidated Edison, Inc.",ED,1/9/85,15,15.0625,178200,15.3125,15.1875,1.9871709 +"Consolidated Edison, Inc.",ED,1/10/85,15.1875,15.1875,823400,15.3125,15.25,1.9953489 +"Consolidated Edison, Inc.",ED,1/11/85,15.125,15.1875,327200,15.25,15.125,1.9789944 +"Consolidated Edison, Inc.",ED,1/14/85,15.0625,15.1875,295400,15.1875,15.1875,1.9871709 +"Consolidated Edison, Inc.",ED,1/15/85,15.125,15.1875,1086600,15.1875,15.1875,1.9871709 +"Consolidated Edison, Inc.",ED,1/16/85,15.0625,15.1875,382000,15.25,15.125,1.9789944 +"Consolidated Edison, Inc.",ED,1/17/85,15,15.0625,293000,15.125,15,1.9626364 +"Consolidated Edison, Inc.",ED,1/18/85,14.9375,15.0625,440600,15.125,15.0625,1.9708167 +"Consolidated Edison, Inc.",ED,1/21/85,14.9375,15,627600,15.0625,15,1.9626364 +"Consolidated Edison, Inc.",ED,1/22/85,15,15,1043400,15.3125,15,1.9626364 +"Consolidated Edison, Inc.",ED,1/23/85,15.0625,15.125,465800,15.1875,15.125,1.9789944 +"Consolidated Edison, Inc.",ED,1/24/85,15,15.125,1583200,15.1875,15,1.9626364 +"Consolidated Edison, Inc.",ED,1/25/85,15.0625,15.0625,967200,15.1875,15.0625,1.9708167 +"Consolidated Edison, Inc.",ED,1/28/85,15,15.0625,750200,15.125,15,1.9626364 +"Consolidated Edison, Inc.",ED,1/29/85,15,15.125,500800,15.125,15.125,1.9789944 +"Consolidated Edison, Inc.",ED,1/30/85,15.0625,15.125,2330000,15.1875,15.125,1.9789944 +"Consolidated Edison, Inc.",ED,1/31/85,14.6875,14.875,1181200,14.875,14.75,1.9689814 +"Consolidated Edison, Inc.",ED,2/1/85,14.6875,14.6875,862400,14.875,14.8125,1.9773259 +"Consolidated Edison, Inc.",ED,2/4/85,14.8125,14.8125,337000,14.9375,14.875,1.985668 +"Consolidated Edison, Inc.",ED,2/5/85,14.875,15,451600,15,15,2.0023537 +"Consolidated Edison, Inc.",ED,2/6/85,14.9375,15,146000,15.0625,15,2.0023537 +"Consolidated Edison, Inc.",ED,2/7/85,15,15,979000,15.25,15.25,2.0357256 +"Consolidated Edison, Inc.",ED,2/8/85,15.125,15.1875,456600,15.1875,15.1875,2.0273833 +"Consolidated Edison, Inc.",ED,2/11/85,15.0625,15.125,315400,15.1875,15.0625,2.010697 +"Consolidated Edison, Inc.",ED,2/12/85,15.0625,15.0625,299200,15.125,15.0625,2.010697 +"Consolidated Edison, Inc.",ED,2/13/85,15.0625,15.125,1990200,15.3125,15.3125,2.0440693 +"Consolidated Edison, Inc.",ED,2/14/85,15.3125,15.3125,304000,15.375,15.375,2.0524135 +"Consolidated Edison, Inc.",ED,2/15/85,15.3125,15.375,979000,15.4375,15.4375,2.060756 +"Consolidated Edison, Inc.",ED,2/19/85,15.3125,15.4375,553800,15.4375,15.375,2.0524135 +"Consolidated Edison, Inc.",ED,2/20/85,15.25,15.3125,554000,15.4375,15.3125,2.0440693 +"Consolidated Edison, Inc.",ED,2/21/85,15.25,15.25,6152000,15.375,15.375,2.0524135 +"Consolidated Edison, Inc.",ED,2/22/85,15.1875,15.3125,297400,15.3125,15.25,2.0357256 +"Consolidated Edison, Inc.",ED,2/25/85,15.0625,15.1875,544600,15.1875,15.125,2.0190413 +"Consolidated Edison, Inc.",ED,2/26/85,15.125,15.1875,550000,15.25,15.25,2.0357256 +"Consolidated Edison, Inc.",ED,2/27/85,15.1875,15.1875,192000,15.3125,15.1875,2.0273833 +"Consolidated Edison, Inc.",ED,2/28/85,15.125,15.1875,260000,15.25,15.25,2.0357256 +"Consolidated Edison, Inc.",ED,3/1/85,15.1875,15.25,1029600,15.375,15.375,2.0524135 +"Consolidated Edison, Inc.",ED,3/4/85,15.25,15.375,327000,15.375,15.3125,2.0440693 +"Consolidated Edison, Inc.",ED,3/5/85,15.25,15.3125,272000,15.3125,15.3125,2.0440693 +"Consolidated Edison, Inc.",ED,3/6/85,15.1875,15.25,220000,15.25,15.25,2.0357256 +"Consolidated Edison, Inc.",ED,3/7/85,15.1875,15.1875,222200,15.3125,15.25,2.0357256 +"Consolidated Edison, Inc.",ED,3/8/85,15.25,15.3125,607400,15.375,15.375,2.0524135 +"Consolidated Edison, Inc.",ED,3/11/85,15.3125,15.3125,207200,15.4375,15.3125,2.0440693 +"Consolidated Edison, Inc.",ED,3/12/85,15.3125,15.375,470600,15.4375,15.375,2.0524135 +"Consolidated Edison, Inc.",ED,3/13/85,15.375,15.375,273600,15.4375,15.4375,2.060756 +"Consolidated Edison, Inc.",ED,3/14/85,15.3125,15.3125,138200,15.4375,15.3125,2.0440693 +"Consolidated Edison, Inc.",ED,3/15/85,15.3125,15.375,355600,15.4375,15.3125,2.0440693 +"Consolidated Edison, Inc.",ED,3/18/85,15.375,15.4375,271400,15.4375,15.375,2.0524135 +"Consolidated Edison, Inc.",ED,3/19/85,15.3125,15.4375,649600,15.4375,15.4375,2.060756 +"Consolidated Edison, Inc.",ED,3/20/85,15.375,15.4375,272200,15.4375,15.4375,2.060756 +"Consolidated Edison, Inc.",ED,3/21/85,15.375,15.4375,317400,15.4375,15.375,2.0524135 +"Consolidated Edison, Inc.",ED,3/22/85,15.375,15.4375,503200,15.4375,15.4375,2.060756 +"Consolidated Edison, Inc.",ED,3/25/85,15.375,15.375,251000,15.5,15.5,2.0690987 +"Consolidated Edison, Inc.",ED,3/26/85,15.5,15.5,165400,15.625,15.5625,2.0774426 +"Consolidated Edison, Inc.",ED,3/27/85,15.5625,15.625,348800,15.8125,15.625,2.0857868 +"Consolidated Edison, Inc.",ED,3/28/85,15.75,15.75,419000,15.9375,15.875,2.1191585 +"Consolidated Edison, Inc.",ED,3/29/85,15.8125,15.875,258600,16.125,16.125,2.152531 +"Consolidated Edison, Inc.",ED,4/1/85,15.9375,16.0625,323800,16.125,16.125,2.152531 +"Consolidated Edison, Inc.",ED,4/2/85,15.9375,16.1875,537600,16.25,16,2.135844 +"Consolidated Edison, Inc.",ED,4/3/85,15.875,16.0625,269200,16.0625,15.9375,2.1275017 +"Consolidated Edison, Inc.",ED,4/4/85,15.875,15.875,152400,16,15.9375,2.1275017 +"Consolidated Edison, Inc.",ED,4/8/85,16.0625,16.1875,192600,16.1875,16.0625,2.1441884 +"Consolidated Edison, Inc.",ED,4/9/85,16,16.0625,155800,16.125,16,2.135844 +"Consolidated Edison, Inc.",ED,4/10/85,16,16.125,116200,16.125,16.0625,2.1441884 +"Consolidated Edison, Inc.",ED,4/11/85,16.125,16.1875,333000,16.25,16.25,2.1692169 +"Consolidated Edison, Inc.",ED,4/12/85,16.125,16.1875,534400,16.25,16.25,2.1692169 +"Consolidated Edison, Inc.",ED,4/15/85,16.3125,16.375,80200,16.5,16.5,2.2025898 +"Consolidated Edison, Inc.",ED,4/16/85,16.4375,16.4375,471000,16.625,16.5625,2.2109325 +"Consolidated Edison, Inc.",ED,4/17/85,16.375,16.5625,225200,16.5625,16.4375,2.1942477 +"Consolidated Edison, Inc.",ED,4/18/85,16.3125,16.4375,238200,16.5,16.4375,2.1942477 +"Consolidated Edison, Inc.",ED,4/19/85,16.3125,16.4375,408400,16.5,16.4375,2.1942477 +"Consolidated Edison, Inc.",ED,4/22/85,16.4375,16.4375,163600,16.5625,16.5,2.2025898 +"Consolidated Edison, Inc.",ED,4/23/85,16.4375,16.5,520600,16.6875,16.625,2.219276 +"Consolidated Edison, Inc.",ED,4/24/85,16.625,16.6875,58400,16.6875,16.6875,2.22762 +"Consolidated Edison, Inc.",ED,4/25/85,16.625,16.625,103800,16.75,16.75,2.2359614 +"Consolidated Edison, Inc.",ED,4/26/85,16.625,16.75,296800,16.8125,16.625,2.219276 +"Consolidated Edison, Inc.",ED,4/29/85,16.4375,16.5625,187600,16.625,16.4375,2.1942477 +"Consolidated Edison, Inc.",ED,4/30/85,16.375,16.4375,283000,16.5,16.4375,2.1942477 +"Consolidated Edison, Inc.",ED,5/1/85,16.25,16.375,1663000,16.4375,16.25,2.1692169 +"Consolidated Edison, Inc.",ED,5/2/85,16,16,1337800,16.1875,16.125,2.1930172 +"Consolidated Edison, Inc.",ED,5/3/85,16.125,16.125,271200,16.1875,16.125,2.1930172 +"Consolidated Edison, Inc.",ED,5/6/85,16,16.0625,1043000,16.125,16.125,2.1930172 +"Consolidated Edison, Inc.",ED,5/7/85,16.0625,16.125,264600,16.25,16.1875,2.2015176 +"Consolidated Edison, Inc.",ED,5/8/85,16.1875,16.1875,192200,16.25,16.25,2.2100172 +"Consolidated Edison, Inc.",ED,5/9/85,16.125,16.25,404800,16.3125,16.3125,2.218517 +"Consolidated Edison, Inc.",ED,5/10/85,16.3125,16.375,186600,16.4375,16.4375,2.2355173 +"Consolidated Edison, Inc.",ED,5/13/85,16.375,16.375,183000,16.5,16.5,2.244018 +"Consolidated Edison, Inc.",ED,5/14/85,16.4375,16.5625,1211000,16.625,16.5,2.244018 +"Consolidated Edison, Inc.",ED,5/15/85,16.4375,16.4375,176200,16.6875,16.5625,2.2525177 +"Consolidated Edison, Inc.",ED,5/16/85,16.625,16.6875,679400,16.875,16.8125,2.2865179 +"Consolidated Edison, Inc.",ED,5/17/85,16.8125,16.875,509200,17.75,17.5,2.3800187 +"Consolidated Edison, Inc.",ED,5/20/85,17.25,17.4375,929600,17.5625,17.25,2.3460178 +"Consolidated Edison, Inc.",ED,5/21/85,17,17.25,272800,17.25,17.125,2.329018 +"Consolidated Edison, Inc.",ED,5/22/85,16.9375,17.125,230000,17.125,17.0625,2.3205185 +"Consolidated Edison, Inc.",ED,5/23/85,17,17.0625,138400,17.1875,17.125,2.329018 +"Consolidated Edison, Inc.",ED,5/24/85,17.0625,17.0625,659200,17.4375,17.4375,2.3715172 +"Consolidated Edison, Inc.",ED,5/28/85,17.3125,17.4375,319600,17.5,17.375,2.3630192 +"Consolidated Edison, Inc.",ED,5/29/85,17.375,17.375,119400,17.4375,17.375,2.3630192 +"Consolidated Edison, Inc.",ED,5/30/85,17.375,17.375,154000,17.5,17.375,2.3630192 +"Consolidated Edison, Inc.",ED,5/31/85,17.375,17.4375,715400,17.75,17.75,2.4140203 +"Consolidated Edison, Inc.",ED,6/3/85,17.8125,17.875,344800,18,18,2.4480186 +"Consolidated Edison, Inc.",ED,6/4/85,17.875,18,540400,18,17.875,2.4310193 +"Consolidated Edison, Inc.",ED,6/5/85,17.875,18,860000,18,17.9375,2.4395194 +"Consolidated Edison, Inc.",ED,6/6/85,17.875,17.875,277400,18,17.9375,2.4395194 +"Consolidated Edison, Inc.",ED,6/7/85,17.9375,17.9375,169600,18,18,2.4480186 +"Consolidated Edison, Inc.",ED,6/10/85,17.875,18,207600,18,18,2.4480186 +"Consolidated Edison, Inc.",ED,6/11/85,18,18,324800,18.3125,18.1875,2.4735198 +"Consolidated Edison, Inc.",ED,6/12/85,18.125,18.1875,294600,18.375,18.3125,2.4905188 +"Consolidated Edison, Inc.",ED,6/13/85,18.1875,18.4375,201800,18.4375,18.1875,2.4735198 +"Consolidated Edison, Inc.",ED,6/14/85,18.25,18.25,192800,18.6875,18.6875,2.5415196 +"Consolidated Edison, Inc.",ED,6/17/85,18.4375,18.625,918800,18.75,18.4375,2.50752 +"Consolidated Edison, Inc.",ED,6/18/85,18.5,18.5,254800,18.625,18.5625,2.52452 +"Consolidated Edison, Inc.",ED,6/19/85,18.5,18.5,438800,18.625,18.5,2.5160208 +"Consolidated Edison, Inc.",ED,6/20/85,18.5,18.5,109600,18.5625,18.5,2.5160208 +"Consolidated Edison, Inc.",ED,6/21/85,18.5,18.5,339600,18.875,18.875,2.567021 +"Consolidated Edison, Inc.",ED,6/24/85,18.625,18.8125,203000,18.8125,18.75,2.5500197 +"Consolidated Edison, Inc.",ED,6/25/85,18.4375,18.625,312200,18.6875,18.4375,2.50752 +"Consolidated Edison, Inc.",ED,6/26/85,18.25,18.4375,346600,18.4375,18.3125,2.4905188 +"Consolidated Edison, Inc.",ED,6/27/85,18.25,18.375,203400,18.4375,18.4375,2.50752 +"Consolidated Edison, Inc.",ED,6/28/85,18.375,18.4375,201200,18.5625,18.5625,2.52452 +"Consolidated Edison, Inc.",ED,7/1/85,18.4375,18.5,454800,18.6875,18.6875,2.5415196 +"Consolidated Edison, Inc.",ED,7/2/85,18.75,18.75,113800,18.875,18.75,2.5500197 +"Consolidated Edison, Inc.",ED,7/3/85,18.75,18.8125,105600,18.875,18.875,2.567021 +"Consolidated Edison, Inc.",ED,7/5/85,18.8125,18.875,88200,19,19,2.58402 +"Consolidated Edison, Inc.",ED,7/8/85,18.5,18.875,466600,18.875,18.625,2.5330205 +"Consolidated Edison, Inc.",ED,7/9/85,18.5625,18.5625,398400,18.75,18.625,2.5330205 +"Consolidated Edison, Inc.",ED,7/10/85,18.625,18.625,139400,18.9375,18.8125,2.5585213 +"Consolidated Edison, Inc.",ED,7/11/85,18.625,18.6875,171600,18.9375,18.75,2.5500197 +"Consolidated Edison, Inc.",ED,7/12/85,18.625,18.6875,222800,18.75,18.6875,2.5415196 +"Consolidated Edison, Inc.",ED,7/15/85,18.5,18.625,515800,18.75,18.5625,2.52452 +"Consolidated Edison, Inc.",ED,7/16/85,18.5625,18.5625,178200,18.6875,18.625,2.5330205 +"Consolidated Edison, Inc.",ED,7/17/85,18.625,18.6875,452000,18.6875,18.6875,2.5415196 +"Consolidated Edison, Inc.",ED,7/18/85,18.625,18.625,142800,18.6875,18.625,2.5330205 +"Consolidated Edison, Inc.",ED,7/19/85,18.5,18.625,501600,18.625,18.625,2.5330205 +"Consolidated Edison, Inc.",ED,7/22/85,18.3125,18.5,506000,18.5,18.375,2.4990206 +"Consolidated Edison, Inc.",ED,7/23/85,16.8125,18.25,731800,18.25,17.1875,2.337519 +"Consolidated Edison, Inc.",ED,7/24/85,17.125,17.125,847800,17.5625,17.375,2.3630192 +"Consolidated Edison, Inc.",ED,7/25/85,17.375,17.375,734800,17.625,17.5,2.3800187 +"Consolidated Edison, Inc.",ED,7/26/85,17.0625,17.375,365000,17.375,17.25,2.3460178 +"Consolidated Edison, Inc.",ED,7/29/85,16.6875,17,461000,17,16.6875,2.2695189 +"Consolidated Edison, Inc.",ED,7/30/85,16.375,16.375,1172400,16.8125,16.8125,2.2865179 +"Consolidated Edison, Inc.",ED,7/31/85,16.75,16.8125,1903400,17.0625,17,2.3120193 +"Consolidated Edison, Inc.",ED,8/1/85,16.8125,16.875,1091600,17,16.875,2.3362465 +"Consolidated Edison, Inc.",ED,8/2/85,16.75,16.875,151400,16.9375,16.75,2.3189394 +"Consolidated Edison, Inc.",ED,8/5/85,16.625,16.75,226200,16.875,16.75,2.3189394 +"Consolidated Edison, Inc.",ED,8/6/85,16.6875,16.8125,566000,16.875,16.6875,2.3102872 +"Consolidated Edison, Inc.",ED,8/7/85,16.5,16.6875,632200,16.75,16.5,2.2843297 +"Consolidated Edison, Inc.",ED,8/8/85,16.5,16.5,289200,16.75,16.75,2.3189394 +"Consolidated Edison, Inc.",ED,8/9/85,16.625,16.8125,145600,16.9375,16.8125,2.3275917 +"Consolidated Edison, Inc.",ED,8/12/85,16.875,16.9375,477000,17.0625,16.9375,2.3449001 +"Consolidated Edison, Inc.",ED,8/13/85,16.6875,16.9375,351200,17,16.75,2.3189394 +"Consolidated Edison, Inc.",ED,8/14/85,16.75,16.8125,107200,16.875,16.8125,2.3275917 +"Consolidated Edison, Inc.",ED,8/15/85,16.6875,16.8125,70800,16.8125,16.6875,2.3102872 +"Consolidated Edison, Inc.",ED,8/16/85,16.625,16.6875,247600,16.75,16.625,2.3016357 +"Consolidated Edison, Inc.",ED,8/19/85,16.625,16.625,180000,16.875,16.8125,2.3275917 +"Consolidated Edison, Inc.",ED,8/20/85,16.8125,16.8125,392600,16.9375,16.9375,2.3449001 +"Consolidated Edison, Inc.",ED,8/21/85,16.875,16.875,416800,17.1875,17.1875,2.3795118 +"Consolidated Edison, Inc.",ED,8/22/85,17.25,17.25,265000,17.5,17.5,2.4227736 +"Consolidated Edison, Inc.",ED,8/23/85,17.3125,17.5,240800,17.5,17.375,2.4054682 +"Consolidated Edison, Inc.",ED,8/26/85,17.25,17.375,158200,17.4375,17.375,2.4054682 +"Consolidated Edison, Inc.",ED,8/27/85,17.3125,17.375,159000,17.4375,17.375,2.4054682 +"Consolidated Edison, Inc.",ED,8/28/85,17.125,17.25,138000,17.25,17.1875,2.3795118 +"Consolidated Edison, Inc.",ED,8/29/85,17.125,17.125,479200,17.375,17.375,2.4054682 +"Consolidated Edison, Inc.",ED,8/30/85,17.375,17.375,377200,17.4375,17.4375,2.4141192 +"Consolidated Edison, Inc.",ED,9/3/85,17.1875,17.375,288800,17.375,17.1875,2.3795118 +"Consolidated Edison, Inc.",ED,9/4/85,17,17.25,136200,17.3125,17,2.353552 +"Consolidated Edison, Inc.",ED,9/5/85,17,17,329200,17.125,17.125,2.3708565 +"Consolidated Edison, Inc.",ED,9/6/85,17.0625,17.1875,179200,17.25,17.125,2.3708565 +"Consolidated Edison, Inc.",ED,9/9/85,17.0625,17.0625,379000,17.1875,17.125,2.3708565 +"Consolidated Edison, Inc.",ED,9/10/85,17,17.0625,471000,17.125,17.0625,2.3622053 +"Consolidated Edison, Inc.",ED,9/11/85,16.8125,16.9375,876000,17,16.8125,2.3275917 +"Consolidated Edison, Inc.",ED,9/12/85,16.3125,16.8125,717800,16.8125,16.3125,2.2583697 +"Consolidated Edison, Inc.",ED,9/13/85,16.0625,16.3125,323000,16.75,16.1875,2.2410657 +"Consolidated Edison, Inc.",ED,9/16/85,16.1875,16.1875,230000,16.625,16.625,2.3016357 +"Consolidated Edison, Inc.",ED,9/17/85,16.625,16.625,453600,16.875,16.8125,2.3275917 +"Consolidated Edison, Inc.",ED,9/18/85,16.75,16.75,234000,17,16.875,2.3362465 +"Consolidated Edison, Inc.",ED,9/19/85,16.8125,16.9375,72800,16.9375,16.875,2.3362465 +"Consolidated Edison, Inc.",ED,9/20/85,16.8125,16.9375,199200,16.9375,16.875,2.3362465 +"Consolidated Edison, Inc.",ED,9/23/85,16.8125,16.9375,334000,17,16.8125,2.3275917 +"Consolidated Edison, Inc.",ED,9/24/85,16.8125,16.8125,267000,16.9375,16.875,2.3362465 +"Consolidated Edison, Inc.",ED,9/25/85,16.875,16.875,592600,16.9375,16.875,2.3362465 +"Consolidated Edison, Inc.",ED,9/26/85,16.6875,16.875,303000,16.875,16.75,2.3189394 +"Consolidated Edison, Inc.",ED,9/30/85,16.75,16.8125,273000,16.875,16.875,2.3362465 +"Consolidated Edison, Inc.",ED,10/1/85,16.8125,16.875,129600,17.0625,17.0625,2.3622053 +"Consolidated Edison, Inc.",ED,10/2/85,17.0625,17.125,304400,17.1875,17.125,2.3708565 +"Consolidated Edison, Inc.",ED,10/3/85,17,17.125,172800,17.25,17.0625,2.3622053 +"Consolidated Edison, Inc.",ED,10/4/85,17.0625,17.125,164800,17.25,17.25,2.3881629 +"Consolidated Edison, Inc.",ED,10/7/85,16.75,17.125,256400,17.3125,17.1875,2.3795118 +"Consolidated Edison, Inc.",ED,10/8/85,17.125,17.125,242800,17.3125,17.25,2.3881629 +"Consolidated Edison, Inc.",ED,10/9/85,17.125,17.1875,134200,17.25,17.1875,2.3795118 +"Consolidated Edison, Inc.",ED,10/10/85,17.125,17.1875,109200,17.1875,17.1875,2.3795118 +"Consolidated Edison, Inc.",ED,10/11/85,17.125,17.1875,181200,17.25,17.25,2.3881629 +"Consolidated Edison, Inc.",ED,10/14/85,17.1875,17.25,357400,17.375,17.25,2.3881629 +"Consolidated Edison, Inc.",ED,10/15/85,17,17.1875,130200,17.25,17.0625,2.3622053 +"Consolidated Edison, Inc.",ED,10/16/85,17.0625,17.125,576200,17.1875,17.0625,2.3622053 +"Consolidated Edison, Inc.",ED,10/17/85,17.0625,17.0625,78800,17.125,17.125,2.3708565 +"Consolidated Edison, Inc.",ED,10/18/85,17.0625,17.125,316200,17.25,17.125,2.3708565 +"Consolidated Edison, Inc.",ED,10/21/85,17.125,17.1875,186400,17.3125,17.3125,2.3968155 +"Consolidated Edison, Inc.",ED,10/22/85,17.1875,17.3125,410000,17.5625,17.5,2.4227736 +"Consolidated Edison, Inc.",ED,10/23/85,17.375,17.5625,2000000,17.5625,17.5,2.4227736 +"Consolidated Edison, Inc.",ED,10/24/85,17.4375,17.4375,342800,17.6875,17.5625,2.431426 +"Consolidated Edison, Inc.",ED,10/25/85,17.5625,17.5625,620800,17.8125,17.75,2.4573853 +"Consolidated Edison, Inc.",ED,10/28/85,17.75,17.875,7020000,17.875,17.75,2.4573853 +"Consolidated Edison, Inc.",ED,10/29/85,17.625,17.6875,672600,17.875,17.875,2.4746897 +"Consolidated Edison, Inc.",ED,10/30/85,18,18,238600,18.125,18,2.4919949 +"Consolidated Edison, Inc.",ED,10/31/85,17.625,17.6875,1063600,17.875,17.6875,2.4902353 +"Consolidated Edison, Inc.",ED,11/1/85,17.5625,17.6875,466400,17.75,17.625,2.4814374 +"Consolidated Edison, Inc.",ED,11/4/85,17.375,17.625,201800,17.6875,17.375,2.446239 +"Consolidated Edison, Inc.",ED,11/5/85,17.375,17.375,123400,17.5,17.375,2.446239 +"Consolidated Edison, Inc.",ED,11/6/85,17.125,17.375,141000,17.4375,17.1875,2.4198418 +"Consolidated Edison, Inc.",ED,11/7/85,17.1875,17.1875,467400,17.3125,17.3125,2.4374392 +"Consolidated Edison, Inc.",ED,11/8/85,17.25,17.25,63600,17.375,17.375,2.446239 +"Consolidated Edison, Inc.",ED,11/11/85,17.375,17.375,469200,17.75,17.75,2.4990358 +"Consolidated Edison, Inc.",ED,11/12/85,17.6875,18,266800,18,17.75,2.4990358 +"Consolidated Edison, Inc.",ED,11/13/85,17.6875,17.6875,276000,17.9375,17.75,2.4990358 +"Consolidated Edison, Inc.",ED,11/14/85,17.625,17.6875,491400,17.9375,17.8125,2.507835 +"Consolidated Edison, Inc.",ED,11/15/85,17.75,17.8125,125200,17.875,17.8125,2.507835 +"Consolidated Edison, Inc.",ED,11/18/85,17.6875,17.6875,212400,17.9375,17.9375,2.525434 +"Consolidated Edison, Inc.",ED,11/19/85,17.875,17.9375,235800,18,17.875,2.5166342 +"Consolidated Edison, Inc.",ED,11/20/85,17.75,17.9375,195200,17.9375,17.875,2.5166342 +"Consolidated Edison, Inc.",ED,11/21/85,17.5,18,248200,18.25,18.125,2.5518317 +"Consolidated Edison, Inc.",ED,11/22/85,18.0625,18.0625,124200,18.25,18.25,2.569431 +"Consolidated Edison, Inc.",ED,11/25/85,18.125,18.1875,169400,18.25,18.125,2.5518317 +"Consolidated Edison, Inc.",ED,11/26/85,18.0625,18.125,320800,18.125,18.125,2.5518317 +"Consolidated Edison, Inc.",ED,11/27/85,18.125,18.125,334200,18.1875,18.125,2.5518317 +"Consolidated Edison, Inc.",ED,11/29/85,18.1875,18.25,183400,18.3125,18.25,2.569431 +"Consolidated Edison, Inc.",ED,12/2/85,18.125,18.25,427800,18.3125,18.1875,2.5606325 +"Consolidated Edison, Inc.",ED,12/3/85,18.125,18.25,302800,18.25,18.125,2.5518317 +"Consolidated Edison, Inc.",ED,12/4/85,18.125,18.25,163200,18.3125,18.3125,2.5782297 +"Consolidated Edison, Inc.",ED,12/5/85,18.0625,18.25,273400,18.3125,18.1875,2.5606325 +"Consolidated Edison, Inc.",ED,12/6/85,18.0625,18.125,223200,18.25,18.1875,2.5606325 +"Consolidated Edison, Inc.",ED,12/9/85,18.1875,18.25,569800,18.5,18.375,2.5870304 +"Consolidated Edison, Inc.",ED,12/10/85,18.375,18.4375,222400,18.5625,18.5,2.6046288 +"Consolidated Edison, Inc.",ED,12/11/85,18.5,18.625,190400,18.75,18.6875,2.6310275 +"Consolidated Edison, Inc.",ED,12/12/85,18.375,18.75,167000,18.75,18.625,2.6222265 +"Consolidated Edison, Inc.",ED,12/13/85,18.625,18.6875,128800,18.75,18.6875,2.6310275 +"Consolidated Edison, Inc.",ED,12/16/85,18.75,18.875,640200,19.25,19.125,2.692622 +"Consolidated Edison, Inc.",ED,12/17/85,18.6875,19.125,637000,19.375,19.25,2.71022 +"Consolidated Edison, Inc.",ED,12/18/85,19,19.25,273600,19.25,19,2.6750236 +"Consolidated Edison, Inc.",ED,12/19/85,18.875,19.0625,555400,19.125,19.125,2.692622 +"Consolidated Edison, Inc.",ED,12/20/85,19,19.1875,430200,19.3125,19.3125,2.7190223 +"Consolidated Edison, Inc.",ED,12/23/85,19.125,19.25,724200,19.375,19.375,2.7278187 +"Consolidated Edison, Inc.",ED,12/24/85,19,19.1875,128200,19.3125,19.1875,2.7014234 +"Consolidated Edison, Inc.",ED,12/26/85,19.1875,19.25,45200,19.3125,19.25,2.71022 +"Consolidated Edison, Inc.",ED,12/27/85,19.25,19.25,82800,19.4375,19.375,2.7278187 +"Consolidated Edison, Inc.",ED,12/30/85,19.25,19.375,429400,19.375,19.3125,2.7190223 +"Consolidated Edison, Inc.",ED,12/31/85,19.25,19.375,482600,19.8125,19.75,2.7806153 +"Consolidated Edison, Inc.",ED,1/2/86,19.75,19.8125,507800,19.875,19.75,2.7806153 +"Consolidated Edison, Inc.",ED,1/3/86,19.6875,19.75,236800,19.875,19.8125,2.7894154 +"Consolidated Edison, Inc.",ED,1/6/86,19.75,19.875,255800,19.9375,19.875,2.7982159 +"Consolidated Edison, Inc.",ED,1/7/86,19.9375,19.9375,543200,20.4375,20.4375,2.877411 +"Consolidated Edison, Inc.",ED,1/8/86,19.625,20.4375,536000,20.4375,20,2.815815 +"Consolidated Edison, Inc.",ED,1/9/86,19.1875,19.625,638200,19.75,19.3125,2.7190223 +"Consolidated Edison, Inc.",ED,1/10/86,19.3125,19.375,174600,19.5625,19.4375,2.73662 +"Consolidated Edison, Inc.",ED,1/13/86,18.9375,19.375,374200,19.4375,19.125,2.692622 +"Consolidated Edison, Inc.",ED,1/14/86,18.875,19.1875,627000,19.1875,19,2.6750236 +"Consolidated Edison, Inc.",ED,1/15/86,18.8125,18.875,148600,19.0625,19.0625,2.6838233 +"Consolidated Edison, Inc.",ED,1/16/86,18.875,19,218800,19.125,19.0625,2.6838233 +"Consolidated Edison, Inc.",ED,1/17/86,18.875,18.9375,297400,19.125,19,2.6750236 +"Consolidated Edison, Inc.",ED,1/20/86,18.9375,19.0625,167200,19.1875,19.1875,2.7014234 +"Consolidated Edison, Inc.",ED,1/21/86,19,19.1875,438400,19.3125,19.125,2.692622 +"Consolidated Edison, Inc.",ED,1/22/86,18.9375,19.1875,374200,19.25,18.9375,2.666224 +"Consolidated Edison, Inc.",ED,1/23/86,18.9375,18.9375,279600,19.0625,19,2.6750236 +"Consolidated Edison, Inc.",ED,1/24/86,19,19.0625,651600,19.375,19.375,2.7278187 +"Consolidated Edison, Inc.",ED,1/27/86,19.375,19.5,185200,19.75,19.6875,2.771817 +"Consolidated Edison, Inc.",ED,1/28/86,19.9375,20,888200,20.25,19.9375,2.8070152 +"Consolidated Edison, Inc.",ED,1/29/86,19.9375,19.9375,736800,20.1875,20.125,2.8334136 +"Consolidated Edison, Inc.",ED,1/30/86,20.0625,20.1875,599400,20.3125,20.125,2.8334136 +"Consolidated Edison, Inc.",ED,1/31/86,19.875,20,767800,20.1875,20.1875,2.8422122 +"Consolidated Edison, Inc.",ED,2/3/86,20.125,20.1875,334400,20.4375,20.4375,2.877411 +"Consolidated Edison, Inc.",ED,2/4/86,20.1875,20.5,540200,20.5,20.375,2.8686116 +"Consolidated Edison, Inc.",ED,2/5/86,20.3125,20.375,285200,20.4375,20.3125,2.8598108 +"Consolidated Edison, Inc.",ED,2/6/86,20.3125,20.3125,180200,20.4375,20.375,2.8686116 +"Consolidated Edison, Inc.",ED,2/7/86,20.25,20.375,375800,20.5,20.4375,2.877411 +"Consolidated Edison, Inc.",ED,2/10/86,20.4375,20.5,839000,20.5625,20.4375,2.877411 +"Consolidated Edison, Inc.",ED,2/11/86,20.375,20.5,1274600,20.5,20.4375,2.877411 +"Consolidated Edison, Inc.",ED,2/12/86,19.875,19.875,2860000,20.1875,19.875,2.844847 +"Consolidated Edison, Inc.",ED,2/13/86,19.875,19.875,362200,20.0625,20,2.8627393 +"Consolidated Edison, Inc.",ED,2/14/86,20,20,593600,20.4375,20.4375,2.9253614 +"Consolidated Edison, Inc.",ED,2/18/86,20.4375,20.4375,396400,21,20.9375,2.9969306 +"Consolidated Edison, Inc.",ED,2/19/86,20.8125,21.125,601000,21.125,20.9375,2.9969306 +"Consolidated Edison, Inc.",ED,2/20/86,20.875,21.0625,409200,21.0625,20.9375,2.9969306 +"Consolidated Edison, Inc.",ED,2/21/86,20.875,20.9375,637800,21.1875,20.9375,2.9969306 +"Consolidated Edison, Inc.",ED,2/24/86,20.8125,21,428000,21.1875,21.0625,3.0148227 +"Consolidated Edison, Inc.",ED,2/25/86,20.9375,21,213800,21.0625,21,3.005875 +"Consolidated Edison, Inc.",ED,2/26/86,20.8125,21,248800,21,20.875,2.9879835 +"Consolidated Edison, Inc.",ED,2/27/86,20.6875,20.8125,1247400,20.9375,20.875,2.9879835 +"Consolidated Edison, Inc.",ED,2/28/86,20.6875,20.9375,838400,20.9375,20.8125,2.9790378 +"Consolidated Edison, Inc.",ED,3/3/86,20.375,20.6875,594000,20.8125,20.5625,2.943253 +"Consolidated Edison, Inc.",ED,3/4/86,20.5,20.5625,727600,20.75,20.5,2.934308 +"Consolidated Edison, Inc.",ED,3/5/86,20,20.5,507800,21,20.25,2.898524 +"Consolidated Edison, Inc.",ED,3/6/86,20.125,20.25,367200,20.375,20.1875,2.8895783 +"Consolidated Edison, Inc.",ED,3/7/86,20.0625,20.25,343200,20.375,20.3125,2.9074705 +"Consolidated Edison, Inc.",ED,3/10/86,20.3125,20.3125,640400,20.75,20.5,2.934308 +"Consolidated Edison, Inc.",ED,3/11/86,20.5625,20.625,1701200,20.9375,20.875,2.9879835 +"Consolidated Edison, Inc.",ED,3/12/86,20.8125,20.875,448000,21,20.8125,2.9790378 +"Consolidated Edison, Inc.",ED,3/13/86,20.6875,20.8125,370200,20.875,20.8125,2.9790378 +"Consolidated Edison, Inc.",ED,3/14/86,20.8125,20.875,268800,21,21,3.005875 +"Consolidated Edison, Inc.",ED,3/17/86,20.75,21,443000,21,21,3.005875 +"Consolidated Edison, Inc.",ED,3/18/86,20.625,20.8125,423400,20.8125,20.8125,2.9790378 +"Consolidated Edison, Inc.",ED,3/19/86,20.375,20.75,383000,20.8125,20.4375,2.9253614 +"Consolidated Edison, Inc.",ED,3/20/86,20.25,20.375,263600,20.375,20.3125,2.9074705 +"Consolidated Edison, Inc.",ED,3/21/86,20.375,20.375,346400,20.5,20.375,2.9164157 +"Consolidated Edison, Inc.",ED,3/24/86,20.375,20.4375,695800,20.6875,20.6875,2.9611456 +"Consolidated Edison, Inc.",ED,3/25/86,20.5,20.625,276800,20.625,20.5,2.934308 +"Consolidated Edison, Inc.",ED,3/26/86,20.4375,20.4375,911200,20.8125,20.8125,2.9790378 +"Consolidated Edison, Inc.",ED,3/27/86,20.9375,21,251200,21.25,21.125,3.0237682 +"Consolidated Edison, Inc.",ED,3/31/86,21,21,541200,21.3125,21.25,3.0416605 +"Consolidated Edison, Inc.",ED,4/1/86,21.25,21.25,757400,21.625,21.3125,3.050607 +"Consolidated Edison, Inc.",ED,4/2/86,21.1875,21.3125,413600,21.5,21.375,3.0595527 +"Consolidated Edison, Inc.",ED,4/3/86,21.3125,21.4375,365200,21.625,21.375,3.0595527 +"Consolidated Edison, Inc.",ED,4/4/86,21,21.375,283800,21.375,21,3.005875 +"Consolidated Edison, Inc.",ED,4/7/86,20.5,20.9375,375400,21,20.75,2.9700913 +"Consolidated Edison, Inc.",ED,4/8/86,20.75,20.8125,229000,21.25,21.125,3.0237682 +"Consolidated Edison, Inc.",ED,4/9/86,21,21.25,388600,21.25,21.0625,3.0148227 +"Consolidated Edison, Inc.",ED,4/10/86,21.0625,21.25,380600,21.3125,21.25,3.0416605 +"Consolidated Edison, Inc.",ED,4/11/86,21.1875,21.375,294800,21.4375,21.25,3.0416605 +"Consolidated Edison, Inc.",ED,4/14/86,21.3125,21.4375,109200,21.5625,21.4375,3.0684977 +"Consolidated Edison, Inc.",ED,4/15/86,21.4375,21.4375,139800,21.8125,21.6875,3.1042826 +"Consolidated Edison, Inc.",ED,4/16/86,21.75,21.8125,153400,22.125,22.125,3.1669054 +"Consolidated Edison, Inc.",ED,4/17/86,21.875,21.9375,319000,22.3125,22.1875,3.1758506 +"Consolidated Edison, Inc.",ED,4/18/86,22.0625,22.1875,330800,22.4375,22.4375,3.2116354 +"Consolidated Edison, Inc.",ED,4/21/86,22.3125,22.375,500000,22.625,22.5,3.2205808 +"Consolidated Edison, Inc.",ED,4/22/86,22,22.375,1069200,22.5625,22.375,3.2026885 +"Consolidated Edison, Inc.",ED,4/23/86,22.0625,22.3125,226800,22.375,22.125,3.1669054 +"Consolidated Edison, Inc.",ED,4/24/86,22,22.0625,353200,22.25,22.125,3.1669054 +"Consolidated Edison, Inc.",ED,4/25/86,21.8125,22.125,248200,22.125,22,3.1490133 +"Consolidated Edison, Inc.",ED,4/28/86,21.75,22,416000,22.0625,21.9375,3.1400657 +"Consolidated Edison, Inc.",ED,4/29/86,21.0625,21.875,763800,22.125,21.5,3.077444 +"Consolidated Edison, Inc.",ED,4/30/86,21.125,21.25,414600,21.375,21.125,3.0237682 +"Consolidated Edison, Inc.",ED,5/1/86,21,21.0625,409000,21.25,21.0625,3.0148227 +"Consolidated Edison, Inc.",ED,5/2/86,21.0625,21.0625,1057600,21.3125,21.1875,3.0327137 +"Consolidated Edison, Inc.",ED,5/5/86,21.1875,21.1875,165400,21.8125,21.6875,3.1042826 +"Consolidated Edison, Inc.",ED,5/6/86,21.625,21.75,438000,21.75,21.75,3.1132293 +"Consolidated Edison, Inc.",ED,5/7/86,21.375,21.6875,3264000,21.6875,21.5,3.077444 +"Consolidated Edison, Inc.",ED,5/8/86,21,21.0625,2220000,21.25,21.0625,3.0625408 +"Consolidated Edison, Inc.",ED,5/9/86,21.0625,21.125,2460000,21.3125,21.1875,3.080716 +"Consolidated Edison, Inc.",ED,5/12/86,21,21.125,213400,21.25,21.1875,3.080716 +"Consolidated Edison, Inc.",ED,5/13/86,21.1875,21.1875,309000,21.3125,21.3125,3.0988922 +"Consolidated Edison, Inc.",ED,5/14/86,21.1875,21.3125,345400,21.3125,21.1875,3.080716 +"Consolidated Edison, Inc.",ED,5/15/86,21.0625,21.25,492400,21.25,21.125,3.0716276 +"Consolidated Edison, Inc.",ED,5/16/86,21.0625,21.125,136800,21.1875,21.0625,3.0625408 +"Consolidated Edison, Inc.",ED,5/19/86,21,21.0625,313800,21.125,21,3.0534518 +"Consolidated Edison, Inc.",ED,5/20/86,21,21,265000,21.25,21.25,3.0898044 +"Consolidated Edison, Inc.",ED,5/21/86,21.0625,21.25,229200,21.3125,21.0625,3.0625408 +"Consolidated Edison, Inc.",ED,5/22/86,21.0625,21.0625,282800,21.4375,21.375,3.1079788 +"Consolidated Edison, Inc.",ED,5/23/86,21.3125,21.375,243600,21.625,21.375,3.1079788 +"Consolidated Edison, Inc.",ED,5/27/86,21.4375,21.5,650200,21.6875,21.5625,3.135241 +"Consolidated Edison, Inc.",ED,5/28/86,21.5625,21.625,331800,21.875,21.75,3.162505 +"Consolidated Edison, Inc.",ED,5/29/86,21.625,21.75,489400,21.875,21.8125,3.1715927 +"Consolidated Edison, Inc.",ED,5/30/86,21.625,21.6875,423400,21.75,21.6875,3.1534176 +"Consolidated Edison, Inc.",ED,6/2/86,21.5,21.6875,203400,21.8125,21.5,3.126153 +"Consolidated Edison, Inc.",ED,6/3/86,21.125,21.5625,255400,21.5625,21.25,3.0898044 +"Consolidated Edison, Inc.",ED,6/4/86,20.5,21.25,436400,21.3125,21.0625,3.0625408 +"Consolidated Edison, Inc.",ED,6/5/86,20.9375,21.125,1483200,21.25,21.125,3.0716276 +"Consolidated Edison, Inc.",ED,6/6/86,20.8125,21.125,147000,21.125,20.9375,3.0443652 +"Consolidated Edison, Inc.",ED,6/9/86,20.3125,20.8125,283600,20.875,20.5,2.9807506 +"Consolidated Edison, Inc.",ED,6/10/86,20,20.375,1121200,20.5,20.3125,2.9534888 +"Consolidated Edison, Inc.",ED,6/11/86,20.3125,20.3125,289200,20.625,20.5,2.9807506 +"Consolidated Edison, Inc.",ED,6/12/86,20.5,20.625,222200,20.6875,20.625,2.998927 +"Consolidated Edison, Inc.",ED,6/13/86,20.6875,20.6875,207000,20.9375,20.875,3.0352771 +"Consolidated Edison, Inc.",ED,6/16/86,20.75,20.875,495200,20.9375,20.875,3.0352771 +"Consolidated Edison, Inc.",ED,6/17/86,20.8125,21,387200,21.0625,20.875,3.0352771 +"Consolidated Edison, Inc.",ED,6/18/86,20.875,20.9375,248400,21.1875,21.125,3.0716276 +"Consolidated Edison, Inc.",ED,6/19/86,20.9375,21.0625,230000,21.1875,20.9375,3.0443652 +"Consolidated Edison, Inc.",ED,6/20/86,20.875,20.9375,262000,21.125,21.125,3.0716276 +"Consolidated Edison, Inc.",ED,6/23/86,21,21.125,386400,21.1875,21.125,3.0716276 +"Consolidated Edison, Inc.",ED,6/24/86,21.0625,21.1875,477000,21.5625,21.375,3.1079788 +"Consolidated Edison, Inc.",ED,6/25/86,21.5,21.625,402800,21.875,21.625,3.1443279 +"Consolidated Edison, Inc.",ED,6/26/86,21.5625,21.625,245800,21.6875,21.5625,3.135241 +"Consolidated Edison, Inc.",ED,6/27/86,21.6875,21.75,403200,22,21.8125,3.1715927 +"Consolidated Edison, Inc.",ED,6/30/86,21.8125,21.875,538200,22.125,22.0625,3.2079449 +"Consolidated Edison, Inc.",ED,7/1/86,21.875,22.0625,279800,22.0625,21.9375,3.189766 +"Consolidated Edison, Inc.",ED,7/2/86,21.75,21.9375,402200,22.0625,22.0625,3.2079449 +"Consolidated Edison, Inc.",ED,7/3/86,22,22.0625,156800,22.25,22.0625,3.2079449 +"Consolidated Edison, Inc.",ED,7/7/86,21.6875,21.9375,315200,21.9375,21.9375,3.189766 +"Consolidated Edison, Inc.",ED,7/8/86,21.5,21.75,206800,21.8125,21.6875,3.1534176 +"Consolidated Edison, Inc.",ED,7/9/86,21.5625,21.5625,555400,21.8125,21.625,3.1443279 +"Consolidated Edison, Inc.",ED,7/10/86,21.5,21.5625,496600,21.8125,21.75,3.162505 +"Consolidated Edison, Inc.",ED,7/11/86,21.875,21.875,653000,22.4375,22.4375,3.2624679 +"Consolidated Edison, Inc.",ED,7/14/86,22.375,22.5,829800,22.875,22.75,3.3079069 +"Consolidated Edison, Inc.",ED,7/15/86,22.625,22.875,1051200,23.1875,22.875,3.3260841 +"Consolidated Edison, Inc.",ED,7/16/86,22.875,23,476000,23.375,23.1875,3.371521 +"Consolidated Edison, Inc.",ED,7/17/86,23.125,23.125,378400,23.25,23.1875,3.371521 +"Consolidated Edison, Inc.",ED,7/18/86,23.0625,23.0625,757200,23.6875,23.5625,3.4260464 +"Consolidated Edison, Inc.",ED,7/21/86,23.9375,24,830800,24.125,24.0625,3.498746 +"Consolidated Edison, Inc.",ED,7/22/86,24,24.0625,491400,24.75,24.5,3.5623612 +"Consolidated Edison, Inc.",ED,7/23/86,24.3125,24.5,354000,24.5625,24.4375,3.553272 +"Consolidated Edison, Inc.",ED,7/24/86,24.25,24.3125,432000,24.8125,24.75,3.5987127 +"Consolidated Edison, Inc.",ED,7/25/86,24.6875,24.6875,438800,25.25,25.1875,3.6623251 +"Consolidated Edison, Inc.",ED,7/28/86,24.5,25.0625,427400,25.125,24.625,3.580536 +"Consolidated Edison, Inc.",ED,7/29/86,24.4375,24.625,437000,24.75,24.75,3.5987127 +"Consolidated Edison, Inc.",ED,7/30/86,24.5625,24.6875,418200,24.8125,24.625,3.580536 +"Consolidated Edison, Inc.",ED,7/31/86,24.5,24.5,300800,24.875,24.8125,3.607799 +"Consolidated Edison, Inc.",ED,8/1/86,24.6875,24.875,781600,24.9375,24.75,3.5987127 +"Consolidated Edison, Inc.",ED,8/4/86,24.375,24.6875,608200,24.6875,24.4375,3.553272 +"Consolidated Edison, Inc.",ED,8/5/86,24.375,24.4375,181800,24.625,24.5,3.5623612 +"Consolidated Edison, Inc.",ED,8/6/86,24.375,24.4375,495200,24.5,24.5,3.5623612 +"Consolidated Edison, Inc.",ED,8/7/86,24.125,24.375,1331400,24.5,24.375,3.5933194 +"Consolidated Edison, Inc.",ED,8/8/86,24.1875,24.1875,733600,24.5625,24.5,3.6117458 +"Consolidated Edison, Inc.",ED,8/11/86,24.5625,24.5625,359800,25.25,25.125,3.7038836 +"Consolidated Edison, Inc.",ED,8/12/86,25,25.125,223800,25.3125,25.125,3.7038836 +"Consolidated Edison, Inc.",ED,8/13/86,24.9375,25.125,293200,25.1875,25.125,3.7038836 +"Consolidated Edison, Inc.",ED,8/14/86,24.8125,25,241600,25.1875,25.0625,3.6946685 +"Consolidated Edison, Inc.",ED,8/15/86,24.9375,25.125,123000,25.125,25.0625,3.6946685 +"Consolidated Edison, Inc.",ED,8/18/86,24.875,25.0625,262000,25.125,25,3.685457 +"Consolidated Edison, Inc.",ED,8/19/86,25,25.125,442800,25.4375,25.3125,3.7315252 +"Consolidated Edison, Inc.",ED,8/20/86,25.3125,25.4375,500400,26.125,26.0625,3.8420877 +"Consolidated Edison, Inc.",ED,8/21/86,26,26.125,496600,26.4375,26.1875,3.860515 +"Consolidated Edison, Inc.",ED,8/22/86,25.875,26.0625,364800,26.125,26,3.8328748 +"Consolidated Edison, Inc.",ED,8/25/86,25.5,26,274400,26.0625,25.5,3.7591653 +"Consolidated Edison, Inc.",ED,8/26/86,25.6875,25.75,348200,26.375,26.125,3.8513017 +"Consolidated Edison, Inc.",ED,8/27/86,26,26,193000,26.125,26,3.8328748 +"Consolidated Edison, Inc.",ED,8/28/86,25.625,25.875,505000,26.125,25.875,3.814446 +"Consolidated Edison, Inc.",ED,8/29/86,25.5625,25.75,206600,26,26,3.8328748 +"Consolidated Edison, Inc.",ED,9/2/86,25.3125,26,401800,26.125,25.4375,3.7499504 +"Consolidated Edison, Inc.",ED,9/3/86,25,25.125,206000,25.4375,25.4375,3.7499504 +"Consolidated Edison, Inc.",ED,9/4/86,25.0625,25.3125,259000,25.375,25.375,3.7407353 +"Consolidated Edison, Inc.",ED,9/5/86,24.125,25.25,290000,25.25,24.375,3.5933194 +"Consolidated Edison, Inc.",ED,9/8/86,23.6875,24.25,327800,24.5625,24.1875,3.5656781 +"Consolidated Edison, Inc.",ED,9/9/86,24,24.3125,249600,24.375,24.0625,3.547251 +"Consolidated Edison, Inc.",ED,9/10/86,24,24.125,314400,24.1875,24.0625,3.547251 +"Consolidated Edison, Inc.",ED,9/11/86,22.625,23.75,548200,23.9375,23.0625,3.3998327 +"Consolidated Edison, Inc.",ED,9/12/86,22,23,900200,23,22.5625,3.3261247 +"Consolidated Edison, Inc.",ED,9/15/86,22.5625,22.8125,504800,23.125,22.875,3.3721924 +"Consolidated Edison, Inc.",ED,9/16/86,22.375,22.875,731800,22.875,22.75,3.3537657 +"Consolidated Edison, Inc.",ED,9/17/86,22.6875,22.875,460000,22.9375,22.8125,3.3629773 +"Consolidated Edison, Inc.",ED,9/18/86,22.625,22.8125,415200,22.875,22.625,3.3353376 +"Consolidated Edison, Inc.",ED,9/19/86,22.3125,22.6875,704600,22.6875,22.5625,3.3261247 +"Consolidated Edison, Inc.",ED,9/22/86,22.375,22.5625,680000,22.6875,22.6875,3.3445523 +"Consolidated Edison, Inc.",ED,9/23/86,22.6875,22.9375,200600,22.9375,22.8125,3.3629773 +"Consolidated Edison, Inc.",ED,9/24/86,22.625,22.8125,330000,22.9375,22.8125,3.3629773 +"Consolidated Edison, Inc.",ED,9/25/86,22.375,22.8125,365200,22.9375,22.375,3.2984812 +"Consolidated Edison, Inc.",ED,9/26/86,22.3125,22.4375,228400,22.625,22.4375,3.3076956 +"Consolidated Edison, Inc.",ED,9/29/86,22,22.5,260600,22.5,22.1875,3.270841 +"Consolidated Edison, Inc.",ED,9/30/86,22.125,22.1875,529000,22.4375,22.375,3.2984812 +"Consolidated Edison, Inc.",ED,10/1/86,22.375,22.375,492400,22.5625,22.5,3.3169081 +"Consolidated Edison, Inc.",ED,10/2/86,22.3125,22.4375,290200,22.5625,22.375,3.2984812 +"Consolidated Edison, Inc.",ED,10/3/86,22.375,22.5,732200,22.5625,22.5,3.3169081 +"Consolidated Edison, Inc.",ED,10/6/86,22.5625,22.5625,574800,22.8125,22.75,3.3537657 +"Consolidated Edison, Inc.",ED,10/7/86,22.5625,22.625,155200,22.75,22.75,3.3537657 +"Consolidated Edison, Inc.",ED,10/8/86,22.5625,22.75,263600,22.75,22.5625,3.3261247 +"Consolidated Edison, Inc.",ED,10/9/86,22.3125,22.625,203200,22.625,22.4375,3.3076956 +"Consolidated Edison, Inc.",ED,10/10/86,22.4375,22.5625,196400,22.625,22.4375,3.3076956 +"Consolidated Edison, Inc.",ED,10/13/86,22.4375,22.5,105800,22.5625,22.5,3.3169081 +"Consolidated Edison, Inc.",ED,10/14/86,22.375,22.5,217800,22.5625,22.375,3.2984812 +"Consolidated Edison, Inc.",ED,10/15/86,22.3125,22.4375,400800,22.625,22.625,3.3353376 +"Consolidated Edison, Inc.",ED,10/16/86,22.5,22.625,328800,22.75,22.5625,3.3261247 +"Consolidated Edison, Inc.",ED,10/17/86,22.4375,22.5625,423600,22.625,22.5625,3.3261247 +"Consolidated Edison, Inc.",ED,10/20/86,22.25,22.5,175600,22.5625,22.3125,3.2892685 +"Consolidated Edison, Inc.",ED,10/21/86,22.3125,22.4375,130200,22.5625,22.5625,3.3261247 +"Consolidated Edison, Inc.",ED,10/22/86,22.25,22.5625,500400,22.5625,22.4375,3.3076956 +"Consolidated Edison, Inc.",ED,10/23/86,22.25,22.3125,820800,22.625,22.5625,3.3261247 +"Consolidated Edison, Inc.",ED,10/24/86,22.5,22.5625,345800,22.625,22.5,3.3169081 +"Consolidated Edison, Inc.",ED,10/27/86,22.4375,22.5,837400,22.75,22.6875,3.3445523 +"Consolidated Edison, Inc.",ED,10/28/86,22.625,22.625,344200,22.9375,22.75,3.3537657 +"Consolidated Edison, Inc.",ED,10/29/86,22.6875,22.6875,381600,23.0625,23.0625,3.3998327 +"Consolidated Edison, Inc.",ED,10/30/86,23.25,23.5,645800,23.5,23.3125,3.4366875 +"Consolidated Edison, Inc.",ED,10/31/86,23.1875,23.3125,233400,23.4375,23.375,3.4459016 +"Consolidated Edison, Inc.",ED,11/3/86,23.4375,23.4375,371600,23.8125,23.8125,3.5103962 +"Consolidated Edison, Inc.",ED,11/4/86,23.75,23.8125,271600,24,24,3.5380378 +"Consolidated Edison, Inc.",ED,11/5/86,23.8125,23.875,153400,24.1875,24.125,3.5564651 +"Consolidated Edison, Inc.",ED,11/6/86,23.5625,24.125,187600,24.1875,24.0625,3.547251 +"Consolidated Edison, Inc.",ED,11/7/86,23.75,23.9375,237200,24,23.75,3.5011828 +"Consolidated Edison, Inc.",ED,11/10/86,23.75,23.75,969000,24.125,24.0625,3.547251 +"Consolidated Edison, Inc.",ED,11/11/86,24.0625,24.125,558200,24.25,24.1875,3.5656781 +"Consolidated Edison, Inc.",ED,11/12/86,24.125,24.25,4040000,24.25,24.25,3.5748916 +"Consolidated Edison, Inc.",ED,11/13/86,23.8125,23.875,2140000,24,23.875,3.5689137 +"Consolidated Edison, Inc.",ED,11/14/86,23.625,23.75,1162000,24.125,24,3.5875986 +"Consolidated Edison, Inc.",ED,11/17/86,23.75,23.875,310000,24,23.9375,3.5782552 +"Consolidated Edison, Inc.",ED,11/18/86,23.5,23.875,1291600,23.9375,23.6875,3.5408826 +"Consolidated Edison, Inc.",ED,11/19/86,23.5,23.625,694200,23.75,23.625,3.5315418 +"Consolidated Edison, Inc.",ED,11/20/86,23.5,23.625,232800,23.75,23.6875,3.5408826 +"Consolidated Edison, Inc.",ED,11/21/86,23.6875,23.6875,496200,24.4375,24.375,3.6436548 +"Consolidated Edison, Inc.",ED,11/24/86,24.25,24.25,252800,24.75,24.6875,3.690368 +"Consolidated Edison, Inc.",ED,11/25/86,24.375,24.5625,259000,24.75,24.625,3.6810255 +"Consolidated Edison, Inc.",ED,11/26/86,24.5,24.5625,201400,24.875,24.6875,3.690368 +"Consolidated Edison, Inc.",ED,11/28/86,24.4375,24.625,117600,24.6875,24.6875,3.690368 +"Consolidated Edison, Inc.",ED,12/1/86,24,24.5,367800,24.5,24.5,3.6623397 +"Consolidated Edison, Inc.",ED,12/2/86,24.3125,24.5,600600,24.6875,24.625,3.6810255 +"Consolidated Edison, Inc.",ED,12/3/86,24.375,24.5625,464000,24.625,24.5,3.6623397 +"Consolidated Edison, Inc.",ED,12/4/86,24.125,24.4375,797200,24.4375,24.25,3.6249673 +"Consolidated Edison, Inc.",ED,12/5/86,23.875,24.1875,250000,24.375,23.9375,3.5782552 +"Consolidated Edison, Inc.",ED,12/8/86,23.75,23.9375,613000,24.1875,24.0625,3.596941 +"Consolidated Edison, Inc.",ED,12/9/86,23.8125,24.125,277600,24.125,23.875,3.5689137 +"Consolidated Edison, Inc.",ED,12/10/86,23.8125,23.8125,368400,24.25,24.25,3.6249673 +"Consolidated Edison, Inc.",ED,12/11/86,24,24.125,428000,24.1875,24.0625,3.596941 +"Consolidated Edison, Inc.",ED,12/12/86,23.875,24,124400,24.0625,23.9375,3.5782552 +"Consolidated Edison, Inc.",ED,12/15/86,23.8125,23.875,455800,24.1875,24.1875,3.6156259 +"Consolidated Edison, Inc.",ED,12/16/86,24.125,24.125,548200,24.4375,24.1875,3.6156259 +"Consolidated Edison, Inc.",ED,12/17/86,24.0625,24.1875,518600,24.25,24.1875,3.6156259 +"Consolidated Edison, Inc.",ED,12/18/86,24.0625,24.25,513000,24.3125,24.1875,3.6156259 +"Consolidated Edison, Inc.",ED,12/19/86,24.0625,24.125,605600,24.25,24.25,3.6249673 +"Consolidated Edison, Inc.",ED,12/22/86,23.8125,24.125,422200,24.1875,23.8125,3.559571 +"Consolidated Edison, Inc.",ED,12/23/86,23.5625,23.875,527000,23.9375,23.75,3.550229 +"Consolidated Edison, Inc.",ED,12/24/86,23.6875,23.75,120200,23.8125,23.75,3.550229 +"Consolidated Edison, Inc.",ED,12/26/86,23.625,23.8125,364400,23.8125,23.625,3.5315418 +"Consolidated Edison, Inc.",ED,12/29/86,23.375,23.625,351800,23.75,23.5625,3.5222003 +"Consolidated Edison, Inc.",ED,12/30/86,23.25,23.5,462200,23.5625,23.5,3.512856 +"Consolidated Edison, Inc.",ED,12/31/86,23.5,23.625,440600,23.625,23.5625,3.5222003 +"Consolidated Edison, Inc.",ED,1/2/87,23.5625,23.5625,274600,24.25,24.25,3.6249673 +"Consolidated Edison, Inc.",ED,1/5/87,24.125,24.25,349600,24.6875,24.625,3.6810255 +"Consolidated Edison, Inc.",ED,1/6/87,24.3125,24.625,202600,24.625,24.5,3.6623397 +"Consolidated Edison, Inc.",ED,1/7/87,24.25,24.375,272200,24.5625,24.5,3.6623397 +"Consolidated Edison, Inc.",ED,1/8/87,24.4375,24.5625,181800,24.6875,24.625,3.6810255 +"Consolidated Edison, Inc.",ED,1/9/87,24.5,24.625,224400,24.8125,24.75,3.6997116 +"Consolidated Edison, Inc.",ED,1/12/87,24.5,24.75,1543000,24.875,24.625,3.6810255 +"Consolidated Edison, Inc.",ED,1/13/87,24.5,24.5625,252400,24.875,24.8125,3.7090535 +"Consolidated Edison, Inc.",ED,1/14/87,24.75,24.9375,338800,25,24.875,3.7183974 +"Consolidated Edison, Inc.",ED,1/15/87,24.6875,24.9375,506800,25,24.875,3.7183974 +"Consolidated Edison, Inc.",ED,1/16/87,24.625,24.875,366800,25,24.8125,3.7090535 +"Consolidated Edison, Inc.",ED,1/19/87,24.5625,24.8125,636400,24.9375,24.9375,3.7277405 +"Consolidated Edison, Inc.",ED,1/20/87,24.875,24.9375,586000,25.25,25.25,3.7744539 +"Consolidated Edison, Inc.",ED,1/21/87,25.0625,25.25,487000,25.375,25.3125,3.7837944 +"Consolidated Edison, Inc.",ED,1/22/87,24.9375,25.0625,684000,25.5,25.5,3.8118217 +"Consolidated Edison, Inc.",ED,1/23/87,25.25,25.625,825200,25.9375,25.3125,3.7837944 +"Consolidated Edison, Inc.",ED,1/26/87,25.1875,25.1875,114000,25.4375,25.375,3.7931356 +"Consolidated Edison, Inc.",ED,1/27/87,25.375,25.5,301000,25.9375,25.75,3.8491948 +"Consolidated Edison, Inc.",ED,1/28/87,25.75,25.9375,449000,26,26,3.8865654 +"Consolidated Edison, Inc.",ED,1/29/87,24.25,24.5,4280000,24.75,24.375,3.6436548 +"Consolidated Edison, Inc.",ED,1/30/87,24.25,24.3125,1019400,24.625,24.5,3.6623397 +"Consolidated Edison, Inc.",ED,2/2/87,24.375,24.5625,1076800,24.9375,24.8125,3.7090535 +"Consolidated Edison, Inc.",ED,2/3/87,24.6875,24.8125,1460600,24.9375,24.8125,3.7090535 +"Consolidated Edison, Inc.",ED,2/4/87,24.6875,24.75,444800,24.9375,24.875,3.7183974 +"Consolidated Edison, Inc.",ED,2/5/87,24.8125,24.875,1406400,25,25,3.737082 +"Consolidated Edison, Inc.",ED,2/6/87,24.625,25,374400,25,24.9375,3.7277405 +"Consolidated Edison, Inc.",ED,2/9/87,24.5625,24.8125,1059600,24.875,24.625,3.6810255 +"Consolidated Edison, Inc.",ED,2/10/87,23.9375,24.5625,1549800,24.625,24.125,3.606283 +"Consolidated Edison, Inc.",ED,2/11/87,22.8125,23.125,5200000,23.75,23.125,3.510642 +"Consolidated Edison, Inc.",ED,2/12/87,22.875,23.1875,1642200,23.3125,23,3.4916656 +"Consolidated Edison, Inc.",ED,2/13/87,22.8125,22.9375,573600,23.3125,23.1875,3.52013 +"Consolidated Edison, Inc.",ED,2/17/87,23.0625,23.0625,499400,23.4375,23.0625,3.5011528 +"Consolidated Edison, Inc.",ED,2/18/87,22.875,23.0625,567400,23.0625,23.0625,3.5011528 +"Consolidated Edison, Inc.",ED,2/19/87,22.8125,23.1875,598400,23.1875,22.9375,3.4821782 +"Consolidated Edison, Inc.",ED,2/20/87,22.75,23,344800,23,22.8125,3.4631999 +"Consolidated Edison, Inc.",ED,2/23/87,22.4375,22.8125,404800,22.875,22.75,3.4537132 +"Consolidated Edison, Inc.",ED,2/24/87,22.75,22.8125,127200,22.9375,22.875,3.4726887 +"Consolidated Edison, Inc.",ED,2/25/87,22.6875,22.75,191600,22.875,22.8125,3.4631999 +"Consolidated Edison, Inc.",ED,2/26/87,22.3125,22.6875,761200,22.8125,22.625,3.4347343 +"Consolidated Edison, Inc.",ED,2/27/87,22.375,22.6875,445000,22.6875,22.5,3.4157608 +"Consolidated Edison, Inc.",ED,3/2/87,22.375,22.5625,322400,22.625,22.5,3.4157608 +"Consolidated Edison, Inc.",ED,3/3/87,22.25,22.5,345400,22.5,22.375,3.396783 +"Consolidated Edison, Inc.",ED,3/4/87,22.375,22.375,992600,22.75,22.75,3.4537132 +"Consolidated Edison, Inc.",ED,3/5/87,22.8125,22.875,702000,23.1875,23,3.4916656 +"Consolidated Edison, Inc.",ED,3/6/87,22.625,22.875,327800,23,22.75,3.4537132 +"Consolidated Edison, Inc.",ED,3/9/87,22.5,22.5,259600,22.6875,22.5,3.4157608 +"Consolidated Edison, Inc.",ED,3/10/87,22.3125,22.625,736600,22.625,22.5,3.4157608 +"Consolidated Edison, Inc.",ED,3/11/87,22.25,22.5,402600,22.75,22.375,3.396783 +"Consolidated Edison, Inc.",ED,3/12/87,22.25,22.3125,1217400,22.5625,22.375,3.396783 +"Consolidated Edison, Inc.",ED,3/13/87,22.25,22.375,374600,22.5,22.25,3.3778071 +"Consolidated Edison, Inc.",ED,3/16/87,22,22.125,501000,22.375,22.1875,3.3683188 +"Consolidated Edison, Inc.",ED,3/17/87,22.25,22.375,684400,22.5,22.375,3.396783 +"Consolidated Edison, Inc.",ED,3/18/87,22.125,22.375,254800,22.375,22.3125,3.3872952 +"Consolidated Edison, Inc.",ED,3/19/87,22.0625,22.25,561800,22.375,22.3125,3.3872952 +"Consolidated Edison, Inc.",ED,3/20/87,22.3125,22.3125,933600,22.625,22.625,3.4347343 +"Consolidated Edison, Inc.",ED,3/23/87,22.375,22.5,699800,22.625,22.625,3.4347343 +"Consolidated Edison, Inc.",ED,3/24/87,22.375,22.625,951200,22.6875,22.4375,3.4062703 +"Consolidated Edison, Inc.",ED,3/25/87,22.1875,22.375,1829200,22.5,22.25,3.3778071 +"Consolidated Edison, Inc.",ED,3/26/87,22.1875,22.375,401600,22.375,22.25,3.3778071 +"Consolidated Edison, Inc.",ED,3/27/87,21.8125,22.1875,522000,22.25,21.9375,3.3303661 +"Consolidated Edison, Inc.",ED,3/30/87,21.375,21.4375,928800,21.6875,21.5625,3.2734365 +"Consolidated Edison, Inc.",ED,3/31/87,21.375,21.6875,399000,21.6875,21.375,3.2449722 +"Consolidated Edison, Inc.",ED,4/1/87,21.125,21.1875,1129600,21.375,21.1875,3.2165072 +"Consolidated Edison, Inc.",ED,4/2/87,21.1875,21.25,316600,21.5625,21.5625,3.2734365 +"Consolidated Edison, Inc.",ED,4/3/87,21.4375,21.625,568200,21.625,21.5625,3.2734365 +"Consolidated Edison, Inc.",ED,4/6/87,21.5625,21.625,447200,21.9375,21.9375,3.3303661 +"Consolidated Edison, Inc.",ED,4/7/87,21.5,21.6875,386200,21.875,21.625,3.2829242 +"Consolidated Edison, Inc.",ED,4/8/87,21.5,21.5625,502000,21.6875,21.625,3.2829242 +"Consolidated Edison, Inc.",ED,4/9/87,21.3125,21.75,715600,21.75,21.375,3.2449722 +"Consolidated Edison, Inc.",ED,4/10/87,21.25,21.25,531000,21.4375,21.25,3.2259955 +"Consolidated Edison, Inc.",ED,4/13/87,20.9375,21.25,410400,21.375,21,3.1880434 +"Consolidated Edison, Inc.",ED,4/14/87,20.125,20.875,1201800,20.875,20.6875,3.140601 +"Consolidated Edison, Inc.",ED,4/15/87,20.5,20.75,930400,21.1875,21.125,3.2070186 +"Consolidated Edison, Inc.",ED,4/16/87,21.25,21.25,518200,21.875,21.6875,3.2924116 +"Consolidated Edison, Inc.",ED,4/20/87,21.625,21.625,413800,21.8125,21.8125,3.31139 +"Consolidated Edison, Inc.",ED,4/21/87,21.5625,21.75,506600,22.3125,22.3125,3.3872952 +"Consolidated Edison, Inc.",ED,4/22/87,21.75,21.75,496200,22.25,21.75,3.3019006 +"Consolidated Edison, Inc.",ED,4/23/87,21.5,21.75,270200,21.9375,21.625,3.2829242 +"Consolidated Edison, Inc.",ED,4/24/87,20.9375,21.25,281000,21.4375,21,3.1880434 +"Consolidated Edison, Inc.",ED,4/27/87,20.5625,20.75,663400,20.9375,20.75,3.1500907 +"Consolidated Edison, Inc.",ED,4/28/87,20.8125,20.875,826000,21.3125,21.0625,3.1975305 +"Consolidated Edison, Inc.",ED,4/29/87,21.1875,21.1875,672000,21.875,21.5625,3.2734365 +"Consolidated Edison, Inc.",ED,4/30/87,21.625,21.625,527200,21.875,21.8125,3.31139 +"Consolidated Edison, Inc.",ED,5/1/87,21.375,21.6875,586400,21.75,21.375,3.2449722 +"Consolidated Edison, Inc.",ED,5/4/87,21.375,21.4375,396200,21.8125,21.8125,3.31139 +"Consolidated Edison, Inc.",ED,5/5/87,21.6875,21.875,892200,21.875,21.75,3.3019006 +"Consolidated Edison, Inc.",ED,5/6/87,21.75,21.8125,2060000,21.875,21.8125,3.31139 +"Consolidated Edison, Inc.",ED,5/7/87,21.125,21.3125,2240000,21.4375,21.3125,3.2913146 +"Consolidated Edison, Inc.",ED,5/8/87,20.875,21.375,2380000,21.4375,21.0625,3.2527049 +"Consolidated Edison, Inc.",ED,5/11/87,21.0625,21.1875,313400,21.5625,21.125,3.2623556 +"Consolidated Edison, Inc.",ED,5/12/87,21.0625,21.1875,409000,21.375,21.375,3.300967 +"Consolidated Edison, Inc.",ED,5/13/87,21.3125,21.3125,693800,21.75,21.625,3.3395736 +"Consolidated Edison, Inc.",ED,5/14/87,21.25,21.6875,332600,21.6875,21.375,3.300967 +"Consolidated Edison, Inc.",ED,5/15/87,21,21.25,198000,21.25,21,3.2430558 +"Consolidated Edison, Inc.",ED,5/18/87,20.6875,20.9375,267400,21.125,20.8125,3.2140985 +"Consolidated Edison, Inc.",ED,5/19/87,20,20.6875,675200,20.6875,20.1875,3.11758 +"Consolidated Edison, Inc.",ED,5/20/87,20,20.0625,532200,20.3125,20,3.0886226 +"Consolidated Edison, Inc.",ED,5/21/87,20.0625,20.0625,436000,20.625,20.5625,3.1754885 +"Consolidated Edison, Inc.",ED,5/22/87,20.5625,20.625,707000,20.9375,20.6875,3.1947954 +"Consolidated Edison, Inc.",ED,5/26/87,20.6875,20.6875,962800,21,21,3.2430558 +"Consolidated Edison, Inc.",ED,5/27/87,20.8125,20.9375,259600,21.125,20.8125,3.2140985 +"Consolidated Edison, Inc.",ED,5/28/87,20.9375,20.9375,333200,21.25,21.125,3.2623556 +"Consolidated Edison, Inc.",ED,5/29/87,21.1875,21.375,436400,21.5625,21.1875,3.272009 +"Consolidated Edison, Inc.",ED,6/1/87,21.1875,21.3125,396400,21.5,21.1875,3.272009 +"Consolidated Edison, Inc.",ED,6/2/87,21.0625,21.125,381400,21.5,21.1875,3.272009 +"Consolidated Edison, Inc.",ED,6/3/87,21.3125,21.3125,238200,21.625,21.375,3.300967 +"Consolidated Edison, Inc.",ED,6/4/87,21.4375,21.5,103800,21.5625,21.5625,3.3299205 +"Consolidated Edison, Inc.",ED,6/5/87,21.5,21.5625,1020600,21.6875,21.625,3.3395736 +"Consolidated Edison, Inc.",ED,6/8/87,21.4375,21.625,827200,21.75,21.625,3.3395736 +"Consolidated Edison, Inc.",ED,6/9/87,21.625,21.6875,234400,21.875,21.875,3.37818 +"Consolidated Edison, Inc.",ED,6/10/87,21.75,21.8125,983800,22.25,22.0625,3.4071383 +"Consolidated Edison, Inc.",ED,6/11/87,21.8125,22.0625,614000,22.0625,21.9375,3.3878345 +"Consolidated Edison, Inc.",ED,6/12/87,22,22.125,416200,22.1875,22.0625,3.4071383 +"Consolidated Edison, Inc.",ED,6/15/87,22,22.1875,593400,22.25,22.1875,3.4264424 +"Consolidated Edison, Inc.",ED,6/16/87,22.125,22.3125,307000,22.3125,22.25,3.436095 +"Consolidated Edison, Inc.",ED,6/17/87,22,22.25,389200,22.3125,22,3.3974857 +"Consolidated Edison, Inc.",ED,6/18/87,21.9375,22,158600,22.3125,22.3125,3.4457455 +"Consolidated Edison, Inc.",ED,6/19/87,22.0625,22.3125,439800,22.3125,22.25,3.436095 +"Consolidated Edison, Inc.",ED,6/22/87,22.1875,22.1875,777000,22.4375,22.4375,3.4650483 +"Consolidated Edison, Inc.",ED,6/23/87,22.375,22.5,631800,22.5625,22.4375,3.4650483 +"Consolidated Edison, Inc.",ED,6/24/87,22.375,22.4375,148000,22.5625,22.375,3.455397 +"Consolidated Edison, Inc.",ED,6/25/87,22.5,22.5,155600,22.6875,22.6875,3.5036583 +"Consolidated Edison, Inc.",ED,6/26/87,22.4375,22.5625,148600,22.625,22.5,3.4747014 +"Consolidated Edison, Inc.",ED,6/29/87,22.3125,22.5,317000,22.5,22.5,3.4747014 +"Consolidated Edison, Inc.",ED,6/30/87,22.25,22.5,423000,22.5,22.4375,3.4650483 +"Consolidated Edison, Inc.",ED,7/1/87,22.1875,22.25,610000,22.375,22.1875,3.4264424 +"Consolidated Edison, Inc.",ED,7/2/87,22,22.125,276000,22.1875,22.0625,3.4071383 +"Consolidated Edison, Inc.",ED,7/6/87,22.0625,22.0625,119400,22.1875,22.0625,3.4071383 +"Consolidated Edison, Inc.",ED,7/7/87,22.0625,22.125,249200,22.125,22.0625,3.4071383 +"Consolidated Edison, Inc.",ED,7/8/87,22,22.125,604000,22.125,22.0625,3.4071383 +"Consolidated Edison, Inc.",ED,7/9/87,22,22.1875,266800,22.1875,22,3.3974857 +"Consolidated Edison, Inc.",ED,7/10/87,22,22,158600,22.1875,22.125,3.4167888 +"Consolidated Edison, Inc.",ED,7/13/87,22,22.0625,141600,22.1875,22.0625,3.4071383 +"Consolidated Edison, Inc.",ED,7/14/87,22,22.0625,353000,22.1875,22.0625,3.4071383 +"Consolidated Edison, Inc.",ED,7/15/87,21.9375,22,133400,22.0625,22,3.3974857 +"Consolidated Edison, Inc.",ED,7/16/87,21.875,22,180000,22.125,21.875,3.37818 +"Consolidated Edison, Inc.",ED,7/17/87,21.8125,21.875,744000,22,21.9375,3.3878345 +"Consolidated Edison, Inc.",ED,7/20/87,21.75,21.9375,351400,21.9375,21.75,3.358877 +"Consolidated Edison, Inc.",ED,7/21/87,21.625,21.8125,161800,21.875,21.625,3.3395736 +"Consolidated Edison, Inc.",ED,7/22/87,21.5,21.75,147400,21.75,21.625,3.3395736 +"Consolidated Edison, Inc.",ED,7/23/87,21.125,21.625,257200,21.625,21.25,3.2816615 +"Consolidated Edison, Inc.",ED,7/24/87,21,21.3125,756000,21.3125,21.1875,3.272009 +"Consolidated Edison, Inc.",ED,7/27/87,21.1875,21.3125,188000,21.4375,21.4375,3.3106172 +"Consolidated Edison, Inc.",ED,7/28/87,21.3125,21.5,538800,21.625,21.5625,3.3299205 +"Consolidated Edison, Inc.",ED,7/29/87,21.3125,21.5,438000,21.625,21.625,3.3395736 +"Consolidated Edison, Inc.",ED,7/30/87,21.5,21.625,255800,21.75,21.625,3.3395736 +"Consolidated Edison, Inc.",ED,7/31/87,21.5625,21.625,271200,21.75,21.5625,3.3299205 +"Consolidated Edison, Inc.",ED,8/3/87,21.5,21.625,348200,21.875,21.75,3.358877 +"Consolidated Edison, Inc.",ED,8/4/87,21.75,21.8125,557000,21.9375,21.75,3.358877 +"Consolidated Edison, Inc.",ED,8/5/87,21.75,21.8125,467600,22,21.75,3.358877 +"Consolidated Edison, Inc.",ED,8/6/87,21.75,21.8125,142400,22,22,3.3974857 +"Consolidated Edison, Inc.",ED,8/7/87,21.875,22,933600,22.125,22.125,3.4167888 +"Consolidated Edison, Inc.",ED,8/10/87,22.125,22.1875,1138000,22.4375,22.4375,3.4650483 +"Consolidated Edison, Inc.",ED,8/11/87,22.4375,22.4375,758200,22.9375,22.9375,3.5422618 +"Consolidated Edison, Inc.",ED,8/12/87,22.5,22.9375,4340000,23,22.625,3.494005 +"Consolidated Edison, Inc.",ED,8/13/87,22.25,22.625,1756400,22.8125,22.625,3.5520942 +"Consolidated Edison, Inc.",ED,8/14/87,22.5,22.5625,510400,22.8125,22.625,3.5520942 +"Consolidated Edison, Inc.",ED,8/17/87,22.5,22.75,475000,22.8125,22.5625,3.5422814 +"Consolidated Edison, Inc.",ED,8/18/87,22.125,22.375,895000,22.375,22.3125,3.5030308 +"Consolidated Edison, Inc.",ED,8/19/87,22.125,22.25,3320000,22.4375,22.3125,3.5030308 +"Consolidated Edison, Inc.",ED,8/20/87,22.375,22.5,456000,22.625,22.5625,3.5422814 +"Consolidated Edison, Inc.",ED,8/21/87,22.375,22.4375,270600,22.5625,22.5,3.5324707 +"Consolidated Edison, Inc.",ED,8/24/87,22.125,22.375,164600,22.4375,22.4375,3.5226562 +"Consolidated Edison, Inc.",ED,8/25/87,22.375,22.375,238200,22.5,22.375,3.5128458 +"Consolidated Edison, Inc.",ED,8/26/87,22.25,22.375,516800,22.4375,22.3125,3.5030308 +"Consolidated Edison, Inc.",ED,8/27/87,22.1875,22.25,391400,22.375,22.3125,3.5030308 +"Consolidated Edison, Inc.",ED,8/28/87,22,22.25,258000,22.375,22.0625,3.4637816 +"Consolidated Edison, Inc.",ED,8/31/87,22.0625,22.0625,169800,22.25,22.125,3.4735935 +"Consolidated Edison, Inc.",ED,9/1/87,21.5625,22.1875,459800,22.1875,21.75,3.4147217 +"Consolidated Edison, Inc.",ED,9/2/87,21.4375,21.875,1870200,21.9375,21.5625,3.3852835 +"Consolidated Edison, Inc.",ED,9/3/87,21.5,21.625,392800,21.6875,21.5625,3.3852835 +"Consolidated Edison, Inc.",ED,9/4/87,21.5625,21.5625,294400,21.75,21.625,3.395096 +"Consolidated Edison, Inc.",ED,9/8/87,21.375,21.5,492000,21.5625,21.4375,3.3656561 +"Consolidated Edison, Inc.",ED,9/9/87,21.4375,21.4375,349600,21.5625,21.5625,3.3852835 +"Consolidated Edison, Inc.",ED,9/10/87,21.625,21.75,826800,21.75,21.6875,3.4049072 +"Consolidated Edison, Inc.",ED,9/11/87,21.625,21.6875,553800,22,21.875,3.4343455 +"Consolidated Edison, Inc.",ED,9/14/87,21.8125,21.8125,225400,22,22,3.4539695 +"Consolidated Edison, Inc.",ED,9/15/87,21.8125,21.875,337400,21.9375,21.875,3.4343455 +"Consolidated Edison, Inc.",ED,9/16/87,21.875,22,300600,22,21.9375,3.4441576 +"Consolidated Edison, Inc.",ED,9/17/87,21.875,22,143800,22,21.875,3.4343455 +"Consolidated Edison, Inc.",ED,9/18/87,21.625,21.875,575200,21.875,21.625,3.395096 +"Consolidated Edison, Inc.",ED,9/21/87,21.5,21.6875,228200,21.75,21.625,3.395096 +"Consolidated Edison, Inc.",ED,9/22/87,21.5,21.625,277600,21.875,21.875,3.4343455 +"Consolidated Edison, Inc.",ED,9/23/87,21.625,21.875,578400,21.875,21.75,3.4147217 +"Consolidated Edison, Inc.",ED,9/24/87,21.625,21.75,337600,21.8125,21.75,3.4147217 +"Consolidated Edison, Inc.",ED,9/25/87,21.625,21.75,607600,21.75,21.6875,3.4049072 +"Consolidated Edison, Inc.",ED,9/28/87,21.75,21.9375,458800,22,21.875,3.4343455 +"Consolidated Edison, Inc.",ED,9/29/87,21.8125,21.9375,488400,22,21.9375,3.4441576 +"Consolidated Edison, Inc.",ED,9/30/87,21.875,21.9375,983400,22.125,22,3.4539695 +"Consolidated Edison, Inc.",ED,10/1/87,22.0625,22.125,401000,22.1875,22.1875,3.4834077 +"Consolidated Edison, Inc.",ED,10/2/87,22.1875,22.3125,601000,22.375,22.25,3.4932196 +"Consolidated Edison, Inc.",ED,10/5/87,22.1875,22.25,445000,22.375,22.3125,3.5030308 +"Consolidated Edison, Inc.",ED,10/6/87,22.125,22.3125,990000,22.375,22.1875,3.4834077 +"Consolidated Edison, Inc.",ED,10/7/87,22.1875,22.3125,463200,22.375,22.3125,3.5030308 +"Consolidated Edison, Inc.",ED,10/8/87,22.25,22.3125,798400,22.4375,22.375,3.5128458 +"Consolidated Edison, Inc.",ED,10/9/87,22.1875,22.375,200800,22.375,22.25,3.4932196 +"Consolidated Edison, Inc.",ED,10/12/87,22.125,22.3125,271400,22.4375,22.4375,3.5226562 +"Consolidated Edison, Inc.",ED,10/13/87,22.375,22.375,1484400,22.9375,22.9375,3.601156 +"Consolidated Edison, Inc.",ED,10/14/87,22.6875,22.8125,666000,22.9375,22.75,3.5717194 +"Consolidated Edison, Inc.",ED,10/15/87,22.5625,22.625,656000,23.0625,22.75,3.5717194 +"Consolidated Edison, Inc.",ED,10/16/87,21.75,22.8125,775800,22.9375,22.4375,3.5226562 +"Consolidated Edison, Inc.",ED,10/19/87,18.75,22,1767600,22,18.75,2.9437249 +"Consolidated Edison, Inc.",ED,10/20/87,19.3125,19.5,1489400,20.375,20.375,3.1988475 +"Consolidated Edison, Inc.",ED,10/21/87,20.75,20.875,972600,22,21.375,3.355846 +"Consolidated Edison, Inc.",ED,10/22/87,20.1875,20.25,503200,21.25,21.1875,3.3264067 +"Consolidated Edison, Inc.",ED,10/23/87,20.9375,20.9375,818000,21.9375,21.9375,3.4441576 +"Consolidated Edison, Inc.",ED,10/26/87,21.4375,21.75,674400,21.75,21.5625,3.3852835 +"Consolidated Edison, Inc.",ED,10/27/87,21.625,22,751400,22,21.625,3.395096 +"Consolidated Edison, Inc.",ED,10/28/87,21.1875,21.4375,707400,21.875,21.1875,3.3264067 +"Consolidated Edison, Inc.",ED,10/29/87,21.1875,21.4375,418400,21.625,21.5,3.3754702 +"Consolidated Edison, Inc.",ED,10/30/87,21.375,21.375,914400,21.6875,21.625,3.395096 +"Consolidated Edison, Inc.",ED,11/2/87,21.5625,21.75,295200,21.8125,21.625,3.395096 +"Consolidated Edison, Inc.",ED,11/3/87,21.5,21.625,532000,21.75,21.75,3.4147217 +"Consolidated Edison, Inc.",ED,11/4/87,21.625,21.75,631000,22,21.9375,3.4441576 +"Consolidated Edison, Inc.",ED,11/5/87,21.875,21.875,681400,22.8125,22.3125,3.5030308 +"Consolidated Edison, Inc.",ED,11/6/87,22.1875,22.375,480200,22.625,22.5,3.5324707 +"Consolidated Edison, Inc.",ED,11/9/87,22.25,22.5,700000,22.5,22.3125,3.5030308 +"Consolidated Edison, Inc.",ED,11/10/87,21.9375,22,704200,22.4375,22.375,3.5128458 +"Consolidated Edison, Inc.",ED,11/11/87,22.375,22.5,10620000,22.625,22.5,3.5324707 +"Consolidated Edison, Inc.",ED,11/12/87,22,22.125,1035200,22.375,22.25,3.551624 +"Consolidated Edison, Inc.",ED,11/13/87,21.8125,22.1875,5440000,22.25,21.8125,3.4817877 +"Consolidated Edison, Inc.",ED,11/16/87,21.8125,22.0625,11425400,22.0625,21.875,3.4917667 +"Consolidated Edison, Inc.",ED,11/17/87,21.5625,21.75,312400,21.8125,21.6875,3.461835 +"Consolidated Edison, Inc.",ED,11/18/87,21.5625,21.625,352600,21.8125,21.8125,3.4817877 +"Consolidated Edison, Inc.",ED,11/19/87,21.625,21.6875,286200,21.8125,21.625,3.4518604 +"Consolidated Edison, Inc.",ED,11/20/87,21.5625,21.625,513000,21.8125,21.75,3.471813 +"Consolidated Edison, Inc.",ED,11/23/87,21.625,21.625,250600,21.9375,21.8125,3.4817877 +"Consolidated Edison, Inc.",ED,11/24/87,21.625,21.75,281600,21.9375,21.6875,3.461835 +"Consolidated Edison, Inc.",ED,11/25/87,21.25,21.625,316600,21.6875,21.5,3.431907 +"Consolidated Edison, Inc.",ED,11/27/87,21.375,21.375,351600,21.5,21.4375,3.4219272 +"Consolidated Edison, Inc.",ED,11/30/87,20.6875,21.3125,517600,21.3125,21,3.3520947 +"Consolidated Edison, Inc.",ED,12/1/87,21.125,21.1875,245200,21.1875,21.125,3.3720467 +"Consolidated Edison, Inc.",ED,12/2/87,21.125,21.125,321800,21.25,21.1875,3.3820233 +"Consolidated Edison, Inc.",ED,12/3/87,20.9375,21.1875,349600,21.1875,21,3.3520947 +"Consolidated Edison, Inc.",ED,12/4/87,20.75,20.875,226200,21.25,21.125,3.3720467 +"Consolidated Edison, Inc.",ED,12/7/87,21.125,21.25,247800,21.3125,21.25,3.3920002 +"Consolidated Edison, Inc.",ED,12/8/87,21.0625,21.0625,181200,21.375,21.3125,3.4019759 +"Consolidated Edison, Inc.",ED,12/9/87,21.375,21.4375,395800,21.6875,21.6875,3.461835 +"Consolidated Edison, Inc.",ED,12/10/87,21.3125,21.3125,162200,21.5,21.375,3.411953 +"Consolidated Edison, Inc.",ED,12/11/87,20.875,21.25,314400,21.25,21.0625,3.3620713 +"Consolidated Edison, Inc.",ED,12/14/87,21.125,21.1875,139200,21.5,21.5,3.431907 +"Consolidated Edison, Inc.",ED,12/15/87,21.375,21.375,295200,21.6875,21.6875,3.461835 +"Consolidated Edison, Inc.",ED,12/16/87,21.5625,21.9375,375800,21.9375,21.6875,3.461835 +"Consolidated Edison, Inc.",ED,12/17/87,21.5,21.6875,228400,21.6875,21.5,3.431907 +"Consolidated Edison, Inc.",ED,12/18/87,21.4375,21.5625,568400,21.5625,21.5,3.431907 +"Consolidated Edison, Inc.",ED,12/21/87,21.4375,21.5,367800,21.5,21.5,3.431907 +"Consolidated Edison, Inc.",ED,12/22/87,21.1875,21.4375,548600,21.4375,21.25,3.3920002 +"Consolidated Edison, Inc.",ED,12/23/87,21.1875,21.4375,279800,21.4375,21.1875,3.3820233 +"Consolidated Edison, Inc.",ED,12/24/87,21.0625,21.25,205200,21.25,21.125,3.3720467 +"Consolidated Edison, Inc.",ED,12/28/87,20.875,21.1875,1256800,21.1875,20.9375,3.342118 +"Consolidated Edison, Inc.",ED,12/29/87,20.8125,21.0625,304800,21.0625,20.8125,3.3221636 +"Consolidated Edison, Inc.",ED,12/30/87,20.875,20.9375,476200,21.0625,21.0625,3.3620713 +"Consolidated Edison, Inc.",ED,12/31/87,20.8125,21,302800,21,20.875,3.332143 +"Consolidated Edison, Inc.",ED,1/4/88,21,21,976400,21.25,21.1875,3.3820233 +"Consolidated Edison, Inc.",ED,1/5/88,21.375,21.375,573800,21.5,21.5,3.431907 +"Consolidated Edison, Inc.",ED,1/6/88,21.4375,21.5,531200,21.6875,21.625,3.4518604 +"Consolidated Edison, Inc.",ED,1/7/88,21.5,21.6875,540200,21.9375,21.9375,3.5017426 +"Consolidated Edison, Inc.",ED,1/8/88,21.5,21.9375,563800,21.9375,21.5,3.431907 +"Consolidated Edison, Inc.",ED,1/11/88,21.125,21.625,257400,21.625,21.375,3.411953 +"Consolidated Edison, Inc.",ED,1/12/88,21.0625,21.25,251200,21.375,21.25,3.3920002 +"Consolidated Edison, Inc.",ED,1/13/88,21.25,21.25,436000,21.625,21.5625,3.4418852 +"Consolidated Edison, Inc.",ED,1/14/88,21.5625,21.5625,368800,21.75,21.625,3.4518604 +"Consolidated Edison, Inc.",ED,1/15/88,21.875,21.875,610800,22.1875,21.9375,3.5017426 +"Consolidated Edison, Inc.",ED,1/18/88,22,22,232600,22.3125,22.125,3.5316694 +"Consolidated Edison, Inc.",ED,1/19/88,22.125,22.125,403800,22.4375,22.375,3.5715768 +"Consolidated Edison, Inc.",ED,1/20/88,22.25,22.25,361800,22.625,22.4375,3.5815516 +"Consolidated Edison, Inc.",ED,1/21/88,22.375,22.5,330800,22.5,22.375,3.5715768 +"Consolidated Edison, Inc.",ED,1/22/88,22.375,22.4375,259000,23,22.75,3.6314356 +"Consolidated Edison, Inc.",ED,1/25/88,22.75,22.9375,1777000,23,23,3.6713433 +"Consolidated Edison, Inc.",ED,1/26/88,22.8125,22.9375,143400,23,22.875,3.6513886 +"Consolidated Edison, Inc.",ED,1/27/88,22.875,23,398400,23.125,22.9375,3.661364 +"Consolidated Edison, Inc.",ED,1/28/88,23.0625,23.0625,1265800,23.5625,23.5625,3.761131 +"Consolidated Edison, Inc.",ED,1/29/88,23.375,23.5625,360800,23.625,23.625,3.7711067 +"Consolidated Edison, Inc.",ED,2/1/88,23.3125,23.6875,194200,23.75,23.4375,3.7411773 +"Consolidated Edison, Inc.",ED,2/2/88,23.25,23.4375,654600,23.5,23.4375,3.7411773 +"Consolidated Edison, Inc.",ED,2/3/88,22.9375,23.4375,276800,23.4375,22.9375,3.661364 +"Consolidated Edison, Inc.",ED,2/4/88,22.75,23,1068600,23,22.875,3.6513886 +"Consolidated Edison, Inc.",ED,2/5/88,22.75,23,523800,23.125,22.75,3.6314356 +"Consolidated Edison, Inc.",ED,2/8/88,22.5,22.6875,6160200,22.6875,22.6875,3.6214583 +"Consolidated Edison, Inc.",ED,2/9/88,22.6875,22.6875,44334800,22.9375,22.8125,3.6414118 +"Consolidated Edison, Inc.",ED,2/10/88,22.25,22.375,4999400,22.6875,22.6875,3.6214583 +"Consolidated Edison, Inc.",ED,2/11/88,22.4375,22.6875,4486200,22.6875,22.5625,3.6015055 +"Consolidated Edison, Inc.",ED,2/12/88,22.5,22.5625,522400,22.75,22.6875,3.6214583 +"Consolidated Edison, Inc.",ED,2/16/88,22.375,22.625,761600,22.625,22.5,3.5915334 +"Consolidated Edison, Inc.",ED,2/17/88,22.125,22.5625,316200,22.5625,22.25,3.551624 +"Consolidated Edison, Inc.",ED,2/18/88,22.125,22.3125,421600,22.4375,22.3125,3.5616002 +"Consolidated Edison, Inc.",ED,2/19/88,22.25,22.25,260200,22.6875,22.6875,3.6214583 +"Consolidated Edison, Inc.",ED,2/22/88,22.625,22.6875,244800,23.375,23.125,3.691294 +"Consolidated Edison, Inc.",ED,2/23/88,22.75,23,236400,23,22.8125,3.6414118 +"Consolidated Edison, Inc.",ED,2/24/88,22.75,22.8125,181400,22.875,22.75,3.6314356 +"Consolidated Edison, Inc.",ED,2/25/88,22.3125,22.6875,235400,22.8125,22.375,3.5715768 +"Consolidated Edison, Inc.",ED,2/26/88,22.375,22.5,200000,22.5,22.375,3.5715768 +"Consolidated Edison, Inc.",ED,2/29/88,22.375,22.4375,288000,22.6875,22.6875,3.6214583 +"Consolidated Edison, Inc.",ED,3/1/88,22.375,22.5625,220200,22.5625,22.5625,3.6015055 +"Consolidated Edison, Inc.",ED,3/2/88,22.5,22.5,249200,22.8125,22.5625,3.6015055 +"Consolidated Edison, Inc.",ED,3/3/88,22.3125,22.5625,230600,22.5625,22.5,3.5915334 +"Consolidated Edison, Inc.",ED,3/4/88,22.25,22.3125,374400,22.4375,22.4375,3.5815516 +"Consolidated Edison, Inc.",ED,3/7/88,22.0625,22.4375,190800,22.4375,22.0625,3.5216947 +"Consolidated Edison, Inc.",ED,3/8/88,21.8125,22.1875,552800,22.25,22,3.5117178 +"Consolidated Edison, Inc.",ED,3/9/88,21.625,22.0625,315200,22.0625,21.625,3.4518604 +"Consolidated Edison, Inc.",ED,3/10/88,21.625,21.6875,355400,21.75,21.6875,3.461835 +"Consolidated Edison, Inc.",ED,3/11/88,21.4375,21.8125,506000,21.8125,21.625,3.4518604 +"Consolidated Edison, Inc.",ED,3/14/88,21.5,21.5,418200,21.6875,21.6875,3.461835 +"Consolidated Edison, Inc.",ED,3/15/88,21.5,21.5625,377800,21.875,21.8125,3.4817877 +"Consolidated Edison, Inc.",ED,3/16/88,21.875,22,162600,22.25,22.25,3.551624 +"Consolidated Edison, Inc.",ED,3/17/88,22.125,22.3125,222400,22.3125,22.25,3.551624 +"Consolidated Edison, Inc.",ED,3/18/88,22.125,22.3125,532200,22.4375,22.375,3.5715768 +"Consolidated Edison, Inc.",ED,3/21/88,22.125,22.4375,539000,22.4375,22.1875,3.5416465 +"Consolidated Edison, Inc.",ED,3/22/88,22,22.25,543000,22.25,22.0625,3.5216947 +"Consolidated Edison, Inc.",ED,3/23/88,21.75,22.0625,1654200,22.125,21.8125,3.4817877 +"Consolidated Edison, Inc.",ED,3/24/88,21.625,21.75,256000,21.8125,21.75,3.471813 +"Consolidated Edison, Inc.",ED,3/25/88,21.5625,21.875,196600,21.875,21.625,3.4518604 +"Consolidated Edison, Inc.",ED,3/28/88,21.5,21.5625,171200,21.6875,21.625,3.4518604 +"Consolidated Edison, Inc.",ED,3/29/88,21.6875,21.75,317000,21.9375,21.6875,3.461835 +"Consolidated Edison, Inc.",ED,3/30/88,21.625,21.8125,108000,21.8125,21.6875,3.461835 +"Consolidated Edison, Inc.",ED,3/31/88,21.5,21.6875,245400,21.6875,21.5,3.431907 +"Consolidated Edison, Inc.",ED,4/4/88,21.375,21.5625,208400,21.5625,21.5,3.431907 +"Consolidated Edison, Inc.",ED,4/5/88,21.4375,21.4375,257200,21.625,21.5625,3.4418852 +"Consolidated Edison, Inc.",ED,4/6/88,21.5625,21.5625,345400,21.875,21.8125,3.4817877 +"Consolidated Edison, Inc.",ED,4/7/88,21.75,21.8125,181400,21.9375,21.9375,3.5017426 +"Consolidated Edison, Inc.",ED,4/8/88,21.75,21.8125,449400,22.125,22.125,3.5316694 +"Consolidated Edison, Inc.",ED,4/11/88,21.9375,22.1875,195000,22.1875,22,3.5117178 +"Consolidated Edison, Inc.",ED,4/12/88,21.8125,21.875,319800,22.125,22.125,3.5316694 +"Consolidated Edison, Inc.",ED,4/13/88,22,22.125,173000,22.1875,22.1875,3.5416465 +"Consolidated Edison, Inc.",ED,4/14/88,21.75,22.0625,201200,22.0625,21.75,3.471813 +"Consolidated Edison, Inc.",ED,4/15/88,21.5,21.8125,251600,21.875,21.5625,3.4418852 +"Consolidated Edison, Inc.",ED,4/18/88,21.375,21.6875,355200,21.6875,21.4375,3.4219272 +"Consolidated Edison, Inc.",ED,4/19/88,21.4375,21.5,225800,21.625,21.4375,3.4219272 +"Consolidated Edison, Inc.",ED,4/20/88,21.375,21.4375,223800,21.5,21.4375,3.4219272 +"Consolidated Edison, Inc.",ED,4/21/88,21,21.4375,317200,21.625,21.3125,3.4019759 +"Consolidated Edison, Inc.",ED,4/22/88,21.3125,21.4375,193400,21.625,21.5,3.431907 +"Consolidated Edison, Inc.",ED,4/25/88,21.3125,21.3125,509800,21.625,21.5625,3.4418852 +"Consolidated Edison, Inc.",ED,4/26/88,21.4375,21.5625,327200,21.6875,21.5625,3.4418852 +"Consolidated Edison, Inc.",ED,4/27/88,21.4375,21.5625,218800,21.6875,21.5625,3.4418852 +"Consolidated Edison, Inc.",ED,4/28/88,21.3125,21.375,246800,21.5625,21.4375,3.4219272 +"Consolidated Edison, Inc.",ED,4/29/88,21.3125,21.4375,199000,21.5,21.5,3.431907 +"Consolidated Edison, Inc.",ED,5/2/88,21.3125,21.5,148600,21.5,21.4375,3.4219272 +"Consolidated Edison, Inc.",ED,5/3/88,21.4375,21.4375,256200,21.5,21.5,3.431907 +"Consolidated Edison, Inc.",ED,5/4/88,21.3125,21.4375,380600,21.625,21.3125,3.4019759 +"Consolidated Edison, Inc.",ED,5/5/88,21.25,21.3125,438600,21.4375,21.375,3.411953 +"Consolidated Edison, Inc.",ED,5/6/88,21.25,21.375,737200,21.4375,21.25,3.3920002 +"Consolidated Edison, Inc.",ED,5/9/88,21.25,21.25,338600,21.375,21.3125,3.4019759 +"Consolidated Edison, Inc.",ED,5/10/88,21.25,21.3125,1395800,21.375,21.25,3.3920002 +"Consolidated Edison, Inc.",ED,5/11/88,21,21.1875,42997800,21.25,21,3.3520947 +"Consolidated Edison, Inc.",ED,5/12/88,20.4375,20.5625,2634000,20.6875,20.5,3.3358243 +"Consolidated Edison, Inc.",ED,5/13/88,20.5,20.5625,2718600,20.75,20.5625,3.3459933 +"Consolidated Edison, Inc.",ED,5/16/88,20.625,20.6875,916400,20.75,20.75,3.3765042 +"Consolidated Edison, Inc.",ED,5/17/88,20.625,20.75,496200,20.9375,20.6875,3.3663337 +"Consolidated Edison, Inc.",ED,5/18/88,20.4375,20.625,238000,20.75,20.5625,3.3459933 +"Consolidated Edison, Inc.",ED,5/19/88,20.5,20.5625,176000,20.75,20.75,3.3765042 +"Consolidated Edison, Inc.",ED,5/20/88,20.6875,20.75,229200,20.875,20.875,3.3968432 +"Consolidated Edison, Inc.",ED,5/23/88,20.8125,20.8125,138200,20.9375,20.875,3.3968432 +"Consolidated Edison, Inc.",ED,5/24/88,20.8125,20.875,159400,20.9375,20.9375,3.4070134 +"Consolidated Edison, Inc.",ED,5/25/88,20.9375,20.9375,325600,21.1875,21.125,3.4375243 +"Consolidated Edison, Inc.",ED,5/26/88,21.0625,21.0625,195400,21.4375,21.3125,3.468035 +"Consolidated Edison, Inc.",ED,5/27/88,21.25,21.25,132200,21.4375,21.4375,3.4883742 +"Consolidated Edison, Inc.",ED,5/31/88,21.5,21.5625,669000,22,21.9375,3.5697386 +"Consolidated Edison, Inc.",ED,6/1/88,21.875,22.0625,630000,22.4375,22.375,3.6409292 +"Consolidated Edison, Inc.",ED,6/2/88,22.125,22.1875,377600,22.5,22.5,3.6612663 +"Consolidated Edison, Inc.",ED,6/3/88,22.25,22.5,259800,22.625,22.5625,3.6714368 +"Consolidated Edison, Inc.",ED,6/6/88,22.1875,22.375,244600,22.4375,22.1875,3.610419 +"Consolidated Edison, Inc.",ED,6/7/88,21.6875,22.375,318400,22.375,22.0625,3.590078 +"Consolidated Edison, Inc.",ED,6/8/88,22,22,548400,22.4375,22.3125,3.6307554 +"Consolidated Edison, Inc.",ED,6/9/88,22,22.375,336800,22.375,22,3.579907 +"Consolidated Edison, Inc.",ED,6/10/88,22.0625,22.125,251400,22.375,22.125,3.6002462 +"Consolidated Edison, Inc.",ED,6/13/88,21.875,22.1875,315600,22.25,22.0625,3.590078 +"Consolidated Edison, Inc.",ED,6/14/88,22.125,22.3125,675200,22.375,22.25,3.6205869 +"Consolidated Edison, Inc.",ED,6/15/88,22.125,22.125,479800,22.4375,22.4375,3.6510975 +"Consolidated Edison, Inc.",ED,6/16/88,21.875,22.3125,208600,22.3125,21.9375,3.5697386 +"Consolidated Edison, Inc.",ED,6/17/88,22.0625,22.25,568800,22.3125,22.3125,3.6307554 +"Consolidated Edison, Inc.",ED,6/20/88,22.1875,22.25,212200,22.25,22.25,3.6205869 +"Consolidated Edison, Inc.",ED,6/21/88,22.125,22.3125,378800,22.375,22.3125,3.6307554 +"Consolidated Edison, Inc.",ED,6/22/88,22.375,22.5,448400,22.6875,22.4375,3.6510975 +"Consolidated Edison, Inc.",ED,6/23/88,22.3125,22.4375,96600,22.5,22.375,3.6409292 +"Consolidated Edison, Inc.",ED,6/24/88,22.3125,22.4375,636200,22.625,22.375,3.6409292 +"Consolidated Edison, Inc.",ED,6/27/88,22,22.375,730200,22.375,22.1875,3.610419 +"Consolidated Edison, Inc.",ED,6/28/88,21.9375,22.1875,350600,22.1875,21.9375,3.5697386 +"Consolidated Edison, Inc.",ED,6/29/88,21.75,22.0625,249600,22.0625,21.875,3.5595653 +"Consolidated Edison, Inc.",ED,6/30/88,21.8125,21.9375,175800,22,22,3.579907 +"Consolidated Edison, Inc.",ED,7/1/88,21.875,22,236800,22.125,22.0625,3.590078 +"Consolidated Edison, Inc.",ED,7/5/88,21.875,21.875,166400,22.1875,22.125,3.6002462 +"Consolidated Edison, Inc.",ED,7/6/88,21.75,22.125,260400,22.125,22,3.579907 +"Consolidated Edison, Inc.",ED,7/7/88,21.6875,21.8125,181800,21.875,21.875,3.5595653 +"Consolidated Edison, Inc.",ED,7/8/88,21.6875,21.6875,222200,21.875,21.75,3.5392253 +"Consolidated Edison, Inc.",ED,7/11/88,21.6875,21.875,82600,21.875,21.75,3.5392253 +"Consolidated Edison, Inc.",ED,7/12/88,21.5,21.8125,379800,21.8125,21.6875,3.529055 +"Consolidated Edison, Inc.",ED,7/13/88,21.5,21.75,161400,21.75,21.625,3.5188856 +"Consolidated Edison, Inc.",ED,7/14/88,21.625,21.75,411400,21.875,21.875,3.5595653 +"Consolidated Edison, Inc.",ED,7/15/88,21.75,21.8125,242000,21.875,21.8125,3.5493963 +"Consolidated Edison, Inc.",ED,7/18/88,21.625,21.875,134800,21.875,21.8125,3.5493963 +"Consolidated Edison, Inc.",ED,7/19/88,21.5,21.75,183200,21.75,21.6875,3.529055 +"Consolidated Edison, Inc.",ED,7/20/88,21.625,21.6875,139400,21.8125,21.6875,3.529055 +"Consolidated Edison, Inc.",ED,7/21/88,21.5625,21.75,173800,21.75,21.625,3.5188856 +"Consolidated Edison, Inc.",ED,7/22/88,21.5625,21.6875,186600,21.6875,21.5625,3.5087132 +"Consolidated Edison, Inc.",ED,7/25/88,21.5625,21.5625,297400,21.6875,21.625,3.5188856 +"Consolidated Edison, Inc.",ED,7/26/88,21.5625,21.625,239200,21.6875,21.625,3.5188856 +"Consolidated Edison, Inc.",ED,7/27/88,21.625,21.6875,407600,21.875,21.625,3.5188856 +"Consolidated Edison, Inc.",ED,7/28/88,21.6875,21.75,192800,21.875,21.75,3.5392253 +"Consolidated Edison, Inc.",ED,7/29/88,21.75,21.75,309400,22.0625,22.0625,3.590078 +"Consolidated Edison, Inc.",ED,8/1/88,22,22,139400,22.1875,22.1875,3.610419 +"Consolidated Edison, Inc.",ED,8/2/88,22.125,22.125,192400,22.3125,22.25,3.6205869 +"Consolidated Edison, Inc.",ED,8/3/88,22.1875,22.25,246400,22.4375,22.4375,3.6510975 +"Consolidated Edison, Inc.",ED,8/4/88,22.375,22.5625,19172400,22.5625,22.4375,3.6510975 +"Consolidated Edison, Inc.",ED,8/5/88,22.25,22.375,459600,22.375,22.3125,3.6307554 +"Consolidated Edison, Inc.",ED,8/8/88,22.0625,22.3125,381600,22.375,22.25,3.6205869 +"Consolidated Edison, Inc.",ED,8/9/88,22,22.3125,424600,22.375,22,3.579907 +"Consolidated Edison, Inc.",ED,8/10/88,21.8125,22.0625,58343400,22.0625,21.875,3.5595653 +"Consolidated Edison, Inc.",ED,8/11/88,21.4375,21.4375,2441400,21.5,21.5,3.5637105 +"Consolidated Edison, Inc.",ED,8/12/88,21.375,21.4375,2150000,21.625,21.5625,3.5740676 +"Consolidated Edison, Inc.",ED,8/15/88,21.125,21.4375,203000,21.5,21.25,3.5222695 +"Consolidated Edison, Inc.",ED,8/16/88,21.0625,21.125,583000,21.375,21.3125,3.5326316 +"Consolidated Edison, Inc.",ED,8/17/88,21.1875,21.4375,206400,21.4375,21.25,3.5222695 +"Consolidated Edison, Inc.",ED,8/18/88,21.25,21.375,180400,21.5625,21.5,3.5637105 +"Consolidated Edison, Inc.",ED,8/19/88,21.375,21.4375,148800,21.5,21.5,3.5637105 +"Consolidated Edison, Inc.",ED,8/22/88,21.4375,21.5,604400,21.625,21.5,3.5637105 +"Consolidated Edison, Inc.",ED,8/23/88,21.4375,21.5625,300800,21.5625,21.4375,3.5533497 +"Consolidated Edison, Inc.",ED,8/24/88,21.5,21.5,199800,21.625,21.625,3.5844305 +"Consolidated Edison, Inc.",ED,8/25/88,21.4375,21.5625,335200,21.625,21.5625,3.5740676 +"Consolidated Edison, Inc.",ED,8/26/88,21.375,21.375,172800,21.5625,21.5,3.5637105 +"Consolidated Edison, Inc.",ED,8/29/88,21.4375,21.5625,481000,21.5625,21.5,3.5637105 +"Consolidated Edison, Inc.",ED,8/30/88,21.4375,21.625,165000,21.625,21.5,3.5637105 +"Consolidated Edison, Inc.",ED,8/31/88,21.25,21.5625,439400,21.5625,21.375,3.542991 +"Consolidated Edison, Inc.",ED,9/1/88,21.1875,21.4375,258600,21.4375,21.25,3.5222695 +"Consolidated Edison, Inc.",ED,9/2/88,21.4375,21.5,352200,21.625,21.625,3.5844305 +"Consolidated Edison, Inc.",ED,9/6/88,21.6875,21.75,251600,21.9375,21.875,3.6258676 +"Consolidated Edison, Inc.",ED,9/7/88,21.75,22,161600,22.125,21.8125,3.6155086 +"Consolidated Edison, Inc.",ED,9/8/88,21.6875,21.6875,108000,21.875,21.75,3.6051488 +"Consolidated Edison, Inc.",ED,9/9/88,21.5625,21.75,122000,21.9375,21.8125,3.6155086 +"Consolidated Edison, Inc.",ED,9/12/88,21.375,21.8125,207400,21.8125,21.5,3.5637105 +"Consolidated Edison, Inc.",ED,9/13/88,21.4375,21.4375,103600,21.625,21.4375,3.5533497 +"Consolidated Edison, Inc.",ED,9/14/88,21.375,21.625,202600,21.75,21.625,3.5844305 +"Consolidated Edison, Inc.",ED,9/15/88,21.5,21.625,207600,21.75,21.75,3.6051488 +"Consolidated Edison, Inc.",ED,9/16/88,21.6875,21.6875,317800,21.9375,21.8125,3.6155086 +"Consolidated Edison, Inc.",ED,9/19/88,21.6875,21.75,388800,21.9375,21.9375,3.6362293 +"Consolidated Edison, Inc.",ED,9/20/88,21.8125,21.8125,323800,22.0625,22,3.646586 +"Consolidated Edison, Inc.",ED,9/21/88,21.9375,22,97200,22,21.9375,3.6362293 +"Consolidated Edison, Inc.",ED,9/22/88,21.75,22,263200,22,21.875,3.6258676 +"Consolidated Edison, Inc.",ED,9/23/88,21.75,21.875,225200,22.0625,22,3.646586 +"Consolidated Edison, Inc.",ED,9/26/88,21.9375,22.125,664000,22.125,21.9375,3.6362293 +"Consolidated Edison, Inc.",ED,9/27/88,21.875,22,454800,22,21.9375,3.6362293 +"Consolidated Edison, Inc.",ED,9/28/88,21.8125,21.9375,118200,21.9375,21.9375,3.6362293 +"Consolidated Edison, Inc.",ED,9/29/88,21.9375,22,138800,22.25,22.25,3.6880255 +"Consolidated Edison, Inc.",ED,9/30/88,22.1875,22.375,322000,22.4375,22.3125,3.6983836 +"Consolidated Edison, Inc.",ED,10/3/88,22.25,22.3125,160400,22.375,22.3125,3.6983836 +"Consolidated Edison, Inc.",ED,10/4/88,22.25,22.4375,167400,22.4375,22.3125,3.6983836 +"Consolidated Edison, Inc.",ED,10/5/88,22.25,22.375,475400,22.4375,22.4375,3.719104 +"Consolidated Edison, Inc.",ED,10/6/88,22.3125,22.4375,190000,22.4375,22.4375,3.719104 +"Consolidated Edison, Inc.",ED,10/7/88,22.4375,22.5,731800,22.9375,22.8125,3.7812634 +"Consolidated Edison, Inc.",ED,10/10/88,22.5625,22.75,136600,22.75,22.75,3.7709014 +"Consolidated Edison, Inc.",ED,10/11/88,22.5,22.6875,135600,22.6875,22.6875,3.7605433 +"Consolidated Edison, Inc.",ED,10/12/88,22.375,22.625,200800,22.625,22.5625,3.739822 +"Consolidated Edison, Inc.",ED,10/13/88,22.3125,22.4375,223200,22.5,22.5,3.7294633 +"Consolidated Edison, Inc.",ED,10/14/88,22.3125,22.5,346000,22.5625,22.3125,3.6983836 +"Consolidated Edison, Inc.",ED,10/17/88,22.3125,22.3125,174000,22.5,22.375,3.7087448 +"Consolidated Edison, Inc.",ED,10/18/88,22.375,22.4375,179400,22.75,22.75,3.7709014 +"Consolidated Edison, Inc.",ED,10/19/88,22.25,22.75,355600,22.75,22.5,3.7294633 +"Consolidated Edison, Inc.",ED,10/20/88,22.375,22.625,130200,22.625,22.625,3.7501845 +"Consolidated Edison, Inc.",ED,10/21/88,22.5,22.625,295200,22.75,22.75,3.7709014 +"Consolidated Edison, Inc.",ED,10/24/88,22.625,22.75,205600,22.8125,22.75,3.7709014 +"Consolidated Edison, Inc.",ED,10/25/88,22.625,22.8125,139200,22.875,22.625,3.7501845 +"Consolidated Edison, Inc.",ED,10/26/88,22.625,22.75,241200,22.8125,22.8125,3.7812634 +"Consolidated Edison, Inc.",ED,10/27/88,22.5,22.6875,169200,22.75,22.5625,3.739822 +"Consolidated Edison, Inc.",ED,10/28/88,22.625,22.75,180000,22.75,22.6875,3.7605433 +"Consolidated Edison, Inc.",ED,10/31/88,22.5625,22.625,265400,23,23,3.8123403 +"Consolidated Edison, Inc.",ED,11/1/88,22.875,23,411800,23,23,3.8123403 +"Consolidated Edison, Inc.",ED,11/2/88,22.8125,22.875,408200,23.125,23.125,3.8330603 +"Consolidated Edison, Inc.",ED,11/3/88,23.0625,23.125,617600,23.375,23.3125,3.8641403 +"Consolidated Edison, Inc.",ED,11/4/88,23.0625,23.1875,183600,23.25,23.0625,3.8227012 +"Consolidated Edison, Inc.",ED,11/7/88,22.875,23,163000,23.0625,22.9375,3.8019822 +"Consolidated Edison, Inc.",ED,11/8/88,23.0625,23.0625,1193800,23.1875,23.1875,3.84342 +"Consolidated Edison, Inc.",ED,11/9/88,22.375,22.6875,2920800,22.6875,22.4375,3.7843885 +"Consolidated Edison, Inc.",ED,11/10/88,22.375,22.375,3121200,22.5,22.5,3.7949297 +"Consolidated Edison, Inc.",ED,11/11/88,22,22.4375,708000,22.4375,22.25,3.7527623 +"Consolidated Edison, Inc.",ED,11/14/88,22.1875,22.375,324000,22.4375,22.3125,3.763306 +"Consolidated Edison, Inc.",ED,11/15/88,22.25,22.25,222600,22.375,22.3125,3.763306 +"Consolidated Edison, Inc.",ED,11/16/88,22.125,22.3125,500800,22.375,22.25,3.7527623 +"Consolidated Edison, Inc.",ED,11/17/88,22.1875,22.375,299400,22.375,22.3125,3.763306 +"Consolidated Edison, Inc.",ED,11/18/88,22.375,22.5625,208200,22.75,22.375,3.7738445 +"Consolidated Edison, Inc.",ED,11/21/88,22.25,22.375,233800,22.5625,22.5625,3.8054712 +"Consolidated Edison, Inc.",ED,11/22/88,22.375,22.4375,369600,22.5,22.5,3.7949297 +"Consolidated Edison, Inc.",ED,11/23/88,22.375,22.5,107800,22.5,22.4375,3.7843885 +"Consolidated Edison, Inc.",ED,11/25/88,22.125,22.3125,113000,22.3125,22.25,3.7527623 +"Consolidated Edison, Inc.",ED,11/28/88,22.0625,22.25,131400,22.25,22.1875,3.7422216 +"Consolidated Edison, Inc.",ED,11/29/88,22.1875,22.1875,170200,22.375,22.375,3.7738445 +"Consolidated Edison, Inc.",ED,11/30/88,22.3125,22.3125,233800,22.5625,22.5,3.7949297 +"Consolidated Edison, Inc.",ED,12/1/88,22.4375,22.5625,143200,22.5625,22.5,3.7949297 +"Consolidated Edison, Inc.",ED,12/2/88,22.25,22.4375,164600,22.5,22.375,3.7738445 +"Consolidated Edison, Inc.",ED,12/5/88,22.25,22.3125,268800,22.5625,22.5625,3.8054712 +"Consolidated Edison, Inc.",ED,12/6/88,22.4375,22.5,299600,22.75,22.6875,3.8265522 +"Consolidated Edison, Inc.",ED,12/7/88,22.625,22.6875,207400,22.75,22.6875,3.8265522 +"Consolidated Edison, Inc.",ED,12/8/88,22.5625,22.6875,134400,22.6875,22.625,3.8160124 +"Consolidated Edison, Inc.",ED,12/9/88,22.625,22.6875,398000,22.8125,22.8125,3.8476348 +"Consolidated Edison, Inc.",ED,12/12/88,22.9375,22.9375,287800,23.1875,23.0625,3.8898041 +"Consolidated Edison, Inc.",ED,12/13/88,23,23,278600,23.125,23,3.8792605 +"Consolidated Edison, Inc.",ED,12/14/88,23,23,211000,23.125,23.0625,3.8898041 +"Consolidated Edison, Inc.",ED,12/15/88,22.9375,23,219000,23,22.9375,3.8687212 +"Consolidated Edison, Inc.",ED,12/16/88,22.9375,23,525800,23.0625,23.0625,3.8898041 +"Consolidated Edison, Inc.",ED,12/19/88,23,23,560400,23.1875,23.125,3.9003446 +"Consolidated Edison, Inc.",ED,12/20/88,23.125,23.1875,205000,23.3125,23.125,3.9003446 +"Consolidated Edison, Inc.",ED,12/21/88,23,23.1875,236400,23.1875,23.0625,3.8898041 +"Consolidated Edison, Inc.",ED,12/22/88,23.0625,23.0625,133400,23.1875,23.1875,3.9108858 +"Consolidated Edison, Inc.",ED,12/23/88,23.125,23.25,123800,23.3125,23.3125,3.931969 +"Consolidated Edison, Inc.",ED,12/27/88,23.1875,23.25,126000,23.25,23.25,3.9214263 +"Consolidated Edison, Inc.",ED,12/28/88,23.0625,23.125,108800,23.25,23.125,3.9003446 +"Consolidated Edison, Inc.",ED,12/29/88,23.125,23.125,132600,23.3125,23.25,3.9214263 +"Consolidated Edison, Inc.",ED,12/30/88,23.1875,23.1875,185600,23.3125,23.25,3.9214263 +"Consolidated Edison, Inc.",ED,1/3/89,23,23.375,318800,23.375,23.0625,3.8898041 +"Consolidated Edison, Inc.",ED,1/4/89,23.125,23.1875,221200,23.3125,23.3125,3.931969 +"Consolidated Edison, Inc.",ED,1/5/89,23,23.3125,417600,23.3125,23.125,3.9003446 +"Consolidated Edison, Inc.",ED,1/6/89,23.0625,23.25,410200,23.25,23.0625,3.8898041 +"Consolidated Edison, Inc.",ED,1/9/89,23,23.25,458200,23.25,23.0625,3.8898041 +"Consolidated Edison, Inc.",ED,1/10/89,23,23.0625,111600,23.1875,23,3.8792605 +"Consolidated Edison, Inc.",ED,1/11/89,23.125,23.125,143200,23.1875,23.1875,3.9108858 +"Consolidated Edison, Inc.",ED,1/12/89,23.1875,23.25,147400,23.375,23.25,3.9214263 +"Consolidated Edison, Inc.",ED,1/13/89,23.125,23.3125,239000,23.375,23.1875,3.9108858 +"Consolidated Edison, Inc.",ED,1/16/89,23.1875,23.1875,136400,23.3125,23.25,3.9214263 +"Consolidated Edison, Inc.",ED,1/17/89,23.1875,23.3125,368600,23.3125,23.25,3.9214263 +"Consolidated Edison, Inc.",ED,1/18/89,23.25,23.3125,408400,23.4375,23.4375,3.953052 +"Consolidated Edison, Inc.",ED,1/19/89,23.25,23.3125,155200,23.375,23.375,3.94251 +"Consolidated Edison, Inc.",ED,1/20/89,23.3125,23.3125,210000,23.4375,23.4375,3.953052 +"Consolidated Edison, Inc.",ED,1/23/89,23.3125,23.4375,108600,23.4375,23.3125,3.931969 +"Consolidated Edison, Inc.",ED,1/24/89,23.25,23.375,481600,23.5625,23.5625,3.9741347 +"Consolidated Edison, Inc.",ED,1/25/89,23.4375,23.625,351800,23.625,23.5,3.9635925 +"Consolidated Edison, Inc.",ED,1/26/89,23.4375,23.5,259400,23.625,23.5625,3.9741347 +"Consolidated Edison, Inc.",ED,1/27/89,23.4375,23.5625,440400,23.625,23.4375,3.953052 +"Consolidated Edison, Inc.",ED,1/30/89,23.1875,23.4375,541800,23.5,23.5,3.9635925 +"Consolidated Edison, Inc.",ED,1/31/89,23.375,23.5,449000,23.625,23.5625,3.9741347 +"Consolidated Edison, Inc.",ED,2/1/89,23.375,23.5,273000,23.5625,23.4375,3.953052 +"Consolidated Edison, Inc.",ED,2/2/89,23.4375,23.5,275600,23.625,23.5,3.9635925 +"Consolidated Edison, Inc.",ED,2/3/89,23.4375,23.5,86000,23.5,23.4375,3.953052 +"Consolidated Edison, Inc.",ED,2/6/89,23.25,23.5,250400,23.5,23.375,3.94251 +"Consolidated Edison, Inc.",ED,2/7/89,23.3125,23.3125,759000,23.5,23.5,3.9635925 +"Consolidated Edison, Inc.",ED,2/8/89,23.25,23.4375,1340200,23.5,23.25,3.9214263 +"Consolidated Edison, Inc.",ED,2/9/89,22.625,22.6875,2481400,22.8125,22.6875,3.8986573 +"Consolidated Edison, Inc.",ED,2/10/89,22.6875,22.6875,2331000,22.9375,22.875,3.9308784 +"Consolidated Edison, Inc.",ED,2/13/89,22.8125,22.875,154400,22.9375,22.875,3.9308784 +"Consolidated Edison, Inc.",ED,2/14/89,22.6875,22.875,166200,23,22.6875,3.8986573 +"Consolidated Edison, Inc.",ED,2/15/89,22.6875,22.6875,390400,22.8125,22.6875,3.8986573 +"Consolidated Edison, Inc.",ED,2/16/89,22.5625,22.6875,134000,22.75,22.5625,3.8771787 +"Consolidated Edison, Inc.",ED,2/17/89,22.5625,22.5625,265200,22.6875,22.625,3.8879178 +"Consolidated Edison, Inc.",ED,2/21/89,22.4375,22.625,228600,22.6875,22.4375,3.855697 +"Consolidated Edison, Inc.",ED,2/22/89,22.1875,22.375,368800,22.375,22.1875,3.8127358 +"Consolidated Edison, Inc.",ED,2/23/89,22.1875,22.1875,266800,22.375,22.375,3.8449557 +"Consolidated Edison, Inc.",ED,2/24/89,22.1875,22.375,278000,22.375,22.25,3.8234768 +"Consolidated Edison, Inc.",ED,2/27/89,22.1875,22.1875,137600,22.3125,22.25,3.8234768 +"Consolidated Edison, Inc.",ED,2/28/89,22.1875,22.1875,395400,22.4375,22.375,3.8449557 +"Consolidated Edison, Inc.",ED,3/1/89,22.3125,22.375,424400,22.4375,22.3125,3.8342185 +"Consolidated Edison, Inc.",ED,3/2/89,22.3125,22.4375,306600,22.5,22.4375,3.855697 +"Consolidated Edison, Inc.",ED,3/3/89,22.375,22.375,330400,22.625,22.5,3.866438 +"Consolidated Edison, Inc.",ED,3/6/89,22.4375,22.5625,195800,22.625,22.625,3.8879178 +"Consolidated Edison, Inc.",ED,3/7/89,22.375,22.625,156600,22.625,22.4375,3.855697 +"Consolidated Edison, Inc.",ED,3/8/89,22.4375,22.5,360200,22.5625,22.5625,3.8771787 +"Consolidated Edison, Inc.",ED,3/9/89,22.4375,22.5625,172200,22.5625,22.5,3.866438 +"Consolidated Edison, Inc.",ED,3/10/89,22.375,22.4375,223200,22.5,22.375,3.8449557 +"Consolidated Edison, Inc.",ED,3/13/89,22.375,22.375,178800,22.5625,22.5625,3.8771787 +"Consolidated Edison, Inc.",ED,3/14/89,22.5,22.625,151200,22.6875,22.625,3.8879178 +"Consolidated Edison, Inc.",ED,3/15/89,22.5625,22.625,92000,22.6875,22.6875,3.8986573 +"Consolidated Edison, Inc.",ED,3/16/89,22.6875,22.8125,267400,22.9375,22.875,3.9308784 +"Consolidated Edison, Inc.",ED,3/17/89,22.5625,22.625,378400,22.6875,22.6875,3.8986573 +"Consolidated Edison, Inc.",ED,3/20/89,22.5,22.6875,217000,22.6875,22.625,3.8879178 +"Consolidated Edison, Inc.",ED,3/21/89,22.5625,22.625,328000,22.75,22.5625,3.8771787 +"Consolidated Edison, Inc.",ED,3/22/89,22.5,22.625,131600,22.625,22.5,3.866438 +"Consolidated Edison, Inc.",ED,3/23/89,22.5,22.5,206000,22.5625,22.5,3.866438 +"Consolidated Edison, Inc.",ED,3/27/89,22.5,22.5,172400,22.625,22.625,3.8879178 +"Consolidated Edison, Inc.",ED,3/28/89,22.5625,22.75,98000,22.8125,22.5625,3.8771787 +"Consolidated Edison, Inc.",ED,3/29/89,22.5625,22.625,99800,22.75,22.625,3.8879178 +"Consolidated Edison, Inc.",ED,3/30/89,22.625,22.625,241000,22.6875,22.6875,3.8986573 +"Consolidated Edison, Inc.",ED,3/31/89,22.625,22.6875,183600,22.875,22.875,3.9308784 +"Consolidated Edison, Inc.",ED,4/3/89,22.8125,22.9375,313800,22.9375,22.875,3.9308784 +"Consolidated Edison, Inc.",ED,4/4/89,22.8125,22.9375,464600,22.9375,22.8125,3.9201365 +"Consolidated Edison, Inc.",ED,4/5/89,22.8125,22.9375,158600,23,22.8125,3.9201365 +"Consolidated Edison, Inc.",ED,4/6/89,22.75,22.75,182600,22.9375,22.8125,3.9201365 +"Consolidated Edison, Inc.",ED,4/7/89,22.875,22.9375,211000,23,23,3.9523582 +"Consolidated Edison, Inc.",ED,4/10/89,22.875,22.9375,102000,23.125,23,3.9523582 +"Consolidated Edison, Inc.",ED,4/11/89,23.0625,23.125,258400,23.3125,23.1875,3.9845788 +"Consolidated Edison, Inc.",ED,4/12/89,23.0625,23.125,110600,23.25,23.125,3.9738393 +"Consolidated Edison, Inc.",ED,4/13/89,23,23.1875,95600,23.1875,23,3.9523582 +"Consolidated Edison, Inc.",ED,4/14/89,23.0625,23.125,162800,23.25,23.25,3.9953191 +"Consolidated Edison, Inc.",ED,4/17/89,23.125,23.1875,191600,23.25,23.1875,3.9845788 +"Consolidated Edison, Inc.",ED,4/18/89,23.375,23.375,200000,23.5625,23.5625,4.04902 +"Consolidated Edison, Inc.",ED,4/19/89,23.375,23.4375,897000,23.5,23.4375,4.02754 +"Consolidated Edison, Inc.",ED,4/20/89,23.1875,23.4375,168600,23.5,23.375,4.016799 +"Consolidated Edison, Inc.",ED,4/21/89,23.1875,23.3125,280200,23.4375,23.4375,4.02754 +"Consolidated Edison, Inc.",ED,4/24/89,23.25,23.3125,210400,23.5,23.5,4.038279 +"Consolidated Edison, Inc.",ED,4/25/89,23,23.5,168800,23.625,23.4375,4.02754 +"Consolidated Edison, Inc.",ED,4/26/89,23.4375,23.4375,143200,23.5625,23.5625,4.04902 +"Consolidated Edison, Inc.",ED,4/27/89,23.4375,23.5625,210400,23.625,23.625,4.059759 +"Consolidated Edison, Inc.",ED,4/28/89,23.5625,23.625,129000,23.625,23.625,4.059759 +"Consolidated Edison, Inc.",ED,5/1/89,23.5,23.625,240200,23.6875,23.5625,4.04902 +"Consolidated Edison, Inc.",ED,5/2/89,23.5625,23.6875,379000,23.75,23.5625,4.04902 +"Consolidated Edison, Inc.",ED,5/3/89,23.5,23.5,133400,23.6875,23.6875,4.0705 +"Consolidated Edison, Inc.",ED,5/4/89,23.625,23.625,137600,23.6875,23.6875,4.0705 +"Consolidated Edison, Inc.",ED,5/5/89,23.625,23.6875,304600,23.8125,23.75,4.081239 +"Consolidated Edison, Inc.",ED,5/8/89,23.4375,23.5625,241000,23.5625,23.5,4.038279 +"Consolidated Edison, Inc.",ED,5/9/89,23.4375,23.4375,265400,23.625,23.5,4.038279 +"Consolidated Edison, Inc.",ED,5/10/89,23.375,23.4375,215200,23.625,23.5,4.038279 +"Consolidated Edison, Inc.",ED,5/11/89,23.125,23.125,3181000,23.25,23.1875,4.0588465 +"Consolidated Edison, Inc.",ED,5/12/89,23.5625,23.625,3532200,24,23.9375,4.1901298 +"Consolidated Edison, Inc.",ED,5/15/89,23.8125,23.9375,366800,24.1875,24.1875,4.2338924 +"Consolidated Edison, Inc.",ED,5/16/89,23.9375,24.0625,331800,24.125,24,4.2010703 +"Consolidated Edison, Inc.",ED,5/17/89,23.9375,23.9375,540200,24.375,24.3125,4.255773 +"Consolidated Edison, Inc.",ED,5/18/89,24.25,24.3125,294600,24.4375,24.3125,4.255773 +"Consolidated Edison, Inc.",ED,5/19/89,24.3125,24.3125,327600,24.75,24.5625,4.299533 +"Consolidated Edison, Inc.",ED,5/22/89,24.5625,24.625,415400,24.75,24.6875,4.3214135 +"Consolidated Edison, Inc.",ED,5/23/89,24.625,24.6875,279000,24.9375,24.75,4.3323545 +"Consolidated Edison, Inc.",ED,5/24/89,24.625,24.625,397600,24.875,24.6875,4.3214135 +"Consolidated Edison, Inc.",ED,5/25/89,24.625,24.6875,362600,24.8125,24.75,4.3323545 +"Consolidated Edison, Inc.",ED,5/26/89,24.75,24.75,108600,24.8125,24.8125,4.343294 +"Consolidated Edison, Inc.",ED,5/30/89,24.4375,24.9375,189800,25,24.5625,4.299533 +"Consolidated Edison, Inc.",ED,5/31/89,24.375,24.75,265800,24.75,24.5625,4.299533 +"Consolidated Edison, Inc.",ED,6/1/89,24.5,24.5,135600,24.875,24.8125,4.343294 +"Consolidated Edison, Inc.",ED,6/2/89,24.875,25,184800,25,24.9375,4.3651714 +"Consolidated Edison, Inc.",ED,6/5/89,25,25.0625,306200,25.375,25.125,4.397994 +"Consolidated Edison, Inc.",ED,6/6/89,24.875,25.1875,613800,25.1875,25.0625,4.387056 +"Consolidated Edison, Inc.",ED,6/7/89,25,25.1875,217200,25.3125,25,4.3761134 +"Consolidated Edison, Inc.",ED,6/8/89,25,25.125,832600,25.125,25.125,4.397994 +"Consolidated Edison, Inc.",ED,6/9/89,25.0625,25.0625,282600,25.25,25.1875,4.4089375 +"Consolidated Edison, Inc.",ED,6/12/89,25.125,25.1875,229000,25.375,25.3125,4.4308176 +"Consolidated Edison, Inc.",ED,6/13/89,25.125,25.3125,204200,25.375,25.25,4.4198785 +"Consolidated Edison, Inc.",ED,6/14/89,25.3125,25.375,206800,25.5,25.4375,4.4526963 +"Consolidated Edison, Inc.",ED,6/15/89,25.375,25.4375,167000,25.5,25.4375,4.4526963 +"Consolidated Edison, Inc.",ED,6/16/89,25.1875,25.25,744600,25.5,25.375,4.441757 +"Consolidated Edison, Inc.",ED,6/19/89,25.375,25.4375,306800,25.4375,25.4375,4.4526963 +"Consolidated Edison, Inc.",ED,6/20/89,25.375,25.4375,142200,25.5,25.5,4.4636393 +"Consolidated Edison, Inc.",ED,6/21/89,25.4375,25.5,194800,25.5,25.5,4.4636393 +"Consolidated Edison, Inc.",ED,6/22/89,25.4375,25.5,386400,25.875,25.875,4.52928 +"Consolidated Edison, Inc.",ED,6/23/89,25.75,25.875,256400,26,26,4.55116 +"Consolidated Edison, Inc.",ED,6/26/89,25.8125,26,162600,26,25.875,4.52928 +"Consolidated Edison, Inc.",ED,6/27/89,25.8125,25.875,139400,25.875,25.875,4.52928 +"Consolidated Edison, Inc.",ED,6/28/89,25.5,25.875,154400,25.875,25.6875,4.4964604 +"Consolidated Edison, Inc.",ED,6/29/89,25.25,25.6875,213600,25.6875,25.375,4.441757 +"Consolidated Edison, Inc.",ED,6/30/89,25.25,25.5,370200,25.5,25.375,4.441757 +"Consolidated Edison, Inc.",ED,7/3/89,25.125,25.375,127300,25.75,25.625,4.485518 +"Consolidated Edison, Inc.",ED,7/5/89,25.125,25.375,241300,25.5,25.375,4.441757 +"Consolidated Edison, Inc.",ED,7/6/89,25.375,25.625,187800,25.625,25.5,4.4636393 +"Consolidated Edison, Inc.",ED,7/7/89,25.375,25.625,201500,26,25.875,4.52928 +"Consolidated Edison, Inc.",ED,7/10/89,26,26,364100,26.625,26.25,4.594919 +"Consolidated Edison, Inc.",ED,7/11/89,26.375,26.5,238300,26.875,26.75,4.682442 +"Consolidated Edison, Inc.",ED,7/12/89,26.5,26.625,180300,26.875,26.625,4.660561 +"Consolidated Edison, Inc.",ED,7/13/89,26.25,26.625,215700,26.625,26.5,4.6386824 +"Consolidated Edison, Inc.",ED,7/14/89,26.25,26.5,336400,26.75,26.75,4.682442 +"Consolidated Edison, Inc.",ED,7/17/89,26.375,26.5,84400,26.625,26.5,4.6386824 +"Consolidated Edison, Inc.",ED,7/18/89,26.125,26.375,96500,26.5,26.375,4.6168027 +"Consolidated Edison, Inc.",ED,7/19/89,26.25,26.375,208000,26.5,26.5,4.6386824 +"Consolidated Edison, Inc.",ED,7/20/89,26.25,26.625,189900,26.875,26.25,4.594919 +"Consolidated Edison, Inc.",ED,7/21/89,26.125,26.25,137000,26.375,26.375,4.6168027 +"Consolidated Edison, Inc.",ED,7/24/89,26.125,26.25,121400,26.5,26.5,4.6386824 +"Consolidated Edison, Inc.",ED,7/25/89,26.25,26.5,230000,26.625,26.375,4.6168027 +"Consolidated Edison, Inc.",ED,7/26/89,26.125,26.375,411400,26.5,26.375,4.6168027 +"Consolidated Edison, Inc.",ED,7/27/89,26.25,26.5,157700,26.625,26.5,4.6386824 +"Consolidated Edison, Inc.",ED,7/28/89,26.25,26.5,238000,26.625,26.5,4.6386824 +"Consolidated Edison, Inc.",ED,7/31/89,26.25,26.5,278200,27,26.75,4.682442 +"Consolidated Edison, Inc.",ED,8/1/89,26.75,26.875,423200,27.375,26.875,4.7043242 +"Consolidated Edison, Inc.",ED,8/2/89,26.75,26.875,142600,27,26.875,4.7043242 +"Consolidated Edison, Inc.",ED,8/3/89,26.875,27,153500,27.25,27.125,4.748084 +"Consolidated Edison, Inc.",ED,8/4/89,27,27.25,297600,27.25,27,4.7262034 +"Consolidated Edison, Inc.",ED,8/7/89,27.125,27.125,316500,27.75,27.75,4.857489 +"Consolidated Edison, Inc.",ED,8/8/89,27.75,27.875,453800,28,27.875,4.8793707 +"Consolidated Edison, Inc.",ED,8/9/89,27.625,27.875,702300,28.25,27.875,4.8793707 +"Consolidated Edison, Inc.",ED,8/10/89,26.875,27.125,2435100,27.125,27.125,4.822477 +"Consolidated Edison, Inc.",ED,8/11/89,26.5,27.375,2048400,27.5,26.625,4.7335825 +"Consolidated Edison, Inc.",ED,8/14/89,26.25,26.625,216800,26.875,26.375,4.6891365 +"Consolidated Edison, Inc.",ED,8/15/89,26.375,26.5,382100,26.75,26.375,4.6891365 +"Consolidated Edison, Inc.",ED,8/16/89,26.375,26.375,276200,26.625,26.5,4.7113624 +"Consolidated Edison, Inc.",ED,8/17/89,26.125,26.5,181400,26.5,26.25,4.6669126 +"Consolidated Edison, Inc.",ED,8/18/89,26,26,218700,26.375,26.25,4.6669126 +"Consolidated Edison, Inc.",ED,8/21/89,25.625,26.375,284500,26.5,25.75,4.57802 +"Consolidated Edison, Inc.",ED,8/22/89,25.5,25.75,272500,25.875,25.75,4.57802 +"Consolidated Edison, Inc.",ED,8/23/89,25.625,25.75,252000,26.125,26.125,4.6446896 +"Consolidated Edison, Inc.",ED,8/24/89,26,26.25,296200,26.5,26.375,4.6891365 +"Consolidated Edison, Inc.",ED,8/25/89,25.875,26.25,163600,26.375,26.125,4.6446896 +"Consolidated Edison, Inc.",ED,8/28/89,25.75,25.75,125300,26,26,4.6224666 +"Consolidated Edison, Inc.",ED,8/29/89,25.625,26,147400,26.125,25.75,4.57802 +"Consolidated Edison, Inc.",ED,8/30/89,25.375,25.625,332900,25.875,25.5,4.5335712 +"Consolidated Edison, Inc.",ED,8/31/89,25.5,25.5,199100,25.875,25.5,4.5335712 +"Consolidated Edison, Inc.",ED,9/1/89,25.5,25.5,444200,25.875,25.5,4.5335712 +"Consolidated Edison, Inc.",ED,9/5/89,25.375,25.75,347500,25.75,25.5,4.5335712 +"Consolidated Edison, Inc.",ED,9/6/89,25.125,25.5,275600,25.625,25.25,4.489127 +"Consolidated Edison, Inc.",ED,9/7/89,25,25.25,699100,25.375,25,4.4446793 +"Consolidated Edison, Inc.",ED,9/8/89,24.5,25,241500,25.25,25.125,4.4669027 +"Consolidated Edison, Inc.",ED,9/11/89,24.875,25,235100,25.25,25.125,4.4669027 +"Consolidated Edison, Inc.",ED,9/12/89,25.125,25.25,470200,25.375,25.375,4.5113516 +"Consolidated Edison, Inc.",ED,9/13/89,24.875,25.375,278200,25.375,25,4.4446793 +"Consolidated Edison, Inc.",ED,9/14/89,24.875,25,495700,25.125,25.125,4.4669027 +"Consolidated Edison, Inc.",ED,9/15/89,24.75,25,663600,25.125,25,4.4446793 +"Consolidated Edison, Inc.",ED,9/18/89,24.875,24.875,258300,25,25,4.4446793 +"Consolidated Edison, Inc.",ED,9/19/89,24.875,24.875,367600,25.125,25,4.4446793 +"Consolidated Edison, Inc.",ED,9/20/89,25,25.125,289100,25.25,25.25,4.489127 +"Consolidated Edison, Inc.",ED,9/21/89,25.125,25.25,252100,25.25,25.25,4.489127 +"Consolidated Edison, Inc.",ED,9/22/89,25,25.125,290800,25.25,25.125,4.4669027 +"Consolidated Edison, Inc.",ED,9/25/89,24.75,25.25,547000,25.25,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,9/26/89,24.875,24.875,201700,25.25,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,9/27/89,24.625,24.875,125100,25,24.75,4.4002347 +"Consolidated Edison, Inc.",ED,9/28/89,24.625,24.625,216000,24.875,24.75,4.4002347 +"Consolidated Edison, Inc.",ED,9/29/89,24.625,24.75,152400,24.875,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,10/2/89,24.625,24.75,326900,24.875,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,10/3/89,24.625,24.75,242300,25,25,4.4446793 +"Consolidated Edison, Inc.",ED,10/4/89,24.5,24.875,368900,24.875,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,10/5/89,24.625,24.875,139900,25.125,25,4.4446793 +"Consolidated Edison, Inc.",ED,10/6/89,24.75,25.25,195200,25.25,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,10/9/89,24.875,25,122000,25.125,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,10/10/89,24.875,25.125,198800,25.125,25,4.4446793 +"Consolidated Edison, Inc.",ED,10/11/89,24.75,25,235200,25,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,10/12/89,24.875,24.875,237100,25,25,4.4446793 +"Consolidated Edison, Inc.",ED,10/13/89,24.25,25,299200,25.125,24.375,4.333562 +"Consolidated Edison, Inc.",ED,10/16/89,24.25,24.375,477600,24.875,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,10/17/89,24.5,24.625,372200,25.125,24.75,4.4002347 +"Consolidated Edison, Inc.",ED,10/18/89,24.625,24.875,168900,25.25,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,10/19/89,24.625,24.625,252200,25.125,25.125,4.4669027 +"Consolidated Edison, Inc.",ED,10/20/89,24.875,25.125,132200,25.125,25,4.4446793 +"Consolidated Edison, Inc.",ED,10/23/89,25,25,817600,25.25,25.125,4.4669027 +"Consolidated Edison, Inc.",ED,10/24/89,24.75,25,431800,25.125,24.875,4.4224544 +"Consolidated Edison, Inc.",ED,10/25/89,24.875,25,316300,25.125,25,4.4446793 +"Consolidated Edison, Inc.",ED,10/26/89,24.625,24.875,403000,25,24.75,4.4002347 +"Consolidated Edison, Inc.",ED,10/27/89,24.625,24.625,264500,24.875,24.75,4.4002347 +"Consolidated Edison, Inc.",ED,10/30/89,24.75,24.75,241000,25.125,25,4.4446793 +"Consolidated Edison, Inc.",ED,10/31/89,25,25.125,440000,25.5,25.5,4.5335712 +"Consolidated Edison, Inc.",ED,11/1/89,25.375,25.5,541200,25.75,25.75,4.57802 +"Consolidated Edison, Inc.",ED,11/2/89,25.75,25.75,485100,26.125,26.125,4.6446896 +"Consolidated Edison, Inc.",ED,11/3/89,25.875,26,313900,26.25,26.125,4.6446896 +"Consolidated Edison, Inc.",ED,11/6/89,25.75,26,277600,26.125,25.875,4.6002445 +"Consolidated Edison, Inc.",ED,11/7/89,25.875,25.875,399000,26.375,26.375,4.6891365 +"Consolidated Edison, Inc.",ED,11/8/89,26.25,26.375,810700,26.5,26.5,4.7113624 +"Consolidated Edison, Inc.",ED,11/9/89,25.625,26,716900,26.125,25.875,4.676121 +"Consolidated Edison, Inc.",ED,11/10/89,25.625,25.875,438700,26,26,4.6987085 +"Consolidated Edison, Inc.",ED,11/13/89,25.75,26,259300,26.125,26,4.6987085 +"Consolidated Edison, Inc.",ED,11/14/89,25.875,26,184400,26.125,26,4.6987085 +"Consolidated Edison, Inc.",ED,11/15/89,25.625,25.75,157500,26,26,4.6987085 +"Consolidated Edison, Inc.",ED,11/16/89,25.875,26.25,140000,26.25,26.125,4.7213 +"Consolidated Edison, Inc.",ED,11/17/89,25.75,26.125,296900,26.125,26,4.6987085 +"Consolidated Edison, Inc.",ED,11/20/89,25.75,26,108700,26.125,25.75,4.653528 +"Consolidated Edison, Inc.",ED,11/21/89,25.5,25.75,180600,25.75,25.75,4.653528 +"Consolidated Edison, Inc.",ED,11/22/89,25.625,25.75,170500,26,26,4.6987085 +"Consolidated Edison, Inc.",ED,11/24/89,26,26,131500,26.25,26.25,4.7438893 +"Consolidated Edison, Inc.",ED,11/27/89,26.125,26.125,514100,26.5,26.375,4.7664785 +"Consolidated Edison, Inc.",ED,11/28/89,26.375,26.375,298100,26.625,26.5,4.78907 +"Consolidated Edison, Inc.",ED,11/29/89,26.375,26.375,388200,26.875,26.75,4.834247 +"Consolidated Edison, Inc.",ED,11/30/89,26.75,26.75,548700,27.125,27.125,4.9020157 +"Consolidated Edison, Inc.",ED,12/1/89,26.875,26.875,369300,27.5,27.25,4.9246073 +"Consolidated Edison, Inc.",ED,12/4/89,27,27.25,148800,27.25,27,4.8794303 +"Consolidated Edison, Inc.",ED,12/5/89,27,27.125,236800,27.125,27.125,4.9020157 +"Consolidated Edison, Inc.",ED,12/6/89,26.875,27,112500,27.125,26.875,4.8568377 +"Consolidated Edison, Inc.",ED,12/7/89,26.625,26.875,225800,27,26.875,4.8568377 +"Consolidated Edison, Inc.",ED,12/8/89,26.75,26.875,140500,27.125,26.875,4.8568377 +"Consolidated Edison, Inc.",ED,12/11/89,26.75,26.875,458800,27,27,4.8794303 +"Consolidated Edison, Inc.",ED,12/12/89,26.875,26.875,726700,27.125,27.125,4.9020157 +"Consolidated Edison, Inc.",ED,12/13/89,27,27.125,324200,27.75,27.625,4.9923797 +"Consolidated Edison, Inc.",ED,12/14/89,27.625,27.875,213900,27.875,27.75,5.014967 +"Consolidated Edison, Inc.",ED,12/15/89,27.625,27.875,781400,28.125,28.125,5.0827394 +"Consolidated Edison, Inc.",ED,12/18/89,28.25,28.375,293000,28.625,28.25,5.105328 +"Consolidated Edison, Inc.",ED,12/19/89,28.25,28.25,503100,28.625,28.625,5.1730986 +"Consolidated Edison, Inc.",ED,12/20/89,28,28.375,298500,28.625,28,5.0601497 +"Consolidated Edison, Inc.",ED,12/21/89,28,28,543900,29.25,28.875,5.2182755 +"Consolidated Edison, Inc.",ED,12/22/89,28.875,28.875,275900,29.625,29.375,5.308637 +"Consolidated Edison, Inc.",ED,12/26/89,29.25,29.25,179200,29.625,29.375,5.308637 +"Consolidated Edison, Inc.",ED,12/27/89,29.25,29.375,294500,29.875,29.25,5.2860465 +"Consolidated Edison, Inc.",ED,12/28/89,29.125,29.375,296400,29.375,29.25,5.2860465 +"Consolidated Edison, Inc.",ED,12/29/89,28.875,29.125,923200,29.25,29.125,5.263457 +"Consolidated Edison, Inc.",ED,1/2/90,28.875,29.125,365200,29.25,29.25,5.2860465 +"Consolidated Edison, Inc.",ED,1/3/90,28.75,29.125,261300,29.25,28.75,5.1956882 +"Consolidated Edison, Inc.",ED,1/4/90,28,28.75,271200,28.75,28.25,5.105328 +"Consolidated Edison, Inc.",ED,1/5/90,27.75,28.125,203100,28.125,28,5.0601497 +"Consolidated Edison, Inc.",ED,1/8/90,27.25,27.625,333000,27.75,27.5,4.969786 +"Consolidated Edison, Inc.",ED,1/9/90,26.875,27.5,280400,27.75,27.25,4.9246073 +"Consolidated Edison, Inc.",ED,1/10/90,27,27.25,505100,27.75,27.75,5.014967 +"Consolidated Edison, Inc.",ED,1/11/90,27.625,28,203200,28,27.75,5.014967 +"Consolidated Edison, Inc.",ED,1/12/90,26.75,27.25,367000,27.5,26.75,4.834247 +"Consolidated Edison, Inc.",ED,1/15/90,26.5,26.625,259800,26.875,26.75,4.834247 +"Consolidated Edison, Inc.",ED,1/16/90,26.375,26.5,126200,27,27,4.8794303 +"Consolidated Edison, Inc.",ED,1/17/90,26.5,26.875,495500,27,26.75,4.834247 +"Consolidated Edison, Inc.",ED,1/18/90,26.375,26.375,203400,27.125,26.75,4.834247 +"Consolidated Edison, Inc.",ED,1/19/90,26.125,26.875,224800,26.875,26.375,4.7664785 +"Consolidated Edison, Inc.",ED,1/22/90,26.375,26.5,237900,26.875,26.625,4.811657 +"Consolidated Edison, Inc.",ED,1/23/90,26.125,26.625,377200,26.75,26.5,4.78907 +"Consolidated Edison, Inc.",ED,1/24/90,25.25,25.25,422800,26.625,26.375,4.7664785 +"Consolidated Edison, Inc.",ED,1/25/90,25.875,26.625,235100,26.75,26.25,4.7438893 +"Consolidated Edison, Inc.",ED,1/26/90,26,26,369300,27,26.875,4.8568377 +"Consolidated Edison, Inc.",ED,1/29/90,26.375,26.75,244000,26.875,26.625,4.811657 +"Consolidated Edison, Inc.",ED,1/30/90,26.25,26.625,311100,26.75,26.375,4.7664785 +"Consolidated Edison, Inc.",ED,1/31/90,26.5,26.5,448000,27.25,27.25,4.9246073 +"Consolidated Edison, Inc.",ED,2/1/90,26.875,27,201900,27.25,27.25,4.9246073 +"Consolidated Edison, Inc.",ED,2/2/90,27.125,27.25,504600,27.625,27.375,4.947198 +"Consolidated Edison, Inc.",ED,2/5/90,27.25,27.375,315600,27.875,27.75,5.014967 +"Consolidated Edison, Inc.",ED,2/6/90,27.375,27.625,150600,27.75,27.5,4.969786 +"Consolidated Edison, Inc.",ED,2/7/90,27.125,27.25,520200,27.5,27.25,4.9246073 +"Consolidated Edison, Inc.",ED,2/8/90,26.375,26.75,654400,26.75,26.625,4.893364 +"Consolidated Edison, Inc.",ED,2/9/90,26.5,26.75,501500,26.75,26.75,4.9163384 +"Consolidated Edison, Inc.",ED,2/12/90,26,26.625,155300,26.75,26,4.778494 +"Consolidated Edison, Inc.",ED,2/13/90,25.875,26.25,634300,26.375,26.25,4.8244467 +"Consolidated Edison, Inc.",ED,2/14/90,26.125,26.25,250500,26.625,26.625,4.893364 +"Consolidated Edison, Inc.",ED,2/15/90,26.25,26.375,158000,26.625,26.375,4.847419 +"Consolidated Edison, Inc.",ED,2/16/90,26.125,26.375,258100,26.625,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,2/20/90,25.625,26.125,198700,26.125,25.875,4.755524 +"Consolidated Edison, Inc.",ED,2/21/90,25.375,25.625,332500,25.875,25.75,4.732551 +"Consolidated Edison, Inc.",ED,2/22/90,25.125,25.75,241100,25.75,25.25,4.640656 +"Consolidated Edison, Inc.",ED,2/23/90,25.125,25.375,169000,25.5,25.375,4.6636295 +"Consolidated Edison, Inc.",ED,2/26/90,25.25,25.25,296800,25.875,25.875,4.755524 +"Consolidated Edison, Inc.",ED,2/27/90,25.625,25.75,357100,26,25.875,4.755524 +"Consolidated Edison, Inc.",ED,2/28/90,25.75,25.75,254000,26.5,26.375,4.847419 +"Consolidated Edison, Inc.",ED,3/1/90,26,26.25,169300,26.375,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,3/2/90,25.875,26.25,144100,26.25,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,3/5/90,25.5,25.875,238000,26,25.625,4.709575 +"Consolidated Edison, Inc.",ED,3/6/90,25.625,25.75,141700,26.125,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,3/7/90,25.875,26,169900,26.25,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,3/8/90,25.875,26.125,284900,26.375,26.375,4.847419 +"Consolidated Edison, Inc.",ED,3/9/90,26,26.375,343600,26.375,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,3/12/90,26,26.25,139200,26.25,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,3/13/90,25.625,26.125,202300,26.125,26,4.778494 +"Consolidated Edison, Inc.",ED,3/14/90,25.75,26,211100,26.375,26.25,4.8244467 +"Consolidated Edison, Inc.",ED,3/15/90,26.25,26.25,167300,26.5,26.5,4.8703885 +"Consolidated Edison, Inc.",ED,3/16/90,26.5,26.875,440000,26.875,26.625,4.893364 +"Consolidated Edison, Inc.",ED,3/19/90,26.25,26.625,166800,26.625,26.625,4.893364 +"Consolidated Edison, Inc.",ED,3/20/90,26.375,26.625,186000,26.75,26.5,4.8703885 +"Consolidated Edison, Inc.",ED,3/21/90,26.125,26.25,290200,26.5,26.5,4.8703885 +"Consolidated Edison, Inc.",ED,3/22/90,26.375,26.5,288200,26.625,26.5,4.8703885 +"Consolidated Edison, Inc.",ED,3/23/90,26.125,26.5,195400,26.5,26.25,4.8244467 +"Consolidated Edison, Inc.",ED,3/26/90,26.125,26.25,953500,26.375,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,3/27/90,25.25,26.25,149000,26.5,26.375,4.847419 +"Consolidated Edison, Inc.",ED,3/28/90,26.125,26.125,135100,26.5,26.375,4.847419 +"Consolidated Edison, Inc.",ED,3/29/90,26,26.25,91800,26.25,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,3/30/90,25.75,26.125,285000,26.25,26,4.778494 +"Consolidated Edison, Inc.",ED,4/2/90,26,26,136100,26.125,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,4/3/90,26,26.125,198300,26.5,26.5,4.8703885 +"Consolidated Edison, Inc.",ED,4/4/90,26.125,26.375,104500,26.5,26.25,4.8244467 +"Consolidated Edison, Inc.",ED,4/5/90,25.875,26.5,222800,26.5,25.875,4.755524 +"Consolidated Edison, Inc.",ED,4/6/90,25.875,26.125,132500,26.25,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,4/9/90,25.875,26.125,134100,26.25,26.125,4.8014703 +"Consolidated Edison, Inc.",ED,4/10/90,25.875,26,60800,26.25,26,4.778494 +"Consolidated Edison, Inc.",ED,4/11/90,25.75,26.125,114500,26.25,25.75,4.732551 +"Consolidated Edison, Inc.",ED,4/12/90,25.75,25.875,84300,26,25.75,4.732551 +"Consolidated Edison, Inc.",ED,4/16/90,25.75,25.875,285600,26.25,26,4.778494 +"Consolidated Edison, Inc.",ED,4/17/90,25.75,25.75,163900,25.875,25.75,4.732551 +"Consolidated Edison, Inc.",ED,4/18/90,25.125,25.75,633400,25.875,25.375,4.6636295 +"Consolidated Edison, Inc.",ED,4/19/90,24.875,25.125,430500,25.375,25,4.5947084 +"Consolidated Edison, Inc.",ED,4/20/90,24.375,24.875,440500,25,24.625,4.525788 +"Consolidated Edison, Inc.",ED,4/23/90,23.875,24.5,470500,24.5,24.125,4.4338923 +"Consolidated Edison, Inc.",ED,4/24/90,24.125,24.25,322200,24.375,24.25,4.4568686 +"Consolidated Edison, Inc.",ED,4/25/90,24.125,24.25,266700,24.625,24.25,4.4568686 +"Consolidated Edison, Inc.",ED,4/26/90,23.875,24.25,174100,24.375,24,4.410918 +"Consolidated Edison, Inc.",ED,4/27/90,23.75,24,225200,24.125,24,4.410918 +"Consolidated Edison, Inc.",ED,4/30/90,23.625,23.875,287200,24,23.75,4.364975 +"Consolidated Edison, Inc.",ED,5/1/90,23.625,24,758100,24,23.875,4.3879466 +"Consolidated Edison, Inc.",ED,5/2/90,23.875,23.875,184900,24.125,24,4.410918 +"Consolidated Edison, Inc.",ED,5/3/90,23.875,24.125,144700,24.25,24,4.410918 +"Consolidated Edison, Inc.",ED,5/4/90,24.125,24.125,256800,24.5,24.375,4.4798408 +"Consolidated Edison, Inc.",ED,5/7/90,24.375,24.5,437300,24.75,24.75,4.5487623 +"Consolidated Edison, Inc.",ED,5/8/90,24.375,24.75,948100,25.125,25.125,4.6176815 +"Consolidated Edison, Inc.",ED,5/9/90,25,25,876400,25.375,25.375,4.6636295 +"Consolidated Edison, Inc.",ED,5/10/90,24.875,25,487600,25.25,24.875,4.6552052 +"Consolidated Edison, Inc.",ED,5/11/90,25.25,25.375,614800,25.75,25.625,4.795564 +"Consolidated Edison, Inc.",ED,5/14/90,25.5,25.5,253100,25.875,25.5,4.7721753 +"Consolidated Edison, Inc.",ED,5/15/90,25.375,25.625,302700,25.625,25.625,4.795564 +"Consolidated Edison, Inc.",ED,5/16/90,25.375,25.5,140000,25.625,25.5,4.7721753 +"Consolidated Edison, Inc.",ED,5/17/90,25.25,25.5,205700,25.75,25.375,4.7487793 +"Consolidated Edison, Inc.",ED,5/18/90,25,25.375,278200,25.375,25.25,4.7253866 +"Consolidated Edison, Inc.",ED,5/21/90,24.75,24.875,470000,25.125,25,4.678601 +"Consolidated Edison, Inc.",ED,5/22/90,24.625,25.375,356900,25.375,24.75,4.631816 +"Consolidated Edison, Inc.",ED,5/23/90,24.375,24.875,457800,24.875,24.375,4.5616345 +"Consolidated Edison, Inc.",ED,5/24/90,24,24.5,791900,24.5,24.125,4.514849 +"Consolidated Edison, Inc.",ED,5/25/90,24,24.125,173000,24.375,24.375,4.5616345 +"Consolidated Edison, Inc.",ED,5/29/90,24.25,24.375,180900,24.625,24.625,4.6084213 +"Consolidated Edison, Inc.",ED,5/30/90,23.25,24.875,1078100,24.875,23.625,4.421276 +"Consolidated Edison, Inc.",ED,5/31/90,23.25,23.625,694700,23.75,23.375,4.374493 +"Consolidated Edison, Inc.",ED,6/1/90,23.375,23.625,650500,23.75,23.5,4.397884 +"Consolidated Edison, Inc.",ED,6/4/90,23.5,23.5,283400,24.125,24.125,4.514849 +"Consolidated Edison, Inc.",ED,6/5/90,24.125,24.375,388800,24.5,24.25,4.5382442 +"Consolidated Edison, Inc.",ED,6/6/90,23.75,24.25,355200,24.25,24,4.4914546 +"Consolidated Edison, Inc.",ED,6/7/90,23.625,24.125,277100,24.25,23.875,4.4680653 +"Consolidated Edison, Inc.",ED,6/8/90,23.625,23.75,206100,24,23.875,4.4680653 +"Consolidated Edison, Inc.",ED,6/11/90,23.875,24,440300,24.375,24.25,4.5382442 +"Consolidated Edison, Inc.",ED,6/12/90,24.25,24.25,442300,24.625,24.375,4.5616345 +"Consolidated Edison, Inc.",ED,6/13/90,24.25,24.5,242000,24.625,24.25,4.5382442 +"Consolidated Edison, Inc.",ED,6/14/90,24,24.5,200100,24.5,24.375,4.5616345 +"Consolidated Edison, Inc.",ED,6/15/90,24.375,24.625,517100,24.625,24.5,4.5850277 +"Consolidated Edison, Inc.",ED,6/18/90,24.25,24.625,214400,24.625,24.25,4.5382442 +"Consolidated Edison, Inc.",ED,6/19/90,24.125,24.125,134500,24.25,24.125,4.514849 +"Consolidated Edison, Inc.",ED,6/20/90,23.75,24.125,190900,24.25,23.75,4.4446726 +"Consolidated Edison, Inc.",ED,6/21/90,23.625,23.625,1075000,24,23.875,4.4680653 +"Consolidated Edison, Inc.",ED,6/22/90,23.5,23.875,389200,24.125,23.5,4.397884 +"Consolidated Edison, Inc.",ED,6/25/90,23.25,23.625,231900,23.625,23.375,4.374493 +"Consolidated Edison, Inc.",ED,6/26/90,23.25,23.625,274500,23.875,23.25,4.3510966 +"Consolidated Edison, Inc.",ED,6/27/90,23.25,23.375,235200,23.625,23.5,4.397884 +"Consolidated Edison, Inc.",ED,6/28/90,23.375,23.625,178300,23.75,23.75,4.4446726 +"Consolidated Edison, Inc.",ED,6/29/90,23.375,23.75,301400,23.75,23.5,4.397884 +"Consolidated Edison, Inc.",ED,7/2/90,23.375,23.5,739400,23.625,23.625,4.421276 +"Consolidated Edison, Inc.",ED,7/3/90,23.25,23.625,374200,23.625,23.5,4.397884 +"Consolidated Edison, Inc.",ED,7/5/90,23,23.5,546700,23.5,23.25,4.3510966 +"Consolidated Edison, Inc.",ED,7/6/90,23,23,153100,23.375,23.375,4.374493 +"Consolidated Edison, Inc.",ED,7/9/90,23,23.375,330000,23.375,23.375,4.374493 +"Consolidated Edison, Inc.",ED,7/10/90,23.125,23.25,278500,23.5,23.125,4.327705 +"Consolidated Edison, Inc.",ED,7/11/90,23.125,23.25,226800,23.375,23.25,4.3510966 +"Consolidated Edison, Inc.",ED,7/12/90,23.125,23.125,417300,23.625,23.625,4.421276 +"Consolidated Edison, Inc.",ED,7/13/90,23.5,23.75,284100,23.875,23.875,4.4680653 +"Consolidated Edison, Inc.",ED,7/16/90,23.375,23.875,292100,23.875,23.625,4.421276 +"Consolidated Edison, Inc.",ED,7/17/90,23.25,23.5,127600,23.625,23.5,4.397884 +"Consolidated Edison, Inc.",ED,7/18/90,22.875,23.125,289400,23.25,23,4.3043113 +"Consolidated Edison, Inc.",ED,7/19/90,22.875,22.875,289500,23.375,23.25,4.3510966 +"Consolidated Edison, Inc.",ED,7/20/90,23.125,23.25,445600,23.5,23.25,4.3510966 +"Consolidated Edison, Inc.",ED,7/23/90,22.75,23.125,232600,23.125,23,4.3043113 +"Consolidated Edison, Inc.",ED,7/24/90,22.5,23,474700,23,23,4.3043113 +"Consolidated Edison, Inc.",ED,7/25/90,22.875,23,318900,23.25,23.25,4.3510966 +"Consolidated Edison, Inc.",ED,7/26/90,22.75,23,159400,23.125,22.875,4.2809196 +"Consolidated Edison, Inc.",ED,7/27/90,22.75,22.875,313400,23,23,4.3043113 +"Consolidated Edison, Inc.",ED,7/30/90,22.875,22.875,530500,24,24,4.4914546 +"Consolidated Edison, Inc.",ED,7/31/90,24.125,24.25,894300,25,25,4.678601 +"Consolidated Edison, Inc.",ED,8/1/90,24.625,25,515500,25.25,24.875,4.6552052 +"Consolidated Edison, Inc.",ED,8/2/90,24.25,24.25,337800,24.5,24.375,4.5616345 +"Consolidated Edison, Inc.",ED,8/3/90,23.375,24.125,315800,24.125,23.75,4.4446726 +"Consolidated Edison, Inc.",ED,8/6/90,22.875,23,279600,23.375,23,4.3043113 +"Consolidated Edison, Inc.",ED,8/7/90,23.125,23.375,404200,23.625,23.375,4.374493 +"Consolidated Edison, Inc.",ED,8/8/90,23.125,23.25,924900,23.75,23.25,4.3510966 +"Consolidated Edison, Inc.",ED,8/9/90,22.625,22.625,239900,23,22.875,4.3663697 +"Consolidated Edison, Inc.",ED,8/10/90,22.5,22.875,629700,23,22.625,4.3186483 +"Consolidated Edison, Inc.",ED,8/13/90,22.125,22.625,663000,22.75,22.5,4.2947884 +"Consolidated Edison, Inc.",ED,8/14/90,22.25,22.625,191400,22.75,22.5,4.2947884 +"Consolidated Edison, Inc.",ED,8/15/90,22.625,22.75,143200,22.75,22.625,4.3186483 +"Consolidated Edison, Inc.",ED,8/16/90,22,22.5,553000,22.625,22.125,4.223211 +"Consolidated Edison, Inc.",ED,8/17/90,21.625,22,215900,22.125,22,4.199348 +"Consolidated Edison, Inc.",ED,8/20/90,21.375,22,314200,22,21.5,4.103911 +"Consolidated Edison, Inc.",ED,8/21/90,20.5,21.5,393000,21.5,21,4.0084696 +"Consolidated Edison, Inc.",ED,8/22/90,20.625,21.25,705300,21.25,20.875,3.9846091 +"Consolidated Edison, Inc.",ED,8/23/90,19.75,20.25,1008200,20.5,20.25,3.865309 +"Consolidated Edison, Inc.",ED,8/24/90,20.25,20.625,358700,20.75,20.375,3.8891678 +"Consolidated Edison, Inc.",ED,8/27/90,20.75,20.75,468800,21.25,20.75,3.9607499 +"Consolidated Edison, Inc.",ED,8/28/90,20.75,20.875,199900,21.125,20.75,3.9607499 +"Consolidated Edison, Inc.",ED,8/29/90,20.75,20.875,248900,21.5,21.5,4.103911 +"Consolidated Edison, Inc.",ED,8/30/90,21,21.5,213100,21.5,21,4.0084696 +"Consolidated Edison, Inc.",ED,8/31/90,20.875,21,263900,21.75,21.75,4.151628 +"Consolidated Edison, Inc.",ED,9/4/90,21.5,21.5,337600,22,21.875,4.1754875 +"Consolidated Edison, Inc.",ED,9/5/90,21.75,21.75,342000,22.375,22.375,4.27093 +"Consolidated Edison, Inc.",ED,9/6/90,21.625,22.125,242900,22.25,21.875,4.1754875 +"Consolidated Edison, Inc.",ED,9/7/90,21.75,21.75,179400,22.125,21.875,4.1754875 +"Consolidated Edison, Inc.",ED,9/10/90,21.375,22,196400,22.125,21.625,4.1277695 +"Consolidated Edison, Inc.",ED,9/11/90,21.625,21.75,126000,21.875,21.75,4.151628 +"Consolidated Edison, Inc.",ED,9/12/90,21.5,21.75,507100,21.75,21.625,4.1277695 +"Consolidated Edison, Inc.",ED,9/13/90,21.125,21.75,299500,21.75,21.5,4.103911 +"Consolidated Edison, Inc.",ED,9/14/90,21.25,21.75,237700,21.75,21.375,4.080049 +"Consolidated Edison, Inc.",ED,9/17/90,21.25,21.25,275600,21.5,21.375,4.080049 +"Consolidated Edison, Inc.",ED,9/18/90,21.125,21.5,405400,21.5,21.375,4.080049 +"Consolidated Edison, Inc.",ED,9/19/90,21.25,21.375,429000,21.5,21.375,4.080049 +"Consolidated Edison, Inc.",ED,9/20/90,21,21.375,147300,21.375,21.125,4.032329 +"Consolidated Edison, Inc.",ED,9/21/90,21,21.25,324000,21.375,21.25,4.0561914 +"Consolidated Edison, Inc.",ED,9/24/90,20.5,21.25,165400,21.25,20.75,3.9607499 +"Consolidated Edison, Inc.",ED,9/25/90,20.75,20.875,286600,21.25,21.125,4.032329 +"Consolidated Edison, Inc.",ED,9/26/90,20.75,21.125,136400,21.125,20.875,3.9846091 +"Consolidated Edison, Inc.",ED,9/27/90,20.5,21,297100,21.25,20.75,3.9607499 +"Consolidated Edison, Inc.",ED,9/28/90,20.5,20.625,252500,21,21,4.0084696 +"Consolidated Edison, Inc.",ED,10/1/90,21.125,21.25,318900,21.5,21.5,4.103911 +"Consolidated Edison, Inc.",ED,10/2/90,21.5,21.75,260500,21.875,21.5,4.103911 +"Consolidated Edison, Inc.",ED,10/3/90,21.25,21.5,191100,21.75,21.25,4.0561914 +"Consolidated Edison, Inc.",ED,10/4/90,21.25,21.25,496500,21.75,21.75,4.151628 +"Consolidated Edison, Inc.",ED,10/5/90,21,21.375,163100,22,21.75,4.151628 +"Consolidated Edison, Inc.",ED,10/8/90,21.75,22,120500,22.125,22,4.199348 +"Consolidated Edison, Inc.",ED,10/9/90,21.375,21.875,175000,22,21.375,4.080049 +"Consolidated Edison, Inc.",ED,10/10/90,21.375,21.5,452200,21.75,21.375,4.080049 +"Consolidated Edison, Inc.",ED,10/11/90,21.375,21.5,166500,21.625,21.375,4.080049 +"Consolidated Edison, Inc.",ED,10/12/90,21.375,21.625,881100,22,22,4.199348 +"Consolidated Edison, Inc.",ED,10/15/90,21.625,22,274700,22.125,21.875,4.1754875 +"Consolidated Edison, Inc.",ED,10/16/90,21.875,22,294400,22.25,22.125,4.223211 +"Consolidated Edison, Inc.",ED,10/17/90,22,22.125,644800,22.875,22.625,4.3186483 +"Consolidated Edison, Inc.",ED,10/18/90,22.625,22.75,379900,23.25,22.75,4.342508 +"Consolidated Edison, Inc.",ED,10/19/90,22.375,23,292600,23.125,22.875,4.3663697 +"Consolidated Edison, Inc.",ED,10/22/90,22.75,22.875,386600,23.5,23.5,4.485667 +"Consolidated Edison, Inc.",ED,10/23/90,23,23.375,255800,23.5,23.25,4.437947 +"Consolidated Edison, Inc.",ED,10/24/90,23,23.125,197200,23.25,23,4.390227 +"Consolidated Edison, Inc.",ED,10/25/90,22.5,23.125,133300,23.25,22.5,4.2947884 +"Consolidated Edison, Inc.",ED,10/26/90,22.5,22.625,157700,22.75,22.5,4.2947884 +"Consolidated Edison, Inc.",ED,10/29/90,22.25,22.5,169500,23,22.25,4.2470684 +"Consolidated Edison, Inc.",ED,10/30/90,22.375,22.375,107200,23,22.875,4.3663697 +"Consolidated Edison, Inc.",ED,10/31/90,22.875,23,167300,23.375,23.375,4.4618106 +"Consolidated Edison, Inc.",ED,11/1/90,23,23.125,332200,23.75,23.75,4.5333877 +"Consolidated Edison, Inc.",ED,11/2/90,23.25,23.625,584000,24,24,4.5811067 +"Consolidated Edison, Inc.",ED,11/5/90,23.75,24,230300,24.125,24,4.5811067 +"Consolidated Edison, Inc.",ED,11/6/90,23.625,23.875,717200,24.125,24,4.5811067 +"Consolidated Edison, Inc.",ED,11/7/90,22.5,23.5,708400,23.5,22.5,4.377785 +"Consolidated Edison, Inc.",ED,11/8/90,21.625,22.25,821900,22.875,22.625,4.4021044 +"Consolidated Edison, Inc.",ED,11/9/90,22.75,23,249400,23.25,23.125,4.4993873 +"Consolidated Edison, Inc.",ED,11/12/90,23.125,23.25,296500,23.625,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,11/13/90,23,23.375,481400,23.5,23,4.4750667 +"Consolidated Edison, Inc.",ED,11/14/90,22.875,23,285200,23.125,23,4.4750667 +"Consolidated Edison, Inc.",ED,11/15/90,22.5,22.75,261800,22.875,22.5,4.377785 +"Consolidated Edison, Inc.",ED,11/16/90,22.5,22.75,256700,22.875,22.5,4.377785 +"Consolidated Edison, Inc.",ED,11/19/90,22.625,22.875,390000,22.875,22.875,4.450748 +"Consolidated Edison, Inc.",ED,11/20/90,22.5,22.875,167900,22.875,22.5,4.377785 +"Consolidated Edison, Inc.",ED,11/21/90,22.5,22.625,214800,23.125,23.125,4.4993873 +"Consolidated Edison, Inc.",ED,11/23/90,22.875,23,142700,23.125,22.875,4.450748 +"Consolidated Edison, Inc.",ED,11/26/90,22.5,22.625,195900,23,23,4.4750667 +"Consolidated Edison, Inc.",ED,11/27/90,22.875,23.125,126200,23.125,23,4.4750667 +"Consolidated Edison, Inc.",ED,11/28/90,22.25,22.75,271800,22.875,22.625,4.4021044 +"Consolidated Edison, Inc.",ED,11/29/90,22,22.375,228100,22.625,22.25,4.329142 +"Consolidated Edison, Inc.",ED,11/30/90,22.125,22.25,450600,23,23,4.4750667 +"Consolidated Edison, Inc.",ED,12/3/90,22.625,23,159800,23,22.75,4.4264255 +"Consolidated Edison, Inc.",ED,12/4/90,22.625,22.625,391200,23,23,4.4750667 +"Consolidated Edison, Inc.",ED,12/5/90,22.5,23,179700,23.125,22.75,4.4264255 +"Consolidated Edison, Inc.",ED,12/6/90,22.75,22.875,505400,23.125,22.75,4.4264255 +"Consolidated Edison, Inc.",ED,12/7/90,22.75,22.875,328800,23,22.875,4.450748 +"Consolidated Edison, Inc.",ED,12/10/90,22.75,22.875,463000,23.125,23.125,4.4993873 +"Consolidated Edison, Inc.",ED,12/11/90,23,23.125,341100,23.25,23.25,4.523709 +"Consolidated Edison, Inc.",ED,12/12/90,23.125,23.25,383100,23.5,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,12/13/90,23.25,23.5,301100,23.625,23.25,4.523709 +"Consolidated Edison, Inc.",ED,12/14/90,23,23.375,191400,23.375,23.25,4.523709 +"Consolidated Edison, Inc.",ED,12/17/90,23.125,23.5,272300,23.5,23.375,4.5480347 +"Consolidated Edison, Inc.",ED,12/18/90,23.25,23.375,183300,23.875,23.875,4.6453166 +"Consolidated Edison, Inc.",ED,12/19/90,23.5,23.875,669800,23.875,23.625,4.596673 +"Consolidated Edison, Inc.",ED,12/20/90,23.25,23.5,493000,23.625,23.625,4.596673 +"Consolidated Edison, Inc.",ED,12/21/90,23.5,23.625,541800,24,23.875,4.6453166 +"Consolidated Edison, Inc.",ED,12/24/90,23.625,23.875,71000,23.875,23.875,4.6453166 +"Consolidated Edison, Inc.",ED,12/26/90,23.875,24,204600,24.125,24,4.6696367 +"Consolidated Edison, Inc.",ED,12/27/90,23.5,24,200800,24,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,12/28/90,23.25,23.5,193400,23.75,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,12/31/90,23.5,23.75,182600,23.75,23.625,4.596673 +"Consolidated Edison, Inc.",ED,1/2/91,23.375,23.625,261500,23.875,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,1/3/91,23.5,23.625,183400,23.875,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,1/4/91,23.375,23.5,354000,23.75,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,1/7/91,23,23.375,167100,23.5,23,4.4750667 +"Consolidated Edison, Inc.",ED,1/8/91,23.25,23.25,277700,23.625,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,1/9/91,23,23.625,474100,23.75,23.125,4.4993873 +"Consolidated Edison, Inc.",ED,1/10/91,23.125,23.25,222100,23.375,23.25,4.523709 +"Consolidated Edison, Inc.",ED,1/11/91,22.625,23.25,533200,23.375,22.875,4.450748 +"Consolidated Edison, Inc.",ED,1/14/91,22.5,22.75,142900,22.875,22.75,4.4264255 +"Consolidated Edison, Inc.",ED,1/15/91,22.5,22.75,220800,22.875,22.875,4.450748 +"Consolidated Edison, Inc.",ED,1/16/91,22.75,22.75,120300,23.125,22.875,4.450748 +"Consolidated Edison, Inc.",ED,1/17/91,23.375,23.625,270100,23.625,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,1/18/91,23.375,23.5,393200,23.875,23.875,4.6453166 +"Consolidated Edison, Inc.",ED,1/21/91,23.625,23.625,161800,24,23.875,4.6453166 +"Consolidated Edison, Inc.",ED,1/22/91,23.375,23.75,431500,23.875,23.375,4.5480347 +"Consolidated Edison, Inc.",ED,1/23/91,23.375,23.5,267000,23.625,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,1/24/91,23.5,23.5,298000,23.625,23.625,4.596673 +"Consolidated Edison, Inc.",ED,1/25/91,23.25,23.625,253200,23.75,23.625,4.596673 +"Consolidated Edison, Inc.",ED,1/28/91,23.375,23.5,97300,23.625,23.375,4.5480347 +"Consolidated Edison, Inc.",ED,1/29/91,23.25,23.5,330600,23.625,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,1/30/91,23,23.5,278600,23.625,23.375,4.5480347 +"Consolidated Edison, Inc.",ED,1/31/91,23.125,23.125,383900,23.5,23.5,4.5723524 +"Consolidated Edison, Inc.",ED,2/1/91,23.25,23.375,799500,23.75,23.625,4.596673 +"Consolidated Edison, Inc.",ED,2/4/91,23.625,23.625,284800,23.875,23.625,4.596673 +"Consolidated Edison, Inc.",ED,2/5/91,23.5,23.875,359600,23.875,23.625,4.596673 +"Consolidated Edison, Inc.",ED,2/6/91,23.25,23.625,1395900,23.625,23.375,4.5480347 +"Consolidated Edison, Inc.",ED,2/7/91,23.125,23.125,1614300,23.625,23.375,4.640344 +"Consolidated Edison, Inc.",ED,2/8/91,23.5,23.75,1465400,23.875,23.875,4.739603 +"Consolidated Edison, Inc.",ED,2/11/91,24,24,530400,24.75,24.75,4.9133058 +"Consolidated Edison, Inc.",ED,2/12/91,24.25,24.75,302400,24.875,24.375,4.8388605 +"Consolidated Edison, Inc.",ED,2/13/91,23.875,24.5,450900,24.5,24.25,4.8140454 +"Consolidated Edison, Inc.",ED,2/14/91,23.875,24,296900,24.25,23.875,4.739603 +"Consolidated Edison, Inc.",ED,2/15/91,23.625,24,460300,24,23.875,4.739603 +"Consolidated Edison, Inc.",ED,2/19/91,23.75,23.75,352400,24.25,24.125,4.789229 +"Consolidated Edison, Inc.",ED,2/20/91,23.875,24,332000,24.375,24,4.7644143 +"Consolidated Edison, Inc.",ED,2/21/91,23.875,23.875,488200,24.375,24.25,4.8140454 +"Consolidated Edison, Inc.",ED,2/22/91,23.875,24.125,379400,24.625,23.875,4.739603 +"Consolidated Edison, Inc.",ED,2/25/91,23.75,24.25,326700,24.375,24.125,4.789229 +"Consolidated Edison, Inc.",ED,2/26/91,23.625,23.875,201300,24,23.625,4.689971 +"Consolidated Edison, Inc.",ED,2/27/91,23.5,23.75,195500,24,23.875,4.739603 +"Consolidated Edison, Inc.",ED,2/28/91,23.75,24,162000,24.125,24,4.7644143 +"Consolidated Edison, Inc.",ED,3/1/91,23.875,24.125,377700,24.25,24.25,4.8140454 +"Consolidated Edison, Inc.",ED,3/4/91,24,24.375,230400,24.5,24.125,4.789229 +"Consolidated Edison, Inc.",ED,3/5/91,24,24.125,222900,24.375,24.25,4.8140454 +"Consolidated Edison, Inc.",ED,3/6/91,23.625,24.375,288000,24.5,23.875,4.739603 +"Consolidated Edison, Inc.",ED,3/7/91,23.375,23.75,575700,23.875,23.875,4.739603 +"Consolidated Edison, Inc.",ED,3/8/91,23.375,23.875,770900,24,23.625,4.689971 +"Consolidated Edison, Inc.",ED,3/11/91,23.625,23.75,402100,23.875,23.875,4.739603 +"Consolidated Edison, Inc.",ED,3/12/91,23.875,24,478000,24.125,23.875,4.739603 +"Consolidated Edison, Inc.",ED,3/13/91,23.875,24,241300,24,24,4.7644143 +"Consolidated Edison, Inc.",ED,3/14/91,23.875,24,230600,24.25,24.125,4.789229 +"Consolidated Edison, Inc.",ED,3/15/91,24,24.25,680800,24.375,24.375,4.8388605 +"Consolidated Edison, Inc.",ED,3/18/91,24.375,24.5,295000,24.625,24.625,4.888489 +"Consolidated Edison, Inc.",ED,3/19/91,24.375,24.5,533000,24.625,24.5,4.8636756 +"Consolidated Edison, Inc.",ED,3/20/91,24.375,24.5,255400,24.75,24.625,4.888489 +"Consolidated Edison, Inc.",ED,3/21/91,24.625,24.625,229400,24.875,24.75,4.9133058 +"Consolidated Edison, Inc.",ED,3/22/91,24.75,24.75,231900,25.25,25.125,4.9877486 +"Consolidated Edison, Inc.",ED,3/25/91,25.125,25.25,241300,25.5,25.5,5.062193 +"Consolidated Edison, Inc.",ED,3/26/91,25.25,25.25,632100,25.75,25.75,5.111822 +"Consolidated Edison, Inc.",ED,3/27/91,25.5,25.75,341000,25.875,25.625,5.087005 +"Consolidated Edison, Inc.",ED,3/28/91,25.5,25.625,234100,25.875,25.75,5.111822 +"Consolidated Edison, Inc.",ED,4/1/91,25.5,25.625,392800,25.75,25.5,5.062193 +"Consolidated Edison, Inc.",ED,4/2/91,25.375,25.625,269800,25.625,25.5,5.062193 +"Consolidated Edison, Inc.",ED,4/3/91,25.5,25.625,245600,25.75,25.625,5.087005 +"Consolidated Edison, Inc.",ED,4/4/91,25.375,25.5,252500,25.75,25.75,5.111822 +"Consolidated Edison, Inc.",ED,4/5/91,25.5,25.625,372400,25.75,25.5,5.062193 +"Consolidated Edison, Inc.",ED,4/8/91,25.375,25.5,188000,25.625,25.5,5.062193 +"Consolidated Edison, Inc.",ED,4/9/91,25,25.375,304200,25.625,25,4.9629335 +"Consolidated Edison, Inc.",ED,4/10/91,25,25.125,282900,25.25,25.125,4.9877486 +"Consolidated Edison, Inc.",ED,4/11/91,25.25,25.25,141000,25.75,25.625,5.087005 +"Consolidated Edison, Inc.",ED,4/12/91,25.375,25.875,166800,25.875,25.625,5.087005 +"Consolidated Edison, Inc.",ED,4/15/91,25.5,25.5,187600,25.75,25.75,5.111822 +"Consolidated Edison, Inc.",ED,4/16/91,25.5,25.625,362900,25.875,25.875,5.1366353 +"Consolidated Edison, Inc.",ED,4/17/91,25,25.875,371800,25.875,25.375,5.0373774 +"Consolidated Edison, Inc.",ED,4/18/91,25,25.125,416600,25.375,25.125,4.9877486 +"Consolidated Edison, Inc.",ED,4/19/91,24.875,25.125,279600,25.25,24.875,4.938118 +"Consolidated Edison, Inc.",ED,4/22/91,24.75,25,231300,25,24.75,4.9133058 +"Consolidated Edison, Inc.",ED,4/23/91,24.375,24.75,470800,25,24.625,4.888489 +"Consolidated Edison, Inc.",ED,4/24/91,24.375,24.625,235700,24.875,24.625,4.888489 +"Consolidated Edison, Inc.",ED,4/25/91,24.375,24.75,246000,24.75,24.5,4.8636756 +"Consolidated Edison, Inc.",ED,4/26/91,24.25,24.375,201200,24.5,24.5,4.8636756 +"Consolidated Edison, Inc.",ED,4/29/91,24.25,24.5,400200,24.875,24.25,4.8140454 +"Consolidated Edison, Inc.",ED,4/30/91,24.375,24.375,462900,24.75,24.625,4.888489 +"Consolidated Edison, Inc.",ED,5/1/91,24.625,24.75,1463500,25.375,25,4.9629335 +"Consolidated Edison, Inc.",ED,5/2/91,24.625,24.875,287300,24.875,24.625,4.888489 +"Consolidated Edison, Inc.",ED,5/3/91,24.5,24.75,541500,24.75,24.5,4.8636756 +"Consolidated Edison, Inc.",ED,5/6/91,24.5,24.625,178500,25.625,24.625,4.888489 +"Consolidated Edison, Inc.",ED,5/7/91,24.5,24.5,364600,25,24.875,4.938118 +"Consolidated Edison, Inc.",ED,5/8/91,24.75,24.75,1107400,25,25,4.9629335 +"Consolidated Edison, Inc.",ED,5/9/91,24.125,24.625,2345600,24.75,24.25,4.905284 +"Consolidated Edison, Inc.",ED,5/10/91,23.75,24.25,3220600,24.875,23.875,4.82943 +"Consolidated Edison, Inc.",ED,5/13/91,23.75,24,202600,24,23.75,4.8041444 +"Consolidated Edison, Inc.",ED,5/14/91,23.5,23.875,306300,23.875,23.625,4.778858 +"Consolidated Edison, Inc.",ED,5/15/91,23,23.625,599100,23.875,23.5,4.7535725 +"Consolidated Edison, Inc.",ED,5/16/91,23.5,23.625,1021300,23.875,23.875,4.82943 +"Consolidated Edison, Inc.",ED,5/17/91,23.75,23.875,310300,24.25,24,4.854712 +"Consolidated Edison, Inc.",ED,5/20/91,23.875,24.125,249500,24.25,24,4.854712 +"Consolidated Edison, Inc.",ED,5/21/91,24,24.125,528000,24.375,24.25,4.905284 +"Consolidated Edison, Inc.",ED,5/22/91,23.875,24.125,191500,24.25,24,4.854712 +"Consolidated Edison, Inc.",ED,5/23/91,23.875,24,530000,24.125,24.125,4.879998 +"Consolidated Edison, Inc.",ED,5/24/91,24.125,24.125,121500,24.375,24.125,4.879998 +"Consolidated Edison, Inc.",ED,5/28/91,24,24.125,285600,24.5,24.5,4.955854 +"Consolidated Edison, Inc.",ED,5/29/91,24,24.375,328600,24.5,24.125,4.879998 +"Consolidated Edison, Inc.",ED,5/30/91,24.125,24.25,165200,24.375,24.375,4.9305687 +"Consolidated Edison, Inc.",ED,5/31/91,24,24.25,250200,24.375,24.25,4.905284 +"Consolidated Edison, Inc.",ED,6/3/91,24.125,24.25,383600,24.375,24.25,4.905284 +"Consolidated Edison, Inc.",ED,6/4/91,24,24.375,400800,24.375,24.125,4.879998 +"Consolidated Edison, Inc.",ED,6/5/91,24,24.25,158700,24.375,24.125,4.879998 +"Consolidated Edison, Inc.",ED,6/6/91,23.75,24.25,226500,24.25,23.875,4.82943 +"Consolidated Edison, Inc.",ED,6/7/91,23.625,23.75,204800,23.75,23.75,4.8041444 +"Consolidated Edison, Inc.",ED,6/10/91,23.625,23.625,204900,24,24,4.854712 +"Consolidated Edison, Inc.",ED,6/11/91,24,24,163900,24.25,24.25,4.905284 +"Consolidated Edison, Inc.",ED,6/12/91,24.125,24.25,149400,24.25,24.25,4.905284 +"Consolidated Edison, Inc.",ED,6/13/91,24.25,24.25,434100,24.625,24.625,4.9811378 +"Consolidated Edison, Inc.",ED,6/14/91,24.5,24.5,243000,24.875,24.875,5.0317063 +"Consolidated Edison, Inc.",ED,6/17/91,24.5,24.875,82100,24.875,24.5,4.955854 +"Consolidated Edison, Inc.",ED,6/18/91,24.25,24.625,187000,24.625,24.375,4.9305687 +"Consolidated Edison, Inc.",ED,6/19/91,24.125,24.375,204400,24.375,24.25,4.905284 +"Consolidated Edison, Inc.",ED,6/20/91,24.125,24.125,314600,24.375,24.375,4.9305687 +"Consolidated Edison, Inc.",ED,6/21/91,24.5,24.5,291900,24.625,24.5,4.955854 +"Consolidated Edison, Inc.",ED,6/24/91,24.25,24.625,118000,24.625,24.5,4.955854 +"Consolidated Edison, Inc.",ED,6/25/91,24.375,24.5,116000,24.625,24.5,4.955854 +"Consolidated Edison, Inc.",ED,6/26/91,24.5,24.625,141400,24.75,24.75,5.0064254 +"Consolidated Edison, Inc.",ED,6/27/91,24.5,24.75,265200,24.875,24.75,5.0064254 +"Consolidated Edison, Inc.",ED,6/28/91,24.375,24.625,165500,24.75,24.625,4.9811378 +"Consolidated Edison, Inc.",ED,7/1/91,24.625,24.75,258100,25,25,5.056993 +"Consolidated Edison, Inc.",ED,7/2/91,24.75,25,146700,25,24.875,5.0317063 +"Consolidated Edison, Inc.",ED,7/3/91,24.5,24.75,214200,24.75,24.625,4.9811378 +"Consolidated Edison, Inc.",ED,7/5/91,24.5,24.625,135000,24.75,24.5,4.955854 +"Consolidated Edison, Inc.",ED,7/8/91,24.5,24.5,215400,24.75,24.75,5.0064254 +"Consolidated Edison, Inc.",ED,7/9/91,24.5,24.625,128800,24.75,24.5,4.955854 +"Consolidated Edison, Inc.",ED,7/10/91,24.5,24.625,134000,24.75,24.5,4.955854 +"Consolidated Edison, Inc.",ED,7/11/91,24.5,24.625,140200,24.75,24.625,4.9811378 +"Consolidated Edison, Inc.",ED,7/12/91,24.375,24.5,607800,24.875,24.75,5.0064254 +"Consolidated Edison, Inc.",ED,7/15/91,24.75,24.875,114500,25,24.875,5.0317063 +"Consolidated Edison, Inc.",ED,7/16/91,24.5,24.75,154800,24.875,24.625,4.9811378 +"Consolidated Edison, Inc.",ED,7/17/91,24.5,24.5,364300,24.75,24.625,4.9811378 +"Consolidated Edison, Inc.",ED,7/18/91,24.375,24.5,1235900,24.625,24.5,4.955854 +"Consolidated Edison, Inc.",ED,7/19/91,24.375,24.5,360700,24.75,24.625,4.9811378 +"Consolidated Edison, Inc.",ED,7/22/91,24.5,24.625,224200,24.75,24.625,4.9811378 +"Consolidated Edison, Inc.",ED,7/23/91,24.5,24.75,218300,24.75,24.5,4.955854 +"Consolidated Edison, Inc.",ED,7/24/91,24.5,24.625,107600,24.75,24.75,5.0064254 +"Consolidated Edison, Inc.",ED,7/25/91,24.625,24.75,195700,24.875,24.875,5.0317063 +"Consolidated Edison, Inc.",ED,7/26/91,24.75,24.875,310600,25.25,25.125,5.0822787 +"Consolidated Edison, Inc.",ED,7/29/91,25,25,377100,25.625,25.625,5.183417 +"Consolidated Edison, Inc.",ED,7/30/91,25.5,25.5,183600,25.625,25.625,5.183417 +"Consolidated Edison, Inc.",ED,7/31/91,25.125,25.5,215600,25.625,25.375,5.132851 +"Consolidated Edison, Inc.",ED,8/1/91,25.125,25.25,173800,25.375,25.25,5.107563 +"Consolidated Edison, Inc.",ED,8/2/91,25.25,25.375,187900,25.5,25.5,5.1581345 +"Consolidated Edison, Inc.",ED,8/5/91,25.375,25.5,280900,25.625,25.5,5.1581345 +"Consolidated Edison, Inc.",ED,8/6/91,25.5,25.625,295600,25.875,25.875,5.233987 +"Consolidated Edison, Inc.",ED,8/7/91,25.75,25.875,1155800,26.25,26.25,5.3098454 +"Consolidated Edison, Inc.",ED,8/8/91,25.5,25.625,2381400,25.875,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,8/9/91,25.5,25.75,2085700,25.75,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,8/12/91,25.5,25.625,325400,25.75,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,8/13/91,25.625,25.75,295000,25.875,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,8/14/91,25.5,25.875,198300,25.875,25.5,5.251154 +"Consolidated Edison, Inc.",ED,8/15/91,25.25,25.5,251000,25.5,25.25,5.1996713 +"Consolidated Edison, Inc.",ED,8/16/91,25,25.25,317000,25.375,25,5.148189 +"Consolidated Edison, Inc.",ED,8/19/91,24.375,24.5,672500,24.75,24.5,5.0452256 +"Consolidated Edison, Inc.",ED,8/20/91,24.75,24.75,317000,25.125,25,5.148189 +"Consolidated Edison, Inc.",ED,8/21/91,25.125,25.125,225800,25.5,25.5,5.251154 +"Consolidated Edison, Inc.",ED,8/22/91,25.5,25.75,217300,25.75,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,8/23/91,24.875,25.75,245100,26,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,8/26/91,25.625,25.625,112500,25.875,25.875,5.3283763 +"Consolidated Edison, Inc.",ED,8/27/91,25.75,25.75,156500,25.875,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,8/28/91,25.75,25.875,122300,25.875,25.875,5.3283763 +"Consolidated Edison, Inc.",ED,8/29/91,25.625,25.875,217200,25.875,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,8/30/91,25.375,25.625,221700,25.75,25.375,5.2254167 +"Consolidated Edison, Inc.",ED,9/3/91,25.375,25.5,251300,25.75,25.375,5.2254167 +"Consolidated Edison, Inc.",ED,9/4/91,25.125,25.5,585800,25.5,25.25,5.1996713 +"Consolidated Edison, Inc.",ED,9/5/91,25.125,25.375,252000,25.375,25.125,5.1739306 +"Consolidated Edison, Inc.",ED,9/6/91,24.375,25.375,960500,25.375,24.625,5.0709662 +"Consolidated Edison, Inc.",ED,9/9/91,24.5,24.5,271700,24.875,24.625,5.0709662 +"Consolidated Edison, Inc.",ED,9/10/91,24.375,24.5,161300,24.625,24.625,5.0709662 +"Consolidated Edison, Inc.",ED,9/11/91,24.375,24.5,322400,24.625,24.375,5.019485 +"Consolidated Edison, Inc.",ED,9/12/91,24.25,24.375,323900,24.625,24.625,5.0709662 +"Consolidated Edison, Inc.",ED,9/13/91,24.625,24.75,648100,24.875,24.75,5.0967097 +"Consolidated Edison, Inc.",ED,9/16/91,24.625,24.625,314100,24.875,24.75,5.0967097 +"Consolidated Edison, Inc.",ED,9/17/91,24.625,24.625,208600,24.75,24.75,5.0967097 +"Consolidated Edison, Inc.",ED,9/18/91,24.5,24.5,176400,24.75,24.75,5.0967097 +"Consolidated Edison, Inc.",ED,9/19/91,24.5,24.625,1272100,24.875,24.75,5.0967097 +"Consolidated Edison, Inc.",ED,9/20/91,24.5,24.875,644200,24.875,24.75,5.0967097 +"Consolidated Edison, Inc.",ED,9/23/91,24.5,24.625,445900,24.875,24.625,5.0709662 +"Consolidated Edison, Inc.",ED,9/24/91,24.625,24.625,928300,24.875,24.875,5.1224465 +"Consolidated Edison, Inc.",ED,9/25/91,24.75,24.875,660700,25,24.875,5.1224465 +"Consolidated Edison, Inc.",ED,9/26/91,24.75,24.75,495200,24.875,24.875,5.1224465 +"Consolidated Edison, Inc.",ED,9/27/91,24.75,24.75,381300,25,24.875,5.1224465 +"Consolidated Edison, Inc.",ED,9/30/91,24.75,24.75,324200,25.375,25.375,5.2254167 +"Consolidated Edison, Inc.",ED,10/1/91,25.25,25.375,340800,25.75,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,10/2/91,25.375,25.5,198400,25.625,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,10/3/91,25.375,25.5,212400,25.75,25.5,5.251154 +"Consolidated Edison, Inc.",ED,10/4/91,25.5,25.625,164800,25.625,25.5,5.251154 +"Consolidated Edison, Inc.",ED,10/7/91,25.25,25.5,220200,25.625,25.25,5.1996713 +"Consolidated Edison, Inc.",ED,10/8/91,25.25,25.375,263700,25.5,25.375,5.2254167 +"Consolidated Edison, Inc.",ED,10/9/91,25.125,25.375,179400,25.375,25.125,5.1739306 +"Consolidated Edison, Inc.",ED,10/10/91,24.875,25.25,286400,25.25,25.25,5.1996713 +"Consolidated Edison, Inc.",ED,10/11/91,25.125,25.25,135400,25.375,25.375,5.2254167 +"Consolidated Edison, Inc.",ED,10/14/91,25.25,25.375,206500,25.5,25.5,5.251154 +"Consolidated Edison, Inc.",ED,10/15/91,25.375,25.5,392700,25.75,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,10/16/91,25.625,25.75,450300,25.875,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,10/17/91,25.625,25.75,262600,25.875,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,10/18/91,25.75,25.75,295100,26,26,5.3541155 +"Consolidated Edison, Inc.",ED,10/21/91,25.875,25.875,251700,26,26,5.3541155 +"Consolidated Edison, Inc.",ED,10/22/91,25.625,25.75,319100,25.875,25.875,5.3283763 +"Consolidated Edison, Inc.",ED,10/23/91,25.75,25.875,186600,25.875,25.875,5.3283763 +"Consolidated Edison, Inc.",ED,10/24/91,25.5,25.875,294300,25.875,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,10/25/91,25.5,25.5,195300,25.75,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,10/28/91,25.5,25.625,896700,25.875,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,10/29/91,25.625,25.75,457700,25.875,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,10/30/91,25.625,25.75,833600,25.875,25.875,5.3283763 +"Consolidated Edison, Inc.",ED,10/31/91,25.75,25.875,168400,25.875,25.75,5.3026376 +"Consolidated Edison, Inc.",ED,11/1/91,25.625,25.875,336900,25.875,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,11/4/91,25.5,25.625,272600,25.625,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,11/5/91,25.625,25.625,592500,25.875,25.625,5.2768936 +"Consolidated Edison, Inc.",ED,11/6/91,24.375,25.375,1056800,25.375,25.25,5.2957697 +"Consolidated Edison, Inc.",ED,11/7/91,25,25.25,1511400,25.5,25.5,5.3482046 +"Consolidated Edison, Inc.",ED,11/8/91,25.375,25.625,314000,25.625,25.625,5.374419 +"Consolidated Edison, Inc.",ED,11/11/91,25.375,25.5,277600,25.625,25.375,5.3219843 +"Consolidated Edison, Inc.",ED,11/12/91,25.5,25.5,399400,25.75,25.625,5.374419 +"Consolidated Edison, Inc.",ED,11/13/91,25.5,25.5,305000,25.625,25.625,5.374419 +"Consolidated Edison, Inc.",ED,11/14/91,25.375,25.5,294800,25.625,25.5,5.3482046 +"Consolidated Edison, Inc.",ED,11/15/91,25.125,25.5,295500,25.5,25.125,5.269554 +"Consolidated Edison, Inc.",ED,11/18/91,25,25.125,393700,25.375,25.25,5.2957697 +"Consolidated Edison, Inc.",ED,11/19/91,24.625,25,304700,25.125,25,5.243336 +"Consolidated Edison, Inc.",ED,11/20/91,24.875,25,403100,25.25,24.875,5.217116 +"Consolidated Edison, Inc.",ED,11/21/91,24.875,24.875,368700,25.375,25.375,5.3219843 +"Consolidated Edison, Inc.",ED,11/22/91,25,25.375,260300,25.375,25.125,5.269554 +"Consolidated Edison, Inc.",ED,11/25/91,25,25.125,235500,25.375,25.25,5.2957697 +"Consolidated Edison, Inc.",ED,11/26/91,25,25.375,356900,25.75,25.75,5.400636 +"Consolidated Edison, Inc.",ED,11/27/91,25.5,25.625,454200,26.25,26.125,5.47929 +"Consolidated Edison, Inc.",ED,11/29/91,25.875,26.125,163100,26.375,26,5.453069 +"Consolidated Edison, Inc.",ED,12/2/91,25.75,25.75,341500,26.375,26.375,5.53172 +"Consolidated Edison, Inc.",ED,12/3/91,25.875,26.125,808000,26.25,26.125,5.47929 +"Consolidated Edison, Inc.",ED,12/4/91,25.75,26.125,407900,26.25,26.125,5.47929 +"Consolidated Edison, Inc.",ED,12/5/91,25.875,26.125,158700,26.125,26,5.453069 +"Consolidated Edison, Inc.",ED,12/6/91,26,26,454000,26.375,26.25,5.5055027 +"Consolidated Edison, Inc.",ED,12/9/91,26.125,26.25,452400,26.625,26.5,5.5579324 +"Consolidated Edison, Inc.",ED,12/10/91,26.625,26.75,395500,26.875,26.875,5.6365876 +"Consolidated Edison, Inc.",ED,12/11/91,26.875,26.875,473500,27.125,27,5.6628017 +"Consolidated Edison, Inc.",ED,12/12/91,26.75,26.875,178200,27,27,5.6628017 +"Consolidated Edison, Inc.",ED,12/13/91,26.625,26.875,195800,27.125,26.75,5.610371 +"Consolidated Edison, Inc.",ED,12/16/91,26.25,26.625,350900,26.75,26.5,5.5579324 +"Consolidated Edison, Inc.",ED,12/17/91,26.5,26.75,301600,26.75,26.5,5.5579324 +"Consolidated Edison, Inc.",ED,12/18/91,26.5,26.625,223900,26.875,26.875,5.6365876 +"Consolidated Edison, Inc.",ED,12/19/91,26.75,26.875,323500,27,26.875,5.6365876 +"Consolidated Edison, Inc.",ED,12/20/91,27.25,27.875,675600,28,27.5,5.7676706 +"Consolidated Edison, Inc.",ED,12/23/91,27.375,27.625,320500,28.375,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,12/24/91,28,28.25,244300,28.625,28,5.872536 +"Consolidated Edison, Inc.",ED,12/26/91,28,28.25,167200,28.25,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,12/27/91,28,28.125,170900,28.25,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,12/30/91,28,28.25,227500,28.5,28.25,5.9249716 +"Consolidated Edison, Inc.",ED,12/31/91,28.375,28.5,320000,28.75,28.625,6.003621 +"Consolidated Edison, Inc.",ED,1/2/92,28.125,28.5,299300,28.5,28.375,5.951188 +"Consolidated Edison, Inc.",ED,1/3/92,28.125,28.25,397000,28.5,28.5,5.977405 +"Consolidated Edison, Inc.",ED,1/6/92,28.25,28.375,177800,28.5,28.375,5.951188 +"Consolidated Edison, Inc.",ED,1/7/92,28.125,28.25,282100,28.375,28.375,5.951188 +"Consolidated Edison, Inc.",ED,1/8/92,28.25,28.25,319900,28.5,28.375,5.951188 +"Consolidated Edison, Inc.",ED,1/9/92,28,28.375,189700,28.375,28,5.872536 +"Consolidated Edison, Inc.",ED,1/10/92,27.5,28.125,236600,28.125,27.75,5.8201017 +"Consolidated Edison, Inc.",ED,1/13/92,27.25,27.75,180700,27.875,27.5,5.7676706 +"Consolidated Edison, Inc.",ED,1/14/92,27.125,27.25,321800,27.5,27.375,5.7414527 +"Consolidated Edison, Inc.",ED,1/15/92,26.375,27.25,376600,27.375,26.5,5.5579324 +"Consolidated Edison, Inc.",ED,1/16/92,26.125,26.5,316200,26.5,26.125,5.47929 +"Consolidated Edison, Inc.",ED,1/17/92,26,26.25,464300,26.625,26.625,5.5841537 +"Consolidated Edison, Inc.",ED,1/20/92,27,27.75,704600,27.75,27.5,5.7676706 +"Consolidated Edison, Inc.",ED,1/21/92,27.5,27.5,275800,27.75,27.5,5.7676706 +"Consolidated Edison, Inc.",ED,1/22/92,27.5,27.625,253400,28.125,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,1/23/92,27.625,28.125,172700,28.125,27.625,5.793889 +"Consolidated Edison, Inc.",ED,1/24/92,27.5,27.5,452700,28.125,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,1/27/92,28,28,227900,28.25,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,1/28/92,28,28,272100,28.5,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,1/29/92,28,28.125,313400,28.5,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,1/30/92,28,28.125,208600,28.5,28.25,5.9249716 +"Consolidated Edison, Inc.",ED,1/31/92,28.25,28.25,373900,28.625,28.5,5.977405 +"Consolidated Edison, Inc.",ED,2/3/92,28.25,28.375,209000,28.5,28.25,5.9249716 +"Consolidated Edison, Inc.",ED,2/4/92,27.75,28.125,372200,28.25,28,5.872536 +"Consolidated Edison, Inc.",ED,2/5/92,27.875,28,215900,28.125,28,5.872536 +"Consolidated Edison, Inc.",ED,2/6/92,28.125,28.375,282800,28.5,28.375,5.951188 +"Consolidated Edison, Inc.",ED,2/7/92,27.875,28.375,361000,28.375,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,2/10/92,27.875,28,232600,28.125,28.125,5.8987536 +"Consolidated Edison, Inc.",ED,2/11/92,28.125,28.125,665400,28.375,28.25,5.9249716 +"Consolidated Edison, Inc.",ED,2/12/92,27.625,27.75,383600,28,27.875,5.9463024 +"Consolidated Edison, Inc.",ED,2/13/92,27.25,27.875,651900,27.875,27.625,5.892975 +"Consolidated Edison, Inc.",ED,2/14/92,27.25,27.375,301800,27.5,27.375,5.8396425 +"Consolidated Edison, Inc.",ED,2/18/92,26.75,27.5,316400,27.5,27,5.7596507 +"Consolidated Edison, Inc.",ED,2/19/92,26.375,27,385400,27,26.375,5.626321 +"Consolidated Edison, Inc.",ED,2/20/92,26.125,26.5,586500,26.5,26.375,5.626321 +"Consolidated Edison, Inc.",ED,2/21/92,25.625,26.25,416800,26.375,25.75,5.4929953 +"Consolidated Edison, Inc.",ED,2/24/92,25.125,25.75,568900,25.75,25.25,5.3863373 +"Consolidated Edison, Inc.",ED,2/25/92,25.25,25.25,975800,25.875,25.75,5.4929953 +"Consolidated Edison, Inc.",ED,2/26/92,25.625,25.625,346800,26.5,26,5.546328 +"Consolidated Edison, Inc.",ED,2/27/92,25.875,26.125,237500,26.25,26.125,5.5729923 +"Consolidated Edison, Inc.",ED,2/28/92,25.75,26.125,732900,26.125,25.875,5.5196624 +"Consolidated Edison, Inc.",ED,3/2/92,25.625,25.75,183800,26,25.875,5.5196624 +"Consolidated Edison, Inc.",ED,3/3/92,25.625,25.75,417100,26,25.75,5.4929953 +"Consolidated Edison, Inc.",ED,3/4/92,25.5,25.625,256300,25.75,25.625,5.4663343 +"Consolidated Edison, Inc.",ED,3/5/92,25.25,25.5,431500,25.625,25.5,5.439667 +"Consolidated Edison, Inc.",ED,3/6/92,25,25.375,568800,25.375,25.125,5.359672 +"Consolidated Edison, Inc.",ED,3/9/92,25.25,25.375,351700,26,26,5.546328 +"Consolidated Edison, Inc.",ED,3/10/92,26,26,540800,26.375,26.25,5.599657 +"Consolidated Edison, Inc.",ED,3/11/92,26.125,26.375,591300,26.75,26.75,5.706319 +"Consolidated Edison, Inc.",ED,3/12/92,26.625,26.625,488200,27.125,27,5.7596507 +"Consolidated Edison, Inc.",ED,3/13/92,27,27.25,144500,27.25,27.125,5.786312 +"Consolidated Edison, Inc.",ED,3/16/92,27,27,177300,27.125,27.125,5.786312 +"Consolidated Edison, Inc.",ED,3/17/92,27,27.125,336400,27.25,27.25,5.812978 +"Consolidated Edison, Inc.",ED,3/18/92,27.125,27.25,230300,27.25,27.25,5.812978 +"Consolidated Edison, Inc.",ED,3/19/92,27,27.25,226800,27.375,27.125,5.786312 +"Consolidated Edison, Inc.",ED,3/20/92,26.75,27.125,630700,27.25,27,5.7596507 +"Consolidated Edison, Inc.",ED,3/23/92,26.5,26.875,169800,27,26.5,5.6529856 +"Consolidated Edison, Inc.",ED,3/24/92,26.625,26.75,228000,27.625,26.625,5.6796527 +"Consolidated Edison, Inc.",ED,3/25/92,26.625,26.75,195500,26.75,26.625,5.6796527 +"Consolidated Edison, Inc.",ED,3/26/92,26.5,26.75,287200,26.875,26.5,5.6529856 +"Consolidated Edison, Inc.",ED,3/27/92,26.5,26.625,141300,26.875,26.625,5.6796527 +"Consolidated Edison, Inc.",ED,3/30/92,26.75,26.875,190400,27,27,5.7596507 +"Consolidated Edison, Inc.",ED,3/31/92,26.875,26.875,128900,27,27,5.7596507 +"Consolidated Edison, Inc.",ED,4/1/92,26.75,26.875,144900,27,26.875,5.7329807 +"Consolidated Edison, Inc.",ED,4/2/92,26.375,26.75,194000,26.875,26.75,5.706319 +"Consolidated Edison, Inc.",ED,4/3/92,26.625,26.75,229000,26.875,26.75,5.706319 +"Consolidated Edison, Inc.",ED,4/6/92,26.625,26.625,118000,26.75,26.75,5.706319 +"Consolidated Edison, Inc.",ED,4/7/92,26.5,26.625,224600,26.875,26.625,5.6796527 +"Consolidated Edison, Inc.",ED,4/8/92,26.25,26.625,214400,26.625,26.25,5.599657 +"Consolidated Edison, Inc.",ED,4/9/92,26.375,26.5,238500,27,26.75,5.706319 +"Consolidated Edison, Inc.",ED,4/10/92,26.625,27,233400,27,26.625,5.6796527 +"Consolidated Edison, Inc.",ED,4/13/92,26.75,26.875,119800,27.125,27.125,5.786312 +"Consolidated Edison, Inc.",ED,4/14/92,26.875,27,226100,27.125,27.125,5.786312 +"Consolidated Edison, Inc.",ED,4/15/92,27.125,27.25,347700,27.5,27.375,5.8396425 +"Consolidated Edison, Inc.",ED,4/16/92,27.25,27.375,161400,27.5,27.375,5.8396425 +"Consolidated Edison, Inc.",ED,4/20/92,26.75,27.25,328000,27.375,27.375,5.8396425 +"Consolidated Edison, Inc.",ED,4/21/92,26.75,27.25,228600,27.25,26.875,5.7329807 +"Consolidated Edison, Inc.",ED,4/22/92,26.75,26.875,298800,27.125,26.875,5.7329807 +"Consolidated Edison, Inc.",ED,4/23/92,26.875,27,214100,27.5,27.375,5.8396425 +"Consolidated Edison, Inc.",ED,4/24/92,27.25,27.375,276500,27.5,27.25,5.812978 +"Consolidated Edison, Inc.",ED,4/27/92,27.25,27.375,242500,27.625,27.25,5.812978 +"Consolidated Edison, Inc.",ED,4/28/92,27.375,27.375,387300,27.875,27.75,5.9196415 +"Consolidated Edison, Inc.",ED,4/29/92,27.5,27.75,145200,27.75,27.625,5.892975 +"Consolidated Edison, Inc.",ED,4/30/92,27.625,27.75,394000,28.125,28,5.9729667 +"Consolidated Edison, Inc.",ED,5/1/92,27.75,27.875,459300,28.125,27.875,5.9463024 +"Consolidated Edison, Inc.",ED,5/4/92,27.875,28,527100,28.5,28.5,6.079626 +"Consolidated Edison, Inc.",ED,5/5/92,28.25,28.5,734200,28.5,28.375,6.052965 +"Consolidated Edison, Inc.",ED,5/6/92,28.125,28.5,547900,28.5,28.25,6.0262957 +"Consolidated Edison, Inc.",ED,5/7/92,27.25,27.625,477800,27.75,27.375,5.939508 +"Consolidated Edison, Inc.",ED,5/8/92,27.125,27.125,427000,27.5,27.5,5.96663 +"Consolidated Edison, Inc.",ED,5/11/92,27.25,27.5,317800,27.875,27.75,6.0208755 +"Consolidated Edison, Inc.",ED,5/12/92,27.625,27.625,165100,27.875,27.625,5.993756 +"Consolidated Edison, Inc.",ED,5/13/92,27.625,27.75,117500,27.875,27.625,5.993756 +"Consolidated Edison, Inc.",ED,5/14/92,27.5,27.625,241600,27.75,27.5,5.96663 +"Consolidated Edison, Inc.",ED,5/15/92,27.5,27.5,339400,27.875,27.75,6.0208755 +"Consolidated Edison, Inc.",ED,5/18/92,27.625,27.75,170000,27.875,27.75,6.0208755 +"Consolidated Edison, Inc.",ED,5/19/92,27.625,27.75,288600,28.25,28.25,6.1293554 +"Consolidated Edison, Inc.",ED,5/20/92,28.125,28.125,216900,28.625,28.375,6.1564813 +"Consolidated Edison, Inc.",ED,5/21/92,27.875,28.25,198500,28.25,27.875,6.0479946 +"Consolidated Edison, Inc.",ED,5/22/92,27.75,27.875,305700,28.25,28.125,6.102236 +"Consolidated Edison, Inc.",ED,5/26/92,28,28,129500,28.125,28.125,6.102236 +"Consolidated Edison, Inc.",ED,5/27/92,28,28.125,191000,28.25,28.125,6.102236 +"Consolidated Edison, Inc.",ED,5/28/92,28.125,28.125,104500,28.375,28.375,6.1564813 +"Consolidated Edison, Inc.",ED,5/29/92,28.25,28.25,126800,28.75,28.375,6.1564813 +"Consolidated Edison, Inc.",ED,6/1/92,28,28.25,119500,28.25,28.125,6.102236 +"Consolidated Edison, Inc.",ED,6/2/92,28,28.25,162000,28.25,28.125,6.102236 +"Consolidated Edison, Inc.",ED,6/3/92,28.125,28.25,157600,28.375,28.375,6.1564813 +"Consolidated Edison, Inc.",ED,6/4/92,28.25,28.375,130100,28.5,28.375,6.1564813 +"Consolidated Edison, Inc.",ED,6/5/92,28.25,28.375,209300,28.5,28.5,6.1835995 +"Consolidated Edison, Inc.",ED,6/8/92,28.375,28.375,309600,28.625,28.625,6.2107205 +"Consolidated Edison, Inc.",ED,6/9/92,28.375,28.5,203900,28.625,28.625,6.2107205 +"Consolidated Edison, Inc.",ED,6/10/92,28.5,28.625,241700,28.75,28.5,6.1835995 +"Consolidated Edison, Inc.",ED,6/11/92,28.5,28.5,272700,28.75,28.5,6.1835995 +"Consolidated Edison, Inc.",ED,6/12/92,28.375,28.625,356600,28.75,28.75,6.237841 +"Consolidated Edison, Inc.",ED,6/15/92,28.125,28.625,200200,28.75,28.375,6.1564813 +"Consolidated Edison, Inc.",ED,6/16/92,28.375,28.75,211000,28.75,28.375,6.1564813 +"Consolidated Edison, Inc.",ED,6/17/92,28.125,28.375,236100,28.5,28.25,6.1293554 +"Consolidated Edison, Inc.",ED,6/18/92,27.75,28.125,211400,28.125,28.125,6.102236 +"Consolidated Edison, Inc.",ED,6/19/92,27.875,27.875,363700,28.5,28.25,6.1293554 +"Consolidated Edison, Inc.",ED,6/22/92,28.125,28.375,145700,28.375,28.125,6.102236 +"Consolidated Edison, Inc.",ED,6/23/92,28.125,28.25,169700,28.375,28.125,6.102236 +"Consolidated Edison, Inc.",ED,6/24/92,27.875,28.125,1392200,28.125,27.875,6.0479946 +"Consolidated Edison, Inc.",ED,6/25/92,27.875,27.875,539400,28.125,27.875,6.0479946 +"Consolidated Edison, Inc.",ED,6/26/92,27.625,27.875,285800,28,27.75,6.0208755 +"Consolidated Edison, Inc.",ED,6/29/92,27.625,27.625,304400,27.875,27.875,6.0479946 +"Consolidated Edison, Inc.",ED,6/30/92,27.625,27.875,296900,28,28,6.0751147 +"Consolidated Edison, Inc.",ED,7/1/92,27.75,27.75,280900,28.125,28.125,6.102236 +"Consolidated Edison, Inc.",ED,7/2/92,28.125,28.25,466200,28.5,28.375,6.1564813 +"Consolidated Edison, Inc.",ED,7/6/92,28.375,28.5,873700,29,28.875,6.2649646 +"Consolidated Edison, Inc.",ED,7/7/92,28.875,29,838400,29.625,29.375,6.3734465 +"Consolidated Edison, Inc.",ED,7/8/92,29.25,29.375,531600,29.5,29.5,6.4005685 +"Consolidated Edison, Inc.",ED,7/9/92,29.375,29.5,528900,29.75,29.625,6.427691 +"Consolidated Edison, Inc.",ED,7/10/92,29.25,29.625,200800,29.75,29.625,6.427691 +"Consolidated Edison, Inc.",ED,7/13/92,29.5,29.75,269600,29.75,29.75,6.454812 +"Consolidated Edison, Inc.",ED,7/14/92,29.5,29.625,158400,29.75,29.625,6.427691 +"Consolidated Edison, Inc.",ED,7/15/92,29.5,29.625,510900,30,30,6.509054 +"Consolidated Edison, Inc.",ED,7/16/92,29.875,30,255100,30.25,30.125,6.536174 +"Consolidated Edison, Inc.",ED,7/17/92,29.625,30,322000,30.125,29.875,6.4819307 +"Consolidated Edison, Inc.",ED,7/20/92,29.625,29.75,420100,30.125,30.125,6.536174 +"Consolidated Edison, Inc.",ED,7/21/92,30,30.125,253700,30.125,30,6.509054 +"Consolidated Edison, Inc.",ED,7/22/92,29.875,29.875,151300,30.125,30,6.509054 +"Consolidated Edison, Inc.",ED,7/23/92,29.875,29.875,232100,30.25,30.25,6.563295 +"Consolidated Edison, Inc.",ED,7/24/92,29.875,30.25,321400,30.25,30,6.509054 +"Consolidated Edison, Inc.",ED,7/27/92,29.875,30,229300,30.125,30.125,6.536174 +"Consolidated Edison, Inc.",ED,7/28/92,30,30.125,399000,30.625,30.625,6.644656 +"Consolidated Edison, Inc.",ED,7/29/92,30.625,30.625,808600,31,30.875,6.6988955 +"Consolidated Edison, Inc.",ED,7/30/92,30.625,30.875,273400,30.875,30.875,6.6988955 +"Consolidated Edison, Inc.",ED,7/31/92,30.75,30.875,222200,31.375,31.25,6.7802625 +"Consolidated Edison, Inc.",ED,8/3/92,31.125,31.125,168100,31.375,31.25,6.7802625 +"Consolidated Edison, Inc.",ED,8/4/92,31,31.125,320800,31.375,31.25,6.7802625 +"Consolidated Edison, Inc.",ED,8/5/92,30.75,31.125,277600,31.25,30.75,6.671777 +"Consolidated Edison, Inc.",ED,8/6/92,30.625,30.75,144100,30.875,30.75,6.671777 +"Consolidated Edison, Inc.",ED,8/7/92,30.875,30.875,221600,31.125,31,6.7260203 +"Consolidated Edison, Inc.",ED,8/10/92,30.875,30.875,231300,31.25,31.25,6.7802625 +"Consolidated Edison, Inc.",ED,8/11/92,30.75,31.25,362600,31.25,31,6.7260203 +"Consolidated Edison, Inc.",ED,8/12/92,30.5,31,510100,31,30.75,6.671777 +"Consolidated Edison, Inc.",ED,8/13/92,30.125,30.25,998200,30.5,30.375,6.6938157 +"Consolidated Edison, Inc.",ED,8/14/92,30.25,30.25,359800,30.5,30.375,6.6938157 +"Consolidated Edison, Inc.",ED,8/17/92,30.125,30.25,244700,31.25,30.125,6.6387234 +"Consolidated Edison, Inc.",ED,8/18/92,30,30.25,326300,30.375,30.375,6.6938157 +"Consolidated Edison, Inc.",ED,8/19/92,30.25,30.375,247900,30.75,30.625,6.7489076 +"Consolidated Edison, Inc.",ED,8/20/92,30.375,30.75,341600,30.75,30.5,6.7213645 +"Consolidated Edison, Inc.",ED,8/21/92,30.375,30.625,468000,30.75,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,8/24/92,30.125,30.5,246100,30.625,30.125,6.6387234 +"Consolidated Edison, Inc.",ED,8/25/92,30,30.25,359300,30.25,30.125,6.6387234 +"Consolidated Edison, Inc.",ED,8/26/92,30.125,30.125,170700,30.375,30.375,6.6938157 +"Consolidated Edison, Inc.",ED,8/27/92,30.375,30.5,171900,30.75,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,8/28/92,30.625,31,225700,31,30.875,6.803995 +"Consolidated Edison, Inc.",ED,8/31/92,30.75,31,170700,31,30.875,6.803995 +"Consolidated Edison, Inc.",ED,9/1/92,30.625,30.875,120900,30.875,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,9/2/92,30.625,30.75,104800,30.875,30.875,6.803995 +"Consolidated Edison, Inc.",ED,9/3/92,30.625,30.875,134900,30.875,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,9/4/92,30.75,30.875,211000,31,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,9/8/92,30.625,30.875,165800,30.875,30.875,6.803995 +"Consolidated Edison, Inc.",ED,9/9/92,30.75,30.75,370700,31,31,6.831547 +"Consolidated Edison, Inc.",ED,9/10/92,30.875,31,223800,31,30.875,6.803995 +"Consolidated Edison, Inc.",ED,9/11/92,30.875,31,184700,31,30.875,6.803995 +"Consolidated Edison, Inc.",ED,9/14/92,30.75,31,384500,31.125,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,9/15/92,30.125,30.75,495400,30.75,30.25,6.66627 +"Consolidated Edison, Inc.",ED,9/16/92,30,30.125,533000,30.375,30.125,6.6387234 +"Consolidated Edison, Inc.",ED,9/17/92,29.875,30.125,241200,30.25,30,6.611181 +"Consolidated Edison, Inc.",ED,9/18/92,29.875,30,474300,30.625,30.625,6.7489076 +"Consolidated Edison, Inc.",ED,9/21/92,30.5,30.625,171100,30.875,30.875,6.803995 +"Consolidated Edison, Inc.",ED,9/22/92,30.625,30.75,233200,30.875,30.625,6.7489076 +"Consolidated Edison, Inc.",ED,9/23/92,30.25,30.75,227000,30.75,30.375,6.6938157 +"Consolidated Edison, Inc.",ED,9/24/92,30.5,30.5,180400,30.75,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,9/25/92,30.625,30.625,209100,31,31,6.831547 +"Consolidated Edison, Inc.",ED,9/28/92,30.875,31,335700,31.625,31.625,6.9692793 +"Consolidated Edison, Inc.",ED,9/29/92,31.125,31.375,320100,31.5,31.375,6.914189 +"Consolidated Edison, Inc.",ED,9/30/92,31.125,31.25,281100,31.375,31.375,6.914189 +"Consolidated Edison, Inc.",ED,10/1/92,31.125,31.375,222900,31.5,31.25,6.8866434 +"Consolidated Edison, Inc.",ED,10/2/92,30.75,31.25,139800,31.25,30.875,6.803995 +"Consolidated Edison, Inc.",ED,10/5/92,30.25,30.875,234700,31,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,10/6/92,30.5,30.625,113200,30.875,30.5,6.7213645 +"Consolidated Edison, Inc.",ED,10/7/92,30.375,30.5,185700,30.625,30.5,6.7213645 +"Consolidated Edison, Inc.",ED,10/8/92,30.375,30.5,252800,31,30.875,6.803995 +"Consolidated Edison, Inc.",ED,10/9/92,30.625,30.875,287100,31,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,10/12/92,30.625,30.75,115400,31,31,6.831547 +"Consolidated Edison, Inc.",ED,10/13/92,30.875,30.875,143100,31,31,6.831547 +"Consolidated Edison, Inc.",ED,10/14/92,30.5,31,241400,31,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,10/15/92,30.625,30.625,83300,30.875,30.75,6.7764535 +"Consolidated Edison, Inc.",ED,10/16/92,30.5,30.75,222000,31,30.625,6.7489076 +"Consolidated Edison, Inc.",ED,10/19/92,30.5,30.5,227300,31,31,6.831547 +"Consolidated Edison, Inc.",ED,10/20/92,30.875,31,150200,31.25,31.125,6.859095 +"Consolidated Edison, Inc.",ED,10/21/92,30.75,31.125,391500,31.25,30.875,6.803995 +"Consolidated Edison, Inc.",ED,10/22/92,30.625,30.75,128800,30.875,30.625,6.7489076 +"Consolidated Edison, Inc.",ED,10/23/92,30.5,30.625,114900,30.75,30.625,6.7489076 +"Consolidated Edison, Inc.",ED,10/26/92,30.625,30.625,106300,31.125,31.125,6.859095 +"Consolidated Edison, Inc.",ED,10/27/92,30.75,30.875,418300,31.375,31.25,6.8866434 +"Consolidated Edison, Inc.",ED,10/28/92,31,31.125,448600,31.25,31.25,6.8866434 +"Consolidated Edison, Inc.",ED,10/29/92,31.25,31.375,265400,31.625,31.625,6.9692793 +"Consolidated Edison, Inc.",ED,10/30/92,31.125,31.625,173000,31.625,31.25,6.8866434 +"Consolidated Edison, Inc.",ED,11/2/92,31.125,31.375,131300,31.375,31.375,6.914189 +"Consolidated Edison, Inc.",ED,11/3/92,31.125,31.25,340100,31.5,31.25,6.8866434 +"Consolidated Edison, Inc.",ED,11/4/92,31.125,31.125,207000,31.375,31.375,6.914189 +"Consolidated Edison, Inc.",ED,11/5/92,31.125,31.25,120300,31.375,31.375,6.914189 +"Consolidated Edison, Inc.",ED,11/6/92,31.125,31.25,447200,31.5,31.5,6.941733 +"Consolidated Edison, Inc.",ED,11/9/92,31.375,31.375,663700,31.5,31.5,6.941733 +"Consolidated Edison, Inc.",ED,11/10/92,31.25,31.375,663800,31.5,31.5,6.941733 +"Consolidated Edison, Inc.",ED,11/11/92,31.375,31.375,581200,31.5,31.5,6.941733 +"Consolidated Edison, Inc.",ED,11/12/92,30.75,30.875,1732100,31.125,30.875,6.9081683 +"Consolidated Edison, Inc.",ED,11/13/92,30.75,30.875,1021000,31,31,6.9361424 +"Consolidated Edison, Inc.",ED,11/16/92,30.875,30.875,530700,31.25,31.125,6.9641085 +"Consolidated Edison, Inc.",ED,11/17/92,31,31.125,237700,31.25,31.25,6.9920783 +"Consolidated Edison, Inc.",ED,11/18/92,31.125,31.25,282600,31.5,31.25,6.9920783 +"Consolidated Edison, Inc.",ED,11/19/92,31.125,31.25,232200,31.375,31.375,7.020046 +"Consolidated Edison, Inc.",ED,11/20/92,31.375,31.5,537700,31.625,31.5,7.0480165 +"Consolidated Edison, Inc.",ED,11/23/92,31.5,31.5,203800,31.75,31.625,7.075981 +"Consolidated Edison, Inc.",ED,11/24/92,31.375,31.625,327000,31.875,31.375,7.020046 +"Consolidated Edison, Inc.",ED,11/25/92,31.25,31.375,212700,31.5,31.375,7.020046 +"Consolidated Edison, Inc.",ED,11/27/92,31.375,31.5,69200,31.625,31.375,7.020046 +"Consolidated Edison, Inc.",ED,11/30/92,31.375,31.375,268400,31.5,31.5,7.0480165 +"Consolidated Edison, Inc.",ED,12/1/92,31.375,31.375,661800,31.625,31.5,7.0480165 +"Consolidated Edison, Inc.",ED,12/2/92,31.5,31.5,156900,31.625,31.625,7.075981 +"Consolidated Edison, Inc.",ED,12/3/92,31.5,31.75,312200,31.75,31.5,7.0480165 +"Consolidated Edison, Inc.",ED,12/4/92,31.25,31.5,242300,31.625,31.25,6.9920783 +"Consolidated Edison, Inc.",ED,12/7/92,31,31.125,175600,31.25,31.125,6.9641085 +"Consolidated Edison, Inc.",ED,12/8/92,31.125,31.125,109000,31.25,31.125,6.9641085 +"Consolidated Edison, Inc.",ED,12/9/92,31,31.125,237100,31.375,31.375,7.020046 +"Consolidated Edison, Inc.",ED,12/10/92,31.25,31.25,272000,31.5,31.375,7.020046 +"Consolidated Edison, Inc.",ED,12/11/92,31.25,31.25,302900,31.5,31.5,7.0480165 +"Consolidated Edison, Inc.",ED,12/14/92,31.375,31.5,142100,31.75,31.625,7.075981 +"Consolidated Edison, Inc.",ED,12/15/92,31.375,31.5,263300,32,31.875,7.1319203 +"Consolidated Edison, Inc.",ED,12/16/92,31.75,32,203600,32.125,31.875,7.1319203 +"Consolidated Edison, Inc.",ED,12/17/92,31.75,31.75,106000,31.875,31.875,7.1319203 +"Consolidated Edison, Inc.",ED,12/18/92,31.75,32,549200,32.25,32.25,7.2158217 +"Consolidated Edison, Inc.",ED,12/21/92,32.125,32.125,130300,32.375,32.25,7.2158217 +"Consolidated Edison, Inc.",ED,12/22/92,32.125,32.25,310900,32.5,32.375,7.243792 +"Consolidated Edison, Inc.",ED,12/23/92,32.375,32.375,307300,32.75,32.75,7.327702 +"Consolidated Edison, Inc.",ED,12/24/92,32.625,32.875,130900,32.875,32.625,7.2997303 +"Consolidated Edison, Inc.",ED,12/28/92,32.5,32.625,152300,32.625,32.5,7.2717605 +"Consolidated Edison, Inc.",ED,12/29/92,32.625,32.75,433000,32.875,32.75,7.327702 +"Consolidated Edison, Inc.",ED,12/30/92,32.625,32.875,664900,32.875,32.75,7.327702 +"Consolidated Edison, Inc.",ED,12/31/92,32.625,32.875,238900,32.875,32.625,7.2997303 +"Consolidated Edison, Inc.",ED,1/4/93,32.5,32.75,130800,32.75,32.625,7.2997303 +"Consolidated Edison, Inc.",ED,1/5/93,32.375,32.5,181100,32.75,32.375,7.243792 +"Consolidated Edison, Inc.",ED,1/6/93,32.25,32.375,337100,32.5,32.375,7.243792 +"Consolidated Edison, Inc.",ED,1/7/93,32,32.375,255900,32.5,32.125,7.1878595 +"Consolidated Edison, Inc.",ED,1/8/93,31.625,32.125,230100,32.125,31.75,7.103948 +"Consolidated Edison, Inc.",ED,1/11/93,31.5,31.75,348500,32.125,32.125,7.1878595 +"Consolidated Edison, Inc.",ED,1/12/93,31.875,32,87400,32.125,32,7.159886 +"Consolidated Edison, Inc.",ED,1/13/93,32,32,237100,32.625,32.5,7.2717605 +"Consolidated Edison, Inc.",ED,1/14/93,32.25,32.5,264600,32.625,32.625,7.2997303 +"Consolidated Edison, Inc.",ED,1/15/93,32.625,32.875,170600,32.875,32.625,7.2997303 +"Consolidated Edison, Inc.",ED,1/18/93,32.5,32.625,53700,32.75,32.625,7.2997303 +"Consolidated Edison, Inc.",ED,1/19/93,32.5,32.5,141800,32.875,32.75,7.327702 +"Consolidated Edison, Inc.",ED,1/20/93,32.625,32.625,109800,32.75,32.625,7.2997303 +"Consolidated Edison, Inc.",ED,1/21/93,32.25,32.5,191500,33,33,7.3836365 +"Consolidated Edison, Inc.",ED,1/22/93,32.75,33,371200,33.125,32.875,7.3556657 +"Consolidated Edison, Inc.",ED,1/25/93,32.875,32.875,259700,33.25,33.125,7.4116015 +"Consolidated Edison, Inc.",ED,1/26/93,32.875,33.125,152100,33.375,32.875,7.3556657 +"Consolidated Edison, Inc.",ED,1/27/93,32.875,32.875,141300,33,33,7.3836365 +"Consolidated Edison, Inc.",ED,1/28/93,32.75,32.875,393300,33.5,33.25,7.4395733 +"Consolidated Edison, Inc.",ED,1/29/93,33.125,33.125,198000,33.625,33.625,7.523476 +"Consolidated Edison, Inc.",ED,2/1/93,33.5,33.5,213200,34,34,7.6073747 +"Consolidated Edison, Inc.",ED,2/2/93,33.75,33.875,565800,34,34,7.6073747 +"Consolidated Edison, Inc.",ED,2/3/93,34.125,34.125,276900,34.5,34.375,7.6912856 +"Consolidated Edison, Inc.",ED,2/4/93,34.375,34.375,341900,35.25,35,7.8311257 +"Consolidated Edison, Inc.",ED,2/5/93,34.5,34.75,244300,34.875,34.875,7.8031554 +"Consolidated Edison, Inc.",ED,2/8/93,34.5,34.875,184600,34.875,34.5,7.7192554 +"Consolidated Edison, Inc.",ED,2/9/93,34.375,34.5,851000,34.875,34.75,7.775187 +"Consolidated Edison, Inc.",ED,2/10/93,34,34.25,819200,34.5,34.5,7.8285165 +"Consolidated Edison, Inc.",ED,2/11/93,34.375,34.375,621500,34.75,34.5,7.8285165 +"Consolidated Edison, Inc.",ED,2/12/93,34.125,34.375,136800,34.5,34.25,7.7717857 +"Consolidated Edison, Inc.",ED,2/16/93,34.125,34.5,231100,34.625,34.125,7.743424 +"Consolidated Edison, Inc.",ED,2/17/93,33.875,34.125,304100,34.5,34.5,7.8285165 +"Consolidated Edison, Inc.",ED,2/18/93,33.75,34.375,379400,34.625,34,7.715056 +"Consolidated Edison, Inc.",ED,2/19/93,34,34.25,386100,34.375,34.375,7.8001504 +"Consolidated Edison, Inc.",ED,2/22/93,34.375,34.375,418200,35.625,35.5,8.055431 +"Consolidated Edison, Inc.",ED,2/23/93,35.25,35.625,263800,35.625,35.25,7.9987025 +"Consolidated Edison, Inc.",ED,2/24/93,34.875,35.375,356900,35.375,35.375,8.027063 +"Consolidated Edison, Inc.",ED,2/25/93,35.25,35.25,349900,35.5,35.5,8.055431 +"Consolidated Edison, Inc.",ED,2/26/93,35,35.375,314200,35.5,35.25,7.9987025 +"Consolidated Edison, Inc.",ED,3/1/93,35,35.125,403400,35.25,35,7.9419737 +"Consolidated Edison, Inc.",ED,3/2/93,34.875,35,306400,35.25,35.25,7.9987025 +"Consolidated Edison, Inc.",ED,3/3/93,35.125,35.125,187100,35.625,35.5,8.055431 +"Consolidated Edison, Inc.",ED,3/4/93,35.5,35.625,293800,35.75,35.625,8.083793 +"Consolidated Edison, Inc.",ED,3/5/93,35.125,35.5,220000,35.5,35.125,7.9703355 +"Consolidated Edison, Inc.",ED,3/8/93,35.375,35.375,282600,35.5,35.5,8.055431 +"Consolidated Edison, Inc.",ED,3/9/93,35.375,35.5,222900,35.75,35.625,8.083793 +"Consolidated Edison, Inc.",ED,3/10/93,35.625,35.625,239200,35.75,35.625,8.083793 +"Consolidated Edison, Inc.",ED,3/11/93,35.625,35.625,200600,35.875,35.75,8.112157 +"Consolidated Edison, Inc.",ED,3/12/93,35,35.5,317700,35.5,35.125,7.9703355 +"Consolidated Edison, Inc.",ED,3/15/93,34.75,35.125,101200,35.25,34.875,7.9136014 +"Consolidated Edison, Inc.",ED,3/16/93,34.875,35,269900,35.25,35.25,7.9987025 +"Consolidated Edison, Inc.",ED,3/17/93,34.875,35,149400,35.125,35,7.9419737 +"Consolidated Edison, Inc.",ED,3/18/93,35,35,425300,35.375,35.25,7.9987025 +"Consolidated Edison, Inc.",ED,3/19/93,35,35.375,324800,35.375,35,7.9419737 +"Consolidated Edison, Inc.",ED,3/22/93,34.75,35,185300,35,35,7.9419737 +"Consolidated Edison, Inc.",ED,3/23/93,34.875,35.125,165300,35.125,35.125,7.9703355 +"Consolidated Edison, Inc.",ED,3/24/93,35,35.125,372800,35.375,35,7.9419737 +"Consolidated Edison, Inc.",ED,3/25/93,35,35.125,185700,35.375,35.25,7.9987025 +"Consolidated Edison, Inc.",ED,3/26/93,35,35.25,236600,35.375,35.125,7.9703355 +"Consolidated Edison, Inc.",ED,3/29/93,35.125,35.25,236300,35.625,35.625,8.083793 +"Consolidated Edison, Inc.",ED,3/30/93,35.5,35.625,101100,35.625,35.625,8.083793 +"Consolidated Edison, Inc.",ED,3/31/93,35.5,35.5,260000,35.625,35.625,8.083793 +"Consolidated Edison, Inc.",ED,4/1/93,35.25,35.5,179200,35.625,35.25,7.9987025 +"Consolidated Edison, Inc.",ED,4/2/93,35.125,35.25,161400,35.375,35.25,7.9987025 +"Consolidated Edison, Inc.",ED,4/5/93,35.125,35.25,105900,35.5,35.5,8.055431 +"Consolidated Edison, Inc.",ED,4/6/93,35.375,35.5,115400,35.625,35.625,8.083793 +"Consolidated Edison, Inc.",ED,4/7/93,35.5,35.625,128400,35.75,35.625,8.083793 +"Consolidated Edison, Inc.",ED,4/8/93,35.5,35.625,124500,35.75,35.75,8.112157 +"Consolidated Edison, Inc.",ED,4/12/93,36,36,176900,36.375,36.375,8.253981 +"Consolidated Edison, Inc.",ED,4/13/93,36.125,36.25,280600,36.625,36.5,8.282339 +"Consolidated Edison, Inc.",ED,4/14/93,36.375,36.5,146800,36.75,36.5,8.282339 +"Consolidated Edison, Inc.",ED,4/15/93,36.5,36.625,118900,36.75,36.75,8.339069 +"Consolidated Edison, Inc.",ED,4/16/93,36.75,36.875,297900,37.375,37.125,8.424165 +"Consolidated Edison, Inc.",ED,4/19/93,36.625,37.125,250300,37.25,36.75,8.339069 +"Consolidated Edison, Inc.",ED,4/20/93,35.875,36.75,337200,36.75,36,8.168885 +"Consolidated Edison, Inc.",ED,4/21/93,35.625,36,162200,36,35.75,8.112157 +"Consolidated Edison, Inc.",ED,4/22/93,35.375,35.5,183500,35.875,35.375,8.027063 +"Consolidated Edison, Inc.",ED,4/23/93,35.125,35.125,151400,35.5,35.25,7.9987025 +"Consolidated Edison, Inc.",ED,4/26/93,35,35,269000,35.5,35.375,8.027063 +"Consolidated Edison, Inc.",ED,4/27/93,35.25,35.25,152400,35.75,35.5,8.055431 +"Consolidated Edison, Inc.",ED,4/28/93,35.375,35.375,135100,35.75,35.75,8.112157 +"Consolidated Edison, Inc.",ED,4/29/93,35.375,35.625,158600,35.625,35.625,8.083793 +"Consolidated Edison, Inc.",ED,4/30/93,35.125,35.625,153100,35.75,35.375,8.027063 +"Consolidated Edison, Inc.",ED,5/3/93,35.125,35.375,183700,35.75,35.625,8.083793 +"Consolidated Edison, Inc.",ED,5/4/93,35.625,35.625,209000,36.125,36,8.168885 +"Consolidated Edison, Inc.",ED,5/5/93,35.625,36,172400,36,35.625,8.083793 +"Consolidated Edison, Inc.",ED,5/6/93,35.625,35.625,83300,35.875,35.75,8.112157 +"Consolidated Edison, Inc.",ED,5/7/93,35.625,35.625,209200,35.875,35.75,8.112157 +"Consolidated Edison, Inc.",ED,5/10/93,35.75,35.875,160400,36.125,35.875,8.140524 +"Consolidated Edison, Inc.",ED,5/11/93,35.875,36,193400,36.125,36.125,8.197251 +"Consolidated Edison, Inc.",ED,5/12/93,35.75,36.125,269800,36.125,35.75,8.112157 +"Consolidated Edison, Inc.",ED,5/13/93,33.875,35,971600,35,33.875,7.792406 +"Consolidated Edison, Inc.",ED,5/14/93,33.125,33.875,642600,33.875,33.25,7.6486425 +"Consolidated Edison, Inc.",ED,5/17/93,33,33.25,338900,33.375,33.375,7.6773944 +"Consolidated Edison, Inc.",ED,5/18/93,33.125,33.5,424000,33.625,33.25,7.6486425 +"Consolidated Edison, Inc.",ED,5/19/93,32.5,33.125,663600,34,34,7.821161 +"Consolidated Edison, Inc.",ED,5/20/93,33.625,33.75,133700,34,33.75,7.763657 +"Consolidated Edison, Inc.",ED,5/21/93,33,33.75,184200,33.75,33.375,7.6773944 +"Consolidated Edison, Inc.",ED,5/24/93,33.125,33.25,352700,33.75,33.5,7.70615 +"Consolidated Edison, Inc.",ED,5/25/93,33.5,33.625,382200,33.75,33.75,7.763657 +"Consolidated Edison, Inc.",ED,5/26/93,33.625,33.625,404900,34.5,34,7.821161 +"Consolidated Edison, Inc.",ED,5/27/93,33.75,34.125,150300,34.25,33.75,7.763657 +"Consolidated Edison, Inc.",ED,5/28/93,33.75,33.75,327600,34.125,34.125,7.8499184 +"Consolidated Edison, Inc.",ED,6/1/93,34.375,34.375,224400,35,34.875,8.022441 +"Consolidated Edison, Inc.",ED,6/2/93,34.625,34.75,150800,34.875,34.75,7.9936852 +"Consolidated Edison, Inc.",ED,6/3/93,34.375,34.75,133300,34.875,34.75,7.9936852 +"Consolidated Edison, Inc.",ED,6/4/93,34.375,34.75,134600,34.75,34.5,7.9361825 +"Consolidated Edison, Inc.",ED,6/7/93,34.125,34.625,123000,34.625,34.5,7.9361825 +"Consolidated Edison, Inc.",ED,6/8/93,34.375,34.375,733000,35,34.875,8.022441 +"Consolidated Edison, Inc.",ED,6/9/93,34.75,35,167800,35,34.875,8.022441 +"Consolidated Edison, Inc.",ED,6/10/93,34.625,34.75,138800,34.875,34.625,7.9649377 +"Consolidated Edison, Inc.",ED,6/11/93,34.75,34.75,241400,35,35,8.051201 +"Consolidated Edison, Inc.",ED,6/14/93,34.625,35,126700,35,34.75,7.9936852 +"Consolidated Edison, Inc.",ED,6/15/93,34.625,34.75,87200,34.875,34.75,7.9936852 +"Consolidated Edison, Inc.",ED,6/16/93,34.5,34.875,187600,34.875,34.625,7.9649377 +"Consolidated Edison, Inc.",ED,6/17/93,34.375,34.625,159000,34.625,34.375,7.9074254 +"Consolidated Edison, Inc.",ED,6/18/93,34.375,34.5,462900,34.75,34.625,7.9649377 +"Consolidated Edison, Inc.",ED,6/21/93,34.5,34.75,255200,34.75,34.75,7.9936852 +"Consolidated Edison, Inc.",ED,6/22/93,34.375,34.75,479400,34.75,34.625,7.9649377 +"Consolidated Edison, Inc.",ED,6/23/93,34.625,34.75,178100,34.875,34.875,8.022441 +"Consolidated Edison, Inc.",ED,6/24/93,34.625,34.625,257200,35.25,35.125,8.079953 +"Consolidated Edison, Inc.",ED,6/25/93,35.125,35.375,209500,35.375,35.375,8.137461 +"Consolidated Edison, Inc.",ED,6/28/93,35.375,35.375,154600,36,35.875,8.252479 +"Consolidated Edison, Inc.",ED,6/29/93,35.375,35.75,219700,35.75,35.375,8.137461 +"Consolidated Edison, Inc.",ED,6/30/93,35.25,35.375,251300,35.625,35.25,8.10871 +"Consolidated Edison, Inc.",ED,7/1/93,35.125,35.125,172700,35.75,35.625,8.194971 +"Consolidated Edison, Inc.",ED,7/2/93,35.5,35.625,509400,35.75,35.625,8.194971 +"Consolidated Edison, Inc.",ED,7/6/93,35.625,35.75,443800,35.875,35.875,8.252479 +"Consolidated Edison, Inc.",ED,7/7/93,35.875,35.875,286800,36,36,8.281234 +"Consolidated Edison, Inc.",ED,7/8/93,35.875,35.875,218400,36.25,36.25,8.338742 +"Consolidated Edison, Inc.",ED,7/9/93,36,36.25,305000,36.25,36.25,8.338742 +"Consolidated Edison, Inc.",ED,7/12/93,35.75,36.125,196800,36.125,35.75,8.223722 +"Consolidated Edison, Inc.",ED,7/13/93,35.75,35.875,254600,36,35.875,8.252479 +"Consolidated Edison, Inc.",ED,7/14/93,35.875,35.875,281900,36.25,36,8.281234 +"Consolidated Edison, Inc.",ED,7/15/93,35.875,36,121600,36.125,36,8.281234 +"Consolidated Edison, Inc.",ED,7/16/93,35.75,36,289400,36.125,35.75,8.223722 +"Consolidated Edison, Inc.",ED,7/19/93,35.75,35.875,152600,36,35.875,8.252479 +"Consolidated Edison, Inc.",ED,7/20/93,35.75,35.875,129600,36.125,36.125,8.309989 +"Consolidated Edison, Inc.",ED,7/21/93,35.75,35.875,241100,36,35.875,8.252479 +"Consolidated Edison, Inc.",ED,7/22/93,35.875,36,195600,36.125,36.125,8.309989 +"Consolidated Edison, Inc.",ED,7/23/93,35.875,36,278800,36.125,36,8.281234 +"Consolidated Edison, Inc.",ED,7/26/93,35.875,36,109100,36.125,36.125,8.309989 +"Consolidated Edison, Inc.",ED,7/27/93,35.75,36,400200,36.375,36,8.281234 +"Consolidated Edison, Inc.",ED,7/28/93,35.875,36,283000,36.25,35.875,8.252479 +"Consolidated Edison, Inc.",ED,7/29/93,35.75,36,228700,36.25,36.25,8.338742 +"Consolidated Edison, Inc.",ED,7/30/93,36.125,36.25,227800,36.625,36.375,8.3674965 +"Consolidated Edison, Inc.",ED,8/2/93,36.375,36.375,194200,36.75,36.75,8.453755 +"Consolidated Edison, Inc.",ED,8/3/93,36.625,36.625,289500,36.875,36.75,8.453755 +"Consolidated Edison, Inc.",ED,8/4/93,36.625,36.75,402800,37,36.75,8.453755 +"Consolidated Edison, Inc.",ED,8/5/93,36.75,36.875,212800,37,37,8.511266 +"Consolidated Edison, Inc.",ED,8/6/93,36.75,37,316200,37,36.75,8.453755 +"Consolidated Edison, Inc.",ED,8/9/93,36.75,36.75,396700,37.125,37,8.511266 +"Consolidated Edison, Inc.",ED,8/10/93,36.875,37,126800,37.125,37,8.511266 +"Consolidated Edison, Inc.",ED,8/11/93,36.75,36.875,311500,37.125,37.125,8.540021 +"Consolidated Edison, Inc.",ED,8/12/93,36.25,36.5,2533700,36.625,36.25,8.4491205 +"Consolidated Edison, Inc.",ED,8/13/93,36,36.375,857900,36.5,36.375,8.47826 +"Consolidated Edison, Inc.",ED,8/16/93,36.25,36.25,179000,36.5,36.5,8.507391 +"Consolidated Edison, Inc.",ED,8/17/93,36.125,36.375,443700,36.5,36.125,8.419983 +"Consolidated Edison, Inc.",ED,8/18/93,35.875,36.25,218900,36.25,36.125,8.419983 +"Consolidated Edison, Inc.",ED,8/19/93,36,36.125,94000,36.25,36.25,8.4491205 +"Consolidated Edison, Inc.",ED,8/20/93,36.125,36.25,315100,36.375,36.375,8.47826 +"Consolidated Edison, Inc.",ED,8/23/93,36.25,36.25,186700,36.375,36.25,8.4491205 +"Consolidated Edison, Inc.",ED,8/24/93,36.25,36.25,138400,36.625,36.625,8.536525 +"Consolidated Edison, Inc.",ED,8/25/93,36.375,36.625,266000,36.75,36.5,8.507391 +"Consolidated Edison, Inc.",ED,8/26/93,36.375,36.5,233000,36.625,36.625,8.536525 +"Consolidated Edison, Inc.",ED,8/27/93,36.5,36.625,172600,36.625,36.625,8.536525 +"Consolidated Edison, Inc.",ED,8/30/93,36.5,36.5,208900,36.75,36.5,8.507391 +"Consolidated Edison, Inc.",ED,8/31/93,36.625,36.75,258400,36.875,36.75,8.565662 +"Consolidated Edison, Inc.",ED,9/1/93,36.375,36.625,291000,36.75,36.75,8.565662 +"Consolidated Edison, Inc.",ED,9/2/93,36.375,36.625,272700,36.75,36.5,8.507391 +"Consolidated Edison, Inc.",ED,9/3/93,36.375,36.5,226100,36.875,36.75,8.565662 +"Consolidated Edison, Inc.",ED,9/7/93,36.5,36.625,117400,36.875,36.625,8.536525 +"Consolidated Edison, Inc.",ED,9/8/93,36.625,36.75,193200,37,37,8.623932 +"Consolidated Edison, Inc.",ED,9/9/93,36.875,36.875,170900,37.25,37.125,8.653068 +"Consolidated Edison, Inc.",ED,9/10/93,37.125,37.125,245800,37.75,37.75,8.7987385 +"Consolidated Edison, Inc.",ED,9/13/93,37.625,37.75,201800,37.75,37.75,8.7987385 +"Consolidated Edison, Inc.",ED,9/14/93,37.125,37.75,246000,37.75,37.25,8.682196 +"Consolidated Edison, Inc.",ED,9/15/93,36.625,37,218500,37.25,37.25,8.682196 +"Consolidated Edison, Inc.",ED,9/16/93,37.25,37.375,213600,37.5,37.375,8.711335 +"Consolidated Edison, Inc.",ED,9/17/93,36.75,36.75,633400,37.5,37.5,8.740468 +"Consolidated Edison, Inc.",ED,9/20/93,37.125,37.5,185900,37.625,37.25,8.682196 +"Consolidated Edison, Inc.",ED,9/21/93,37,37.125,166200,37.25,37.125,8.653068 +"Consolidated Edison, Inc.",ED,9/22/93,37.125,37.125,166900,37.5,37.5,8.740468 +"Consolidated Edison, Inc.",ED,9/23/93,37,37.375,136900,37.5,37,8.623932 +"Consolidated Edison, Inc.",ED,9/24/93,36.375,37,226800,37.125,36.5,8.507391 +"Consolidated Edison, Inc.",ED,9/27/93,36.75,36.75,169500,37,36.75,8.565662 +"Consolidated Edison, Inc.",ED,9/28/93,36.875,36.875,80400,37,37,8.623932 +"Consolidated Edison, Inc.",ED,9/29/93,36.375,37,335600,37,36.375,8.47826 +"Consolidated Edison, Inc.",ED,9/30/93,35.875,36.375,150600,36.375,36.125,8.419983 +"Consolidated Edison, Inc.",ED,10/1/93,35.875,36,193600,36.25,36.25,8.4491205 +"Consolidated Edison, Inc.",ED,10/4/93,35.5,36.25,877700,36.25,35.75,8.332579 +"Consolidated Edison, Inc.",ED,10/5/93,35.125,35.75,364900,35.875,35.25,8.216041 +"Consolidated Edison, Inc.",ED,10/6/93,35,35.375,283200,35.375,35.125,8.186906 +"Consolidated Edison, Inc.",ED,10/7/93,35,35.25,96800,35.25,35.25,8.216041 +"Consolidated Edison, Inc.",ED,10/8/93,35.125,35.375,340000,35.625,35.375,8.245175 +"Consolidated Edison, Inc.",ED,10/11/93,35.125,35.375,102000,35.5,35.375,8.245175 +"Consolidated Edison, Inc.",ED,10/12/93,35.25,35.5,376200,35.625,35.25,8.216041 +"Consolidated Edison, Inc.",ED,10/13/93,34.625,35.125,339100,35.25,35,8.157769 +"Consolidated Edison, Inc.",ED,10/14/93,35.125,35.125,220000,36.375,35.5,8.274307 +"Consolidated Edison, Inc.",ED,10/15/93,35.625,35.75,336400,36.125,36,8.390854 +"Consolidated Edison, Inc.",ED,10/18/93,35.625,35.875,315900,36,35.75,8.332579 +"Consolidated Edison, Inc.",ED,10/19/93,35.5,35.875,433100,35.875,35.875,8.361719 +"Consolidated Edison, Inc.",ED,10/20/93,35.625,35.75,215000,36,36,8.390854 +"Consolidated Edison, Inc.",ED,10/21/93,35.625,35.875,179400,36,35.625,8.303442 +"Consolidated Edison, Inc.",ED,10/22/93,35,35.5,263400,35.625,35.125,8.186906 +"Consolidated Edison, Inc.",ED,10/25/93,34,35.25,377600,35.25,34.25,7.982962 +"Consolidated Edison, Inc.",ED,10/26/93,34,34.25,254200,34.375,34.25,7.982962 +"Consolidated Edison, Inc.",ED,10/27/93,34.125,34.25,253000,34.375,34.375,8.012096 +"Consolidated Edison, Inc.",ED,10/28/93,34.375,34.375,276300,34.75,34.75,8.099502 +"Consolidated Edison, Inc.",ED,10/29/93,34.5,34.75,184400,34.875,34.75,8.099502 +"Consolidated Edison, Inc.",ED,11/1/93,34.375,34.75,78000,34.75,34.625,8.070367 +"Consolidated Edison, Inc.",ED,11/2/93,33.875,34.375,213200,34.5,34,7.92469 +"Consolidated Edison, Inc.",ED,11/3/93,32.125,33.875,631200,33.875,32.5,7.5750732 +"Consolidated Edison, Inc.",ED,11/4/93,31.375,32.25,556900,32.625,31.5,7.3419957 +"Consolidated Edison, Inc.",ED,11/5/93,31.5,31.5,730900,32.375,32.125,7.4876676 +"Consolidated Edison, Inc.",ED,11/8/93,32,32.25,519000,32.75,32.25,7.5168023 +"Consolidated Edison, Inc.",ED,11/9/93,32.25,32.75,269200,32.75,32.25,7.5168023 +"Consolidated Edison, Inc.",ED,11/10/93,31.375,31.75,346900,32,31.5,7.4540944 +"Consolidated Edison, Inc.",ED,11/11/93,31.5,31.625,163700,31.75,31.625,7.4836755 +"Consolidated Edison, Inc.",ED,11/12/93,31.5,31.625,170600,32,31.75,7.513253 +"Consolidated Edison, Inc.",ED,11/15/93,30.75,31.75,327800,31.75,31,7.3357754 +"Consolidated Edison, Inc.",ED,11/16/93,31.125,31.125,439400,32,31.875,7.5428324 +"Consolidated Edison, Inc.",ED,11/17/93,31.125,32,346000,32.125,31.5,7.4540944 +"Consolidated Edison, Inc.",ED,11/18/93,30.875,31.5,449900,31.5,31.125,7.3653555 +"Consolidated Edison, Inc.",ED,11/19/93,30.375,31.125,325300,31.125,30.625,7.247037 +"Consolidated Edison, Inc.",ED,11/22/93,30.25,30.75,412200,31.25,31,7.3357754 +"Consolidated Edison, Inc.",ED,11/23/93,31.125,31.25,413500,31.625,31.375,7.4245124 +"Consolidated Edison, Inc.",ED,11/24/93,31.125,31.625,133700,31.625,31.375,7.4245124 +"Consolidated Edison, Inc.",ED,11/26/93,31.5,31.625,61500,32,31.75,7.513253 +"Consolidated Edison, Inc.",ED,11/29/93,31.5,31.875,219100,32.125,31.5,7.4540944 +"Consolidated Edison, Inc.",ED,11/30/93,30.875,31.5,334500,31.5,31.125,7.3653555 +"Consolidated Edison, Inc.",ED,12/1/93,30.875,31.25,157200,31.375,30.875,7.306193 +"Consolidated Edison, Inc.",ED,12/2/93,30.75,30.75,174300,31.125,30.875,7.306193 +"Consolidated Edison, Inc.",ED,12/3/93,30.625,30.75,272100,31.375,31.375,7.4245124 +"Consolidated Edison, Inc.",ED,12/6/93,31.25,31.25,260000,31.875,31.75,7.513253 +"Consolidated Edison, Inc.",ED,12/7/93,31.75,31.875,221400,32.25,32.125,7.6019945 +"Consolidated Edison, Inc.",ED,12/8/93,31.625,31.875,103700,31.875,31.875,7.5428324 +"Consolidated Edison, Inc.",ED,12/9/93,31.5,31.75,124300,31.875,31.5,7.4540944 +"Consolidated Edison, Inc.",ED,12/10/93,31,31.25,222400,31.375,31.25,7.3949347 +"Consolidated Edison, Inc.",ED,12/13/93,31.25,31.375,170200,31.75,31.75,7.513253 +"Consolidated Edison, Inc.",ED,12/14/93,31.5,31.75,232900,31.875,31.625,7.4836755 +"Consolidated Edison, Inc.",ED,12/15/93,31.25,31.5,232800,31.75,31.5,7.4540944 +"Consolidated Edison, Inc.",ED,12/16/93,31.5,31.875,301900,31.875,31.5,7.4540944 +"Consolidated Edison, Inc.",ED,12/17/93,31.25,31.5,472900,31.625,31.625,7.4836755 +"Consolidated Edison, Inc.",ED,12/20/93,31.5,31.5,190100,32.25,32.25,7.6315703 +"Consolidated Edison, Inc.",ED,12/21/93,32,32.5,357700,32.5,32.25,7.6315703 +"Consolidated Edison, Inc.",ED,12/22/93,32.25,32.25,360300,32.875,32.875,7.779473 +"Consolidated Edison, Inc.",ED,12/23/93,32.5,32.75,368300,33.125,32.75,7.749892 +"Consolidated Edison, Inc.",ED,12/27/93,32.625,32.75,182500,33.125,33,7.809055 +"Consolidated Edison, Inc.",ED,12/28/93,33,33,197700,33.375,33.25,7.868215 +"Consolidated Edison, Inc.",ED,12/29/93,32.875,33.125,321200,33.375,33.125,7.8386307 +"Consolidated Edison, Inc.",ED,12/30/93,32.5,32.875,149700,32.875,32.875,7.779473 +"Consolidated Edison, Inc.",ED,12/31/93,32,32.625,128800,32.875,32.125,7.6019945 +"Consolidated Edison, Inc.",ED,1/3/94,31.5,32.125,304300,32.25,32,7.5724125 +"Consolidated Edison, Inc.",ED,1/4/94,31.875,32.25,130100,32.375,32,7.5724125 +"Consolidated Edison, Inc.",ED,1/5/94,31.25,31.75,296300,31.875,31.375,7.4245124 +"Consolidated Edison, Inc.",ED,1/6/94,30.875,31.75,474400,31.75,30.875,7.306193 +"Consolidated Edison, Inc.",ED,1/7/94,30.75,31,289900,31.375,31.375,7.4245124 +"Consolidated Edison, Inc.",ED,1/10/94,31.25,31.375,200900,31.75,31.75,7.513253 +"Consolidated Edison, Inc.",ED,1/11/94,31,31.625,328100,31.75,31.375,7.4245124 +"Consolidated Edison, Inc.",ED,1/12/94,31.125,31.375,436400,31.5,31.125,7.3653555 +"Consolidated Edison, Inc.",ED,1/13/94,30.375,31,149800,31.125,30.875,7.306193 +"Consolidated Edison, Inc.",ED,1/14/94,30.625,30.875,190000,30.875,30.875,7.306193 +"Consolidated Edison, Inc.",ED,1/17/94,30.375,30.625,273100,30.875,30.625,7.247037 +"Consolidated Edison, Inc.",ED,1/18/94,30.375,30.625,281300,30.875,30.375,7.1878786 +"Consolidated Edison, Inc.",ED,1/19/94,29.875,30.125,377900,30.25,30,7.0991354 +"Consolidated Edison, Inc.",ED,1/20/94,29.875,30,335600,30.25,30.125,7.1287165 +"Consolidated Edison, Inc.",ED,1/21/94,29.625,30.125,343500,30.125,29.75,7.039979 +"Consolidated Edison, Inc.",ED,1/24/94,29.75,29.75,495800,30,29.75,7.039979 +"Consolidated Edison, Inc.",ED,1/25/94,29.75,29.875,895200,30.625,30.375,7.1878786 +"Consolidated Edison, Inc.",ED,1/26/94,30.5,30.5,759300,31.125,30.75,7.276612 +"Consolidated Edison, Inc.",ED,1/27/94,30.875,31,716000,31.375,31.25,7.3949347 +"Consolidated Edison, Inc.",ED,1/28/94,30.75,31.375,317800,31.375,31,7.3357754 +"Consolidated Edison, Inc.",ED,1/31/94,30.875,31,443600,31.25,31.25,7.3949347 +"Consolidated Edison, Inc.",ED,2/1/94,30.875,31.125,611000,31.25,31.25,7.3949347 +"Consolidated Edison, Inc.",ED,2/2/94,30.875,31.125,407600,31.375,31.25,7.3949347 +"Consolidated Edison, Inc.",ED,2/3/94,30.875,31.125,322500,31.25,31.125,7.3653555 +"Consolidated Edison, Inc.",ED,2/4/94,30.375,31.125,308600,31.125,30.375,7.1878786 +"Consolidated Edison, Inc.",ED,2/7/94,30,30.125,304200,30.5,30.125,7.1287165 +"Consolidated Edison, Inc.",ED,2/8/94,30,30.125,243100,30.5,30.375,7.1878786 +"Consolidated Edison, Inc.",ED,2/9/94,30.375,30.5,645900,30.875,30.5,7.2174582 +"Consolidated Edison, Inc.",ED,2/10/94,29.5,29.875,892100,30.125,29.5,7.097166 +"Consolidated Edison, Inc.",ED,2/11/94,29.375,29.5,369200,30,29.75,7.15731 +"Consolidated Edison, Inc.",ED,2/14/94,29.5,29.75,249300,30,29.75,7.15731 +"Consolidated Edison, Inc.",ED,2/15/94,29.75,29.75,672100,30,29.75,7.15731 +"Consolidated Edison, Inc.",ED,2/16/94,29.125,29.75,267500,29.875,29.125,7.006948 +"Consolidated Edison, Inc.",ED,2/17/94,29.125,29.625,394300,29.75,29.125,7.006948 +"Consolidated Edison, Inc.",ED,2/18/94,28.75,29.125,456100,29.125,28.875,6.9467993 +"Consolidated Edison, Inc.",ED,2/22/94,29,29.125,357200,29.875,29.625,7.1272373 +"Consolidated Edison, Inc.",ED,2/23/94,29.125,29.625,674300,29.75,29.5,7.097166 +"Consolidated Edison, Inc.",ED,2/24/94,28.875,29.25,521900,29.625,29,6.9768744 +"Consolidated Edison, Inc.",ED,2/25/94,29,29.125,415200,29.375,29.25,7.0370193 +"Consolidated Edison, Inc.",ED,2/28/94,29.25,29.25,263400,29.625,29.625,7.1272373 +"Consolidated Edison, Inc.",ED,3/1/94,29.375,29.75,317400,29.875,29.625,7.1272373 +"Consolidated Edison, Inc.",ED,3/2/94,29.25,29.5,417900,30,29.875,7.1873846 +"Consolidated Edison, Inc.",ED,3/3/94,29.75,30,293300,30.25,30.125,7.247528 +"Consolidated Edison, Inc.",ED,3/4/94,30.125,30.25,782800,30.75,30.625,7.3678226 +"Consolidated Edison, Inc.",ED,3/7/94,30.625,30.75,255600,30.875,30.875,7.427965 +"Consolidated Edison, Inc.",ED,3/8/94,30.25,30.75,336200,30.875,30.375,7.307677 +"Consolidated Edison, Inc.",ED,3/9/94,30.375,30.5,364000,30.875,30.75,7.3978906 +"Consolidated Edison, Inc.",ED,3/10/94,30.25,30.625,215100,30.75,30.5,7.3377495 +"Consolidated Edison, Inc.",ED,3/11/94,30.375,30.375,190700,30.875,30.875,7.427965 +"Consolidated Edison, Inc.",ED,3/14/94,30.625,30.75,247100,31,30.875,7.427965 +"Consolidated Edison, Inc.",ED,3/15/94,30.625,30.75,347900,31,30.75,7.3978906 +"Consolidated Edison, Inc.",ED,3/16/94,30.625,30.875,244100,31,31,7.4580417 +"Consolidated Edison, Inc.",ED,3/17/94,30.25,30.75,182400,30.875,30.75,7.3978906 +"Consolidated Edison, Inc.",ED,3/18/94,30.25,30.625,836800,30.75,30.25,7.277602 +"Consolidated Edison, Inc.",ED,3/21/94,30,30.375,149600,30.375,30,7.2174582 +"Consolidated Edison, Inc.",ED,3/22/94,30.125,30.25,316600,30.75,30.625,7.3678226 +"Consolidated Edison, Inc.",ED,3/23/94,30.25,30.625,293600,30.625,30.25,7.277602 +"Consolidated Edison, Inc.",ED,3/24/94,29.5,30.125,241600,30.25,29.625,7.1272373 +"Consolidated Edison, Inc.",ED,3/25/94,29.375,29.625,319200,29.875,29.5,7.097166 +"Consolidated Edison, Inc.",ED,3/28/94,29.375,29.625,275200,30.25,30.25,7.277602 +"Consolidated Edison, Inc.",ED,3/29/94,29.375,30.125,343100,30.125,29.375,7.0670934 +"Consolidated Edison, Inc.",ED,3/30/94,29.125,29.375,368400,29.5,29.25,7.0370193 +"Consolidated Edison, Inc.",ED,3/31/94,28.875,29.25,413500,29.375,29.125,7.006948 +"Consolidated Edison, Inc.",ED,4/4/94,28.375,28.5,400800,29,28.75,6.9167323 +"Consolidated Edison, Inc.",ED,4/5/94,28.875,29,432600,29.375,29.25,7.0370193 +"Consolidated Edison, Inc.",ED,4/6/94,29.125,29.125,314900,29.75,29.375,7.0670934 +"Consolidated Edison, Inc.",ED,4/7/94,29,29.25,316600,29.5,29.375,7.0670934 +"Consolidated Edison, Inc.",ED,4/8/94,28.75,29.125,162500,29.25,29,6.9768744 +"Consolidated Edison, Inc.",ED,4/11/94,28.75,29,153000,29.125,29,6.9768744 +"Consolidated Edison, Inc.",ED,4/12/94,28.75,29.125,174600,29.25,29.125,7.006948 +"Consolidated Edison, Inc.",ED,4/13/94,28.75,29,215600,29.25,29,6.9768744 +"Consolidated Edison, Inc.",ED,4/14/94,28.875,28.875,276800,29.5,29.5,7.097166 +"Consolidated Edison, Inc.",ED,4/15/94,29.125,29.375,381500,29.5,29.125,7.006948 +"Consolidated Edison, Inc.",ED,4/18/94,29,29.375,272700,29.5,29.25,7.0370193 +"Consolidated Edison, Inc.",ED,4/19/94,29.125,29.375,329400,29.75,29.5,7.097166 +"Consolidated Edison, Inc.",ED,4/20/94,29.5,29.5,481300,30.625,30.625,7.3678226 +"Consolidated Edison, Inc.",ED,4/21/94,30.5,30.75,311300,31.375,31,7.4580417 +"Consolidated Edison, Inc.",ED,4/22/94,30.25,30.75,229300,30.875,30.375,7.307677 +"Consolidated Edison, Inc.",ED,4/25/94,30.375,30.5,337300,31.25,31.125,7.4881105 +"Consolidated Edison, Inc.",ED,4/26/94,30.5,31,279300,31.125,30.75,7.3978906 +"Consolidated Edison, Inc.",ED,4/28/94,30.25,30.75,420800,30.75,30.5,7.3377495 +"Consolidated Edison, Inc.",ED,4/29/94,30.375,30.375,389800,30.875,30.625,7.3678226 +"Consolidated Edison, Inc.",ED,5/2/94,30.625,30.875,410400,31.125,31,7.4580417 +"Consolidated Edison, Inc.",ED,5/3/94,31,31,392700,31.375,31.25,7.5181813 +"Consolidated Edison, Inc.",ED,5/4/94,30.625,31.125,504300,31.25,30.875,7.427965 +"Consolidated Edison, Inc.",ED,5/5/94,30.125,30.875,535200,30.875,30.375,7.307677 +"Consolidated Edison, Inc.",ED,5/6/94,29.375,29.875,358300,30.125,29.625,7.1272373 +"Consolidated Edison, Inc.",ED,5/9/94,28.75,29.5,249800,29.625,28.875,6.9467993 +"Consolidated Edison, Inc.",ED,5/10/94,28.5,29.125,432600,29.25,28.875,6.9467993 +"Consolidated Edison, Inc.",ED,5/11/94,27.75,28.625,618600,28.75,27.875,6.706216 +"Consolidated Edison, Inc.",ED,5/12/94,27.375,27.75,1652200,27.875,27.5,6.73684 +"Consolidated Edison, Inc.",ED,5/13/94,26.875,27.5,2075300,27.625,27.125,6.644977 +"Consolidated Edison, Inc.",ED,5/16/94,26.125,27,557500,27.125,26.5,6.491867 +"Consolidated Edison, Inc.",ED,5/17/94,26.375,26.5,786900,27,26.875,6.5837326 +"Consolidated Edison, Inc.",ED,5/18/94,26.5,26.875,567700,27.375,27.375,6.706217 +"Consolidated Edison, Inc.",ED,5/19/94,27.125,27.375,478500,27.75,27.125,6.644977 +"Consolidated Edison, Inc.",ED,5/20/94,26.875,27.125,526200,27.375,27.25,6.6755958 +"Consolidated Edison, Inc.",ED,5/23/94,27.25,27.375,801100,27.5,27.5,6.73684 +"Consolidated Edison, Inc.",ED,5/24/94,27.25,27.5,303900,27.625,27.375,6.706217 +"Consolidated Edison, Inc.",ED,5/25/94,27.125,27.25,302600,27.75,27.75,6.7980843 +"Consolidated Edison, Inc.",ED,5/26/94,27.875,28,426200,28.25,28,6.8593307 +"Consolidated Edison, Inc.",ED,5/27/94,27.75,28,286300,28.125,28,6.8593307 +"Consolidated Edison, Inc.",ED,5/31/94,27.625,27.875,375500,27.875,27.625,6.767464 +"Consolidated Edison, Inc.",ED,6/1/94,27.25,27.625,332800,28.125,28,6.8593307 +"Consolidated Edison, Inc.",ED,6/2/94,27.875,27.875,290900,28.125,28,6.8593307 +"Consolidated Edison, Inc.",ED,6/3/94,27.75,27.875,352800,28.25,27.875,6.8287053 +"Consolidated Edison, Inc.",ED,6/6/94,27.875,28.125,341100,28.25,28,6.8593307 +"Consolidated Edison, Inc.",ED,6/7/94,27.875,27.875,192100,28.125,27.875,6.8287053 +"Consolidated Edison, Inc.",ED,6/8/94,27.875,28.125,619600,28.25,28.25,6.9205756 +"Consolidated Edison, Inc.",ED,6/9/94,28.125,28.125,323500,28.375,28.25,6.9205756 +"Consolidated Edison, Inc.",ED,6/10/94,28.125,28.25,154000,28.25,28.25,6.9205756 +"Consolidated Edison, Inc.",ED,6/13/94,28.125,28.125,260900,28.5,28.375,6.9511967 +"Consolidated Edison, Inc.",ED,6/14/94,28.25,28.5,264500,28.625,28.25,6.9205756 +"Consolidated Edison, Inc.",ED,6/15/94,28,28.25,151400,28.25,28.125,6.889951 +"Consolidated Edison, Inc.",ED,6/16/94,27.875,28.125,199900,28.125,27.875,6.8287053 +"Consolidated Edison, Inc.",ED,6/17/94,28,28.125,651600,28.375,28,6.8593307 +"Consolidated Edison, Inc.",ED,6/20/94,27.5625,27.875,88700,28,27.75,6.7980843 +"Consolidated Edison, Inc.",ED,6/21/94,27.125,27.75,527600,27.75,27.25,6.6755958 +"Consolidated Edison, Inc.",ED,6/22/94,26.75,27.375,646200,27.375,27,6.614355 +"Consolidated Edison, Inc.",ED,6/23/94,26.75,27,196600,27.125,26.75,6.5531116 +"Consolidated Edison, Inc.",ED,6/24/94,26.25,26.75,281900,26.75,26.25,6.430622 +"Consolidated Edison, Inc.",ED,6/27/94,25.75,26.25,245500,26.625,26.625,6.522488 +"Consolidated Edison, Inc.",ED,6/28/94,26.625,26.875,198600,26.875,26.75,6.5531116 +"Consolidated Edison, Inc.",ED,6/29/94,26.75,26.75,217900,27.25,26.75,6.5531116 +"Consolidated Edison, Inc.",ED,6/30/94,26.375,26.75,366200,27,26.5,6.491867 +"Consolidated Edison, Inc.",ED,7/1/94,26.625,26.75,269300,27,27,6.614355 +"Consolidated Edison, Inc.",ED,7/5/94,26.625,27,142400,27,26.625,6.522488 +"Consolidated Edison, Inc.",ED,7/6/94,26.5,26.75,284300,27,26.875,6.5837326 +"Consolidated Edison, Inc.",ED,7/7/94,27,27,334600,27.75,27.75,6.7980843 +"Consolidated Edison, Inc.",ED,7/8/94,27.375,27.5,236200,27.625,27.5,6.73684 +"Consolidated Edison, Inc.",ED,7/11/94,27,27.375,329400,27.5,27.25,6.6755958 +"Consolidated Edison, Inc.",ED,7/12/94,27,27.5,234000,27.5,27.5,6.73684 +"Consolidated Edison, Inc.",ED,7/13/94,27,27.375,349000,27.625,27.5,6.73684 +"Consolidated Edison, Inc.",ED,7/14/94,27.5,27.5,270500,28.125,28,6.8593307 +"Consolidated Edison, Inc.",ED,7/15/94,28,28,455500,28.375,28.375,6.9511967 +"Consolidated Edison, Inc.",ED,7/18/94,28,28.375,85000,28.375,28.125,6.889951 +"Consolidated Edison, Inc.",ED,7/19/94,27.875,28,137600,28.125,28.125,6.889951 +"Consolidated Edison, Inc.",ED,7/20/94,27.75,28.125,164700,28.125,27.75,6.7980843 +"Consolidated Edison, Inc.",ED,7/21/94,27.625,27.875,154900,28,27.875,6.8287053 +"Consolidated Edison, Inc.",ED,7/22/94,27.625,28.125,221600,28.25,27.75,6.7980843 +"Consolidated Edison, Inc.",ED,7/25/94,27.625,27.75,313600,27.875,27.875,6.8287053 +"Consolidated Edison, Inc.",ED,7/26/94,27.75,27.75,271000,28.125,28.125,6.889951 +"Consolidated Edison, Inc.",ED,7/27/94,27.875,28,393600,28.25,28,6.8593307 +"Consolidated Edison, Inc.",ED,7/28/94,27.875,28,439600,28.125,28,6.8593307 +"Consolidated Edison, Inc.",ED,7/29/94,28.125,28.125,455500,28.875,28.75,7.04306 +"Consolidated Edison, Inc.",ED,8/1/94,28.625,28.75,525000,29.25,29.25,7.165552 +"Consolidated Edison, Inc.",ED,8/2/94,29,29,942800,29.875,29.375,7.1961713 +"Consolidated Edison, Inc.",ED,8/3/94,29.25,29.375,402200,29.625,29.375,7.1961713 +"Consolidated Edison, Inc.",ED,8/4/94,29,29.375,283800,29.375,29,7.104308 +"Consolidated Edison, Inc.",ED,8/5/94,28.75,29.125,299500,29.125,28.875,7.073687 +"Consolidated Edison, Inc.",ED,8/8/94,28.75,28.75,118700,28.875,28.75,7.04306 +"Consolidated Edison, Inc.",ED,8/9/94,28.5,28.5,317200,28.875,28.75,7.04306 +"Consolidated Edison, Inc.",ED,8/10/94,28.625,28.625,613600,29,29,7.104308 +"Consolidated Edison, Inc.",ED,8/11/94,27.5,28.375,970900,28.5,27.875,6.948508 +"Consolidated Edison, Inc.",ED,8/12/94,27.75,27.875,807400,28.125,27.875,6.948508 +"Consolidated Edison, Inc.",ED,8/15/94,27.5,27.75,356600,27.875,27.75,6.9173503 +"Consolidated Edison, Inc.",ED,8/16/94,27.5,27.875,243200,28,27.875,6.948508 +"Consolidated Edison, Inc.",ED,8/17/94,27.5,28.125,169600,28.125,27.625,6.8861904 +"Consolidated Edison, Inc.",ED,8/18/94,27,27.375,420900,27.375,27,6.7303977 +"Consolidated Edison, Inc.",ED,8/19/94,27.125,27.25,365700,27.5,27.5,6.8550344 +"Consolidated Edison, Inc.",ED,8/22/94,27.375,27.375,148400,27.5,27.375,6.823873 +"Consolidated Edison, Inc.",ED,8/23/94,27.5,27.5,181100,27.875,27.625,6.8861904 +"Consolidated Edison, Inc.",ED,8/24/94,27.375,27.625,210100,27.875,27.875,6.948508 +"Consolidated Edison, Inc.",ED,8/25/94,27.625,27.75,112800,28,27.625,6.8861904 +"Consolidated Edison, Inc.",ED,8/26/94,27.75,27.875,271400,28.125,28,6.979666 +"Consolidated Edison, Inc.",ED,8/29/94,27.875,28,116400,28,27.875,6.948508 +"Consolidated Edison, Inc.",ED,8/30/94,27.875,28.125,81300,28.125,27.875,6.948508 +"Consolidated Edison, Inc.",ED,8/31/94,27.25,27.875,454700,28,27.25,6.7927155 +"Consolidated Edison, Inc.",ED,9/1/94,26,26.625,1326700,26.625,26.25,6.5434384 +"Consolidated Edison, Inc.",ED,9/2/94,26,26.5,452500,26.625,26.25,6.5434384 +"Consolidated Edison, Inc.",ED,9/6/94,25,26,630800,26.125,25,6.2318463 +"Consolidated Edison, Inc.",ED,9/7/94,24.375,25.125,722300,25.125,24.625,6.1383705 +"Consolidated Edison, Inc.",ED,9/8/94,24.625,24.75,705300,25.375,25.25,6.294165 +"Consolidated Edison, Inc.",ED,9/9/94,23.75,24.875,1173300,25,23.75,5.920254 +"Consolidated Edison, Inc.",ED,9/12/94,23,23.625,922000,23.75,23.125,5.7644587 +"Consolidated Edison, Inc.",ED,9/13/94,23.125,23.125,576600,23.75,23.625,5.889098 +"Consolidated Edison, Inc.",ED,9/14/94,23.375,23.75,457100,23.75,23.5,5.857938 +"Consolidated Edison, Inc.",ED,9/15/94,23.5,23.5,493900,24,24,5.9825726 +"Consolidated Edison, Inc.",ED,9/16/94,23.25,24,1010400,24,23.25,5.7956157 +"Consolidated Edison, Inc.",ED,9/19/94,23.25,23.25,537600,23.75,23.625,5.889098 +"Consolidated Edison, Inc.",ED,9/20/94,23.375,23.625,749100,23.75,23.75,5.920254 +"Consolidated Edison, Inc.",ED,9/21/94,23.25,24,557300,24,23.5,5.857938 +"Consolidated Edison, Inc.",ED,9/22/94,23.375,23.375,344500,23.75,23.375,5.8267794 +"Consolidated Edison, Inc.",ED,9/23/94,23.375,23.5,349000,24,23.875,5.951416 +"Consolidated Edison, Inc.",ED,9/26/94,23.75,23.875,449900,24.375,24.25,6.044891 +"Consolidated Edison, Inc.",ED,9/27/94,24,24.125,258100,24.25,24.125,6.0137353 +"Consolidated Edison, Inc.",ED,9/28/94,24.125,24.25,435800,24.5,24.375,6.076051 +"Consolidated Edison, Inc.",ED,9/29/94,24.5,24.625,425500,24.75,24.75,6.1695285 +"Consolidated Edison, Inc.",ED,9/30/94,24.875,25.125,526500,25.25,24.875,6.2006884 +"Consolidated Edison, Inc.",ED,10/3/94,24.75,25,690200,25.375,25.25,6.294165 +"Consolidated Edison, Inc.",ED,10/4/94,24.75,25.25,428100,25.375,24.75,6.1695285 +"Consolidated Edison, Inc.",ED,10/5/94,24.625,25,344800,25.125,24.875,6.2006884 +"Consolidated Edison, Inc.",ED,10/6/94,24.75,24.875,178800,25,24.875,6.2006884 +"Consolidated Edison, Inc.",ED,10/7/94,24.875,25,719400,25.25,25,6.2318463 +"Consolidated Edison, Inc.",ED,10/10/94,25,25,383900,25.25,25.25,6.294165 +"Consolidated Edison, Inc.",ED,10/11/94,25.125,25.125,686800,25.625,25.5,6.3564844 +"Consolidated Edison, Inc.",ED,10/12/94,25.25,25.375,350300,25.5,25.375,6.3253284 +"Consolidated Edison, Inc.",ED,10/13/94,25.125,25.625,645300,25.75,25.25,6.294165 +"Consolidated Edison, Inc.",ED,10/14/94,25,25.375,349900,25.5,25.5,6.3564844 +"Consolidated Edison, Inc.",ED,10/17/94,25.5,25.625,139300,25.75,25.625,6.3876424 +"Consolidated Edison, Inc.",ED,10/18/94,25.25,25.5,270200,25.625,25.25,6.294165 +"Consolidated Edison, Inc.",ED,10/19/94,25.125,25.125,322700,25.5,25.375,6.3253284 +"Consolidated Edison, Inc.",ED,10/20/94,24.75,25.25,345600,25.375,25.125,6.263005 +"Consolidated Edison, Inc.",ED,10/21/94,24.75,25.125,395000,25.125,24.75,6.1695285 +"Consolidated Edison, Inc.",ED,10/24/94,24.25,24.625,266500,24.625,24.375,6.076051 +"Consolidated Edison, Inc.",ED,10/25/94,24.125,24.125,609300,24.75,24.75,6.1695285 +"Consolidated Edison, Inc.",ED,10/26/94,24.625,24.875,382900,25.125,24.625,6.1383705 +"Consolidated Edison, Inc.",ED,10/27/94,24.375,24.5,345600,24.625,24.625,6.1383705 +"Consolidated Edison, Inc.",ED,10/28/94,24.5,24.5,409600,25.125,25.125,6.263005 +"Consolidated Edison, Inc.",ED,10/31/94,24.875,25.25,252000,25.25,24.875,6.2006884 +"Consolidated Edison, Inc.",ED,11/1/94,24.5,24.75,249300,24.875,24.625,6.1383705 +"Consolidated Edison, Inc.",ED,11/2/94,24.5,24.625,288500,25.25,25.125,6.263005 +"Consolidated Edison, Inc.",ED,11/3/94,25.125,25.125,419800,25.625,25.5,6.3564844 +"Consolidated Edison, Inc.",ED,11/4/94,25.375,25.625,355500,25.625,25.5,6.3564844 +"Consolidated Edison, Inc.",ED,11/7/94,25.25,25.5,392300,25.5,25.375,6.3253284 +"Consolidated Edison, Inc.",ED,11/8/94,25.25,25.375,472200,25.875,25.75,6.4188027 +"Consolidated Edison, Inc.",ED,11/9/94,24.625,25.25,470800,25.25,24.75,6.291697 +"Consolidated Edison, Inc.",ED,11/10/94,24.625,25,536300,25.125,24.75,6.291697 +"Consolidated Edison, Inc.",ED,11/11/94,24.375,24.625,392800,24.75,24.5,6.228145 +"Consolidated Edison, Inc.",ED,11/14/94,24.375,24.5,295300,24.625,24.625,6.259922 +"Consolidated Edison, Inc.",ED,11/15/94,24.5,24.5,189000,24.875,24.75,6.291697 +"Consolidated Edison, Inc.",ED,11/16/94,24.625,24.75,668700,24.75,24.625,6.259922 +"Consolidated Edison, Inc.",ED,11/17/94,24.375,24.75,165900,24.75,24.375,6.1963687 +"Consolidated Edison, Inc.",ED,11/18/94,24.375,24.5,328400,24.75,24.5,6.228145 +"Consolidated Edison, Inc.",ED,11/21/94,24.5,24.625,457400,24.75,24.625,6.259922 +"Consolidated Edison, Inc.",ED,11/22/94,24.5,24.625,445500,25.125,24.5,6.228145 +"Consolidated Edison, Inc.",ED,11/23/94,24.5,24.625,490500,25.25,25.125,6.387025 +"Consolidated Edison, Inc.",ED,11/25/94,25.25,25.25,248600,25.75,25.75,6.5459075 +"Consolidated Edison, Inc.",ED,11/28/94,25.625,25.625,333700,26,25.875,6.577684 +"Consolidated Edison, Inc.",ED,11/29/94,25.75,25.875,246800,26,26,6.6094594 +"Consolidated Edison, Inc.",ED,11/30/94,25.75,26.125,241500,26.125,25.875,6.577684 +"Consolidated Edison, Inc.",ED,12/1/94,25.25,25.75,214400,25.875,25.375,6.4505825 +"Consolidated Edison, Inc.",ED,12/2/94,25.375,25.375,334400,25.875,25.875,6.577684 +"Consolidated Edison, Inc.",ED,12/5/94,25.75,25.75,193800,26.125,26,6.6094594 +"Consolidated Edison, Inc.",ED,12/6/94,25.875,26,194800,26.25,26.125,6.6412363 +"Consolidated Edison, Inc.",ED,12/7/94,25.875,25.875,100500,26.125,26.125,6.6412363 +"Consolidated Edison, Inc.",ED,12/8/94,25.875,25.875,274800,26.125,26,6.6094594 +"Consolidated Edison, Inc.",ED,12/9/94,25.875,26,298100,26.25,26.125,6.6412363 +"Consolidated Edison, Inc.",ED,12/12/94,26,26.125,299400,26.625,26.375,6.704787 +"Consolidated Edison, Inc.",ED,12/13/94,26.625,26.625,460600,26.875,26.875,6.8318934 +"Consolidated Edison, Inc.",ED,12/14/94,26.75,26.875,1272600,27.125,27.125,6.8954473 +"Consolidated Edison, Inc.",ED,12/15/94,26.375,27,381700,27,26.375,6.704787 +"Consolidated Edison, Inc.",ED,12/16/94,25.75,26.5,957200,26.5,25.875,6.577684 +"Consolidated Edison, Inc.",ED,12/19/94,25.625,26,253100,26,25.625,6.5141296 +"Consolidated Edison, Inc.",ED,12/20/94,25.5,25.625,282300,26.25,26,6.6094594 +"Consolidated Edison, Inc.",ED,12/21/94,25.75,25.875,280600,26.375,25.75,6.5459075 +"Consolidated Edison, Inc.",ED,12/22/94,25.5,26,396400,26,25.5,6.4823556 +"Consolidated Edison, Inc.",ED,12/23/94,25.5,25.875,255800,26,25.5,6.4823556 +"Consolidated Edison, Inc.",ED,12/27/94,25.5,25.75,210500,25.75,25.75,6.5459075 +"Consolidated Edison, Inc.",ED,12/28/94,25.5,25.875,281900,25.875,25.625,6.5141296 +"Consolidated Edison, Inc.",ED,12/29/94,25.25,25.625,256400,25.625,25.375,6.4505825 +"Consolidated Edison, Inc.",ED,12/30/94,25.125,25.375,430100,26.125,25.75,6.5459075 +"Consolidated Edison, Inc.",ED,1/3/95,25.625,25.875,376400,26.25,25.75,6.5459075 +"Consolidated Edison, Inc.",ED,1/4/95,25.5,25.625,761400,26,26,6.6094594 +"Consolidated Edison, Inc.",ED,1/5/95,25.875,26,228300,26.125,26.125,6.6412363 +"Consolidated Edison, Inc.",ED,1/6/95,25.875,26.125,186200,26.375,25.875,6.577684 +"Consolidated Edison, Inc.",ED,1/9/95,25.875,25.875,336000,26.25,26.125,6.6412363 +"Consolidated Edison, Inc.",ED,1/10/95,26.125,26.25,235800,26.625,26.375,6.704787 +"Consolidated Edison, Inc.",ED,1/11/95,26.375,26.375,667300,26.625,26.5,6.736569 +"Consolidated Edison, Inc.",ED,1/12/95,26.125,26.5,250600,26.75,26.75,6.800118 +"Consolidated Edison, Inc.",ED,1/13/95,26.75,27,895000,27.125,27.125,6.8954473 +"Consolidated Edison, Inc.",ED,1/16/95,26.875,27,250800,27.5,27.25,6.927225 +"Consolidated Edison, Inc.",ED,1/17/95,27,27.125,319700,27.375,27.375,6.9589987 +"Consolidated Edison, Inc.",ED,1/18/95,27.25,27.25,483300,28,27.75,7.054328 +"Consolidated Edison, Inc.",ED,1/19/95,27.25,27.625,269500,27.75,27.5,6.9907775 +"Consolidated Edison, Inc.",ED,1/20/95,27.375,27.375,469900,27.875,27.875,7.086102 +"Consolidated Edison, Inc.",ED,1/23/95,27.625,27.75,174800,27.875,27.875,7.086102 +"Consolidated Edison, Inc.",ED,1/24/95,27.625,27.875,184100,27.875,27.75,7.054328 +"Consolidated Edison, Inc.",ED,1/25/95,27.375,27.625,311200,28,27.625,7.02255 +"Consolidated Edison, Inc.",ED,1/26/95,27.5,27.75,249000,27.75,27.75,7.054328 +"Consolidated Edison, Inc.",ED,1/27/95,27.875,27.875,371000,28.5,28.375,7.2132096 +"Consolidated Edison, Inc.",ED,1/30/95,28.25,28.375,113300,28.375,28.375,7.2132096 +"Consolidated Edison, Inc.",ED,1/31/95,28.125,28.25,454600,28.375,28.25,7.181431 +"Consolidated Edison, Inc.",ED,2/1/95,27.875,28.125,198700,28.5,28,7.1178775 +"Consolidated Edison, Inc.",ED,2/2/95,27.875,28,184700,28.25,28.25,7.181431 +"Consolidated Edison, Inc.",ED,2/3/95,28.375,28.5,238100,28.75,28.75,7.308539 +"Consolidated Edison, Inc.",ED,2/6/95,28.625,28.75,334900,28.875,28.75,7.308539 +"Consolidated Edison, Inc.",ED,2/7/95,28.625,28.75,111300,28.875,28.75,7.308539 +"Consolidated Edison, Inc.",ED,2/8/95,28.375,28.625,1600600,28.875,28.5,7.2449875 +"Consolidated Edison, Inc.",ED,2/9/95,27.75,27.875,905600,28.125,27.75,7.182864 +"Consolidated Edison, Inc.",ED,2/10/95,27.5,27.875,265000,27.875,27.75,7.182864 +"Consolidated Edison, Inc.",ED,2/13/95,27.625,27.625,277900,27.75,27.75,7.182864 +"Consolidated Edison, Inc.",ED,2/14/95,27.625,27.875,174400,27.875,27.875,7.2152185 +"Consolidated Edison, Inc.",ED,2/15/95,27.625,27.875,260800,27.875,27.75,7.182864 +"Consolidated Edison, Inc.",ED,2/16/95,27.5,27.75,242600,27.75,27.75,7.182864 +"Consolidated Edison, Inc.",ED,2/17/95,27.5,27.625,394700,27.875,27.75,7.182864 +"Consolidated Edison, Inc.",ED,2/21/95,27.625,27.875,319200,28,27.875,7.2152185 +"Consolidated Edison, Inc.",ED,2/22/95,27.75,27.875,246600,28,28,7.247571 +"Consolidated Edison, Inc.",ED,2/23/95,27.875,28,231500,28.125,28,7.247571 +"Consolidated Edison, Inc.",ED,2/24/95,27.75,27.875,145400,28,28,7.247571 +"Consolidated Edison, Inc.",ED,2/27/95,27.5,27.875,99900,27.875,27.5,7.11815 +"Consolidated Edison, Inc.",ED,2/28/95,27.125,27.5,307200,27.625,27.625,7.1505065 +"Consolidated Edison, Inc.",ED,3/1/95,26.875,27.375,429200,27.625,27,6.988733 +"Consolidated Edison, Inc.",ED,3/2/95,26.375,26.875,266800,27,26.75,6.9240227 +"Consolidated Edison, Inc.",ED,3/3/95,26.625,26.75,153800,26.875,26.75,6.9240227 +"Consolidated Edison, Inc.",ED,3/6/95,26.25,26.625,234100,26.75,26.5,6.859312 +"Consolidated Edison, Inc.",ED,3/7/95,26,26.5,243600,26.5,26.25,6.794601 +"Consolidated Edison, Inc.",ED,3/8/95,26.125,26.375,272200,26.75,26.75,6.9240227 +"Consolidated Edison, Inc.",ED,3/9/95,26.5,26.625,118100,26.625,26.625,6.891666 +"Consolidated Edison, Inc.",ED,3/10/95,26.25,26.625,347200,27.125,27.125,7.02109 +"Consolidated Edison, Inc.",ED,3/13/95,26.75,27.125,538900,27.125,26.875,6.9563775 +"Consolidated Edison, Inc.",ED,3/14/95,27,27,273900,27.375,27.25,7.0534415 +"Consolidated Edison, Inc.",ED,3/15/95,27.125,27.5,373600,27.5,27.5,7.11815 +"Consolidated Edison, Inc.",ED,3/16/95,27.5,27.625,797300,27.875,27.875,7.2152185 +"Consolidated Edison, Inc.",ED,3/17/95,27.5,27.875,490100,27.875,27.625,7.1505065 +"Consolidated Edison, Inc.",ED,3/20/95,27,27.5,132300,27.625,27.125,7.02109 +"Consolidated Edison, Inc.",ED,3/21/95,26.75,27,186900,27.25,27,6.988733 +"Consolidated Edison, Inc.",ED,3/22/95,26.75,27,128500,27,27,6.988733 +"Consolidated Edison, Inc.",ED,3/23/95,26.75,27,211100,27.125,26.875,6.9563775 +"Consolidated Edison, Inc.",ED,3/24/95,27,27.125,201800,27.5,27.375,7.085799 +"Consolidated Edison, Inc.",ED,3/27/95,27.25,27.625,152600,27.75,27.375,7.085799 +"Consolidated Edison, Inc.",ED,3/28/95,27,27.375,302500,27.375,27,6.988733 +"Consolidated Edison, Inc.",ED,3/29/95,27,27,363800,27.625,27.375,7.085799 +"Consolidated Edison, Inc.",ED,3/30/95,27.25,27.625,344600,27.75,27.25,7.0534415 +"Consolidated Edison, Inc.",ED,3/31/95,26.875,27.125,212600,27.25,27.25,7.0534415 +"Consolidated Edison, Inc.",ED,4/3/95,27.125,27.125,249100,27.5,27.375,7.085799 +"Consolidated Edison, Inc.",ED,4/4/95,27,27,521700,27.625,27.625,7.1505065 +"Consolidated Edison, Inc.",ED,4/5/95,27.5,27.5,314900,28.125,28.125,7.279927 +"Consolidated Edison, Inc.",ED,4/6/95,27.75,28.125,169600,28.125,27.75,7.182864 +"Consolidated Edison, Inc.",ED,4/7/95,27.625,27.875,386000,28,27.875,7.2152185 +"Consolidated Edison, Inc.",ED,4/10/95,27.625,27.875,119200,27.875,27.75,7.182864 +"Consolidated Edison, Inc.",ED,4/11/95,27.5,27.75,181800,28,27.75,7.182864 +"Consolidated Edison, Inc.",ED,4/12/95,27.75,27.875,225400,28,28,7.247571 +"Consolidated Edison, Inc.",ED,4/13/95,27.625,28,294100,28,27.625,7.1505065 +"Consolidated Edison, Inc.",ED,4/17/95,27.125,28,277800,28,27.25,7.0534415 +"Consolidated Edison, Inc.",ED,4/18/95,27.125,27.375,291900,27.375,27.375,7.085799 +"Consolidated Edison, Inc.",ED,4/19/95,27,27.25,263700,27.5,27.5,7.11815 +"Consolidated Edison, Inc.",ED,4/20/95,27.25,27.625,184400,27.625,27.25,7.0534415 +"Consolidated Edison, Inc.",ED,4/21/95,27.375,27.5,171300,27.5,27.375,7.085799 +"Consolidated Edison, Inc.",ED,4/24/95,27.25,27.375,256200,27.625,27.625,7.1505065 +"Consolidated Edison, Inc.",ED,4/25/95,27.375,27.5,271400,27.75,27.375,7.085799 +"Consolidated Edison, Inc.",ED,4/26/95,27.125,27.375,137400,27.5,27.125,7.02109 +"Consolidated Edison, Inc.",ED,4/27/95,27.125,27.25,297800,27.625,27.625,7.1505065 +"Consolidated Edison, Inc.",ED,4/28/95,27.5,27.75,228400,27.75,27.75,7.182864 +"Consolidated Edison, Inc.",ED,5/1/95,27.5,27.75,230600,27.875,27.875,7.2152185 +"Consolidated Edison, Inc.",ED,5/2/95,27.75,27.875,112800,27.875,27.75,7.182864 +"Consolidated Edison, Inc.",ED,5/3/95,27.75,27.875,202000,28,28,7.247571 +"Consolidated Edison, Inc.",ED,5/4/95,27.875,28,304700,28.25,28,7.247571 +"Consolidated Edison, Inc.",ED,5/5/95,27.875,28.25,187700,28.375,28.375,7.344641 +"Consolidated Edison, Inc.",ED,5/8/95,28.125,28.125,204400,28.625,28.5,7.376994 +"Consolidated Edison, Inc.",ED,5/9/95,28.375,28.5,324000,28.875,28.75,7.441706 +"Consolidated Edison, Inc.",ED,5/10/95,28.625,28.875,1317200,28.875,28.625,7.409349 +"Consolidated Edison, Inc.",ED,5/11/95,27.625,28,629900,28.25,27.875,7.346101 +"Consolidated Edison, Inc.",ED,5/12/95,27.5,27.625,526900,27.875,27.625,7.280216 +"Consolidated Edison, Inc.",ED,5/15/95,27.875,28,377100,28.375,28.375,7.477868 +"Consolidated Edison, Inc.",ED,5/16/95,28.375,28.5,356400,28.625,28.5,7.510809 +"Consolidated Edison, Inc.",ED,5/17/95,28.25,28.5,192600,28.5,28.375,7.477868 +"Consolidated Edison, Inc.",ED,5/18/95,28,28.375,172000,28.375,28.125,7.4119844 +"Consolidated Edison, Inc.",ED,5/19/95,27.875,28,270900,28.125,27.875,7.346101 +"Consolidated Edison, Inc.",ED,5/22/95,27.75,28,258600,28,27.75,7.313157 +"Consolidated Edison, Inc.",ED,5/23/95,27.75,27.875,204300,28,28,7.379041 +"Consolidated Edison, Inc.",ED,5/24/95,27.875,28.25,434500,28.375,28.125,7.4119844 +"Consolidated Edison, Inc.",ED,5/25/95,28,28.125,297900,28.625,28.625,7.543753 +"Consolidated Edison, Inc.",ED,5/26/95,28.25,28.5,211100,28.75,28.5,7.510809 +"Consolidated Edison, Inc.",ED,5/30/95,28.5,28.5,439100,29.25,29.25,7.708464 +"Consolidated Edison, Inc.",ED,5/31/95,29,29.25,423300,29.875,29.875,7.8731766 +"Consolidated Edison, Inc.",ED,6/1/95,29.625,29.875,782500,29.875,29.875,7.8731766 +"Consolidated Edison, Inc.",ED,6/2/95,29.75,29.875,519700,30.5,30,7.906121 +"Consolidated Edison, Inc.",ED,6/5/95,30,30.125,713800,30.875,30.75,8.10377 +"Consolidated Edison, Inc.",ED,6/6/95,30.5,30.75,679500,30.75,30.625,8.07083 +"Consolidated Edison, Inc.",ED,6/7/95,29.875,30.5,571300,30.625,30.125,7.939059 +"Consolidated Edison, Inc.",ED,6/8/95,29.75,30,407500,30,29.875,7.8731766 +"Consolidated Edison, Inc.",ED,6/9/95,28.875,29.625,436300,29.625,29.125,7.6755204 +"Consolidated Edison, Inc.",ED,6/12/95,29.125,29.125,379200,29.75,29.625,7.8072906 +"Consolidated Edison, Inc.",ED,6/13/95,29.75,29.875,222900,30.125,30,7.906121 +"Consolidated Edison, Inc.",ED,6/14/95,29.75,29.75,249500,30.125,30,7.906121 +"Consolidated Edison, Inc.",ED,6/15/95,29.875,29.875,427400,30.125,30,7.906121 +"Consolidated Edison, Inc.",ED,6/16/95,29.5,30,744600,30,29.5,7.7743506 +"Consolidated Edison, Inc.",ED,6/19/95,29.5,29.625,145700,29.875,29.5,7.7743506 +"Consolidated Edison, Inc.",ED,6/20/95,29,29.5,498400,29.5,29.375,7.7414103 +"Consolidated Edison, Inc.",ED,6/21/95,29.25,29.25,210900,29.5,29.5,7.7743506 +"Consolidated Edison, Inc.",ED,6/22/95,29.625,29.625,274600,30.125,30.125,7.939059 +"Consolidated Edison, Inc.",ED,6/23/95,29.625,30,156500,30,29.875,7.8731766 +"Consolidated Edison, Inc.",ED,6/26/95,29.25,29.625,128400,29.75,29.375,7.7414103 +"Consolidated Edison, Inc.",ED,6/27/95,29.375,29.5,297800,29.75,29.5,7.7743506 +"Consolidated Edison, Inc.",ED,6/28/95,29.5,29.5,266900,30,29.875,7.8731766 +"Consolidated Edison, Inc.",ED,6/29/95,29.5,29.875,365600,29.875,29.75,7.840231 +"Consolidated Edison, Inc.",ED,6/30/95,29.5,29.875,207400,29.875,29.5,7.7743506 +"Consolidated Edison, Inc.",ED,7/3/95,29.375,29.625,44400,29.625,29.5,7.7743506 +"Consolidated Edison, Inc.",ED,7/5/95,29.125,29.375,263600,29.625,29.25,7.708464 +"Consolidated Edison, Inc.",ED,7/6/95,29.125,29.25,240500,29.875,29.875,7.8731766 +"Consolidated Edison, Inc.",ED,7/7/95,29.25,29.625,171600,29.75,29.375,7.7414103 +"Consolidated Edison, Inc.",ED,7/10/95,29.25,29.375,142700,29.375,29.375,7.7414103 +"Consolidated Edison, Inc.",ED,7/11/95,29.125,29.125,461700,29.375,29.25,7.708464 +"Consolidated Edison, Inc.",ED,7/12/95,29,29,345200,29.5,29.25,7.708464 +"Consolidated Edison, Inc.",ED,7/13/95,29.125,29.25,219400,29.375,29.25,7.708464 +"Consolidated Edison, Inc.",ED,7/14/95,28.75,29.125,400900,29.25,29,7.642579 +"Consolidated Edison, Inc.",ED,7/17/95,28.75,28.875,276100,29.875,28.875,7.6096406 +"Consolidated Edison, Inc.",ED,7/18/95,28.625,28.875,237800,29.125,29,7.642579 +"Consolidated Edison, Inc.",ED,7/19/95,28.375,28.75,327900,28.875,28.75,7.5766973 +"Consolidated Edison, Inc.",ED,7/20/95,28.5,28.75,187600,29,28.875,7.6096406 +"Consolidated Edison, Inc.",ED,7/21/95,28.5,28.875,273400,29,28.625,7.543753 +"Consolidated Edison, Inc.",ED,7/24/95,28.625,28.75,183300,28.875,28.75,7.5766973 +"Consolidated Edison, Inc.",ED,7/25/95,28.75,28.875,202300,29.25,29.25,7.708464 +"Consolidated Edison, Inc.",ED,7/26/95,29,29.25,198900,29.375,29,7.642579 +"Consolidated Edison, Inc.",ED,7/27/95,29.125,29.25,149800,29.375,29.25,7.708464 +"Consolidated Edison, Inc.",ED,7/28/95,29,29.375,116400,29.375,29.125,7.6755204 +"Consolidated Edison, Inc.",ED,7/31/95,28.75,29,180200,29.125,29,7.642579 +"Consolidated Edison, Inc.",ED,8/1/95,28.75,29,138500,29.125,28.75,7.5766973 +"Consolidated Edison, Inc.",ED,8/2/95,29,29,258000,29.25,29.125,7.6755204 +"Consolidated Edison, Inc.",ED,8/3/95,28.75,29.125,226500,29.125,28.875,7.6096406 +"Consolidated Edison, Inc.",ED,8/4/95,28.75,28.875,126400,29.125,28.875,7.6096406 +"Consolidated Edison, Inc.",ED,8/7/95,28.875,29,158300,29.125,28.875,7.6096406 +"Consolidated Edison, Inc.",ED,8/8/95,28.875,29,159800,29.125,29.125,7.6755204 +"Consolidated Edison, Inc.",ED,8/9/95,29,29.125,131300,29.25,29,7.642579 +"Consolidated Edison, Inc.",ED,8/10/95,28.875,29,162100,29.125,28.875,7.6096406 +"Consolidated Edison, Inc.",ED,8/11/95,28.625,29,955800,29,28.875,7.6096406 +"Consolidated Edison, Inc.",ED,8/14/95,28,28.25,465900,28.375,28,7.511717 +"Consolidated Edison, Inc.",ED,8/15/95,28,28.125,467900,28.25,28.25,7.578785 +"Consolidated Edison, Inc.",ED,8/16/95,28.125,28.125,3008100,28.5,28.375,7.6123247 +"Consolidated Edison, Inc.",ED,8/17/95,28.25,28.375,263600,28.75,28.625,7.679391 +"Consolidated Edison, Inc.",ED,8/18/95,28.5,28.75,184100,28.75,28.75,7.7129245 +"Consolidated Edison, Inc.",ED,8/21/95,28.625,28.75,280000,28.875,28.625,7.679391 +"Consolidated Edison, Inc.",ED,8/22/95,28.625,28.625,168200,28.75,28.625,7.679391 +"Consolidated Edison, Inc.",ED,8/23/95,28.375,28.625,199300,28.75,28.375,7.6123247 +"Consolidated Edison, Inc.",ED,8/24/95,28.25,28.5,173200,28.625,28.5,7.645856 +"Consolidated Edison, Inc.",ED,8/25/95,28.5,28.625,188000,28.875,28.75,7.7129245 +"Consolidated Edison, Inc.",ED,8/28/95,28.625,28.875,374900,28.875,28.75,7.7129245 +"Consolidated Edison, Inc.",ED,8/29/95,28.5,28.75,156700,28.75,28.75,7.7129245 +"Consolidated Edison, Inc.",ED,8/30/95,28.25,28.75,251600,28.75,28.375,7.6123247 +"Consolidated Edison, Inc.",ED,8/31/95,28.25,28.25,167300,28.5,28.25,7.578785 +"Consolidated Edison, Inc.",ED,9/1/95,28.125,28.125,123000,28.375,28.25,7.578785 +"Consolidated Edison, Inc.",ED,9/5/95,27.875,28.25,282600,28.25,28.25,7.578785 +"Consolidated Edison, Inc.",ED,9/6/95,28.125,28.125,220400,28.375,28.25,7.578785 +"Consolidated Edison, Inc.",ED,9/7/95,27.875,28.25,245400,28.25,28.125,7.5452504 +"Consolidated Edison, Inc.",ED,9/8/95,28,28.25,235300,28.25,28.25,7.578785 +"Consolidated Edison, Inc.",ED,9/11/95,28,28.25,147200,28.375,28.125,7.5452504 +"Consolidated Edison, Inc.",ED,9/12/95,28.125,28.25,301600,28.375,28.25,7.578785 +"Consolidated Edison, Inc.",ED,9/13/95,28.25,28.25,238200,28.375,28.25,7.578785 +"Consolidated Edison, Inc.",ED,9/14/95,28.25,28.375,520600,29,29,7.779992 +"Consolidated Edison, Inc.",ED,9/15/95,28.75,29.125,615600,29.25,28.875,7.746464 +"Consolidated Edison, Inc.",ED,9/18/95,28.875,29,240700,29.25,29.125,7.813527 +"Consolidated Edison, Inc.",ED,9/19/95,29,29.125,149600,29.125,29.125,7.813527 +"Consolidated Edison, Inc.",ED,9/20/95,29,29,238500,29.5,29.5,7.9141264 +"Consolidated Edison, Inc.",ED,9/21/95,29.125,29.5,152100,29.5,29.375,7.8805966 +"Consolidated Edison, Inc.",ED,9/22/95,29,29.125,300800,29.625,29.625,7.9476686 +"Consolidated Edison, Inc.",ED,9/25/95,29.375,29.625,117900,29.625,29.625,7.9476686 +"Consolidated Edison, Inc.",ED,9/26/95,29.5,29.5,307900,30,29.875,8.014734 +"Consolidated Edison, Inc.",ED,9/27/95,29.625,29.75,224900,30.125,30.125,8.081805 +"Consolidated Edison, Inc.",ED,9/28/95,30,30.125,347300,30.5,30.5,8.182408 +"Consolidated Edison, Inc.",ED,9/29/95,30.25,30.5,250800,30.625,30.375,8.148872 +"Consolidated Edison, Inc.",ED,10/2/95,30.25,30.375,158300,30.625,30.5,8.182408 +"Consolidated Edison, Inc.",ED,10/3/95,30.375,30.375,213500,30.75,30.75,8.249476 +"Consolidated Edison, Inc.",ED,10/4/95,30.625,30.625,185400,30.875,30.75,8.249476 +"Consolidated Edison, Inc.",ED,10/5/95,30.375,30.75,120100,30.75,30.625,8.215939 +"Consolidated Edison, Inc.",ED,10/6/95,30.125,30.625,203500,30.75,30.125,8.081805 +"Consolidated Edison, Inc.",ED,10/9/95,30.125,30.125,168000,30.625,30.625,8.215939 +"Consolidated Edison, Inc.",ED,10/10/95,30.5,30.5,267700,30.875,30.875,8.2830105 +"Consolidated Edison, Inc.",ED,10/11/95,30.75,30.875,360900,31,30.75,8.249476 +"Consolidated Edison, Inc.",ED,10/12/95,30.5,30.875,175700,31,30.5,8.182408 +"Consolidated Edison, Inc.",ED,10/13/95,30.125,30.5,231000,30.625,30.125,8.081805 +"Consolidated Edison, Inc.",ED,10/16/95,30,30.25,124900,30.25,30,8.04827 +"Consolidated Edison, Inc.",ED,10/17/95,30,30.125,145200,30.25,30.125,8.081805 +"Consolidated Edison, Inc.",ED,10/18/95,30.125,30.125,184400,30.375,30.375,8.148872 +"Consolidated Edison, Inc.",ED,10/19/95,30.375,30.5,135600,30.625,30.5,8.182408 +"Consolidated Edison, Inc.",ED,10/20/95,30.5,30.625,245400,30.875,30.75,8.249476 +"Consolidated Edison, Inc.",ED,10/23/95,30.25,30.5,171900,30.75,30.625,8.215939 +"Consolidated Edison, Inc.",ED,10/24/95,30.375,30.625,130900,30.875,30.875,8.2830105 +"Consolidated Edison, Inc.",ED,10/25/95,30.75,30.875,209800,31.125,31,8.316547 +"Consolidated Edison, Inc.",ED,10/26/95,30.75,30.875,588400,31.125,30.875,8.2830105 +"Consolidated Edison, Inc.",ED,10/27/95,30.625,30.75,550200,30.875,30.625,8.215939 +"Consolidated Edison, Inc.",ED,10/30/95,30.5,30.625,115100,30.875,30.75,8.249476 +"Consolidated Edison, Inc.",ED,10/31/95,30.375,30.875,148300,31,30.375,8.148872 +"Consolidated Edison, Inc.",ED,11/1/95,30.25,30.375,118200,30.75,30.375,8.148872 +"Consolidated Edison, Inc.",ED,11/2/95,30.375,30.5,106700,30.625,30.5,8.182408 +"Consolidated Edison, Inc.",ED,11/3/95,30.375,30.5,113700,30.625,30.375,8.148872 +"Consolidated Edison, Inc.",ED,11/6/95,29.75,30.375,327600,30.5,29.875,8.014734 +"Consolidated Edison, Inc.",ED,11/7/95,29.75,30,138200,30,29.875,8.014734 +"Consolidated Edison, Inc.",ED,11/8/95,29.875,29.875,114900,30.25,30.25,8.115337 +"Consolidated Edison, Inc.",ED,11/9/95,30,30.25,201700,30.25,30.25,8.115337 +"Consolidated Edison, Inc.",ED,11/10/95,29.5,30,1254800,30,29.75,7.981202 +"Consolidated Edison, Inc.",ED,11/13/95,28.75,29.25,368400,29.25,28.875,7.881576 +"Consolidated Edison, Inc.",ED,11/14/95,28.875,28.875,632600,29.25,29,7.91569 +"Consolidated Edison, Inc.",ED,11/15/95,29,29,407900,29.25,29.25,7.983929 +"Consolidated Edison, Inc.",ED,11/16/95,29,29.25,462300,29.25,29.125,7.9498086 +"Consolidated Edison, Inc.",ED,11/17/95,29,29.125,256900,29.25,29.25,7.983929 +"Consolidated Edison, Inc.",ED,11/20/95,28.875,29.125,111000,29.125,29,7.91569 +"Consolidated Edison, Inc.",ED,11/21/95,29,29,414700,29.25,29.25,7.983929 +"Consolidated Edison, Inc.",ED,11/22/95,29,29.25,175800,29.25,29,7.91569 +"Consolidated Edison, Inc.",ED,11/24/95,28.75,29,71000,29,28.875,7.881576 +"Consolidated Edison, Inc.",ED,11/27/95,28.875,28.875,230700,29.25,29.125,7.9498086 +"Consolidated Edison, Inc.",ED,11/28/95,28.75,29,173100,29.25,29.25,7.983929 +"Consolidated Edison, Inc.",ED,11/29/95,29.125,29.25,176700,29.25,29.25,7.983929 +"Consolidated Edison, Inc.",ED,11/30/95,28.75,29.25,282100,29.375,28.75,7.847452 +"Consolidated Edison, Inc.",ED,12/1/95,28.375,28.75,504700,29,28.75,7.847452 +"Consolidated Edison, Inc.",ED,12/4/95,28.875,28.875,453200,29.25,29.125,7.9498086 +"Consolidated Edison, Inc.",ED,12/5/95,29.125,29.125,722600,29.875,29.625,8.0862875 +"Consolidated Edison, Inc.",ED,12/6/95,29.625,29.75,316200,30,29.75,8.120409 +"Consolidated Edison, Inc.",ED,12/7/95,29.25,29.625,258300,29.75,29.25,7.983929 +"Consolidated Edison, Inc.",ED,12/8/95,29.25,29.5,220700,29.625,29.375,8.01805 +"Consolidated Edison, Inc.",ED,12/11/95,29.125,29.375,102400,29.375,29.25,7.983929 +"Consolidated Edison, Inc.",ED,12/12/95,29.125,29.125,283800,29.5,29.5,8.052164 +"Consolidated Edison, Inc.",ED,12/13/95,29.375,29.5,678700,30.125,30,8.188648 +"Consolidated Edison, Inc.",ED,12/14/95,30,30.125,499900,30.625,30.375,8.291002 +"Consolidated Edison, Inc.",ED,12/15/95,30.25,30.375,770200,30.5,30.375,8.291002 +"Consolidated Edison, Inc.",ED,12/18/95,30.25,30.5,648900,30.875,30.75,8.393361 +"Consolidated Edison, Inc.",ED,12/19/95,30.625,30.75,747300,31.25,31.125,8.495719 +"Consolidated Edison, Inc.",ED,12/20/95,30.875,31.125,222300,31.25,31,8.461602 +"Consolidated Edison, Inc.",ED,12/21/95,31,31,373500,31.125,31.125,8.495719 +"Consolidated Edison, Inc.",ED,12/22/95,31,31.125,189000,31.25,31.125,8.495719 +"Consolidated Edison, Inc.",ED,12/26/95,31,31.125,147900,31.375,31.375,8.563957 +"Consolidated Edison, Inc.",ED,12/27/95,31.125,31.25,81100,31.375,31.125,8.495719 +"Consolidated Edison, Inc.",ED,12/28/95,31.125,31.25,363000,31.75,31.625,8.6322 +"Consolidated Edison, Inc.",ED,12/29/95,31.5,31.5,580100,32.25,31.75,8.666317 +"Consolidated Edison, Inc.",ED,1/2/96,31.875,32,451200,32.5,32.5,8.871031 +"Consolidated Edison, Inc.",ED,1/3/96,32.25,32.375,197900,32.5,32.375,8.836914 +"Consolidated Edison, Inc.",ED,1/4/96,32,32,488700,32.375,32.25,8.8027935 +"Consolidated Edison, Inc.",ED,1/5/96,32.125,32.125,637600,32.75,32.75,8.93927 +"Consolidated Edison, Inc.",ED,1/8/96,32.75,32.875,100900,32.875,32.875,8.973393 +"Consolidated Edison, Inc.",ED,1/9/96,32.75,32.875,624400,33.25,32.96875,8.998979 +"Consolidated Edison, Inc.",ED,1/10/96,32.625,33,703000,33.125,32.75,8.93927 +"Consolidated Edison, Inc.",ED,1/11/96,32.625,32.875,257000,32.875,32.625,8.905153 +"Consolidated Edison, Inc.",ED,1/12/96,32.375,32.75,373000,32.875,32.5,8.871031 +"Consolidated Edison, Inc.",ED,1/15/96,32.5,32.5,709000,33.125,33.125,9.04163 +"Consolidated Edison, Inc.",ED,1/16/96,33.125,33.375,561000,33.75,33.75,9.212228 +"Consolidated Edison, Inc.",ED,1/17/96,33.625,33.75,343000,33.875,33.625,9.178106 +"Consolidated Edison, Inc.",ED,1/18/96,33,33.625,244000,33.625,33.25,9.075748 +"Consolidated Edison, Inc.",ED,1/19/96,33.125,33.125,580600,33.75,33.5,9.143988 +"Consolidated Edison, Inc.",ED,1/22/96,33.25,33.5,175200,33.625,33.25,9.075748 +"Consolidated Edison, Inc.",ED,1/23/96,33.25,33.25,701200,33.625,33.5,9.143988 +"Consolidated Edison, Inc.",ED,1/24/96,33.375,33.5,366800,34,34,9.280461 +"Consolidated Edison, Inc.",ED,1/25/96,33.75,33.875,684800,34,33.875,9.246343 +"Consolidated Edison, Inc.",ED,1/26/96,33.25,33.625,463600,33.75,33.625,9.178106 +"Consolidated Edison, Inc.",ED,1/29/96,33.5,33.625,104900,33.75,33.75,9.212228 +"Consolidated Edison, Inc.",ED,1/30/96,33.375,33.75,286600,33.875,33.5,9.143988 +"Consolidated Edison, Inc.",ED,1/31/96,33.5,33.5,192500,33.75,33.75,9.212228 +"Consolidated Edison, Inc.",ED,2/1/96,33.25,33.625,284800,33.75,33.375,9.109872 +"Consolidated Edison, Inc.",ED,2/2/96,33.125,33.25,685500,33.5,33.375,9.109872 +"Consolidated Edison, Inc.",ED,2/5/96,33.25,33.375,489500,34.25,34.25,9.348701 +"Consolidated Edison, Inc.",ED,2/6/96,33.75,34,530700,34.125,34,9.280461 +"Consolidated Edison, Inc.",ED,2/7/96,33.875,33.875,255400,34.25,34,9.280461 +"Consolidated Edison, Inc.",ED,2/8/96,33.75,34.125,364100,34.25,34.125,9.314581 +"Consolidated Edison, Inc.",ED,2/9/96,34,34.125,2057300,34.75,34.375,9.382819 +"Consolidated Edison, Inc.",ED,2/12/96,33.75,33.875,649800,34.125,34,9.423007 +"Consolidated Edison, Inc.",ED,2/13/96,33.5,33.75,1025400,34.625,34.375,9.526939 +"Consolidated Edison, Inc.",ED,2/14/96,33.75,34.25,211100,34.25,33.75,9.353722 +"Consolidated Edison, Inc.",ED,2/15/96,33.375,33.75,287600,33.875,33.5,9.284437 +"Consolidated Edison, Inc.",ED,2/16/96,33.125,33.375,396000,33.375,33.125,9.180506 +"Consolidated Edison, Inc.",ED,2/20/96,32.625,32.875,371000,33.125,32.875,9.111221 +"Consolidated Edison, Inc.",ED,2/21/96,32.75,32.875,443800,33.25,33.25,9.215149 +"Consolidated Edison, Inc.",ED,2/22/96,33.125,33.25,481000,33.75,33.75,9.353722 +"Consolidated Edison, Inc.",ED,2/23/96,33.25,33.75,258300,33.875,33.25,9.215149 +"Consolidated Edison, Inc.",ED,2/26/96,32.625,33.25,353500,33.75,32.875,9.111221 +"Consolidated Edison, Inc.",ED,2/27/96,32.625,32.75,293100,33.125,33.125,9.180506 +"Consolidated Edison, Inc.",ED,2/28/96,33,33.125,407400,33.25,33,9.145863 +"Consolidated Edison, Inc.",ED,2/29/96,32.375,32.875,429200,33,32.375,8.972641 +"Consolidated Edison, Inc.",ED,3/1/96,32.25,32.875,297500,33,33,9.145863 +"Consolidated Edison, Inc.",ED,3/4/96,32.875,33,218400,33.5,33.375,9.249798 +"Consolidated Edison, Inc.",ED,3/5/96,33,33.125,206500,33.25,33,9.145863 +"Consolidated Edison, Inc.",ED,3/6/96,32.75,33,138900,33.125,32.75,9.076576 +"Consolidated Edison, Inc.",ED,3/7/96,32.5,32.625,143300,32.75,32.75,9.076576 +"Consolidated Edison, Inc.",ED,3/8/96,31.875,32.25,600200,32.25,32,8.868716 +"Consolidated Edison, Inc.",ED,3/11/96,31.5,31.75,757000,32,31.875,8.834068 +"Consolidated Edison, Inc.",ED,3/12/96,31,31.5,745900,31.625,31.125,8.626209 +"Consolidated Edison, Inc.",ED,3/13/96,31,31.25,322600,31.375,31,8.591566 +"Consolidated Edison, Inc.",ED,3/14/96,31,31.125,364200,31.375,31.125,8.626209 +"Consolidated Edison, Inc.",ED,3/15/96,30.875,31.125,582700,31.125,31.125,8.626209 +"Consolidated Edison, Inc.",ED,3/18/96,31.375,31.375,641500,32,31.75,8.799427 +"Consolidated Edison, Inc.",ED,3/19/96,31.375,32,207600,32,31.625,8.764786 +"Consolidated Edison, Inc.",ED,3/20/96,31.375,31.75,194800,31.875,31.625,8.764786 +"Consolidated Edison, Inc.",ED,3/21/96,31.25,31.5,348800,31.625,31.25,8.6608515 +"Consolidated Edison, Inc.",ED,3/22/96,31.125,31.375,203700,31.375,31.25,8.6608515 +"Consolidated Edison, Inc.",ED,3/25/96,31.375,31.375,280500,31.75,31.625,8.764786 +"Consolidated Edison, Inc.",ED,3/26/96,31.375,31.5,260900,31.625,31.5,8.730141 +"Consolidated Edison, Inc.",ED,3/27/96,31.375,31.375,565400,31.875,31.625,8.764786 +"Consolidated Edison, Inc.",ED,3/28/96,31.5,31.5,310900,31.875,31.875,8.834068 +"Consolidated Edison, Inc.",ED,3/29/96,31.75,32.125,246700,32.125,31.875,8.834068 +"Consolidated Edison, Inc.",ED,4/1/96,32,32,413400,32.375,32.25,8.938004 +"Consolidated Edison, Inc.",ED,4/2/96,32.125,32.375,664300,32.375,32.25,8.938004 +"Consolidated Edison, Inc.",ED,4/3/96,32,32.25,1246600,32.25,32.125,8.903358 +"Consolidated Edison, Inc.",ED,4/4/96,31.625,32,187500,32.125,31.75,8.799427 +"Consolidated Edison, Inc.",ED,4/8/96,30.375,31.25,459700,31.25,30.625,8.487639 +"Consolidated Edison, Inc.",ED,4/9/96,30.625,30.75,247300,30.875,30.75,8.522279 +"Consolidated Edison, Inc.",ED,4/10/96,29.875,30.5,600600,31,29.875,8.279776 +"Consolidated Edison, Inc.",ED,4/11/96,29.75,29.875,367800,30.125,29.875,8.279776 +"Consolidated Edison, Inc.",ED,4/12/96,30,30.125,595000,30.375,30,8.314421 +"Consolidated Edison, Inc.",ED,4/15/96,29.875,30.125,183800,30.125,30,8.314421 +"Consolidated Edison, Inc.",ED,4/16/96,29.75,29.875,279100,30.125,29.75,8.2451315 +"Consolidated Edison, Inc.",ED,4/17/96,29.625,29.75,218100,29.875,29.75,8.2451315 +"Consolidated Edison, Inc.",ED,4/18/96,29.5,29.75,200000,29.875,29.625,8.21049 +"Consolidated Edison, Inc.",ED,4/19/96,29.5,29.625,291200,29.875,29.5,8.175846 +"Consolidated Edison, Inc.",ED,4/22/96,29.5,29.75,157700,29.75,29.5,8.175846 +"Consolidated Edison, Inc.",ED,4/23/96,29.25,29.5,199600,29.5,29.5,8.175846 +"Consolidated Edison, Inc.",ED,4/24/96,29.5,29.625,184300,29.875,29.625,8.21049 +"Consolidated Edison, Inc.",ED,4/25/96,29.25,29.75,216300,29.75,29.625,8.21049 +"Consolidated Edison, Inc.",ED,4/26/96,29.375,29.5,161700,29.625,29.375,8.141204 +"Consolidated Edison, Inc.",ED,4/29/96,29.125,29.25,149300,29.375,29.125,8.071918 +"Consolidated Edison, Inc.",ED,4/30/96,29,29.125,340000,29.5,29.375,8.141204 +"Consolidated Edison, Inc.",ED,5/1/96,29.125,29.25,378400,29.5,29.375,8.141204 +"Consolidated Edison, Inc.",ED,5/2/96,29.125,29.125,578000,29.375,29.125,8.071918 +"Consolidated Edison, Inc.",ED,5/3/96,28.75,29.25,322700,29.375,28.875,8.002631 +"Consolidated Edison, Inc.",ED,5/6/96,28.5,29,344900,29,28.625,7.933343 +"Consolidated Edison, Inc.",ED,5/7/96,28.25,28.625,423200,28.75,28.5,7.8986993 +"Consolidated Edison, Inc.",ED,5/8/96,28.125,28.25,548000,29.25,29.125,8.071918 +"Consolidated Edison, Inc.",ED,5/9/96,29,29.125,529100,29.375,29.25,8.10656 +"Consolidated Edison, Inc.",ED,5/10/96,29.5,29.625,1591800,29.75,29.625,8.21049 +"Consolidated Edison, Inc.",ED,5/13/96,28.875,29.125,689900,29.25,28.875,8.145609 +"Consolidated Edison, Inc.",ED,5/14/96,28.75,29,1345100,29.125,28.875,8.145609 +"Consolidated Edison, Inc.",ED,5/15/96,28.375,28.75,3517800,28.875,28.5,8.039823 +"Consolidated Edison, Inc.",ED,5/16/96,28.125,28.25,1264900,28.625,28.5,8.039823 +"Consolidated Edison, Inc.",ED,5/17/96,27.625,28.25,1129600,28.25,28,7.898767 +"Consolidated Edison, Inc.",ED,5/20/96,27.625,28,661000,28.125,27.625,7.792986 +"Consolidated Edison, Inc.",ED,5/21/96,27.625,27.875,575700,27.875,27.75,7.828246 +"Consolidated Edison, Inc.",ED,5/22/96,27.625,27.625,1101000,28.125,28,7.898767 +"Consolidated Edison, Inc.",ED,5/23/96,27.75,28,454100,28.25,27.875,7.8635097 +"Consolidated Edison, Inc.",ED,5/24/96,27.875,28,212400,28.125,28,7.898767 +"Consolidated Edison, Inc.",ED,5/28/96,27.75,28,354700,28.125,28,7.898767 +"Consolidated Edison, Inc.",ED,5/29/96,27.75,28,878200,28.25,28.125,7.934028 +"Consolidated Edison, Inc.",ED,5/30/96,27.875,28.125,902600,28.25,28.125,7.934028 +"Consolidated Edison, Inc.",ED,5/31/96,27.75,28,282600,28,27.875,7.8635097 +"Consolidated Edison, Inc.",ED,6/3/96,27.75,27.75,196800,27.875,27.75,7.828246 +"Consolidated Edison, Inc.",ED,6/4/96,27.75,27.875,438700,28,27.875,7.8635097 +"Consolidated Edison, Inc.",ED,6/5/96,27.875,27.875,306900,28.25,28.25,7.9692936 +"Consolidated Edison, Inc.",ED,6/6/96,28.25,28.25,264900,28.5,28.25,7.9692936 +"Consolidated Edison, Inc.",ED,6/7/96,27.625,28,370800,28,27.75,7.828246 +"Consolidated Edison, Inc.",ED,6/10/96,27.75,27.875,494000,28.125,28,7.898767 +"Consolidated Edison, Inc.",ED,6/11/96,28,28,308900,28.25,28.125,7.934028 +"Consolidated Edison, Inc.",ED,6/12/96,28.125,28.125,298300,28.375,28.25,7.9692936 +"Consolidated Edison, Inc.",ED,6/13/96,27.75,28.375,847000,28.375,27.75,7.828246 +"Consolidated Edison, Inc.",ED,6/14/96,27.75,28,629200,28,27.875,7.8635097 +"Consolidated Edison, Inc.",ED,6/17/96,27.625,28,488000,28,28,7.898767 +"Consolidated Edison, Inc.",ED,6/18/96,27.75,28,468900,28,27.875,7.8635097 +"Consolidated Edison, Inc.",ED,6/19/96,27.5625,27.75,401300,28,27.75,7.828246 +"Consolidated Edison, Inc.",ED,6/20/96,27.375,27.75,574600,27.875,27.875,7.8635097 +"Consolidated Edison, Inc.",ED,6/21/96,27.75,27.875,663100,28.25,28,7.898767 +"Consolidated Edison, Inc.",ED,6/24/96,28.125,28.125,517500,28.5,28.5,8.039823 +"Consolidated Edison, Inc.",ED,6/25/96,28.625,28.625,338800,28.875,28.75,8.110343 +"Consolidated Edison, Inc.",ED,6/26/96,28.5,28.75,285800,28.75,28.625,8.075081 +"Consolidated Edison, Inc.",ED,6/27/96,28.5,28.5,318300,29,28.875,8.145609 +"Consolidated Edison, Inc.",ED,6/28/96,29,29,453800,29.375,29.25,8.251395 +"Consolidated Edison, Inc.",ED,7/1/96,29.125,29.375,232200,29.375,29.375,8.286658 +"Consolidated Edison, Inc.",ED,7/2/96,29.125,29.375,466500,29.625,29.5,8.321915 +"Consolidated Edison, Inc.",ED,7/3/96,29.25,29.375,544900,29.5,29.375,8.286658 +"Consolidated Edison, Inc.",ED,7/5/96,28.375,28.875,220600,28.875,28.5,8.039823 +"Consolidated Edison, Inc.",ED,7/8/96,28.375,28.375,390900,28.625,28.375,8.004561 +"Consolidated Edison, Inc.",ED,7/9/96,28.375,28.5,317700,28.75,28.375,8.004561 +"Consolidated Edison, Inc.",ED,7/10/96,27.625,28.375,1070700,28.375,28.125,7.934028 +"Consolidated Edison, Inc.",ED,7/11/96,27.375,28,534000,28.125,28,7.898767 +"Consolidated Edison, Inc.",ED,7/12/96,27.75,27.875,542600,28.125,28.125,7.934028 +"Consolidated Edison, Inc.",ED,7/15/96,27.625,28.125,521100,28.25,27.625,7.792986 +"Consolidated Edison, Inc.",ED,7/16/96,27.25,27.625,518200,28.125,27.75,7.828246 +"Consolidated Edison, Inc.",ED,7/17/96,27.5,28,276100,28,27.625,7.792986 +"Consolidated Edison, Inc.",ED,7/18/96,27.625,27.75,414400,28,27.75,7.828246 +"Consolidated Edison, Inc.",ED,7/19/96,27.125,27.75,392400,27.75,27.25,7.687199 +"Consolidated Edison, Inc.",ED,7/22/96,27,27.25,323100,27.375,27.125,7.6519356 +"Consolidated Edison, Inc.",ED,7/23/96,27,27.125,292300,27.375,27.125,7.6519356 +"Consolidated Edison, Inc.",ED,7/24/96,26.875,26.875,280400,27.375,27.375,7.72246 +"Consolidated Edison, Inc.",ED,7/25/96,26.875,27.5,369300,27.5,27.125,7.6519356 +"Consolidated Edison, Inc.",ED,7/26/96,26.875,27.125,244800,27.25,27.25,7.687199 +"Consolidated Edison, Inc.",ED,7/29/96,26.875,27.125,155700,27.25,27.125,7.6519356 +"Consolidated Edison, Inc.",ED,7/30/96,26.875,27.125,205500,27.25,27.125,7.6519356 +"Consolidated Edison, Inc.",ED,7/31/96,26.875,27,403300,27.125,27,7.6166706 +"Consolidated Edison, Inc.",ED,8/1/96,26.875,27,594400,27.5,27.125,7.6519356 +"Consolidated Edison, Inc.",ED,8/2/96,27.375,27.375,337800,27.75,27.75,7.828246 +"Consolidated Edison, Inc.",ED,8/5/96,27.625,27.75,366200,27.875,27.75,7.828246 +"Consolidated Edison, Inc.",ED,8/6/96,27.375,27.75,256800,27.75,27.375,7.72246 +"Consolidated Edison, Inc.",ED,8/7/96,27.25,27.5,294400,27.5,27.375,7.72246 +"Consolidated Edison, Inc.",ED,8/8/96,27.375,27.375,258800,27.625,27.5,7.757719 +"Consolidated Edison, Inc.",ED,8/9/96,27.5,27.625,787900,27.625,27.5,7.757719 +"Consolidated Edison, Inc.",ED,8/12/96,27,27.125,686500,27.25,27.25,7.835359 +"Consolidated Edison, Inc.",ED,8/13/96,27.125,27.25,593300,27.25,27.125,7.799415 +"Consolidated Edison, Inc.",ED,8/14/96,27,27.125,4885200,27.25,27,7.7634716 +"Consolidated Edison, Inc.",ED,8/15/96,27,27.125,267400,27.25,27.125,7.799415 +"Consolidated Edison, Inc.",ED,8/16/96,27.125,27.125,250400,27.375,27.25,7.835359 +"Consolidated Edison, Inc.",ED,8/19/96,27.125,27.375,431200,27.375,27.25,7.835359 +"Consolidated Edison, Inc.",ED,8/20/96,27.125,27.25,194600,27.375,27.375,7.8712993 +"Consolidated Edison, Inc.",ED,8/21/96,27.1875,27.25,324900,27.375,27.375,7.8712993 +"Consolidated Edison, Inc.",ED,8/22/96,27.125,27.25,108700,27.375,27.25,7.835359 +"Consolidated Edison, Inc.",ED,8/23/96,27.125,27.25,251500,27.375,27.125,7.799415 +"Consolidated Edison, Inc.",ED,8/26/96,27,27.25,166200,27.25,27,7.7634716 +"Consolidated Edison, Inc.",ED,8/27/96,26.875,27.125,1119700,27.125,27.125,7.799415 +"Consolidated Edison, Inc.",ED,8/28/96,26.875,27,251700,27.125,26.875,7.72753 +"Consolidated Edison, Inc.",ED,8/29/96,26.125,26.75,1209200,26.875,26.25,7.5478177 +"Consolidated Edison, Inc.",ED,8/30/96,26.125,26.25,333900,26.375,26.125,7.511882 +"Consolidated Edison, Inc.",ED,9/3/96,25.875,26,363700,26.25,26.25,7.5478177 +"Consolidated Edison, Inc.",ED,9/4/96,26,26.375,956200,26.375,26.375,7.583764 +"Consolidated Edison, Inc.",ED,9/5/96,26.25,26.25,444200,26.5,26.375,7.583764 +"Consolidated Edison, Inc.",ED,9/6/96,26.375,26.375,589600,26.875,26.875,7.72753 +"Consolidated Edison, Inc.",ED,9/9/96,26.625,27,398200,27.125,26.875,7.72753 +"Consolidated Edison, Inc.",ED,9/10/96,26.75,26.875,172700,27,26.75,7.691589 +"Consolidated Edison, Inc.",ED,9/11/96,26.625,26.875,469900,27.125,27.125,7.799415 +"Consolidated Edison, Inc.",ED,9/12/96,27.25,27.25,261700,27.5,27.5,7.907237 +"Consolidated Edison, Inc.",ED,9/13/96,27.625,27.75,491700,28.125,28,8.051004 +"Consolidated Edison, Inc.",ED,9/16/96,28.125,28.25,616700,28.375,28.25,8.12289 +"Consolidated Edison, Inc.",ED,9/17/96,28.25,28.5,577000,28.5,28.25,8.12289 +"Consolidated Edison, Inc.",ED,9/18/96,28.125,28.375,243400,28.5,28.25,8.12289 +"Consolidated Edison, Inc.",ED,9/19/96,28,28.125,335600,28.25,28.125,8.086946 +"Consolidated Edison, Inc.",ED,9/20/96,28,28.25,515300,28.25,28,8.051004 +"Consolidated Edison, Inc.",ED,9/23/96,27.75,27.875,210200,28,28,8.051004 +"Consolidated Edison, Inc.",ED,9/24/96,27.875,28,291700,28.25,28,8.051004 +"Consolidated Edison, Inc.",ED,9/25/96,28,28.125,139100,28.125,28.125,8.086946 +"Consolidated Edison, Inc.",ED,9/26/96,28.125,28.125,238500,28.375,28.125,8.086946 +"Consolidated Edison, Inc.",ED,9/27/96,27.875,28.25,269400,28.25,28,8.051004 +"Consolidated Edison, Inc.",ED,9/30/96,27.75,28,253800,28,27.75,7.979125 +"Consolidated Edison, Inc.",ED,10/1/96,27.625,27.75,286300,27.875,27.625,7.9431834 +"Consolidated Edison, Inc.",ED,10/2/96,27.75,27.875,171900,27.875,27.875,8.015068 +"Consolidated Edison, Inc.",ED,10/3/96,27.5,27.75,177600,27.875,27.5,7.907237 +"Consolidated Edison, Inc.",ED,10/4/96,27.5,27.625,326300,28.25,28.25,8.12289 +"Consolidated Edison, Inc.",ED,10/7/96,28.125,28.125,375300,28.75,28.5,8.1947775 +"Consolidated Edison, Inc.",ED,10/8/96,28.5,28.5,540200,28.875,28.75,8.26666 +"Consolidated Edison, Inc.",ED,10/9/96,28.375,28.75,258200,28.875,28.5,8.1947775 +"Consolidated Edison, Inc.",ED,10/10/96,28.25,28.375,238300,28.625,28.625,8.230716 +"Consolidated Edison, Inc.",ED,10/11/96,28.5,28.625,295700,29,28.875,8.302604 +"Consolidated Edison, Inc.",ED,10/14/96,28.5,28.875,222200,29,28.5,8.1947775 +"Consolidated Edison, Inc.",ED,10/15/96,28.375,28.625,282200,28.75,28.5,8.1947775 +"Consolidated Edison, Inc.",ED,10/16/96,28.125,28.375,167300,28.5,28.375,8.158839 +"Consolidated Edison, Inc.",ED,10/17/96,28.125,28.375,199000,28.375,28.25,8.12289 +"Consolidated Edison, Inc.",ED,10/18/96,28.125,28.375,286000,28.375,28.375,8.158839 +"Consolidated Edison, Inc.",ED,10/21/96,28.25,28.375,136600,28.375,28.375,8.158839 +"Consolidated Edison, Inc.",ED,10/22/96,28.25,28.375,121000,28.375,28.375,8.158839 +"Consolidated Edison, Inc.",ED,10/23/96,28.25,28.25,232900,28.375,28.375,8.158839 +"Consolidated Edison, Inc.",ED,10/24/96,28.125,28.375,193300,28.375,28.125,8.086946 +"Consolidated Edison, Inc.",ED,10/25/96,28.125,28.125,224700,28.75,28.75,8.26666 +"Consolidated Edison, Inc.",ED,10/28/96,28.5,28.875,273000,29,28.625,8.230716 +"Consolidated Edison, Inc.",ED,10/29/96,28.75,28.75,249400,29.25,29,8.338539 +"Consolidated Edison, Inc.",ED,10/30/96,28.875,29.375,416100,29.375,29.125,8.374486 +"Consolidated Edison, Inc.",ED,10/31/96,29.125,29.125,376600,29.375,29.25,8.410428 +"Consolidated Edison, Inc.",ED,11/1/96,29,29.25,337900,29.25,29.125,8.374486 +"Consolidated Edison, Inc.",ED,11/4/96,29,29,213500,29.375,29.375,8.446371 +"Consolidated Edison, Inc.",ED,11/5/96,29.625,29.625,416900,29.875,29.75,8.5541935 +"Consolidated Edison, Inc.",ED,11/6/96,29.625,29.75,423500,30.25,30.25,8.697968 +"Consolidated Edison, Inc.",ED,11/7/96,30.125,30.125,1042000,30.875,30.625,8.805791 +"Consolidated Edison, Inc.",ED,11/8/96,29.625,29.875,282300,29.875,29.75,8.701949 +"Consolidated Edison, Inc.",ED,11/11/96,29.625,29.75,669800,30,29.875,8.738515 +"Consolidated Edison, Inc.",ED,11/12/96,29.5,29.875,722700,30,29.875,8.738515 +"Consolidated Edison, Inc.",ED,11/13/96,29.5,29.875,179400,29.875,29.75,8.701949 +"Consolidated Edison, Inc.",ED,11/14/96,29.625,29.625,176500,29.75,29.75,8.701949 +"Consolidated Edison, Inc.",ED,11/15/96,29.5,29.875,428200,29.875,29.75,8.701949 +"Consolidated Edison, Inc.",ED,11/18/96,29.75,29.875,269400,29.875,29.875,8.738515 +"Consolidated Edison, Inc.",ED,11/19/96,29.75,29.875,302600,30,29.75,8.701949 +"Consolidated Edison, Inc.",ED,11/20/96,29.625,29.875,280700,29.875,29.875,8.738515 +"Consolidated Edison, Inc.",ED,11/21/96,29.75,29.875,479000,30,30,8.775076 +"Consolidated Edison, Inc.",ED,11/22/96,29.5,30,370700,30,29.625,8.665391 +"Consolidated Edison, Inc.",ED,11/25/96,29.25,29.375,326600,29.5,29.5,8.62882 +"Consolidated Edison, Inc.",ED,11/26/96,29.25,29.625,411100,29.75,29.5,8.62882 +"Consolidated Edison, Inc.",ED,11/27/96,29,29.375,358300,29.375,29.125,8.519137 +"Consolidated Edison, Inc.",ED,11/29/96,29,29.125,270000,29.25,29,8.48257 +"Consolidated Edison, Inc.",ED,12/2/96,28.625,28.875,217400,28.875,28.75,8.409449 +"Consolidated Edison, Inc.",ED,12/3/96,28.625,28.75,694200,29.125,28.75,8.409449 +"Consolidated Edison, Inc.",ED,12/4/96,28.5,28.625,777800,29.25,29.25,8.5557 +"Consolidated Edison, Inc.",ED,12/5/96,29,29.25,191700,29.375,29.125,8.519137 +"Consolidated Edison, Inc.",ED,12/6/96,28.625,28.75,520500,29.125,28.75,8.409449 +"Consolidated Edison, Inc.",ED,12/9/96,28.625,28.75,151600,29,29,8.48257 +"Consolidated Edison, Inc.",ED,12/10/96,28.625,29,251900,29,28.625,8.372884 +"Consolidated Edison, Inc.",ED,12/11/96,28.25,28.375,625400,28.625,28.5,8.336326 +"Consolidated Edison, Inc.",ED,12/12/96,28.375,28.625,231000,28.75,28.375,8.299765 +"Consolidated Edison, Inc.",ED,12/13/96,28.375,28.375,571000,29,29,8.48257 +"Consolidated Edison, Inc.",ED,12/16/96,28.375,29,415000,29,28.5,8.336326 +"Consolidated Edison, Inc.",ED,12/17/96,28.25,28.5,470200,28.875,28.875,8.446013 +"Consolidated Edison, Inc.",ED,12/18/96,28.5,28.75,204500,28.875,28.625,8.372884 +"Consolidated Edison, Inc.",ED,12/19/96,28.5,28.875,577600,29.25,29,8.48257 +"Consolidated Edison, Inc.",ED,12/20/96,29.25,29.75,714300,29.75,29.375,8.592262 +"Consolidated Edison, Inc.",ED,12/23/96,29.125,29.5,197500,29.5,29.5,8.62882 +"Consolidated Edison, Inc.",ED,12/24/96,29.25,29.375,101300,29.5,29.375,8.592262 +"Consolidated Edison, Inc.",ED,12/26/96,29.25,29.375,338700,29.5,29.5,8.62882 +"Consolidated Edison, Inc.",ED,12/27/96,29.375,29.5,361800,29.625,29.5,8.62882 +"Consolidated Edison, Inc.",ED,12/30/96,29.125,29.5,231200,29.625,29.25,8.5557 +"Consolidated Edison, Inc.",ED,12/31/96,29,29.125,507300,29.625,29.125,8.519137 +"Consolidated Edison, Inc.",ED,1/2/97,28.5,28.75,280600,28.875,28.875,8.446013 +"Consolidated Edison, Inc.",ED,1/3/97,28.875,28.875,277200,29.25,29,8.48257 +"Consolidated Edison, Inc.",ED,1/6/97,29,29,379100,29.25,29,8.48257 +"Consolidated Edison, Inc.",ED,1/7/97,28.75,28.875,354400,29.375,29.375,8.592262 +"Consolidated Edison, Inc.",ED,1/8/97,29.5,29.5,479000,30,29.875,8.738515 +"Consolidated Edison, Inc.",ED,1/9/97,29.75,29.875,354500,30.25,30,8.775076 +"Consolidated Edison, Inc.",ED,1/10/97,29.625,29.625,386800,30,30,8.775076 +"Consolidated Edison, Inc.",ED,1/13/97,29.875,30.125,208100,30.125,30.125,8.811639 +"Consolidated Edison, Inc.",ED,1/14/97,30.125,30.25,308500,30.375,30.25,8.8482065 +"Consolidated Edison, Inc.",ED,1/15/97,30,30.125,175000,30.25,30,8.775076 +"Consolidated Edison, Inc.",ED,1/16/97,30,30.125,443400,30.5,30.375,8.884771 +"Consolidated Edison, Inc.",ED,1/17/97,30.5,30.5,798800,31,31,9.067576 +"Consolidated Edison, Inc.",ED,1/20/97,30.625,30.75,291800,30.875,30.625,8.957892 +"Consolidated Edison, Inc.",ED,1/21/97,30.75,30.75,576600,31.125,31.125,9.104139 +"Consolidated Edison, Inc.",ED,1/22/97,31.125,31.125,294000,31.5,31.5,9.213827 +"Consolidated Edison, Inc.",ED,1/23/97,31.125,32,559200,32.125,31.125,9.104139 +"Consolidated Edison, Inc.",ED,1/24/97,30.625,31.25,379700,31.25,30.625,8.957892 +"Consolidated Edison, Inc.",ED,1/27/97,30.625,30.625,483000,31.125,30.75,8.994453 +"Consolidated Edison, Inc.",ED,1/28/97,31,31,799700,31.375,31.125,9.104139 +"Consolidated Edison, Inc.",ED,1/29/97,31,31.125,320900,31.25,31.125,9.104139 +"Consolidated Edison, Inc.",ED,1/30/97,31.125,31.375,203000,31.375,31.25,9.140706 +"Consolidated Edison, Inc.",ED,1/31/97,31,31.375,357200,31.375,31,9.067576 +"Consolidated Edison, Inc.",ED,2/3/97,31,31,153200,31.125,31,9.067576 +"Consolidated Edison, Inc.",ED,2/4/97,30.875,31,332100,31.25,31.25,9.140706 +"Consolidated Edison, Inc.",ED,2/5/97,30.875,31.25,313200,31.375,30.875,9.031017 +"Consolidated Edison, Inc.",ED,2/6/97,30.625,31,259900,31.125,31.125,9.104139 +"Consolidated Edison, Inc.",ED,2/7/97,31,31.125,279000,31.375,31.25,9.140706 +"Consolidated Edison, Inc.",ED,2/10/97,31.125,31.25,281200,31.5,31.5,9.213827 +"Consolidated Edison, Inc.",ED,2/11/97,31.375,31.375,493200,31.625,31.625,9.250395 +"Consolidated Edison, Inc.",ED,2/12/97,31.375,31.5,555800,31.625,31.625,9.250395 +"Consolidated Edison, Inc.",ED,2/13/97,31.5,31.625,2818100,31.75,31.75,9.28696 +"Consolidated Edison, Inc.",ED,2/14/97,30.875,31.25,620300,31.25,31.125,9.257214 +"Consolidated Edison, Inc.",ED,2/18/97,30.75,31,725200,31.375,31.375,9.331566 +"Consolidated Edison, Inc.",ED,2/19/97,30.875,31.25,557700,31.625,31.375,9.331566 +"Consolidated Edison, Inc.",ED,2/20/97,31.25,31.375,967900,31.75,31.5,9.368749 +"Consolidated Edison, Inc.",ED,2/21/97,31.5,31.5,384200,31.75,31.5,9.368749 +"Consolidated Edison, Inc.",ED,2/24/97,31.5,31.5,512700,32.125,31.875,9.480279 +"Consolidated Edison, Inc.",ED,2/25/97,31.375,31.625,327100,31.75,31.375,9.331566 +"Consolidated Edison, Inc.",ED,2/26/97,30.625,31.25,500100,31.375,31,9.220037 +"Consolidated Edison, Inc.",ED,2/27/97,30.75,30.875,195600,31,30.75,9.145681 +"Consolidated Edison, Inc.",ED,2/28/97,30.375,30.5,249600,31.125,30.875,9.182858 +"Consolidated Edison, Inc.",ED,3/3/97,30.875,30.875,473900,31.25,31,9.220037 +"Consolidated Edison, Inc.",ED,3/4/97,31,31.125,435000,31.25,31.125,9.257214 +"Consolidated Edison, Inc.",ED,3/5/97,31,31.25,331100,31.375,31.125,9.257214 +"Consolidated Edison, Inc.",ED,3/6/97,30.625,31.125,596800,31.125,30.75,9.145681 +"Consolidated Edison, Inc.",ED,3/7/97,30.625,30.875,304800,31,30.625,9.108504 +"Consolidated Edison, Inc.",ED,3/10/97,30.375,30.625,450400,30.75,30.375,9.034155 +"Consolidated Edison, Inc.",ED,3/11/97,30.125,30.25,323500,30.375,30.25,8.996973 +"Consolidated Edison, Inc.",ED,3/12/97,30,30.25,292100,30.375,30.25,8.996973 +"Consolidated Edison, Inc.",ED,3/13/97,29.875,30.125,407700,30.25,30.125,8.959791 +"Consolidated Edison, Inc.",ED,3/14/97,30.625,30.75,531700,31.125,30.875,9.182858 +"Consolidated Edison, Inc.",ED,3/17/97,30.375,30.875,387900,30.875,30.875,9.182858 +"Consolidated Edison, Inc.",ED,3/18/97,30.5,31,408900,31,30.5,9.071332 +"Consolidated Edison, Inc.",ED,3/19/97,30.25,30.375,378200,30.625,30.5,9.071332 +"Consolidated Edison, Inc.",ED,3/20/97,30,30.5,311200,30.625,30,8.922617 +"Consolidated Edison, Inc.",ED,3/21/97,30,30.25,345700,30.375,30.125,8.959791 +"Consolidated Edison, Inc.",ED,3/24/97,30,30.125,268500,30.375,30.25,8.996973 +"Consolidated Edison, Inc.",ED,3/25/97,30,30.5,321900,31.125,30.75,9.145681 +"Consolidated Edison, Inc.",ED,3/26/97,30.5,30.75,159200,30.75,30.5,9.071332 +"Consolidated Edison, Inc.",ED,3/27/97,29.75,30.5,263900,30.625,29.875,8.885439 +"Consolidated Edison, Inc.",ED,3/31/97,29.5,29.75,389800,30.25,30,8.922617 +"Consolidated Edison, Inc.",ED,4/1/97,29.625,30,266000,30,29.75,8.848258 +"Consolidated Edison, Inc.",ED,4/2/97,29.375,29.625,383300,29.875,29.5,8.773902 +"Consolidated Edison, Inc.",ED,4/3/97,29.375,29.5,231400,29.625,29.5,8.773902 +"Consolidated Edison, Inc.",ED,4/4/97,29,29.25,390300,29.5,29,8.625192 +"Consolidated Edison, Inc.",ED,4/7/97,28.75,29.125,169100,29.125,28.875,8.588019 +"Consolidated Edison, Inc.",ED,4/8/97,28.375,28.625,563500,28.75,28.375,8.439312 +"Consolidated Edison, Inc.",ED,4/9/97,28.125,28.375,378100,28.625,28.125,8.364951 +"Consolidated Edison, Inc.",ED,4/10/97,28.125,28.125,333500,28.875,28.75,8.550842 +"Consolidated Edison, Inc.",ED,4/11/97,28.125,28.25,337800,28.5,28.125,8.364951 +"Consolidated Edison, Inc.",ED,4/14/97,27.875,28.125,193900,28.25,28.125,8.364951 +"Consolidated Edison, Inc.",ED,4/15/97,28.125,28.625,269700,28.75,28.25,8.40213 +"Consolidated Edison, Inc.",ED,4/16/97,27.875,28,152800,28.375,28.375,8.439312 +"Consolidated Edison, Inc.",ED,4/17/97,28.125,28.25,195400,28.5,28.125,8.364951 +"Consolidated Edison, Inc.",ED,4/18/97,28.125,28.25,384700,28.375,28.125,8.364951 +"Consolidated Edison, Inc.",ED,4/21/97,27.875,28.125,188800,28.25,27.875,8.290602 +"Consolidated Edison, Inc.",ED,4/22/97,27.625,27.875,530200,28,28,8.327771 +"Consolidated Edison, Inc.",ED,4/23/97,27.75,28,238000,28.125,27.75,8.253421 +"Consolidated Edison, Inc.",ED,4/24/97,27.25,27.875,180100,27.875,27.5,8.179066 +"Consolidated Edison, Inc.",ED,4/25/97,27.125,27.5,275200,27.75,27.25,8.104711 +"Consolidated Edison, Inc.",ED,4/28/97,27,27.125,372700,28,27.5,8.179066 +"Consolidated Edison, Inc.",ED,4/29/97,27.75,27.875,790700,28.125,27.875,8.290602 +"Consolidated Edison, Inc.",ED,4/30/97,27.625,27.875,292100,28,27.75,8.253421 +"Consolidated Edison, Inc.",ED,5/1/97,27.625,27.75,410200,28.125,28,8.327771 +"Consolidated Edison, Inc.",ED,5/2/97,28.125,28.125,399000,28.75,28.75,8.550842 +"Consolidated Edison, Inc.",ED,5/5/97,28.75,28.75,993600,30,29.875,8.885439 +"Consolidated Edison, Inc.",ED,5/6/97,29.875,29.875,648300,30.25,30,8.922617 +"Consolidated Edison, Inc.",ED,5/7/97,29.25,30,259300,30,29.25,8.699553 +"Consolidated Edison, Inc.",ED,5/8/97,28.875,29,395000,29.625,29.5,8.773902 +"Consolidated Edison, Inc.",ED,5/9/97,29.25,29.625,1683600,29.625,29.5,8.773902 +"Consolidated Edison, Inc.",ED,5/12/97,28.75,29.125,373800,29.125,28.875,8.743625 +"Consolidated Edison, Inc.",ED,5/13/97,28,28.875,758100,28.875,28.375,8.592224 +"Consolidated Edison, Inc.",ED,5/14/97,28.375,28.375,599600,29.125,29,8.781472 +"Consolidated Edison, Inc.",ED,5/15/97,28.875,29,164800,29.25,29.125,8.819327 +"Consolidated Edison, Inc.",ED,5/16/97,28.875,29,332200,29.25,29,8.781472 +"Consolidated Edison, Inc.",ED,5/19/97,29,29,447600,29.5,29.375,8.895032 +"Consolidated Edison, Inc.",ED,5/20/97,28.875,29.125,441100,29.5,29.375,8.895032 +"Consolidated Edison, Inc.",ED,5/21/97,28.875,29.25,489700,29.375,29.125,8.819327 +"Consolidated Edison, Inc.",ED,5/22/97,28.625,29.125,259000,29.125,28.625,8.667924 +"Consolidated Edison, Inc.",ED,5/23/97,28.75,28.875,166100,29.125,29,8.781472 +"Consolidated Edison, Inc.",ED,5/27/97,28.5,28.625,269700,28.984375,28.75,8.705771 +"Consolidated Edison, Inc.",ED,5/28/97,28.5,28.625,254300,29.0625,28.875,8.743625 +"Consolidated Edison, Inc.",ED,5/29/97,28.625,28.75,540600,28.875,28.75,8.705771 +"Consolidated Edison, Inc.",ED,5/30/97,28.5,28.5,191100,29.125,29.125,8.819327 +"Consolidated Edison, Inc.",ED,6/2/97,28.75,29.125,111500,29.125,28.875,8.743625 +"Consolidated Edison, Inc.",ED,6/3/97,28.5,28.75,272600,29,29,8.781472 +"Consolidated Edison, Inc.",ED,6/4/97,28.75,28.875,325600,29.125,29,8.781472 +"Consolidated Edison, Inc.",ED,6/5/97,29,29.125,440500,29.375,29.25,8.8571825 +"Consolidated Edison, Inc.",ED,6/6/97,29.25,29.25,283600,29.75,29.625,8.970732 +"Consolidated Edison, Inc.",ED,6/9/97,29.5,29.625,857000,29.6875,29.625,8.970732 +"Consolidated Edison, Inc.",ED,6/10/97,29.25,29.5,396900,29.75,29.375,8.895032 +"Consolidated Edison, Inc.",ED,6/11/97,29.125,29.375,433700,29.5,29.375,8.895032 +"Consolidated Edison, Inc.",ED,6/12/97,29.5,29.625,704200,30.125,30,9.084288 +"Consolidated Edison, Inc.",ED,6/13/97,30,30.125,530500,30.625,30.375,9.197845 +"Consolidated Edison, Inc.",ED,6/16/97,30.25,30.25,406100,30.625,30.625,9.273542 +"Consolidated Edison, Inc.",ED,6/17/97,30.25,30.75,284700,30.75,30.5,9.23569 +"Consolidated Edison, Inc.",ED,6/18/97,29.75,30.25,571300,30.375,29.75,9.008582 +"Consolidated Edison, Inc.",ED,6/19/97,29.75,29.875,990600,30.25,30.25,9.159991 +"Consolidated Edison, Inc.",ED,6/20/97,29.625,30,988500,30,29.75,9.008582 +"Consolidated Edison, Inc.",ED,6/23/97,29.25,29.625,348600,29.75,29.25,8.8571825 +"Consolidated Edison, Inc.",ED,6/24/97,29.0625,29.375,692600,29.5,29.1875,8.838255 +"Consolidated Edison, Inc.",ED,6/25/97,29,29.125,554300,29.4375,29.0625,8.800402 +"Consolidated Edison, Inc.",ED,6/26/97,28.6875,29.125,544900,29.25,28.75,8.705771 +"Consolidated Edison, Inc.",ED,6/27/97,28.8125,28.9375,258500,29.25,29.125,8.819327 +"Consolidated Edison, Inc.",ED,6/30/97,29.125,29.25,533100,29.5,29.4375,8.913957 +"Consolidated Edison, Inc.",ED,7/1/97,29.3125,29.625,332800,29.625,29.375,8.895032 +"Consolidated Edison, Inc.",ED,7/2/97,29.375,29.4375,594300,29.75,29.6875,8.989658 +"Consolidated Edison, Inc.",ED,7/3/97,29.375,29.875,263600,29.9375,29.5,8.932879 +"Consolidated Edison, Inc.",ED,7/7/97,29.4375,29.5,227500,29.75,29.5,8.932879 +"Consolidated Edison, Inc.",ED,7/8/97,29.375,29.4375,361200,29.625,29.625,8.970732 +"Consolidated Edison, Inc.",ED,7/9/97,29.5,29.75,361800,29.9375,29.5625,8.951807 +"Consolidated Edison, Inc.",ED,7/10/97,29.75,29.75,641900,30.1875,30,9.084288 +"Consolidated Edison, Inc.",ED,7/11/97,30.0625,30.0625,343700,30.5,30.1875,9.141062 +"Consolidated Edison, Inc.",ED,7/14/97,30.1875,30.25,480300,30.4375,30.25,9.159991 +"Consolidated Edison, Inc.",ED,7/15/97,30.3125,30.3125,360700,30.875,30.875,9.349243 +"Consolidated Edison, Inc.",ED,7/16/97,30.8125,30.875,278800,30.9375,30.8125,9.330318 +"Consolidated Edison, Inc.",ED,7/17/97,30.625,30.8125,618600,30.875,30.8125,9.330318 +"Consolidated Edison, Inc.",ED,7/18/97,30.5,30.8125,719500,30.8125,30.5625,9.254615 +"Consolidated Edison, Inc.",ED,7/21/97,30.5,30.5625,504000,30.625,30.5,9.23569 +"Consolidated Edison, Inc.",ED,7/22/97,30.5,30.5625,508200,30.75,30.625,9.273542 +"Consolidated Edison, Inc.",ED,7/23/97,30.5625,30.625,453600,30.75,30.5625,9.254615 +"Consolidated Edison, Inc.",ED,7/24/97,30.4375,30.625,961500,30.6875,30.625,9.273542 +"Consolidated Edison, Inc.",ED,7/25/97,30.5625,30.5625,375800,30.8125,30.625,9.273542 +"Consolidated Edison, Inc.",ED,7/28/97,30.5625,30.625,475400,30.875,30.6875,9.292467 +"Consolidated Edison, Inc.",ED,7/29/97,30.625,30.625,535900,31.125,31.0625,9.406021 +"Consolidated Edison, Inc.",ED,7/30/97,31,31.0625,250700,31.3125,31.3125,9.481721 +"Consolidated Edison, Inc.",ED,7/31/97,31.375,31.375,409000,31.75,31.625,9.576353 +"Consolidated Edison, Inc.",ED,8/1/97,31.125,31.6875,439100,31.8125,31.3125,9.481721 +"Consolidated Edison, Inc.",ED,8/4/97,31.125,31.3125,243700,31.375,31.3125,9.481721 +"Consolidated Edison, Inc.",ED,8/5/97,31.25,31.25,237800,31.5,31.4375,9.519576 +"Consolidated Edison, Inc.",ED,8/6/97,31.4375,31.4375,366900,31.875,31.8125,9.633127 +"Consolidated Edison, Inc.",ED,8/7/97,31.5625,31.9375,420000,32.0625,31.5625,9.557427 +"Consolidated Edison, Inc.",ED,8/8/97,31.125,31.375,970200,31.5,31.1875,9.443872 +"Consolidated Edison, Inc.",ED,8/11/97,30.5625,30.75,691500,31.25,31.25,9.624817 +"Consolidated Edison, Inc.",ED,8/12/97,31.125,31.25,549700,31.375,31.1875,9.60557 +"Consolidated Edison, Inc.",ED,8/13/97,31.125,31.25,624200,31.375,31.125,9.586317 +"Consolidated Edison, Inc.",ED,8/14/97,31.0625,31.125,371500,31.1875,31.1875,9.60557 +"Consolidated Edison, Inc.",ED,8/15/97,31,31.125,970900,31.25,31,9.547819 +"Consolidated Edison, Inc.",ED,8/18/97,30.9375,31,343700,31.3125,31.3125,9.644068 +"Consolidated Edison, Inc.",ED,8/19/97,31.3125,31.375,313100,31.6875,31.6875,9.759566 +"Consolidated Edison, Inc.",ED,8/20/97,31.125,31.6875,2153400,31.6875,31.1875,9.60557 +"Consolidated Edison, Inc.",ED,8/21/97,30.25,30.625,839400,30.8125,30.5,9.393823 +"Consolidated Edison, Inc.",ED,8/22/97,30.5625,30.625,288500,31.125,31.125,9.586317 +"Consolidated Edison, Inc.",ED,8/25/97,30.5625,31.125,561000,31.1875,30.6875,9.451572 +"Consolidated Edison, Inc.",ED,8/26/97,30.5625,30.625,302100,30.9375,30.875,9.509319 +"Consolidated Edison, Inc.",ED,8/27/97,30.625,30.8125,382900,30.9375,30.875,9.509319 +"Consolidated Edison, Inc.",ED,8/28/97,30.5625,30.75,381300,31,30.6875,9.451572 +"Consolidated Edison, Inc.",ED,8/29/97,30.5625,30.6875,283800,30.875,30.625,9.4323225 +"Consolidated Edison, Inc.",ED,9/2/97,30.625,30.625,343000,31.25,31.25,9.624817 +"Consolidated Edison, Inc.",ED,9/3/97,31.3125,31.3125,430100,31.9375,31.8125,9.798063 +"Consolidated Edison, Inc.",ED,9/4/97,31.625,31.8125,502700,31.875,31.875,9.817314 +"Consolidated Edison, Inc.",ED,9/5/97,31.75,32,354800,32.125,31.8125,9.798063 +"Consolidated Edison, Inc.",ED,9/8/97,32.125,32.125,424300,32.625,32.5,10.009816 +"Consolidated Edison, Inc.",ED,9/9/97,32.4375,32.4375,461500,32.6875,32.5,10.009816 +"Consolidated Edison, Inc.",ED,9/10/97,32.375,32.5625,1296100,32.625,32.625,10.048307 +"Consolidated Edison, Inc.",ED,9/11/97,32.3125,32.625,1121000,32.625,32.4375,9.990562 +"Consolidated Edison, Inc.",ED,9/12/97,32.5,32.625,438200,33.1875,33.125,10.202305 +"Consolidated Edison, Inc.",ED,9/15/97,33.125,33.125,268200,33.5,33.375,10.279312 +"Consolidated Edison, Inc.",ED,9/16/97,33.5625,33.6875,511100,34.25,34.1875,10.52955 +"Consolidated Edison, Inc.",ED,9/17/97,33.75,34.25,353300,34.3125,33.75,10.394804 +"Consolidated Edison, Inc.",ED,9/18/97,33.75,33.875,319900,34.1875,34,10.471799 +"Consolidated Edison, Inc.",ED,9/19/97,33.625,34.0625,367800,34.125,33.625,10.356306 +"Consolidated Edison, Inc.",ED,9/22/97,33.75,33.75,285200,34.125,34,10.471799 +"Consolidated Edison, Inc.",ED,9/23/97,33.75,34,395900,34.25,34.125,10.510307 +"Consolidated Edison, Inc.",ED,9/24/97,34.1875,34.4375,390000,34.5625,34.1875,10.52955 +"Consolidated Edison, Inc.",ED,9/25/97,33.5625,34,734300,34.0625,33.5625,10.337055 +"Consolidated Edison, Inc.",ED,9/26/97,33.6875,33.875,569400,34,33.9375,10.452553 +"Consolidated Edison, Inc.",ED,9/29/97,33.625,33.875,579000,33.9375,33.75,10.394804 +"Consolidated Edison, Inc.",ED,9/30/97,33.75,33.8125,451700,34.0625,34,10.471799 +"Consolidated Edison, Inc.",ED,10/1/97,33.75,33.9375,394800,34.25,34.25,10.548802 +"Consolidated Edison, Inc.",ED,10/2/97,34.0625,34.125,268100,34.75,34.75,10.702801 +"Consolidated Edison, Inc.",ED,10/3/97,34.0625,35,597600,35.125,34.25,10.548802 +"Consolidated Edison, Inc.",ED,10/6/97,33.9375,34.5,371100,34.5,34,10.471799 +"Consolidated Edison, Inc.",ED,10/7/97,33.6875,34,319600,34.25,34.1875,10.52955 +"Consolidated Edison, Inc.",ED,10/8/97,33.25,34.1875,388500,34.1875,33.375,10.279312 +"Consolidated Edison, Inc.",ED,10/9/97,33.3125,33.375,625800,33.75,33.75,10.394804 +"Consolidated Edison, Inc.",ED,10/10/97,33.625,33.6875,385100,34.1875,34,10.471799 +"Consolidated Edison, Inc.",ED,10/13/97,34.125,34.125,167700,34.5,34.25,10.548802 +"Consolidated Edison, Inc.",ED,10/14/97,34.25,34.25,258500,34.5625,34.5,10.625798 +"Consolidated Edison, Inc.",ED,10/15/97,34.125,34.5,272600,34.6875,34.3125,10.568052 +"Consolidated Edison, Inc.",ED,10/16/97,34.125,34.375,361800,34.5625,34.125,10.510307 +"Consolidated Edison, Inc.",ED,10/17/97,33.4375,33.875,300700,34.0625,34,10.471799 +"Consolidated Edison, Inc.",ED,10/20/97,33.6875,33.875,213700,34.5,34.3125,10.568052 +"Consolidated Edison, Inc.",ED,10/21/97,34,34.1875,497200,34.9375,34.9375,10.760544 +"Consolidated Edison, Inc.",ED,10/22/97,34.3125,34.875,220800,34.875,34.75,10.702801 +"Consolidated Edison, Inc.",ED,10/23/97,34.0625,34.25,337600,34.4375,34.25,10.548802 +"Consolidated Edison, Inc.",ED,10/24/97,34.0625,34.375,239500,34.6875,34.5625,10.645048 +"Consolidated Edison, Inc.",ED,10/27/97,32.625,34.125,245400,34.75,32.75,10.086812 +"Consolidated Edison, Inc.",ED,10/28/97,32.25,32.5,464800,33.9375,33.625,10.356306 +"Consolidated Edison, Inc.",ED,10/29/97,33.75,33.875,323200,34.4375,34.3125,10.568052 +"Consolidated Edison, Inc.",ED,10/30/97,33.75,34.25,220400,34.4375,33.75,10.394804 +"Consolidated Edison, Inc.",ED,10/31/97,33.625,33.8125,439100,34.375,34.25,10.548802 +"Consolidated Edison, Inc.",ED,11/3/97,34.25,34.25,204400,34.625,34.5,10.625798 +"Consolidated Edison, Inc.",ED,11/4/97,34.25,34.3125,206300,34.9375,34.9375,10.760544 +"Consolidated Edison, Inc.",ED,11/5/97,34.5625,34.9375,755900,35.4375,35.1875,10.837548 +"Consolidated Edison, Inc.",ED,11/6/97,34.5625,35,202100,35.0625,34.9375,10.760544 +"Consolidated Edison, Inc.",ED,11/7/97,34,34.25,273400,34.75,34.625,10.664305 +"Consolidated Edison, Inc.",ED,11/10/97,34.625,34.625,646600,35.1875,35.0625,10.799041 +"Consolidated Edison, Inc.",ED,11/11/97,35.125,35.1875,734800,35.75,35.625,10.972294 +"Consolidated Edison, Inc.",ED,11/12/97,35.625,35.625,658400,36.5625,35.6875,10.991542 +"Consolidated Edison, Inc.",ED,11/13/97,35.6875,35.875,196800,36,35.875,11.0492935 +"Consolidated Edison, Inc.",ED,11/14/97,35.875,35.9375,2987400,36.5,36,11.087792 +"Consolidated Edison, Inc.",ED,11/17/97,35.4375,35.4375,1620200,36.625,36.1875,11.310486 +"Consolidated Edison, Inc.",ED,11/18/97,36.0625,36.125,663200,36.5625,36.4375,11.388625 +"Consolidated Edison, Inc.",ED,11/19/97,36.375,36.375,286700,36.875,36.625,11.447228 +"Consolidated Edison, Inc.",ED,11/20/97,36.625,36.75,520800,37.375,37.3125,11.662109 +"Consolidated Edison, Inc.",ED,11/21/97,37,37.4375,514100,37.4375,37.3125,11.662109 +"Consolidated Edison, Inc.",ED,11/24/97,37.1875,37.1875,265500,37.9375,37.5,11.720708 +"Consolidated Edison, Inc.",ED,11/25/97,37.375,37.5625,1226100,38.0625,38,11.876984 +"Consolidated Edison, Inc.",ED,11/26/97,37.8125,38,197000,38,38,11.876984 +"Consolidated Edison, Inc.",ED,11/28/97,37.75,37.875,351200,38,37.9375,11.857451 +"Consolidated Edison, Inc.",ED,12/1/97,37.6875,37.75,633300,38.125,38.0625,11.896521 +"Consolidated Edison, Inc.",ED,12/2/97,37.5,37.9375,233500,38,37.625,11.759778 +"Consolidated Edison, Inc.",ED,12/3/97,37.0625,37.5,187500,37.625,37.5625,11.740241 +"Consolidated Edison, Inc.",ED,12/4/97,37.3125,37.5,212300,37.625,37.375,11.681645 +"Consolidated Edison, Inc.",ED,12/5/97,37,37.125,379100,37.625,37.4375,11.701172 +"Consolidated Edison, Inc.",ED,12/8/97,37.125,37.5,249300,37.5625,37.375,11.681645 +"Consolidated Edison, Inc.",ED,12/9/97,37.1875,37.3125,301400,37.5,37.5,11.720708 +"Consolidated Edison, Inc.",ED,12/10/97,37.375,37.5,505500,37.5625,37.5625,11.740241 +"Consolidated Edison, Inc.",ED,12/11/97,37.4375,37.5625,969200,38.1875,37.9375,11.857451 +"Consolidated Edison, Inc.",ED,12/12/97,38.4375,38.5625,1663200,41.5,40,12.502091 +"Consolidated Edison, Inc.",ED,12/15/97,39.5625,40,598100,40,39.9375,12.482554 +"Consolidated Edison, Inc.",ED,12/16/97,39.9375,40,926600,40.3125,40.1875,12.560699 +"Consolidated Edison, Inc.",ED,12/17/97,40.125,40.25,543900,40.625,40.4375,12.638831 +"Consolidated Edison, Inc.",ED,12/18/97,40,40.4375,375500,40.4375,40.3125,12.599768 +"Consolidated Edison, Inc.",ED,12/19/97,39.8125,40.0625,1198800,40.1875,40.0625,12.521629 +"Consolidated Edison, Inc.",ED,12/22/97,40,40.125,1019000,40.75,40.625,12.697438 +"Consolidated Edison, Inc.",ED,12/23/97,40.5,40.625,504700,40.9375,40.875,12.77557 +"Consolidated Edison, Inc.",ED,12/24/97,40.625,40.875,265700,41.0625,40.875,12.77557 +"Consolidated Edison, Inc.",ED,12/26/97,40.6875,40.9375,140100,41,40.8125,12.756041 +"Consolidated Edison, Inc.",ED,12/29/97,40.6875,40.8125,1313700,41,40.9375,12.795106 +"Consolidated Edison, Inc.",ED,12/30/97,40.8125,40.8125,633900,41.3125,41.3125,12.912315 +"Consolidated Edison, Inc.",ED,12/31/97,41,41.125,263200,41.375,41,12.814643 +"Consolidated Edison, Inc.",ED,1/2/98,40.75,41,488900,41.1875,41,12.814643 +"Consolidated Edison, Inc.",ED,1/5/98,40.3125,41.25,537700,41.375,40.5625,12.677901 +"Consolidated Edison, Inc.",ED,1/6/98,39.9375,40.6875,728800,40.6875,40.0625,12.521629 +"Consolidated Edison, Inc.",ED,1/7/98,39.375,39.625,485300,39.75,39.6875,12.404418 +"Consolidated Edison, Inc.",ED,1/8/98,39.4375,39.6875,803100,40,40,12.502091 +"Consolidated Edison, Inc.",ED,1/9/98,39.5,40,717100,40.0625,39.5625,12.3653555 +"Consolidated Edison, Inc.",ED,1/12/98,39.0625,39.0625,433600,40.25,40,12.502091 +"Consolidated Edison, Inc.",ED,1/13/98,39.5625,39.875,396200,39.9375,39.9375,12.482554 +"Consolidated Edison, Inc.",ED,1/14/98,39.5625,39.8125,571100,39.875,39.8125,12.443488 +"Consolidated Edison, Inc.",ED,1/15/98,39.8125,39.875,413300,39.9375,39.875,12.463022 +"Consolidated Edison, Inc.",ED,1/16/98,39.875,40,689100,40,39.875,12.463022 +"Consolidated Edison, Inc.",ED,1/20/98,39.6875,39.875,457200,40,39.9375,12.482554 +"Consolidated Edison, Inc.",ED,1/21/98,39.875,39.875,934200,40.6875,40.4375,12.638831 +"Consolidated Edison, Inc.",ED,1/22/98,40.25,40.4375,619000,40.625,40.4375,12.638831 +"Consolidated Edison, Inc.",ED,1/23/98,40.4375,40.4375,1847100,41,40.875,12.77557 +"Consolidated Edison, Inc.",ED,1/26/98,40.875,41,608200,41.3125,41.0625,12.834176 +"Consolidated Edison, Inc.",ED,1/27/98,40.875,41.0625,334300,41.375,41,12.814643 +"Consolidated Edison, Inc.",ED,1/28/98,40.9375,41.0625,627900,41.25,41.25,12.892783 +"Consolidated Edison, Inc.",ED,1/29/98,40.9375,41,721200,41.875,41.625,13.009985 +"Consolidated Edison, Inc.",ED,1/30/98,41.25,41.625,644300,41.625,41.3125,12.912315 +"Consolidated Edison, Inc.",ED,2/2/98,41.625,41.625,763200,42.0625,42.0625,13.1467285 +"Consolidated Edison, Inc.",ED,2/3/98,42.0625,42.0625,868600,42.625,42.4375,13.26394 +"Consolidated Edison, Inc.",ED,2/4/98,42,42,713200,42.75,42.625,13.322542 +"Consolidated Edison, Inc.",ED,2/5/98,42.0625,42.625,1604400,42.75,42.5,13.28347 +"Consolidated Edison, Inc.",ED,2/6/98,42.5625,42.5625,459300,42.9375,42.8125,13.381143 +"Consolidated Edison, Inc.",ED,2/9/98,42.6875,42.75,396600,42.875,42.8125,13.381143 +"Consolidated Edison, Inc.",ED,2/10/98,42.8125,42.875,581300,43.125,43,13.439744 +"Consolidated Edison, Inc.",ED,2/11/98,43,43,745600,43.375,43.375,13.556962 +"Consolidated Edison, Inc.",ED,2/12/98,43.0625,43.25,2088800,43.6875,43.5,13.5960245 +"Consolidated Edison, Inc.",ED,2/13/98,42.1875,42.5,3564900,42.625,42.3125,13.387984 +"Consolidated Edison, Inc.",ED,2/17/98,42.0625,42.0625,1178300,43,43,13.605521 +"Consolidated Edison, Inc.",ED,2/18/98,42.75,42.875,1178000,43.4375,42.8125,13.546189 +"Consolidated Edison, Inc.",ED,2/19/98,42.4375,42.8125,342800,42.875,42.6875,13.50664 +"Consolidated Edison, Inc.",ED,2/20/98,42.3125,42.625,445600,42.875,42.8125,13.546189 +"Consolidated Edison, Inc.",ED,2/23/98,42.4375,42.625,411000,42.75,42.5625,13.46709 +"Consolidated Edison, Inc.",ED,2/24/98,42.375,42.625,622500,42.625,42.625,13.48686 +"Consolidated Edison, Inc.",ED,2/25/98,42.5625,42.625,536200,42.9375,42.8125,13.546189 +"Consolidated Edison, Inc.",ED,2/26/98,42.5,42.5625,262300,42.75,42.75,13.526414 +"Consolidated Edison, Inc.",ED,2/27/98,42.375,42.5625,604300,42.75,42.5,13.447316 +"Consolidated Edison, Inc.",ED,3/2/98,42.125,42.25,445900,42.5625,42.4375,13.427539 +"Consolidated Edison, Inc.",ED,3/3/98,42.25,42.4375,621200,42.8125,42.8125,13.546189 +"Consolidated Edison, Inc.",ED,3/4/98,42.5,42.5625,340100,42.9375,42.9375,13.585739 +"Consolidated Edison, Inc.",ED,3/5/98,42.625,42.625,451300,43.3125,43.25,13.684618 +"Consolidated Edison, Inc.",ED,3/6/98,43.1875,43.25,900400,43.6875,43.625,13.803276 +"Consolidated Edison, Inc.",ED,3/9/98,43.4375,43.5625,422200,44,44,13.921923 +"Consolidated Edison, Inc.",ED,3/10/98,44,44,501400,44.8125,44.75,14.159226 +"Consolidated Edison, Inc.",ED,3/11/98,44.625,44.75,483800,45.5,45.375,14.356987 +"Consolidated Edison, Inc.",ED,3/12/98,45,45.375,427000,45.5,45.25,14.3174305 +"Consolidated Edison, Inc.",ED,3/13/98,44.8125,45.25,261700,45.25,44.9375,14.218557 +"Consolidated Edison, Inc.",ED,3/16/98,45,45,347100,45.75,45.75,14.475636 +"Consolidated Edison, Inc.",ED,3/17/98,45.375,45.75,349700,46.125,46.0625,14.574512 +"Consolidated Edison, Inc.",ED,3/18/98,45.75,45.875,335800,46.5625,46.5,14.712942 +"Consolidated Edison, Inc.",ED,3/19/98,46.25,46.5625,248800,47,46.875,14.831593 +"Consolidated Edison, Inc.",ED,3/20/98,46.625,46.8125,841600,47.875,47.5625,15.049128 +"Consolidated Edison, Inc.",ED,3/23/98,47.125,47.375,347500,47.4375,47.3125,14.97002 +"Consolidated Edison, Inc.",ED,3/24/98,47.125,47.125,386500,47.4375,47.4375,15.00958 +"Consolidated Edison, Inc.",ED,3/25/98,46.6875,47.375,311500,47.4375,47,14.871146 +"Consolidated Edison, Inc.",ED,3/26/98,46.375,47,398800,47.0625,46.375,14.67339 +"Consolidated Edison, Inc.",ED,3/27/98,45.5,46.5,329400,46.5,45.625,14.436091 +"Consolidated Edison, Inc.",ED,3/30/98,45.3125,45.625,265300,45.875,45.75,14.475636 +"Consolidated Edison, Inc.",ED,3/31/98,45.8125,45.8125,733200,47.125,46.75,14.792048 +"Consolidated Edison, Inc.",ED,4/1/98,45.875,46.5625,286000,46.5625,46.375,14.67339 +"Consolidated Edison, Inc.",ED,4/2/98,45.875,46.125,326700,46.875,46.875,14.831593 +"Consolidated Edison, Inc.",ED,4/3/98,46.3125,46.75,166100,46.875,46.4375,14.693164 +"Consolidated Edison, Inc.",ED,4/6/98,46.0625,46.5,372500,46.8125,46.0625,14.574512 +"Consolidated Edison, Inc.",ED,4/7/98,45.75,46,417100,46,46,14.554735 +"Consolidated Edison, Inc.",ED,4/8/98,45.3125,45.75,503800,45.75,45.3125,14.337212 +"Consolidated Edison, Inc.",ED,4/9/98,45.125,45.375,487700,45.6875,45.25,14.3174305 +"Consolidated Edison, Inc.",ED,4/13/98,44.625,44.625,357600,45.125,44.9375,14.218557 +"Consolidated Edison, Inc.",ED,4/14/98,44.9375,44.9375,206700,45.5,45.3125,14.337212 +"Consolidated Edison, Inc.",ED,4/15/98,44.625,45.25,262100,45.25,44.6875,14.139456 +"Consolidated Edison, Inc.",ED,4/16/98,44.5,44.625,501400,45.25,45.1875,14.29766 +"Consolidated Edison, Inc.",ED,4/17/98,45,45.1875,384700,45.5,45.5,14.396524 +"Consolidated Edison, Inc.",ED,4/20/98,44.75,45.375,292000,45.4375,44.9375,14.218557 +"Consolidated Edison, Inc.",ED,4/21/98,44.75,44.875,797500,45.75,45.375,14.356987 +"Consolidated Edison, Inc.",ED,4/22/98,45.125,45.375,359200,45.4375,45.25,14.3174305 +"Consolidated Edison, Inc.",ED,4/23/98,44.3125,45.125,400900,45.125,44.375,14.040578 +"Consolidated Edison, Inc.",ED,4/24/98,44.0625,44.25,240100,44.8125,44.4375,14.060354 +"Consolidated Edison, Inc.",ED,4/27/98,43.375,44.125,440000,44.1875,43.4375,13.743949 +"Consolidated Edison, Inc.",ED,4/28/98,43.1875,43.625,570900,43.8125,43.6875,13.823048 +"Consolidated Edison, Inc.",ED,4/29/98,43.625,43.75,289500,44.4375,44.3125,14.020798 +"Consolidated Edison, Inc.",ED,4/30/98,44.5,44.5,238100,45.375,45.25,14.3174305 +"Consolidated Edison, Inc.",ED,5/1/98,44.375,45.25,223600,45.3125,44.75,14.159226 +"Consolidated Edison, Inc.",ED,5/4/98,44.75,44.75,229500,45.25,44.9375,14.218557 +"Consolidated Edison, Inc.",ED,5/5/98,44.875,44.9375,293000,45.125,45.0625,14.258104 +"Consolidated Edison, Inc.",ED,5/6/98,44.5,45,189700,45,44.5625,14.0998955 +"Consolidated Edison, Inc.",ED,5/7/98,43.6875,44.375,212900,44.375,43.8125,13.8625965 +"Consolidated Edison, Inc.",ED,5/8/98,44.0625,44.0625,413100,44.875,44.875,14.198776 +"Consolidated Edison, Inc.",ED,5/11/98,43.5,44.0625,5272400,44.25,43.9375,14.068311 +"Consolidated Edison, Inc.",ED,5/12/98,44.125,44.125,422700,44.5,44.5,14.24841 +"Consolidated Edison, Inc.",ED,5/13/98,44.375,44.5,228000,44.8125,44.375,14.208382 +"Consolidated Edison, Inc.",ED,5/14/98,43.6875,44.25,363600,44.4375,43.8125,14.028281 +"Consolidated Edison, Inc.",ED,5/15/98,43.625,43.8125,308800,43.9375,43.6875,13.988259 +"Consolidated Edison, Inc.",ED,5/18/98,43.25,43.5625,259100,44,43.375,13.888203 +"Consolidated Edison, Inc.",ED,5/19/98,42.75,43.375,293800,43.4375,42.9375,13.74811 +"Consolidated Edison, Inc.",ED,5/20/98,43,43.1875,375400,43.375,43.25,13.848174 +"Consolidated Edison, Inc.",ED,5/21/98,42.625,43.3125,511400,43.4375,43,13.768122 +"Consolidated Edison, Inc.",ED,5/22/98,42.25,43,332500,43,42.5,13.608038 +"Consolidated Edison, Inc.",ED,5/26/98,41.625,42.5,286100,42.53125,41.625,13.327867 +"Consolidated Edison, Inc.",ED,5/27/98,41.125,41.5,737500,41.8125,41.5,13.287842 +"Consolidated Edison, Inc.",ED,5/28/98,41.5,41.5625,578700,42.4375,42.3125,13.547992 +"Consolidated Edison, Inc.",ED,5/29/98,42.4375,42.5,261000,42.9375,42.8125,13.708088 +"Consolidated Edison, Inc.",ED,6/1/98,42.8125,42.8125,789600,44.90625,44.8125,14.348471 +"Consolidated Edison, Inc.",ED,6/2/98,44.8125,44.8125,1395300,45.625,45.4375,14.548585 +"Consolidated Edison, Inc.",ED,6/3/98,44.875,45.375,287200,45.8125,45,14.408507 +"Consolidated Edison, Inc.",ED,6/4/98,44.625,44.875,359500,45,44.875,14.368474 +"Consolidated Edison, Inc.",ED,6/5/98,44.9375,45,297900,45.1875,45.0625,14.428514 +"Consolidated Edison, Inc.",ED,6/8/98,44.9375,45.125,269800,45.25,44.9375,14.388491 +"Consolidated Edison, Inc.",ED,6/9/98,44.625,44.875,546500,45.125,45.125,14.448524 +"Consolidated Edison, Inc.",ED,6/10/98,44.8125,44.875,552500,45.8125,45.5,14.568589 +"Consolidated Edison, Inc.",ED,6/11/98,45.4375,45.5,1015200,46.0625,46,14.728687 +"Consolidated Edison, Inc.",ED,6/12/98,45.875,46,359800,46.5,46.1875,14.788731 +"Consolidated Edison, Inc.",ED,6/15/98,46.0625,46.1875,753200,47.125,47,15.0488825 +"Consolidated Edison, Inc.",ED,6/16/98,45.9375,47,666200,47,46,14.728687 +"Consolidated Edison, Inc.",ED,6/17/98,45.125,45.75,410700,45.8125,45.5625,14.588608 +"Consolidated Edison, Inc.",ED,6/18/98,45.75,45.8125,270600,46.125,45.8125,14.668653 +"Consolidated Edison, Inc.",ED,6/19/98,44.875,45.9375,444800,45.9375,45,14.408507 +"Consolidated Edison, Inc.",ED,6/22/98,44.9375,44.9375,363400,45.875,45.125,14.448524 +"Consolidated Edison, Inc.",ED,6/23/98,45.375,45.375,663200,46,45.75,14.64864 +"Consolidated Edison, Inc.",ED,6/24/98,45.4375,45.6875,380000,45.75,45.5625,14.588608 +"Consolidated Edison, Inc.",ED,6/25/98,44.6875,45.625,476600,45.875,45.125,14.448524 +"Consolidated Edison, Inc.",ED,6/26/98,45,45.1875,254400,45.25,45.0625,14.428514 +"Consolidated Edison, Inc.",ED,6/29/98,45,45,407700,45.9375,45.625,14.608623 +"Consolidated Edison, Inc.",ED,6/30/98,45.5,45.625,456900,46.0625,46.0625,14.748697 +"Consolidated Edison, Inc.",ED,7/1/98,45.5625,46,593000,46.0625,45.9375,14.708686 +"Consolidated Edison, Inc.",ED,7/2/98,45.5,45.8125,233100,45.875,45.6875,14.628628 +"Consolidated Edison, Inc.",ED,7/6/98,45.6875,45.6875,168100,46.1875,46.0625,14.748697 +"Consolidated Edison, Inc.",ED,7/7/98,45.1875,46,528700,46.0625,45.375,14.528574 +"Consolidated Edison, Inc.",ED,7/8/98,45.0625,45.1875,293500,45.625,45.5625,14.588608 +"Consolidated Edison, Inc.",ED,7/9/98,45.25,45.625,238600,45.625,45.4375,14.548585 +"Consolidated Edison, Inc.",ED,7/10/98,45.25,45.375,362300,45.75,45.5625,14.588608 +"Consolidated Edison, Inc.",ED,7/13/98,45.25,45.5,416200,45.5625,45.375,14.528574 +"Consolidated Edison, Inc.",ED,7/14/98,45.375,45.375,243400,45.75,45.5,14.568589 +"Consolidated Edison, Inc.",ED,7/15/98,44.9375,45.375,251100,45.4375,45.0625,14.428514 +"Consolidated Edison, Inc.",ED,7/16/98,44.5625,45,490500,45,44.625,14.288435 +"Consolidated Edison, Inc.",ED,7/17/98,44.25,44.625,268900,44.6875,44.5,14.24841 +"Consolidated Edison, Inc.",ED,7/20/98,43.8125,44.25,205600,44.25,43.9375,14.068311 +"Consolidated Edison, Inc.",ED,7/21/98,43.5,43.9375,376300,44.5,44.3125,14.18837 +"Consolidated Edison, Inc.",ED,7/22/98,43.8125,44.1875,1083900,44.4375,44.0625,14.108327 +"Consolidated Edison, Inc.",ED,7/23/98,43.5,44,347400,44.25,43.5,13.928221 +"Consolidated Edison, Inc.",ED,7/24/98,43.25,43.25,364200,43.5625,43.375,13.888203 +"Consolidated Edison, Inc.",ED,7/27/98,43.3125,43.4375,446600,43.8125,43.8125,14.028281 +"Consolidated Edison, Inc.",ED,7/28/98,42.75,43.625,350800,43.625,43.1875,13.828159 +"Consolidated Edison, Inc.",ED,7/29/98,43.0625,43.1875,379700,43.5625,43.125,13.808155 +"Consolidated Edison, Inc.",ED,7/30/98,43.3125,43.375,412800,44,43.625,13.968248 +"Consolidated Edison, Inc.",ED,7/31/98,42.1875,43.5625,319100,43.5625,42.3125,13.547992 +"Consolidated Edison, Inc.",ED,8/3/98,42.3125,42.375,515800,43.8125,43.1875,13.828159 +"Consolidated Edison, Inc.",ED,8/4/98,42.125,43.125,489000,43.625,42.125,13.487962 +"Consolidated Edison, Inc.",ED,8/5/98,42,42.125,603000,43.0625,42.6875,13.668069 +"Consolidated Edison, Inc.",ED,8/6/98,42.625,42.9375,483200,43.25,43,13.768122 +"Consolidated Edison, Inc.",ED,8/7/98,42.3125,42.875,566100,43.8125,43.4375,13.908216 +"Consolidated Edison, Inc.",ED,8/10/98,43.1875,43.6875,273600,43.75,43.375,13.888203 +"Consolidated Edison, Inc.",ED,8/11/98,43,43,442400,43.5,43.375,13.888203 +"Consolidated Edison, Inc.",ED,8/12/98,43,43.3125,374300,45.25,45,14.408507 +"Consolidated Edison, Inc.",ED,8/13/98,44.5,44.75,540800,45.1875,44.625,14.288435 +"Consolidated Edison, Inc.",ED,8/14/98,44.625,44.625,2032400,45.5,45,14.408507 +"Consolidated Edison, Inc.",ED,8/17/98,44.25,44.25,1082500,45.25,45.125,14.620725 +"Consolidated Edison, Inc.",ED,8/18/98,44.8125,45,409600,45.1875,45.0625,14.600474 +"Consolidated Edison, Inc.",ED,8/19/98,44.625,45,388600,45,44.6875,14.478977 +"Consolidated Edison, Inc.",ED,8/20/98,44.5,44.6875,446300,45.0625,45.0625,14.600474 +"Consolidated Edison, Inc.",ED,8/21/98,44.6875,44.875,857600,46.5,46.25,14.985242 +"Consolidated Edison, Inc.",ED,8/24/98,46,46,667600,46.75,46.75,15.147242 +"Consolidated Edison, Inc.",ED,8/25/98,45.9375,46.875,409100,47,46.1875,14.964984 +"Consolidated Edison, Inc.",ED,8/26/98,45.9375,46,343500,46.5625,46.1875,14.964984 +"Consolidated Edison, Inc.",ED,8/27/98,46,46,892300,46.8125,46.625,15.106735 +"Consolidated Edison, Inc.",ED,8/28/98,46.5,46.625,1211900,48.125,47.8125,15.4914875 +"Consolidated Edison, Inc.",ED,8/31/98,47.25,47.5,885800,48.8125,47.3125,15.329483 +"Consolidated Edison, Inc.",ED,9/1/98,46.5,47.125,648400,47.125,47.0625,15.248489 +"Consolidated Edison, Inc.",ED,9/2/98,45.75,46.9375,714000,47,45.75,14.823239 +"Consolidated Edison, Inc.",ED,9/3/98,44.75,45.625,574800,46,46,14.90423 +"Consolidated Edison, Inc.",ED,9/4/98,45.4375,46.1875,688800,46.5,46.125,14.944725 +"Consolidated Edison, Inc.",ED,9/8/98,45.3125,45.875,531900,46.8125,46.8125,15.167488 +"Consolidated Edison, Inc.",ED,9/9/98,45.625,46.8125,464800,46.9375,46.4375,15.045983 +"Consolidated Edison, Inc.",ED,9/10/98,45.875,45.875,596700,47.375,47,15.228238 +"Consolidated Edison, Inc.",ED,9/11/98,46.5,46.75,891700,47.5,47.25,15.309233 +"Consolidated Edison, Inc.",ED,9/14/98,47.1875,47.25,249300,47.75,47.5,15.390242 +"Consolidated Edison, Inc.",ED,9/15/98,47,47.25,671000,48.1875,48.1875,15.6129875 +"Consolidated Edison, Inc.",ED,9/16/98,48.0625,48.4375,579000,48.625,48.5,15.714241 +"Consolidated Edison, Inc.",ED,9/17/98,47.625,47.625,539000,49,48.625,15.754738 +"Consolidated Edison, Inc.",ED,9/18/98,48.8125,49,783300,49.5,48.9375,15.855997 +"Consolidated Edison, Inc.",ED,9/21/98,48.375,48.6875,257200,49.125,48.5625,15.734496 +"Consolidated Edison, Inc.",ED,9/22/98,48.875,49.25,624300,49.4375,49.375,15.997747 +"Consolidated Edison, Inc.",ED,9/23/98,49.25,49.25,610800,50.3125,50,16.200249 +"Consolidated Edison, Inc.",ED,9/24/98,49.0625,49.9375,765700,50.0625,49.625,16.078758 +"Consolidated Edison, Inc.",ED,9/25/98,49.25,49.25,639900,50.75,49.8125,16.139498 +"Consolidated Edison, Inc.",ED,9/28/98,49.875,50.25,223700,50.4375,50.4375,16.342003 +"Consolidated Edison, Inc.",ED,9/29/98,50.375,50.5,489500,51.875,51.75,16.76726 +"Consolidated Edison, Inc.",ED,9/30/98,51.75,51.875,773400,52.25,52,16.848257 +"Consolidated Edison, Inc.",ED,10/1/98,52,52.125,345000,52.875,52.25,16.929266 +"Consolidated Edison, Inc.",ED,10/2/98,52.5,52.5,657900,54.125,53.9375,17.476027 +"Consolidated Edison, Inc.",ED,10/5/98,53.9375,54.5,708400,56.125,55.9375,18.124035 +"Consolidated Edison, Inc.",ED,10/6/98,54.625,55.75,1016000,55.8125,54.9375,17.800026 +"Consolidated Edison, Inc.",ED,10/7/98,53.5625,55,785100,55.9375,54.5,17.65827 +"Consolidated Edison, Inc.",ED,10/8/98,53.5,54.25,1149000,54.5,54.375,17.617773 +"Consolidated Edison, Inc.",ED,10/9/98,52.375,54.5,1015800,54.5,52.4375,16.990017 +"Consolidated Edison, Inc.",ED,10/12/98,49.8125,52.25,561800,52.25,50.1875,16.261011 +"Consolidated Edison, Inc.",ED,10/13/98,50.3125,50.3125,465600,51.625,51.4375,16.66601 +"Consolidated Edison, Inc.",ED,10/14/98,51.5625,51.5625,935000,53.9375,53.375,17.293774 +"Consolidated Edison, Inc.",ED,10/15/98,53,53.25,959400,55.125,55.0625,17.840527 +"Consolidated Edison, Inc.",ED,10/16/98,53,55.0625,739800,55.0625,53,17.172266 +"Consolidated Edison, Inc.",ED,10/19/98,51.9375,53,290500,53,51.9375,16.828012 +"Consolidated Edison, Inc.",ED,10/20/98,49.375,51.9375,1644400,51.9375,49.8125,16.139498 +"Consolidated Edison, Inc.",ED,10/21/98,48.5,49.8125,420800,49.9375,49.25,15.9572525 +"Consolidated Edison, Inc.",ED,10/22/98,48.875,49,994800,50,49.5625,16.058498 +"Consolidated Edison, Inc.",ED,10/23/98,48.8125,49.5625,349100,49.5625,49.5625,16.058498 +"Consolidated Edison, Inc.",ED,10/26/98,49.0625,49.125,394900,49.6875,49.125,15.916746 +"Consolidated Edison, Inc.",ED,10/27/98,48.875,49.625,470200,50.375,49.9375,16.179998 +"Consolidated Edison, Inc.",ED,10/28/98,49.875,49.9375,534500,51,50.75,16.44325 +"Consolidated Edison, Inc.",ED,10/29/98,49.0625,50.25,505100,50.25,49.5,16.03825 +"Consolidated Edison, Inc.",ED,10/30/98,49.5,49.5,340800,50.4375,50.125,16.240747 +"Consolidated Edison, Inc.",ED,11/2/98,50,50,230200,50.8125,50.5,16.362257 +"Consolidated Edison, Inc.",ED,11/3/98,50.375,50.5,448600,50.875,50.75,16.44325 +"Consolidated Edison, Inc.",ED,11/4/98,50.25,50.75,493700,51.25,50.6875,16.423008 +"Consolidated Edison, Inc.",ED,11/5/98,49.875,50.6875,636700,50.875,50.1875,16.261011 +"Consolidated Edison, Inc.",ED,11/6/98,49.75,50.1875,781800,50.5625,50.375,16.321756 +"Consolidated Edison, Inc.",ED,11/9/98,50.5,51,565300,51.1875,51,16.524267 +"Consolidated Edison, Inc.",ED,11/10/98,51,51.5,521000,52.0625,51.9375,16.828012 +"Consolidated Edison, Inc.",ED,11/11/98,51.125,52,488400,52,51.3125,16.625507 +"Consolidated Edison, Inc.",ED,11/12/98,51.3125,51.3125,581000,51.75,51.625,16.726763 +"Consolidated Edison, Inc.",ED,11/13/98,51.75,51.75,1267200,52.125,52.0625,16.868515 +"Consolidated Edison, Inc.",ED,11/16/98,51.5,51.5,540300,52.625,52.625,17.226126 +"Consolidated Edison, Inc.",ED,11/17/98,52.1875,52.625,470900,52.875,52.5,17.185213 +"Consolidated Edison, Inc.",ED,11/18/98,52.0625,52.5625,316200,52.625,52.25,17.103374 +"Consolidated Edison, Inc.",ED,11/19/98,51.5625,52.4375,475000,52.4375,51.875,16.980625 +"Consolidated Edison, Inc.",ED,11/20/98,51.6875,52.5,728300,52.5,51.9375,17.00108 +"Consolidated Edison, Inc.",ED,11/23/98,51.375,51.875,216400,52.25,52.25,17.103374 +"Consolidated Edison, Inc.",ED,11/24/98,51.9375,52.25,248700,52.25,52,17.021544 +"Consolidated Edison, Inc.",ED,11/25/98,51.9375,51.9375,245800,52.4375,52.1875,17.082914 +"Consolidated Edison, Inc.",ED,11/27/98,51.5625,52,82300,52.1875,51.625,16.898792 +"Consolidated Edison, Inc.",ED,11/30/98,50.75,51.5625,427200,51.75,50.8125,16.632824 +"Consolidated Edison, Inc.",ED,12/1/98,50.6875,50.8125,579100,51.125,50.875,16.653294 +"Consolidated Edison, Inc.",ED,12/2/98,50.6875,50.875,301500,51.3125,51.1875,16.755583 +"Consolidated Edison, Inc.",ED,12/3/98,50.625,51,505300,51.5625,51.5,16.857878 +"Consolidated Edison, Inc.",ED,12/4/98,51.4375,51.5,416800,52.375,52.25,17.103374 +"Consolidated Edison, Inc.",ED,12/7/98,52,52,166300,52.4375,52.25,17.103374 +"Consolidated Edison, Inc.",ED,12/8/98,51.75,52,172800,52.25,52.0625,17.042006 +"Consolidated Edison, Inc.",ED,12/9/98,51.8125,52.0625,399600,52.1875,52.125,17.06246 +"Consolidated Edison, Inc.",ED,12/10/98,51.5,52,631300,52.25,51.6875,16.919264 +"Consolidated Edison, Inc.",ED,12/11/98,51.3125,51.875,121300,51.875,51.8125,16.960165 +"Consolidated Edison, Inc.",ED,12/14/98,51.4375,51.5625,207200,52,51.4375,16.837414 +"Consolidated Edison, Inc.",ED,12/15/98,51.4375,51.6875,310500,52.1875,52.1875,17.082914 +"Consolidated Edison, Inc.",ED,12/16/98,51.625,52.625,421800,52.6875,52.625,17.226126 +"Consolidated Edison, Inc.",ED,12/17/98,52.6875,52.75,557700,54,53.75,17.594374 +"Consolidated Edison, Inc.",ED,12/18/98,53.5625,53.625,564100,54,54,17.67622 +"Consolidated Edison, Inc.",ED,12/21/98,53.375,53.8125,273500,54.4375,53.5,17.512545 +"Consolidated Edison, Inc.",ED,12/22/98,52.875,53.3125,291600,53.375,52.875,17.30796 +"Consolidated Edison, Inc.",ED,12/23/98,52.625,52.625,266800,53.3125,53.125,17.389805 +"Consolidated Edison, Inc.",ED,12/24/98,53,53.3125,90400,53.5625,53.0625,17.369339 +"Consolidated Edison, Inc.",ED,12/28/98,52.5625,53.0625,268800,53.1875,52.6875,17.246588 +"Consolidated Edison, Inc.",ED,12/29/98,52.6875,52.6875,165500,53.1875,53.0625,17.369339 +"Consolidated Edison, Inc.",ED,12/30/98,52.6875,52.75,539600,53,52.8125,17.287506 +"Consolidated Edison, Inc.",ED,12/31/98,52.4375,52.75,285100,53,52.875,17.30796 +"Consolidated Edison, Inc.",ED,1/4/99,52.625,52.75,365100,53.4375,52.75,17.267044 +"Consolidated Edison, Inc.",ED,1/5/99,51.875,52.625,548400,53.1875,52.25,17.103374 +"Consolidated Edison, Inc.",ED,1/6/99,52,52.375,479800,52.5,52.3125,17.123837 +"Consolidated Edison, Inc.",ED,1/7/99,51.3125,52,487900,52.25,51.5,16.857878 +"Consolidated Edison, Inc.",ED,1/8/99,51.125,51.625,455500,51.75,51.25,16.776037 +"Consolidated Edison, Inc.",ED,1/11/99,50.5625,51,480300,51.125,51,16.694204 +"Consolidated Edison, Inc.",ED,1/12/99,50.9375,50.9375,596400,51.625,51.125,16.735134 +"Consolidated Edison, Inc.",ED,1/13/99,51,51,994900,52.125,51.6875,16.919264 +"Consolidated Edison, Inc.",ED,1/14/99,50.0625,51.6875,508700,51.75,50.5625,16.550993 +"Consolidated Edison, Inc.",ED,1/15/99,50.125,50.75,265100,51,51,16.694204 +"Consolidated Edison, Inc.",ED,1/19/99,49.8125,50.75,309000,50.875,50.875,16.653294 +"Consolidated Edison, Inc.",ED,1/20/99,50.125,51,912200,51.0625,50.5625,16.550993 +"Consolidated Edison, Inc.",ED,1/21/99,50.0625,50.5,310300,50.9375,50.5,16.530539 +"Consolidated Edison, Inc.",ED,1/22/99,50.125,50.5625,250100,51,50.4375,16.510075 +"Consolidated Edison, Inc.",ED,1/25/99,50.3125,50.4375,220200,50.625,50.5,16.530539 +"Consolidated Edison, Inc.",ED,1/26/99,50.25,50.5,250100,50.875,50.6875,16.591906 +"Consolidated Edison, Inc.",ED,1/27/99,49.625,50.6875,199900,50.875,49.875,16.325954 +"Consolidated Edison, Inc.",ED,1/28/99,49.625,49.625,335700,50.5625,50.0625,16.38733 +"Consolidated Edison, Inc.",ED,1/29/99,49,50.125,463600,50.125,49.4375,16.182737 +"Consolidated Edison, Inc.",ED,2/1/99,47.875,49.1875,484900,49.1875,48.0625,15.732653 +"Consolidated Edison, Inc.",ED,2/2/99,47.25,47.5625,798200,48.25,47.375,15.507617 +"Consolidated Edison, Inc.",ED,2/3/99,47.1875,47.1875,509400,48.1875,47.8125,15.650809 +"Consolidated Edison, Inc.",ED,2/4/99,47.5,47.75,309600,47.9375,47.5,15.548532 +"Consolidated Edison, Inc.",ED,2/5/99,47.5,47.625,388800,48.0625,47.6875,15.609902 +"Consolidated Edison, Inc.",ED,2/8/99,47.4375,47.5,463600,48.4375,48.3125,15.814482 +"Consolidated Edison, Inc.",ED,2/9/99,48.0625,48.25,312600,48.5625,48.25,15.794029 +"Consolidated Edison, Inc.",ED,2/10/99,48.125,48.3125,384500,48.5,48.25,15.794029 +"Consolidated Edison, Inc.",ED,2/11/99,47.5,48.0625,836300,48.125,47.875,15.67128 +"Consolidated Edison, Inc.",ED,2/12/99,45.5,47.25,372100,47.25,45.75,15.144936 +"Consolidated Edison, Inc.",ED,2/16/99,46,46,388200,46.9375,46.875,15.517342 +"Consolidated Edison, Inc.",ED,2/17/99,46.5625,46.5625,430000,47.9375,47.4375,15.703555 +"Consolidated Edison, Inc.",ED,2/18/99,47.4375,47.4375,305200,48.625,48.1875,15.951826 +"Consolidated Edison, Inc.",ED,2/19/99,47.9375,48,469200,48.5,47.9375,15.869076 +"Consolidated Edison, Inc.",ED,2/22/99,47.4375,47.4375,1259700,48.4375,48.25,15.972518 +"Consolidated Edison, Inc.",ED,2/23/99,47.5,48,302600,48.25,47.75,15.806999 +"Consolidated Edison, Inc.",ED,2/24/99,47,47.6875,423900,47.9375,47,15.558717 +"Consolidated Edison, Inc.",ED,2/25/99,46.5625,47,488700,47.4375,47,15.558717 +"Consolidated Edison, Inc.",ED,2/26/99,46.4375,47,497800,47,46.75,15.475965 +"Consolidated Edison, Inc.",ED,3/1/99,46.1875,46.5,336000,46.875,46.6875,15.455277 +"Consolidated Edison, Inc.",ED,3/2/99,46.8125,46.875,395900,47.625,46.875,15.517342 +"Consolidated Edison, Inc.",ED,3/3/99,46.875,46.875,287000,47.5625,47.3125,15.662169 +"Consolidated Edison, Inc.",ED,3/4/99,47.0625,47.1875,364200,47.875,47.8125,15.827682 +"Consolidated Edison, Inc.",ED,3/5/99,48.1875,48.25,383000,48.75,48.5,16.055277 +"Consolidated Edison, Inc.",ED,3/8/99,47.3125,48.25,283600,48.3125,47.5,15.72425 +"Consolidated Edison, Inc.",ED,3/9/99,46.375,47.25,346800,47.4375,46.375,15.351824 +"Consolidated Edison, Inc.",ED,3/10/99,46.4375,46.5,351000,47.0625,46.5,15.393205 +"Consolidated Edison, Inc.",ED,3/11/99,46.1875,46.375,314000,47.6875,47.4375,15.703555 +"Consolidated Edison, Inc.",ED,3/12/99,47.5,47.625,449300,48.5625,48,15.889758 +"Consolidated Edison, Inc.",ED,3/15/99,47.625,48.1875,476900,48.625,47.9375,15.869076 +"Consolidated Edison, Inc.",ED,3/16/99,48.0625,48.125,419400,48.4375,48.125,15.931134 +"Consolidated Edison, Inc.",ED,3/17/99,47.5,48.125,386400,48.1875,48.125,15.931134 +"Consolidated Edison, Inc.",ED,3/18/99,47.6875,47.875,366900,48.1875,47.875,15.848384 +"Consolidated Edison, Inc.",ED,3/19/99,46.75,47.375,499100,47.625,47,15.558717 +"Consolidated Edison, Inc.",ED,3/22/99,46.625,46.9375,436500,47.25,46.8125,15.49666 +"Consolidated Edison, Inc.",ED,3/23/99,46.3125,46.8125,407300,46.9375,46.4375,15.372518 +"Consolidated Edison, Inc.",ED,3/24/99,46.5,46.5,503400,47.8125,47.75,15.806999 +"Consolidated Edison, Inc.",ED,3/25/99,47.5625,47.6875,386600,48.0625,47.9375,15.869076 +"Consolidated Edison, Inc.",ED,3/26/99,46.75,47.75,637500,47.875,47,15.558717 +"Consolidated Edison, Inc.",ED,3/29/99,46.25,46.875,409100,47,46.5,15.393205 +"Consolidated Edison, Inc.",ED,3/30/99,45.25,46.125,423200,46.125,45.375,15.020782 +"Consolidated Edison, Inc.",ED,3/31/99,45.125,45.3125,337100,45.8125,45.3125,15.000099 +"Consolidated Edison, Inc.",ED,4/1/99,44.8125,45.0625,526200,46.125,45.4375,15.041475 +"Consolidated Edison, Inc.",ED,4/5/99,45.6875,45.75,479200,46.0625,45.875,15.186306 +"Consolidated Edison, Inc.",ED,4/6/99,45.125,45.875,433100,45.9375,45.25,14.979413 +"Consolidated Edison, Inc.",ED,4/7/99,44.375,45.1875,558600,45.5,44.375,14.689747 +"Consolidated Edison, Inc.",ED,4/8/99,44.25,44.3125,421700,45.625,45.3125,15.000099 +"Consolidated Edison, Inc.",ED,4/9/99,45.0625,45.3125,246300,45.5,45.1875,14.958714 +"Consolidated Edison, Inc.",ED,4/12/99,44.75,44.875,275600,45.9375,45.6875,15.124235 +"Consolidated Edison, Inc.",ED,4/13/99,44.625,45.5,442700,45.5,44.8125,14.834584 +"Consolidated Edison, Inc.",ED,4/14/99,44.125,44.6875,272700,44.6875,44.1875,14.627684 +"Consolidated Edison, Inc.",ED,4/15/99,44,44,484800,44.875,44.3125,14.6690645 +"Consolidated Edison, Inc.",ED,4/16/99,43.875,44.375,325400,44.625,44.3125,14.6690645 +"Consolidated Edison, Inc.",ED,4/19/99,44.1875,44.1875,352300,45.625,44.75,14.813888 +"Consolidated Edison, Inc.",ED,4/20/99,44.6875,44.75,456500,45.9375,45.8125,15.165619 +"Consolidated Edison, Inc.",ED,4/21/99,45.375,46.5,489800,46.5,45.75,15.144936 +"Consolidated Edison, Inc.",ED,4/22/99,45.1875,45.5,322900,45.75,45.6875,15.124235 +"Consolidated Edison, Inc.",ED,4/23/99,44.9375,45.5625,499300,45.8125,44.9375,14.87596 +"Consolidated Edison, Inc.",ED,4/26/99,44.8125,44.9375,598200,45.3125,45,14.896652 +"Consolidated Edison, Inc.",ED,4/27/99,45,45,339500,45.4375,45,14.896652 +"Consolidated Edison, Inc.",ED,4/28/99,44.9375,45.0625,738700,45.5,45.3125,15.000099 +"Consolidated Edison, Inc.",ED,4/29/99,45.125,45.5,1580100,45.625,45.375,15.020782 +"Consolidated Edison, Inc.",ED,4/30/99,44.875,45.125,873700,45.4375,45.4375,15.041475 +"Consolidated Edison, Inc.",ED,5/3/99,45.25,45.25,318300,45.8125,45.75,15.144936 +"Consolidated Edison, Inc.",ED,5/4/99,45.25,45.5625,294800,45.8125,45.4375,15.041475 +"Consolidated Edison, Inc.",ED,5/5/99,45.1875,45.5,246200,45.6875,45.5,15.062167 +"Consolidated Edison, Inc.",ED,5/6/99,45.25,45.4375,805400,45.6875,45.625,15.103546 +"Consolidated Edison, Inc.",ED,5/7/99,45.5,45.5,421900,45.9375,45.75,15.144936 +"Consolidated Edison, Inc.",ED,5/10/99,45.5625,45.625,225900,46.1875,46.125,15.269066 +"Consolidated Edison, Inc.",ED,5/11/99,46,46,1182200,46.8125,46.5625,15.413899 +"Consolidated Edison, Inc.",ED,5/12/99,46.4375,46.5,358100,46.75,46.5625,15.413899 +"Consolidated Edison, Inc.",ED,5/13/99,46.5625,46.5625,149500,47.375,47.3125,15.662169 +"Consolidated Edison, Inc.",ED,5/14/99,46.5,46.875,380900,47,46.6875,15.455277 +"Consolidated Edison, Inc.",ED,5/17/99,45.5625,45.875,694700,47,46.8125,15.676294 +"Consolidated Edison, Inc.",ED,5/18/99,46.5,46.5625,580900,47.25,46.75,15.655361 +"Consolidated Edison, Inc.",ED,5/19/99,46.875,47,554700,47.5,47.25,15.822795 +"Consolidated Edison, Inc.",ED,5/20/99,47.25,47.25,846700,47.5625,47.4375,15.885585 +"Consolidated Edison, Inc.",ED,5/21/99,47.6875,47.75,882200,48.1875,48.0625,16.094883 +"Consolidated Edison, Inc.",ED,5/24/99,48,48,420000,48.8125,48.75,16.32511 +"Consolidated Edison, Inc.",ED,5/25/99,48.6875,48.75,567900,49.625,49.375,16.534407 +"Consolidated Edison, Inc.",ED,5/26/99,49.1875,49.5,554700,49.875,49.75,16.659983 +"Consolidated Edison, Inc.",ED,5/27/99,47.875,49.5,426300,49.5625,48.0625,16.094883 +"Consolidated Edison, Inc.",ED,5/28/99,48,48.0625,220300,49.0625,48.5625,16.262327 +"Consolidated Edison, Inc.",ED,6/1/99,47.4375,48.5625,281800,48.5625,47.9375,16.053026 +"Consolidated Edison, Inc.",ED,6/2/99,47.125,47.875,337400,48.0625,47.1875,15.8018675 +"Consolidated Edison, Inc.",ED,6/3/99,47.125,47.1875,250200,47.625,47.5625,15.92745 +"Consolidated Edison, Inc.",ED,6/4/99,47.4375,47.5,213900,47.8125,47.5625,15.92745 +"Consolidated Edison, Inc.",ED,6/7/99,47.4375,47.4375,150800,48,47.8125,16.011158 +"Consolidated Edison, Inc.",ED,6/8/99,47.5,47.625,292400,47.6875,47.6875,15.969306 +"Consolidated Edison, Inc.",ED,6/9/99,47.5,47.625,170200,47.8125,47.5625,15.92745 +"Consolidated Edison, Inc.",ED,6/10/99,46.8125,47.5,364500,47.5625,47,15.739076 +"Consolidated Edison, Inc.",ED,6/11/99,46.375,46.875,293100,47.25,46.6875,15.634432 +"Consolidated Edison, Inc.",ED,6/14/99,46.8125,46.875,255000,47.75,47.0625,15.76001 +"Consolidated Edison, Inc.",ED,6/15/99,47,47.25,333900,48.4375,47.9375,16.053026 +"Consolidated Edison, Inc.",ED,6/16/99,47.875,48.25,585700,49,48,16.073952 +"Consolidated Edison, Inc.",ED,6/17/99,47.125,48,448100,48,47.1875,15.8018675 +"Consolidated Edison, Inc.",ED,6/18/99,47,47.25,913800,47.4375,47.125,15.780937 +"Consolidated Edison, Inc.",ED,6/21/99,46.25,47,236100,47.125,46.3125,15.508858 +"Consolidated Edison, Inc.",ED,6/22/99,46.3125,46.3125,273000,47,46.625,15.613497 +"Consolidated Edison, Inc.",ED,6/23/99,46.3125,46.375,227400,46.875,46.5625,15.592577 +"Consolidated Edison, Inc.",ED,6/24/99,46.5,46.5625,503900,47,47,15.739076 +"Consolidated Edison, Inc.",ED,6/25/99,46.75,47.125,321100,47.4375,46.8125,15.676294 +"Consolidated Edison, Inc.",ED,6/28/99,46.6875,47.125,374200,47.25,46.75,15.655361 +"Consolidated Edison, Inc.",ED,6/29/99,46.25,46.75,518800,46.75,46.3125,15.508858 +"Consolidated Edison, Inc.",ED,6/30/99,45.25,46.3125,707000,46.3125,45.25,15.153053 +"Consolidated Edison, Inc.",ED,7/1/99,45.1875,45.25,462000,45.8125,45.75,15.320498 +"Consolidated Edison, Inc.",ED,7/2/99,45.75,45.75,310500,46.625,46.375,15.52978 +"Consolidated Edison, Inc.",ED,7/6/99,45.5625,46.25,361600,46.25,45.75,15.320498 +"Consolidated Edison, Inc.",ED,7/7/99,45.5625,45.875,564700,45.9375,45.6875,15.29956 +"Consolidated Edison, Inc.",ED,7/8/99,45.125,45.6875,424000,45.6875,45.1875,15.132113 +"Consolidated Edison, Inc.",ED,7/9/99,44.5625,44.9375,226700,45,44.875,15.027476 +"Consolidated Edison, Inc.",ED,7/12/99,44.4375,44.875,301300,44.875,44.5,14.901897 +"Consolidated Edison, Inc.",ED,7/13/99,44.25,44.5,438400,44.9375,44.25,14.8181715 +"Consolidated Edison, Inc.",ED,7/14/99,43.875,44.25,292200,44.5,44.5,14.901897 +"Consolidated Edison, Inc.",ED,7/15/99,44.3125,44.5,225500,44.875,44.375,14.860033 +"Consolidated Edison, Inc.",ED,7/16/99,43.6875,44.25,215600,44.25,43.875,14.692599 +"Consolidated Edison, Inc.",ED,7/19/99,43.4375,43.75,480100,43.9375,43.625,14.608882 +"Consolidated Edison, Inc.",ED,7/20/99,43.0625,43.5,796500,43.75,43.1875,14.462364 +"Consolidated Edison, Inc.",ED,7/21/99,42.9375,43.1875,1556200,43.5,43.25,14.483304 +"Consolidated Edison, Inc.",ED,7/22/99,43.125,43.375,378500,43.875,43.5625,14.587945 +"Consolidated Edison, Inc.",ED,7/23/99,42.6875,43.5625,261400,43.6875,42.9375,14.37865 +"Consolidated Edison, Inc.",ED,7/26/99,42.9375,43,508000,43.75,43.5,14.567021 +"Consolidated Edison, Inc.",ED,7/27/99,43.25,43.75,412300,43.75,43.5,14.567021 +"Consolidated Edison, Inc.",ED,7/28/99,43.25,43.625,435500,43.75,43.3125,14.504229 +"Consolidated Edison, Inc.",ED,7/29/99,42.75,43.1875,860100,43.5,42.8125,14.336794 +"Consolidated Edison, Inc.",ED,7/30/99,42.8125,42.8125,1178900,43.875,43.5,14.567021 +"Consolidated Edison, Inc.",ED,8/2/99,43.5,43.5,451800,44.375,44,14.734456 +"Consolidated Edison, Inc.",ED,8/3/99,43.8125,44.1875,424900,44.9375,44.6875,14.9646845 +"Consolidated Edison, Inc.",ED,8/4/99,44.5,44.75,580100,45,44.625,14.943759 +"Consolidated Edison, Inc.",ED,8/5/99,44.3125,44.5625,979700,45.1875,44.9375,15.048404 +"Consolidated Edison, Inc.",ED,8/6/99,44.75,45.0625,447600,45.1875,45.125,15.111191 +"Consolidated Edison, Inc.",ED,8/9/99,44.75,44.875,395400,45.25,44.8125,15.006551 +"Consolidated Edison, Inc.",ED,8/10/99,44.6875,44.6875,650300,45.125,44.75,14.985611 +"Consolidated Edison, Inc.",ED,8/11/99,44.625,44.625,350300,45.375,45.25,15.153053 +"Consolidated Edison, Inc.",ED,8/12/99,43.875,44.875,378000,44.875,43.9375,14.713532 +"Consolidated Edison, Inc.",ED,8/13/99,43.625,44.0625,332100,44.4375,43.875,14.692599 +"Consolidated Edison, Inc.",ED,8/16/99,42.5625,43.25,611800,43.6875,43.1875,14.640896 +"Consolidated Edison, Inc.",ED,8/17/99,43.25,43.375,364500,43.625,43.625,14.789216 +"Consolidated Edison, Inc.",ED,8/18/99,42.6875,43.375,479900,43.5,42.875,14.534964 +"Consolidated Edison, Inc.",ED,8/19/99,42.5625,42.6875,290300,43.4375,43.3125,14.683272 +"Consolidated Edison, Inc.",ED,8/20/99,43.375,43.5625,522600,44.5625,44.5625,15.107032 +"Consolidated Edison, Inc.",ED,8/23/99,43.9375,44.5,336000,44.5625,44,14.916341 +"Consolidated Edison, Inc.",ED,8/24/99,44,44.25,552000,44.5,44.4375,15.064657 +"Consolidated Edison, Inc.",ED,8/25/99,44.625,44.75,449700,45.5,45.5,15.424852 +"Consolidated Edison, Inc.",ED,8/26/99,44.9375,45.5,426900,45.5,45,15.255352 +"Consolidated Edison, Inc.",ED,8/27/99,44.8125,45,407300,45.3125,44.9375,15.234165 +"Consolidated Edison, Inc.",ED,8/30/99,44.375,44.875,271400,45,44.375,15.043468 +"Consolidated Edison, Inc.",ED,8/31/99,43.875,44.375,228100,44.6875,44,14.916341 +"Consolidated Edison, Inc.",ED,9/1/99,43.625,43.75,647300,44.3125,44.3125,15.022283 +"Consolidated Edison, Inc.",ED,9/2/99,43.625,43.875,542000,44.0625,43.75,14.831594 +"Consolidated Edison, Inc.",ED,9/3/99,44,44,845600,44.625,44.4375,15.064657 +"Consolidated Edison, Inc.",ED,9/7/99,43.375,44.375,312100,44.375,43.5625,14.768021 +"Consolidated Edison, Inc.",ED,9/8/99,43,43.3125,408400,43.5625,43.4375,14.725646 +"Consolidated Edison, Inc.",ED,9/9/99,43,43.1875,328800,44.0625,43.875,14.873967 +"Consolidated Edison, Inc.",ED,9/10/99,43.5,44,574600,44.0625,43.75,14.831594 +"Consolidated Edison, Inc.",ED,9/13/99,43.4375,43.625,195700,43.75,43.75,14.831594 +"Consolidated Edison, Inc.",ED,9/14/99,43.125,43.625,231500,43.625,43.125,14.619715 +"Consolidated Edison, Inc.",ED,9/15/99,43.1875,43.375,257800,43.625,43.3125,14.683272 +"Consolidated Edison, Inc.",ED,9/16/99,42.625,43.375,261600,43.4375,42.875,14.534964 +"Consolidated Edison, Inc.",ED,9/17/99,42.8125,42.875,608000,43.6875,43.6875,14.810413 +"Consolidated Edison, Inc.",ED,9/20/99,43.1875,43.1875,186500,43.5625,43.25,14.662088 +"Consolidated Edison, Inc.",ED,9/21/99,42.5625,43,264500,43.0625,42.625,14.450205 +"Consolidated Edison, Inc.",ED,9/22/99,42.4375,42.625,271300,42.875,42.625,14.450205 +"Consolidated Edison, Inc.",ED,9/23/99,41.5,42.5,278300,42.5,41.6875,14.132389 +"Consolidated Edison, Inc.",ED,9/24/99,41.25,41.4375,250600,42.0625,41.3125,14.005261 +"Consolidated Edison, Inc.",ED,9/27/99,41.125,41.125,320800,41.75,41.5,14.068822 +"Consolidated Edison, Inc.",ED,9/28/99,40,41.25,366200,41.5,40.8125,13.835755 +"Consolidated Edison, Inc.",ED,9/29/99,40.75,40.8125,212500,41.375,41,13.899322 +"Consolidated Edison, Inc.",ED,9/30/99,41,41,513900,41.9375,41.5,14.068822 +"Consolidated Edison, Inc.",ED,10/1/99,41.125,41.4375,364300,42.125,42,14.238327 +"Consolidated Edison, Inc.",ED,10/4/99,42,42,861600,43.0625,42.375,14.365452 +"Consolidated Edison, Inc.",ED,10/5/99,41.5,42.4375,771800,42.75,41.75,14.153574 +"Consolidated Edison, Inc.",ED,10/6/99,40.875,41.875,577000,41.9375,41.8125,14.174754 +"Consolidated Edison, Inc.",ED,10/7/99,40.8125,41.8125,291700,42.0625,40.875,13.856948 +"Consolidated Edison, Inc.",ED,10/8/99,39,40.875,809200,40.875,39.0625,13.242492 +"Consolidated Edison, Inc.",ED,10/11/99,37.1875,39,1418500,39.25,37.1875,12.606851 +"Consolidated Edison, Inc.",ED,10/12/99,36.4375,37,1384400,37,36.4375,12.352596 +"Consolidated Edison, Inc.",ED,10/13/99,36.25,37,1436000,37.0625,36.375,12.331408 +"Consolidated Edison, Inc.",ED,10/14/99,36.5,36.5,1251700,37.625,37.25,12.628048 +"Consolidated Edison, Inc.",ED,10/15/99,36.625,37.3125,424900,37.3125,36.8125,12.479722 +"Consolidated Edison, Inc.",ED,10/18/99,36.75,36.8125,896700,37.6875,37.625,12.755162 +"Consolidated Edison, Inc.",ED,10/19/99,37.0625,37.8125,507300,38,37.1875,12.606851 +"Consolidated Edison, Inc.",ED,10/20/99,36.625,37.3125,487700,37.5,36.75,12.458539 +"Consolidated Edison, Inc.",ED,10/21/99,36.4375,36.6875,424900,36.875,36.625,12.4161625 +"Consolidated Edison, Inc.",ED,10/22/99,36.5625,36.5625,368800,37,36.6875,12.437348 +"Consolidated Edison, Inc.",ED,10/25/99,36.5,36.5,334800,37.125,36.8125,12.479722 +"Consolidated Edison, Inc.",ED,10/26/99,36.8125,36.8125,256800,37.25,36.875,12.5009165 +"Consolidated Edison, Inc.",ED,10/27/99,37,37,325400,37.9375,37.6875,12.77636 +"Consolidated Edison, Inc.",ED,10/28/99,38.1875,38.5,322100,38.5625,38.4375,13.03061 +"Consolidated Edison, Inc.",ED,10/29/99,38.1875,38.6875,364700,38.9375,38.1875,12.945864 +"Consolidated Edison, Inc.",ED,11/1/99,37.625,37.875,173100,38.25,38.0625,12.9034815 +"Consolidated Edison, Inc.",ED,11/2/99,37.75,38,207200,38.875,37.75,12.797545 +"Consolidated Edison, Inc.",ED,11/3/99,37.625,37.875,293100,38.1875,38,12.882296 +"Consolidated Edison, Inc.",ED,11/4/99,37.0625,38,296600,38.0625,37.625,12.755162 +"Consolidated Edison, Inc.",ED,11/5/99,37.875,38.25,325800,38.375,37.875,12.839915 +"Consolidated Edison, Inc.",ED,11/8/99,37.25,38,615800,38.375,37.3125,12.649227 +"Consolidated Edison, Inc.",ED,11/9/99,36.625,37.5,572600,37.5,36.75,12.458539 +"Consolidated Edison, Inc.",ED,11/10/99,36.5,36.625,583500,36.75,36.75,12.458539 +"Consolidated Edison, Inc.",ED,11/11/99,36.1875,36.75,309300,36.9375,36.8125,12.479722 +"Consolidated Edison, Inc.",ED,11/12/99,36.625,36.8125,1653200,37.1875,36.75,12.458539 +"Consolidated Edison, Inc.",ED,11/15/99,35.875,36.125,436200,36.4375,36.1875,12.4490795 +"Consolidated Edison, Inc.",ED,11/16/99,36,36.625,450700,36.625,36.125,12.427577 +"Consolidated Edison, Inc.",ED,11/17/99,36,36.1875,553400,36.25,36,12.384573 +"Consolidated Edison, Inc.",ED,11/18/99,35.9375,36.0625,381900,36.125,36,12.384573 +"Consolidated Edison, Inc.",ED,11/19/99,35.9375,36,544300,36.125,36.0625,12.4060755 +"Consolidated Edison, Inc.",ED,11/22/99,35.5,36,979200,36,35.5,12.212562 +"Consolidated Edison, Inc.",ED,11/23/99,34.8125,35.4375,396200,35.5,34.8125,11.976054 +"Consolidated Edison, Inc.",ED,11/24/99,34.8125,34.875,544600,35.1875,34.9375,12.019053 +"Consolidated Edison, Inc.",ED,11/26/99,34.8125,34.875,122600,34.9375,34.875,11.997559 +"Consolidated Edison, Inc.",ED,11/29/99,33.625,34.75,452800,34.75,33.875,11.653538 +"Consolidated Edison, Inc.",ED,11/30/99,34.1875,34.25,1239900,35.1875,34.5,11.8685465 +"Consolidated Edison, Inc.",ED,12/1/99,34.25,34.375,932500,34.5625,34.5,11.8685465 +"Consolidated Edison, Inc.",ED,12/2/99,34.375,34.375,535300,34.75,34.5625,11.890046 +"Consolidated Edison, Inc.",ED,12/3/99,34.625,34.625,619500,35.1875,35,12.040558 +"Consolidated Edison, Inc.",ED,12/6/99,34.8125,35,543700,35.125,35,12.040558 +"Consolidated Edison, Inc.",ED,12/7/99,35,35.25,942700,35.25,35,12.040558 +"Consolidated Edison, Inc.",ED,12/8/99,34.5625,35,1055000,35,34.75,11.954552 +"Consolidated Edison, Inc.",ED,12/9/99,34.4375,34.8125,644600,34.8125,34.5625,11.890046 +"Consolidated Edison, Inc.",ED,12/10/99,34,34.6875,418200,34.6875,34.375,11.82555 +"Consolidated Edison, Inc.",ED,12/13/99,33.625,34.125,512000,34.125,33.953125,11.680414 +"Consolidated Edison, Inc.",ED,12/14/99,33.8125,34,523700,34.1875,33.9375,11.675042 +"Consolidated Edison, Inc.",ED,12/15/99,33.875,33.9375,1216800,34.5625,34.5625,11.890046 +"Consolidated Edison, Inc.",ED,12/16/99,34,34.75,589600,34.75,34,11.696543 +"Consolidated Edison, Inc.",ED,12/17/99,33.5625,33.75,1259500,34.1875,33.75,11.610544 +"Consolidated Edison, Inc.",ED,12/20/99,33.75,33.75,685900,34.375,34.25,11.782548 +"Consolidated Edison, Inc.",ED,12/21/99,34.1875,34.25,825000,35.125,35,12.040558 +"Consolidated Edison, Inc.",ED,12/22/99,34.5625,34.8125,647900,34.8125,34.625,11.911552 +"Consolidated Edison, Inc.",ED,12/23/99,34.8125,34.875,175400,35.25,35.125,12.08356 +"Consolidated Edison, Inc.",ED,12/27/99,35.125,35.1875,435600,35.375,35.1875,12.105064 +"Consolidated Edison, Inc.",ED,12/28/99,35.125,35.125,506000,35.4375,35.125,12.08356 +"Consolidated Edison, Inc.",ED,12/29/99,34.75,35.1875,381800,35.1875,34.75,11.954552 +"Consolidated Edison, Inc.",ED,12/30/99,34.75,34.75,413400,35,34.875,11.997559 +"Consolidated Edison, Inc.",ED,12/31/99,34.5,34.9375,105000,34.9375,34.5,11.8685465 +"Consolidated Edison, Inc.",ED,1/3/00,33.75,34.375,581900,34.4375,33.75,11.610544 +"Consolidated Edison, Inc.",ED,1/4/00,33.5625,33.5625,602400,34.3125,34.1875,11.761042 +"Consolidated Edison, Inc.",ED,1/5/00,34.375,34.375,817800,35.875,35.75,12.298569 +"Consolidated Edison, Inc.",ED,1/6/00,35.0625,35.25,680900,35.875,35.8125,12.3200655 +"Consolidated Edison, Inc.",ED,1/7/00,35.625,35.8125,391100,36.1875,36.0625,12.4060755 +"Consolidated Edison, Inc.",ED,1/10/00,35,36.125,481700,36.125,35.125,12.08356 +"Consolidated Edison, Inc.",ED,1/11/00,34.3125,35.125,544600,35.25,34.4375,11.847047 +"Consolidated Edison, Inc.",ED,1/12/00,34.375,34.4375,749000,35,34.5625,11.890046 +"Consolidated Edison, Inc.",ED,1/13/00,34,34.875,452600,34.875,34.25,11.782548 +"Consolidated Edison, Inc.",ED,1/14/00,33.5625,34.125,646700,34.375,33.6875,11.589038 +"Consolidated Edison, Inc.",ED,1/18/00,32.5,33.25,740500,33.4375,32.625,11.2235155 +"Consolidated Edison, Inc.",ED,1/19/00,32.8125,32.875,453700,33.5,33.25,11.438531 +"Consolidated Edison, Inc.",ED,1/20/00,32.8125,33.25,526300,33.375,32.875,11.309524 +"Consolidated Edison, Inc.",ED,1/21/00,33,33.125,695400,34.25,33.5625,11.546033 +"Consolidated Edison, Inc.",ED,1/24/00,34,34.375,643500,34.5,34,11.696543 +"Consolidated Edison, Inc.",ED,1/25/00,32.875,34.125,492000,34.25,33,11.352529 +"Consolidated Edison, Inc.",ED,1/26/00,33,33.25,341600,34,34,11.696543 +"Consolidated Edison, Inc.",ED,1/27/00,32.8125,34,469300,34.25,33.3125,11.460031 +"Consolidated Edison, Inc.",ED,1/28/00,32.5,33.3125,631600,33.8125,32.5625,11.20202 +"Consolidated Edison, Inc.",ED,1/31/00,32.3125,32.625,555800,32.875,32.6875,11.245019 +"Consolidated Edison, Inc.",ED,2/1/00,32.5,32.75,626500,33.0625,32.875,11.309524 +"Consolidated Edison, Inc.",ED,2/2/00,32.3125,32.875,394000,33,32.5,11.180519 +"Consolidated Edison, Inc.",ED,2/3/00,32.5,32.5625,1015300,33.125,32.8125,11.288021 +"Consolidated Edison, Inc.",ED,2/4/00,31.625,32.8125,864300,32.875,32.25,11.094516 +"Consolidated Edison, Inc.",ED,2/7/00,31.5625,32.3125,467400,32.375,31.5625,10.858002 +"Consolidated Edison, Inc.",ED,2/8/00,31.1875,31.375,578900,31.625,31.5,10.836503 +"Consolidated Edison, Inc.",ED,2/9/00,31.3125,31.4375,845300,31.6875,31.4375,10.8150015 +"Consolidated Edison, Inc.",ED,2/10/00,31.4375,31.4375,690400,32.0625,31.8125,10.944007 +"Consolidated Edison, Inc.",ED,2/11/00,31.875,31.9375,1652100,32.125,32.125,11.051514 +"Consolidated Edison, Inc.",ED,2/14/00,31.0625,31.75,1234200,31.875,31.25,10.936027 +"Consolidated Edison, Inc.",ED,2/15/00,31,31.25,389600,31.375,31.0625,10.870412 +"Consolidated Edison, Inc.",ED,2/16/00,30.4375,30.9375,349700,30.9375,30.8125,10.782921 +"Consolidated Edison, Inc.",ED,2/17/00,29.125,30.8125,1465300,30.8125,29.25,10.23612 +"Consolidated Edison, Inc.",ED,2/18/00,28,29.25,1251200,29.25,28.125,9.8424225 +"Consolidated Edison, Inc.",ED,2/22/00,27.8125,28.25,961700,28.25,27.875,9.754937 +"Consolidated Edison, Inc.",ED,2/23/00,27.5,27.9375,1122900,27.9375,27.5,9.623705 +"Consolidated Edison, Inc.",ED,2/24/00,26.3125,27.5,1128600,27.5625,26.75,9.361237 +"Consolidated Edison, Inc.",ED,2/25/00,26.1875,26.75,854600,27.25,26.1875,9.1643915 +"Consolidated Edison, Inc.",ED,2/28/00,26.5,26.75,1126000,27.8125,27.375,9.579965 +"Consolidated Edison, Inc.",ED,2/29/00,27.25,27.3125,609200,27.8125,27.5625,9.645578 +"Consolidated Edison, Inc.",ED,3/1/00,26.8125,27.75,723200,27.875,27.125,9.492473 +"Consolidated Edison, Inc.",ED,3/2/00,27,27,551900,27.4375,27.25,9.536212 +"Consolidated Edison, Inc.",ED,3/3/00,27.25,27.5,415500,27.875,27.375,9.579965 +"Consolidated Edison, Inc.",ED,3/6/00,26.9375,27.375,1350400,27.625,27.4375,9.6018305 +"Consolidated Edison, Inc.",ED,3/7/00,27.4375,27.5,628000,27.9375,27.625,9.667452 +"Consolidated Edison, Inc.",ED,3/8/00,27.375,27.5,864200,27.9375,27.5,9.623705 +"Consolidated Edison, Inc.",ED,3/9/00,27.25,27.625,404300,27.6875,27.5,9.623705 +"Consolidated Edison, Inc.",ED,3/10/00,27.375,27.5,395000,27.5625,27.4375,9.6018305 +"Consolidated Edison, Inc.",ED,3/13/00,27.25,27.25,512900,27.6875,27.6875,9.689318 +"Consolidated Edison, Inc.",ED,3/14/00,27.375,27.5,473700,27.8125,27.625,9.667452 +"Consolidated Edison, Inc.",ED,3/15/00,27.5,27.5,790100,29.125,29.125,10.192376 +"Consolidated Edison, Inc.",ED,3/16/00,30.0625,31,1198300,31.25,31,10.848541 +"Consolidated Edison, Inc.",ED,3/17/00,30.5625,31,798100,31,30.6875,10.73918 +"Consolidated Edison, Inc.",ED,3/20/00,30.4375,30.5,535200,30.9375,30.6875,10.73918 +"Consolidated Edison, Inc.",ED,3/21/00,30.0625,30.75,575300,31.0625,30.5,10.673562 +"Consolidated Edison, Inc.",ED,3/22/00,29.1875,30.25,300100,30.25,29.375,10.279864 +"Consolidated Edison, Inc.",ED,3/23/00,29.3125,29.4375,397300,30.125,30.125,10.542334 +"Consolidated Edison, Inc.",ED,3/24/00,29,30.0625,1796000,30.125,29.25,10.23612 +"Consolidated Edison, Inc.",ED,3/27/00,28.75,28.75,636100,29.3125,29.0625,10.170508 +"Consolidated Edison, Inc.",ED,3/28/00,28.4375,29,761300,29.125,28.625,10.017399 +"Consolidated Edison, Inc.",ED,3/29/00,28.6875,28.75,603600,29.25,29,10.148634 +"Consolidated Edison, Inc.",ED,3/30/00,28.8125,29.125,491900,29.5625,29.125,10.192376 +"Consolidated Edison, Inc.",ED,3/31/00,28.75,29.375,553200,29.375,29.125,10.192376 +"Consolidated Edison, Inc.",ED,4/3/00,28.875,29.125,798300,29.4375,29,10.148634 +"Consolidated Edison, Inc.",ED,4/4/00,29,29.0625,1021600,30.1875,30.1875,10.564202 +"Consolidated Edison, Inc.",ED,4/5/00,29.5625,30,565800,30.6875,29.8125,10.432977 +"Consolidated Edison, Inc.",ED,4/6/00,29.75,30,373800,30.1875,29.8125,10.432977 +"Consolidated Edison, Inc.",ED,4/7/00,29.5,29.8125,375000,29.9375,29.6875,10.389224 +"Consolidated Edison, Inc.",ED,4/10/00,29.6875,29.6875,859600,30.25,29.9375,10.476719 +"Consolidated Edison, Inc.",ED,4/11/00,30,30.125,2577100,30.8125,30.3125,10.607949 +"Consolidated Edison, Inc.",ED,4/12/00,30.5,30.5625,452300,31.3125,30.625,10.717305 +"Consolidated Edison, Inc.",ED,4/13/00,30.625,30.625,409700,32.375,31.9375,11.176618 +"Consolidated Edison, Inc.",ED,4/14/00,31.1875,31.75,615700,32.1875,31.3125,10.957897 +"Consolidated Edison, Inc.",ED,4/17/00,30.8125,31.125,750800,32.125,31.9375,11.176618 +"Consolidated Edison, Inc.",ED,4/18/00,31.8125,31.875,672000,32.4375,32.25,11.28598 +"Consolidated Edison, Inc.",ED,4/19/00,31.875,32.1875,590600,32.75,32.5,11.373464 +"Consolidated Edison, Inc.",ED,4/20/00,32.375,32.5,448900,33.0625,33.0625,11.570313 +"Consolidated Edison, Inc.",ED,4/24/00,33.125,33.125,526900,34.75,34.75,12.160862 +"Consolidated Edison, Inc.",ED,4/25/00,34.3125,34.75,642000,35.9375,35.625,12.467072 +"Consolidated Edison, Inc.",ED,4/26/00,35.5625,35.6875,700600,36.8125,36.6875,12.838895 +"Consolidated Edison, Inc.",ED,4/27/00,36.125,36.3125,813300,36.75,36.4375,12.751407 +"Consolidated Edison, Inc.",ED,4/28/00,35,36.4375,856600,36.625,35.1875,12.3139715 +"Consolidated Edison, Inc.",ED,5/1/00,34,35.0625,836600,35.125,34.5,12.073375 +"Consolidated Edison, Inc.",ED,5/2/00,33.625,34.375,310100,34.875,33.6875,11.789032 +"Consolidated Edison, Inc.",ED,5/3/00,33.25,33.625,312700,33.6875,33.625,11.767166 +"Consolidated Edison, Inc.",ED,5/4/00,32.9375,33.4375,622500,34.875,34.3125,12.007756 +"Consolidated Edison, Inc.",ED,5/5/00,33.5,34.125,174200,34.125,34,11.898396 +"Consolidated Edison, Inc.",ED,5/8/00,33.6875,33.875,420900,35.6875,34.5,12.073375 +"Consolidated Edison, Inc.",ED,5/9/00,33.75,34.25,538400,34.4375,34.25,11.985887 +"Consolidated Edison, Inc.",ED,5/10/00,34.0625,34.25,683100,34.75,34.625,12.117116 +"Consolidated Edison, Inc.",ED,5/11/00,34.375,34.5625,385600,35.1875,35.0625,12.270221 +"Consolidated Edison, Inc.",ED,5/12/00,34.4375,34.9375,1822500,35.0625,34.5625,12.095244 +"Consolidated Edison, Inc.",ED,5/15/00,34,34,338100,34.9375,34.5,12.266805 +"Consolidated Edison, Inc.",ED,5/16/00,33.125,34.25,721400,34.3125,33.625,11.955691 +"Consolidated Edison, Inc.",ED,5/17/00,32.1875,33.5,439400,33.5,32.5,11.55568 +"Consolidated Edison, Inc.",ED,5/18/00,32.5625,32.75,394800,33.5,32.75,11.644572 +"Consolidated Edison, Inc.",ED,5/19/00,32.625,32.625,1057200,33.625,33.375,11.866802 +"Consolidated Edison, Inc.",ED,5/22/00,33.3125,33.375,565300,34.0625,33.8125,12.022359 +"Consolidated Edison, Inc.",ED,5/23/00,32.8125,33.8125,415100,33.8125,33.25,11.822356 +"Consolidated Edison, Inc.",ED,5/24/00,33,33.5,439900,34.0625,33.3125,11.844579 +"Consolidated Edison, Inc.",ED,5/25/00,32,33.0625,828100,33.0625,32.25,11.466795 +"Consolidated Edison, Inc.",ED,5/26/00,32.1875,32.25,437900,33,32.5,11.55568 +"Consolidated Edison, Inc.",ED,5/30/00,31.625,32.625,335700,32.625,32.125,11.422358 +"Consolidated Edison, Inc.",ED,5/31/00,32.125,32.125,393200,32.9375,32.625,11.60013 +"Consolidated Edison, Inc.",ED,6/1/00,32.125,32.6875,320300,32.8125,32.625,11.60013 +"Consolidated Edison, Inc.",ED,6/2/00,32,32.5625,383900,32.625,32.25,11.466795 +"Consolidated Edison, Inc.",ED,6/5/00,31.25,32.0625,476500,32.125,31.375,11.155683 +"Consolidated Edison, Inc.",ED,6/6/00,31.25,31.5,486600,32.25,31.8125,11.3112335 +"Consolidated Edison, Inc.",ED,6/7/00,31.8125,31.9375,489900,32.25,32,11.377905 +"Consolidated Edison, Inc.",ED,6/8/00,31.375,32,732800,32.9375,32.125,11.422358 +"Consolidated Edison, Inc.",ED,6/9/00,32.125,32.125,368000,32.8125,32.4375,11.533461 +"Consolidated Edison, Inc.",ED,6/12/00,32.5625,32.625,509700,33.0625,32.96875,11.722352 +"Consolidated Edison, Inc.",ED,6/13/00,32.75,33,481900,33.9375,33.125,11.777908 +"Consolidated Edison, Inc.",ED,6/14/00,31.875,33.0625,459700,33.0625,31.9375,11.355678 +"Consolidated Edison, Inc.",ED,6/15/00,32.0625,32.0625,744500,33.3125,33.125,11.777908 +"Consolidated Edison, Inc.",ED,6/16/00,32.125,33,951000,33.5,32.4375,11.533461 +"Consolidated Edison, Inc.",ED,6/19/00,32.25,32.4375,460200,32.875,32.375,11.511241 +"Consolidated Edison, Inc.",ED,6/20/00,31.8125,32.5,655800,32.5,31.8125,11.3112335 +"Consolidated Edison, Inc.",ED,6/21/00,31.875,31.875,643900,32.375,32,11.377905 +"Consolidated Edison, Inc.",ED,6/22/00,31.25,32.0625,820500,32.125,31.5625,11.222343 +"Consolidated Edison, Inc.",ED,6/23/00,31.4375,31.5625,441500,31.875,31.5625,11.222343 +"Consolidated Edison, Inc.",ED,6/26/00,31.4375,31.8125,515400,32,31.6875,11.266791 +"Consolidated Edison, Inc.",ED,6/27/00,30.3125,31.5,491400,31.625,30.5625,10.866787 +"Consolidated Edison, Inc.",ED,6/28/00,30,30.4375,811100,31.75,31.28125,11.122345 +"Consolidated Edison, Inc.",ED,6/29/00,30.75,31.25,596700,32.375,30.75,10.933455 +"Consolidated Edison, Inc.",ED,6/30/00,29.609375,30.75,971300,31.75,29.625,10.53345 +"Consolidated Edison, Inc.",ED,7/3/00,29.8125,29.8125,330700,31,30.3125,10.777901 +"Consolidated Edison, Inc.",ED,7/5/00,30.6875,30.75,1064500,31.375,30.875,10.9779 +"Consolidated Edison, Inc.",ED,7/6/00,31,31.0625,459700,31.4375,31.375,11.155683 +"Consolidated Edison, Inc.",ED,7/7/00,31.125,31.125,531900,31.75,31.625,11.244573 +"Consolidated Edison, Inc.",ED,7/10/00,31.75,31.75,329200,32.4375,32.1875,11.444575 +"Consolidated Edison, Inc.",ED,7/11/00,31.6875,32,313400,32.1875,32.1875,11.444575 +"Consolidated Edison, Inc.",ED,7/12/00,31.625,32.125,448200,32.1875,31.75,11.289017 +"Consolidated Edison, Inc.",ED,7/13/00,31.25,31.75,169700,32.0625,32.0625,11.400125 +"Consolidated Edison, Inc.",ED,7/14/00,31.375,31.9375,318500,32.4375,31.5625,11.222343 +"Consolidated Edison, Inc.",ED,7/17/00,31.34375,31.375,265500,31.9375,31.625,11.244573 +"Consolidated Edison, Inc.",ED,7/18/00,31.5,31.5625,477400,32.125,31.75,11.289017 +"Consolidated Edison, Inc.",ED,7/19/00,31.8125,31.8125,753700,32.5,32.375,11.511241 +"Consolidated Edison, Inc.",ED,7/20/00,31.5625,32.4375,481000,32.4375,31.875,11.333463 +"Consolidated Edison, Inc.",ED,7/21/00,31.5,31.75,479200,31.9375,31.5625,11.222343 +"Consolidated Edison, Inc.",ED,7/24/00,30.5625,31.5625,399000,31.5625,31,11.0223465 +"Consolidated Edison, Inc.",ED,7/25/00,30.875,31,257600,31.6875,31.125,11.066785 +"Consolidated Edison, Inc.",ED,7/26/00,30.125,31,1068300,31.125,30.1875,10.733451 +"Consolidated Edison, Inc.",ED,7/27/00,30.3125,30.375,346800,30.75,30.5,10.844565 +"Consolidated Edison, Inc.",ED,7/28/00,30.25,30.5,188600,30.625,30.375,10.800124 +"Consolidated Edison, Inc.",ED,7/31/00,30.1875,30.8125,407200,30.8125,30.3125,10.777901 +"Consolidated Edison, Inc.",ED,8/1/00,30.3125,30.3125,426000,31,30.875,10.9779 +"Consolidated Edison, Inc.",ED,8/2/00,30.8125,30.875,782200,31.375,30.9375,11.000131 +"Consolidated Edison, Inc.",ED,8/3/00,31.1875,31.1875,659900,31.9375,31.765625,11.294568 +"Consolidated Edison, Inc.",ED,8/4/00,31,31.5625,988300,32.375,32.375,11.511241 +"Consolidated Edison, Inc.",ED,8/7/00,32.0625,32.25,799300,33.078125,33.0625,11.755687 +"Consolidated Edison, Inc.",ED,8/8/00,33.0625,33.875,721100,33.875,33.625,11.955691 +"Consolidated Edison, Inc.",ED,8/9/00,33.25,33.4375,754400,33.625,33.421875,11.8834715 +"Consolidated Edison, Inc.",ED,8/10/00,33.125,33.375,712900,33.5,33.203125,11.805693 +"Consolidated Edison, Inc.",ED,8/11/00,33.1875,33.25,2130700,33.875,33.703125,11.983469 +"Consolidated Edison, Inc.",ED,8/14/00,32.6875,33.125,1090600,33.625,33.3125,12.039256 +"Consolidated Edison, Inc.",ED,8/15/00,32.75,33.0625,460100,33.5,33,11.926323 +"Consolidated Edison, Inc.",ED,8/16/00,32.25,32.5,1014300,32.6875,32.265625,11.6609125 +"Consolidated Edison, Inc.",ED,8/17/00,31.75,32.25,768100,32.25,32,11.564916 +"Consolidated Edison, Inc.",ED,8/18/00,31.625,31.9375,870600,32.5,32.3125,11.677848 +"Consolidated Edison, Inc.",ED,8/21/00,31.5,32.25,400700,32.25,31.8125,11.497151 +"Consolidated Edison, Inc.",ED,8/22/00,31.3125,31.6875,362600,31.8125,31.625,11.429393 +"Consolidated Edison, Inc.",ED,8/23/00,31.3125,31.4375,366000,32.1875,32.0625,11.587504 +"Consolidated Edison, Inc.",ED,8/24/00,31.25,31.875,352000,31.9375,31.25,11.293863 +"Consolidated Edison, Inc.",ED,8/25/00,30.125,31.25,427700,31.25,30.4375,11.000223 +"Consolidated Edison, Inc.",ED,8/28/00,30.4375,30.5,460900,31.375,31,11.203517 +"Consolidated Edison, Inc.",ED,8/29/00,30.5625,31.125,360700,31.1875,30.5625,11.045401 +"Consolidated Edison, Inc.",ED,8/30/00,30.375,30.375,1300300,31.5,31.5,11.384219 +"Consolidated Edison, Inc.",ED,8/31/00,31.25,31.3125,581900,31.75,31.3125,11.316452 +"Consolidated Edison, Inc.",ED,9/1/00,31.1875,31.375,398100,31.4375,31.203125,11.276925 +"Consolidated Edison, Inc.",ED,9/5/00,31.1875,31.1875,323200,32.0625,31.9375,11.542332 +"Consolidated Edison, Inc.",ED,9/6/00,31.9375,31.9375,575000,32.875,32.75,11.835972 +"Consolidated Edison, Inc.",ED,9/7/00,32.3125,32.75,318800,32.9375,32.8125,11.858564 +"Consolidated Edison, Inc.",ED,9/8/00,32.8125,32.8125,945000,34.4375,34.34375,12.411957 +"Consolidated Edison, Inc.",ED,9/11/00,34.1875,34.25,875900,35.375,34.953125,12.632185 +"Consolidated Edison, Inc.",ED,9/12/00,34.25,35,575600,35.5,34.75,12.558777 +"Consolidated Edison, Inc.",ED,9/13/00,34.1875,35,368800,35.5625,34.4375,12.445837 +"Consolidated Edison, Inc.",ED,9/14/00,33.625,34.3125,385100,34.3125,34,12.287721 +"Consolidated Edison, Inc.",ED,9/15/00,33.9375,34.25,804800,35.125,34.453125,12.451485 +"Consolidated Edison, Inc.",ED,9/18/00,33.6875,34.9375,785000,34.9375,33.796875,12.214315 +"Consolidated Edison, Inc.",ED,9/19/00,32.6875,33.625,678100,33.6875,33.1875,11.994084 +"Consolidated Edison, Inc.",ED,9/20/00,32.1875,32.9375,631600,33.4375,32.9375,11.903729 +"Consolidated Edison, Inc.",ED,9/21/00,31.8125,32.9375,1187300,33.5,32.375,11.700446 +"Consolidated Edison, Inc.",ED,9/22/00,32.0625,32.1875,312100,33.5,32.8125,11.858564 +"Consolidated Edison, Inc.",ED,9/25/00,32.5,32.8125,497900,33,32.8125,11.858564 +"Consolidated Edison, Inc.",ED,9/26/00,32.8125,32.875,711400,34,34,12.287721 +"Consolidated Edison, Inc.",ED,9/27/00,33.125,34,438200,34.375,34.328125,12.406314 +"Consolidated Edison, Inc.",ED,9/28/00,33.625,34.3125,371800,34.9375,34.0625,12.310309 +"Consolidated Edison, Inc.",ED,9/29/00,33.875,33.875,345400,34.5,34.140625,12.338545 +"Consolidated Edison, Inc.",ED,10/2/00,33.4375,34.0625,433100,34.6875,34.6875,12.536191 +"Consolidated Edison, Inc.",ED,10/3/00,33.5,34.375,677400,34.6875,33.875,12.242549 +"Consolidated Edison, Inc.",ED,10/4/00,32.6875,33.75,665200,34.375,33.0625,11.948908 +"Consolidated Edison, Inc.",ED,10/5/00,32.3125,32.5,824500,33.4375,32.375,11.700446 +"Consolidated Edison, Inc.",ED,10/6/00,32.125,32.5,561600,32.9375,32.3125,11.677848 +"Consolidated Edison, Inc.",ED,10/9/00,32.0625,32.375,301700,32.6875,32.375,11.700446 +"Consolidated Edison, Inc.",ED,10/10/00,32.4375,32.5,578400,33.375,32.75,11.835972 +"Consolidated Edison, Inc.",ED,10/11/00,32.5625,32.875,630500,33.4375,33.375,12.061849 +"Consolidated Edison, Inc.",ED,10/12/00,32.375,33.125,487100,33.625,33,11.926323 +"Consolidated Edison, Inc.",ED,10/13/00,32.625,33,261700,33.375,32.9375,11.903729 +"Consolidated Edison, Inc.",ED,10/16/00,32.625,33.0625,300300,33.75,33.0625,11.948908 +"Consolidated Edison, Inc.",ED,10/17/00,32.5625,33.0625,281800,33.375,32.75,11.835972 +"Consolidated Edison, Inc.",ED,10/18/00,32.0625,32.9375,1017200,33.5,32.875,11.881144 +"Consolidated Edison, Inc.",ED,10/19/00,32.125,32.625,1534800,34,33.125,11.971492 +"Consolidated Edison, Inc.",ED,10/20/00,32.625,32.9375,789600,33.25,32.8125,11.858564 +"Consolidated Edison, Inc.",ED,10/23/00,32.75,32.75,475900,33.5625,33.25,12.016671 +"Consolidated Edison, Inc.",ED,10/24/00,33.3125,33.3125,870500,34,33.8125,12.219957 +"Consolidated Edison, Inc.",ED,10/25/00,33.75,33.875,767200,34.5,33.875,12.242549 +"Consolidated Edison, Inc.",ED,10/26/00,33.25,33.75,461500,34,33.3125,12.039256 +"Consolidated Edison, Inc.",ED,10/27/00,33.125,33.25,882600,34.5,34.4375,12.445837 +"Consolidated Edison, Inc.",ED,10/30/00,34.5625,34.5625,557500,35.375,35.3125,12.762068 +"Consolidated Edison, Inc.",ED,10/31/00,34.625,35.0625,527600,35.4375,35.1875,12.716892 +"Consolidated Edison, Inc.",ED,11/1/00,35,35.1875,473400,36.125,35.75,12.920184 +"Consolidated Edison, Inc.",ED,11/2/00,35.125,35.4375,571800,35.5625,35.1875,12.716892 +"Consolidated Edison, Inc.",ED,11/3/00,34.6875,35.1875,420800,35.6875,34.875,12.603951 +"Consolidated Edison, Inc.",ED,11/6/00,34.8125,34.875,549700,35.75,34.9375,12.626538 +"Consolidated Edison, Inc.",ED,11/7/00,34.25,34.9375,346800,35.0625,34.5625,12.491014 +"Consolidated Edison, Inc.",ED,11/8/00,34.0625,34.1875,692000,35.3125,34.8125,12.58136 +"Consolidated Edison, Inc.",ED,11/9/00,34.5,34.8125,309400,35.1875,34.9375,12.626538 +"Consolidated Edison, Inc.",ED,11/10/00,35,35,2605100,35.75,35.5,12.829827 +"Consolidated Edison, Inc.",ED,11/13/00,34.5625,35.125,743700,35.6875,34.75,12.754581 +"Consolidated Edison, Inc.",ED,11/14/00,34.0625,34.625,561300,34.625,34.125,12.525184 +"Consolidated Edison, Inc.",ED,11/15/00,34.125,34.125,553600,35,34.5625,12.685766 +"Consolidated Edison, Inc.",ED,11/16/00,34.75,34.8125,437700,35.375,35.1875,12.915169 +"Consolidated Edison, Inc.",ED,11/17/00,35,35,640200,35.75,35.75,13.121628 +"Consolidated Edison, Inc.",ED,11/20/00,35.5625,35.875,534300,36.3125,36.1875,13.282207 +"Consolidated Edison, Inc.",ED,11/21/00,35.5625,36.1875,472200,36.4375,36.4375,13.3739605 +"Consolidated Edison, Inc.",ED,11/22/00,36.375,36.4375,620800,37.375,37.3125,13.695123 +"Consolidated Edison, Inc.",ED,11/24/00,37.0625,37.5,261200,37.5,37.25,13.672187 +"Consolidated Edison, Inc.",ED,11/27/00,36.3125,36.75,498700,36.875,36.5625,13.41985 +"Consolidated Edison, Inc.",ED,11/28/00,36.25,36.625,622600,37.125,36.9375,13.557481 +"Consolidated Edison, Inc.",ED,11/29/00,36.75,36.8125,500500,37.9375,37.4375,13.741003 +"Consolidated Edison, Inc.",ED,11/30/00,37.1875,37.375,582800,37.6875,37.25,13.672187 +"Consolidated Edison, Inc.",ED,12/1/00,36.75,37.3125,613100,37.5,37.3125,13.695123 +"Consolidated Edison, Inc.",ED,12/4/00,37.25,37.25,357600,38.3125,37.75,13.8557005 +"Consolidated Edison, Inc.",ED,12/5/00,36.6875,37.6875,469200,37.75,36.9375,13.557481 +"Consolidated Edison, Inc.",ED,12/6/00,36.0625,36.75,624900,37.1875,36.75,13.488661 +"Consolidated Edison, Inc.",ED,12/7/00,36.625,36.75,283600,37.375,36.75,13.488661 +"Consolidated Edison, Inc.",ED,12/8/00,35.8125,36.0625,685500,36.125,36,13.213384 +"Consolidated Edison, Inc.",ED,12/11/00,35.25,36.25,587700,36.25,35.875,13.1675005 +"Consolidated Edison, Inc.",ED,12/12/00,35.875,35.9375,341100,36.4375,35.9375,13.190444 +"Consolidated Edison, Inc.",ED,12/13/00,35.375,35.875,486300,35.9375,35.6875,13.098683 +"Consolidated Edison, Inc.",ED,12/14/00,35.0625,35.75,469700,35.9375,35.1875,12.915169 +"Consolidated Edison, Inc.",ED,12/15/00,35.0625,35.125,827800,35.34375,35.125,12.892229 +"Consolidated Edison, Inc.",ED,12/18/00,35.4375,35.625,635200,36.25,35.875,13.1675005 +"Consolidated Edison, Inc.",ED,12/19/00,35.625,35.75,468500,36.8125,36.75,13.488661 +"Consolidated Edison, Inc.",ED,12/20/00,36.5,36.625,737400,38.125,37.8125,13.878639 +"Consolidated Edison, Inc.",ED,12/21/00,37.625,38,721500,38.875,38.5,14.130979 +"Consolidated Edison, Inc.",ED,12/22/00,37.5,38.25,509800,38.375,38.375,14.085099 +"Consolidated Edison, Inc.",ED,12/26/00,38,38.4375,288500,39.4375,39.25,14.4062605 +"Consolidated Edison, Inc.",ED,12/27/00,38.625,39.375,288500,39.5,38.9375,14.291565 +"Consolidated Edison, Inc.",ED,12/28/00,38.5,38.6875,313100,39.4375,39,14.314499 +"Consolidated Edison, Inc.",ED,12/29/00,38.5,39.125,409600,39.3125,38.5,14.130979 +"Consolidated Edison, Inc.",ED,1/2/01,37.375,38.3125,341300,38.375,37.5625,13.78688 +"Consolidated Edison, Inc.",ED,1/3/01,36.375,38,560900,38.3125,36.4375,13.3739605 +"Consolidated Edison, Inc.",ED,1/4/01,34.125,36.125,1055300,36.1875,34.4375,12.639893 +"Consolidated Edison, Inc.",ED,1/5/01,33.875,34.6875,680100,35.125,34.1875,12.548127 +"Consolidated Edison, Inc.",ED,1/8/01,34.125,34.375,522300,34.75,34.625,12.708708 +"Consolidated Edison, Inc.",ED,1/9/01,33.9375,34.625,343500,34.9375,34.1875,12.548127 +"Consolidated Edison, Inc.",ED,1/10/01,34.0625,34.1875,524000,34.75,34.375,12.616948 +"Consolidated Edison, Inc.",ED,1/11/01,32.75,34.375,1445600,34.5,32.8125,12.043447 +"Consolidated Edison, Inc.",ED,1/12/01,32.625,32.875,1009800,33.5,33.125,12.158147 +"Consolidated Edison, Inc.",ED,1/16/01,31.4375,33.125,1780700,33.125,32.375,11.882872 +"Consolidated Edison, Inc.",ED,1/17/01,31.9375,32.3125,1121000,33.0625,32.5625,11.951694 +"Consolidated Edison, Inc.",ED,1/18/01,32.5625,32.625,511800,33.5,33.3125,12.226967 +"Consolidated Edison, Inc.",ED,1/19/01,33,33.3125,919600,34.5,33.9375,12.456372 +"Consolidated Edison, Inc.",ED,1/22/01,34.25,34.5,608300,35.125,34.75,12.754581 +"Consolidated Edison, Inc.",ED,1/23/01,34.75,35,808400,35.8125,35,12.846344 +"Consolidated Edison, Inc.",ED,1/24/01,35,35,448200,35.75,35.25,12.938112 +"Consolidated Edison, Inc.",ED,1/25/01,35.0625,35.375,484500,35.875,35.4375,13.006925 +"Consolidated Edison, Inc.",ED,1/26/01,34.625,35.3125,1218600,35.875,35,12.846344 +"Consolidated Edison, Inc.",ED,1/29/01,34.93,35,525600,35.67,35.21,12.923423 +"Consolidated Edison, Inc.",ED,1/30/01,34.69,35.25,576200,35.45,34.87,12.798625 +"Consolidated Edison, Inc.",ED,1/31/01,34.3,34.83,432100,34.99,34.94,12.824326 +"Consolidated Edison, Inc.",ED,2/1/01,34.37,34.94,313000,34.94,34.75,12.754581 +"Consolidated Edison, Inc.",ED,2/2/01,34.64,34.94,393300,35.4,34.7,12.736237 +"Consolidated Edison, Inc.",ED,2/5/01,34.7,34.71,422100,35.49,35.29,12.95278 +"Consolidated Edison, Inc.",ED,2/6/01,34.87,35.04,273400,35.49,35.05,12.8647 +"Consolidated Edison, Inc.",ED,2/7/01,35.11,35.3,306000,35.61,35.35,12.974811 +"Consolidated Edison, Inc.",ED,2/8/01,35.36,35.36,441100,36.09,36.03,13.2244 +"Consolidated Edison, Inc.",ED,2/9/01,36.24,36.28,2050700,36.8,36.76,13.492336 +"Consolidated Edison, Inc.",ED,2/12/01,35.7,36.42,698800,36.9,36.14,13.466256 +"Consolidated Edison, Inc.",ED,2/13/01,35.31,36.15,946800,36.25,36.25,13.507237 +"Consolidated Edison, Inc.",ED,2/14/01,35.4,36,662500,36.09,35.8,13.339557 +"Consolidated Edison, Inc.",ED,2/15/01,35.4,35.7,255000,35.77,35.75,13.320935 +"Consolidated Edison, Inc.",ED,2/16/01,35.8,36.2,585700,36.49,36.1,13.451346 +"Consolidated Edison, Inc.",ED,2/20/01,36.01,36.02,536900,36.5,36.24,13.503518 +"Consolidated Edison, Inc.",ED,2/21/01,36.11,36.11,986100,36.99,36.31,13.529598 +"Consolidated Edison, Inc.",ED,2/22/01,36.01,36.63,549600,36.99,36.58,13.630197 +"Consolidated Edison, Inc.",ED,2/23/01,35.2,36.78,628400,37,35.85,13.358194 +"Consolidated Edison, Inc.",ED,2/26/01,35.61,35.93,656100,36.35,35.66,13.287392 +"Consolidated Edison, Inc.",ED,2/27/01,35.65,35.66,495800,36.36,36.1,13.451346 +"Consolidated Edison, Inc.",ED,2/28/01,36.05,36.6,1036800,36.87,36.87,13.738262 +"Consolidated Edison, Inc.",ED,3/1/01,36.35,37,470800,37.06,36.61,13.641373 +"Consolidated Edison, Inc.",ED,3/2/01,35.6,36.1,788300,36.5,35.89,13.373101 +"Consolidated Edison, Inc.",ED,3/5/01,35.17,36,625100,36.45,36.05,13.432715 +"Consolidated Edison, Inc.",ED,3/6/01,35.51,36.2,835200,36.32,36.28,13.518416 +"Consolidated Edison, Inc.",ED,3/7/01,35.74,36.3,1003400,36.78,36.4,13.563135 +"Consolidated Edison, Inc.",ED,3/8/01,36,36.4,378500,36.65,36.46,13.585484 +"Consolidated Edison, Inc.",ED,3/9/01,35.7,36.5,713800,36.5,36.44,13.578041 +"Consolidated Edison, Inc.",ED,3/12/01,36.2,36.45,662800,36.7,36.39,13.559402 +"Consolidated Edison, Inc.",ED,3/13/01,35.54,36.6,708200,36.6,36.03,13.425269 +"Consolidated Edison, Inc.",ED,3/14/01,35,35.9,442300,35.96,35.22,13.123451 +"Consolidated Edison, Inc.",ED,3/15/01,35.05,35.45,571500,35.9,35.83,13.350743 +"Consolidated Edison, Inc.",ED,3/16/01,35.4,35.63,804000,36.25,35.63,13.276213 +"Consolidated Edison, Inc.",ED,3/19/01,34.95,35.45,503000,35.73,35.05,13.060103 +"Consolidated Edison, Inc.",ED,3/20/01,34.91,35.05,1227700,36.13,35.8,13.339557 +"Consolidated Edison, Inc.",ED,3/21/01,35.92,36,1126200,36.69,36.29,13.522142 +"Consolidated Edison, Inc.",ED,3/22/01,34.51,36.39,1391700,36.43,35.51,13.231506 +"Consolidated Edison, Inc.",ED,3/23/01,34.71,35,743700,35.56,35.49,13.224053 +"Consolidated Edison, Inc.",ED,3/26/01,35.65,35.65,795600,36.87,36.65,13.656286 +"Consolidated Edison, Inc.",ED,3/27/01,36.51,36.75,566000,37.49,37.14,13.838868 +"Consolidated Edison, Inc.",ED,3/28/01,35.86,37.14,1961600,37.48,36.24,13.503518 +"Consolidated Edison, Inc.",ED,3/29/01,35.33,36.24,1630200,36.5,36.5,13.600395 +"Consolidated Edison, Inc.",ED,3/30/01,36.62,36.9,535100,37.2,37.1,13.82396 +"Consolidated Edison, Inc.",ED,4/2/01,37,37.1,885700,38,37.6,14.010263 +"Consolidated Edison, Inc.",ED,4/3/01,36.9,37.35,921900,38.2,38.13,14.207752 +"Consolidated Edison, Inc.",ED,4/4/01,37.78,38.13,866500,38.61,38.12,14.204026 +"Consolidated Edison, Inc.",ED,4/5/01,37.2,37.95,734600,38.02,37.5,13.973007 +"Consolidated Edison, Inc.",ED,4/6/01,36.11,37.6,988500,38,37.17,13.850039 +"Consolidated Edison, Inc.",ED,4/9/01,37.35,37.5,770300,38.57,38.14,14.211478 +"Consolidated Edison, Inc.",ED,4/10/01,38.15,38.15,923000,39.2,38.57,14.371705 +"Consolidated Edison, Inc.",ED,4/11/01,37.67,38.6,445700,38.6,38.22,14.241285 +"Consolidated Edison, Inc.",ED,4/12/01,37.28,38.18,364800,38.55,37.9,14.122046 +"Consolidated Edison, Inc.",ED,4/16/01,37.72,37.8,427000,38.59,38.25,14.252471 +"Consolidated Edison, Inc.",ED,4/17/01,38,38.25,737100,38.59,38.59,14.379146 +"Consolidated Edison, Inc.",ED,4/18/01,37.36,38.59,633700,38.9,37.75,14.066155 +"Consolidated Edison, Inc.",ED,4/19/01,36.84,37.85,720400,37.93,37.05,13.805333 +"Consolidated Edison, Inc.",ED,4/20/01,36.5,37,659400,37.76,37.01,13.790424 +"Consolidated Edison, Inc.",ED,4/23/01,36.8,37.35,471400,37.6,37.47,13.961822 +"Consolidated Edison, Inc.",ED,4/24/01,37.25,37.6,440100,37.93,37.75,14.066155 +"Consolidated Edison, Inc.",ED,4/25/01,37.5,37.9,385100,38.06,37.98,14.151858 +"Consolidated Edison, Inc.",ED,4/26/01,37.98,38,460300,38.5,38.21,14.2375555 +"Consolidated Edison, Inc.",ED,4/27/01,37.29,38,454700,38.3,37.5,13.973007 +"Consolidated Edison, Inc.",ED,4/30/01,37.32,37.75,387200,37.99,37.41,13.939468 +"Consolidated Edison, Inc.",ED,5/1/01,37.26,37.5,381200,37.74,37.3,13.898484 +"Consolidated Edison, Inc.",ED,5/2/01,36.39,37.1,780400,37.15,36.45,13.581761 +"Consolidated Edison, Inc.",ED,5/3/01,35.76,36.8,541400,36.8,36.26,13.510963 +"Consolidated Edison, Inc.",ED,5/4/01,36.15,36.51,435200,36.75,36.68,13.667461 +"Consolidated Edison, Inc.",ED,5/7/01,36.51,37.06,399700,37.06,36.93,13.760618 +"Consolidated Edison, Inc.",ED,5/8/01,36.4,36.93,764300,36.95,36.61,13.641373 +"Consolidated Edison, Inc.",ED,5/9/01,36.53,36.61,669300,37.24,37.01,13.790424 +"Consolidated Edison, Inc.",ED,5/10/01,36.86,37.25,321800,37.33,37.3,13.898484 +"Consolidated Edison, Inc.",ED,5/11/01,36.99,37.31,2267500,37.4,37.24,13.876128 +"Consolidated Edison, Inc.",ED,5/14/01,36.83,37.11,805000,37.55,37.53,14.1938095 +"Consolidated Edison, Inc.",ED,5/15/01,36.81,37.3,315300,37.4,37.08,14.023628 +"Consolidated Edison, Inc.",ED,5/16/01,36.5,37.15,376500,37.7,37.57,14.208939 +"Consolidated Edison, Inc.",ED,5/17/01,36.8,37.65,470100,37.68,37,13.993374 +"Consolidated Edison, Inc.",ED,5/18/01,37,37.25,282900,37.3,37.2,14.069008 +"Consolidated Edison, Inc.",ED,5/21/01,37.1,37.4,370100,37.5,37.39,14.140866 +"Consolidated Edison, Inc.",ED,5/22/01,37.34,37.39,315100,37.68,37.68,14.250546 +"Consolidated Edison, Inc.",ED,5/23/01,37.78,37.86,1008600,38.75,38.69,14.632528 +"Consolidated Edison, Inc.",ED,5/24/01,38.6,38.7,1402200,39.31,38.94,14.727063 +"Consolidated Edison, Inc.",ED,5/25/01,38.26,38.75,471600,38.9,38.37,14.511506 +"Consolidated Edison, Inc.",ED,5/29/01,38.01,38.37,424400,38.57,38.32,14.492588 +"Consolidated Edison, Inc.",ED,5/30/01,38.42,38.42,292000,38.97,38.62,14.606046 +"Consolidated Edison, Inc.",ED,5/31/01,38.62,38.62,276100,39.2,39.15,14.806495 +"Consolidated Edison, Inc.",ED,6/1/01,38.61,39,581300,39.3,39.2,14.825407 +"Consolidated Edison, Inc.",ED,6/4/01,38.83,39.21,413300,39.45,39.21,14.829184 +"Consolidated Edison, Inc.",ED,6/5/01,38.5,39.15,724600,39.2,38.77,14.662786 +"Consolidated Edison, Inc.",ED,6/6/01,38.3,38.7,509800,38.87,38.35,14.503937 +"Consolidated Edison, Inc.",ED,6/7/01,37.76,38.4,447300,38.65,37.89,14.3299675 +"Consolidated Edison, Inc.",ED,6/8/01,37.76,37.95,266700,38.35,38.28,14.477461 +"Consolidated Edison, Inc.",ED,6/11/01,38.2,38.2,399200,39.09,38.98,14.742196 +"Consolidated Edison, Inc.",ED,6/12/01,38.86,39.15,420300,39.47,39.06,14.772459 +"Consolidated Edison, Inc.",ED,6/13/01,38.3,38.95,477600,39.35,38.34,14.500154 +"Consolidated Edison, Inc.",ED,6/14/01,37.49,38.45,488600,38.45,37.56,14.205152 +"Consolidated Edison, Inc.",ED,6/15/01,37.31,37.31,731200,38.75,38.56,14.58337 +"Consolidated Edison, Inc.",ED,6/18/01,38.39,39,594500,39.25,38.48,14.553107 +"Consolidated Edison, Inc.",ED,6/19/01,38.48,38.78,659500,39.52,39.52,14.946431 +"Consolidated Edison, Inc.",ED,6/20/01,39.4,39.52,834800,39.95,39.93,15.101496 +"Consolidated Edison, Inc.",ED,6/21/01,38.6,39.48,628800,39.6,39.2,14.825407 +"Consolidated Edison, Inc.",ED,6/22/01,39,39.2,487400,39.64,39.64,14.991817 +"Consolidated Edison, Inc.",ED,6/25/01,39,39.4,278900,39.89,39.15,14.806495 +"Consolidated Edison, Inc.",ED,6/26/01,39,39.05,309400,39.83,39.64,14.991817 +"Consolidated Edison, Inc.",ED,6/27/01,39.39,39.84,514100,39.99,39.81,15.056107 +"Consolidated Edison, Inc.",ED,6/28/01,39.4,39.55,605000,40,39.55,14.957779 +"Consolidated Edison, Inc.",ED,6/29/01,39.05,39.5,615900,39.8,39.8,15.052328 +"Consolidated Edison, Inc.",ED,7/2/01,39.4,39.6,542000,40.01,39.98,15.120399 +"Consolidated Edison, Inc.",ED,7/3/01,39.91,40.01,164800,40.3,40.14,15.180911 +"Consolidated Edison, Inc.",ED,7/5/01,39.82,40.14,400400,40.65,40.57,15.343536 +"Consolidated Edison, Inc.",ED,7/6/01,40.35,40.57,1102200,40.8,40.5,15.3170595 +"Consolidated Edison, Inc.",ED,7/9/01,40.26,40.5,500100,40.98,40.56,15.339757 +"Consolidated Edison, Inc.",ED,7/10/01,40.4,40.56,771000,40.78,40.5,15.3170595 +"Consolidated Edison, Inc.",ED,7/11/01,39.81,40.45,408800,40.59,40,15.127966 +"Consolidated Edison, Inc.",ED,7/12/01,39.3,39.9,508200,39.9,39.5,14.938866 +"Consolidated Edison, Inc.",ED,7/13/01,39.09,39.5,680300,39.57,39.3,14.863227 +"Consolidated Edison, Inc.",ED,7/16/01,39.16,39.2,520400,39.84,39.35,14.8821335 +"Consolidated Edison, Inc.",ED,7/17/01,38.85,39.36,611100,39.75,39.75,15.03341 +"Consolidated Edison, Inc.",ED,7/18/01,39.46,39.7,295500,39.85,39.54,14.953989 +"Consolidated Edison, Inc.",ED,7/19/01,39.11,39.52,653800,39.9,39.3,14.863227 +"Consolidated Edison, Inc.",ED,7/20/01,38.62,39.4,509100,39.5,38.93,14.723285 +"Consolidated Edison, Inc.",ED,7/23/01,37.76,38.92,966900,38.92,38,14.371565 +"Consolidated Edison, Inc.",ED,7/24/01,36.9,38.02,1027600,38.23,38.1,14.409385 +"Consolidated Edison, Inc.",ED,7/25/01,37.76,37.95,498600,39.14,39.01,14.753552 +"Consolidated Edison, Inc.",ED,7/26/01,38.61,39.02,367800,39.55,39.45,14.919954 +"Consolidated Edison, Inc.",ED,7/27/01,38.61,39.1,404500,39.45,39.24,14.840541 +"Consolidated Edison, Inc.",ED,7/30/01,38.43,39.24,473800,39.8,39.78,15.044753 +"Consolidated Edison, Inc.",ED,7/31/01,39.31,39.8,506000,39.94,39.74,15.0296335 +"Consolidated Edison, Inc.",ED,8/1/01,39.44,39.79,467900,40.25,40.11,15.169574 +"Consolidated Edison, Inc.",ED,8/2/01,40.09,40.36,671200,41.2,41.04,15.521289 +"Consolidated Edison, Inc.",ED,8/3/01,40.48,41.03,437700,41.6,41.25,15.600708 +"Consolidated Edison, Inc.",ED,8/6/01,40.41,41,542600,41,40.77,15.419177 +"Consolidated Edison, Inc.",ED,8/7/01,40.62,40.77,333800,41.37,41.17,15.570458 +"Consolidated Edison, Inc.",ED,8/8/01,40.55,40.95,577900,41.1,40.7,15.392708 +"Consolidated Edison, Inc.",ED,8/9/01,40.35,40.4,497700,41.7,41.45,15.676354 +"Consolidated Edison, Inc.",ED,8/10/01,41.2,41.45,543500,41.8,41.79,15.804942 +"Consolidated Edison, Inc.",ED,8/13/01,40.6,41.48,3246100,41.48,40.99,15.709137 +"Consolidated Edison, Inc.",ED,8/14/01,39.75,39.75,702600,40.48,40.35,15.463856 +"Consolidated Edison, Inc.",ED,8/15/01,39.7,40.65,471900,40.65,39.99,15.325886 +"Consolidated Edison, Inc.",ED,8/16/01,39.79,39.9,334400,40.7,40.6,15.559667 +"Consolidated Edison, Inc.",ED,8/17/01,40.08,40.2,283200,40.6,40.22,15.414033 +"Consolidated Edison, Inc.",ED,8/20/01,40,40,225700,40.67,40.59,15.55583 +"Consolidated Edison, Inc.",ED,8/21/01,40.6,40.7,385300,41.36,40.87,15.6631365 +"Consolidated Edison, Inc.",ED,8/22/01,40.75,40.75,760400,41.98,41.47,15.893099 +"Consolidated Edison, Inc.",ED,8/23/01,41.05,41.05,559700,41.69,41.4,15.866265 +"Consolidated Edison, Inc.",ED,8/24/01,41.31,41.75,336600,41.75,41.58,15.93525 +"Consolidated Edison, Inc.",ED,8/27/01,41.44,41.45,312600,41.94,41.85,16.038721 +"Consolidated Edison, Inc.",ED,8/28/01,41.53,41.6,353800,41.95,41.61,15.94675 +"Consolidated Edison, Inc.",ED,8/29/01,41.4,41.55,493500,41.65,41.55,15.923753 +"Consolidated Edison, Inc.",ED,8/30/01,40.98,41.45,411700,41.7,41.12,15.758953 +"Consolidated Edison, Inc.",ED,8/31/01,40.83,41.06,313200,41.26,40.9,15.674639 +"Consolidated Edison, Inc.",ED,9/4/01,40.89,40.9,310700,41.8,41.37,15.854762 +"Consolidated Edison, Inc.",ED,9/5/01,40.9,40.9,544300,41.71,41.35,15.847095 +"Consolidated Edison, Inc.",ED,9/6/01,41.2,41.2,476300,41.99,41.85,16.038721 +"Consolidated Edison, Inc.",ED,9/7/01,41.4,41.55,888400,42.16,41.52,15.912258 +"Consolidated Edison, Inc.",ED,9/10/01,41.3,41.6,738800,41.88,41.73,15.992729 +"Consolidated Edison, Inc.",ED,9/17/01,40,41.25,1529000,41.35,41.09,15.74746 +"Consolidated Edison, Inc.",ED,9/18/01,40.97,41.1,656500,42.45,42.18,16.165192 +"Consolidated Edison, Inc.",ED,9/19/01,41.55,42.6,1178700,43.37,42.14,16.149858 +"Consolidated Edison, Inc.",ED,9/20/01,41.7,41.7,1096800,42.15,41.86,16.04256 +"Consolidated Edison, Inc.",ED,9/21/01,40.68,41,1487700,41.44,41,15.712962 +"Consolidated Edison, Inc.",ED,9/24/01,40,41,819100,41.07,40.5,15.521337 +"Consolidated Edison, Inc.",ED,9/25/01,39.98,40.5,526400,40.5,40.4,15.483016 +"Consolidated Edison, Inc.",ED,9/26/01,39.4,40.09,544100,40.21,40.21,15.410207 +"Consolidated Edison, Inc.",ED,9/27/01,39.6,40.21,589600,40.33,40.27,15.433192 +"Consolidated Edison, Inc.",ED,9/28/01,40.23,40.27,890300,40.74,40.72,15.605657 +"Consolidated Edison, Inc.",ED,10/1/01,40.33,40.72,684800,40.95,40.95,15.693805 +"Consolidated Edison, Inc.",ED,10/2/01,40.93,40.95,858000,42.2,42.09,16.130701 +"Consolidated Edison, Inc.",ED,10/3/01,41.65,42.09,1996300,42.13,41.94,16.07321 +"Consolidated Edison, Inc.",ED,10/4/01,41,41.25,729700,41.6,41.41,15.870087 +"Consolidated Edison, Inc.",ED,10/5/01,41.25,41.3,349300,41.85,41.8,16.019556 +"Consolidated Edison, Inc.",ED,10/8/01,41.28,41.7,296600,41.77,41.4,15.866265 +"Consolidated Edison, Inc.",ED,10/9/01,40.85,41.25,346100,41.47,41,15.712962 +"Consolidated Edison, Inc.",ED,10/10/01,40.45,40.9,894400,41.08,40.85,15.655468 +"Consolidated Edison, Inc.",ED,10/11/01,40.15,40.6,332200,41,40.31,15.448524 +"Consolidated Edison, Inc.",ED,10/12/01,39.95,40.1,381500,40.65,40.44,15.498342 +"Consolidated Edison, Inc.",ED,10/15/01,40.13,40.3,313200,41.1,40.45,15.502188 +"Consolidated Edison, Inc.",ED,10/16/01,40.3,40.3,250500,41.13,41.02,15.720625 +"Consolidated Edison, Inc.",ED,10/17/01,40.52,41.1,191100,41.25,40.58,15.552002 +"Consolidated Edison, Inc.",ED,10/18/01,39.8,40.58,583800,40.78,39.86,15.276065 +"Consolidated Edison, Inc.",ED,10/19/01,39.86,39.86,577100,40.47,40.27,15.433192 +"Consolidated Edison, Inc.",ED,10/22/01,39.8,40.45,431300,40.48,40.25,15.425525 +"Consolidated Edison, Inc.",ED,10/23/01,39.61,40.2,647500,40.2,39.71,15.218584 +"Consolidated Edison, Inc.",ED,10/24/01,39.33,39.71,447400,39.88,39.63,15.187925 +"Consolidated Edison, Inc.",ED,10/25/01,39.4,39.53,424200,40.4,40.25,15.425525 +"Consolidated Edison, Inc.",ED,10/26/01,39.56,40.25,386900,40.35,40.01,15.333548 +"Consolidated Edison, Inc.",ED,10/29/01,39.59,39.85,241800,39.97,39.76,15.237746 +"Consolidated Edison, Inc.",ED,10/30/01,39.01,39.51,508700,39.79,39.1,14.984809 +"Consolidated Edison, Inc.",ED,10/31/01,39.05,39.05,621100,39.58,39.49,15.134262 +"Consolidated Edison, Inc.",ED,11/1/01,39.3,39.4,1048100,40.24,39.88,15.2837305 +"Consolidated Edison, Inc.",ED,11/2/01,38.5,39.9,735800,40,39.77,15.241579 +"Consolidated Edison, Inc.",ED,11/5/01,39.9,39.9,561700,41.12,41,15.712962 +"Consolidated Edison, Inc.",ED,11/6/01,40.6,40.75,457400,41.25,41.23,15.801108 +"Consolidated Edison, Inc.",ED,11/7/01,40.74,40.9,291400,41.2,40.87,15.6631365 +"Consolidated Edison, Inc.",ED,11/8/01,40.93,41.12,456400,41.55,41.32,15.835601 +"Consolidated Edison, Inc.",ED,11/9/01,40.43,41.1,3481100,41.42,40.87,15.874439 +"Consolidated Edison, Inc.",ED,11/12/01,39.3,40.87,1975100,40.87,39.88,15.489913 +"Consolidated Edison, Inc.",ED,11/13/01,39.5,39.8,602800,40.25,40.2,15.614205 +"Consolidated Edison, Inc.",ED,11/14/01,39.38,40.3,662700,40.35,39.6,15.38116 +"Consolidated Edison, Inc.",ED,11/15/01,38.25,39.3,1380100,39.55,38.41,14.918947 +"Consolidated Edison, Inc.",ED,11/16/01,38.3,38.41,313200,39.09,38.73,15.043233 +"Consolidated Edison, Inc.",ED,11/19/01,38.1,38.85,578700,38.85,38.61,14.996633 +"Consolidated Edison, Inc.",ED,11/20/01,38.55,38.61,503500,39.67,39.48,15.334549 +"Consolidated Edison, Inc.",ED,11/21/01,38.3,39.48,341600,39.5,38.81,15.074311 +"Consolidated Edison, Inc.",ED,11/23/01,38.45,38.56,156500,39.17,39.16,15.210256 +"Consolidated Edison, Inc.",ED,11/26/01,38.65,39.2,280800,39.3,38.88,15.101494 +"Consolidated Edison, Inc.",ED,11/27/01,38.35,38.8,570400,39.15,38.91,15.113151 +"Consolidated Edison, Inc.",ED,11/28/01,38.32,39.05,309100,39.05,38.35,14.895639 +"Consolidated Edison, Inc.",ED,11/29/01,38,38.5,277300,38.7,38.7,15.031579 +"Consolidated Edison, Inc.",ED,11/30/01,38.41,38.9,300300,38.92,38.62,15.000514 +"Consolidated Edison, Inc.",ED,12/3/01,38.27,38.62,381100,38.65,38.46,14.938373 +"Consolidated Edison, Inc.",ED,12/4/01,38.21,38.3,418400,38.9,38.9,15.109275 +"Consolidated Edison, Inc.",ED,12/5/01,38.55,39.1,211500,39.1,38.9,15.109275 +"Consolidated Edison, Inc.",ED,12/6/01,38.17,38.65,373100,38.8,38.25,14.856794 +"Consolidated Edison, Inc.",ED,12/7/01,38.1,38.25,354900,38.87,38.8,15.07043 +"Consolidated Edison, Inc.",ED,12/10/01,38.05,38.8,322800,38.8,38.26,14.860684 +"Consolidated Edison, Inc.",ED,12/11/01,37.5,38.26,443400,38.65,37.65,14.623748 +"Consolidated Edison, Inc.",ED,12/12/01,36.5,37.9,914000,37.96,37.52,14.573255 +"Consolidated Edison, Inc.",ED,12/13/01,37.33,37.52,612200,38.06,37.47,14.553842 +"Consolidated Edison, Inc.",ED,12/14/01,36.95,37.47,584700,37.55,37.41,14.530531 +"Consolidated Edison, Inc.",ED,12/17/01,37,37.48,421700,37.55,37.16,14.43343 +"Consolidated Edison, Inc.",ED,12/18/01,37.28,37.66,487000,38.05,38,14.759695 +"Consolidated Edison, Inc.",ED,12/19/01,37.69,38,616100,39.25,39.05,15.167531 +"Consolidated Edison, Inc.",ED,12/20/01,38.45,39.05,411900,39.18,38.74,15.047125 +"Consolidated Edison, Inc.",ED,12/21/01,38.45,39,515200,39.1,38.7,15.031579 +"Consolidated Edison, Inc.",ED,12/24/01,38.78,38.78,198300,39.2,39.11,15.190828 +"Consolidated Edison, Inc.",ED,12/26/01,39.2,39.35,480700,40.21,39.92,15.505453 +"Consolidated Edison, Inc.",ED,12/27/01,39.98,40,311100,40.45,40.04,15.552059 +"Consolidated Edison, Inc.",ED,12/28/01,39.55,40.05,502400,40.37,40.28,15.645273 +"Consolidated Edison, Inc.",ED,12/31/01,40.2,40.3,424000,40.78,40.36,15.676352 +"Consolidated Edison, Inc.",ED,1/2/02,39.73,40.11,531600,40.83,40.78,15.839487 +"Consolidated Edison, Inc.",ED,1/3/02,40.4,40.94,628700,40.98,40.9,15.886101 +"Consolidated Edison, Inc.",ED,1/4/02,40.35,40.9,479700,40.93,40.87,15.874439 +"Consolidated Edison, Inc.",ED,1/7/02,40.42,40.72,705000,41.08,41.02,15.9326935 +"Consolidated Edison, Inc.",ED,1/8/02,40.57,40.75,413100,40.92,40.68,15.800642 +"Consolidated Edison, Inc.",ED,1/9/02,40.32,40.68,469100,41,40.49,15.726844 +"Consolidated Edison, Inc.",ED,1/10/02,40.3,40.4,351200,40.84,40.74,15.823946 +"Consolidated Edison, Inc.",ED,1/11/02,40.41,40.85,337200,40.88,40.51,15.734614 +"Consolidated Edison, Inc.",ED,1/14/02,40.55,40.71,780500,41.5,41.37,16.068647 +"Consolidated Edison, Inc.",ED,1/15/02,41.35,41.48,896300,42.09,41.55,16.138563 +"Consolidated Edison, Inc.",ED,1/16/02,41.22,41.5,624300,42.08,41.73,16.208479 +"Consolidated Edison, Inc.",ED,1/17/02,41.2,41.35,667700,41.88,41.4,16.080305 +"Consolidated Edison, Inc.",ED,1/18/02,41.25,41.5,545100,41.69,41.6,16.157984 +"Consolidated Edison, Inc.",ED,1/22/02,41.27,41.35,627500,41.65,41.4,16.080305 +"Consolidated Edison, Inc.",ED,1/23/02,41.25,41.45,363800,41.6,41.49,16.115263 +"Consolidated Edison, Inc.",ED,1/24/02,41.34,41.49,363200,41.86,41.6,16.157984 +"Consolidated Edison, Inc.",ED,1/25/02,41.21,41.6,548200,41.6,41.54,16.134686 +"Consolidated Edison, Inc.",ED,1/28/02,41.11,41.4,435800,41.54,41.25,16.022036 +"Consolidated Edison, Inc.",ED,1/29/02,40.7,41.25,551500,41.62,40.74,15.823946 +"Consolidated Edison, Inc.",ED,1/30/02,40.03,40.55,715800,40.8,40.53,15.742387 +"Consolidated Edison, Inc.",ED,1/31/02,40.05,40.5,415700,40.99,40.99,15.921058 +"Consolidated Edison, Inc.",ED,2/1/02,40.6,40.74,329400,41.11,41.09,15.959898 +"Consolidated Edison, Inc.",ED,2/4/02,40.75,40.84,336200,41.35,40.96,15.909391 +"Consolidated Edison, Inc.",ED,2/5/02,40.61,40.96,670200,41.15,41,15.924934 +"Consolidated Edison, Inc.",ED,2/6/02,40.71,40.75,763200,41.22,41.22,16.010387 +"Consolidated Edison, Inc.",ED,2/7/02,41,41.1,463500,41.5,41.13,15.9754305 +"Consolidated Edison, Inc.",ED,2/8/02,41.05,41.1,2109500,41.5,41.44,16.095835 +"Consolidated Edison, Inc.",ED,2/11/02,40.65,41.1,1076300,41.36,41.13,16.192287 +"Consolidated Edison, Inc.",ED,2/12/02,40.76,41.1,619200,41.3,40.76,16.046623 +"Consolidated Edison, Inc.",ED,2/13/02,40.75,40.88,543100,41.11,40.88,16.09387 +"Consolidated Edison, Inc.",ED,2/14/02,40.45,40.95,373200,40.95,40.58,15.975768 +"Consolidated Edison, Inc.",ED,2/15/02,40.25,40.65,456100,40.85,40.7,16.023005 +"Consolidated Edison, Inc.",ED,2/19/02,40.16,40.5,315700,40.75,40.22,15.834039 +"Consolidated Edison, Inc.",ED,2/20/02,39.3,40.22,465600,40.4,40.26,15.849786 +"Consolidated Edison, Inc.",ED,2/21/02,40,40.15,288200,40.65,40.03,15.759237 +"Consolidated Edison, Inc.",ED,2/22/02,39.75,39.75,406100,40.8,40.66,16.007263 +"Consolidated Edison, Inc.",ED,2/25/02,40.03,40.95,398600,40.95,40.25,15.845841 +"Consolidated Edison, Inc.",ED,2/26/02,40.1,40.5,294800,40.55,40.34,15.88128 +"Consolidated Edison, Inc.",ED,2/27/02,40.27,40.5,247400,40.85,40.58,15.975768 +"Consolidated Edison, Inc.",ED,2/28/02,40.5,40.58,381900,40.95,40.8,16.062374 +"Consolidated Edison, Inc.",ED,3/1/02,40.75,40.81,347300,41.37,41.37,16.286777 +"Consolidated Edison, Inc.",ED,3/4/02,41.26,41.45,417000,41.95,41.93,16.507242 +"Consolidated Edison, Inc.",ED,3/5/02,41.44,41.93,454500,41.98,41.98,16.526928 +"Consolidated Edison, Inc.",ED,3/6/02,41.6,41.98,625200,42.5,42.5,16.73164 +"Consolidated Edison, Inc.",ED,3/7/02,42.1,42.35,661500,42.62,42.48,16.72377 +"Consolidated Edison, Inc.",ED,3/8/02,42.1,42.3,431100,42.66,42.25,16.633219 +"Consolidated Edison, Inc.",ED,3/11/02,41.72,42.25,375800,42.45,42.25,16.633219 +"Consolidated Edison, Inc.",ED,3/12/02,41.53,42.3,538400,42.3,41.62,16.3852 +"Consolidated Edison, Inc.",ED,3/13/02,41.25,41.6,459900,41.74,41.39,16.29465 +"Consolidated Edison, Inc.",ED,3/14/02,41.36,41.45,467300,41.75,41.6,16.37733 +"Consolidated Edison, Inc.",ED,3/15/02,41.38,41.85,669600,41.99,41.5,16.337952 +"Consolidated Edison, Inc.",ED,3/18/02,41,41.25,541900,41.7,41.5,16.337952 +"Consolidated Edison, Inc.",ED,3/19/02,41.38,41.5,424500,41.8,41.4,16.29859 +"Consolidated Edison, Inc.",ED,3/20/02,40.85,41.3,272300,41.75,41.58,16.369452 +"Consolidated Edison, Inc.",ED,3/21/02,41.28,41.33,478400,42.3,42.21,16.617477 +"Consolidated Edison, Inc.",ED,3/22/02,41.72,42.4,497600,42.4,41.75,16.436382 +"Consolidated Edison, Inc.",ED,3/25/02,41.33,41.65,448800,41.97,41.51,16.341887 +"Consolidated Edison, Inc.",ED,3/26/02,41.43,41.55,457100,41.84,41.73,16.428503 +"Consolidated Edison, Inc.",ED,3/27/02,41.5,41.71,539700,42.13,42.03,16.546618 +"Consolidated Edison, Inc.",ED,3/28/02,41.9,42.05,589800,42.49,41.91,16.499367 +"Consolidated Edison, Inc.",ED,4/1/02,41.52,41.91,403300,41.95,41.71,16.420637 +"Consolidated Edison, Inc.",ED,4/2/02,41.63,41.7,492600,42.25,42.22,16.621412 +"Consolidated Edison, Inc.",ED,4/3/02,42,42.15,686400,42.58,42.5,16.73164 +"Consolidated Edison, Inc.",ED,4/4/02,42.42,42.5,694800,42.72,42.7,16.810379 +"Consolidated Edison, Inc.",ED,4/5/02,42.25,42.65,449900,42.95,42.27,16.641094 +"Consolidated Edison, Inc.",ED,4/8/02,41.9,42.15,299300,42.35,42.35,16.672585 +"Consolidated Edison, Inc.",ED,4/9/02,42.03,42.35,262200,42.35,42.11,16.578108 +"Consolidated Edison, Inc.",ED,4/10/02,41.85,41.86,383200,42.62,42.55,16.751326 +"Consolidated Edison, Inc.",ED,4/11/02,42,42.56,350000,42.65,42.09,16.570223 +"Consolidated Edison, Inc.",ED,4/12/02,41.71,41.85,406400,42.1,42.09,16.570223 +"Consolidated Edison, Inc.",ED,4/15/02,41.57,41.85,470300,41.96,41.58,16.369452 +"Consolidated Edison, Inc.",ED,4/16/02,41.75,41.9,576500,42.5,42.4,16.692276 +"Consolidated Edison, Inc.",ED,4/17/02,42.11,42.4,331400,42.52,42.51,16.735582 +"Consolidated Edison, Inc.",ED,4/18/02,42.38,42.5,424200,42.8,42.8,16.849743 +"Consolidated Edison, Inc.",ED,4/19/02,42.3,42.7,389900,42.89,42.85,16.869427 +"Consolidated Edison, Inc.",ED,4/22/02,42.88,42.95,341400,43.25,43.1,16.96784 +"Consolidated Edison, Inc.",ED,4/23/02,42.9,42.9,551500,43.91,43.41,17.089886 +"Consolidated Edison, Inc.",ED,4/24/02,43.2,43.41,581100,43.92,43.5,17.125324 +"Consolidated Edison, Inc.",ED,4/25/02,43.05,43.4,394800,43.4,43.1,16.96784 +"Consolidated Edison, Inc.",ED,4/26/02,42.44,42.9,533400,43.08,42.92,16.896984 +"Consolidated Edison, Inc.",ED,4/29/02,42.61,42.67,357200,43.17,42.89,16.885178 +"Consolidated Edison, Inc.",ED,4/30/02,43.02,43.14,539300,43.6,43.59,17.160755 +"Consolidated Edison, Inc.",ED,5/1/02,43.26,43.45,714300,43.86,43.7,17.204062 +"Consolidated Edison, Inc.",ED,5/2/02,43.2,43.45,364400,43.99,43.99,17.318224 +"Consolidated Edison, Inc.",ED,5/3/02,43.71,43.99,605500,44.22,44.08,17.353664 +"Consolidated Edison, Inc.",ED,5/6/02,44.05,44.1,390300,44.49,44.28,17.432407 +"Consolidated Edison, Inc.",ED,5/7/02,43.85,44.29,431800,44.44,44.14,17.377283 +"Consolidated Edison, Inc.",ED,5/8/02,43.86,43.9,890900,44.69,44.69,17.593807 +"Consolidated Edison, Inc.",ED,5/9/02,44.35,44.6,565200,45.05,44.61,17.562319 +"Consolidated Edison, Inc.",ED,5/10/02,44.02,44.4,1946600,44.89,44.13,17.373344 +"Consolidated Edison, Inc.",ED,5/13/02,43.55,43.8,582900,44.32,44.15,17.602596 +"Consolidated Edison, Inc.",ED,5/14/02,43.65,44.2,543600,44.2,44.12,17.590635 +"Consolidated Edison, Inc.",ED,5/15/02,43.6,44.05,406800,44.18,43.8,17.463058 +"Consolidated Edison, Inc.",ED,5/16/02,43.27,43.8,479900,43.85,43.4,17.303577 +"Consolidated Edison, Inc.",ED,5/17/02,42.45,43.25,564200,43.49,43.38,17.295599 +"Consolidated Edison, Inc.",ED,5/20/02,43.3,43.3,387500,44.15,43.69,17.419197 +"Consolidated Edison, Inc.",ED,5/21/02,42.4,43.55,602300,44.36,44.07,17.570707 +"Consolidated Edison, Inc.",ED,5/22/02,44,44.07,514600,44.84,44.75,17.841814 +"Consolidated Edison, Inc.",ED,5/23/02,44.65,44.95,637200,45.21,45.02,17.949472 +"Consolidated Edison, Inc.",ED,5/24/02,44.82,45.05,485100,45.4,45.08,17.97339 +"Consolidated Edison, Inc.",ED,5/28/02,44.95,45.08,324200,45.23,45.1,17.981365 +"Consolidated Edison, Inc.",ED,5/29/02,44.65,44.95,582600,45.07,44.75,17.841814 +"Consolidated Edison, Inc.",ED,5/30/02,43.97,44.6,499500,44.75,44.16,17.606586 +"Consolidated Edison, Inc.",ED,5/31/02,43.76,44.16,478800,44.16,43.77,17.451097 +"Consolidated Edison, Inc.",ED,6/3/02,42.82,43.78,576000,43.8,42.82,17.072327 +"Consolidated Edison, Inc.",ED,6/4/02,42.55,42.6,727000,43.25,43.09,17.179981 +"Consolidated Edison, Inc.",ED,6/5/02,42.31,43.1,561400,43.1,42.72,17.032457 +"Consolidated Edison, Inc.",ED,6/6/02,41.47,42.7,855100,42.71,41.49,16.54206 +"Consolidated Edison, Inc.",ED,6/7/02,40.86,41.25,1151400,41.45,41.16,16.410484 +"Consolidated Edison, Inc.",ED,6/10/02,41.02,41.2,774100,41.47,41.25,16.446365 +"Consolidated Edison, Inc.",ED,6/11/02,41.03,41.25,750500,41.55,41.03,16.358656 +"Consolidated Edison, Inc.",ED,6/12/02,40.94,41.3,631700,41.47,41.27,16.45435 +"Consolidated Edison, Inc.",ED,6/13/02,41.02,41.27,1455000,41.43,41.24,16.442387 +"Consolidated Edison, Inc.",ED,6/14/02,40.63,41.28,626900,41.3,41.2,16.426437 +"Consolidated Edison, Inc.",ED,6/17/02,41,41.35,828000,41.4,41.36,16.490221 +"Consolidated Edison, Inc.",ED,6/18/02,41.45,41.85,1056500,41.9,41.75,16.645723 +"Consolidated Edison, Inc.",ED,6/19/02,41.27,41.75,721800,41.9,41.4,16.506174 +"Consolidated Edison, Inc.",ED,6/20/02,40.98,41.26,496900,41.6,41.08,16.378592 +"Consolidated Edison, Inc.",ED,6/21/02,40.51,40.6,1001800,41.34,41.31,16.470293 +"Consolidated Edison, Inc.",ED,6/24/02,40.64,41.31,687700,41.33,40.83,16.27892 +"Consolidated Edison, Inc.",ED,6/25/02,40.65,40.83,645300,41.29,40.89,16.302835 +"Consolidated Edison, Inc.",ED,6/26/02,40.1,40.85,998900,40.85,40.55,16.167282 +"Consolidated Edison, Inc.",ED,6/27/02,40.34,40.6,593100,41.02,41,16.3467 +"Consolidated Edison, Inc.",ED,6/28/02,40.95,41.05,711500,41.92,41.75,16.645723 +"Consolidated Edison, Inc.",ED,7/1/02,41.15,41.75,462100,41.8,41.24,16.442387 +"Consolidated Edison, Inc.",ED,7/2/02,40.44,41.05,664700,41.3,40.56,16.171265 +"Consolidated Edison, Inc.",ED,7/3/02,39.99,40.7,465000,40.8,40,15.947995 +"Consolidated Edison, Inc.",ED,7/5/02,39.48,40.15,362900,40.15,40.05,15.967924 +"Consolidated Edison, Inc.",ED,7/8/02,39.68,39.9,587500,40.1,39.94,15.924072 +"Consolidated Edison, Inc.",ED,7/9/02,39,39.9,663200,40.07,39,15.549296 +"Consolidated Edison, Inc.",ED,7/10/02,37.45,39.4,1099100,39.4,37.75,15.050925 +"Consolidated Edison, Inc.",ED,7/11/02,37.05,37.5,1154100,38.76,38.65,15.40975 +"Consolidated Edison, Inc.",ED,7/12/02,37.37,38.66,1161000,38.66,37.6,14.991119 +"Consolidated Edison, Inc.",ED,7/15/02,35.5,37.61,2286000,37.61,37.58,14.98314 +"Consolidated Edison, Inc.",ED,7/16/02,37.07,37.55,1665900,38.1,37.15,14.811701 +"Consolidated Edison, Inc.",ED,7/17/02,36.43,37.17,1213400,37.5,37.05,14.771828 +"Consolidated Edison, Inc.",ED,7/18/02,36.34,37.05,832600,37.05,36.35,14.492743 +"Consolidated Edison, Inc.",ED,7/19/02,34.55,35.7,1886400,35.91,34.87,13.902664 +"Consolidated Edison, Inc.",ED,7/22/02,34.53,34.8,1679800,35.7,35.44,14.129921 +"Consolidated Edison, Inc.",ED,7/23/02,33.14,35.44,1935800,35.85,33.58,13.388342 +"Consolidated Edison, Inc.",ED,7/24/02,32.65,32.7,1902900,36.92,36.76,14.656207 +"Consolidated Edison, Inc.",ED,7/25/02,36.54,36.9,1576000,39,39,15.549296 +"Consolidated Edison, Inc.",ED,7/26/02,38.35,38.9,1419900,39.75,39.16,15.613093 +"Consolidated Edison, Inc.",ED,7/29/02,39.11,39.3,1212800,40.4,39.88,15.900153 +"Consolidated Edison, Inc.",ED,7/30/02,39.7,39.88,1417300,42.2,42.1,16.785265 +"Consolidated Edison, Inc.",ED,7/31/02,41,42,1590200,42.95,42.85,17.084288 +"Consolidated Edison, Inc.",ED,8/1/02,41.1,42.5,1074100,42.9,41.4,16.506174 +"Consolidated Edison, Inc.",ED,8/2/02,40.58,41.4,1165900,42,41.14,16.402515 +"Consolidated Edison, Inc.",ED,8/5/02,41.04,41.39,927400,42.35,41.28,16.45834 +"Consolidated Edison, Inc.",ED,8/6/02,41.6,41.6,903100,43,42.89,17.10024 +"Consolidated Edison, Inc.",ED,8/7/02,42.8,43.3,971600,43.47,43.19,17.219849 +"Consolidated Edison, Inc.",ED,8/8/02,42.54,43.02,771800,43.63,43.44,17.319517 +"Consolidated Edison, Inc.",ED,8/9/02,42.8,43.3,2028800,43.8,43.11,17.187948 +"Consolidated Edison, Inc.",ED,8/12/02,42.14,42.3,1115800,43.15,43.15,17.428278 +"Consolidated Edison, Inc.",ED,8/13/02,42,42.65,832800,42.8,42.08,16.996105 +"Consolidated Edison, Inc.",ED,8/14/02,41.82,42.08,810600,42.89,42.8,17.286905 +"Consolidated Edison, Inc.",ED,8/15/02,42.05,42.81,812300,43.2,42.23,17.056683 +"Consolidated Edison, Inc.",ED,8/16/02,41.73,42.1,674500,42.29,41.98,16.955711 +"Consolidated Edison, Inc.",ED,8/19/02,41.71,41.9,691600,42.3,42.04,16.979944 +"Consolidated Edison, Inc.",ED,8/20/02,41.4,41.9,988100,42.18,41.83,16.895123 +"Consolidated Edison, Inc.",ED,8/21/02,41.64,41.83,1135100,42.68,42.55,17.185934 +"Consolidated Edison, Inc.",ED,8/22/02,42.6,42.63,789200,43.07,42.99,17.363653 +"Consolidated Edison, Inc.",ED,8/23/02,42.06,43,499500,43,42.1,17.00418 +"Consolidated Edison, Inc.",ED,8/26/02,42,42.11,584800,42.61,42.53,17.177853 +"Consolidated Edison, Inc.",ED,8/27/02,41.78,42.55,855800,42.69,41.79,16.87897 +"Consolidated Edison, Inc.",ED,8/28/02,41.27,41.78,520000,41.79,41.4,16.721443 +"Consolidated Edison, Inc.",ED,8/29/02,40.7,41.3,834100,41.39,40.95,16.539692 +"Consolidated Edison, Inc.",ED,8/30/02,40.5,40.7,1283900,41.19,40.69,16.434675 +"Consolidated Edison, Inc.",ED,9/3/02,39.99,40.75,1139700,40.8,40.18,16.228691 +"Consolidated Edison, Inc.",ED,9/4/02,39.28,40.18,672400,40.36,40.15,16.216574 +"Consolidated Edison, Inc.",ED,9/5/02,39.75,40.14,524000,40.35,40,16.155987 +"Consolidated Edison, Inc.",ED,9/6/02,39.91,40.2,546500,40.45,40.11,16.20042 +"Consolidated Edison, Inc.",ED,9/9/02,39.2,40,959500,40.44,39.98,16.14791 +"Consolidated Edison, Inc.",ED,9/10/02,39.6,39.98,1393900,40.21,39.9,16.115602 +"Consolidated Edison, Inc.",ED,9/11/02,39.65,40.3,419300,40.3,39.95,16.13579 +"Consolidated Edison, Inc.",ED,9/12/02,39.13,39.95,665100,40.05,39.19,15.828834 +"Consolidated Edison, Inc.",ED,9/13/02,38.96,39,1143600,39.96,39.65,16.014631 +"Consolidated Edison, Inc.",ED,9/16/02,39.04,39.2,1212700,39.83,39.78,16.067125 +"Consolidated Edison, Inc.",ED,9/17/02,39.35,39.85,1101000,40,39.47,15.941916 +"Consolidated Edison, Inc.",ED,9/18/02,39.15,39.42,1043200,40.63,40.21,16.240803 +"Consolidated Edison, Inc.",ED,9/19/02,39.5,40.05,839000,40.51,40.07,16.184263 +"Consolidated Edison, Inc.",ED,9/20/02,38.24,39.89,2022900,39.9,39.68,16.026731 +"Consolidated Edison, Inc.",ED,9/23/02,38.55,39.3,759100,39.56,39.16,15.816722 +"Consolidated Edison, Inc.",ED,9/24/02,38.06,39.1,1157800,39.1,38.5,15.5501375 +"Consolidated Edison, Inc.",ED,9/25/02,38.5,38.65,689700,39.99,39.4,15.913647 +"Consolidated Edison, Inc.",ED,9/26/02,39.5,39.5,1290700,40.9,40.89,16.515453 +"Consolidated Edison, Inc.",ED,9/27/02,39.96,40.75,1722100,40.92,40.51,16.361979 +"Consolidated Edison, Inc.",ED,9/30/02,39.53,40.51,1346400,40.68,40.22,16.244846 +"Consolidated Edison, Inc.",ED,10/1/02,39.85,40.3,964300,41.63,41.61,16.806274 +"Consolidated Edison, Inc.",ED,10/2/02,40.9,41.35,1040300,41.95,41.15,16.62047 +"Consolidated Edison, Inc.",ED,10/3/02,41.45,41.92,1264200,42.35,42.21,17.048616 +"Consolidated Edison, Inc.",ED,10/4/02,41.34,41.7,1293500,42.14,41.93,16.935518 +"Consolidated Edison, Inc.",ED,10/7/02,42.04,42.3,1076500,43.77,42.85,17.3071 +"Consolidated Edison, Inc.",ED,10/8/02,41.19,43,2367900,44.45,43.87,17.719082 +"Consolidated Edison, Inc.",ED,10/9/02,40.8,43.5,2080900,43.51,40.92,16.527575 +"Consolidated Edison, Inc.",ED,10/10/02,39.94,40.72,1848300,42.71,42.49,17.161703 +"Consolidated Edison, Inc.",ED,10/11/02,41.64,42.75,1196900,42.9,42,16.963778 +"Consolidated Edison, Inc.",ED,10/14/02,40.4,41,977400,42.5,42.37,17.113232 +"Consolidated Edison, Inc.",ED,10/15/02,41.6,42.45,1558000,42.5,41.98,16.955711 +"Consolidated Edison, Inc.",ED,10/16/02,40.29,41.98,1570700,41.98,40.29,16.273127 +"Consolidated Edison, Inc.",ED,10/17/02,39.51,40.75,1752400,41.61,41.61,16.806274 +"Consolidated Edison, Inc.",ED,10/18/02,40.75,41.1,1253800,42.32,42.1,17.00418 +"Consolidated Edison, Inc.",ED,10/21/02,41.9,41.95,1132400,43.95,43.95,17.751392 +"Consolidated Edison, Inc.",ED,10/22/02,42.4,43.89,1254000,44.35,42.97,17.355574 +"Consolidated Edison, Inc.",ED,10/23/02,42.73,42.73,638100,43.96,43.83,17.70293 +"Consolidated Edison, Inc.",ED,10/24/02,43.38,44.05,1028500,44.5,43.95,17.751392 +"Consolidated Edison, Inc.",ED,10/25/02,43.33,43.96,854500,44.25,43.85,17.711 +"Consolidated Edison, Inc.",ED,10/28/02,44.09,44.35,1206000,45.16,44.3,17.892757 +"Consolidated Edison, Inc.",ED,10/29/02,43.11,44.15,952000,44.7,43.74,17.66658 +"Consolidated Edison, Inc.",ED,10/30/02,43.38,44,1153200,44.39,43.81,17.694847 +"Consolidated Edison, Inc.",ED,10/31/02,42.48,43.2,1402300,43.8,42.57,17.194008 +"Consolidated Edison, Inc.",ED,11/1/02,42.35,42.57,958700,42.92,42.69,17.242477 +"Consolidated Edison, Inc.",ED,11/4/02,42.7,43,1787000,44.06,43.85,17.711 +"Consolidated Edison, Inc.",ED,11/5/02,42.65,43.86,1191300,43.86,43.33,17.500978 +"Consolidated Edison, Inc.",ED,11/6/02,43.25,43.58,748400,43.94,43.91,17.73524 +"Consolidated Edison, Inc.",ED,11/7/02,42.02,43.8,2104800,43.8,42.5,17.16574 +"Consolidated Edison, Inc.",ED,11/8/02,40.5,42.51,1298500,42.51,40.58,16.607122 +"Consolidated Edison, Inc.",ED,11/11/02,40.07,40.59,662100,41,40.79,16.693066 +"Consolidated Edison, Inc.",ED,11/12/02,39.35,41,1291700,41.29,39.45,16.144674 +"Consolidated Edison, Inc.",ED,11/13/02,39.46,39.46,1315200,40.45,40.31,16.49663 +"Consolidated Edison, Inc.",ED,11/14/02,40.45,40.5,564300,41.02,40.91,16.742168 +"Consolidated Edison, Inc.",ED,11/15/02,40.69,40.91,731100,41.31,41.27,16.889505 +"Consolidated Edison, Inc.",ED,11/18/02,40.74,41.7,617200,41.78,40.9,16.738085 +"Consolidated Edison, Inc.",ED,11/19/02,40.3,40.9,597500,40.9,40.48,16.566204 +"Consolidated Edison, Inc.",ED,11/20/02,40.03,40.5,885400,40.75,40.69,16.652138 +"Consolidated Edison, Inc.",ED,11/21/02,40.02,40.1,878800,40.67,40.23,16.463892 +"Consolidated Edison, Inc.",ED,11/22/02,39.55,40.23,1046200,41,40.68,16.648045 +"Consolidated Edison, Inc.",ED,11/25/02,39.75,40.69,1414800,40.69,40.41,16.537544 +"Consolidated Edison, Inc.",ED,11/26/02,39.65,40.41,911200,40.41,39.68,16.23879 +"Consolidated Edison, Inc.",ED,11/27/02,39.65,40.4,696200,40.4,40.02,16.377941 +"Consolidated Edison, Inc.",ED,11/29/02,39.45,39.8,395600,39.94,39.75,16.267448 +"Consolidated Edison, Inc.",ED,12/2/02,39.02,39.5,747500,39.8,39.18,16.034176 +"Consolidated Edison, Inc.",ED,12/3/02,39.2,39.2,863200,40.2,40.2,16.451607 +"Consolidated Edison, Inc.",ED,12/4/02,39.78,40.43,920900,40.58,39.78,16.27972 +"Consolidated Edison, Inc.",ED,12/5/02,39.49,39.95,598200,40.4,39.62,16.214247 +"Consolidated Edison, Inc.",ED,12/6/02,39.52,39.62,790400,40.14,39.82,16.296091 +"Consolidated Edison, Inc.",ED,12/9/02,40,40,973100,40.98,40.52,16.582565 +"Consolidated Edison, Inc.",ED,12/10/02,40.22,40.42,578100,41.08,41.08,16.811733 +"Consolidated Edison, Inc.",ED,12/11/02,40.75,41.02,582500,41.49,41.38,16.934523 +"Consolidated Edison, Inc.",ED,12/12/02,41.22,41.5,556400,41.95,41.76,17.090027 +"Consolidated Edison, Inc.",ED,12/13/02,41.76,41.77,1086200,42.46,42.33,17.323301 +"Consolidated Edison, Inc.",ED,12/16/02,41.86,42.7,823500,42.7,42.4,17.35195 +"Consolidated Edison, Inc.",ED,12/17/02,42.55,42.55,648800,42.96,42.85,17.5361 +"Consolidated Edison, Inc.",ED,12/18/02,42.74,43,845500,43.1,43.1,17.638412 +"Consolidated Edison, Inc.",ED,12/19/02,42.65,42.9,587600,43.1,42.94,17.572931 +"Consolidated Edison, Inc.",ED,12/20/02,43,43.25,1197200,43.35,43.23,17.691622 +"Consolidated Edison, Inc.",ED,12/23/02,42.5,43.3,555800,43.35,42.62,17.441977 +"Consolidated Edison, Inc.",ED,12/24/02,42.63,42.87,204900,43.03,42.9,17.556568 +"Consolidated Edison, Inc.",ED,12/26/02,42.77,42.82,285100,43.29,42.87,17.544289 +"Consolidated Edison, Inc.",ED,12/27/02,42.3,42.75,263500,43.17,42.51,17.396965 +"Consolidated Edison, Inc.",ED,12/30/02,42.42,42.51,394700,43.19,43,17.597486 +"Consolidated Edison, Inc.",ED,12/31/02,42.53,42.75,656700,42.97,42.82,17.523827 +"Consolidated Edison, Inc.",ED,1/2/03,42.87,42.95,678600,43.25,43.25,17.6998 +"Consolidated Edison, Inc.",ED,1/3/03,43.26,43.27,650000,43.84,43.84,17.941257 +"Consolidated Edison, Inc.",ED,1/6/03,43.88,43.97,1449200,46.02,45.99,18.821125 +"Consolidated Edison, Inc.",ED,1/7/03,44.15,46,1338500,46,44.6,18.252277 +"Consolidated Edison, Inc.",ED,1/8/03,44.21,44.6,607200,44.76,44.36,18.154058 +"Consolidated Edison, Inc.",ED,1/9/03,43.83,44.6,900800,44.6,44.02,18.014923 +"Consolidated Edison, Inc.",ED,1/10/03,43.25,44.02,923500,44.02,43.87,17.95354 +"Consolidated Edison, Inc.",ED,1/13/03,42.43,43.88,1872000,43.88,42.45,17.372406 +"Consolidated Edison, Inc.",ED,1/14/03,41.45,42.45,1998900,42.45,42.02,17.19643 +"Consolidated Edison, Inc.",ED,1/15/03,40.96,41.5,1661700,41.75,41.16,16.844486 +"Consolidated Edison, Inc.",ED,1/16/03,40.35,41.25,3224000,42.3,41.72,17.073654 +"Consolidated Edison, Inc.",ED,1/17/03,41.3,41.4,950300,41.69,41.61,17.02864 +"Consolidated Edison, Inc.",ED,1/21/03,40.91,41.5,1348600,41.97,41.25,16.881313 +"Consolidated Edison, Inc.",ED,1/22/03,40.28,41,1095400,41.25,40.81,16.701246 +"Consolidated Edison, Inc.",ED,1/23/03,40.9,40.9,763400,41.49,41.32,16.909964 +"Consolidated Edison, Inc.",ED,1/24/03,40.3,40.85,825000,40.89,40.44,16.549824 +"Consolidated Edison, Inc.",ED,1/27/03,39.09,40.03,1262900,40.12,39.16,16.025995 +"Consolidated Edison, Inc.",ED,1/28/03,39.3,39.38,1815300,40.16,40.05,16.39022 +"Consolidated Edison, Inc.",ED,1/29/03,39.41,40.05,835200,40.16,39.77,16.275642 +"Consolidated Edison, Inc.",ED,1/30/03,39.51,39.9,887200,40,39.8,16.287905 +"Consolidated Edison, Inc.",ED,1/31/03,39.56,39.8,885700,40.18,39.92,16.337025 +"Consolidated Edison, Inc.",ED,2/3/03,39.7,39.91,933700,40.18,40.18,16.443417 +"Consolidated Edison, Inc.",ED,2/4/03,39.8,40.05,722800,40.09,39.91,16.332928 +"Consolidated Edison, Inc.",ED,2/5/03,39.47,40,685800,40.15,39.47,16.152851 +"Consolidated Edison, Inc.",ED,2/6/03,39.3,39.3,762400,39.98,39.94,16.345207 +"Consolidated Edison, Inc.",ED,2/7/03,39.17,39.94,1140800,40.04,39.21,16.046453 +"Consolidated Edison, Inc.",ED,2/10/03,38.55,38.75,880700,39.05,38.81,16.112886 +"Consolidated Edison, Inc.",ED,2/11/03,37.64,39.05,809500,39.05,37.8,15.693557 +"Consolidated Edison, Inc.",ED,2/12/03,36.73,37.95,1059600,37.98,37,15.361418 +"Consolidated Edison, Inc.",ED,2/13/03,36.55,37.01,1069500,38.39,38.14,15.834712 +"Consolidated Edison, Inc.",ED,2/14/03,38.2,38.2,1101700,39.05,39.03,16.204224 +"Consolidated Edison, Inc.",ED,2/18/03,38.9,39.2,671900,39.4,39.24,16.291407 +"Consolidated Edison, Inc.",ED,2/19/03,38.64,39.24,669000,39.42,38.84,16.12534 +"Consolidated Edison, Inc.",ED,2/20/03,38.64,39.05,640100,39.39,38.77,16.096281 +"Consolidated Edison, Inc.",ED,2/21/03,38.7,39,874200,39.51,39.31,16.320473 +"Consolidated Edison, Inc.",ED,2/24/03,39.04,39.32,956400,39.68,39.21,16.27895 +"Consolidated Edison, Inc.",ED,2/25/03,38.88,39.2,732500,39.74,39.29,16.312166 +"Consolidated Edison, Inc.",ED,2/26/03,38.51,39.3,463600,39.33,38.54,16.000793 +"Consolidated Edison, Inc.",ED,2/27/03,38.72,38.72,598500,39.34,38.81,16.112886 +"Consolidated Edison, Inc.",ED,2/28/03,38.88,39.05,665400,39.23,39,16.191767 +"Consolidated Edison, Inc.",ED,3/3/03,39.04,39.25,457600,39.71,39.1,16.233284 +"Consolidated Edison, Inc.",ED,3/4/03,38.7,39.11,590500,39.24,38.8,16.108728 +"Consolidated Edison, Inc.",ED,3/5/03,38.65,38.9,802100,39.17,39.03,16.204224 +"Consolidated Edison, Inc.",ED,3/6/03,38.71,38.95,574400,39.25,39.15,16.25404 +"Consolidated Edison, Inc.",ED,3/7/03,38.83,39.05,500900,39.3,39.23,16.287258 +"Consolidated Edison, Inc.",ED,3/10/03,38.25,39,746100,39,38.25,15.880382 +"Consolidated Edison, Inc.",ED,3/11/03,38,38.3,832900,38.82,38.06,15.801506 +"Consolidated Edison, Inc.",ED,3/12/03,37.63,38.06,1276900,38.25,38.23,15.872078 +"Consolidated Edison, Inc.",ED,3/13/03,37.96,38.48,960100,38.58,38,15.776598 +"Consolidated Edison, Inc.",ED,3/14/03,37.85,38.1,943300,38.25,38,15.776598 +"Consolidated Edison, Inc.",ED,3/17/03,37.86,37.99,985200,38.73,38.73,16.079666 +"Consolidated Edison, Inc.",ED,3/18/03,38.58,38.9,1171800,39.13,39,16.191767 +"Consolidated Edison, Inc.",ED,3/19/03,38.66,38.99,815800,39.13,38.89,16.1461 +"Consolidated Edison, Inc.",ED,3/20/03,38.5,38.8,802000,38.95,38.62,16.033997 +"Consolidated Edison, Inc.",ED,3/21/03,38.46,38.75,943800,39.5,39.5,16.399355 +"Consolidated Edison, Inc.",ED,3/24/03,38.69,39.5,778900,39.5,38.76,16.092127 +"Consolidated Edison, Inc.",ED,3/25/03,38.73,38.77,826700,39.44,39.19,16.270645 +"Consolidated Edison, Inc.",ED,3/26/03,38.85,39.19,877500,39.3,38.85,16.12949 +"Consolidated Edison, Inc.",ED,3/27/03,38.18,38.85,1628300,38.85,38.56,16.009092 +"Consolidated Edison, Inc.",ED,3/28/03,38.15,38.31,983100,38.6,38.46,15.967573 +"Consolidated Edison, Inc.",ED,3/31/03,38.13,38.46,1098900,38.71,38.47,15.971725 +"Consolidated Edison, Inc.",ED,4/1/03,38.38,38.46,1389200,38.99,38.91,16.154402 +"Consolidated Edison, Inc.",ED,4/2/03,38.89,38.91,1073900,39.2,39,16.191767 +"Consolidated Edison, Inc.",ED,4/3/03,38.77,39,738400,39.21,39,16.191767 +"Consolidated Edison, Inc.",ED,4/4/03,38.91,39.1,532000,39.35,39.34,16.332928 +"Consolidated Edison, Inc.",ED,4/7/03,38.93,39.51,683100,39.92,39.02,16.200071 +"Consolidated Edison, Inc.",ED,4/8/03,38.9,39.02,642300,39.41,39.05,16.212524 +"Consolidated Edison, Inc.",ED,4/9/03,38.91,39.23,631500,39.37,38.98,16.183458 +"Consolidated Edison, Inc.",ED,4/10/03,38.88,38.91,521000,39.39,39.35,16.337074 +"Consolidated Edison, Inc.",ED,4/11/03,39.3,39.48,793900,39.72,39.5,16.399355 +"Consolidated Edison, Inc.",ED,4/14/03,39.44,39.51,719900,39.72,39.53,16.411808 +"Consolidated Edison, Inc.",ED,4/15/03,39.5,39.55,448200,39.95,39.89,16.561268 +"Consolidated Edison, Inc.",ED,4/16/03,39.07,39.9,831100,39.9,39.3,16.316317 +"Consolidated Edison, Inc.",ED,4/17/03,39,39.3,807200,39.4,39.09,16.229132 +"Consolidated Edison, Inc.",ED,4/21/03,38.2,39.1,1280800,39.1,38.51,15.98833 +"Consolidated Edison, Inc.",ED,4/22/03,38.36,38.51,881200,39.08,38.94,16.166853 +"Consolidated Edison, Inc.",ED,4/23/03,38.55,38.97,645100,39.05,39,16.191767 +"Consolidated Edison, Inc.",ED,4/24/03,38.91,38.91,621700,39.48,39.24,16.291407 +"Consolidated Edison, Inc.",ED,4/25/03,38.8,39.17,742900,39.43,38.91,16.154402 +"Consolidated Edison, Inc.",ED,4/28/03,38.94,38.95,1060800,39.4,39.3,16.316317 +"Consolidated Edison, Inc.",ED,4/29/03,38.94,39.31,1082900,39.42,38.95,16.171011 +"Consolidated Edison, Inc.",ED,4/30/03,38.79,39.15,766300,39.15,38.87,16.137789 +"Consolidated Edison, Inc.",ED,5/1/03,38.41,38.87,856200,38.99,38.86,16.133636 +"Consolidated Edison, Inc.",ED,5/2/03,38.51,38.75,941900,38.98,38.67,16.054756 +"Consolidated Edison, Inc.",ED,5/5/03,38.63,38.85,556900,38.95,38.8,16.108728 +"Consolidated Edison, Inc.",ED,5/6/03,38.68,38.97,572500,39.04,38.81,16.112886 +"Consolidated Edison, Inc.",ED,5/7/03,38.65,38.81,606100,39.09,38.92,16.158554 +"Consolidated Edison, Inc.",ED,5/8/03,38.82,38.92,758100,39.22,39.1,16.233284 +"Consolidated Edison, Inc.",ED,5/9/03,38.95,39.25,2129300,39.5,39.49,16.395195 +"Consolidated Edison, Inc.",ED,5/12/03,38.72,39.15,798300,39.16,38.72,16.30676 +"Consolidated Edison, Inc.",ED,5/13/03,38.72,38.72,833600,39.04,39,16.42468 +"Consolidated Edison, Inc.",ED,5/14/03,39.03,39.2,724700,39.24,39.11,16.471006 +"Consolidated Edison, Inc.",ED,5/15/03,38.95,39.13,985500,39.59,39.56,16.66052 +"Consolidated Edison, Inc.",ED,5/16/03,39.57,39.57,1677300,40.59,40.55,17.077457 +"Consolidated Edison, Inc.",ED,5/19/03,39.88,39.88,3030800,40.5,40.3,16.972166 +"Consolidated Edison, Inc.",ED,5/20/03,40.02,40.45,1478200,40.45,40.25,16.951115 +"Consolidated Edison, Inc.",ED,5/21/03,40,40.3,1396600,40.68,40.62,17.10693 +"Consolidated Edison, Inc.",ED,5/22/03,40.6,40.62,1612900,41.46,41.41,17.439644 +"Consolidated Edison, Inc.",ED,5/23/03,41.7,41.7,2938400,43.56,43.02,18.117685 +"Consolidated Edison, Inc.",ED,5/27/03,43.05,43.05,2765600,44.26,43.94,18.505136 +"Consolidated Edison, Inc.",ED,5/28/03,43.55,44,2154600,44.14,43.83,18.45882 +"Consolidated Edison, Inc.",ED,5/29/03,42.4,43.7,1752900,43.91,42.73,17.995562 +"Consolidated Edison, Inc.",ED,5/30/03,42.46,42.6,1836800,42.99,42.99,18.105051 +"Consolidated Edison, Inc.",ED,6/2/03,42.6,42.98,1326600,43.2,43.02,18.117685 +"Consolidated Edison, Inc.",ED,6/3/03,42.69,43.1,1107500,43.45,43.29,18.231396 +"Consolidated Edison, Inc.",ED,6/4/03,43.03,43.2,718800,43.75,43.6,18.361948 +"Consolidated Edison, Inc.",ED,6/5/03,42.8,43.6,1133400,43.6,42.8,18.025036 +"Consolidated Edison, Inc.",ED,6/6/03,42.43,43.05,998000,43.18,42.72,17.99134 +"Consolidated Edison, Inc.",ED,6/9/03,42.42,42.6,860100,42.72,42.62,17.949224 +"Consolidated Edison, Inc.",ED,6/10/03,42.25,42.62,855800,42.8,42.26,17.797613 +"Consolidated Edison, Inc.",ED,6/11/03,41.97,42.23,982400,42.39,42.31,17.818674 +"Consolidated Edison, Inc.",ED,6/12/03,42.15,42.5,984000,43.3,43.17,18.180859 +"Consolidated Edison, Inc.",ED,6/13/03,42.25,43.2,922300,43.3,42.34,17.831303 +"Consolidated Edison, Inc.",ED,6/16/03,42.7,42.8,1101500,43.22,43.22,18.201914 +"Consolidated Edison, Inc.",ED,6/17/03,42.72,43.9,1162600,43.9,42.74,17.999767 +"Consolidated Edison, Inc.",ED,6/18/03,42.45,42.45,965100,43.42,43.42,18.28614 +"Consolidated Edison, Inc.",ED,6/19/03,43.28,43.7,1117000,43.99,43.79,18.441969 +"Consolidated Edison, Inc.",ED,6/20/03,43.43,44.02,1702300,44.2,43.59,18.357742 +"Consolidated Edison, Inc.",ED,6/23/03,43.03,43.2,839100,43.72,43.45,18.298786 +"Consolidated Edison, Inc.",ED,6/24/03,43.31,43.7,640300,43.73,43.42,18.28614 +"Consolidated Edison, Inc.",ED,6/25/03,43.42,43.7,981100,44.15,43.47,18.3072 +"Consolidated Edison, Inc.",ED,6/26/03,43.41,43.72,671500,43.83,43.63,18.37458 +"Consolidated Edison, Inc.",ED,6/27/03,43.15,43.7,594500,43.73,43.16,18.176651 +"Consolidated Edison, Inc.",ED,6/30/03,42.98,43,594100,43.44,43.28,18.227186 +"Consolidated Edison, Inc.",ED,7/1/03,42.68,43.28,1090500,43.45,43.41,18.281935 +"Consolidated Edison, Inc.",ED,7/2/03,43.31,43.7,1113000,43.78,43.51,18.324045 +"Consolidated Edison, Inc.",ED,7/3/03,43.2,43.5,543400,43.58,43.3,18.235601 +"Consolidated Edison, Inc.",ED,7/7/03,42.9,43.2,741300,43.45,42.95,18.08821 +"Consolidated Edison, Inc.",ED,7/8/03,41.82,42.65,1550400,42.73,41.9,17.645998 +"Consolidated Edison, Inc.",ED,7/9/03,41.45,41.95,1065200,42.08,41.55,17.498604 +"Consolidated Edison, Inc.",ED,7/10/03,40.62,41.4,1368500,41.4,40.65,17.119576 +"Consolidated Edison, Inc.",ED,7/11/03,40.51,40.78,1587300,40.96,40.95,17.24591 +"Consolidated Edison, Inc.",ED,7/14/03,40.89,41.3,1055500,41.47,41.02,17.275398 +"Consolidated Edison, Inc.",ED,7/15/03,40.52,41,978200,41.2,40.65,17.119576 +"Consolidated Edison, Inc.",ED,7/16/03,40.01,40.76,927600,40.76,40.37,17.001652 +"Consolidated Edison, Inc.",ED,7/17/03,39.52,40.12,1173900,40.28,39.95,16.824774 +"Consolidated Edison, Inc.",ED,7/18/03,40.1,40.3,892600,40.87,40.77,17.170103 +"Consolidated Edison, Inc.",ED,7/21/03,39.97,40.75,636100,40.76,40.2,16.930056 +"Consolidated Edison, Inc.",ED,7/22/03,39.88,40.2,1137800,40.78,40.68,17.132206 +"Consolidated Edison, Inc.",ED,7/23/03,40.27,40.68,707400,40.8,40.45,17.035343 +"Consolidated Edison, Inc.",ED,7/24/03,40.18,40.46,780500,40.81,40.47,17.043762 +"Consolidated Edison, Inc.",ED,7/25/03,40.2,40.53,540600,40.6,40.44,17.03113 +"Consolidated Edison, Inc.",ED,7/28/03,39.89,40.38,723400,40.41,39.9,16.80371 +"Consolidated Edison, Inc.",ED,7/29/03,39.8,40.1,667500,40.37,39.9,16.80371 +"Consolidated Edison, Inc.",ED,7/30/03,39.82,40.2,770300,40.24,39.9,16.80371 +"Consolidated Edison, Inc.",ED,7/31/03,39.59,39.91,856400,40,39.71,16.723698 +"Consolidated Edison, Inc.",ED,8/1/03,39.25,39.7,667500,39.7,39.26,16.53417 +"Consolidated Edison, Inc.",ED,8/4/03,38.75,39.26,1358600,39.46,39.4,16.59313 +"Consolidated Edison, Inc.",ED,8/5/03,39,39.39,942900,39.4,39.09,16.462584 +"Consolidated Edison, Inc.",ED,8/6/03,38.55,39.05,1429800,39.59,39.5,16.635254 +"Consolidated Edison, Inc.",ED,8/7/03,39.4,39.62,1173100,40.15,40.12,16.896355 +"Consolidated Edison, Inc.",ED,8/8/03,40.13,40.2,3224300,40.69,40.68,17.132206 +"Consolidated Edison, Inc.",ED,8/11/03,39.51,40.19,849100,40.31,39.94,17.055344 +"Consolidated Edison, Inc.",ED,8/12/03,39.67,39.93,762100,40.04,40.02,17.089502 +"Consolidated Edison, Inc.",ED,8/13/03,39.53,40.1,813400,40.14,39.67,16.940048 +"Consolidated Edison, Inc.",ED,8/14/03,39.3,39.75,687300,39.75,39.5,16.867455 +"Consolidated Edison, Inc.",ED,8/15/03,39.06,39.6,1030600,39.75,39.31,16.78632 +"Consolidated Edison, Inc.",ED,8/18/03,39.26,39.31,1173600,39.74,39.49,16.863182 +"Consolidated Edison, Inc.",ED,8/19/03,39.55,39.75,669400,39.85,39.8,16.99556 +"Consolidated Edison, Inc.",ED,8/20/03,39.6,39.6,1313900,39.94,39.83,17.008366 +"Consolidated Edison, Inc.",ED,8/21/03,39.71,40,1165300,40.09,39.71,16.957127 +"Consolidated Edison, Inc.",ED,8/22/03,39.51,39.95,1028400,40,39.54,16.884533 +"Consolidated Edison, Inc.",ED,8/25/03,39.4,39.46,423200,39.85,39.81,16.999828 +"Consolidated Edison, Inc.",ED,8/26/03,39.56,39.65,535900,39.98,39.94,17.055344 +"Consolidated Edison, Inc.",ED,8/27/03,39.51,39.8,564300,39.9,39.52,16.875994 +"Consolidated Edison, Inc.",ED,8/28/03,39.18,39.54,732300,39.56,39.35,16.803398 +"Consolidated Edison, Inc.",ED,8/29/03,39.14,39.35,422900,39.54,39.53,16.880266 +"Consolidated Edison, Inc.",ED,9/2/03,39.05,39.25,1725400,39.79,39.68,16.944302 +"Consolidated Edison, Inc.",ED,9/3/03,39.45,39.9,861700,39.93,39.86,17.021181 +"Consolidated Edison, Inc.",ED,9/4/03,39.61,39.92,768000,39.97,39.76,16.97848 +"Consolidated Edison, Inc.",ED,9/5/03,39.35,39.7,676600,39.79,39.43,16.83756 +"Consolidated Edison, Inc.",ED,9/8/03,39.37,39.5,567700,40.07,40.04,17.098045 +"Consolidated Edison, Inc.",ED,9/9/03,39.72,40,457700,40,39.81,16.999828 +"Consolidated Edison, Inc.",ED,9/10/03,39.74,39.82,843300,40.28,40.28,17.200531 +"Consolidated Edison, Inc.",ED,9/11/03,39.91,40.29,727700,40.64,40,17.080965 +"Consolidated Edison, Inc.",ED,9/12/03,39.86,40,595100,40.39,40.34,17.226154 +"Consolidated Edison, Inc.",ED,9/15/03,39.86,40.52,546500,40.53,40.19,17.162098 +"Consolidated Edison, Inc.",ED,9/16/03,40.2,40.39,589700,40.75,40.53,17.307287 +"Consolidated Edison, Inc.",ED,9/17/03,40.04,40.42,423900,40.43,40.2,17.16637 +"Consolidated Edison, Inc.",ED,9/18/03,40.24,40.33,511500,40.84,40.61,17.34145 +"Consolidated Edison, Inc.",ED,9/19/03,40.52,40.61,1113100,41.03,41.02,17.516527 +"Consolidated Edison, Inc.",ED,9/22/03,40.63,40.8,768400,40.9,40.89,17.461016 +"Consolidated Edison, Inc.",ED,9/23/03,40.74,40.8,744600,41,40.89,17.461016 +"Consolidated Edison, Inc.",ED,9/24/03,40.54,40.93,974100,41,40.58,17.328636 +"Consolidated Edison, Inc.",ED,9/25/03,40.2,40.58,807500,40.73,40.69,17.375616 +"Consolidated Edison, Inc.",ED,9/26/03,40.34,40.57,651900,41.08,41.07,17.537884 +"Consolidated Edison, Inc.",ED,9/29/03,40.7,41.02,518100,41.25,41.16,17.57631 +"Consolidated Edison, Inc.",ED,9/30/03,40.5,41.16,733400,41.18,40.76,17.405506 +"Consolidated Edison, Inc.",ED,10/1/03,40.66,40.8,851300,41.28,41.27,17.623285 +"Consolidated Edison, Inc.",ED,10/2/03,40.94,41.21,657500,41.33,41.22,17.601938 +"Consolidated Edison, Inc.",ED,10/3/03,41.02,41.22,1087900,41.43,41.08,17.542152 +"Consolidated Edison, Inc.",ED,10/6/03,40.94,41.08,450700,41.2,41.02,17.516527 +"Consolidated Edison, Inc.",ED,10/7/03,40.58,41,1080300,41.23,40.99,17.503721 +"Consolidated Edison, Inc.",ED,10/8/03,40.6,40.99,521500,41,40.87,17.452469 +"Consolidated Edison, Inc.",ED,10/9/03,40.44,40.95,886700,41.05,40.73,17.392694 +"Consolidated Edison, Inc.",ED,10/10/03,40.34,40.73,474900,40.85,40.62,17.345709 +"Consolidated Edison, Inc.",ED,10/13/03,40.57,40.72,551300,40.9,40.6,17.337173 +"Consolidated Edison, Inc.",ED,10/14/03,40.5,40.75,714900,40.88,40.75,17.401237 +"Consolidated Edison, Inc.",ED,10/15/03,40.16,40.64,1263400,40.64,40.45,17.273123 +"Consolidated Edison, Inc.",ED,10/16/03,40.05,40.45,911000,40.61,40.45,17.273123 +"Consolidated Edison, Inc.",ED,10/17/03,40.15,40.53,1153200,40.58,40.47,17.281662 +"Consolidated Edison, Inc.",ED,10/20/03,40.2,40.65,1020400,40.67,40.41,17.256035 +"Consolidated Edison, Inc.",ED,10/21/03,40.25,40.46,555600,40.66,40.5,17.29447 +"Consolidated Edison, Inc.",ED,10/22/03,40.39,40.48,581900,40.76,40.46,17.277391 +"Consolidated Edison, Inc.",ED,10/23/03,40.31,40.4,573000,40.66,40.52,17.30302 +"Consolidated Edison, Inc.",ED,10/24/03,40.29,40.3,536400,40.83,40.79,17.418316 +"Consolidated Edison, Inc.",ED,10/27/03,40.53,40.79,542800,41.12,40.58,17.328636 +"Consolidated Edison, Inc.",ED,10/28/03,40.5,40.58,532000,40.83,40.81,17.426857 +"Consolidated Edison, Inc.",ED,10/29/03,40.59,40.65,423800,40.92,40.64,17.354254 +"Consolidated Edison, Inc.",ED,10/30/03,40.45,40.64,413800,40.83,40.75,17.401237 +"Consolidated Edison, Inc.",ED,10/31/03,40.47,40.9,618700,41,40.47,17.281662 +"Consolidated Edison, Inc.",ED,11/3/03,40.61,40.67,638100,41.1,41.1,17.550684 +"Consolidated Edison, Inc.",ED,11/4/03,40.75,41.1,642700,41.15,40.82,17.431128 +"Consolidated Edison, Inc.",ED,11/5/03,40.8,40.88,541900,41.07,41.04,17.52507 +"Consolidated Edison, Inc.",ED,11/6/03,40.98,41.2,2389200,41.31,41.31,17.640368 +"Consolidated Edison, Inc.",ED,11/7/03,40.4,40.75,1084800,40.83,40.4,17.48886 +"Consolidated Edison, Inc.",ED,11/10/03,39.9,40.4,1327800,40.6,39.97,17.302706 +"Consolidated Edison, Inc.",ED,11/11/03,39.75,39.97,731000,39.97,39.78,17.22046 +"Consolidated Edison, Inc.",ED,11/12/03,39.56,39.78,971600,39.88,39.69,17.181503 +"Consolidated Edison, Inc.",ED,11/13/03,39.52,39.56,889900,39.78,39.65,17.16419 +"Consolidated Edison, Inc.",ED,11/14/03,39.5,39.65,732900,39.87,39.5,17.099247 +"Consolidated Edison, Inc.",ED,11/17/03,39.01,39.49,1090500,39.55,39.11,16.930424 +"Consolidated Edison, Inc.",ED,11/18/03,38.8,39.3,1024200,39.46,39.01,16.887135 +"Consolidated Edison, Inc.",ED,11/19/03,39.01,39.18,824200,39.4,39.3,17.012667 +"Consolidated Edison, Inc.",ED,11/20/03,39.07,39.2,932900,39.74,39.29,17.008345 +"Consolidated Edison, Inc.",ED,11/21/03,39.25,39.5,710900,39.62,39.4,17.05596 +"Consolidated Edison, Inc.",ED,11/24/03,39.5,39.65,729000,39.75,39.63,17.155521 +"Consolidated Edison, Inc.",ED,11/25/03,39.51,39.68,674400,40.15,39.98,17.307041 +"Consolidated Edison, Inc.",ED,11/26/03,39.88,39.99,494700,40.18,40.18,17.393618 +"Consolidated Edison, Inc.",ED,11/28/03,40.08,40.08,261500,40.31,40.3,17.44556 +"Consolidated Edison, Inc.",ED,12/1/03,40.05,40.05,765700,40.72,40.67,17.60574 +"Consolidated Edison, Inc.",ED,12/2/03,40.48,40.7,479300,40.71,40.65,17.597082 +"Consolidated Edison, Inc.",ED,12/3/03,40.54,40.65,616000,40.93,40.66,17.601404 +"Consolidated Edison, Inc.",ED,12/4/03,40.56,40.61,412800,40.9,40.88,17.696642 +"Consolidated Edison, Inc.",ED,12/5/03,40.83,40.83,632800,41.31,41.05,17.770235 +"Consolidated Edison, Inc.",ED,12/8/03,40.93,41.05,420700,41.4,41.21,17.839495 +"Consolidated Edison, Inc.",ED,12/9/03,40.78,41.21,684500,41.3,40.79,17.657688 +"Consolidated Edison, Inc.",ED,12/10/03,40.85,40.93,517100,41.08,40.85,17.683651 +"Consolidated Edison, Inc.",ED,12/11/03,40.89,40.95,858100,41.17,41.15,17.813524 +"Consolidated Edison, Inc.",ED,12/12/03,41.05,41.25,1062500,41.45,41.45,17.943388 +"Consolidated Edison, Inc.",ED,12/15/03,41.34,41.75,981700,41.75,41.45,17.943388 +"Consolidated Edison, Inc.",ED,12/16/03,41.16,41.55,861000,41.55,41.55,17.986677 +"Consolidated Edison, Inc.",ED,12/17/03,41.27,41.55,790800,41.78,41.78,18.086243 +"Consolidated Edison, Inc.",ED,12/18/03,41.5,41.7,797900,42.3,42.3,18.311348 +"Consolidated Edison, Inc.",ED,12/19/03,42.1,42.3,874900,42.45,42.38,18.345978 +"Consolidated Edison, Inc.",ED,12/22/03,42.03,42.24,850000,42.65,42.65,18.462864 +"Consolidated Edison, Inc.",ED,12/23/03,42.69,42.8,799900,42.99,42.99,18.610044 +"Consolidated Edison, Inc.",ED,12/24/03,42.78,42.99,294800,43.02,42.83,18.540789 +"Consolidated Edison, Inc.",ED,12/26/03,42.78,42.98,158500,42.98,42.85,18.549437 +"Consolidated Edison, Inc.",ED,12/29/03,42.88,42.92,909300,43.48,43.41,18.791857 +"Consolidated Edison, Inc.",ED,12/30/03,43.27,43.41,817600,43.47,43.29,18.739912 +"Consolidated Edison, Inc.",ED,12/31/03,43,43.23,642900,43.33,43.01,18.618694 +"Consolidated Edison, Inc.",ED,1/2/04,42.87,43.06,1145200,43.19,42.98,18.605717 +"Consolidated Edison, Inc.",ED,1/5/04,42.29,42.98,1703000,43.08,42.7,18.484512 +"Consolidated Edison, Inc.",ED,1/6/04,42.31,42.55,888400,42.71,42.68,18.475853 +"Consolidated Edison, Inc.",ED,1/7/04,42.6,42.68,1064900,42.9,42.9,18.571083 +"Consolidated Edison, Inc.",ED,1/8/04,42.61,42.9,911700,43.15,42.83,18.540789 +"Consolidated Edison, Inc.",ED,1/9/04,42.57,42.83,807800,42.98,42.88,18.56242 +"Consolidated Edison, Inc.",ED,1/12/04,42.52,42.78,908000,42.92,42.79,18.523464 +"Consolidated Edison, Inc.",ED,1/13/04,42.79,42.79,860800,43.15,43.02,18.623034 +"Consolidated Edison, Inc.",ED,1/14/04,42.96,43.03,451900,43.19,43.06,18.640343 +"Consolidated Edison, Inc.",ED,1/15/04,42.72,43.15,593700,43.18,42.85,18.549437 +"Consolidated Edison, Inc.",ED,1/16/04,42.75,42.85,508500,43.03,42.84,18.54511 +"Consolidated Edison, Inc.",ED,1/20/04,42.7,42.8,407100,43.17,43.17,18.687965 +"Consolidated Edison, Inc.",ED,1/21/04,42.88,43.17,793300,43.89,43.89,18.99965 +"Consolidated Edison, Inc.",ED,1/22/04,43.16,43.39,839000,44.1,43.36,18.770214 +"Consolidated Edison, Inc.",ED,1/23/04,42.75,43.3,1426800,43.32,43.25,18.722595 +"Consolidated Edison, Inc.",ED,1/26/04,42.48,43.25,1014000,43.25,42.64,18.458536 +"Consolidated Edison, Inc.",ED,1/27/04,42.21,42.65,1434000,42.65,42.28,18.302687 +"Consolidated Edison, Inc.",ED,1/28/04,42.35,42.45,2564500,43.52,43.4,18.78753 +"Consolidated Edison, Inc.",ED,1/29/04,43,43.4,1572700,43.95,43.79,18.956358 +"Consolidated Edison, Inc.",ED,1/30/04,43.49,43.8,1023300,43.86,43.83,18.973679 +"Consolidated Edison, Inc.",ED,2/2/04,43.77,43.84,1303500,44.12,44.08,19.081902 +"Consolidated Edison, Inc.",ED,2/3/04,43.95,44.08,1011700,44.49,44.47,19.25073 +"Consolidated Edison, Inc.",ED,2/4/04,43.75,44.45,1629800,44.45,43.85,18.982325 +"Consolidated Edison, Inc.",ED,2/5/04,43.54,44.25,1304700,44.3,43.57,18.861118 +"Consolidated Edison, Inc.",ED,2/6/04,43.4,43.65,1102900,43.79,43.43,18.80052 +"Consolidated Edison, Inc.",ED,2/9/04,42.45,42.5,1179900,43.77,42.96,18.84218 +"Consolidated Edison, Inc.",ED,2/10/04,42.9,42.97,1212900,43.2,43.16,18.929913 +"Consolidated Edison, Inc.",ED,2/11/04,42.9,43.2,1274900,43.63,43.63,19.136036 +"Consolidated Edison, Inc.",ED,2/12/04,43.29,43.45,773600,43.59,43.48,19.070255 +"Consolidated Edison, Inc.",ED,2/13/04,43.17,43.53,752000,43.63,43.34,19.008856 +"Consolidated Edison, Inc.",ED,2/17/04,43.18,43.37,592700,43.49,43.48,19.070255 +"Consolidated Edison, Inc.",ED,2/18/04,43.44,43.56,1069700,43.82,43.82,19.219381 +"Consolidated Edison, Inc.",ED,2/19/04,43.94,44,1370300,44.2,44.14,19.359726 +"Consolidated Edison, Inc.",ED,2/20/04,43.44,44.14,720300,44.14,43.57,19.109724 +"Consolidated Edison, Inc.",ED,2/23/04,43.29,43.57,553500,43.77,43.55,19.100958 +"Consolidated Edison, Inc.",ED,2/24/04,43.1,43.55,841100,43.65,43.65,19.144817 +"Consolidated Edison, Inc.",ED,2/25/04,43.5,43.65,716100,43.78,43.51,19.083406 +"Consolidated Edison, Inc.",ED,2/26/04,43.32,43.55,667000,43.72,43.63,19.136036 +"Consolidated Edison, Inc.",ED,2/27/04,42.94,42.94,1507100,44.22,44.17,19.372894 +"Consolidated Edison, Inc.",ED,3/1/04,44.02,44.17,746000,44.63,44.47,19.504473 +"Consolidated Edison, Inc.",ED,3/2/04,44.25,44.55,988400,44.95,44.55,19.539553 +"Consolidated Edison, Inc.",ED,3/3/04,44.22,44.63,855400,44.78,44.64,19.579027 +"Consolidated Edison, Inc.",ED,3/4/04,44.47,44.56,692800,44.86,44.72,19.614117 +"Consolidated Edison, Inc.",ED,3/5/04,44.64,44.77,1009700,44.99,44.9,19.693064 +"Consolidated Edison, Inc.",ED,3/8/04,44.65,44.91,625000,45.01,44.69,19.600958 +"Consolidated Edison, Inc.",ED,3/9/04,44.22,44.64,1005200,44.64,44.46,19.500074 +"Consolidated Edison, Inc.",ED,3/10/04,44.23,44.65,1056500,44.9,44.33,19.443064 +"Consolidated Edison, Inc.",ED,3/11/04,43.57,44.22,1021500,44.61,43.57,19.109724 +"Consolidated Edison, Inc.",ED,3/12/04,43.42,43.55,653900,43.8,43.8,19.210602 +"Consolidated Edison, Inc.",ED,3/15/04,43.6,43.85,586500,43.98,43.86,19.236917 +"Consolidated Edison, Inc.",ED,3/16/04,44,44.15,809500,44.37,44.17,19.372894 +"Consolidated Edison, Inc.",ED,3/17/04,44.38,44.42,727200,44.94,44.94,19.71061 +"Consolidated Edison, Inc.",ED,3/18/04,44.16,44.7,799700,44.75,44.51,19.522015 +"Consolidated Edison, Inc.",ED,3/19/04,44.12,44.35,531200,44.63,44.12,19.35095 +"Consolidated Edison, Inc.",ED,3/22/04,43.6,44.1,830800,44.25,43.68,19.157969 +"Consolidated Edison, Inc.",ED,3/23/04,43.61,43.69,797600,44.13,43.98,19.289562 +"Consolidated Edison, Inc.",ED,3/24/04,43.84,44.04,535300,44.3,43.95,19.276407 +"Consolidated Edison, Inc.",ED,3/25/04,43.9,44.05,463100,44.16,44.11,19.346575 +"Consolidated Edison, Inc.",ED,3/26/04,43.84,43.98,449800,44.3,43.91,19.258854 +"Consolidated Edison, Inc.",ED,3/29/04,43.71,44.1,672900,44.1,43.99,19.293941 +"Consolidated Edison, Inc.",ED,3/30/04,43.75,43.99,638300,44.37,44.37,19.46061 +"Consolidated Edison, Inc.",ED,3/31/04,43.99,44.2,745800,44.28,44.1,19.342186 +"Consolidated Edison, Inc.",ED,4/1/04,44.08,44.2,894400,44.25,44.14,19.359726 +"Consolidated Edison, Inc.",ED,4/2/04,43.73,44.15,995600,44.15,43.87,19.241308 +"Consolidated Edison, Inc.",ED,4/5/04,43.7,43.87,603300,44.2,44.19,19.381659 +"Consolidated Edison, Inc.",ED,4/6/04,43.84,44.03,541200,44.19,43.89,19.250082 +"Consolidated Edison, Inc.",ED,4/7/04,43.3,43.82,1283400,43.98,43.31,18.995695 +"Consolidated Edison, Inc.",ED,4/8/04,43.05,43.32,702900,43.5,43.4,19.035166 +"Consolidated Edison, Inc.",ED,4/12/04,42.62,43.23,1429700,43.48,42.71,18.73253 +"Consolidated Edison, Inc.",ED,4/13/04,41.65,42.7,1751100,42.7,42.15,18.486921 +"Consolidated Edison, Inc.",ED,4/14/04,41.64,42.05,1485400,42.28,41.9,18.377268 +"Consolidated Edison, Inc.",ED,4/15/04,41.98,42.12,1196200,42.3,42.19,18.504461 +"Consolidated Edison, Inc.",ED,4/16/04,42.07,42.19,956400,42.37,42.33,18.56587 +"Consolidated Edison, Inc.",ED,4/19/04,41.91,42.15,523500,42.2,42.03,18.434288 +"Consolidated Edison, Inc.",ED,4/20/04,41.69,41.95,676400,42.3,41.69,18.285166 +"Consolidated Edison, Inc.",ED,4/21/04,41.4,41.75,867300,41.94,41.74,18.307096 +"Consolidated Edison, Inc.",ED,4/22/04,41.44,41.75,1907400,42.71,42.37,18.583406 +"Consolidated Edison, Inc.",ED,4/23/04,41.72,42.28,1243300,42.28,42.14,18.482534 +"Consolidated Edison, Inc.",ED,4/26/04,41.79,42.15,1329100,42.32,41.93,18.390427 +"Consolidated Edison, Inc.",ED,4/27/04,41.74,42.1,811200,42.14,41.94,18.394812 +"Consolidated Edison, Inc.",ED,4/28/04,41.59,41.91,711900,42,41.6,18.245695 +"Consolidated Edison, Inc.",ED,4/29/04,41.02,41.72,933800,41.95,41.23,18.08341 +"Consolidated Edison, Inc.",ED,4/30/04,40.9,41.3,1167200,41.48,41.21,18.07463 +"Consolidated Edison, Inc.",ED,5/3/04,40.7,41.1,923000,41.23,41.19,18.065863 +"Consolidated Edison, Inc.",ED,5/4/04,40.95,41.15,771700,41.48,41.24,18.087795 +"Consolidated Edison, Inc.",ED,5/5/04,41.1,41.2,896600,41.45,41.25,18.092178 +"Consolidated Edison, Inc.",ED,5/6/04,40.86,41,782400,41.58,41.49,18.197445 +"Consolidated Edison, Inc.",ED,5/7/04,39.94,41.47,2596000,41.47,39.98,17.535162 +"Consolidated Edison, Inc.",ED,5/10/04,38.75,39.2,1876000,39.41,38.99,17.346088 +"Consolidated Edison, Inc.",ED,5/11/04,37.23,37.95,4490200,38.51,37.74,16.789974 +"Consolidated Edison, Inc.",ED,5/12/04,37.5,37.85,9518600,38.24,37.85,16.838911 +"Consolidated Edison, Inc.",ED,5/13/04,37.65,37.79,1765000,37.93,37.82,16.825567 +"Consolidated Edison, Inc.",ED,5/14/04,37.77,37.8,2199300,38.29,38.18,16.985735 +"Consolidated Edison, Inc.",ED,5/17/04,37.3,38.08,1620800,38.08,37.6,16.727694 +"Consolidated Edison, Inc.",ED,5/18/04,37.61,37.78,1621700,37.86,37.77,16.803326 +"Consolidated Edison, Inc.",ED,5/19/04,37.25,37.88,1316600,37.99,37.26,16.576431 +"Consolidated Edison, Inc.",ED,5/20/04,37.31,37.37,1176600,37.7,37.53,16.696548 +"Consolidated Edison, Inc.",ED,5/21/04,37.59,37.8,1044900,37.86,37.79,16.81222 +"Consolidated Edison, Inc.",ED,5/24/04,37.76,37.86,1026300,38.19,38.09,16.945692 +"Consolidated Edison, Inc.",ED,5/25/04,37.95,38.09,1098100,38.49,38.37,17.070263 +"Consolidated Edison, Inc.",ED,5/26/04,38.1,38.44,1243800,38.84,38.78,17.252653 +"Consolidated Edison, Inc.",ED,5/27/04,38.7,38.88,1470900,39.28,38.81,17.266012 +"Consolidated Edison, Inc.",ED,5/28/04,38.78,38.9,1386600,39.27,39.26,17.466198 +"Consolidated Edison, Inc.",ED,6/1/04,39.03,39.42,1108700,39.46,39.08,17.386126 +"Consolidated Edison, Inc.",ED,6/2/04,39.06,39.23,693500,39.34,39.28,17.475103 +"Consolidated Edison, Inc.",ED,6/3/04,38.77,39.28,1074100,39.3,38.79,17.257109 +"Consolidated Edison, Inc.",ED,6/4/04,38.85,38.9,1077300,39.33,39.2,17.43951 +"Consolidated Edison, Inc.",ED,6/7/04,39.2,39.2,832600,39.41,39.28,17.475103 +"Consolidated Edison, Inc.",ED,6/8/04,38.82,39.35,957400,39.35,39.12,17.40392 +"Consolidated Edison, Inc.",ED,6/9/04,38.68,39.1,683500,39.24,38.77,17.248217 +"Consolidated Edison, Inc.",ED,6/10/04,38.77,39,485500,39.06,39.06,17.377224 +"Consolidated Edison, Inc.",ED,6/14/04,38.61,38.85,1081200,38.9,38.61,17.177023 +"Consolidated Edison, Inc.",ED,6/15/04,38.78,39.1,1020900,39.13,38.96,17.332739 +"Consolidated Edison, Inc.",ED,6/16/04,38.95,39.1,591800,39.28,39.02,17.359428 +"Consolidated Edison, Inc.",ED,6/17/04,38.77,39.02,517800,39.2,39.12,17.40392 +"Consolidated Edison, Inc.",ED,6/18/04,38.84,39.13,1515800,39.56,39.53,17.586327 +"Consolidated Edison, Inc.",ED,6/21/04,39.36,39.53,1002800,40.02,39.91,17.755375 +"Consolidated Edison, Inc.",ED,6/22/04,39.76,39.76,1464800,40.07,39.97,17.78207 +"Consolidated Edison, Inc.",ED,6/23/04,39.72,39.85,1459300,40.35,40.32,17.93779 +"Consolidated Edison, Inc.",ED,6/24/04,40.24,40.34,644200,40.51,40.3,17.928879 +"Consolidated Edison, Inc.",ED,6/25/04,40.06,40.3,1011600,40.44,40.28,17.919989 +"Consolidated Edison, Inc.",ED,6/28/04,40,40.38,671000,40.53,40.18,17.875498 +"Consolidated Edison, Inc.",ED,6/29/04,39.47,40.23,680400,40.23,39.75,17.6842 +"Consolidated Edison, Inc.",ED,6/30/04,39.18,39.9,794900,39.94,39.76,17.688648 +"Consolidated Edison, Inc.",ED,7/1/04,39.12,39.62,971400,39.87,39.39,17.52404 +"Consolidated Edison, Inc.",ED,7/2/04,39.35,39.45,546800,39.87,39.63,17.630812 +"Consolidated Edison, Inc.",ED,7/6/04,39.29,39.6,967000,39.65,39.32,17.492897 +"Consolidated Edison, Inc.",ED,7/7/04,39.17,39.32,568600,39.43,39.33,17.497345 +"Consolidated Edison, Inc.",ED,7/8/04,39.22,39.33,907700,39.66,39.43,17.541836 +"Consolidated Edison, Inc.",ED,7/9/04,39.22,39.5,711100,39.61,39.44,17.54628 +"Consolidated Edison, Inc.",ED,7/12/04,39.3,39.48,504200,39.58,39.56,17.599667 +"Consolidated Edison, Inc.",ED,7/13/04,39.38,39.5,459900,39.56,39.55,17.595217 +"Consolidated Edison, Inc.",ED,7/14/04,39.4,39.4,781600,40,39.99,17.790968 +"Consolidated Edison, Inc.",ED,7/15/04,40.01,40.08,738300,40.27,40.07,17.826563 +"Consolidated Edison, Inc.",ED,7/16/04,39.9,40.09,779500,40.24,39.91,17.755375 +"Consolidated Edison, Inc.",ED,7/19/04,39.95,40.05,1092300,40.41,40.36,17.955576 +"Consolidated Edison, Inc.",ED,7/20/04,40.14,40.4,860500,40.55,40.28,17.919989 +"Consolidated Edison, Inc.",ED,7/21/04,39.69,40.28,810900,40.32,39.9,17.750933 +"Consolidated Edison, Inc.",ED,7/22/04,39.76,40,1025100,40.1,39.83,17.719784 +"Consolidated Edison, Inc.",ED,7/23/04,39.62,39.86,1105600,40.12,40.05,17.81767 +"Consolidated Edison, Inc.",ED,7/26/04,39.6,40.05,669300,40.24,39.7,17.661957 +"Consolidated Edison, Inc.",ED,7/27/04,39.42,39.7,1088300,39.83,39.55,17.595217 +"Consolidated Edison, Inc.",ED,7/28/04,39.55,39.56,910900,40.1,40.08,17.831015 +"Consolidated Edison, Inc.",ED,7/29/04,40.06,40.24,1005200,40.65,40.65,18.084599 +"Consolidated Edison, Inc.",ED,7/30/04,40.59,40.65,754100,40.97,40.97,18.22695 +"Consolidated Edison, Inc.",ED,8/2/04,40.8,40.97,779400,41.27,41.17,18.315939 +"Consolidated Edison, Inc.",ED,8/3/04,40.98,41.17,713000,41.45,41.31,18.37822 +"Consolidated Edison, Inc.",ED,8/4/04,41.06,41.27,909700,41.58,41.56,18.489437 +"Consolidated Edison, Inc.",ED,8/5/04,41.02,41.64,564600,41.68,41.05,18.26255 +"Consolidated Edison, Inc.",ED,8/6/04,41.05,41.05,1424700,41.95,41.62,18.516134 +"Consolidated Edison, Inc.",ED,8/9/04,40.4,41.18,1499400,41.19,40.67,18.3425 +"Consolidated Edison, Inc.",ED,8/10/04,40.53,40.67,968600,40.93,40.88,18.437212 +"Consolidated Edison, Inc.",ED,8/11/04,40.69,40.7,620000,41.17,41.17,18.568003 +"Consolidated Edison, Inc.",ED,8/12/04,40.93,41.14,694800,41.36,41,18.491327 +"Consolidated Edison, Inc.",ED,8/13/04,40.74,41,379000,41.03,40.9,18.446226 +"Consolidated Edison, Inc.",ED,8/16/04,40.76,41.03,475300,41.08,40.95,18.468771 +"Consolidated Edison, Inc.",ED,8/17/04,40.83,40.9,379600,41.05,40.9,18.446226 +"Consolidated Edison, Inc.",ED,8/18/04,40.9,40.94,774800,41.47,41.35,18.649181 +"Consolidated Edison, Inc.",ED,8/19/04,40.86,41.34,665400,41.34,40.92,18.455242 +"Consolidated Edison, Inc.",ED,8/20/04,40.75,40.85,644800,40.99,40.87,18.432695 +"Consolidated Edison, Inc.",ED,8/23/04,40.78,40.88,416300,41.04,40.8,18.40113 +"Consolidated Edison, Inc.",ED,8/24/04,40.77,40.95,462700,40.96,40.86,18.428186 +"Consolidated Edison, Inc.",ED,8/25/04,40.87,40.98,532600,41.15,41.13,18.549957 +"Consolidated Edison, Inc.",ED,8/26/04,41.1,41.23,544000,41.31,41.18,18.572506 +"Consolidated Edison, Inc.",ED,8/27/04,41.13,41.15,359200,41.35,41.27,18.613096 +"Consolidated Edison, Inc.",ED,8/30/04,41.2,41.3,457400,41.56,41.42,18.680754 +"Consolidated Edison, Inc.",ED,8/31/04,41.43,41.43,770000,42.2,42.2,19.032536 +"Consolidated Edison, Inc.",ED,9/1/04,42.08,42.1,774000,42.41,42.41,19.127256 +"Consolidated Edison, Inc.",ED,9/2/04,42.35,42.41,659700,42.67,42.64,19.230988 +"Consolidated Edison, Inc.",ED,9/3/04,42.45,42.6,544800,42.74,42.66,19.240005 +"Consolidated Edison, Inc.",ED,9/7/04,42.71,42.85,630500,42.9,42.86,19.3302 +"Consolidated Edison, Inc.",ED,9/8/04,42.01,42.72,725200,42.73,42.15,19.009989 +"Consolidated Edison, Inc.",ED,9/9/04,41.81,42.1,1123300,42.3,41.87,18.883696 +"Consolidated Edison, Inc.",ED,9/10/04,41.43,41.82,1377700,41.97,41.93,18.91076 +"Consolidated Edison, Inc.",ED,9/13/04,41.61,41.93,830000,41.93,41.82,18.861156 +"Consolidated Edison, Inc.",ED,9/14/04,41.36,41.76,767000,41.79,41.5,18.716837 +"Consolidated Edison, Inc.",ED,9/15/04,41.42,41.6,526100,41.7,41.68,18.798014 +"Consolidated Edison, Inc.",ED,9/16/04,41.81,41.9,515800,42.29,42.23,19.046064 +"Consolidated Edison, Inc.",ED,9/17/04,42.3,42.33,690000,42.55,42.51,19.172358 +"Consolidated Edison, Inc.",ED,9/20/04,42.19,42.4,428500,42.51,42.3,19.07764 +"Consolidated Edison, Inc.",ED,9/21/04,42.13,42.45,414200,42.45,42.32,19.086662 +"Consolidated Edison, Inc.",ED,9/22/04,42.02,42.15,618300,42.34,42.1,18.98744 +"Consolidated Edison, Inc.",ED,9/23/04,41.63,42.05,564400,42.11,41.63,18.775475 +"Consolidated Edison, Inc.",ED,9/24/04,41.37,41.55,663600,41.72,41.66,18.788996 +"Consolidated Edison, Inc.",ED,9/27/04,41.54,41.6,468900,42.04,41.93,18.91076 +"Consolidated Edison, Inc.",ED,9/28/04,41.81,41.81,795100,42.3,42.12,18.996458 +"Consolidated Edison, Inc.",ED,9/29/04,41.8,42.11,454700,42.11,42,18.942333 +"Consolidated Edison, Inc.",ED,9/30/04,41.9,41.9,839100,42.18,42.04,18.960377 +"Consolidated Edison, Inc.",ED,10/1/04,42.09,42.16,662600,42.35,42.31,19.08215 +"Consolidated Edison, Inc.",ED,10/4/04,42.27,42.43,693800,42.78,42.72,19.26706 +"Consolidated Edison, Inc.",ED,10/5/04,42.58,42.58,561500,42.88,42.83,19.316677 +"Consolidated Edison, Inc.",ED,10/6/04,42.69,42.87,807100,43.08,43,19.39334 +"Consolidated Edison, Inc.",ED,10/7/04,42.44,42.6,756900,42.93,42.48,19.158817 +"Consolidated Edison, Inc.",ED,10/8/04,42.34,42.57,728200,42.78,42.49,19.163338 +"Consolidated Edison, Inc.",ED,10/11/04,42.4,42.49,380300,42.78,42.74,19.27608 +"Consolidated Edison, Inc.",ED,10/12/04,42.59,42.75,972600,43.25,43.25,19.506092 +"Consolidated Edison, Inc.",ED,10/13/04,42.48,43.25,845900,43.25,42.65,19.235493 +"Consolidated Edison, Inc.",ED,10/14/04,42.49,42.52,606600,42.8,42.71,19.262547 +"Consolidated Edison, Inc.",ED,10/15/04,42.71,42.71,909700,43.35,43.25,19.506092 +"Consolidated Edison, Inc.",ED,10/18/04,42.81,43.07,823100,43.18,42.96,19.3753 +"Consolidated Edison, Inc.",ED,10/19/04,42.41,42.96,688700,42.98,42.47,19.154308 +"Consolidated Edison, Inc.",ED,10/20/04,42.21,42.5,822000,42.68,42.64,19.230988 +"Consolidated Edison, Inc.",ED,10/21/04,42.4,42.5,587200,42.97,42.94,19.36628 +"Consolidated Edison, Inc.",ED,10/22/04,42.9,42.99,754500,43.48,43.35,19.5512 +"Consolidated Edison, Inc.",ED,10/25/04,43.26,43.45,719600,43.75,43.58,19.65493 +"Consolidated Edison, Inc.",ED,10/26/04,43.31,43.5,795900,44,44,19.844349 +"Consolidated Edison, Inc.",ED,10/27/04,43.57,43.8,727300,43.95,43.67,19.695517 +"Consolidated Edison, Inc.",ED,10/28/04,43.34,43.67,719400,43.74,43.5,19.61884 +"Consolidated Edison, Inc.",ED,10/29/04,43.25,43.51,1151000,43.54,43.45,19.5963 +"Consolidated Edison, Inc.",ED,11/1/04,43.31,43.38,1157800,43.74,43.51,19.62336 +"Consolidated Edison, Inc.",ED,11/2/04,42.91,43.45,1336000,43.48,42.92,19.357265 +"Consolidated Edison, Inc.",ED,11/3/04,43.35,43.35,986700,43.91,43.87,19.785719 +"Consolidated Edison, Inc.",ED,11/4/04,43.84,43.87,1309000,45.18,45.18,20.376535 +"Consolidated Edison, Inc.",ED,11/5/04,44.4,45.18,1739600,45.18,45.04,20.313404 +"Consolidated Edison, Inc.",ED,11/8/04,44.46,44.47,1814800,44.78,44.61,20.375055 +"Consolidated Edison, Inc.",ED,11/9/04,44.19,44.61,764300,44.67,44.26,20.215197 +"Consolidated Edison, Inc.",ED,11/10/04,44.1,44.45,805300,44.72,44.47,20.311111 +"Consolidated Edison, Inc.",ED,11/11/04,44.46,44.72,616300,45.23,45.1,20.59887 +"Consolidated Edison, Inc.",ED,11/12/04,44.91,45.15,558000,45.59,45.59,20.822666 +"Consolidated Edison, Inc.",ED,11/15/04,45.03,45.45,472600,45.57,45.11,20.60343 +"Consolidated Edison, Inc.",ED,11/16/04,44.96,45.11,425600,45.42,44.99,20.548615 +"Consolidated Edison, Inc.",ED,11/17/04,44.57,45,788900,45.16,44.69,20.411594 +"Consolidated Edison, Inc.",ED,11/18/04,44.68,44.69,450100,44.93,44.78,20.452705 +"Consolidated Edison, Inc.",ED,11/19/04,44.26,44.78,699100,45,44.55,20.34765 +"Consolidated Edison, Inc.",ED,11/22/04,44.57,44.7,649400,45,45,20.553186 +"Consolidated Edison, Inc.",ED,11/23/04,44.7,44.7,744300,45.37,45.15,20.621693 +"Consolidated Edison, Inc.",ED,11/24/04,44.98,45.35,633700,45.46,45.05,20.576015 +"Consolidated Edison, Inc.",ED,11/26/04,45.25,45.3,209400,45.5,45.4,20.735884 +"Consolidated Edison, Inc.",ED,11/29/04,44.57,45.4,695800,45.4,44.76,20.443563 +"Consolidated Edison, Inc.",ED,11/30/04,43.85,44.6,1099200,44.7,43.85,20.027937 +"Consolidated Edison, Inc.",ED,12/1/04,43.13,44.08,1798400,44.1,43.84,20.023376 +"Consolidated Edison, Inc.",ED,12/2/04,43.24,43.55,934200,43.76,43.49,19.863512 +"Consolidated Edison, Inc.",ED,12/3/04,43.49,43.9,1378300,43.97,43.59,19.909191 +"Consolidated Edison, Inc.",ED,12/6/04,43.38,43.65,914200,44.09,44.09,20.137552 +"Consolidated Edison, Inc.",ED,12/7/04,43.73,44,814200,44.13,43.73,19.973122 +"Consolidated Edison, Inc.",ED,12/8/04,43.46,43.77,778100,43.92,43.49,19.863512 +"Consolidated Edison, Inc.",ED,12/9/04,43.36,43.37,801500,43.7,43.36,19.80414 +"Consolidated Edison, Inc.",ED,12/10/04,43.16,44.14,818000,44.14,43.45,19.84524 +"Consolidated Edison, Inc.",ED,12/13/04,43.58,43.75,549300,44.28,44.26,20.215197 +"Consolidated Edison, Inc.",ED,12/14/04,44.03,44.3,621500,44.59,44.57,20.356789 +"Consolidated Edison, Inc.",ED,12/15/04,44.23,44.63,904500,44.65,44.5,20.32482 +"Consolidated Edison, Inc.",ED,12/16/04,44.03,44.75,1002400,44.75,44.2,20.187794 +"Consolidated Edison, Inc.",ED,12/17/04,43.88,44.16,1384100,44.25,44.08,20.132986 +"Consolidated Edison, Inc.",ED,12/20/04,44.08,44.33,1062700,44.45,44.19,20.183228 +"Consolidated Edison, Inc.",ED,12/21/04,44.03,44.15,819400,44.64,44.6,20.370493 +"Consolidated Edison, Inc.",ED,12/22/04,44.33,44.7,968300,44.7,44.42,20.288273 +"Consolidated Edison, Inc.",ED,12/23/04,44.24,44.58,1190900,44.62,44.6,20.370493 +"Consolidated Edison, Inc.",ED,12/27/04,43.88,44.59,858400,44.7,43.88,20.041636 +"Consolidated Edison, Inc.",ED,12/28/04,43.79,44.1,928200,44.23,43.95,20.07362 +"Consolidated Edison, Inc.",ED,12/29/04,43.82,44.08,541800,44.14,44.05,20.119287 +"Consolidated Edison, Inc.",ED,12/30/04,44.02,44.05,593900,44.38,44.19,20.183228 +"Consolidated Edison, Inc.",ED,12/31/04,43.75,44.17,417600,44.17,43.75,19.982264 +"Consolidated Edison, Inc.",ED,1/3/05,43.08,43.76,1328900,43.91,43.3,19.77673 +"Consolidated Edison, Inc.",ED,1/4/05,43.16,43.42,1159700,43.59,43.17,19.717354 +"Consolidated Edison, Inc.",ED,1/5/05,42.54,42.96,2116200,42.98,42.7,19.502697 +"Consolidated Edison, Inc.",ED,1/6/05,42.63,42.65,889200,42.85,42.75,19.525522 +"Consolidated Edison, Inc.",ED,1/7/05,42.6,42.98,873600,43.16,42.87,19.580332 +"Consolidated Edison, Inc.",ED,1/10/05,42.92,42.97,1219700,43.5,43.42,19.83154 +"Consolidated Edison, Inc.",ED,1/11/05,43.09,43.6,1017300,43.61,43.34,19.795004 +"Consolidated Edison, Inc.",ED,1/12/05,43.21,43.52,678900,43.65,43.48,19.858946 +"Consolidated Edison, Inc.",ED,1/13/05,43.39,43.54,598500,43.75,43.49,19.863512 +"Consolidated Edison, Inc.",ED,1/14/05,43.32,43.6,752200,43.86,43.43,19.836111 +"Consolidated Edison, Inc.",ED,1/18/05,43.22,43.35,820700,43.98,43.98,20.087315 +"Consolidated Edison, Inc.",ED,1/19/05,43.7,43.98,508600,44.14,43.72,19.968569 +"Consolidated Edison, Inc.",ED,1/20/05,43.52,43.6,577700,43.91,43.65,19.936586 +"Consolidated Edison, Inc.",ED,1/21/05,43.36,43.65,739800,43.81,43.4,19.822403 +"Consolidated Edison, Inc.",ED,1/24/05,43.45,43.45,690500,43.98,43.58,19.904627 +"Consolidated Edison, Inc.",ED,1/25/05,43.27,43.7,1464900,43.91,43.27,19.763031 +"Consolidated Edison, Inc.",ED,1/26/05,43.29,43.35,725700,43.82,43.75,19.982264 +"Consolidated Edison, Inc.",ED,1/27/05,43.19,43.68,1918800,43.68,43.6,19.913752 +"Consolidated Edison, Inc.",ED,1/28/05,43.02,43.6,848600,43.6,43.3,19.77673 +"Consolidated Edison, Inc.",ED,1/31/05,43.26,43.8,1021300,43.97,43.87,20.037075 +"Consolidated Edison, Inc.",ED,2/1/05,43.59,43.71,1126600,43.97,43.82,20.014236 +"Consolidated Edison, Inc.",ED,2/2/05,43.57,43.8,833200,43.83,43.76,19.986832 +"Consolidated Edison, Inc.",ED,2/3/05,43.44,43.76,996800,43.76,43.6,19.913752 +"Consolidated Edison, Inc.",ED,2/4/05,43.65,43.85,1012500,44.19,44.19,20.183228 +"Consolidated Edison, Inc.",ED,2/7/05,43.91,44.18,735200,44.2,44.15,20.164967 +"Consolidated Edison, Inc.",ED,2/8/05,43.97,44.17,917200,44.3,44,20.096447 +"Consolidated Edison, Inc.",ED,2/9/05,44,44.1,732800,44.26,44.21,20.19237 +"Consolidated Edison, Inc.",ED,2/10/05,44.15,44.31,881300,44.6,44.6,20.370493 +"Consolidated Edison, Inc.",ED,2/11/05,44.32,44.6,1376500,44.71,44.6,20.370493 +"Consolidated Edison, Inc.",ED,2/14/05,43.91,44.19,2296300,44.45,44.07,20.389004 +"Consolidated Edison, Inc.",ED,2/15/05,43.91,44.24,718400,44.25,44.01,20.361237 +"Consolidated Edison, Inc.",ED,2/16/05,43.72,44.01,775600,44.14,44.11,20.407507 +"Consolidated Edison, Inc.",ED,2/17/05,43.93,44.11,844300,44.18,43.98,20.347359 +"Consolidated Edison, Inc.",ED,2/18/05,43.26,43.98,982500,43.98,43.46,20.106785 +"Consolidated Edison, Inc.",ED,2/22/05,42.32,43.4,1223000,43.41,42.32,19.579363 +"Consolidated Edison, Inc.",ED,2/23/05,42.36,42.64,845500,42.89,42.36,19.597866 +"Consolidated Edison, Inc.",ED,2/24/05,42.52,42.55,803400,42.78,42.71,19.759794 +"Consolidated Edison, Inc.",ED,2/25/05,42.58,42.73,1158300,43.28,43.1,19.940224 +"Consolidated Edison, Inc.",ED,2/28/05,42.66,43.23,1072000,43.3,42.75,19.778292 +"Consolidated Edison, Inc.",ED,3/1/05,42.58,42.8,1516100,43.09,42.75,19.778292 +"Consolidated Edison, Inc.",ED,3/2/05,42.4,42.65,952700,42.79,42.55,19.685768 +"Consolidated Edison, Inc.",ED,3/3/05,42.35,42.65,1113500,42.76,42.4,19.616371 +"Consolidated Edison, Inc.",ED,3/4/05,42.55,42.55,1420700,43.21,42.91,19.852318 +"Consolidated Edison, Inc.",ED,3/7/05,42.8,43.13,969000,43.18,43,19.893959 +"Consolidated Edison, Inc.",ED,3/8/05,42.45,43,1005300,43,42.48,19.653381 +"Consolidated Edison, Inc.",ED,3/9/05,41.65,42.35,1761800,42.36,41.71,19.297138 +"Consolidated Edison, Inc.",ED,3/10/05,41.65,42.1,1448400,42.25,42.2,19.52384 +"Consolidated Edison, Inc.",ED,3/11/05,41.9,42.2,732100,42.46,41.9,19.385048 +"Consolidated Edison, Inc.",ED,3/14/05,42.21,42.28,997800,42.64,42.55,19.685768 +"Consolidated Edison, Inc.",ED,3/15/05,42.3,42.85,739300,42.94,42.41,19.621002 +"Consolidated Edison, Inc.",ED,3/16/05,41.81,42.68,1109100,42.68,42.18,19.514593 +"Consolidated Edison, Inc.",ED,3/17/05,42.15,42.43,749800,42.73,42.29,19.565489 +"Consolidated Edison, Inc.",ED,3/18/05,41.47,42.5,2299100,42.52,41.85,19.36191 +"Consolidated Edison, Inc.",ED,3/21/05,41.68,42,1454800,42.1,41.92,19.394299 +"Consolidated Edison, Inc.",ED,3/22/05,41.49,42,1702800,42.12,41.58,19.236998 +"Consolidated Edison, Inc.",ED,3/23/05,41.1,41.48,1162300,41.6,41.5,19.199993 +"Consolidated Edison, Inc.",ED,3/24/05,41.63,41.74,732600,42.06,41.76,19.320267 +"Consolidated Edison, Inc.",ED,3/28/05,41.61,41.93,581000,42.05,41.63,19.260138 +"Consolidated Edison, Inc.",ED,3/29/05,41.24,41.78,891100,41.78,41.41,19.158344 +"Consolidated Edison, Inc.",ED,3/30/05,41.41,41.41,868200,41.92,41.88,19.375795 +"Consolidated Edison, Inc.",ED,3/31/05,41.95,42,2037700,42.34,42.18,19.514593 +"Consolidated Edison, Inc.",ED,4/1/05,41.75,42.4,1054900,42.6,41.84,19.35729 +"Consolidated Edison, Inc.",ED,4/4/05,41.5,41.85,1190400,41.91,41.61,19.250883 +"Consolidated Edison, Inc.",ED,4/5/05,41.65,41.72,568500,42.12,42.12,19.486828 +"Consolidated Edison, Inc.",ED,4/6/05,42.04,42.17,590200,42.38,42.13,19.491455 +"Consolidated Edison, Inc.",ED,4/7/05,42.08,42.22,757400,42.51,42.48,19.653381 +"Consolidated Edison, Inc.",ED,4/8/05,42.18,42.49,929400,42.59,42.2,19.52384 +"Consolidated Edison, Inc.",ED,4/11/05,42.27,42.27,665600,42.68,42.39,19.611746 +"Consolidated Edison, Inc.",ED,4/12/05,42.06,42.27,1045600,43.05,43.01,19.898592 +"Consolidated Edison, Inc.",ED,4/13/05,42.63,42.81,1276600,43.18,42.8,19.801432 +"Consolidated Edison, Inc.",ED,4/14/05,42.64,42.81,1251900,42.98,42.75,19.778292 +"Consolidated Edison, Inc.",ED,4/15/05,42.21,42.75,1317800,42.78,42.21,19.528473 +"Consolidated Edison, Inc.",ED,4/18/05,42,42.21,1073000,42.65,42.34,19.58862 +"Consolidated Edison, Inc.",ED,4/19/05,42.31,42.37,828800,42.82,42.61,19.713531 +"Consolidated Edison, Inc.",ED,4/20/05,42.27,42.56,677400,42.69,42.46,19.64413 +"Consolidated Edison, Inc.",ED,4/21/05,42.52,42.95,1014500,43.15,42.97,19.880081 +"Consolidated Edison, Inc.",ED,4/22/05,42.79,42.97,975800,43.45,43.17,19.972607 +"Consolidated Edison, Inc.",ED,4/25/05,43.21,43.3,1170800,43.59,43.59,20.16693 +"Consolidated Edison, Inc.",ED,4/26/05,43.17,43.46,831100,43.65,43.31,20.037386 +"Consolidated Edison, Inc.",ED,4/27/05,42.9,43.28,1598500,43.65,43.44,20.097525 +"Consolidated Edison, Inc.",ED,4/28/05,42.86,43.39,1047700,43.58,42.89,19.84308 +"Consolidated Edison, Inc.",ED,4/29/05,42.74,43,1437600,43.33,43.28,20.023502 +"Consolidated Edison, Inc.",ED,5/2/05,43.38,43.5,667200,43.65,43.61,20.17618 +"Consolidated Edison, Inc.",ED,5/3/05,43.39,43.55,782200,43.88,43.69,20.213186 +"Consolidated Edison, Inc.",ED,5/4/05,43.4,43.69,912400,43.79,43.76,20.245577 +"Consolidated Edison, Inc.",ED,5/5/05,43.54,43.62,1261800,44.1,44.05,20.379744 +"Consolidated Edison, Inc.",ED,5/6/05,43.88,44.15,1571100,44.43,44.28,20.48616 +"Consolidated Edison, Inc.",ED,5/9/05,44.21,44.42,1562800,44.87,44.85,20.749863 +"Consolidated Edison, Inc.",ED,5/10/05,44.51,44.72,1478300,45.02,44.88,20.763739 +"Consolidated Edison, Inc.",ED,5/11/05,44.83,44.98,1876900,45.6,45.5,21.050589 +"Consolidated Edison, Inc.",ED,5/12/05,45.21,45.5,1428100,45.58,45.45,21.027456 +"Consolidated Edison, Inc.",ED,5/13/05,45,45.6,2814500,45.82,45.39,20.999699 +"Consolidated Edison, Inc.",ED,5/16/05,44.75,44.82,2812900,45.63,45.54,21.337038 +"Consolidated Edison, Inc.",ED,5/17/05,45.18,45.25,1471200,45.67,45.6,21.365152 +"Consolidated Edison, Inc.",ED,5/18/05,45.54,45.75,1144300,46.1,45.78,21.449482 +"Consolidated Edison, Inc.",ED,5/19/05,45.4,45.76,1129200,45.87,45.65,21.388565 +"Consolidated Edison, Inc.",ED,5/20/05,45.43,45.76,1142500,45.76,45.72,21.421371 +"Consolidated Edison, Inc.",ED,5/23/05,45.3,45.74,2061900,45.75,45.45,21.294874 +"Consolidated Edison, Inc.",ED,5/24/05,45.22,45.49,967800,45.68,45.45,21.294874 +"Consolidated Edison, Inc.",ED,5/25/05,44.96,45.31,1221000,45.45,45.12,21.140255 +"Consolidated Edison, Inc.",ED,5/26/05,44.92,45.1,1119800,45.3,45.02,21.0934 +"Consolidated Edison, Inc.",ED,5/27/05,45.02,45.02,643200,45.36,45.33,21.238653 +"Consolidated Edison, Inc.",ED,5/31/05,45.36,45.5,947200,45.75,45.51,21.322994 +"Consolidated Edison, Inc.",ED,6/1/05,45.3,45.46,1208600,46.27,45.99,21.547884 +"Consolidated Edison, Inc.",ED,6/2/05,45.82,45.89,644400,46.01,45.9,21.505714 +"Consolidated Edison, Inc.",ED,6/3/05,45.69,45.97,669700,46.19,45.99,21.547884 +"Consolidated Edison, Inc.",ED,6/6/05,45.65,45.97,689200,46.04,45.68,21.402628 +"Consolidated Edison, Inc.",ED,6/7/05,45.63,45.85,1010600,46.15,45.76,21.440115 +"Consolidated Edison, Inc.",ED,6/8/05,45.55,45.77,515200,45.91,45.65,21.388565 +"Consolidated Edison, Inc.",ED,6/9/05,45.25,45.55,671700,45.61,45.45,21.294874 +"Consolidated Edison, Inc.",ED,6/10/05,45.41,45.5,732700,45.75,45.58,21.355785 +"Consolidated Edison, Inc.",ED,6/13/05,45.3,45.52,918400,45.73,45.55,21.341717 +"Consolidated Edison, Inc.",ED,6/14/05,45.4,45.61,733700,46.04,45.87,21.49165 +"Consolidated Edison, Inc.",ED,6/15/05,45.32,45.98,746700,45.98,45.38,21.262077 +"Consolidated Edison, Inc.",ED,6/16/05,45.31,45.55,960700,45.84,45.7,21.412004 +"Consolidated Edison, Inc.",ED,6/17/05,45.76,46.05,882900,46.15,45.91,21.510395 +"Consolidated Edison, Inc.",ED,6/20/05,45.65,45.74,469700,45.99,45.92,21.515093 +"Consolidated Edison, Inc.",ED,6/21/05,45.75,45.9,539300,46.06,45.91,21.510395 +"Consolidated Edison, Inc.",ED,6/22/05,46.03,46.16,856600,46.44,46.33,21.70719 +"Consolidated Edison, Inc.",ED,6/23/05,46.13,46.27,812100,46.92,46.4,21.739971 +"Consolidated Edison, Inc.",ED,6/24/05,45.97,46.48,667000,46.55,46.01,21.557253 +"Consolidated Edison, Inc.",ED,6/27/05,45.94,46.13,700900,46.44,46.13,21.613468 +"Consolidated Edison, Inc.",ED,6/28/05,46.2,46.23,814500,46.55,46.55,21.81027 +"Consolidated Edison, Inc.",ED,6/29/05,46.35,46.5,652000,46.75,46.65,21.857113 +"Consolidated Edison, Inc.",ED,6/30/05,46.63,46.77,1117500,47.23,46.84,21.946129 +"Consolidated Edison, Inc.",ED,7/1/05,46.66,46.8,847200,47.14,47.08,22.058588 +"Consolidated Edison, Inc.",ED,7/5/05,46.77,47,719900,47.21,46.99,22.016417 +"Consolidated Edison, Inc.",ED,7/6/05,46.59,46.92,905400,47.15,46.63,21.847744 +"Consolidated Edison, Inc.",ED,7/7/05,46.18,46.23,1171300,47.06,47.04,22.039837 +"Consolidated Edison, Inc.",ED,7/8/05,47.05,47.15,932800,47.88,47.85,22.419355 +"Consolidated Edison, Inc.",ED,7/11/05,47.86,47.98,681600,48.11,48.05,22.513062 +"Consolidated Edison, Inc.",ED,7/12/05,47.8,48.05,794900,48.32,48.3,22.630198 +"Consolidated Edison, Inc.",ED,7/13/05,48.27,48.35,838500,48.68,48.47,22.709846 +"Consolidated Edison, Inc.",ED,7/14/05,47.72,48.55,952900,48.74,48.09,22.531809 +"Consolidated Edison, Inc.",ED,7/15/05,47.88,47.92,484500,48.23,48.07,22.522436 +"Consolidated Edison, Inc.",ED,7/18/05,47.78,48.14,475500,48.3,47.79,22.391235 +"Consolidated Edison, Inc.",ED,7/19/05,47.6,47.89,811500,47.91,47.66,22.330328 +"Consolidated Edison, Inc.",ED,7/20/05,47.36,47.61,1113600,48.16,48.15,22.559908 +"Consolidated Edison, Inc.",ED,7/21/05,47.23,48.05,1652600,48.19,47.52,22.264744 +"Consolidated Edison, Inc.",ED,7/22/05,47.47,47.52,686000,47.89,47.87,22.428726 +"Consolidated Edison, Inc.",ED,7/25/05,47.85,47.85,924400,48.45,48.14,22.555218 +"Consolidated Edison, Inc.",ED,7/26/05,47.92,48.2,795000,48.4,48.03,22.503695 +"Consolidated Edison, Inc.",ED,7/27/05,47.81,47.93,935600,48.29,48.1,22.53649 +"Consolidated Edison, Inc.",ED,7/28/05,47.92,48.23,1133200,48.57,48.54,22.742641 +"Consolidated Edison, Inc.",ED,7/29/05,48.14,48.44,639700,48.68,48.16,22.564594 +"Consolidated Edison, Inc.",ED,8/1/05,47.63,48.21,1037500,48.3,47.64,22.320955 +"Consolidated Edison, Inc.",ED,8/2/05,47.8,47.8,1050400,48.44,48.39,22.672361 +"Consolidated Edison, Inc.",ED,8/3/05,48.28,48.33,1016300,49.23,48.66,22.798859 +"Consolidated Edison, Inc.",ED,8/4/05,48.3,48.48,697100,48.7,48.38,22.667685 +"Consolidated Edison, Inc.",ED,8/5/05,47.18,48.15,1162200,48.17,47.62,22.311579 +"Consolidated Edison, Inc.",ED,8/8/05,46.47,47.65,1280600,47.75,46.69,21.87586 +"Consolidated Edison, Inc.",ED,8/9/05,46.45,46.68,1402400,47.08,47.08,22.058588 +"Consolidated Edison, Inc.",ED,8/10/05,46.79,47.25,1010500,47.67,47.03,22.035154 +"Consolidated Edison, Inc.",ED,8/11/05,46.8,46.8,819900,47.54,47.53,22.269426 +"Consolidated Edison, Inc.",ED,8/12/05,47,47.42,851300,47.59,47.5,22.255367 +"Consolidated Edison, Inc.",ED,8/15/05,46.62,46.98,894000,47.08,47,22.288565 +"Consolidated Edison, Inc.",ED,8/16/05,46.19,46.9,1061500,47.11,46.2,21.909185 +"Consolidated Edison, Inc.",ED,8/17/05,45.6,46.26,905500,46.32,45.93,21.781149 +"Consolidated Edison, Inc.",ED,8/18/05,45.68,45.8,840100,46.25,46.08,21.852282 +"Consolidated Edison, Inc.",ED,8/19/05,46.03,46.28,576300,46.35,46.18,21.8997 +"Consolidated Edison, Inc.",ED,8/22/05,46.01,46.2,681400,46.64,46.45,22.027744 +"Consolidated Edison, Inc.",ED,8/23/05,46.3,46.3,819700,46.72,46.57,22.084644 +"Consolidated Edison, Inc.",ED,8/24/05,46.12,46.6,1047500,46.86,46.14,21.88073 +"Consolidated Edison, Inc.",ED,8/25/05,46.14,46.14,613700,46.55,46.43,22.018263 +"Consolidated Edison, Inc.",ED,8/26/05,46.15,46.32,648800,46.58,46.2,21.909185 +"Consolidated Edison, Inc.",ED,8/29/05,45.9,46,848900,46.67,46.58,22.089401 +"Consolidated Edison, Inc.",ED,8/30/05,45.87,46.57,1297900,46.7,46.31,21.961351 +"Consolidated Edison, Inc.",ED,8/31/05,46.29,46.48,1057700,46.95,46.91,22.245888 +"Consolidated Edison, Inc.",ED,9/1/05,46.6,46.91,1437600,47.81,47.52,22.535162 +"Consolidated Edison, Inc.",ED,9/2/05,47.48,47.68,913500,47.93,47.65,22.596806 +"Consolidated Edison, Inc.",ED,9/6/05,47.85,47.9,905000,48.47,48.16,22.838655 +"Consolidated Edison, Inc.",ED,9/7/05,47.52,48.2,582100,48.23,47.87,22.701141 +"Consolidated Edison, Inc.",ED,9/8/05,47.42,47.63,510200,48.03,47.51,22.530416 +"Consolidated Edison, Inc.",ED,9/9/05,47.62,47.62,633500,48.24,48.15,22.833914 +"Consolidated Edison, Inc.",ED,9/12/05,47.8,48,1070100,48.34,48.33,22.919285 +"Consolidated Edison, Inc.",ED,9/13/05,48,48.29,1030200,48.49,48.06,22.791245 +"Consolidated Edison, Inc.",ED,9/14/05,48.12,48.12,642700,48.47,48.17,22.84341 +"Consolidated Edison, Inc.",ED,9/15/05,48.33,48.4,891900,48.81,48.65,23.071033 +"Consolidated Edison, Inc.",ED,9/16/05,48.51,48.93,1884600,49.29,49.24,23.350828 +"Consolidated Edison, Inc.",ED,9/19/05,48.67,49.06,540100,49.29,48.83,23.156404 +"Consolidated Edison, Inc.",ED,9/20/05,48.55,48.7,807200,49.1,48.55,23.02361 +"Consolidated Edison, Inc.",ED,9/21/05,47.87,48.55,1082000,48.85,48.39,22.947731 +"Consolidated Edison, Inc.",ED,9/22/05,47.7,48.14,1152200,48.28,47.98,22.7533 +"Consolidated Edison, Inc.",ED,9/23/05,47.71,47.93,480100,48.31,48.22,22.867123 +"Consolidated Edison, Inc.",ED,9/26/05,48,48.17,845300,48.47,48.22,22.867123 +"Consolidated Edison, Inc.",ED,9/27/05,47.99,48.38,705000,48.69,48.22,22.867123 +"Consolidated Edison, Inc.",ED,9/28/05,48.29,48.55,664400,48.78,48.59,23.04258 +"Consolidated Edison, Inc.",ED,9/29/05,48.16,48.4,702400,49.25,48.92,23.19907 +"Consolidated Edison, Inc.",ED,9/30/05,48.36,48.8,821700,48.91,48.55,23.02361 +"Consolidated Edison, Inc.",ED,10/3/05,48.65,48.74,1534500,49.1,48.85,23.165882 +"Consolidated Edison, Inc.",ED,10/4/05,48.13,48.85,709000,48.97,48.2,22.857635 +"Consolidated Edison, Inc.",ED,10/5/05,46.96,47.95,1227400,48.26,46.97,22.274328 +"Consolidated Edison, Inc.",ED,10/6/05,45.87,46.95,1645600,47.04,46.56,22.079906 +"Consolidated Edison, Inc.",ED,10/7/05,46.45,46.7,991600,47.05,47.03,22.302788 +"Consolidated Edison, Inc.",ED,10/10/05,46.05,47.02,929400,47.03,46.3,21.9566 +"Consolidated Edison, Inc.",ED,10/11/05,45.91,46.42,760600,46.56,45.98,21.804853 +"Consolidated Edison, Inc.",ED,10/12/05,45.14,45.55,1342600,46.03,45.44,21.548767 +"Consolidated Edison, Inc.",ED,10/13/05,44.26,45.05,1454900,45.22,44.48,21.09351 +"Consolidated Edison, Inc.",ED,10/14/05,44.15,44.7,1370100,44.9,44.54,21.121977 +"Consolidated Edison, Inc.",ED,10/17/05,44.6,44.64,1035200,45.23,44.93,21.306913 +"Consolidated Edison, Inc.",ED,10/18/05,44.3,44.96,1128200,45.03,44.6,21.15042 +"Consolidated Edison, Inc.",ED,10/19/05,43.7,44.5,1528600,44.96,44.95,21.316397 +"Consolidated Edison, Inc.",ED,10/20/05,44,45,1402100,45,44.25,20.98445 +"Consolidated Edison, Inc.",ED,10/21/05,44.34,45,1819200,45.1,44.88,21.283203 +"Consolidated Edison, Inc.",ED,10/24/05,44.8,44.88,1435500,45.78,45.78,21.710003 +"Consolidated Edison, Inc.",ED,10/25/05,45.02,46.1,1226000,46.1,45.37,21.515574 +"Consolidated Edison, Inc.",ED,10/26/05,44.65,45.25,1204100,45.25,44.79,21.240528 +"Consolidated Edison, Inc.",ED,10/27/05,44.19,44.8,793300,44.86,44.41,21.060326 +"Consolidated Edison, Inc.",ED,10/28/05,44.4,44.4,721000,45.22,45.21,21.439695 +"Consolidated Edison, Inc.",ED,10/31/05,45.09,45.22,1076000,45.75,45.5,21.577229 +"Consolidated Edison, Inc.",ED,11/1/05,45.16,45.4,1057900,45.75,45.28,21.472897 +"Consolidated Edison, Inc.",ED,11/2/05,44.9,45.24,1051100,45.8,45.8,21.71949 +"Consolidated Edison, Inc.",ED,11/3/05,45.42,45.7,1471800,46.03,45.59,21.619905 +"Consolidated Edison, Inc.",ED,11/4/05,45.28,46.06,1188100,46.06,45.44,21.548767 +"Consolidated Edison, Inc.",ED,11/7/05,45.1,45.52,916500,45.9,45.17,21.420723 +"Consolidated Edison, Inc.",ED,11/8/05,45.11,45.21,714900,45.66,45.24,21.453936 +"Consolidated Edison, Inc.",ED,11/9/05,45.33,45.4,1123700,46.13,46.01,21.819082 +"Consolidated Edison, Inc.",ED,11/10/05,45.4,45.95,1129000,46.27,46.2,21.909185 +"Consolidated Edison, Inc.",ED,11/11/05,45.61,46.31,1018600,46.31,45.9,21.766918 +"Consolidated Edison, Inc.",ED,11/14/05,44.82,45.23,1230300,45.35,44.9,21.560436 +"Consolidated Edison, Inc.",ED,11/15/05,44.54,44.65,982700,45.05,44.68,21.4548 +"Consolidated Edison, Inc.",ED,11/16/05,44.65,44.65,1123100,45.14,44.77,21.49801 +"Consolidated Edison, Inc.",ED,11/17/05,44.81,44.87,1217000,45.31,45.14,21.675678 +"Consolidated Edison, Inc.",ED,11/18/05,44.9,45.44,1309800,45.69,45.53,21.862951 +"Consolidated Edison, Inc.",ED,11/21/05,45.48,45.53,783400,45.83,45.75,21.968603 +"Consolidated Edison, Inc.",ED,11/22/05,45.24,45.74,827700,45.85,45.65,21.92057 +"Consolidated Edison, Inc.",ED,11/23/05,45.52,45.74,615700,46.1,45.75,21.968603 +"Consolidated Edison, Inc.",ED,11/25/05,45.76,46,232200,46.01,46.01,22.093437 +"Consolidated Edison, Inc.",ED,11/28/05,45.8,46.15,720000,46.41,45.85,22.016613 +"Consolidated Edison, Inc.",ED,11/29/05,45.83,46.1,716300,46.39,46.1,22.136663 +"Consolidated Edison, Inc.",ED,11/30/05,45.32,46.02,1591700,46.07,45.54,21.867756 +"Consolidated Edison, Inc.",ED,12/1/05,45.46,46.1,968800,46.1,45.7,21.944586 +"Consolidated Edison, Inc.",ED,12/2/05,45.37,45.72,609600,45.82,45.81,21.99741 +"Consolidated Edison, Inc.",ED,12/5/05,44.41,45.89,750200,45.95,45.43,21.814936 +"Consolidated Edison, Inc.",ED,12/6/05,45.07,45.45,1530600,45.52,45.1,21.656475 +"Consolidated Edison, Inc.",ED,12/7/05,44.7,45.25,1399700,45.47,44.89,21.555634 +"Consolidated Edison, Inc.",ED,12/8/05,44.74,45.02,1403400,45.38,45.19,21.699694 +"Consolidated Edison, Inc.",ED,12/9/05,45.15,45.15,1005300,45.54,45.46,21.829334 +"Consolidated Edison, Inc.",ED,12/12/05,45.1,45.54,1370900,45.79,45.48,21.83895 +"Consolidated Edison, Inc.",ED,12/13/05,45.51,45.52,1216100,45.95,45.89,22.035826 +"Consolidated Edison, Inc.",ED,12/14/05,45.92,46,1262300,46.47,46.33,22.247099 +"Consolidated Edison, Inc.",ED,12/15/05,46.1,46.7,1528500,46.71,46.28,22.223093 +"Consolidated Edison, Inc.",ED,12/16/05,46.54,46.61,1986300,47.25,46.85,22.496801 +"Consolidated Edison, Inc.",ED,12/19/05,46.31,46.76,1229000,46.95,46.53,22.343142 +"Consolidated Edison, Inc.",ED,12/20/05,46.43,46.58,1166100,46.82,46.61,22.381556 +"Consolidated Edison, Inc.",ED,12/21/05,46.29,46.86,1425000,46.99,46.44,22.29992 +"Consolidated Edison, Inc.",ED,12/22/05,46.53,46.57,1791000,47.05,46.85,22.496801 +"Consolidated Edison, Inc.",ED,12/23/05,46.86,46.95,1435300,47.12,46.94,22.54002 +"Consolidated Edison, Inc.",ED,12/27/05,46.88,47,1929700,47.23,47.08,22.607243 +"Consolidated Edison, Inc.",ED,12/28/05,46.5,47.09,1055700,47.16,46.74,22.443981 +"Consolidated Edison, Inc.",ED,12/29/05,46.55,46.74,1431600,46.97,46.56,22.357548 +"Consolidated Edison, Inc.",ED,12/30/05,46.28,46.51,1290100,46.54,46.33,22.247099 +"Consolidated Edison, Inc.",ED,1/3/06,46.25,46.43,1419700,46.9,46.7,22.424768 +"Consolidated Edison, Inc.",ED,1/4/06,46.06,46.75,1541700,46.81,46.7,22.424768 +"Consolidated Edison, Inc.",ED,1/5/06,46.5,46.65,648000,46.88,46.67,22.410366 +"Consolidated Edison, Inc.",ED,1/6/06,46.52,46.8,653200,46.89,46.81,22.477594 +"Consolidated Edison, Inc.",ED,1/9/06,46.55,46.9,774000,46.9,46.75,22.448784 +"Consolidated Edison, Inc.",ED,1/10/06,46.53,46.61,505400,46.8,46.62,22.386358 +"Consolidated Edison, Inc.",ED,1/11/06,46.3,46.64,630400,46.72,46.45,22.30473 +"Consolidated Edison, Inc.",ED,1/12/06,46.3,46.5,863000,46.58,46.3,22.232695 +"Consolidated Edison, Inc.",ED,1/13/06,46.16,47.09,750000,47.09,46.3,22.232695 +"Consolidated Edison, Inc.",ED,1/17/06,46.2,46.3,934200,46.81,46.8,22.472792 +"Consolidated Edison, Inc.",ED,1/18/06,46.72,46.85,1036700,47,46.88,22.511204 +"Consolidated Edison, Inc.",ED,1/19/06,46.76,46.88,950500,47.14,47.09,22.612043 +"Consolidated Edison, Inc.",ED,1/20/06,46.53,47.09,1278300,47.14,46.73,22.439177 +"Consolidated Edison, Inc.",ED,1/23/06,46.54,46.7,963500,46.93,46.69,22.41996 +"Consolidated Edison, Inc.",ED,1/24/06,46.68,46.69,1185000,47.01,46.94,22.54002 +"Consolidated Edison, Inc.",ED,1/25/06,46.51,46.94,1436800,47.14,46.82,22.482386 +"Consolidated Edison, Inc.",ED,1/26/06,46.65,47.18,2849000,47.33,46.85,22.496801 +"Consolidated Edison, Inc.",ED,1/27/06,47.01,47.05,2050700,47.52,47.29,22.70808 +"Consolidated Edison, Inc.",ED,1/30/06,46.91,47.22,1057200,47.23,47.08,22.607243 +"Consolidated Edison, Inc.",ED,1/31/06,46.91,47.1,752900,47.26,47.01,22.573635 +"Consolidated Edison, Inc.",ED,2/1/06,46.83,47.05,1095600,47.19,47.04,22.588041 +"Consolidated Edison, Inc.",ED,2/2/06,46.18,46.85,1469700,46.94,46.56,22.357548 +"Consolidated Edison, Inc.",ED,2/3/06,45.85,46.2,1094200,46.38,46.1,22.136663 +"Consolidated Edison, Inc.",ED,2/6/06,45.89,46.02,710800,46.24,46.13,22.151064 +"Consolidated Edison, Inc.",ED,2/7/06,45.74,46.1,797400,46.22,45.84,22.01181 +"Consolidated Edison, Inc.",ED,2/8/06,45.71,45.82,1164500,46.28,46.05,22.112652 +"Consolidated Edison, Inc.",ED,2/9/06,45.89,46.05,739700,46.31,46.05,22.112652 +"Consolidated Edison, Inc.",ED,2/10/06,46.03,46.05,906700,46.4,46.14,22.155876 +"Consolidated Edison, Inc.",ED,2/13/06,45.43,45.54,1068100,45.65,45.53,22.138845 +"Consolidated Edison, Inc.",ED,2/14/06,45.12,45.56,1248600,45.61,45.27,22.01242 +"Consolidated Edison, Inc.",ED,2/15/06,44.93,45.31,1033900,45.33,45.12,21.939487 +"Consolidated Edison, Inc.",ED,2/16/06,44.95,45.1,789300,45.37,45.35,22.051321 +"Consolidated Edison, Inc.",ED,2/17/06,45,45.3,1599100,45.58,45.45,22.099949 +"Consolidated Edison, Inc.",ED,2/21/06,45.43,45.47,1090900,46.06,45.99,22.362524 +"Consolidated Edison, Inc.",ED,2/22/06,45.91,46.1,721200,46.31,46.24,22.48408 +"Consolidated Edison, Inc.",ED,2/23/06,45.85,46.12,556200,46.21,45.86,22.299309 +"Consolidated Edison, Inc.",ED,2/24/06,45.81,45.81,1119900,46.49,46.49,22.60565 +"Consolidated Edison, Inc.",ED,2/27/06,45.94,46.61,1375100,46.68,45.95,22.343077 +"Consolidated Edison, Inc.",ED,2/28/06,45.51,46.1,1085900,46.15,45.87,22.304174 +"Consolidated Edison, Inc.",ED,3/1/06,45.5,45.81,633700,45.87,45.65,22.197195 +"Consolidated Edison, Inc.",ED,3/2/06,45.03,45.4,1291200,45.58,45.23,21.992977 +"Consolidated Edison, Inc.",ED,3/3/06,45.01,45.02,785600,45.42,45.09,21.92489 +"Consolidated Edison, Inc.",ED,3/6/06,44.17,45.05,1241100,45.09,44.5,21.638008 +"Consolidated Edison, Inc.",ED,3/7/06,44.3,44.64,842900,44.73,44.59,21.68178 +"Consolidated Edison, Inc.",ED,3/8/06,44.05,44.44,1071100,44.94,44.58,21.67692 +"Consolidated Edison, Inc.",ED,3/9/06,44.3,44.51,774600,44.65,44.39,21.58452 +"Consolidated Edison, Inc.",ED,3/10/06,44.26,44.55,842300,44.7,44.65,21.710957 +"Consolidated Edison, Inc.",ED,3/13/06,44.56,44.79,910000,44.95,44.7,21.735262 +"Consolidated Edison, Inc.",ED,3/14/06,44.65,44.8,825300,45.29,45.28,22.017286 +"Consolidated Edison, Inc.",ED,3/15/06,44.8,45.35,602800,45.4,45.02,21.89086 +"Consolidated Edison, Inc.",ED,3/16/06,45.16,45.36,913300,45.79,45.36,22.05619 +"Consolidated Edison, Inc.",ED,3/17/06,44.96,45.57,1083200,45.64,45.09,21.92489 +"Consolidated Edison, Inc.",ED,3/20/06,44.6,45.15,968600,45.4,44.97,21.866547 +"Consolidated Edison, Inc.",ED,3/21/06,44.7,45.11,936600,45.15,44.82,21.793612 +"Consolidated Edison, Inc.",ED,3/22/06,44.7,44.9,612900,45.16,45.12,21.939487 +"Consolidated Edison, Inc.",ED,3/23/06,44.62,45.02,905800,45.1,44.68,21.725536 +"Consolidated Edison, Inc.",ED,3/24/06,44.56,44.7,726300,45.05,44.6,21.686636 +"Consolidated Edison, Inc.",ED,3/27/06,44.15,44.47,958600,44.6,44.18,21.482416 +"Consolidated Edison, Inc.",ED,3/28/06,43.75,44.08,1184300,44.15,43.86,21.326809 +"Consolidated Edison, Inc.",ED,3/29/06,43.85,44,1099100,44.3,44.19,21.487276 +"Consolidated Edison, Inc.",ED,3/30/06,43.62,44.08,987800,44.32,43.69,21.24416 +"Consolidated Edison, Inc.",ED,3/31/06,43.35,43.85,1286400,44.03,43.5,21.151768 +"Consolidated Edison, Inc.",ED,4/3/06,43.31,43.86,1668500,43.88,43.36,21.083683 +"Consolidated Edison, Inc.",ED,4/4/06,42.95,43.45,2690700,43.5,43.38,21.093426 +"Consolidated Edison, Inc.",ED,4/5/06,43.15,43.5,2326600,43.86,43.69,21.24416 +"Consolidated Edison, Inc.",ED,4/6/06,43.11,43.71,1117800,43.83,43.22,21.015625 +"Consolidated Edison, Inc.",ED,4/7/06,42.23,42.8,1870500,42.89,42.39,20.61204 +"Consolidated Edison, Inc.",ED,4/10/06,42.09,42.36,1022100,42.66,42.22,20.52937 +"Consolidated Edison, Inc.",ED,4/11/06,41.75,42.15,954500,42.34,41.86,20.354317 +"Consolidated Edison, Inc.",ED,4/12/06,41.85,41.85,1428800,42.15,42.07,20.45644 +"Consolidated Edison, Inc.",ED,4/13/06,41.8,41.8,902100,42.18,41.88,20.36405 +"Consolidated Edison, Inc.",ED,4/17/06,41.62,41.86,913900,41.98,41.98,20.412666 +"Consolidated Edison, Inc.",ED,4/18/06,41.94,42.05,1365200,42.59,42.36,20.59744 +"Consolidated Edison, Inc.",ED,4/19/06,42.1,42.3,861500,42.65,42.41,20.621758 +"Consolidated Edison, Inc.",ED,4/20/06,42.46,42.5,1100100,43.19,42.88,20.85029 +"Consolidated Edison, Inc.",ED,4/21/06,42.47,43.1,898700,43.21,42.67,20.748178 +"Consolidated Edison, Inc.",ED,4/24/06,42.5,42.68,1884300,43.11,43.05,20.932962 +"Consolidated Edison, Inc.",ED,4/25/06,42.17,42.97,923900,42.97,42.3,20.568275 +"Consolidated Edison, Inc.",ED,4/26/06,42.04,42.45,849500,42.52,42.17,20.505056 +"Consolidated Edison, Inc.",ED,4/27/06,41.9,42,1351700,43.04,42.73,20.777363 +"Consolidated Edison, Inc.",ED,4/28/06,42.38,42.72,1629400,43.31,43.12,20.966991 +"Consolidated Edison, Inc.",ED,5/1/06,42.65,43.5,1448000,43.5,42.92,20.869738 +"Consolidated Edison, Inc.",ED,5/2/06,42.75,43.07,1474500,43.3,42.86,20.840572 +"Consolidated Edison, Inc.",ED,5/3/06,42.31,42.75,1381000,42.95,42.34,20.587725 +"Consolidated Edison, Inc.",ED,5/4/06,42.39,42.54,1059200,42.69,42.58,20.70442 +"Consolidated Edison, Inc.",ED,5/5/06,42.73,42.73,1050200,43.22,43.12,20.966991 +"Consolidated Edison, Inc.",ED,5/8/06,43,43,1205200,43.4,43.08,20.947544 +"Consolidated Edison, Inc.",ED,5/9/06,42.85,43.02,881300,43.06,43.01,20.913511 +"Consolidated Edison, Inc.",ED,5/10/06,42.93,43.01,1791200,43.69,43.68,21.239288 +"Consolidated Edison, Inc.",ED,5/11/06,42.43,43.2,1525300,43.26,42.53,20.955973 +"Consolidated Edison, Inc.",ED,5/12/06,41.78,42.34,2060900,42.43,41.81,20.601204 +"Consolidated Edison, Inc.",ED,5/15/06,41.85,41.92,1850200,42.52,42.13,20.758871 +"Consolidated Edison, Inc.",ED,5/16/06,41.95,42.12,912100,42.23,42,20.694822 +"Consolidated Edison, Inc.",ED,5/17/06,41.17,41.75,1452400,42,41.4,20.399181 +"Consolidated Edison, Inc.",ED,5/18/06,41.4,41.41,1702400,41.86,41.53,20.463238 +"Consolidated Edison, Inc.",ED,5/19/06,41.54,41.85,2208200,42.39,42.15,20.76873 +"Consolidated Edison, Inc.",ED,5/22/06,41.95,41.95,2858800,43.15,42.97,21.17276 +"Consolidated Edison, Inc.",ED,5/23/06,42.15,42.8,1888100,43.02,42.25,20.818 +"Consolidated Edison, Inc.",ED,5/24/06,42.19,42.43,2456900,43.24,43.14,21.256536 +"Consolidated Edison, Inc.",ED,5/25/06,43.06,43.23,2475800,43.68,43.67,21.517689 +"Consolidated Edison, Inc.",ED,5/26/06,43.45,43.7,1797100,44.07,44.06,21.709858 +"Consolidated Edison, Inc.",ED,5/30/06,43.59,43.75,2313700,44.04,43.69,21.527546 +"Consolidated Edison, Inc.",ED,5/31/06,43.45,43.69,1506500,44.48,44.1,21.729559 +"Consolidated Edison, Inc.",ED,6/1/06,43.8,44.17,1293600,44.23,44.09,21.72464 +"Consolidated Edison, Inc.",ED,6/2/06,43.88,44.19,945300,44.46,44.45,21.902021 +"Consolidated Edison, Inc.",ED,6/5/06,43.97,44.25,1848200,44.32,44.04,21.699999 +"Consolidated Edison, Inc.",ED,6/6/06,43.53,44.28,1153900,44.28,44.03,21.695065 +"Consolidated Edison, Inc.",ED,6/7/06,43.72,43.82,1183100,44.11,43.95,21.655653 +"Consolidated Edison, Inc.",ED,6/8/06,43.85,43.99,1837600,44.55,44.44,21.897097 +"Consolidated Edison, Inc.",ED,6/9/06,44.06,44.14,1180700,44.78,44.61,21.98086 +"Consolidated Edison, Inc.",ED,6/12/06,44.49,44.89,1391200,45,44.83,22.089252 +"Consolidated Edison, Inc.",ED,6/13/06,44.15,44.54,1748100,44.93,44.3,21.82811 +"Consolidated Edison, Inc.",ED,6/14/06,43.57,44.2,1329200,44.3,43.91,21.635937 +"Consolidated Edison, Inc.",ED,6/15/06,43.67,44.12,1038100,44.48,44.35,21.852749 +"Consolidated Edison, Inc.",ED,6/16/06,43.98,44.44,1118200,44.69,44.23,21.793617 +"Consolidated Edison, Inc.",ED,6/19/06,43.51,44.23,967900,44.36,43.85,21.606375 +"Consolidated Edison, Inc.",ED,6/20/06,43.54,43.82,934600,43.91,43.73,21.547249 +"Consolidated Edison, Inc.",ED,6/21/06,43.41,43.7,923800,43.85,43.5,21.433926 +"Consolidated Edison, Inc.",ED,6/22/06,43.05,43.36,1035700,43.58,43.48,21.424068 +"Consolidated Edison, Inc.",ED,6/23/06,43.28,43.38,724900,43.84,43.49,21.428988 +"Consolidated Edison, Inc.",ED,6/26/06,43.29,43.4,571500,43.8,43.47,21.419142 +"Consolidated Edison, Inc.",ED,6/27/06,43.19,43.42,832300,43.91,43.24,21.30581 +"Consolidated Edison, Inc.",ED,6/28/06,43.35,43.35,1648100,43.76,43.7,21.532469 +"Consolidated Edison, Inc.",ED,6/29/06,43.75,43.94,1440200,44.47,44.39,21.872452 +"Consolidated Edison, Inc.",ED,6/30/06,44.16,44.5,891300,44.71,44.44,21.897097 +"Consolidated Edison, Inc.",ED,7/3/06,44.25,44.64,515500,44.95,44.93,22.138529 +"Consolidated Edison, Inc.",ED,7/5/06,44.48,44.66,1031500,44.94,44.62,21.985777 +"Consolidated Edison, Inc.",ED,7/6/06,44.25,44.65,824900,44.7,44.45,21.902021 +"Consolidated Edison, Inc.",ED,7/7/06,44.36,44.42,1471300,45.31,45.1,22.222301 +"Consolidated Edison, Inc.",ED,7/10/06,44.9,45.05,1118000,45.44,45.44,22.389822 +"Consolidated Edison, Inc.",ED,7/11/06,45.23,45.49,723000,45.69,45.56,22.448956 +"Consolidated Edison, Inc.",ED,7/12/06,45.25,45.46,1238000,45.56,45.33,22.335625 +"Consolidated Edison, Inc.",ED,7/13/06,45.11,45.25,1035000,45.63,45.2,22.271568 +"Consolidated Edison, Inc.",ED,7/14/06,45.04,45.22,1001300,45.52,45.21,22.27649 +"Consolidated Edison, Inc.",ED,7/17/06,45.23,45.23,991800,45.68,45.34,22.340557 +"Consolidated Edison, Inc.",ED,7/18/06,45.3,45.33,947800,45.88,45.78,22.557354 +"Consolidated Edison, Inc.",ED,7/19/06,45.85,45.88,971900,46.49,46.31,22.818502 +"Consolidated Edison, Inc.",ED,7/20/06,46.12,46.25,825000,46.73,46.55,22.936756 +"Consolidated Edison, Inc.",ED,7/21/06,46.6,46.98,1579900,46.99,46.8,23.059933 +"Consolidated Edison, Inc.",ED,7/24/06,46.55,46.7,1479400,47,46.95,23.133844 +"Consolidated Edison, Inc.",ED,7/25/06,46.68,46.75,1007900,47,46.97,23.143705 +"Consolidated Edison, Inc.",ED,7/26/06,46.83,46.9,944200,47.25,47.19,23.252102 +"Consolidated Edison, Inc.",ED,7/27/06,46.62,47.19,1183000,47.45,46.62,22.971252 +"Consolidated Edison, Inc.",ED,7/28/06,46.6,46.8,1177100,47.27,46.99,23.15356 +"Consolidated Edison, Inc.",ED,7/31/06,46.73,47.22,859500,47.22,46.87,23.09444 +"Consolidated Edison, Inc.",ED,8/1/06,46.54,46.73,1559200,46.94,46.84,23.079649 +"Consolidated Edison, Inc.",ED,8/2/06,46.57,46.73,1211800,47.01,46.81,23.064878 +"Consolidated Edison, Inc.",ED,8/3/06,46.01,46.75,2563400,47.06,46.26,22.793863 +"Consolidated Edison, Inc.",ED,8/4/06,46.25,46.5,1468800,46.82,46.65,22.98603 +"Consolidated Edison, Inc.",ED,8/7/06,45.42,46.15,1452500,46.69,45.52,22.429245 +"Consolidated Edison, Inc.",ED,8/8/06,45.5,45.53,1699300,46.08,46.01,22.670683 +"Consolidated Edison, Inc.",ED,8/9/06,45.61,45.99,1062500,46.23,45.64,22.488373 +"Consolidated Edison, Inc.",ED,8/10/06,45.34,45.61,875400,45.86,45.77,22.552418 +"Consolidated Edison, Inc.",ED,8/11/06,45.51,45.62,1129000,45.95,45.8,22.567204 +"Consolidated Edison, Inc.",ED,8/14/06,44.98,45.14,2125200,45.8,45.29,22.599648 +"Consolidated Edison, Inc.",ED,8/15/06,45.29,45.7,926300,45.71,45.35,22.629581 +"Consolidated Edison, Inc.",ED,8/16/06,45.08,45.38,1013600,45.59,45.1,22.504843 +"Consolidated Edison, Inc.",ED,8/17/06,44.7,45.1,1093400,45.15,45.05,22.47988 +"Consolidated Edison, Inc.",ED,8/18/06,45.05,45.14,951100,45.53,45.34,22.624603 +"Consolidated Edison, Inc.",ED,8/21/06,45.15,45.2,899500,45.69,45.41,22.659523 +"Consolidated Edison, Inc.",ED,8/22/06,45.3,45.47,731300,45.77,45.76,22.83417 +"Consolidated Edison, Inc.",ED,8/23/06,45.01,45.65,1125400,45.8,45.15,22.529778 +"Consolidated Edison, Inc.",ED,8/24/06,45.16,45.3,1030600,45.42,45.34,22.624603 +"Consolidated Edison, Inc.",ED,8/25/06,45.3,45.32,719800,45.56,45.39,22.649548 +"Consolidated Edison, Inc.",ED,8/28/06,45.37,45.47,957500,46,45.94,22.923996 +"Consolidated Edison, Inc.",ED,8/29/06,45.58,45.78,1290000,45.95,45.79,22.849136 +"Consolidated Edison, Inc.",ED,8/30/06,45.52,45.88,884500,45.89,45.75,22.829182 +"Consolidated Edison, Inc.",ED,8/31/06,45.7,45.7,634500,46.27,46.2,23.053743 +"Consolidated Edison, Inc.",ED,9/1/06,45.8,46.14,749600,46.15,45.9,22.90403 +"Consolidated Edison, Inc.",ED,9/5/06,45.36,45.8,1239700,45.8,45.56,22.734379 +"Consolidated Edison, Inc.",ED,9/6/06,45.2,45.51,1538400,45.59,45.35,22.629581 +"Consolidated Edison, Inc.",ED,9/7/06,45.1,45.38,1040900,45.44,45.17,22.539766 +"Consolidated Edison, Inc.",ED,9/8/06,45.23,45.4,552700,45.47,45.29,22.599648 +"Consolidated Edison, Inc.",ED,9/11/06,45.18,45.34,811000,45.59,45.25,22.57968 +"Consolidated Edison, Inc.",ED,9/12/06,45.01,45.35,1024200,45.35,45.31,22.60962 +"Consolidated Edison, Inc.",ED,9/13/06,44.93,45.42,910300,45.58,45.54,22.724396 +"Consolidated Edison, Inc.",ED,9/14/06,45.35,45.43,589900,45.84,45.43,22.6695 +"Consolidated Edison, Inc.",ED,9/15/06,45.56,45.67,1362400,46.08,45.73,22.819204 +"Consolidated Edison, Inc.",ED,9/18/06,45.5,45.78,1198300,45.9,45.71,22.809227 +"Consolidated Edison, Inc.",ED,9/19/06,45.67,45.8,806400,45.99,45.8,22.854128 +"Consolidated Edison, Inc.",ED,9/20/06,45.84,45.97,1980600,46.53,46.32,23.11362 +"Consolidated Edison, Inc.",ED,9/21/06,45.96,46,1889000,46.15,46.15,23.02878 +"Consolidated Edison, Inc.",ED,9/22/06,46,46.1,1243000,46.2,46.02,22.963911 +"Consolidated Edison, Inc.",ED,9/25/06,46.08,46.13,1737000,46.59,46.39,23.14855 +"Consolidated Edison, Inc.",ED,9/26/06,46.18,46.37,692700,46.63,46.45,23.17849 +"Consolidated Edison, Inc.",ED,9/27/06,46.34,46.5,1255600,46.82,46.75,23.328184 +"Consolidated Edison, Inc.",ED,9/28/06,46.4,46.86,1363200,46.96,46.7,23.303225 +"Consolidated Edison, Inc.",ED,9/29/06,46.19,46.74,959600,46.75,46.2,23.053743 +"Consolidated Edison, Inc.",ED,10/2/06,46.27,46.27,1242200,46.67,46.35,23.12858 +"Consolidated Edison, Inc.",ED,10/3/06,46.04,46.47,1813000,46.64,46.62,23.263311 +"Consolidated Edison, Inc.",ED,10/4/06,46.55,46.62,1717500,46.94,46.92,23.413004 +"Consolidated Edison, Inc.",ED,10/5/06,46.61,46.99,1448500,47.12,46.73,23.318195 +"Consolidated Edison, Inc.",ED,10/6/06,46.31,46.56,1337400,46.71,46.43,23.168507 +"Consolidated Edison, Inc.",ED,10/9/06,46.21,46.3,610200,46.49,46.42,23.163515 +"Consolidated Edison, Inc.",ED,10/10/06,46.27,46.35,645700,46.51,46.41,23.158524 +"Consolidated Edison, Inc.",ED,10/11/06,46.3,46.3,1516400,47.03,46.54,23.22339 +"Consolidated Edison, Inc.",ED,10/12/06,46.32,46.52,1178300,46.89,46.79,23.34814 +"Consolidated Edison, Inc.",ED,10/13/06,46.54,46.86,738200,46.96,46.74,23.32319 +"Consolidated Edison, Inc.",ED,10/16/06,46.5,46.65,793000,46.88,46.86,23.383074 +"Consolidated Edison, Inc.",ED,10/17/06,46.87,46.92,870100,47.22,47.1,23.50284 +"Consolidated Edison, Inc.",ED,10/18/06,46.91,46.91,1085900,47.73,47.54,23.722385 +"Consolidated Edison, Inc.",ED,10/19/06,47.2,47.2,845600,47.61,47.47,23.687462 +"Consolidated Edison, Inc.",ED,10/20/06,47.55,47.69,1162800,47.89,47.89,23.897045 +"Consolidated Edison, Inc.",ED,10/23/06,47.5,47.69,957600,48.09,47.94,23.921991 +"Consolidated Edison, Inc.",ED,10/24/06,47.5,47.63,1544200,47.91,47.9,23.90203 +"Consolidated Edison, Inc.",ED,10/25/06,47.71,47.71,1301000,48.39,48.22,24.061712 +"Consolidated Edison, Inc.",ED,10/26/06,48.13,48.7,986300,48.7,48.35,24.126583 +"Consolidated Edison, Inc.",ED,10/27/06,48.17,48.38,809600,48.4,48.23,24.066694 +"Consolidated Edison, Inc.",ED,10/30/06,48.23,48.36,824800,48.61,48.42,24.161503 +"Consolidated Edison, Inc.",ED,10/31/06,48.25,48.52,732700,48.56,48.35,24.126583 +"Consolidated Edison, Inc.",ED,11/1/06,48.41,48.47,1296200,48.88,48.66,24.281273 +"Consolidated Edison, Inc.",ED,11/2/06,48.19,48.51,1251600,48.79,48.78,24.341145 +"Consolidated Edison, Inc.",ED,11/3/06,47.48,48.48,1833900,48.72,48.02,23.9619 +"Consolidated Edison, Inc.",ED,11/6/06,47.78,48,1849200,48.11,47.93,23.917006 +"Consolidated Edison, Inc.",ED,11/7/06,47.65,47.88,1145000,48.09,47.69,23.797243 +"Consolidated Edison, Inc.",ED,11/8/06,47.68,47.7,1893900,48.16,48.08,23.991844 +"Consolidated Edison, Inc.",ED,11/9/06,47.89,48.08,773800,48.18,48.03,23.966898 +"Consolidated Edison, Inc.",ED,11/10/06,48.01,48.15,899800,48.37,48.3,24.101624 +"Consolidated Edison, Inc.",ED,11/13/06,47.57,47.87,1215400,48.08,47.58,24.028402 +"Consolidated Edison, Inc.",ED,11/14/06,47.48,47.48,1445600,48.1,47.98,24.230413 +"Consolidated Edison, Inc.",ED,11/15/06,47.67,47.83,931300,48.05,47.72,24.099104 +"Consolidated Edison, Inc.",ED,11/16/06,47.87,47.9,1057400,48.2,47.91,24.19505 +"Consolidated Edison, Inc.",ED,11/17/06,47.74,47.81,1213100,48.11,47.99,24.235458 +"Consolidated Edison, Inc.",ED,11/20/06,47.73,48.27,628600,48.27,47.86,24.169807 +"Consolidated Edison, Inc.",ED,11/21/06,47.7,47.87,701300,47.98,47.82,24.149612 +"Consolidated Edison, Inc.",ED,11/22/06,47.74,47.77,799200,48,47.79,24.134455 +"Consolidated Edison, Inc.",ED,11/24/06,47.65,47.65,238800,47.98,47.85,24.164742 +"Consolidated Edison, Inc.",ED,11/27/06,47.33,47.91,857700,47.95,47.52,23.998095 +"Consolidated Edison, Inc.",ED,11/28/06,47.41,47.45,1827300,48.03,47.88,24.17991 +"Consolidated Edison, Inc.",ED,11/29/06,47.9,47.94,2011500,48.26,48.18,24.331413 +"Consolidated Edison, Inc.",ED,11/30/06,47.95,48.1,903700,48.27,48.22,24.351608 +"Consolidated Edison, Inc.",ED,12/1/06,47.9,48.29,882400,48.45,48.22,24.351608 +"Consolidated Edison, Inc.",ED,12/4/06,48.18,48.28,719800,48.47,48.4,24.442513 +"Consolidated Edison, Inc.",ED,12/5/06,48.23,48.35,699900,48.47,48.4,24.442513 +"Consolidated Edison, Inc.",ED,12/6/06,48.06,48.31,683900,48.42,48.22,24.351608 +"Consolidated Edison, Inc.",ED,12/7/06,47.95,48.22,1272000,48.42,48.04,24.260712 +"Consolidated Edison, Inc.",ED,12/8/06,47.75,48.11,850500,48.23,47.83,24.154669 +"Consolidated Edison, Inc.",ED,12/11/06,47.79,47.79,858700,48.07,47.99,24.235458 +"Consolidated Edison, Inc.",ED,12/12/06,48.04,48.1,1876700,48.78,48.66,24.573807 +"Consolidated Edison, Inc.",ED,12/13/06,48.35,48.7,1345800,48.86,48.61,24.548557 +"Consolidated Edison, Inc.",ED,12/14/06,48.59,48.62,1181900,49.13,49.13,24.811165 +"Consolidated Edison, Inc.",ED,12/15/06,48.6,49.24,2181100,49.28,48.67,24.578856 +"Consolidated Edison, Inc.",ED,12/18/06,48.02,48.9,1522700,48.95,48.22,24.351608 +"Consolidated Edison, Inc.",ED,12/19/06,48,48.28,1363500,48.44,48.38,24.432405 +"Consolidated Edison, Inc.",ED,12/20/06,47.9,48.31,887900,48.35,47.91,24.19505 +"Consolidated Edison, Inc.",ED,12/21/06,47.55,47.98,885800,47.99,47.8,24.139503 +"Consolidated Edison, Inc.",ED,12/22/06,47.63,47.8,621900,48.09,47.76,24.119305 +"Consolidated Edison, Inc.",ED,12/26/06,47.59,47.77,553900,48.01,47.92,24.200108 +"Consolidated Edison, Inc.",ED,12/27/06,47.97,48,524900,48.24,48.19,24.336456 +"Consolidated Edison, Inc.",ED,12/28/06,48.05,48.12,888800,48.3,48.14,24.311209 +"Consolidated Edison, Inc.",ED,12/29/06,47.9,48.12,980900,48.3,48.07,24.275862 +"Consolidated Edison, Inc.",ED,1/3/07,48.12,48.12,1444700,48.7,48.39,24.437456 +"Consolidated Edison, Inc.",ED,1/4/07,48.05,48.28,1499800,48.57,48.31,24.397058 +"Consolidated Edison, Inc.",ED,1/5/07,47.32,48.29,1167200,48.31,47.63,24.05365 +"Consolidated Edison, Inc.",ED,1/8/07,47.33,47.66,1278800,47.76,47.56,24.018301 +"Consolidated Edison, Inc.",ED,1/9/07,47.34,47.7,1927200,47.87,47.7,24.089005 +"Consolidated Edison, Inc.",ED,1/10/07,47.55,47.59,1430900,48.04,47.81,24.144552 +"Consolidated Edison, Inc.",ED,1/11/07,47.54,47.8,957400,48.19,47.75,24.114256 +"Consolidated Edison, Inc.",ED,1/12/07,47.19,47.57,1141400,47.7,47.36,23.917307 +"Consolidated Edison, Inc.",ED,1/16/07,47.39,47.53,921600,47.95,47.53,24.003153 +"Consolidated Edison, Inc.",ED,1/17/07,47.3,47.67,1209900,47.68,47.6,24.038498 +"Consolidated Edison, Inc.",ED,1/18/07,47.07,47.07,1041500,47.74,47.63,24.05365 +"Consolidated Edison, Inc.",ED,1/19/07,47.64,47.84,1754500,47.99,47.74,24.109203 +"Consolidated Edison, Inc.",ED,1/22/07,47.85,47.9,1987000,48.43,48.25,24.36676 +"Consolidated Edison, Inc.",ED,1/23/07,48.12,48.22,1323400,48.54,48.33,24.407158 +"Consolidated Edison, Inc.",ED,1/24/07,48.28,48.35,902600,48.68,48.53,24.508158 +"Consolidated Edison, Inc.",ED,1/25/07,48.01,48.63,1033800,48.67,48.03,24.255657 +"Consolidated Edison, Inc.",ED,1/26/07,47.68,48.03,985800,48.16,48.1,24.291008 +"Consolidated Edison, Inc.",ED,1/29/07,47.72,48,1034400,48.07,47.94,24.210213 +"Consolidated Edison, Inc.",ED,1/30/07,47.57,48.04,1282900,48.04,47.93,24.205158 +"Consolidated Edison, Inc.",ED,1/31/07,47.68,47.92,1314100,48.38,48.28,24.381908 +"Consolidated Edison, Inc.",ED,2/1/07,48.22,48.41,1297100,48.6,48.4,24.442513 +"Consolidated Edison, Inc.",ED,2/2/07,48.31,48.5,741900,48.53,48.46,24.47281 +"Consolidated Edison, Inc.",ED,2/5/07,48.3,48.48,1032900,48.75,48.64,24.563713 +"Consolidated Edison, Inc.",ED,2/6/07,48.58,48.63,1331600,48.89,48.74,24.614222 +"Consolidated Edison, Inc.",ED,2/7/07,48.57,48.75,914300,49.03,48.92,24.705128 +"Consolidated Edison, Inc.",ED,2/8/07,48.85,48.88,684700,49.16,48.93,24.710163 +"Consolidated Edison, Inc.",ED,2/9/07,48.72,48.92,1401200,49.25,49.03,24.76067 +"Consolidated Edison, Inc.",ED,2/12/07,48.2,48.45,1065500,48.53,48.42,24.745327 +"Consolidated Edison, Inc.",ED,2/13/07,48.3,48.49,1222500,48.72,48.72,24.89865 +"Consolidated Edison, Inc.",ED,2/14/07,48.64,48.66,968500,48.97,48.81,24.94465 +"Consolidated Edison, Inc.",ED,2/15/07,48.5,48.8,1116600,48.8,48.58,24.827103 +"Consolidated Edison, Inc.",ED,2/16/07,48.28,48.51,1017700,48.83,48.72,24.89865 +"Consolidated Edison, Inc.",ED,2/20/07,48.65,48.67,1165900,49.05,49.02,25.051966 +"Consolidated Edison, Inc.",ED,2/21/07,48.63,48.75,1148000,48.95,48.75,24.913982 +"Consolidated Edison, Inc.",ED,2/22/07,49,49.1,1975300,49.57,49.54,25.31772 +"Consolidated Edison, Inc.",ED,2/23/07,49.25,49.69,2592500,49.89,49.33,25.210403 +"Consolidated Edison, Inc.",ED,2/26/07,49.34,49.7,1753700,50.05,49.74,25.419933 +"Consolidated Edison, Inc.",ED,2/27/07,48,49.45,1804400,49.54,48.62,24.847548 +"Consolidated Edison, Inc.",ED,2/28/07,48.32,48.67,1882600,48.94,48.58,24.827103 +"Consolidated Edison, Inc.",ED,3/1/07,48,48.15,1348500,48.86,48.68,24.878214 +"Consolidated Edison, Inc.",ED,3/2/07,48.06,48.6,1284300,48.63,48.08,24.571577 +"Consolidated Edison, Inc.",ED,3/5/07,47.47,47.94,1649700,48.01,47.56,24.305832 +"Consolidated Edison, Inc.",ED,3/6/07,47.46,47.73,1256200,48.3,48.17,24.617561 +"Consolidated Edison, Inc.",ED,3/7/07,47.86,48.14,1495400,48.35,47.99,24.525581 +"Consolidated Edison, Inc.",ED,3/8/07,47.97,48.14,1395400,48.47,48.44,24.75556 +"Consolidated Edison, Inc.",ED,3/9/07,48.17,48.5,865200,48.59,48.4,24.735117 +"Consolidated Edison, Inc.",ED,3/12/07,48.1,48.39,1718500,48.63,48.49,24.781115 +"Consolidated Edison, Inc.",ED,3/13/07,47.93,48.39,1386700,48.69,48.04,24.55113 +"Consolidated Edison, Inc.",ED,3/14/07,47.81,48.19,1756000,48.66,48.48,24.775993 +"Consolidated Edison, Inc.",ED,3/15/07,48.21,48.49,1569700,48.95,48.79,24.934422 +"Consolidated Edison, Inc.",ED,3/16/07,48.42,48.9,1654000,48.95,48.61,24.84244 +"Consolidated Edison, Inc.",ED,3/19/07,48.61,48.95,1062000,49.26,49.05,25.0673 +"Consolidated Edison, Inc.",ED,3/20/07,48.88,49.1,1129700,49.8,49.75,25.425034 +"Consolidated Edison, Inc.",ED,3/21/07,49.42,49.71,1245900,50.29,50.19,25.649912 +"Consolidated Edison, Inc.",ED,3/22/07,49.87,50.12,1288100,50.32,50.23,25.670347 +"Consolidated Edison, Inc.",ED,3/23/07,49.9,50.05,756100,50.45,50.42,25.76745 +"Consolidated Edison, Inc.",ED,3/26/07,50.14,50.42,1781800,50.98,50.93,26.02809 +"Consolidated Edison, Inc.",ED,3/27/07,50.63,51.06,1414300,51.15,50.96,26.04342 +"Consolidated Edison, Inc.",ED,3/28/07,50.78,50.86,1461700,51.35,50.92,26.022978 +"Consolidated Edison, Inc.",ED,3/29/07,50.64,51.12,1219700,51.3,51.25,26.19163 +"Consolidated Edison, Inc.",ED,3/30/07,50.41,51.19,1523600,51.4,51.06,26.094534 +"Consolidated Edison, Inc.",ED,4/2/07,50.84,50.94,1611600,51.76,51.72,26.431826 +"Consolidated Edison, Inc.",ED,4/3/07,51.51,51.92,1538900,52.06,52,26.574915 +"Consolidated Edison, Inc.",ED,4/4/07,51.75,51.83,1295600,52.22,51.84,26.493145 +"Consolidated Edison, Inc.",ED,4/5/07,51.6,51.69,940000,52.18,52.05,26.600471 +"Consolidated Edison, Inc.",ED,4/9/07,51.88,51.94,868100,52.24,52.14,26.646471 +"Consolidated Edison, Inc.",ED,4/10/07,51.95,52.23,1467000,52.3,52.26,26.707783 +"Consolidated Edison, Inc.",ED,4/11/07,51.66,52.15,1427100,52.23,51.8,26.472706 +"Consolidated Edison, Inc.",ED,4/12/07,51.48,51.8,1243700,52.05,51.75,26.447151 +"Consolidated Edison, Inc.",ED,4/13/07,51.46,51.99,793700,51.99,51.79,26.467598 +"Consolidated Edison, Inc.",ED,4/16/07,51.7,51.92,976500,52,51.94,26.544254 +"Consolidated Edison, Inc.",ED,4/17/07,51.84,51.92,1424700,52.49,52.35,26.753782 +"Consolidated Edison, Inc.",ED,4/18/07,52.05,52.15,1098500,52.63,52.55,26.856003 +"Consolidated Edison, Inc.",ED,4/19/07,51.71,51.71,1689100,52.53,51.91,26.52892 +"Consolidated Edison, Inc.",ED,4/20/07,51.71,51.95,2337400,52.15,52,26.574915 +"Consolidated Edison, Inc.",ED,4/23/07,51.83,51.98,1566900,52.14,51.98,26.564707 +"Consolidated Edison, Inc.",ED,4/24/07,51.89,52.12,1963100,52.26,52.16,26.656681 +"Consolidated Edison, Inc.",ED,4/25/07,52.02,52.45,1717200,52.79,52.63,26.896883 +"Consolidated Edison, Inc.",ED,4/26/07,52.08,52.5,1397300,52.9,52.22,26.687347 +"Consolidated Edison, Inc.",ED,4/27/07,51.64,52.22,1325300,52.22,51.8,26.472706 +"Consolidated Edison, Inc.",ED,4/30/07,51.22,51.52,2224500,51.68,51.26,26.196733 +"Consolidated Edison, Inc.",ED,5/1/07,51.05,51.33,1369800,51.63,51.41,26.273397 +"Consolidated Edison, Inc.",ED,5/2/07,51.36,51.53,1043600,51.86,51.67,26.40627 +"Consolidated Edison, Inc.",ED,5/3/07,51.25,51.67,1582900,51.82,51.58,26.360273 +"Consolidated Edison, Inc.",ED,5/4/07,51.28,51.86,1575400,51.86,51.42,26.278502 +"Consolidated Edison, Inc.",ED,5/7/07,51.37,51.54,1010400,51.96,51.83,26.488035 +"Consolidated Edison, Inc.",ED,5/8/07,51.5,51.8,1087000,51.97,51.86,26.50337 +"Consolidated Edison, Inc.",ED,5/9/07,49.92,51.98,1207500,52,51.67,26.40627 +"Consolidated Edison, Inc.",ED,5/10/07,50.86,51.67,1946300,51.99,50.92,26.022978 +"Consolidated Edison, Inc.",ED,5/11/07,50.4,50.5,3219400,50.98,50.97,26.048529 +"Consolidated Edison, Inc.",ED,5/14/07,50.38,50.45,1520700,50.73,50.7,26.208786 +"Consolidated Edison, Inc.",ED,5/15/07,50.52,50.75,1894400,51.13,50.68,26.19843 +"Consolidated Edison, Inc.",ED,5/16/07,50.55,50.7,2210200,51.45,51.43,26.586128 +"Consolidated Edison, Inc.",ED,5/17/07,50.83,51.42,1668900,51.42,50.87,26.296663 +"Consolidated Edison, Inc.",ED,5/18/07,50.68,51.02,1893900,51.08,50.95,26.338009 +"Consolidated Edison, Inc.",ED,5/21/07,50.78,51.03,1721000,51.1,51,26.363861 +"Consolidated Edison, Inc.",ED,5/22/07,50.68,50.88,1239100,51,50.7,26.208786 +"Consolidated Edison, Inc.",ED,5/23/07,49.73,50.7,1944200,50.85,49.73,25.707348 +"Consolidated Edison, Inc.",ED,5/24/07,48.22,49.73,4398600,49.84,48.36,24.999159 +"Consolidated Edison, Inc.",ED,5/25/07,47.53,48.61,3350500,48.7,48.12,24.875072 +"Consolidated Edison, Inc.",ED,5/29/07,47.98,48.25,2990600,48.82,48.38,25.009485 +"Consolidated Edison, Inc.",ED,5/30/07,48,48.26,1949700,48.78,48.72,25.18525 +"Consolidated Edison, Inc.",ED,5/31/07,48.66,48.86,1781500,49.01,48.82,25.236942 +"Consolidated Edison, Inc.",ED,6/1/07,48.27,49,2469700,49.09,48.48,25.061172 +"Consolidated Edison, Inc.",ED,6/4/07,48.04,48.48,2203300,48.89,48.63,25.138725 +"Consolidated Edison, Inc.",ED,6/5/07,47.63,48.58,3126400,48.59,47.73,24.67347 +"Consolidated Edison, Inc.",ED,6/6/07,47.08,47.93,2871800,47.93,47.65,24.632113 +"Consolidated Edison, Inc.",ED,6/7/07,46.13,47.18,5170300,47.39,46.39,23.980774 +"Consolidated Edison, Inc.",ED,6/8/07,46.14,47.21,3835000,47.39,46.59,24.084158 +"Consolidated Edison, Inc.",ED,6/11/07,46.52,46.77,3591100,46.97,46.52,24.04798 +"Consolidated Edison, Inc.",ED,6/12/07,46,46.39,3843000,46.73,46.11,23.83604 +"Consolidated Edison, Inc.",ED,6/13/07,46.27,46.38,2289300,47.02,47.02,24.306442 +"Consolidated Edison, Inc.",ED,6/14/07,46.55,46.99,1981000,47.3,46.91,24.249586 +"Consolidated Edison, Inc.",ED,6/15/07,46.99,47.01,3958300,47.66,47.37,24.48738 +"Consolidated Edison, Inc.",ED,6/18/07,46.86,47.37,2013500,47.51,46.93,24.25992 +"Consolidated Edison, Inc.",ED,6/19/07,46.5,47,1890800,47.04,46.76,24.172047 +"Consolidated Edison, Inc.",ED,6/20/07,45.8,46.99,2446300,47.36,45.88,23.717136 +"Consolidated Edison, Inc.",ED,6/21/07,45.26,45.88,2720200,46.13,45.93,23.742987 +"Consolidated Edison, Inc.",ED,6/22/07,44.92,45.84,3677100,45.84,45.2,23.365614 +"Consolidated Edison, Inc.",ED,6/25/07,45.01,45.56,2171400,45.79,45.17,23.350115 +"Consolidated Edison, Inc.",ED,6/26/07,45.14,45.58,2953500,46.1,45.14,23.334599 +"Consolidated Edison, Inc.",ED,6/27/07,44.74,45,3697400,45.7,45.47,23.505188 +"Consolidated Edison, Inc.",ED,6/28/07,44.95,45.31,1986000,45.79,45.26,23.396639 +"Consolidated Edison, Inc.",ED,6/29/07,44.68,45.34,2936600,45.54,45.12,23.324259 +"Consolidated Edison, Inc.",ED,7/2/07,45.06,45.35,2569800,45.63,45.61,23.577566 +"Consolidated Edison, Inc.",ED,7/3/07,45.42,45.97,1344200,46.21,45.84,23.69646 +"Consolidated Edison, Inc.",ED,7/5/07,45.06,45.82,2175800,46.01,45.62,23.582733 +"Consolidated Edison, Inc.",ED,7/6/07,44.87,45.66,1509200,45.7,45.21,23.370785 +"Consolidated Edison, Inc.",ED,7/9/07,45.1,45.42,1536000,45.48,45.31,23.422482 +"Consolidated Edison, Inc.",ED,7/10/07,44.86,45.1,2007000,45.39,44.91,23.215717 +"Consolidated Edison, Inc.",ED,7/11/07,44.77,44.9,2175200,45.21,45.21,23.370785 +"Consolidated Edison, Inc.",ED,7/12/07,45.21,45.51,1596700,45.72,45.72,23.634426 +"Consolidated Edison, Inc.",ED,7/13/07,45.53,45.85,1432700,46.25,46.09,23.825697 +"Consolidated Edison, Inc.",ED,7/16/07,45.44,45.92,1539100,46.23,45.47,23.505188 +"Consolidated Edison, Inc.",ED,7/17/07,45.36,45.48,1765100,45.81,45.57,23.556885 +"Consolidated Edison, Inc.",ED,7/18/07,45.37,45.64,2568900,45.91,45.73,23.639606 +"Consolidated Edison, Inc.",ED,7/19/07,45.54,46,2939000,46.23,46.01,23.78433 +"Consolidated Edison, Inc.",ED,7/20/07,45.35,46.01,3454400,46.26,45.37,23.453499 +"Consolidated Edison, Inc.",ED,7/23/07,44.92,45.48,2621400,45.85,45.15,23.339775 +"Consolidated Edison, Inc.",ED,7/24/07,44.35,45.1,3716700,45.55,44.4,22.952072 +"Consolidated Edison, Inc.",ED,7/25/07,44.27,44.97,4806400,45.36,45.3,23.417316 +"Consolidated Edison, Inc.",ED,7/26/07,44.14,45.07,5892600,45.66,44.77,23.14333 +"Consolidated Edison, Inc.",ED,7/27/07,43.65,44.65,4418400,44.8,43.65,22.56437 +"Consolidated Edison, Inc.",ED,7/30/07,43.1,43.83,3794100,44.32,44.01,22.750456 +"Consolidated Edison, Inc.",ED,7/31/07,43.6,44.06,4125000,44.75,43.68,22.579872 +"Consolidated Edison, Inc.",ED,8/1/07,43.68,43.85,3061900,45.09,44.94,23.231209 +"Consolidated Edison, Inc.",ED,8/2/07,44.75,45.17,2864400,45.55,45.46,23.500021 +"Consolidated Edison, Inc.",ED,8/3/07,43.87,45.46,3567500,45.57,43.87,22.678087 +"Consolidated Edison, Inc.",ED,8/6/07,43.77,44.2,3338200,45.75,45.73,23.639606 +"Consolidated Edison, Inc.",ED,8/7/07,45.22,45.26,5610700,47.85,47.19,24.394323 +"Consolidated Edison, Inc.",ED,8/8/07,46.44,46.7,4625200,48.57,47,24.296106 +"Consolidated Edison, Inc.",ED,8/9/07,46.47,46.89,4644000,48.15,46.94,24.265089 +"Consolidated Edison, Inc.",ED,8/10/07,46.54,46.84,4610500,48.5,47.43,24.518394 +"Consolidated Edison, Inc.",ED,8/13/07,45.92,46.27,2802500,47.02,46.02,24.084013 +"Consolidated Edison, Inc.",ED,8/14/07,45.48,46.25,2980100,46.65,45.68,23.90608 +"Consolidated Edison, Inc.",ED,8/15/07,44.93,45.57,2497200,46.4,45.03,23.565916 +"Consolidated Edison, Inc.",ED,8/16/07,44.17,44.47,4472300,45.79,45.62,23.874687 +"Consolidated Edison, Inc.",ED,8/17/07,45.07,46.1,4531900,46.6,45.96,24.052618 +"Consolidated Edison, Inc.",ED,8/20/07,45.46,46.13,2015100,46.48,46.11,24.131124 +"Consolidated Edison, Inc.",ED,8/21/07,45.8,45.81,2004100,47.16,46.78,24.481758 +"Consolidated Edison, Inc.",ED,8/22/07,46.28,46.86,1774800,47.15,47,24.596893 +"Consolidated Edison, Inc.",ED,8/23/07,46.4,47.1,1593800,47.2,46.66,24.418947 +"Consolidated Edison, Inc.",ED,8/24/07,46.25,46.56,1414400,46.83,46.8,24.492226 +"Consolidated Edison, Inc.",ED,8/27/07,45.44,46.77,1946600,46.77,45.67,23.900854 +"Consolidated Edison, Inc.",ED,8/28/07,45.05,45.69,1911400,45.99,45.08,23.592077 +"Consolidated Edison, Inc.",ED,8/29/07,45.34,45.43,1406200,46.06,46.06,24.104963 +"Consolidated Edison, Inc.",ED,8/30/07,45.5,45.64,1276300,46.25,45.93,24.036924 +"Consolidated Edison, Inc.",ED,8/31/07,45.49,46.24,1488900,46.37,45.94,24.042158 +"Consolidated Edison, Inc.",ED,9/4/07,45.95,46.01,1637100,46.61,46.42,24.293352 +"Consolidated Edison, Inc.",ED,9/5/07,45.77,46.29,1749500,46.39,46.22,24.188688 +"Consolidated Edison, Inc.",ED,9/6/07,45.8,46.43,1582000,46.47,46.2,24.178226 +"Consolidated Edison, Inc.",ED,9/7/07,45.36,45.81,1808600,46.03,45.54,23.832815 +"Consolidated Edison, Inc.",ED,9/10/07,44.75,45.4,2888600,45.65,45.53,23.827587 +"Consolidated Edison, Inc.",ED,9/11/07,45.54,45.87,1549200,45.93,45.87,24.005518 +"Consolidated Edison, Inc.",ED,9/12/07,45.74,45.93,981000,46.2,46.03,24.08926 +"Consolidated Edison, Inc.",ED,9/13/07,45.8,46.24,1080600,46.36,45.92,24.031677 +"Consolidated Edison, Inc.",ED,9/14/07,45.74,45.75,1273300,46.39,46.26,24.209612 +"Consolidated Edison, Inc.",ED,9/17/07,45.88,46.22,913300,46.25,46.07,24.110182 +"Consolidated Edison, Inc.",ED,9/18/07,46.31,46.49,2016300,47.24,46.9,24.544569 +"Consolidated Edison, Inc.",ED,9/19/07,46.84,47.14,1837000,47.53,47.3,24.753895 +"Consolidated Edison, Inc.",ED,9/20/07,46.76,47.38,1598700,47.45,47.02,24.607357 +"Consolidated Edison, Inc.",ED,9/21/07,46.86,47.36,1661200,47.44,46.98,24.58643 +"Consolidated Edison, Inc.",ED,9/24/07,46.94,47.05,1254000,47.45,47.04,24.617825 +"Consolidated Edison, Inc.",ED,9/25/07,46.71,46.94,1378200,47.31,46.82,24.502684 +"Consolidated Edison, Inc.",ED,9/26/07,46.74,46.9,1091200,47.26,47.12,24.659693 +"Consolidated Edison, Inc.",ED,9/27/07,46.74,47.21,970400,47.23,46.82,24.502684 +"Consolidated Edison, Inc.",ED,9/28/07,46.2,46.86,1573900,46.88,46.3,24.230553 +"Consolidated Edison, Inc.",ED,10/1/07,46.38,46.57,1344300,47.14,46.98,24.58643 +"Consolidated Edison, Inc.",ED,10/2/07,46.64,46.92,903800,47.12,46.97,24.581186 +"Consolidated Edison, Inc.",ED,10/3/07,46.74,46.83,754800,47.17,47.1,24.649223 +"Consolidated Edison, Inc.",ED,10/4/07,47.1,47.29,866300,47.44,47.24,24.722496 +"Consolidated Edison, Inc.",ED,10/5/07,47.18,47.2,1042500,47.66,47.27,24.738186 +"Consolidated Edison, Inc.",ED,10/8/07,47,47.27,774900,47.51,47.2,24.701563 +"Consolidated Edison, Inc.",ED,10/9/07,47.08,47.33,1281200,47.83,47.76,24.994627 +"Consolidated Edison, Inc.",ED,10/10/07,47.07,47.73,1176000,47.73,47.17,24.685856 +"Consolidated Edison, Inc.",ED,10/11/07,46.51,47.38,2673400,47.57,46.86,24.523623 +"Consolidated Edison, Inc.",ED,10/12/07,46.65,46.98,1284600,47.07,46.77,24.47652 +"Consolidated Edison, Inc.",ED,10/15/07,46.03,46.81,1783200,46.97,46.42,24.293352 +"Consolidated Edison, Inc.",ED,10/16/07,46.12,46.39,999500,46.61,46.35,24.25672 +"Consolidated Edison, Inc.",ED,10/17/07,46.09,46.54,1335600,46.64,46.49,24.329983 +"Consolidated Edison, Inc.",ED,10/18/07,46,46.2,1512800,46.58,46.14,24.146824 +"Consolidated Edison, Inc.",ED,10/19/07,45,46.17,2917600,46.17,45.12,23.613012 +"Consolidated Edison, Inc.",ED,10/22/07,44.57,45,1830600,45.58,45.24,23.675814 +"Consolidated Edison, Inc.",ED,10/23/07,45.13,45.56,1712200,45.59,45.42,23.770027 +"Consolidated Edison, Inc.",ED,10/24/07,45.07,45.07,1753800,45.83,45.82,23.979353 +"Consolidated Edison, Inc.",ED,10/25/07,45.61,45.93,2225000,46.54,46.39,24.277655 +"Consolidated Edison, Inc.",ED,10/26/07,46.25,46.42,1039800,46.74,46.67,24.424185 +"Consolidated Edison, Inc.",ED,10/29/07,46.47,46.73,1160700,47.08,46.51,24.340454 +"Consolidated Edison, Inc.",ED,10/30/07,46.43,46.54,1317500,46.94,46.55,24.361395 +"Consolidated Edison, Inc.",ED,10/31/07,46.57,46.65,1408800,47.16,47.09,24.64399 +"Consolidated Edison, Inc.",ED,11/1/07,46.21,47.05,1779200,47.19,46.27,24.214853 +"Consolidated Edison, Inc.",ED,11/2/07,46.76,46.98,3343100,47.45,46.9,24.544569 +"Consolidated Edison, Inc.",ED,11/5/07,46.85,47.39,1504000,47.47,47.28,24.743425 +"Consolidated Edison, Inc.",ED,11/6/07,46.67,46.94,1238500,47.21,47.08,24.638763 +"Consolidated Edison, Inc.",ED,11/7/07,46.15,47,3112000,47.02,46.15,24.152058 +"Consolidated Edison, Inc.",ED,11/8/07,46.23,46.59,3595700,47.27,47.14,24.670153 +"Consolidated Edison, Inc.",ED,11/9/07,46.25,46.6,2565000,46.89,46.33,24.548298 +"Consolidated Edison, Inc.",ED,11/12/07,45.95,45.95,2786500,46.75,46.23,24.495298 +"Consolidated Edison, Inc.",ED,11/13/07,46.06,46.55,2340400,46.82,46.82,24.807915 +"Consolidated Edison, Inc.",ED,11/14/07,46.51,46.99,1885500,47.03,46.59,24.686058 +"Consolidated Edison, Inc.",ED,11/15/07,46.31,46.31,2903900,47,46.74,24.765535 +"Consolidated Edison, Inc.",ED,11/16/07,46.24,46.97,1766000,47.06,46.83,24.813227 +"Consolidated Edison, Inc.",ED,11/19/07,46.63,46.63,4645400,48,47.5,25.168219 +"Consolidated Edison, Inc.",ED,11/20/07,47.45,47.48,3062300,48.05,47.9,25.380165 +"Consolidated Edison, Inc.",ED,11/21/07,47.6,47.6,3270600,48.73,48,25.433153 +"Consolidated Edison, Inc.",ED,11/23/07,48.11,48.22,1218500,48.67,48.45,25.671589 +"Consolidated Edison, Inc.",ED,11/26/07,48.04,48.04,2958800,49.15,48.5,25.698082 +"Consolidated Edison, Inc.",ED,11/27/07,48.26,48.85,2809900,48.95,48.74,25.825262 +"Consolidated Edison, Inc.",ED,11/28/07,48.53,49.01,2620500,49.01,48.8,25.857042 +"Consolidated Edison, Inc.",ED,11/29/07,48.37,48.55,2475900,48.89,48.56,25.72987 +"Consolidated Edison, Inc.",ED,11/30/07,48.34,49.04,3038200,49.04,48.45,25.671589 +"Consolidated Edison, Inc.",ED,12/3/07,48.25,48.25,1894600,48.8,48.56,25.72987 +"Consolidated Edison, Inc.",ED,12/4/07,48.17,48.17,2391600,49.64,49.23,26.08488 +"Consolidated Edison, Inc.",ED,12/5/07,49.28,49.59,1928700,49.86,49.71,26.33921 +"Consolidated Edison, Inc.",ED,12/6/07,49.03,49.59,2505700,49.66,49.36,26.153759 +"Consolidated Edison, Inc.",ED,12/7/07,49.09,49.35,1630000,49.68,49.49,26.22265 +"Consolidated Edison, Inc.",ED,12/10/07,49.35,49.35,2591000,50.25,50.21,26.60414 +"Consolidated Edison, Inc.",ED,12/11/07,49.28,50.25,2710600,50.51,49.41,26.18025 +"Consolidated Edison, Inc.",ED,12/12/07,49.44,50.55,2955800,50.55,49.71,26.33921 +"Consolidated Edison, Inc.",ED,12/13/07,49.45,49.56,2160500,50.07,49.95,26.466381 +"Consolidated Edison, Inc.",ED,12/14/07,49.26,49.76,1828200,49.83,49.26,26.100773 +"Consolidated Edison, Inc.",ED,12/17/07,48.4,49,2718300,49.31,48.58,25.740477 +"Consolidated Edison, Inc.",ED,12/18/07,48.67,48.83,1988200,49.8,48.9,25.910032 +"Consolidated Edison, Inc.",ED,12/19/07,48.44,49.01,1880300,49.06,48.44,25.6663 +"Consolidated Edison, Inc.",ED,12/20/07,48.09,48.88,1903100,49,48.39,25.6398 +"Consolidated Edison, Inc.",ED,12/21/07,48.51,48.86,2558700,48.95,48.64,25.772257 +"Consolidated Edison, Inc.",ED,12/24/07,48.31,48.69,639000,48.92,48.56,25.72987 +"Consolidated Edison, Inc.",ED,12/26/07,48.25,48.35,1263000,48.65,48.33,25.608015 +"Consolidated Edison, Inc.",ED,12/27/07,48.13,48.38,1817100,48.56,48.32,25.602709 +"Consolidated Edison, Inc.",ED,12/28/07,48.02,48.02,2037600,49.31,48.93,25.925928 +"Consolidated Edison, Inc.",ED,12/31/07,48.63,48.88,1421500,49,48.85,25.883532 +"Consolidated Edison, Inc.",ED,1/2/08,48.03,48.67,2507700,48.88,48.12,25.496737 +"Consolidated Edison, Inc.",ED,1/3/08,48.01,48.38,1677100,48.65,48.06,25.464947 +"Consolidated Edison, Inc.",ED,1/4/08,47.88,48.07,1644500,48.49,47.92,25.39076 +"Consolidated Edison, Inc.",ED,1/7/08,48.11,48.12,2064500,48.71,48.6,25.751076 +"Consolidated Edison, Inc.",ED,1/8/08,48.3,48.74,2102300,49.3,48.33,25.608015 +"Consolidated Edison, Inc.",ED,1/9/08,47.31,48.45,3398800,48.45,47.84,25.348381 +"Consolidated Edison, Inc.",ED,1/10/08,46.34,47.51,4145700,47.55,46.62,24.701956 +"Consolidated Edison, Inc.",ED,1/11/08,46.09,46.53,2862200,47.08,46.92,24.86091 +"Consolidated Edison, Inc.",ED,1/14/08,46.89,47.2,1943300,47.52,47.52,25.17882 +"Consolidated Edison, Inc.",ED,1/15/08,46.89,47.08,2188800,47.8,46.89,24.84501 +"Consolidated Edison, Inc.",ED,1/16/08,46.38,46.77,2075000,47.38,46.44,24.606575 +"Consolidated Edison, Inc.",ED,1/17/08,44.82,46.48,2927400,46.52,44.93,23.806498 +"Consolidated Edison, Inc.",ED,1/18/08,43.87,45.32,4131400,45.83,44.6,23.63164 +"Consolidated Edison, Inc.",ED,1/22/08,42.74,43.12,4731300,44.19,43.48,23.0382 +"Consolidated Edison, Inc.",ED,1/23/08,42.92,43.51,5649100,44.99,44.92,23.801193 +"Consolidated Edison, Inc.",ED,1/24/08,43.55,45.23,2982100,45.26,43.65,23.128275 +"Consolidated Edison, Inc.",ED,1/25/08,43.17,45.27,3061800,45.27,43.27,22.92693 +"Consolidated Edison, Inc.",ED,1/28/08,43.12,43.41,1923800,43.88,43.49,23.043503 +"Consolidated Edison, Inc.",ED,1/29/08,43.3,43.68,2342200,44.05,43.49,23.043503 +"Consolidated Edison, Inc.",ED,1/30/08,43.11,43.66,3334100,43.9,43.18,22.879242 +"Consolidated Edison, Inc.",ED,1/31/08,42.46,43.42,2819000,43.92,43.57,23.085894 +"Consolidated Edison, Inc.",ED,2/1/08,43.5,43.68,3255700,44.48,44.38,23.515066 +"Consolidated Edison, Inc.",ED,2/4/08,44.37,44.45,2396700,45.1,44.77,23.721712 +"Consolidated Edison, Inc.",ED,2/5/08,43.85,44.66,3858300,44.68,43.93,23.276638 +"Consolidated Edison, Inc.",ED,2/6/08,43.75,44.31,1865900,44.4,43.93,23.276638 +"Consolidated Edison, Inc.",ED,2/7/08,43.36,44.19,2170900,44.19,43.67,23.13887 +"Consolidated Edison, Inc.",ED,2/8/08,43.28,43.53,2550200,43.84,43.37,22.979916 +"Consolidated Edison, Inc.",ED,2/11/08,42.51,43,2085100,43.05,42.57,22.864439 +"Consolidated Edison, Inc.",ED,2/12/08,42.51,42.75,1969500,43,42.91,23.047052 +"Consolidated Edison, Inc.",ED,2/13/08,42.7,43.19,2703200,43.48,42.88,23.030947 +"Consolidated Edison, Inc.",ED,2/14/08,42.35,42.98,2271900,43.37,42.51,22.83221 +"Consolidated Edison, Inc.",ED,2/15/08,41.96,42.5,1927800,42.6,42.4,22.773125 +"Consolidated Edison, Inc.",ED,2/19/08,42.36,42.96,1740500,42.96,42.56,22.859068 +"Consolidated Edison, Inc.",ED,2/20/08,42.17,42.42,2016800,42.61,42.47,22.810726 +"Consolidated Edison, Inc.",ED,2/21/08,41.6,42.53,1807400,42.67,41.7,22.397165 +"Consolidated Edison, Inc.",ED,2/22/08,41.44,42.01,2797800,42.16,42.14,22.633484 +"Consolidated Edison, Inc.",ED,2/25/08,42.01,42.25,2108700,42.39,42.22,22.676456 +"Consolidated Edison, Inc.",ED,2/26/08,41.76,42.25,1552400,42.46,42.43,22.789246 +"Consolidated Edison, Inc.",ED,2/27/08,41.8,42.26,1228500,42.43,41.9,22.504578 +"Consolidated Edison, Inc.",ED,2/28/08,41.12,41.78,2370300,41.8,41.4,22.236034 +"Consolidated Edison, Inc.",ED,2/29/08,40.57,41.22,3659500,41.26,40.89,21.962112 +"Consolidated Edison, Inc.",ED,3/3/08,40.65,40.9,2020700,41.24,40.98,22.010447 +"Consolidated Edison, Inc.",ED,3/4/08,40.75,41.04,2213100,41.42,41.15,22.101753 +"Consolidated Edison, Inc.",ED,3/5/08,40.65,41.2,2087400,41.3,41.03,22.037294 +"Consolidated Edison, Inc.",ED,3/6/08,40.9,41.35,5127700,41.5,40.9,21.96748 +"Consolidated Edison, Inc.",ED,3/7/08,40.53,41.02,3665400,41.02,40.85,21.940624 +"Consolidated Edison, Inc.",ED,3/10/08,40.61,41.2,2225100,41.24,40.83,21.929884 +"Consolidated Edison, Inc.",ED,3/11/08,41.07,41.18,2647300,41.7,41.63,22.359562 +"Consolidated Edison, Inc.",ED,3/12/08,41.06,41.76,2894800,42.11,41.11,22.080267 +"Consolidated Edison, Inc.",ED,3/13/08,40.62,41.1,2426700,41.34,40.99,22.015821 +"Consolidated Edison, Inc.",ED,3/14/08,40.25,41.37,3548300,41.38,40.67,21.843943 +"Consolidated Edison, Inc.",ED,3/17/08,40.1,40.15,3391600,41.11,40.79,21.908392 +"Consolidated Edison, Inc.",ED,3/18/08,40.88,41.19,2525800,41.62,41.55,22.316599 +"Consolidated Edison, Inc.",ED,3/19/08,40.47,41.67,4608500,42.15,40.48,21.74189 +"Consolidated Edison, Inc.",ED,3/20/08,40.15,40.27,3942000,40.99,40.81,21.919142 +"Consolidated Edison, Inc.",ED,3/24/08,40.33,41.06,2533600,41.06,40.52,21.763376 +"Consolidated Edison, Inc.",ED,3/25/08,40.13,40.62,3453600,40.63,40.25,21.618357 +"Consolidated Edison, Inc.",ED,3/26/08,39.78,40.35,4930600,40.35,39.93,21.446487 +"Consolidated Edison, Inc.",ED,3/27/08,39.8,39.94,2759300,40.36,39.87,21.41426 +"Consolidated Edison, Inc.",ED,3/28/08,39.3,40,2485400,40.19,39.45,21.18868 +"Consolidated Edison, Inc.",ED,3/31/08,39.3,39.44,2321200,39.87,39.7,21.322956 +"Consolidated Edison, Inc.",ED,4/1/08,39.8,39.98,2813400,40.79,40.69,21.85469 +"Consolidated Edison, Inc.",ED,4/2/08,40.66,40.94,2674400,41.44,41.18,22.117867 +"Consolidated Edison, Inc.",ED,4/3/08,41.03,41.25,1914200,41.37,41.23,22.14471 +"Consolidated Edison, Inc.",ED,4/4/08,41.23,41.52,2541400,41.91,41.59,22.338081 +"Consolidated Edison, Inc.",ED,4/7/08,41.41,41.81,2126500,41.87,41.54,22.31123 +"Consolidated Edison, Inc.",ED,4/8/08,41.27,41.41,1894200,41.64,41.5,22.289742 +"Consolidated Edison, Inc.",ED,4/9/08,41.48,41.5,1497100,41.89,41.74,22.418652 +"Consolidated Edison, Inc.",ED,4/10/08,41.06,41.82,2157700,41.82,41.12,22.08564 +"Consolidated Edison, Inc.",ED,4/11/08,41,41.23,1557100,41.4,41.27,22.166197 +"Consolidated Edison, Inc.",ED,4/14/08,40.7,41.4,2050000,41.4,40.76,21.892279 +"Consolidated Edison, Inc.",ED,4/15/08,40.76,41.03,1685000,41.16,41.05,22.048046 +"Consolidated Edison, Inc.",ED,4/16/08,41.01,41.25,1884300,41.85,41.77,22.434757 +"Consolidated Edison, Inc.",ED,4/17/08,41.47,41.57,1817700,42,41.74,22.418652 +"Consolidated Edison, Inc.",ED,4/18/08,41.33,41.82,2388400,42,41.52,22.300482 +"Consolidated Edison, Inc.",ED,4/21/08,41.16,41.42,2046500,41.65,41.53,22.305851 +"Consolidated Edison, Inc.",ED,4/22/08,40.98,41.43,1516000,41.58,41.17,22.112492 +"Consolidated Edison, Inc.",ED,4/23/08,41.01,41.13,1691600,41.48,41.18,22.117867 +"Consolidated Edison, Inc.",ED,4/24/08,41,41.32,1434000,41.54,41.15,22.101753 +"Consolidated Edison, Inc.",ED,4/25/08,41.16,41.26,1649700,41.56,41.45,22.262894 +"Consolidated Edison, Inc.",ED,4/28/08,41.37,41.48,1533000,41.7,41.59,22.338081 +"Consolidated Edison, Inc.",ED,4/29/08,41.52,41.65,1289300,41.84,41.58,22.332706 +"Consolidated Edison, Inc.",ED,4/30/08,41.5,41.73,1717900,42.01,41.6,22.343441 +"Consolidated Edison, Inc.",ED,5/1/08,41.5,41.72,3011600,42.29,42.22,22.676456 +"Consolidated Edison, Inc.",ED,5/2/08,41.97,42.3,1977600,42.73,42.49,22.821468 +"Consolidated Edison, Inc.",ED,5/5/08,41.81,42.48,1933300,42.5,42.07,22.595892 +"Consolidated Edison, Inc.",ED,5/6/08,41.68,42.05,1951600,42.26,42.26,22.697935 +"Consolidated Edison, Inc.",ED,5/7/08,41.66,42.3,1893800,42.38,41.72,22.407902 +"Consolidated Edison, Inc.",ED,5/8/08,41.52,41.86,1453400,42.06,41.88,22.493835 +"Consolidated Edison, Inc.",ED,5/9/08,41.05,41.73,4073900,42.06,41.95,22.53143 +"Consolidated Edison, Inc.",ED,5/12/08,41.13,41.57,1755100,41.67,41.5,22.604967 +"Consolidated Edison, Inc.",ED,5/13/08,41.11,41.6,1371400,41.72,41.39,22.545046 +"Consolidated Edison, Inc.",ED,5/14/08,41.3,41.65,1404700,41.72,41.64,22.681232 +"Consolidated Edison, Inc.",ED,5/15/08,41.32,41.72,1747300,41.73,41.63,22.675777 +"Consolidated Edison, Inc.",ED,5/16/08,41.48,41.73,1427000,41.8,41.65,22.686682 +"Consolidated Edison, Inc.",ED,5/19/08,41.52,41.7,1142200,41.99,41.94,22.844633 +"Consolidated Edison, Inc.",ED,5/20/08,41.69,41.82,1677200,42.08,41.81,22.77383 +"Consolidated Edison, Inc.",ED,5/21/08,41.35,41.8,2540900,42.04,41.4,22.5505 +"Consolidated Edison, Inc.",ED,5/22/08,41.21,41.54,1905100,41.88,41.64,22.681232 +"Consolidated Edison, Inc.",ED,5/23/08,41.08,41.52,1581900,41.61,41.09,22.381636 +"Consolidated Edison, Inc.",ED,5/27/08,41.06,41.19,1665900,41.4,41.18,22.43067 +"Consolidated Edison, Inc.",ED,5/28/08,41.11,41.31,1462400,41.54,41.34,22.51781 +"Consolidated Edison, Inc.",ED,5/29/08,41.19,41.35,1808300,41.52,41.34,22.51781 +"Consolidated Edison, Inc.",ED,5/30/08,41.22,41.44,1486900,41.51,41.3,22.496029 +"Consolidated Edison, Inc.",ED,6/2/08,40.59,41.23,2151700,41.37,40.73,22.185556 +"Consolidated Edison, Inc.",ED,6/3/08,40.37,40.91,1739800,41.12,40.49,22.05483 +"Consolidated Edison, Inc.",ED,6/4/08,40.16,40.52,1914000,40.87,40.81,22.229122 +"Consolidated Edison, Inc.",ED,6/5/08,40.53,40.72,1538600,41.08,41.01,22.33807 +"Consolidated Edison, Inc.",ED,6/6/08,40.04,40.76,2547400,40.9,40.04,21.809708 +"Consolidated Edison, Inc.",ED,6/9/08,40.11,40.33,1634100,40.63,40.52,22.071163 +"Consolidated Edison, Inc.",ED,6/10/08,40.05,40.31,1503800,40.48,40.25,21.924097 +"Consolidated Edison, Inc.",ED,6/11/08,39.71,40.16,2161500,40.28,39.72,21.635406 +"Consolidated Edison, Inc.",ED,6/12/08,39.65,39.99,2324600,40.02,39.78,21.668089 +"Consolidated Edison, Inc.",ED,6/13/08,39.76,39.96,1752400,40.37,40.36,21.984018 +"Consolidated Edison, Inc.",ED,6/16/08,39.88,40.15,1609900,40.32,40.3,21.951326 +"Consolidated Edison, Inc.",ED,6/17/08,40.03,40.29,1274700,40.49,40.19,21.891415 +"Consolidated Edison, Inc.",ED,6/18/08,39.95,40.07,1991900,40.41,40.04,21.809708 +"Consolidated Edison, Inc.",ED,6/19/08,39.97,40.01,2257100,40.44,40.32,21.962229 +"Consolidated Edison, Inc.",ED,6/20/08,39.66,40.09,2293700,40.38,39.69,21.619066 +"Consolidated Edison, Inc.",ED,6/23/08,39.75,39.78,1509000,40.14,39.82,21.689873 +"Consolidated Edison, Inc.",ED,6/24/08,39.54,39.8,1960000,39.98,39.81,21.68443 +"Consolidated Edison, Inc.",ED,6/25/08,39.77,39.98,1911000,40.22,40.1,21.842392 +"Consolidated Edison, Inc.",ED,6/26/08,39.14,40.03,2759400,40.04,39.17,21.335821 +"Consolidated Edison, Inc.",ED,6/27/08,38.41,39.17,2673700,39.46,38.42,20.927298 +"Consolidated Edison, Inc.",ED,6/30/08,38.36,38.45,3290400,39.3,39.09,21.292252 +"Consolidated Edison, Inc.",ED,7/1/08,38.53,39,3884700,39.1,38.76,21.112492 +"Consolidated Edison, Inc.",ED,7/2/08,38.38,38.85,1903000,39.02,38.38,20.90551 +"Consolidated Edison, Inc.",ED,7/3/08,38.12,38.63,1598900,38.8,38.17,20.791126 +"Consolidated Edison, Inc.",ED,7/7/08,37.75,38.3,3166300,38.67,38,20.69853 +"Consolidated Edison, Inc.",ED,7/8/08,37.9,38.04,2988700,38.81,38.81,21.139725 +"Consolidated Edison, Inc.",ED,7/9/08,38.67,38.93,2611100,39.36,39.01,21.248672 +"Consolidated Edison, Inc.",ED,7/10/08,38.97,39.1,2203200,39.38,39.17,21.335821 +"Consolidated Edison, Inc.",ED,7/11/08,38.53,39,2073800,39.28,38.77,21.117937 +"Consolidated Edison, Inc.",ED,7/14/08,38.18,38.93,1684800,38.98,38.24,20.829254 +"Consolidated Edison, Inc.",ED,7/15/08,37.9,38.18,2008400,38.35,38.13,20.769333 +"Consolidated Edison, Inc.",ED,7/16/08,37.5,38.15,2165100,38.28,37.71,20.540562 +"Consolidated Edison, Inc.",ED,7/17/08,37.38,37.88,2779500,38,37.99,20.693077 +"Consolidated Edison, Inc.",ED,7/18/08,37.94,38.02,2545400,38.78,38.48,20.959976 +"Consolidated Edison, Inc.",ED,7/21/08,38.37,38.64,2099600,39.08,38.74,21.1016 +"Consolidated Edison, Inc.",ED,7/22/08,38.64,38.64,2624700,39.31,39.17,21.335821 +"Consolidated Edison, Inc.",ED,7/23/08,38.4,39.27,2252500,39.27,39,21.243227 +"Consolidated Edison, Inc.",ED,7/24/08,38.5,39.09,1817300,39.09,38.76,21.112492 +"Consolidated Edison, Inc.",ED,7/25/08,38.22,38.84,1815300,38.87,38.28,20.85104 +"Consolidated Edison, Inc.",ED,7/28/08,38.21,38.3,1804500,38.74,38.34,20.883722 +"Consolidated Edison, Inc.",ED,7/29/08,38.29,38.5,1868200,38.61,38.56,21.003557 +"Consolidated Edison, Inc.",ED,7/30/08,38.58,38.66,1933400,39.4,39.35,21.433859 +"Consolidated Edison, Inc.",ED,7/31/08,39.1,39.16,2335200,39.78,39.7,21.624512 +"Consolidated Edison, Inc.",ED,8/1/08,38.8,39.84,1756700,39.84,38.8,21.13428 +"Consolidated Edison, Inc.",ED,8/4/08,38.84,38.93,2800400,39.87,39.31,21.412083 +"Consolidated Edison, Inc.",ED,8/5/08,39.25,39.57,4293200,40.7,40.64,22.136522 +"Consolidated Edison, Inc.",ED,8/6/08,40.01,40.67,3933700,41.2,40.01,21.793365 +"Consolidated Edison, Inc.",ED,8/7/08,39.72,40.19,3315700,40.99,39.72,21.635406 +"Consolidated Edison, Inc.",ED,8/8/08,39.9,39.9,3356900,41.58,41.5,22.604967 +"Consolidated Edison, Inc.",ED,8/11/08,40.21,40.76,3949600,41.3,41.26,22.795574 +"Consolidated Edison, Inc.",ED,8/12/08,39.9,41.09,4159000,41.09,40.21,22.215466 +"Consolidated Edison, Inc.",ED,8/13/08,39.69,40.21,2905900,40.61,40.44,22.342531 +"Consolidated Edison, Inc.",ED,8/14/08,39.75,40.4,2039800,40.4,39.96,22.077341 +"Consolidated Edison, Inc.",ED,8/15/08,39.93,39.97,2661300,40.83,40.76,22.519331 +"Consolidated Edison, Inc.",ED,8/18/08,40.81,40.84,2117500,41.34,41.25,22.79006 +"Consolidated Edison, Inc.",ED,8/19/08,40.7,41.2,1482300,41.24,41.01,22.657452 +"Consolidated Edison, Inc.",ED,8/20/08,40.63,40.96,1200800,41.09,40.85,22.56905 +"Consolidated Edison, Inc.",ED,8/21/08,40.35,40.57,1407000,40.98,40.83,22.558008 +"Consolidated Edison, Inc.",ED,8/22/08,40.88,40.88,1060600,41.26,41.26,22.795574 +"Consolidated Edison, Inc.",ED,8/25/08,40.55,41.15,1302700,41.19,40.74,22.50828 +"Consolidated Edison, Inc.",ED,8/26/08,40.71,40.73,1997300,41.25,41.13,22.723755 +"Consolidated Edison, Inc.",ED,8/27/08,41.06,41.07,1100300,41.37,41.29,22.812145 +"Consolidated Edison, Inc.",ED,8/28/08,41.08,41.29,1550400,41.59,41.55,22.955793 +"Consolidated Edison, Inc.",ED,8/29/08,40.83,41.41,1513000,41.56,40.9,22.596693 +"Consolidated Edison, Inc.",ED,9/2/08,40.8,41.25,1604100,41.7,41.27,22.8011 +"Consolidated Edison, Inc.",ED,9/3/08,41.09,41.25,2227900,41.78,41.28,22.806625 +"Consolidated Edison, Inc.",ED,9/4/08,40.82,41.25,2484400,41.44,41.16,22.740324 +"Consolidated Edison, Inc.",ED,9/5/08,40.15,41.11,3161300,41.2,40.56,22.408825 +"Consolidated Edison, Inc.",ED,9/8/08,40.73,40.89,3948100,42.73,42.7,23.591164 +"Consolidated Edison, Inc.",ED,9/9/08,42.5,42.71,4316900,42.98,42.51,23.486185 +"Consolidated Edison, Inc.",ED,9/10/08,42.38,42.7,2024100,43.23,42.9,23.70165 +"Consolidated Edison, Inc.",ED,9/11/08,42.3,42.89,2276300,43.37,43.26,23.900541 +"Consolidated Edison, Inc.",ED,9/12/08,42.98,43,1907900,43.6,43.58,24.07735 +"Consolidated Edison, Inc.",ED,9/15/08,42.62,42.97,5454400,44.46,44.13,24.381208 +"Consolidated Edison, Inc.",ED,9/16/08,43.8,43.89,4973800,45.18,44.97,24.845293 +"Consolidated Edison, Inc.",ED,9/17/08,43.87,44.5,3633400,44.97,43.87,24.23756 +"Consolidated Edison, Inc.",ED,9/18/08,43.76,43.88,6159700,46.21,45.85,25.331488 +"Consolidated Edison, Inc.",ED,9/19/08,43.5,45.99,5073700,46.39,44.31,24.480658 +"Consolidated Edison, Inc.",ED,9/22/08,43.02,43.98,2410500,43.98,43.09,23.806622 +"Consolidated Edison, Inc.",ED,9/23/08,42.8,42.97,1539400,43.58,42.85,23.674023 +"Consolidated Edison, Inc.",ED,9/24/08,42.32,42.9,1656900,43.27,43.2,23.867397 +"Consolidated Edison, Inc.",ED,9/25/08,43.04,43.31,1675800,44.15,43.8,24.198889 +"Consolidated Edison, Inc.",ED,9/26/08,43.08,43.4,1319500,43.95,43.66,24.121542 +"Consolidated Edison, Inc.",ED,9/29/08,42.62,43.3,3233800,44.09,42.8,23.6464 +"Consolidated Edison, Inc.",ED,9/30/08,42.51,43.13,3606100,43.54,42.96,23.7348 +"Consolidated Edison, Inc.",ED,10/1/08,42.54,42.75,2006800,43.93,43.84,24.220993 +"Consolidated Edison, Inc.",ED,10/2/08,43.29,43.65,2093600,44.19,43.67,24.12707 +"Consolidated Edison, Inc.",ED,10/3/08,43.01,44.16,2107100,44.45,43.16,23.845303 +"Consolidated Edison, Inc.",ED,10/6/08,40.86,42.53,3578600,43.19,42.56,23.513805 +"Consolidated Edison, Inc.",ED,10/7/08,41.44,42.87,3096800,43.47,41.63,23.000002 +"Consolidated Edison, Inc.",ED,10/8/08,40.27,40.99,4026600,43.07,41.44,22.895008 +"Consolidated Edison, Inc.",ED,10/9/08,38.42,41.21,4045800,41.68,38.84,21.458553 +"Consolidated Edison, Inc.",ED,10/10/08,34.11,37.95,6005300,38.51,37.61,20.779003 +"Consolidated Edison, Inc.",ED,10/13/08,38.29,39.17,3844400,41.52,41.06,22.685074 +"Consolidated Edison, Inc.",ED,10/14/08,38.67,42.16,4259300,42.5,40.53,22.392265 +"Consolidated Edison, Inc.",ED,10/15/08,38.5,39.91,2767100,40.16,38.81,21.44199 +"Consolidated Edison, Inc.",ED,10/16/08,37.28,38.9,3247600,39.63,39.59,21.872917 +"Consolidated Edison, Inc.",ED,10/17/08,38.26,38.95,2446600,40.62,39.15,21.629833 +"Consolidated Edison, Inc.",ED,10/20/08,39.3,40.08,2533100,42.2,42.04,23.22652 +"Consolidated Edison, Inc.",ED,10/21/08,40.52,41.76,2335400,42.18,40.83,22.558008 +"Consolidated Edison, Inc.",ED,10/22/08,38.61,40.75,2483500,40.75,39.71,21.939224 +"Consolidated Edison, Inc.",ED,10/23/08,38.76,39.8,4561000,41.92,40.91,22.602211 +"Consolidated Edison, Inc.",ED,10/24/08,38.76,39.04,2939400,41,40.21,22.215466 +"Consolidated Edison, Inc.",ED,10/27/08,39.28,40.22,2081400,41.25,39.78,21.977894 +"Consolidated Edison, Inc.",ED,10/28/08,39.72,40.5,3034000,43,42.92,23.7127 +"Consolidated Edison, Inc.",ED,10/29/08,42.06,42.55,2839900,43.97,42.14,23.281765 +"Consolidated Edison, Inc.",ED,10/30/08,42.7,43.02,2120000,43.91,43.73,24.160212 +"Consolidated Edison, Inc.",ED,10/31/08,42.68,43.48,2166800,44.08,43.32,23.933699 +"Consolidated Edison, Inc.",ED,11/3/08,42.68,43.42,2251700,43.87,43.61,24.09391 +"Consolidated Edison, Inc.",ED,11/4/08,43.84,44.3,2284800,44.86,44.53,24.602207 +"Consolidated Edison, Inc.",ED,11/5/08,43.28,44.53,2181600,44.7,43.55,24.060768 +"Consolidated Edison, Inc.",ED,11/6/08,41.21,42.05,3409300,43.47,42.23,23.331482 +"Consolidated Edison, Inc.",ED,11/7/08,41.39,42,2997100,42.17,42.13,23.603209 +"Consolidated Edison, Inc.",ED,11/10/08,39,41.28,3985300,41.48,39.32,22.028912 +"Consolidated Edison, Inc.",ED,11/11/08,38.02,39.12,3504700,39.25,38.77,21.72078 +"Consolidated Edison, Inc.",ED,11/12/08,37.66,38.22,2927500,38.62,38.2,21.401438 +"Consolidated Edison, Inc.",ED,11/13/08,37.65,38.34,4914500,39.96,39.96,22.38747 +"Consolidated Edison, Inc.",ED,11/14/08,38.59,39.22,2533600,40.88,39.19,21.956081 +"Consolidated Edison, Inc.",ED,11/17/08,38.27,38.78,2468500,39.8,38.81,21.743195 +"Consolidated Edison, Inc.",ED,11/18/08,38.11,38.66,2307700,39.49,39.35,22.045715 +"Consolidated Edison, Inc.",ED,11/19/08,38.5,39.3,2310700,40.08,38.52,21.580717 +"Consolidated Edison, Inc.",ED,11/20/08,37.13,38.55,3891900,39.5,37.53,21.026073 +"Consolidated Edison, Inc.",ED,11/21/08,37.46,38.27,4385500,40.15,40,22.409878 +"Consolidated Edison, Inc.",ED,11/24/08,39.76,40.2,4365700,41,40.18,22.510717 +"Consolidated Edison, Inc.",ED,11/25/08,39.15,40.26,3005000,41,39.78,22.286621 +"Consolidated Edison, Inc.",ED,11/26/08,39.02,39.14,1991200,39.85,39.68,22.2306 +"Consolidated Edison, Inc.",ED,11/28/08,39.29,39.29,916400,40.39,40.39,22.628372 +"Consolidated Edison, Inc.",ED,12/1/08,38.26,40,2451200,40.04,38.33,21.474264 +"Consolidated Edison, Inc.",ED,12/2/08,38.33,38.82,2923300,39.39,39.33,22.034523 +"Consolidated Edison, Inc.",ED,12/3/08,38.38,38.38,2555500,39.6,39.58,22.174572 +"Consolidated Edison, Inc.",ED,12/4/08,37.78,39.19,2284400,39.45,38.32,21.46867 +"Consolidated Edison, Inc.",ED,12/5/08,37.3,37.92,2606300,39.17,38.97,21.83282 +"Consolidated Edison, Inc.",ED,12/8/08,38.7,39.52,2283200,39.65,39.12,21.916862 +"Consolidated Edison, Inc.",ED,12/9/08,38.3,38.96,1955900,39.29,38.55,21.59753 +"Consolidated Edison, Inc.",ED,12/10/08,38.79,38.83,1981900,39.48,39.41,22.079336 +"Consolidated Edison, Inc.",ED,12/11/08,38.75,39.18,1516800,39.75,39.03,21.86644 +"Consolidated Edison, Inc.",ED,12/12/08,37.9,37.9,2199900,38.91,38.88,21.782398 +"Consolidated Edison, Inc.",ED,12/15/08,38,38.9,2133400,38.9,38.64,21.647942 +"Consolidated Edison, Inc.",ED,12/16/08,38.67,38.94,2456600,39.38,39.35,22.045715 +"Consolidated Edison, Inc.",ED,12/17/08,38.56,39.4,1572000,39.4,38.62,21.63674 +"Consolidated Edison, Inc.",ED,12/18/08,38.56,38.8,1951900,39.62,38.99,21.844036 +"Consolidated Edison, Inc.",ED,12/19/08,38.61,39.36,2501300,39.74,38.64,21.647942 +"Consolidated Edison, Inc.",ED,12/22/08,38.51,38.89,2061900,39.29,39,21.84963 +"Consolidated Edison, Inc.",ED,12/23/08,38.07,38.83,1417900,39.02,38.24,21.423845 +"Consolidated Edison, Inc.",ED,12/24/08,38.22,38.72,388800,38.72,38.36,21.491074 +"Consolidated Edison, Inc.",ED,12/26/08,38.15,38.5,744900,38.7,38.31,21.463072 +"Consolidated Edison, Inc.",ED,12/29/08,37.97,38.41,1169800,38.41,38.3,21.45746 +"Consolidated Edison, Inc.",ED,12/30/08,38.09,38.48,1347400,38.55,38.52,21.580717 +"Consolidated Edison, Inc.",ED,12/31/08,38.34,38.55,2011000,39.04,38.93,21.810425 +"Consolidated Edison, Inc.",ED,1/2/09,38.74,39,1519800,39.43,39.26,21.995298 +"Consolidated Edison, Inc.",ED,1/5/09,39.01,39.2,2185400,39.67,39.47,22.112951 +"Consolidated Edison, Inc.",ED,1/6/09,38.87,39.49,1451300,39.74,39.13,21.922476 +"Consolidated Edison, Inc.",ED,1/7/09,38.59,38.59,2053100,39.14,39.05,21.877645 +"Consolidated Edison, Inc.",ED,1/8/09,39.04,39.04,2633300,39.71,39.46,22.107346 +"Consolidated Edison, Inc.",ED,1/9/09,39.42,39.7,2696700,40.26,39.66,22.2194 +"Consolidated Edison, Inc.",ED,1/12/09,39.72,39.74,3355400,40.95,40.29,22.57236 +"Consolidated Edison, Inc.",ED,1/13/09,39.3,40.02,2748000,40.09,39.58,22.174572 +"Consolidated Edison, Inc.",ED,1/14/09,38.94,39.33,2981900,39.6,39.4,22.07374 +"Consolidated Edison, Inc.",ED,1/15/09,38.94,39.29,1804500,39.77,39.76,22.27542 +"Consolidated Edison, Inc.",ED,1/16/09,39.6,39.96,2479100,40.27,40.07,22.449099 +"Consolidated Edison, Inc.",ED,1/20/09,39.49,39.96,3068400,40.82,39.5,22.129766 +"Consolidated Edison, Inc.",ED,1/21/09,39.05,39.85,2512800,40.08,40.04,22.432295 +"Consolidated Edison, Inc.",ED,1/22/09,39.5,39.8,3807200,40.31,40.05,22.437891 +"Consolidated Edison, Inc.",ED,1/23/09,39.22,39.6,2985900,40.25,40.05,22.437891 +"Consolidated Edison, Inc.",ED,1/26/09,40.08,40.28,2710400,41.29,41.05,22.998137 +"Consolidated Edison, Inc.",ED,1/27/09,40.9,41.19,1897500,41.52,41.39,23.18862 +"Consolidated Edison, Inc.",ED,1/28/09,40.79,41.54,1971000,41.79,41.18,23.070965 +"Consolidated Edison, Inc.",ED,1/29/09,40.78,40.89,1625900,41.64,41.12,23.037357 +"Consolidated Edison, Inc.",ED,1/30/09,40.51,41.07,2163900,41.55,40.75,22.830074 +"Consolidated Edison, Inc.",ED,2/2/09,40,40.41,2111500,40.73,40.61,22.751638 +"Consolidated Edison, Inc.",ED,2/3/09,40.37,40.73,1788700,41.24,41.03,22.986937 +"Consolidated Edison, Inc.",ED,2/4/09,40.78,41.06,2095900,41.63,41.06,23.003738 +"Consolidated Edison, Inc.",ED,2/5/09,40.8,40.98,2004500,41.38,41.22,23.093386 +"Consolidated Edison, Inc.",ED,2/6/09,41,41.09,2267500,41.61,41.28,23.126993 +"Consolidated Edison, Inc.",ED,2/9/09,40.57,41.27,2162100,41.34,41.19,23.07657 +"Consolidated Edison, Inc.",ED,2/10/09,40.02,40.96,2074400,41.19,40.2,22.521929 +"Consolidated Edison, Inc.",ED,2/11/09,39.78,40.48,1584300,40.49,40.26,22.55554 +"Consolidated Edison, Inc.",ED,2/12/09,39.44,40.17,2492300,40.27,40.19,22.516329 +"Consolidated Edison, Inc.",ED,2/13/09,39.25,39.85,2146400,39.99,39.37,22.385553 +"Consolidated Edison, Inc.",ED,2/17/09,38.09,39.32,2652600,39.32,38.12,21.674807 +"Consolidated Edison, Inc.",ED,2/18/09,37.51,38.28,2193800,38.5,37.74,21.45874 +"Consolidated Edison, Inc.",ED,2/19/09,37.78,38.14,1763700,38.5,37.98,21.595205 +"Consolidated Edison, Inc.",ED,2/20/09,37.19,37.62,2332000,38.18,37.54,21.345018 +"Consolidated Edison, Inc.",ED,2/23/09,36.95,37.95,1972300,38.15,37.02,21.049355 +"Consolidated Edison, Inc.",ED,2/24/09,36.76,37.11,2341700,37.62,37.46,21.299536 +"Consolidated Edison, Inc.",ED,2/25/09,36.69,37.38,3240400,37.38,36.84,20.947008 +"Consolidated Edison, Inc.",ED,2/26/09,36.5,37.22,2864500,37.66,36.53,20.770744 +"Consolidated Edison, Inc.",ED,2/27/09,35.88,36.42,2716900,36.84,36.21,20.588799 +"Consolidated Edison, Inc.",ED,3/2/09,35.17,36.01,2548100,36.34,35.24,20.03726 +"Consolidated Edison, Inc.",ED,3/3/09,33.88,35.71,2749200,35.71,33.9,19.275345 +"Consolidated Edison, Inc.",ED,3/4/09,33.71,34.32,2306800,34.79,34.42,19.571003 +"Consolidated Edison, Inc.",ED,3/5/09,33.33,33.92,2659200,34.22,33.62,19.116133 +"Consolidated Edison, Inc.",ED,3/6/09,33.3,33.87,3526400,34.61,33.94,19.298086 +"Consolidated Edison, Inc.",ED,3/9/09,32.56,33.67,2466000,33.75,32.7,18.593029 +"Consolidated Edison, Inc.",ED,3/10/09,33.28,33.8,3031400,33.95,33.89,19.269655 +"Consolidated Edison, Inc.",ED,3/11/09,34,34.2,2538500,34.65,34.21,19.451605 +"Consolidated Edison, Inc.",ED,3/12/09,33.94,34.1,1888300,34.82,34.7,19.730213 +"Consolidated Edison, Inc.",ED,3/13/09,34.55,35.02,1895100,35.29,35.06,19.934906 +"Consolidated Edison, Inc.",ED,3/16/09,35.4,35.4,2442000,36.47,35.93,20.429588 +"Consolidated Edison, Inc.",ED,3/17/09,35.69,36.03,1895700,36.56,36.54,20.77643 +"Consolidated Edison, Inc.",ED,3/18/09,36.65,36.76,3863900,38.41,38.2,21.720297 +"Consolidated Edison, Inc.",ED,3/19/09,37.5,38.2,2248300,38.3,38.02,21.617958 +"Consolidated Edison, Inc.",ED,3/20/09,37.67,38.05,2932500,38.78,37.79,21.48717 +"Consolidated Edison, Inc.",ED,3/23/09,38,38.19,2171400,38.99,38.96,22.152424 +"Consolidated Edison, Inc.",ED,3/24/09,38.06,38.49,2026900,38.89,38.07,21.646381 +"Consolidated Edison, Inc.",ED,3/25/09,37.66,38.03,1720600,38.76,38.25,21.748726 +"Consolidated Edison, Inc.",ED,3/26/09,37.81,38.62,2700200,38.9,38.78,22.05008 +"Consolidated Edison, Inc.",ED,3/27/09,37.69,38.4,3044800,38.59,38.38,21.822647 +"Consolidated Edison, Inc.",ED,3/30/09,37.78,37.78,3414900,38.78,38.75,22.033028 +"Consolidated Edison, Inc.",ED,3/31/09,38.64,38.8,4511400,39.99,39.61,22.522015 +"Consolidated Edison, Inc.",ED,4/1/09,38.89,39.44,2514200,39.75,39.39,22.396921 +"Consolidated Edison, Inc.",ED,4/2/09,38.83,39.91,2995300,40,39.21,22.294575 +"Consolidated Edison, Inc.",ED,4/3/09,38.83,39.32,2773000,39.81,39.25,22.317322 +"Consolidated Edison, Inc.",ED,4/6/09,38.75,38.99,2068000,39.37,39.1,22.232025 +"Consolidated Edison, Inc.",ED,4/7/09,38.11,38.61,2412700,39.08,38.7,22.004593 +"Consolidated Edison, Inc.",ED,4/8/09,38.4,38.89,1738600,39.08,38.94,22.14105 +"Consolidated Edison, Inc.",ED,4/9/09,38.44,39.18,2001300,39.48,38.89,22.11262 +"Consolidated Edison, Inc.",ED,4/13/09,38.3,38.87,2141000,39.06,38.9,22.118305 +"Consolidated Edison, Inc.",ED,4/14/09,38.01,38.8,1539600,38.8,38.34,21.799896 +"Consolidated Edison, Inc.",ED,4/15/09,38.2,38.21,1103000,38.69,38.69,21.998901 +"Consolidated Edison, Inc.",ED,4/16/09,38.34,38.84,1593800,38.86,38.56,21.92499 +"Consolidated Edison, Inc.",ED,4/17/09,38.4,38.8,1843500,38.87,38.76,22.038708 +"Consolidated Edison, Inc.",ED,4/20/09,38.42,38.49,1552700,39,38.43,21.851068 +"Consolidated Edison, Inc.",ED,4/21/09,38.05,38.45,2838500,38.99,38.27,21.760101 +"Consolidated Edison, Inc.",ED,4/22/09,37.26,38.5,4541400,38.65,37.58,21.367771 +"Consolidated Edison, Inc.",ED,4/23/09,37.12,37.76,3090800,37.88,37.48,21.310911 +"Consolidated Edison, Inc.",ED,4/24/09,37.2,37.63,2728500,37.74,37.45,21.293856 +"Consolidated Edison, Inc.",ED,4/27/09,37.13,37.13,2382200,37.87,37.61,21.38483 +"Consolidated Edison, Inc.",ED,4/28/09,37.4,37.52,2482500,37.93,37.68,21.424627 +"Consolidated Edison, Inc.",ED,4/29/09,37.38,37.91,2603700,37.91,37.56,21.3564 +"Consolidated Edison, Inc.",ED,4/30/09,36.95,37.74,3110600,37.77,37.13,21.111904 +"Consolidated Edison, Inc.",ED,5/1/09,36.89,37.21,2274000,37.37,37.37,21.248363 +"Consolidated Edison, Inc.",ED,5/4/09,37,37.76,2946500,37.77,37.36,21.242682 +"Consolidated Edison, Inc.",ED,5/5/09,37.17,37.4,2256300,37.6,37.43,21.282476 +"Consolidated Edison, Inc.",ED,5/6/09,36.96,37.15,3251600,37.59,37.04,21.06072 +"Consolidated Edison, Inc.",ED,5/7/09,36.9,37.32,4585000,37.45,37.31,21.214245 +"Consolidated Edison, Inc.",ED,5/8/09,37.3,37.66,3066500,38.17,37.58,21.367771 +"Consolidated Edison, Inc.",ED,5/11/09,36.37,37.13,3212900,37.38,36.42,21.038498 +"Consolidated Edison, Inc.",ED,5/12/09,36.29,36.52,3194900,36.78,36.46,21.06161 +"Consolidated Edison, Inc.",ED,5/13/09,35.16,35.89,6034000,36,35.26,20.368404 +"Consolidated Edison, Inc.",ED,5/14/09,34.71,35.21,3755800,35.51,35.02,20.229769 +"Consolidated Edison, Inc.",ED,5/15/09,34.49,35.11,3973000,35.25,34.86,20.137344 +"Consolidated Edison, Inc.",ED,5/18/09,34.6,35.19,2881300,35.37,34.85,20.131565 +"Consolidated Edison, Inc.",ED,5/19/09,35.03,35.19,2647900,35.69,35.23,20.351082 +"Consolidated Edison, Inc.",ED,5/20/09,34.85,35.4,2598300,35.55,34.87,20.143122 +"Consolidated Edison, Inc.",ED,5/21/09,34.36,34.78,3033600,34.78,34.5,19.92939 +"Consolidated Edison, Inc.",ED,5/22/09,34.4,34.51,1771000,34.91,34.6,19.987152 +"Consolidated Edison, Inc.",ED,5/26/09,34.51,34.71,2644600,35.75,35.66,20.59948 +"Consolidated Edison, Inc.",ED,5/27/09,34.73,35.62,2114900,35.65,34.76,20.079575 +"Consolidated Edison, Inc.",ED,5/28/09,34.79,34.94,2131400,35.58,35.41,20.455057 +"Consolidated Edison, Inc.",ED,5/29/09,35,35.54,2032700,35.58,35.46,20.483944 +"Consolidated Edison, Inc.",ED,6/1/09,35.52,35.52,2240900,36.29,36.23,20.928745 +"Consolidated Edison, Inc.",ED,6/2/09,35.81,36.24,2369300,36.33,35.84,20.70345 +"Consolidated Edison, Inc.",ED,6/3/09,35.33,35.83,2169900,36,35.52,20.518599 +"Consolidated Edison, Inc.",ED,6/4/09,35.36,35.63,1521100,35.65,35.54,20.530157 +"Consolidated Edison, Inc.",ED,6/5/09,35.33,35.77,2277500,35.98,35.78,20.668798 +"Consolidated Edison, Inc.",ED,6/8/09,35.35,35.79,1678600,35.98,35.81,20.68613 +"Consolidated Edison, Inc.",ED,6/9/09,35.4,35.79,1845600,35.8,35.44,20.472391 +"Consolidated Edison, Inc.",ED,6/10/09,35.59,35.74,3181700,36.15,35.92,20.749666 +"Consolidated Edison, Inc.",ED,6/11/09,35.9,35.9,2828600,36.99,36.68,21.18869 +"Consolidated Edison, Inc.",ED,6/12/09,36.13,36.49,1755200,37.15,37.08,21.419765 +"Consolidated Edison, Inc.",ED,6/15/09,36.25,36.85,1763600,37,36.56,21.119377 +"Consolidated Edison, Inc.",ED,6/16/09,36.13,36.75,2333100,36.9,36.44,21.050058 +"Consolidated Edison, Inc.",ED,6/17/09,36.3,36.3,2444500,36.99,36.78,21.246454 +"Consolidated Edison, Inc.",ED,6/18/09,36.66,36.66,1480600,37.39,37.33,21.564175 +"Consolidated Edison, Inc.",ED,6/19/09,36.72,37.4,2710600,37.45,36.79,21.252232 +"Consolidated Edison, Inc.",ED,6/22/09,36.34,36.42,2456600,37.3,37.03,21.390875 +"Consolidated Edison, Inc.",ED,6/23/09,36.14,36.99,3050300,37.29,36.26,20.946068 +"Consolidated Edison, Inc.",ED,6/24/09,36.25,36.49,2278300,36.63,36.44,21.050058 +"Consolidated Edison, Inc.",ED,6/25/09,36,36.35,2370600,37.24,37.14,21.454416 +"Consolidated Edison, Inc.",ED,6/26/09,36.85,37.13,1518100,37.26,37.04,21.396656 +"Consolidated Edison, Inc.",ED,6/29/09,36.96,37.08,1511700,37.55,37.53,21.679712 +"Consolidated Edison, Inc.",ED,6/30/09,36.79,37.41,3169800,37.5,37.42,21.616161 +"Consolidated Edison, Inc.",ED,7/1/09,37.37,37.5,1711900,37.9,37.8,21.83567 +"Consolidated Edison, Inc.",ED,7/2/09,37.08,37.51,1704500,37.73,37.28,21.535292 +"Consolidated Edison, Inc.",ED,7/6/09,37,37,2066100,37.95,37.53,21.679712 +"Consolidated Edison, Inc.",ED,7/7/09,36.91,37.66,1265000,37.7,36.96,21.350435 +"Consolidated Edison, Inc.",ED,7/8/09,36.7,37.01,1797700,37.36,37.01,21.379318 +"Consolidated Edison, Inc.",ED,7/9/09,36.55,37.2,1908500,37.22,36.76,21.234913 +"Consolidated Edison, Inc.",ED,7/10/09,36.5,36.64,1297600,36.91,36.63,21.159807 +"Consolidated Edison, Inc.",ED,7/13/09,36.46,36.79,1687700,37.2,37.14,21.454416 +"Consolidated Edison, Inc.",ED,7/14/09,36.87,37.09,1551200,37.43,37.38,21.593056 +"Consolidated Edison, Inc.",ED,7/15/09,37.51,37.54,2420900,37.85,37.82,21.847229 +"Consolidated Edison, Inc.",ED,7/16/09,37.29,37.8,1634300,37.81,37.69,21.772131 +"Consolidated Edison, Inc.",ED,7/17/09,37.16,37.51,2426800,37.63,37.39,21.598835 +"Consolidated Edison, Inc.",ED,7/20/09,37.26,37.51,1303500,37.68,37.61,21.725918 +"Consolidated Edison, Inc.",ED,7/21/09,37.72,37.72,1532200,37.95,37.92,21.904997 +"Consolidated Edison, Inc.",ED,7/22/09,37.66,37.87,1417200,38,37.84,21.858786 +"Consolidated Edison, Inc.",ED,7/23/09,37.61,37.75,1983900,38.75,38.67,22.338242 +"Consolidated Edison, Inc.",ED,7/24/09,38.5,38.51,1686200,39.1,39.01,22.534653 +"Consolidated Edison, Inc.",ED,7/27/09,38.8,39.1,1433400,39.25,39.24,22.667515 +"Consolidated Edison, Inc.",ED,7/28/09,38.82,39.1,1684500,39.3,39.07,22.569315 +"Consolidated Edison, Inc.",ED,7/29/09,38.75,38.93,1476400,39.32,39.22,22.655949 +"Consolidated Edison, Inc.",ED,7/30/09,39.16,39.43,1456200,39.75,39.49,22.811926 +"Consolidated Edison, Inc.",ED,7/31/09,39.17,39.41,1507500,39.55,39.36,22.73683 +"Consolidated Edison, Inc.",ED,8/3/09,39.27,39.48,1619800,39.68,39.56,22.85236 +"Consolidated Edison, Inc.",ED,8/4/09,39.3,39.49,1853100,39.8,39.5,22.817715 +"Consolidated Edison, Inc.",ED,8/5/09,39.42,39.59,1990100,39.88,39.64,22.898579 +"Consolidated Edison, Inc.",ED,8/6/09,39.28,39.58,1234800,39.63,39.55,22.846584 +"Consolidated Edison, Inc.",ED,8/7/09,39.54,39.66,1528600,40.03,39.86,23.025663 +"Consolidated Edison, Inc.",ED,8/10/09,39.75,39.79,1035800,40,39.98,23.094978 +"Consolidated Edison, Inc.",ED,8/11/09,39.83,39.94,1335300,40.31,40.19,23.216293 +"Consolidated Edison, Inc.",ED,8/12/09,40,40.05,2140300,40.7,40.5,23.395363 +"Consolidated Edison, Inc.",ED,8/13/09,40.27,40.51,2037500,40.75,40.47,23.378033 +"Consolidated Edison, Inc.",ED,8/14/09,40.31,40.49,1648100,40.66,40.64,23.476244 +"Consolidated Edison, Inc.",ED,8/17/09,39.26,39.5,2521600,39.69,39.35,23.065922 +"Consolidated Edison, Inc.",ED,8/18/09,39.06,39.34,2103600,39.49,39.29,23.030748 +"Consolidated Edison, Inc.",ED,8/19/09,39.02,39.13,2439700,39.41,39.37,23.077639 +"Consolidated Edison, Inc.",ED,8/20/09,39.14,39.3,1808000,39.85,39.72,23.282799 +"Consolidated Edison, Inc.",ED,8/21/09,39.83,39.88,2250300,40.62,40.5,23.740019 +"Consolidated Edison, Inc.",ED,8/24/09,40.21,40.55,1589700,40.6,40.58,23.786913 +"Consolidated Edison, Inc.",ED,8/25/09,40.31,40.59,1340200,40.73,40.43,23.698994 +"Consolidated Edison, Inc.",ED,8/26/09,39.99,40.45,1509200,40.59,40.39,23.675543 +"Consolidated Edison, Inc.",ED,8/27/09,40.1,40.38,1670900,40.7,40.54,23.763466 +"Consolidated Edison, Inc.",ED,8/28/09,40.22,40.73,1069900,40.73,40.39,23.675543 +"Consolidated Edison, Inc.",ED,8/31/09,40.12,40.37,1562400,40.5,40.19,23.55831 +"Consolidated Edison, Inc.",ED,9/1/09,39.97,40.14,1637500,40.45,40.12,23.517262 +"Consolidated Edison, Inc.",ED,9/2/09,39.61,40.02,1967300,40.11,39.61,23.218328 +"Consolidated Edison, Inc.",ED,9/3/09,39.29,39.72,1649400,39.78,39.74,23.294525 +"Consolidated Edison, Inc.",ED,9/4/09,39.55,39.84,1020900,39.89,39.87,23.370724 +"Consolidated Edison, Inc.",ED,9/8/09,39.6,40.01,1432100,40.01,39.8,23.32969 +"Consolidated Edison, Inc.",ED,9/9/09,39.76,39.91,1674900,40.09,39.89,23.38245 +"Consolidated Edison, Inc.",ED,9/10/09,39.67,39.82,1373800,40.07,39.94,23.411764 +"Consolidated Edison, Inc.",ED,9/11/09,39.59,39.93,1981600,40.05,39.63,23.230051 +"Consolidated Edison, Inc.",ED,9/14/09,39.63,39.63,2448400,40.31,40.26,23.59933 +"Consolidated Edison, Inc.",ED,9/15/09,40.21,40.34,2225600,40.9,40.85,23.945173 +"Consolidated Edison, Inc.",ED,9/16/09,40.66,40.89,2614200,41.2,41.06,24.068275 +"Consolidated Edison, Inc.",ED,9/17/09,40.99,41.03,2098400,41.46,41.03,24.050686 +"Consolidated Edison, Inc.",ED,9/18/09,41.04,41.29,2156900,41.5,41.48,24.314468 +"Consolidated Edison, Inc.",ED,9/21/09,41.18,41.27,1061500,41.52,41.35,24.238264 +"Consolidated Edison, Inc.",ED,9/22/09,40.96,41.39,1349900,41.4,41.17,24.132757 +"Consolidated Edison, Inc.",ED,9/23/09,40.96,41.25,2003900,41.77,40.97,24.015516 +"Consolidated Edison, Inc.",ED,9/24/09,40.9,40.97,1649800,41.3,40.99,24.027248 +"Consolidated Edison, Inc.",ED,9/25/09,40.89,40.89,1149700,41.22,41.07,24.07414 +"Consolidated Edison, Inc.",ED,9/28/09,41.14,41.14,956500,41.58,41.41,24.273432 +"Consolidated Edison, Inc.",ED,9/29/09,41.1,41.42,1229000,41.44,41.29,24.203096 +"Consolidated Edison, Inc.",ED,9/30/09,40.67,41.29,2005600,41.35,40.94,23.997936 +"Consolidated Edison, Inc.",ED,10/1/09,40.76,41.61,2838100,41.73,40.76,23.89242 +"Consolidated Edison, Inc.",ED,10/2/09,40.15,40.62,2055600,40.77,40.35,23.652084 +"Consolidated Edison, Inc.",ED,10/5/09,40.18,40.55,1580300,40.88,40.88,23.962757 +"Consolidated Edison, Inc.",ED,10/6/09,40.7,40.81,1314300,41.17,40.96,24.009657 +"Consolidated Edison, Inc.",ED,10/7/09,40.61,40.96,997800,40.96,40.94,23.997936 +"Consolidated Edison, Inc.",ED,10/8/09,40.72,41.1,1625700,41.19,40.91,23.980356 +"Consolidated Edison, Inc.",ED,10/9/09,40.83,40.83,1022900,41.2,41.09,24.085861 +"Consolidated Edison, Inc.",ED,10/12/09,41.07,41.22,1216300,41.49,41.49,24.32033 +"Consolidated Edison, Inc.",ED,10/13/09,40.87,41.43,1639900,41.45,40.96,24.009657 +"Consolidated Edison, Inc.",ED,10/14/09,40.83,41.05,1688700,41.39,40.95,24.00379 +"Consolidated Edison, Inc.",ED,10/15/09,40.89,40.92,1395300,41.22,41.2,24.150333 +"Consolidated Edison, Inc.",ED,10/16/09,40.48,41.05,1950600,41.43,41.33,24.226542 +"Consolidated Edison, Inc.",ED,10/19/09,41.07,41.32,2094800,41.98,41.88,24.548939 +"Consolidated Edison, Inc.",ED,10/20/09,41.57,41.82,1510200,41.97,41.67,24.425835 +"Consolidated Edison, Inc.",ED,10/21/09,41.44,41.75,2894000,41.82,41.52,24.337917 +"Consolidated Edison, Inc.",ED,10/22/09,41.3,41.58,1589200,41.8,41.78,24.490318 +"Consolidated Edison, Inc.",ED,10/23/09,41.3,41.92,2332000,41.93,41.81,24.507902 +"Consolidated Edison, Inc.",ED,10/26/09,41.31,41.91,2531700,42.25,41.33,24.226542 +"Consolidated Edison, Inc.",ED,10/27/09,41.26,41.36,2544200,42.07,41.34,24.232399 +"Consolidated Edison, Inc.",ED,10/28/09,41.09,41.34,2984000,41.67,41.18,24.138615 +"Consolidated Edison, Inc.",ED,10/29/09,40.68,41.2,2112400,41.41,41.32,24.22068 +"Consolidated Edison, Inc.",ED,10/30/09,40.55,41.26,2905000,41.44,40.68,23.845531 +"Consolidated Edison, Inc.",ED,11/2/09,40.61,40.82,2445100,41.41,41.18,24.138615 +"Consolidated Edison, Inc.",ED,11/3/09,40.8,41.09,2071700,41.24,40.88,23.962757 +"Consolidated Edison, Inc.",ED,11/4/09,40.83,41.02,1758700,41.42,40.95,24.00379 +"Consolidated Edison, Inc.",ED,11/5/09,41.1,41.23,1679600,41.57,41.55,24.355503 +"Consolidated Edison, Inc.",ED,11/6/09,41.34,41.49,1908500,41.75,41.53,24.34378 +"Consolidated Edison, Inc.",ED,11/9/09,41.6,41.63,1640500,42.24,42.21,24.742373 +"Consolidated Edison, Inc.",ED,11/10/09,42.06,42.09,1639700,42.58,42.46,24.888912 +"Consolidated Edison, Inc.",ED,11/11/09,42.16,42.6,2172200,42.6,42.47,24.894781 +"Consolidated Edison, Inc.",ED,11/12/09,42.05,42.54,2228300,42.54,42.17,24.718931 +"Consolidated Edison, Inc.",ED,11/13/09,42.03,42.35,2025800,42.55,42.46,24.888912 +"Consolidated Edison, Inc.",ED,11/16/09,41.68,42.18,2303100,42.22,41.85,24.877031 +"Consolidated Edison, Inc.",ED,11/17/09,41.81,41.9,1514000,42.09,42.09,25.019697 +"Consolidated Edison, Inc.",ED,11/18/09,41.86,42,1656000,42.24,42.13,25.043474 +"Consolidated Edison, Inc.",ED,11/19/09,41.69,42.05,1844800,42.08,41.8,24.847307 +"Consolidated Edison, Inc.",ED,11/20/09,41.67,41.7,2048600,42.05,41.9,24.90675 +"Consolidated Edison, Inc.",ED,11/23/09,42.23,42.25,1683200,42.49,42.46,25.239624 +"Consolidated Edison, Inc.",ED,11/24/09,42.25,42.39,2450000,42.81,42.55,25.293129 +"Consolidated Edison, Inc.",ED,11/25/09,42.4,42.61,1568900,42.99,42.91,25.507122 +"Consolidated Edison, Inc.",ED,11/27/09,42.14,42.3,885000,42.81,42.44,25.227736 +"Consolidated Edison, Inc.",ED,11/30/09,42.43,42.54,2187800,42.97,42.91,25.507122 +"Consolidated Edison, Inc.",ED,12/1/09,42.72,42.76,5469100,43.49,43.31,25.74491 +"Consolidated Edison, Inc.",ED,12/2/09,43.23,43.23,2212800,43.96,43.93,26.113455 +"Consolidated Edison, Inc.",ED,12/3/09,43.87,43.98,4220800,44.69,44.37,26.374992 +"Consolidated Edison, Inc.",ED,12/4/09,43.7,44.5,3082600,44.8,44.05,26.184784 +"Consolidated Edison, Inc.",ED,12/7/09,44.19,44.19,2352200,44.67,44.39,26.386887 +"Consolidated Edison, Inc.",ED,12/8/09,43.9,44.33,2568400,44.35,44.01,26.161009 +"Consolidated Edison, Inc.",ED,12/9/09,43.8,44.16,1377400,44.2,44.18,26.262058 +"Consolidated Edison, Inc.",ED,12/10/09,44.31,44.39,1560700,44.78,44.65,26.54144 +"Consolidated Edison, Inc.",ED,12/11/09,44.64,44.64,1784600,45.25,45.18,26.856495 +"Consolidated Edison, Inc.",ED,12/14/09,45.06,45.47,1623900,45.47,45.26,26.904041 +"Consolidated Edison, Inc.",ED,12/15/09,44.89,45.22,1778300,45.22,45.03,26.767313 +"Consolidated Edison, Inc.",ED,12/16/09,44.91,45.24,2116400,45.36,44.95,26.719772 +"Consolidated Edison, Inc.",ED,12/17/09,44.69,44.94,3025300,45.5,45.41,26.993212 +"Consolidated Edison, Inc.",ED,12/18/09,45.28,45.4,3426900,45.65,45.37,26.969439 +"Consolidated Edison, Inc.",ED,12/21/09,45.41,45.41,1670500,45.94,45.72,27.17749 +"Consolidated Edison, Inc.",ED,12/22/09,45.53,45.86,1617300,46.07,45.58,27.09427 +"Consolidated Edison, Inc.",ED,12/23/09,45.37,45.54,1574100,45.77,45.45,27.016989 +"Consolidated Edison, Inc.",ED,12/24/09,45.54,45.56,500000,45.86,45.86,27.26071 +"Consolidated Edison, Inc.",ED,12/28/09,45.67,45.96,893300,45.96,45.89,27.278538 +"Consolidated Edison, Inc.",ED,12/29/09,45.83,45.95,789300,46.17,46.08,27.39148 +"Consolidated Edison, Inc.",ED,12/30/09,45.9,46.05,959700,46.35,46.13,27.421204 +"Consolidated Edison, Inc.",ED,12/31/09,45.41,46.31,1269700,46.35,45.43,27.005096 +"Consolidated Edison, Inc.",ED,1/4/10,45.23,45.73,2142300,45.95,45.38,26.975388 +"Consolidated Edison, Inc.",ED,1/5/10,44.51,45.49,2856000,45.63,44.79,26.624666 +"Consolidated Edison, Inc.",ED,1/6/10,44.75,44.75,2035400,45.49,45.27,26.909985 +"Consolidated Edison, Inc.",ED,1/7/10,44.91,45.34,1993400,45.35,45.11,26.814877 +"Consolidated Edison, Inc.",ED,1/8/10,44.71,44.99,1306400,45.3,45.25,26.898106 +"Consolidated Edison, Inc.",ED,1/11/10,45.36,45.47,1751900,45.96,45.82,27.236927 +"Consolidated Edison, Inc.",ED,1/12/10,45.53,45.76,1451600,46,45.73,27.183428 +"Consolidated Edison, Inc.",ED,1/13/10,45.7,45.73,1247200,46.19,46.08,27.39148 +"Consolidated Edison, Inc.",ED,1/14/10,45.97,46.16,1129400,46.3,46.23,27.480637 +"Consolidated Edison, Inc.",ED,1/15/10,45.27,45.92,2444700,46.02,45.72,27.17749 +"Consolidated Edison, Inc.",ED,1/19/10,45.66,45.78,1567200,46.41,46.41,27.587648 +"Consolidated Edison, Inc.",ED,1/20/10,45.56,46.24,1869100,46.26,46.21,27.468758 +"Consolidated Edison, Inc.",ED,1/21/10,45.32,46.31,2114000,46.45,45.61,27.112093 +"Consolidated Edison, Inc.",ED,1/22/10,43.39,44.82,6468200,45.27,43.51,25.86379 +"Consolidated Edison, Inc.",ED,1/25/10,43.07,43.76,3040100,44,43.62,25.929173 +"Consolidated Edison, Inc.",ED,1/26/10,43.35,43.58,2522700,44.24,44.08,26.202621 +"Consolidated Edison, Inc.",ED,1/27/10,43.35,43.67,2840900,44.07,44.05,26.184784 +"Consolidated Edison, Inc.",ED,1/28/10,43.45,44.05,1885100,44.05,43.72,25.988617 +"Consolidated Edison, Inc.",ED,1/29/10,43.5,43.88,2049700,44,43.74,26.000511 +"Consolidated Edison, Inc.",ED,2/1/10,43.36,43.84,1277700,43.93,43.93,26.113455 +"Consolidated Edison, Inc.",ED,2/2/10,43.4,43.95,1628100,44.16,44.14,26.238276 +"Consolidated Edison, Inc.",ED,2/3/10,43.6,44.02,1205700,44.03,43.76,26.012402 +"Consolidated Edison, Inc.",ED,2/4/10,43,43.63,3207400,43.73,43.02,25.572514 +"Consolidated Edison, Inc.",ED,2/5/10,42.51,43.04,3735600,43.25,43.18,25.667631 +"Consolidated Edison, Inc.",ED,2/8/10,42.76,43.23,1381200,43.3,42.81,25.447681 +"Consolidated Edison, Inc.",ED,2/9/10,42.87,43.04,2116200,43.8,43.44,25.822187 +"Consolidated Edison, Inc.",ED,2/10/10,42.66,43.4,2491000,43.4,42.98,25.548733 +"Consolidated Edison, Inc.",ED,2/11/10,42.71,42.98,2019500,43.28,43.17,25.661682 +"Consolidated Edison, Inc.",ED,2/12/10,42.09,42.26,2688500,42.48,42.22,25.447702 +"Consolidated Edison, Inc.",ED,2/16/10,42.39,42.4,1309500,42.95,42.95,25.887716 +"Consolidated Edison, Inc.",ED,2/17/10,42.7,43.11,1027500,43.11,42.86,25.833462 +"Consolidated Edison, Inc.",ED,2/18/10,42.44,42.78,1941500,42.87,42.71,25.743053 +"Consolidated Edison, Inc.",ED,2/19/10,42.49,42.61,1993700,43.34,43.13,25.996202 +"Consolidated Edison, Inc.",ED,2/22/10,42.79,43.14,1598700,43.33,42.92,25.869621 +"Consolidated Edison, Inc.",ED,2/23/10,42.65,42.91,1240200,43,42.75,25.767164 +"Consolidated Edison, Inc.",ED,2/24/10,42.52,42.94,1752400,42.94,42.88,25.845528 +"Consolidated Edison, Inc.",ED,2/25/10,42.16,42.5,1817600,42.91,42.87,25.839485 +"Consolidated Edison, Inc.",ED,2/26/10,42.6,42.95,1353400,42.99,42.75,25.767164 +"Consolidated Edison, Inc.",ED,3/1/10,42.81,42.81,1548000,43.44,43.19,26.03237 +"Consolidated Edison, Inc.",ED,3/2/10,43.36,43.4,1898500,43.95,43.79,26.394012 +"Consolidated Edison, Inc.",ED,3/3/10,43.55,43.82,1795800,44.2,43.68,26.327703 +"Consolidated Edison, Inc.",ED,3/4/10,43.25,43.67,1737800,43.78,43.54,26.243326 +"Consolidated Edison, Inc.",ED,3/5/10,43.21,43.25,1682900,43.72,43.62,26.291544 +"Consolidated Edison, Inc.",ED,3/8/10,43.5,43.65,1043100,43.8,43.79,26.394012 +"Consolidated Edison, Inc.",ED,3/9/10,43.59,43.77,1390200,43.9,43.66,26.315657 +"Consolidated Edison, Inc.",ED,3/10/10,43.58,43.78,1220900,43.9,43.74,26.363873 +"Consolidated Edison, Inc.",ED,3/11/10,43.46,43.74,1056100,43.92,43.89,26.45428 +"Consolidated Edison, Inc.",ED,3/12/10,43.67,43.95,1464000,44,43.7,26.339767 +"Consolidated Edison, Inc.",ED,3/15/10,43.74,43.89,1270000,44.15,44.15,26.61099 +"Consolidated Edison, Inc.",ED,3/16/10,43.98,44.28,1731500,44.61,44.48,26.809904 +"Consolidated Edison, Inc.",ED,3/17/10,44.35,44.63,1481300,44.63,44.51,26.827986 +"Consolidated Edison, Inc.",ED,3/18/10,44.22,44.58,1454800,44.61,44.33,26.719498 +"Consolidated Edison, Inc.",ED,3/19/10,44.03,44.3,2092900,44.51,44.3,26.70141 +"Consolidated Edison, Inc.",ED,3/22/10,44.02,44.15,1212500,44.35,44.26,26.677301 +"Consolidated Edison, Inc.",ED,3/23/10,43.93,44.42,1927800,44.45,44.17,26.623053 +"Consolidated Edison, Inc.",ED,3/24/10,43.68,44.15,1553800,44.15,43.84,26.424152 +"Consolidated Edison, Inc.",ED,3/25/10,43.76,44.01,1651600,44.12,43.84,26.424152 +"Consolidated Edison, Inc.",ED,3/26/10,43.86,44.02,1513200,44.36,44.18,26.629082 +"Consolidated Edison, Inc.",ED,3/29/10,44.26,44.34,1477700,44.6,44.58,26.870169 +"Consolidated Edison, Inc.",ED,3/30/10,44.53,44.56,1729700,44.91,44.68,26.930452 +"Consolidated Edison, Inc.",ED,3/31/10,44.37,44.59,1246100,44.85,44.54,26.846066 +"Consolidated Edison, Inc.",ED,4/1/10,44.67,44.74,1043800,45.14,44.9,27.063057 +"Consolidated Edison, Inc.",ED,4/5/10,44.85,45.04,909900,45.12,45.04,27.147427 +"Consolidated Edison, Inc.",ED,4/6/10,44.9,45.01,1045400,45.37,45.36,27.340319 +"Consolidated Edison, Inc.",ED,4/7/10,44.75,45.32,1205200,45.32,44.91,27.069086 +"Consolidated Edison, Inc.",ED,4/8/10,44.43,44.84,1453000,44.89,44.51,26.827986 +"Consolidated Edison, Inc.",ED,4/9/10,44.2,44.61,1163800,44.87,44.85,27.032917 +"Consolidated Edison, Inc.",ED,4/12/10,44.75,45.01,1119600,45.11,45.03,27.141403 +"Consolidated Edison, Inc.",ED,4/13/10,44.59,45.02,1223100,45.05,44.76,26.978676 +"Consolidated Edison, Inc.",ED,4/14/10,44.41,44.61,1627300,44.88,44.82,27.014841 +"Consolidated Edison, Inc.",ED,4/15/10,44.53,44.84,1166100,44.94,44.79,26.996744 +"Consolidated Edison, Inc.",ED,4/16/10,44.46,44.75,1864400,44.98,44.54,26.846066 +"Consolidated Edison, Inc.",ED,4/19/10,44.36,44.36,1156200,44.7,44.63,26.900307 +"Consolidated Edison, Inc.",ED,4/20/10,44.68,44.83,1593500,45,44.91,27.069086 +"Consolidated Edison, Inc.",ED,4/21/10,44.86,44.99,1926300,45.29,45.16,27.219767 +"Consolidated Edison, Inc.",ED,4/22/10,44.73,45.02,1190700,45.26,45.2,27.243874 +"Consolidated Edison, Inc.",ED,4/23/10,44.9,45.11,1156800,45.42,45.41,27.370447 +"Consolidated Edison, Inc.",ED,4/26/10,45.24,45.39,1051000,45.52,45.29,27.298119 +"Consolidated Edison, Inc.",ED,4/27/10,44.58,45.21,1827000,45.45,44.6,26.882229 +"Consolidated Edison, Inc.",ED,4/28/10,44.6,44.86,1671500,45.32,45.17,27.225798 +"Consolidated Edison, Inc.",ED,4/29/10,44.97,45.31,1421500,45.44,45.21,27.249905 +"Consolidated Edison, Inc.",ED,4/30/10,45.07,45.27,2072600,45.79,45.2,27.243874 +"Consolidated Edison, Inc.",ED,5/3/10,45.2,45.45,1287100,45.83,45.73,27.56332 +"Consolidated Edison, Inc.",ED,5/4/10,44.89,45.51,1583500,45.52,45.04,27.147427 +"Consolidated Edison, Inc.",ED,5/5/10,44.77,44.87,1702600,45.45,45.05,27.153456 +"Consolidated Edison, Inc.",ED,5/6/10,42.2,44.99,3747300,45.1,44.21,26.64717 +"Consolidated Edison, Inc.",ED,5/7/10,43.82,44.88,4685400,44.99,44.34,26.725521 +"Consolidated Edison, Inc.",ED,5/10/10,44.36,44.76,2319700,45.16,44.8,27.370066 +"Consolidated Edison, Inc.",ED,5/11/10,44.54,44.54,1723500,45.34,44.85,27.400606 +"Consolidated Edison, Inc.",ED,5/12/10,44.68,44.85,2076600,45.1,44.85,27.400606 +"Consolidated Edison, Inc.",ED,5/13/10,44.5,44.87,1566400,45.06,44.54,27.211206 +"Consolidated Edison, Inc.",ED,5/14/10,44,44.5,3219200,44.97,44.44,27.15012 +"Consolidated Edison, Inc.",ED,5/17/10,43.92,44.61,2080700,44.65,44.52,27.198996 +"Consolidated Edison, Inc.",ED,5/18/10,44.07,44.74,2218900,44.92,44.35,27.09513 +"Consolidated Edison, Inc.",ED,5/19/10,43.52,44.07,1677400,44.2,43.82,26.771334 +"Consolidated Edison, Inc.",ED,5/20/10,42.96,43.33,3670500,43.81,42.96,26.245934 +"Consolidated Edison, Inc.",ED,5/21/10,42.31,42.58,3870700,43.42,43.29,26.447544 +"Consolidated Edison, Inc.",ED,5/24/10,42.7,42.94,2600600,43.33,42.79,26.142075 +"Consolidated Edison, Inc.",ED,5/25/10,41.78,42.09,2966300,42.53,42.52,25.977116 +"Consolidated Edison, Inc.",ED,5/26/10,42.08,42.74,2313800,42.86,42.27,25.824385 +"Consolidated Edison, Inc.",ED,5/27/10,42.34,42.52,1771400,42.86,42.74,26.111526 +"Consolidated Edison, Inc.",ED,5/28/10,42.44,42.76,1923700,42.98,42.59,26.019876 +"Consolidated Edison, Inc.",ED,6/1/10,41.72,42.35,2123200,42.55,41.75,25.506693 +"Consolidated Edison, Inc.",ED,6/2/10,41.72,42,2419000,42.55,42.55,25.995445 +"Consolidated Edison, Inc.",ED,6/3/10,42.63,42.77,1741900,43.15,42.82,26.16041 +"Consolidated Edison, Inc.",ED,6/4/10,41.52,42.48,2130800,42.48,41.66,25.451714 +"Consolidated Edison, Inc.",ED,6/7/10,41.7,41.83,1644600,42.37,41.87,25.580006 +"Consolidated Edison, Inc.",ED,6/8/10,41.71,42,1519000,42.51,42.46,25.940458 +"Consolidated Edison, Inc.",ED,6/9/10,42.03,42.69,1341800,42.74,42.15,25.751076 +"Consolidated Edison, Inc.",ED,6/10/10,42.58,42.58,1223500,43.09,43.09,26.325354 +"Consolidated Edison, Inc.",ED,6/11/10,42.52,42.82,1081800,43.14,43.13,26.349787 +"Consolidated Edison, Inc.",ED,6/14/10,43.25,43.35,1407400,43.63,43.35,26.484198 +"Consolidated Edison, Inc.",ED,6/15/10,43.51,43.63,1292900,44.1,44.09,26.936298 +"Consolidated Edison, Inc.",ED,6/16/10,43.84,43.84,1349200,44.52,44.42,27.137896 +"Consolidated Edison, Inc.",ED,6/17/10,44.19,44.4,1388000,44.83,44.77,27.351727 +"Consolidated Edison, Inc.",ED,6/18/10,44.57,44.82,1374200,44.93,44.89,27.425049 +"Consolidated Edison, Inc.",ED,6/21/10,44.47,45,1287500,45.08,44.69,27.302858 +"Consolidated Edison, Inc.",ED,6/22/10,43.71,44.69,1757300,44.81,43.81,26.765232 +"Consolidated Edison, Inc.",ED,6/23/10,43.45,43.98,1689300,44.02,43.65,26.66748 +"Consolidated Edison, Inc.",ED,6/24/10,43.47,43.52,1472200,44.29,43.76,26.734682 +"Consolidated Edison, Inc.",ED,6/25/10,43.42,43.83,1481700,43.98,43.84,26.783566 +"Consolidated Edison, Inc.",ED,6/28/10,43.57,44.07,967000,44.28,44.14,26.966852 +"Consolidated Edison, Inc.",ED,6/29/10,43.26,43.88,1678200,43.9,43.48,26.56363 +"Consolidated Edison, Inc.",ED,6/30/10,43,43.33,2205600,43.76,43.1,26.331469 +"Consolidated Edison, Inc.",ED,7/1/10,42.5,43.1,2239800,43.11,42.9,26.209272 +"Consolidated Edison, Inc.",ED,7/2/10,42.9,43.06,1901100,43.42,43.19,26.386448 +"Consolidated Edison, Inc.",ED,7/6/10,43.2,43.39,3046600,43.8,43.62,26.64915 +"Consolidated Edison, Inc.",ED,7/7/10,43.5,43.64,1738100,44.77,44.75,27.339516 +"Consolidated Edison, Inc.",ED,7/8/10,44.72,44.85,2240100,45.32,45.32,27.68775 +"Consolidated Edison, Inc.",ED,7/9/10,44.9,45.18,1226000,45.35,45.27,27.657196 +"Consolidated Edison, Inc.",ED,7/12/10,44.95,45.19,1081000,45.51,45.4,27.736618 +"Consolidated Edison, Inc.",ED,7/13/10,45.21,45.7,1580100,45.71,45.52,27.809937 +"Consolidated Edison, Inc.",ED,7/14/10,45.15,45.42,1117900,45.57,45.57,27.84048 +"Consolidated Edison, Inc.",ED,7/15/10,45.26,45.46,1511300,45.85,45.74,27.94434 +"Consolidated Edison, Inc.",ED,7/16/10,44.97,45.56,1853000,45.7,45.06,27.528904 +"Consolidated Edison, Inc.",ED,7/19/10,45.11,45.24,1505500,45.85,45.67,27.901575 +"Consolidated Edison, Inc.",ED,7/20/10,44.98,45.27,1705600,45.85,45.83,27.999329 +"Consolidated Edison, Inc.",ED,7/21/10,45.01,45.79,1872200,45.79,45.27,27.657196 +"Consolidated Edison, Inc.",ED,7/22/10,45.44,45.48,1765200,46.2,46.02,28.115398 +"Consolidated Edison, Inc.",ED,7/23/10,45.6,45.79,1609800,46.3,46.3,28.286467 +"Consolidated Edison, Inc.",ED,7/26/10,46.21,46.38,1314400,46.69,46.68,28.518623 +"Consolidated Edison, Inc.",ED,7/27/10,46.58,46.78,2254000,47.19,47.16,28.81187 +"Consolidated Edison, Inc.",ED,7/28/10,46.79,47.01,1511700,47.1,47.03,28.732449 +"Consolidated Edison, Inc.",ED,7/29/10,46.28,47.16,1993700,47.25,46.57,28.45143 +"Consolidated Edison, Inc.",ED,7/30/10,45.9,46.3,2041300,46.39,46.12,28.176504 +"Consolidated Edison, Inc.",ED,8/2/10,46.4,46.4,2096800,47.15,47.14,28.79966 +"Consolidated Edison, Inc.",ED,8/3/10,46.73,47.04,1989600,47.23,46.93,28.671358 +"Consolidated Edison, Inc.",ED,8/4/10,46.61,47.03,1820000,47.05,46.94,28.67746 +"Consolidated Edison, Inc.",ED,8/5/10,46.67,46.84,1383700,47.24,47.21,28.842424 +"Consolidated Edison, Inc.",ED,8/6/10,46.89,47.12,2404300,47.59,47.57,29.062359 +"Consolidated Edison, Inc.",ED,8/9/10,47.58,47.58,2490400,48.22,47.97,29.306734 +"Consolidated Edison, Inc.",ED,8/10/10,47.65,47.84,2689600,48.53,48.36,29.544992 +"Consolidated Edison, Inc.",ED,8/11/10,47.6,47.8,2562000,48.24,47.64,29.105131 +"Consolidated Edison, Inc.",ED,8/12/10,47.25,47.57,3291800,48.11,47.95,29.29452 +"Consolidated Edison, Inc.",ED,8/13/10,47.48,47.99,3825200,47.99,47.55,29.050148 +"Consolidated Edison, Inc.",ED,8/16/10,46.23,46.65,3028600,47.04,46.85,28.985172 +"Consolidated Edison, Inc.",ED,8/17/10,46.91,47.06,2842900,47.64,47.38,29.313084 +"Consolidated Edison, Inc.",ED,8/18/10,46.67,47.43,2185600,47.43,46.96,29.05323 +"Consolidated Edison, Inc.",ED,8/19/10,46.22,46.87,2115200,46.87,46.5,28.768642 +"Consolidated Edison, Inc.",ED,8/20/10,46.12,46.25,2090400,46.78,46.7,28.892372 +"Consolidated Edison, Inc.",ED,8/23/10,46.71,46.78,2439500,47.3,46.98,29.065613 +"Consolidated Edison, Inc.",ED,8/24/10,46.64,46.78,2317700,47.63,47.31,29.269775 +"Consolidated Edison, Inc.",ED,8/25/10,47.01,47.01,2027600,47.61,47.44,29.350193 +"Consolidated Edison, Inc.",ED,8/26/10,47.03,47.59,1608700,47.63,47.15,29.170774 +"Consolidated Edison, Inc.",ED,8/27/10,47.1,47.34,1823800,47.9,47.88,29.622425 +"Consolidated Edison, Inc.",ED,8/30/10,47.21,47.7,1054500,47.86,47.25,29.232658 +"Consolidated Edison, Inc.",ED,8/31/10,46.84,47.01,2026600,47.69,47.53,29.405869 +"Consolidated Edison, Inc.",ED,9/1/10,47.58,47.92,2246100,48.3,48.24,29.845152 +"Consolidated Edison, Inc.",ED,9/2/10,47.84,48.28,1581600,48.28,48.25,29.851336 +"Consolidated Edison, Inc.",ED,9/3/10,48,48.25,2160300,48.45,48.44,29.968893 +"Consolidated Edison, Inc.",ED,9/7/10,48.25,48.27,1666100,48.72,48.36,29.91938 +"Consolidated Edison, Inc.",ED,9/8/10,47.73,48.45,2334000,48.47,47.78,29.560556 +"Consolidated Edison, Inc.",ED,9/9/10,47.86,48.1,1680500,48.2,47.95,29.66573 +"Consolidated Edison, Inc.",ED,9/10/10,47.44,47.84,1980400,47.92,47.69,29.50488 +"Consolidated Edison, Inc.",ED,9/13/10,47.53,47.82,1671900,47.83,47.77,29.554367 +"Consolidated Edison, Inc.",ED,9/14/10,47.52,47.76,1566400,48.28,48.1,29.758533 +"Consolidated Edison, Inc.",ED,9/15/10,47.7,48.14,1677600,48.24,47.85,29.603867 +"Consolidated Edison, Inc.",ED,9/16/10,47.45,47.82,1453900,47.86,47.59,29.443 +"Consolidated Edison, Inc.",ED,9/17/10,47.69,47.88,2821100,48.33,47.92,29.647167 +"Consolidated Edison, Inc.",ED,9/20/10,47.95,47.95,2283800,48.74,48.69,30.123539 +"Consolidated Edison, Inc.",ED,9/21/10,48.27,48.63,2424100,48.7,48.45,29.975075 +"Consolidated Edison, Inc.",ED,9/22/10,48.47,48.53,1381200,48.94,48.52,30.018368 +"Consolidated Edison, Inc.",ED,9/23/10,48,48.41,1580200,48.61,48.09,29.752338 +"Consolidated Edison, Inc.",ED,9/24/10,48.35,48.35,1390000,48.89,48.79,30.185421 +"Consolidated Edison, Inc.",ED,9/27/10,48.53,48.69,1099900,48.93,48.75,30.160671 +"Consolidated Edison, Inc.",ED,9/28/10,47.91,48.15,5613800,48.6,48.5,30.005997 +"Consolidated Edison, Inc.",ED,9/29/10,48.29,48.5,2375700,48.56,48.43,29.962687 +"Consolidated Edison, Inc.",ED,9/30/10,48.11,48.45,1989500,48.61,48.22,29.832775 +"Consolidated Edison, Inc.",ED,10/1/10,47.95,48.4,2043600,48.44,48.33,29.900827 +"Consolidated Edison, Inc.",ED,10/4/10,47.91,48.14,1833100,48.46,48.07,29.739967 +"Consolidated Edison, Inc.",ED,10/5/10,48.19,48.4,2523500,48.48,48.41,29.950323 +"Consolidated Edison, Inc.",ED,10/6/10,48.03,48.38,2100300,48.44,48.19,29.814224 +"Consolidated Edison, Inc.",ED,10/7/10,47.94,48.3,1740300,48.38,48.17,29.801847 +"Consolidated Edison, Inc.",ED,10/8/10,48.02,48.08,1486400,48.32,48.27,29.863703 +"Consolidated Edison, Inc.",ED,10/11/10,48.13,48.24,985900,48.41,48.23,29.83896 +"Consolidated Edison, Inc.",ED,10/12/10,48.01,48.23,1321400,48.33,48.22,29.832775 +"Consolidated Edison, Inc.",ED,10/13/10,48.14,48.29,1518900,48.33,48.2,29.820395 +"Consolidated Edison, Inc.",ED,10/14/10,48.27,48.35,1913900,48.53,48.45,29.975075 +"Consolidated Edison, Inc.",ED,10/15/10,48.4,48.49,1884800,48.65,48.6,30.067873 +"Consolidated Edison, Inc.",ED,10/18/10,48.56,48.59,3924200,49.2,49.09,30.371025 +"Consolidated Edison, Inc.",ED,10/19/10,48.67,48.7,1980200,49.29,48.84,30.216362 +"Consolidated Edison, Inc.",ED,10/20/10,48.9,48.9,1471300,49.34,49.11,30.383394 +"Consolidated Edison, Inc.",ED,10/21/10,48.64,49.36,1513500,49.36,48.88,30.241093 +"Consolidated Edison, Inc.",ED,10/22/10,48.71,48.99,1508400,49.13,49.12,30.389585 +"Consolidated Edison, Inc.",ED,10/25/10,48.9,49.25,1768000,49.39,49.2,30.43908 +"Consolidated Edison, Inc.",ED,10/26/10,48.81,49.01,1905200,49.47,49.46,30.599937 +"Consolidated Edison, Inc.",ED,10/27/10,49.14,49.2,2402500,49.76,49.74,30.773159 +"Consolidated Edison, Inc.",ED,10/28/10,49.63,49.9,2450500,49.96,49.85,30.841219 +"Consolidated Edison, Inc.",ED,10/29/10,49.48,49.89,1661500,49.9,49.72,30.760788 +"Consolidated Edison, Inc.",ED,11/1/10,49.43,49.88,1618100,50.14,49.66,30.723671 +"Consolidated Edison, Inc.",ED,11/2/10,49.91,49.91,1904900,50.86,50.73,31.38567 +"Consolidated Edison, Inc.",ED,11/3/10,50.21,50.75,2006300,50.87,50.49,31.23718 +"Consolidated Edison, Inc.",ED,11/4/10,50.6,50.85,3149400,50.99,50.88,31.478458 +"Consolidated Edison, Inc.",ED,11/5/10,50.61,50.91,2519600,51.03,51,31.5527 +"Consolidated Edison, Inc.",ED,11/8/10,50.33,50.93,2397900,50.98,50.68,31.354729 +"Consolidated Edison, Inc.",ED,11/9/10,50.51,50.66,2079200,51.02,50.61,31.31143 +"Consolidated Edison, Inc.",ED,11/10/10,49.92,50.57,2061800,50.57,50.09,30.989708 +"Consolidated Edison, Inc.",ED,11/11/10,49.66,49.68,1997800,50.08,50.08,30.983522 +"Consolidated Edison, Inc.",ED,11/12/10,49.52,49.91,2205300,49.93,49.74,30.773159 +"Consolidated Edison, Inc.",ED,11/15/10,49.1,49.25,1763400,49.59,49.21,30.81387 +"Consolidated Edison, Inc.",ED,11/16/10,48.4,49.07,2153600,49.11,48.66,30.46947 +"Consolidated Edison, Inc.",ED,11/17/10,48.41,48.57,1314900,48.75,48.58,30.419384 +"Consolidated Edison, Inc.",ED,11/18/10,48.57,48.91,1159000,48.97,48.85,30.588446 +"Consolidated Edison, Inc.",ED,11/19/10,48.41,48.88,1173300,48.97,48.63,30.450684 +"Consolidated Edison, Inc.",ED,11/22/10,48.27,48.7,1567200,48.73,48.7,30.494522 +"Consolidated Edison, Inc.",ED,11/23/10,48.06,48.38,2094400,48.46,48.24,30.206476 +"Consolidated Edison, Inc.",ED,11/24/10,48.2,48.46,1297900,48.5,48.33,30.262846 +"Consolidated Edison, Inc.",ED,11/26/10,48,48.22,1201600,48.49,48.18,30.168913 +"Consolidated Edison, Inc.",ED,11/29/10,47.51,48,1978500,48.2,48.02,30.06873 +"Consolidated Edison, Inc.",ED,11/30/10,47.72,47.72,2269200,48.72,48.37,30.287884 +"Consolidated Edison, Inc.",ED,12/1/10,48.46,48.8,1751200,48.89,48.75,30.525837 +"Consolidated Edison, Inc.",ED,12/2/10,48.45,48.72,2077000,48.89,48.83,30.57593 +"Consolidated Edison, Inc.",ED,12/3/10,48.6,48.8,3253000,49.06,49.02,30.694899 +"Consolidated Edison, Inc.",ED,12/6/10,48.86,49,1160600,49.07,48.89,30.61349 +"Consolidated Edison, Inc.",ED,12/7/10,48.43,49.15,1807400,49.16,48.57,30.413122 +"Consolidated Edison, Inc.",ED,12/8/10,48.04,48.54,1609400,48.74,48.28,30.231518 +"Consolidated Edison, Inc.",ED,12/9/10,48.23,48.39,1593600,48.75,48.71,30.500776 +"Consolidated Edison, Inc.",ED,12/10/10,48.75,48.8,1114000,48.99,48.88,30.60723 +"Consolidated Edison, Inc.",ED,12/13/10,48.95,49.08,1417500,49.45,49.18,30.79509 +"Consolidated Edison, Inc.",ED,12/14/10,49.33,49.35,1479900,49.65,49.5,30.99545 +"Consolidated Edison, Inc.",ED,12/15/10,48.92,49.51,1748800,49.55,49.01,30.688639 +"Consolidated Edison, Inc.",ED,12/16/10,48.77,49.13,1816400,49.56,49.55,31.026764 +"Consolidated Edison, Inc.",ED,12/17/10,49.14,49.48,3107500,49.53,49.34,30.895266 +"Consolidated Edison, Inc.",ED,12/20/10,49.2,49.5,1304900,49.55,49.46,30.970404 +"Consolidated Edison, Inc.",ED,12/21/10,49.36,49.59,960800,49.62,49.49,30.989195 +"Consolidated Edison, Inc.",ED,12/22/10,49.5,49.52,1112200,49.9,49.56,31.03303 +"Consolidated Edison, Inc.",ED,12/23/10,49.43,49.55,618300,49.69,49.6,31.058075 +"Consolidated Edison, Inc.",ED,12/27/10,49.38,49.46,673100,49.81,49.65,31.08938 +"Consolidated Edison, Inc.",ED,12/28/10,49.48,49.64,707000,49.78,49.73,31.13948 +"Consolidated Edison, Inc.",ED,12/29/10,49.53,49.79,753600,49.8,49.53,31.01425 +"Consolidated Edison, Inc.",ED,12/30/10,49.41,49.46,721800,49.68,49.42,30.94536 +"Consolidated Edison, Inc.",ED,12/31/10,49.38,49.38,992500,49.79,49.57,31.039284 +"Consolidated Edison, Inc.",ED,1/3/11,49.51,49.76,1189400,49.78,49.55,31.026764 +"Consolidated Edison, Inc.",ED,1/4/11,49.23,49.55,1552700,49.9,49.7,31.120686 +"Consolidated Edison, Inc.",ED,1/5/11,49.26,49.68,1424400,49.73,49.37,30.91405 +"Consolidated Edison, Inc.",ED,1/6/11,48.97,49.35,1291100,49.42,49.32,30.882748 +"Consolidated Edison, Inc.",ED,1/7/11,49.04,49.4,1385200,49.54,49.54,31.020502 +"Consolidated Edison, Inc.",ED,1/10/11,48.8,49.29,1691100,49.42,49.23,30.826385 +"Consolidated Edison, Inc.",ED,1/11/11,49.1,49.3,1337100,49.36,49.25,30.838913 +"Consolidated Edison, Inc.",ED,1/12/11,49.37,49.42,1152800,49.8,49.56,31.03303 +"Consolidated Edison, Inc.",ED,1/13/11,49.54,49.6,1645600,49.98,49.96,31.283495 +"Consolidated Edison, Inc.",ED,1/14/11,49.4,49.45,1520800,49.96,49.83,31.202085 +"Consolidated Edison, Inc.",ED,1/18/11,49.76,49.87,1260000,50.12,50.11,31.37742 +"Consolidated Edison, Inc.",ED,1/19/11,50.07,50.13,1831900,50.38,50.35,31.5277 +"Consolidated Edison, Inc.",ED,1/20/11,50.24,50.31,1810600,50.87,50.53,31.640415 +"Consolidated Edison, Inc.",ED,1/21/11,49.81,50.68,2588100,50.68,49.87,31.227129 +"Consolidated Edison, Inc.",ED,1/24/11,49.79,49.79,2484100,50.6,50.55,31.652943 +"Consolidated Edison, Inc.",ED,1/25/11,50.34,50.56,1281300,50.7,50.65,31.715553 +"Consolidated Edison, Inc.",ED,1/26/11,50.21,50.46,1321800,50.68,50.5,31.621637 +"Consolidated Edison, Inc.",ED,1/27/11,50.36,50.6,1169500,50.78,50.62,31.696768 +"Consolidated Edison, Inc.",ED,1/28/11,50,50.73,1377100,50.79,50.07,31.352367 +"Consolidated Edison, Inc.",ED,1/31/11,49.88,50.15,1422900,50.47,49.91,31.252184 +"Consolidated Edison, Inc.",ED,2/1/11,49.72,50.14,1733400,50.24,50.11,31.37742 +"Consolidated Edison, Inc.",ED,2/2/11,49.72,50,1450100,50.15,49.82,31.195824 +"Consolidated Edison, Inc.",ED,2/3/11,49.6,49.74,4360800,49.9,49.87,31.227129 +"Consolidated Edison, Inc.",ED,2/4/11,49.4,49.91,4813800,49.92,49.59,31.051802 +"Consolidated Edison, Inc.",ED,2/7/11,49.59,49.65,4880900,49.89,49.89,31.239649 +"Consolidated Edison, Inc.",ED,2/8/11,49.55,49.96,1862900,49.96,49.64,31.08313 +"Consolidated Edison, Inc.",ED,2/9/11,49.47,49.53,1633500,49.98,49.94,31.270964 +"Consolidated Edison, Inc.",ED,2/10/11,49.72,49.78,1489900,50.1,50.09,31.364893 +"Consolidated Edison, Inc.",ED,2/11/11,49.98,50.02,1965900,50.3,50.1,31.371159 +"Consolidated Edison, Inc.",ED,2/14/11,49.16,49.59,1159200,49.59,49.34,31.269754 +"Consolidated Edison, Inc.",ED,2/15/11,49.25,49.31,1105700,49.65,49.53,31.390179 +"Consolidated Edison, Inc.",ED,2/16/11,48.94,49.55,1731100,49.56,49.22,31.193707 +"Consolidated Edison, Inc.",ED,2/17/11,48.8,49.07,2108500,49.27,48.9,30.990902 +"Consolidated Edison, Inc.",ED,2/18/11,48.71,48.92,1593300,49.15,49.02,31.06695 +"Consolidated Edison, Inc.",ED,2/22/11,48.55,48.63,1587800,48.99,48.89,30.984566 +"Consolidated Edison, Inc.",ED,2/23/11,48.66,48.89,2730500,49.38,49.21,31.187378 +"Consolidated Edison, Inc.",ED,2/24/11,48.67,49.13,1671100,49.18,48.85,30.959213 +"Consolidated Edison, Inc.",ED,2/25/11,48.92,49,1480200,49.48,49.41,31.314117 +"Consolidated Edison, Inc.",ED,2/28/11,49.45,49.62,2154500,50.22,49.98,31.675365 +"Consolidated Edison, Inc.",ED,3/1/11,49.57,49.96,1717500,50.22,49.57,31.415522 +"Consolidated Edison, Inc.",ED,3/2/11,49.35,49.69,1351300,49.78,49.58,31.421865 +"Consolidated Edison, Inc.",ED,3/3/11,49.71,49.79,1304300,50.12,49.91,31.631 +"Consolidated Edison, Inc.",ED,3/4/11,49.33,49.9,1122900,49.99,49.71,31.504257 +"Consolidated Edison, Inc.",ED,3/7/11,49.71,49.79,1524700,50.25,49.84,31.586645 +"Consolidated Edison, Inc.",ED,3/8/11,49.8,49.82,1335700,50.49,50.34,31.90352 +"Consolidated Edison, Inc.",ED,3/9/11,50.23,50.23,1356000,50.78,50.72,32.14434 +"Consolidated Edison, Inc.",ED,3/10/11,50.08,50.49,1270000,50.61,50.19,31.808455 +"Consolidated Edison, Inc.",ED,3/11/11,49.99,50.15,795700,50.39,50.27,31.859165 +"Consolidated Edison, Inc.",ED,3/14/11,49.58,50.02,2151500,50.02,49.88,31.611992 +"Consolidated Edison, Inc.",ED,3/15/11,49.19,49.41,2683000,50.06,49.73,31.516916 +"Consolidated Edison, Inc.",ED,3/16/11,48.86,49.73,2616900,49.8,49.1,31.117651 +"Consolidated Edison, Inc.",ED,3/17/11,48.85,49.52,2158900,49.57,49.29,31.238068 +"Consolidated Edison, Inc.",ED,3/18/11,49.43,49.74,2504900,49.96,49.51,31.377495 +"Consolidated Edison, Inc.",ED,3/21/11,49.81,49.9,1233700,50.2,50.15,31.783106 +"Consolidated Edison, Inc.",ED,3/22/11,49.79,50.18,1337900,50.24,49.79,31.55495 +"Consolidated Edison, Inc.",ED,3/23/11,49.36,49.84,1300700,49.86,49.71,31.504257 +"Consolidated Edison, Inc.",ED,3/24/11,49.56,49.86,958100,50.04,49.92,31.637346 +"Consolidated Edison, Inc.",ED,3/25/11,49.91,50.06,1120300,50.16,50.01,31.694366 +"Consolidated Edison, Inc.",ED,3/28/11,50,50.03,1393300,50.35,50.12,31.764101 +"Consolidated Edison, Inc.",ED,3/29/11,49.97,50.08,1352600,50.68,50.62,32.08097 +"Consolidated Edison, Inc.",ED,3/30/11,50.61,50.72,1559100,50.9,50.72,32.14434 +"Consolidated Edison, Inc.",ED,3/31/11,50.56,50.67,1146100,50.89,50.72,32.14434 +"Consolidated Edison, Inc.",ED,4/1/11,50.85,50.98,1011900,51.12,51.05,32.353493 +"Consolidated Edison, Inc.",ED,4/4/11,50.76,51.03,937100,51.06,51.02,32.33447 +"Consolidated Edison, Inc.",ED,4/5/11,50.89,51.03,720000,51.15,50.94,32.283783 +"Consolidated Edison, Inc.",ED,4/6/11,50.9,51.04,1264200,51.35,51.22,32.461224 +"Consolidated Edison, Inc.",ED,4/7/11,50.51,50.99,1114800,51.14,50.94,32.283783 +"Consolidated Edison, Inc.",ED,4/8/11,50.65,51.04,842200,51.07,50.9,32.258423 +"Consolidated Edison, Inc.",ED,4/11/11,50.06,50.82,2059300,50.87,50.22,31.827475 +"Consolidated Edison, Inc.",ED,4/12/11,49.87,50.15,1411800,50.37,49.97,31.669031 +"Consolidated Edison, Inc.",ED,4/13/11,50.02,50.16,1130100,50.4,50.1,31.751415 +"Consolidated Edison, Inc.",ED,4/14/11,49.8,49.91,1142600,50.18,50.09,31.74508 +"Consolidated Edison, Inc.",ED,4/15/11,50.15,50.23,1475300,50.89,50.71,32.13801 +"Consolidated Edison, Inc.",ED,4/18/11,50.09,50.32,1523300,50.58,50.23,31.833805 +"Consolidated Edison, Inc.",ED,4/19/11,49.9,50.27,1131700,50.34,50.15,31.783106 +"Consolidated Edison, Inc.",ED,4/20/11,50.3,50.56,1214400,50.76,50.71,32.13801 +"Consolidated Edison, Inc.",ED,4/21/11,50.46,50.71,786400,50.81,50.68,32.118988 +"Consolidated Edison, Inc.",ED,4/25/11,50.55,50.67,796400,50.83,50.69,32.125343 +"Consolidated Edison, Inc.",ED,4/26/11,50.76,50.86,1200000,51.12,51.08,32.3725 +"Consolidated Edison, Inc.",ED,4/27/11,51.12,51.15,1375400,51.7,51.56,32.67672 +"Consolidated Edison, Inc.",ED,4/28/11,51.51,51.58,1222400,52,51.96,32.93022 +"Consolidated Edison, Inc.",ED,4/29/11,51.8,51.86,1183000,52.14,52.12,33.031616 +"Consolidated Edison, Inc.",ED,5/2/11,52.12,52.13,1022800,52.48,52.3,33.145695 +"Consolidated Edison, Inc.",ED,5/3/11,52.16,52.19,1858600,52.96,52.8,33.462574 +"Consolidated Edison, Inc.",ED,5/4/11,52.5,52.66,2071300,53.12,52.99,33.58299 +"Consolidated Edison, Inc.",ED,5/5/11,52.4,52.85,2045600,52.93,52.75,33.43088 +"Consolidated Edison, Inc.",ED,5/6/11,52.86,53.03,1914700,53.34,53.1,33.652702 +"Consolidated Edison, Inc.",ED,5/9/11,52.77,53.12,1534900,53.18,53.09,33.646362 +"Consolidated Edison, Inc.",ED,5/10/11,53.13,53.25,2062000,53.83,53.55,33.937878 +"Consolidated Edison, Inc.",ED,5/11/11,53.21,53.61,2468000,53.73,53.69,34.02662 +"Consolidated Edison, Inc.",ED,5/12/11,53.44,53.7,2111000,54.31,54.24,34.37519 +"Consolidated Edison, Inc.",ED,5/13/11,53.8,54.27,1798200,54.36,54.12,34.29912 +"Consolidated Edison, Inc.",ED,5/16/11,53.28,53.51,1939400,53.92,53.35,34.19018 +"Consolidated Edison, Inc.",ED,5/17/11,53.26,53.3,1751800,53.71,53.67,34.39526 +"Consolidated Edison, Inc.",ED,5/18/11,53.22,53.73,1227400,53.73,53.63,34.36964 +"Consolidated Edison, Inc.",ED,5/19/11,53.58,53.66,1397400,54,53.98,34.59394 +"Consolidated Edison, Inc.",ED,5/20/11,53.75,53.89,1575800,54.21,53.91,34.549076 +"Consolidated Edison, Inc.",ED,5/23/11,52.81,52.81,2065800,53.7,53.15,34.06202 +"Consolidated Edison, Inc.",ED,5/24/11,52.55,53.06,2565200,53.13,52.75,33.805676 +"Consolidated Edison, Inc.",ED,5/25/11,52.23,52.59,1862500,52.94,52.61,33.71595 +"Consolidated Edison, Inc.",ED,5/26/11,52.3,52.53,1464800,52.94,52.73,33.79285 +"Consolidated Edison, Inc.",ED,5/27/11,52.62,52.78,1113200,52.99,52.73,33.79285 +"Consolidated Edison, Inc.",ED,5/31/11,52.71,53.01,1652900,53.1,53.06,34.004333 +"Consolidated Edison, Inc.",ED,6/1/11,52.69,53,1977500,53.04,52.77,33.818485 +"Consolidated Edison, Inc.",ED,6/2/11,52.24,52.78,1319600,52.78,52.68,33.76081 +"Consolidated Edison, Inc.",ED,6/3/11,52.03,52.23,1344500,52.6,52.32,33.530098 +"Consolidated Edison, Inc.",ED,6/6/11,51.91,52.18,1367800,52.41,52.15,33.42115 +"Consolidated Edison, Inc.",ED,6/7/11,52.14,52.19,2064400,52.63,52.3,33.517277 +"Consolidated Edison, Inc.",ED,6/8/11,52.13,52.37,2152200,52.61,52.56,33.6839 +"Consolidated Edison, Inc.",ED,6/9/11,52.25,52.57,1570700,52.65,52.31,33.52369 +"Consolidated Edison, Inc.",ED,6/10/11,51.77,52.24,2057000,52.33,51.83,33.216076 +"Consolidated Edison, Inc.",ED,6/13/11,51.67,51.96,1520900,52.32,52.09,33.382694 +"Consolidated Edison, Inc.",ED,6/14/11,51.9,52.46,1600400,52.46,52.21,33.459595 +"Consolidated Edison, Inc.",ED,6/15/11,51.81,52.06,2214900,52.41,52.05,33.35706 +"Consolidated Edison, Inc.",ED,6/16/11,52.15,52.17,2399600,52.69,52.61,33.71595 +"Consolidated Edison, Inc.",ED,6/17/11,52.72,52.81,2181700,53.22,52.78,33.824898 +"Consolidated Edison, Inc.",ED,6/20/11,52.35,52.63,1118800,53.07,53.01,33.972298 +"Consolidated Edison, Inc.",ED,6/21/11,52.72,53.12,1514800,53.25,52.95,33.933846 +"Consolidated Edison, Inc.",ED,6/22/11,52.51,52.84,1801200,52.98,52.71,33.780033 +"Consolidated Edison, Inc.",ED,6/23/11,51.84,52.32,1940200,52.39,52.24,33.478832 +"Consolidated Edison, Inc.",ED,6/24/11,52.3,52.36,1437100,52.79,52.4,33.581367 +"Consolidated Edison, Inc.",ED,6/27/11,52.53,52.53,853000,52.8,52.69,33.76721 +"Consolidated Edison, Inc.",ED,6/28/11,52.58,52.76,855900,52.98,52.93,33.921032 +"Consolidated Edison, Inc.",ED,6/29/11,52.75,52.93,1335900,53.2,53.1,34.029972 +"Consolidated Edison, Inc.",ED,6/30/11,52.82,53.11,1223000,53.31,53.24,34.11969 +"Consolidated Edison, Inc.",ED,7/1/11,53.27,53.27,1877800,54.12,54.06,34.645206 +"Consolidated Edison, Inc.",ED,7/5/11,53.6,53.9,1242100,53.98,53.69,34.40807 +"Consolidated Edison, Inc.",ED,7/6/11,53.5,53.69,1022600,53.93,53.86,34.517025 +"Consolidated Edison, Inc.",ED,7/7/11,53.76,54.11,1194500,54.13,54.04,34.63239 +"Consolidated Edison, Inc.",ED,7/8/11,53.29,53.69,1655000,53.87,53.56,34.324776 +"Consolidated Edison, Inc.",ED,7/11/11,52.86,53.14,1713900,53.35,53.28,34.14532 +"Consolidated Edison, Inc.",ED,7/12/11,53.09,53.13,1659500,53.97,53.66,34.388855 +"Consolidated Edison, Inc.",ED,7/13/11,53.6,53.85,1810700,54.02,53.71,34.420902 +"Consolidated Edison, Inc.",ED,7/14/11,53.12,53.74,1673900,53.8,53.2,34.09405 +"Consolidated Edison, Inc.",ED,7/15/11,52.85,53.34,1639100,53.34,53.25,34.1261 +"Consolidated Edison, Inc.",ED,7/18/11,52.45,53.08,1360800,53.1,52.53,33.66468 +"Consolidated Edison, Inc.",ED,7/19/11,52.33,52.6,1110900,53.18,53.13,34.0492 +"Consolidated Edison, Inc.",ED,7/20/11,52.95,53.17,795700,53.55,53.33,34.177372 +"Consolidated Edison, Inc.",ED,7/21/11,53.5,53.5,1371200,54.08,53.96,34.581116 +"Consolidated Edison, Inc.",ED,7/22/11,53.54,53.89,1334300,53.95,53.58,34.33758 +"Consolidated Edison, Inc.",ED,7/25/11,53.25,53.27,1424300,53.51,53.31,34.164555 +"Consolidated Edison, Inc.",ED,7/26/11,52.98,53.31,1310800,53.38,53.25,34.1261 +"Consolidated Edison, Inc.",ED,7/27/11,53.01,53.42,1824600,53.55,53.18,34.081234 +"Consolidated Edison, Inc.",ED,7/28/11,52.89,53.1,1393200,53.34,52.97,33.946663 +"Consolidated Edison, Inc.",ED,7/29/11,52.39,52.68,1686600,52.94,52.6,33.70954 +"Consolidated Edison, Inc.",ED,8/1/11,52.56,53.15,2269300,53.21,52.75,33.805676 +"Consolidated Edison, Inc.",ED,8/2/11,52.28,52.62,1722800,52.78,52.28,33.50446 +"Consolidated Edison, Inc.",ED,8/3/11,52.17,52.45,3122700,52.91,52.64,33.73516 +"Consolidated Edison, Inc.",ED,8/4/11,51.69,52.31,4291200,52.85,51.74,33.158394 +"Consolidated Edison, Inc.",ED,8/5/11,52.26,52.79,6137100,53.88,53.27,34.138916 +"Consolidated Edison, Inc.",ED,8/8/11,50.25,51.93,6029400,53.27,50.41,32.30604 +"Consolidated Edison, Inc.",ED,8/9/11,49.18,51.19,6076900,51.92,51.9,33.260937 +"Consolidated Edison, Inc.",ED,8/10/11,51.58,52.07,5667900,53.52,52.07,33.36988 +"Consolidated Edison, Inc.",ED,8/11/11,52.38,52.59,4969700,54.58,54.04,34.63239 +"Consolidated Edison, Inc.",ED,8/12/11,53.48,54.41,3860500,54.87,53.73,34.43372 +"Consolidated Edison, Inc.",ED,8/15/11,53.55,53.56,3593500,54.83,54.79,35.50957 +"Consolidated Edison, Inc.",ED,8/16/11,53.91,54.39,2867300,54.63,54.49,35.315144 +"Consolidated Edison, Inc.",ED,8/17/11,54.41,54.6,2575900,55.21,54.5,35.32162 +"Consolidated Edison, Inc.",ED,8/18/11,53.33,53.54,3964300,54.45,54.37,35.23737 +"Consolidated Edison, Inc.",ED,8/19/11,53.88,54.04,3613000,54.78,54.36,35.230885 +"Consolidated Edison, Inc.",ED,8/22/11,54.35,55,3494700,55.11,54.56,35.36051 +"Consolidated Edison, Inc.",ED,8/23/11,54.19,54.68,4109400,55.41,55.38,35.891956 +"Consolidated Edison, Inc.",ED,8/24/11,55.26,55.38,3606500,56.96,56.9,36.87707 +"Consolidated Edison, Inc.",ED,8/25/11,55.97,56.89,3440400,56.89,56.18,36.410435 +"Consolidated Edison, Inc.",ED,8/26/11,54.72,55.76,3530900,55.92,55.59,36.02804 +"Consolidated Edison, Inc.",ED,8/29/11,55.9,56.1,2303900,56.51,56.33,36.507645 +"Consolidated Edison, Inc.",ED,8/30/11,55.98,56.27,2531500,56.57,56.32,36.50116 +"Consolidated Edison, Inc.",ED,8/31/11,55.96,56.51,3181400,56.54,56.21,36.42987 +"Consolidated Edison, Inc.",ED,9/1/11,55.83,56.44,2458800,56.44,55.95,36.261375 +"Consolidated Edison, Inc.",ED,9/2/11,55.36,55.43,3234500,56.25,56.07,36.339134 +"Consolidated Edison, Inc.",ED,9/6/11,54.63,55.04,3937300,55.85,55.78,36.15119 +"Consolidated Edison, Inc.",ED,9/7/11,55.71,56.13,2362800,56.17,56.07,36.339134 +"Consolidated Edison, Inc.",ED,9/8/11,55.87,56.08,4007100,56.6,56.05,36.32618 +"Consolidated Edison, Inc.",ED,9/9/11,54.87,55.85,2677900,55.85,55.12,35.723423 +"Consolidated Edison, Inc.",ED,9/12/11,54.82,54.94,2421200,55.78,55.78,36.15119 +"Consolidated Edison, Inc.",ED,9/13/11,55.47,55.88,2035800,56.37,56.28,36.47523 +"Consolidated Edison, Inc.",ED,9/14/11,55.98,56.5,2433200,57.03,56.55,36.650234 +"Consolidated Edison, Inc.",ED,9/15/11,56.79,57.11,3040000,57.21,57.08,36.99372 +"Consolidated Edison, Inc.",ED,9/16/11,57.13,57.43,2766800,57.8,57.42,37.21407 +"Consolidated Edison, Inc.",ED,9/19/11,56.65,56.85,1614600,57.41,57.25,37.103893 +"Consolidated Edison, Inc.",ED,9/20/11,57.44,57.49,2079500,58.79,58.1,37.65478 +"Consolidated Edison, Inc.",ED,9/21/11,57.19,57.59,2766400,58.16,57.26,37.11038 +"Consolidated Edison, Inc.",ED,9/22/11,56.03,56.19,3618100,57.15,56.9,36.87707 +"Consolidated Edison, Inc.",ED,9/23/11,56.42,56.83,2544800,57.01,56.74,36.77337 +"Consolidated Edison, Inc.",ED,9/26/11,56.42,57.24,2440900,57.32,56.79,36.80578 +"Consolidated Edison, Inc.",ED,9/27/11,56.41,57.36,2619300,57.43,56.6,36.68264 +"Consolidated Edison, Inc.",ED,9/28/11,56,56.61,2579500,56.93,56.11,36.365055 +"Consolidated Edison, Inc.",ED,9/29/11,56.58,56.75,2581300,57.34,57.31,37.14279 +"Consolidated Edison, Inc.",ED,9/30/11,57,57.06,1984900,57.74,57.02,36.954834 +"Consolidated Edison, Inc.",ED,10/3/11,56.47,56.75,3024300,57.61,56.48,36.604866 +"Consolidated Edison, Inc.",ED,10/4/11,55.02,55.86,3792000,56.46,56.44,36.578938 +"Consolidated Edison, Inc.",ED,10/5/11,54.72,56.44,4804700,56.57,55.15,35.74288 +"Consolidated Edison, Inc.",ED,10/6/11,55.08,55.14,2068600,56.16,56.16,36.39747 +"Consolidated Edison, Inc.",ED,10/7/11,55.93,56.38,1933100,56.77,56.11,36.365055 +"Consolidated Edison, Inc.",ED,10/10/11,56.42,56.48,1740400,57.22,57.22,37.084454 +"Consolidated Edison, Inc.",ED,10/11/11,56.41,57.13,1452100,57.17,56.76,36.786335 +"Consolidated Edison, Inc.",ED,10/12/11,56.37,56.82,1606100,56.88,56.6,36.68264 +"Consolidated Edison, Inc.",ED,10/13/11,56.13,56.5,1187600,56.85,56.66,36.721516 +"Consolidated Edison, Inc.",ED,10/14/11,56.8,56.92,1827500,57.6,57.55,37.29833 +"Consolidated Edison, Inc.",ED,10/17/11,57.47,57.55,2067500,58.13,57.97,37.57053 +"Consolidated Edison, Inc.",ED,10/18/11,57.42,57.81,1933800,58.35,58.02,37.602932 +"Consolidated Edison, Inc.",ED,10/19/11,57.77,57.99,2120100,58.85,57.92,37.538136 +"Consolidated Edison, Inc.",ED,10/20/11,57.9,58.12,2329500,58.58,58.49,37.90755 +"Consolidated Edison, Inc.",ED,10/21/11,58.84,58.99,2310400,59.77,59.76,38.73064 +"Consolidated Edison, Inc.",ED,10/24/11,59.1,59.5,1922700,59.84,59.25,38.4001 +"Consolidated Edison, Inc.",ED,10/25/11,58.13,59.29,2466600,59.41,58.18,37.70664 +"Consolidated Edison, Inc.",ED,10/26/11,58.57,58.9,2115700,59.02,58.82,38.12142 +"Consolidated Edison, Inc.",ED,10/27/11,59.15,59.61,2370300,59.89,59.53,38.581577 +"Consolidated Edison, Inc.",ED,10/28/11,57.71,58.92,3686200,59.02,58.04,37.6159 +"Consolidated Edison, Inc.",ED,10/31/11,57.85,57.98,2085000,58.5,57.87,37.505733 +"Consolidated Edison, Inc.",ED,11/1/11,56.7,57.15,2997200,57.67,57.05,36.97427 +"Consolidated Edison, Inc.",ED,11/2/11,57.79,57.8,1721400,58.52,58.02,37.602932 +"Consolidated Edison, Inc.",ED,11/3/11,58.13,58.38,1840800,58.9,58.75,38.07605 +"Consolidated Edison, Inc.",ED,11/4/11,57.31,57.34,1350900,58.75,58.56,37.952915 +"Consolidated Edison, Inc.",ED,11/7/11,58.37,58.78,1293200,59.09,59.07,38.28346 +"Consolidated Edison, Inc.",ED,11/8/11,58.7,59.16,1681600,59.37,59.35,38.464912 +"Consolidated Edison, Inc.",ED,11/9/11,58.09,58.81,2727200,59.33,58.22,37.73256 +"Consolidated Edison, Inc.",ED,11/10/11,58.27,58.64,1660000,58.99,58.88,38.16031 +"Consolidated Edison, Inc.",ED,11/11/11,59.28,59.32,1733600,59.73,59.64,38.652874 +"Consolidated Edison, Inc.",ED,11/14/11,58.18,58.81,1393600,59.12,58.37,38.21422 +"Consolidated Edison, Inc.",ED,11/15/11,58.15,58.25,1469100,58.89,58.75,38.463005 +"Consolidated Edison, Inc.",ED,11/16/11,57.87,58.29,2041000,58.64,57.97,37.952343 +"Consolidated Edison, Inc.",ED,11/17/11,57.34,57.94,1697200,58.33,57.8,37.841057 +"Consolidated Edison, Inc.",ED,11/18/11,57.95,58.02,1304500,58.34,58.14,38.06364 +"Consolidated Edison, Inc.",ED,11/21/11,57,57.8,1383200,57.87,57.49,37.638107 +"Consolidated Edison, Inc.",ED,11/22/11,56.59,57.54,1396200,57.65,56.9,37.25183 +"Consolidated Edison, Inc.",ED,11/23/11,56.07,56.61,1851200,56.84,56.45,36.957226 +"Consolidated Edison, Inc.",ED,11/25/11,56.5,56.52,1060500,57.38,57.16,37.422047 +"Consolidated Edison, Inc.",ED,11/28/11,57,57.88,1876800,58.18,57.23,37.467884 +"Consolidated Edison, Inc.",ED,11/29/11,57.4,57.45,1410900,58.11,57.97,37.952343 +"Consolidated Edison, Inc.",ED,11/30/11,58.71,58.75,2228700,59.47,59.42,38.901638 +"Consolidated Edison, Inc.",ED,12/1/11,59.12,59.31,1432900,59.79,59.51,38.960556 +"Consolidated Edison, Inc.",ED,12/2/11,58.55,59.72,1973500,59.8,58.61,38.37134 +"Consolidated Edison, Inc.",ED,12/5/11,58.66,59.15,1443600,59.46,58.9,38.56122 +"Consolidated Edison, Inc.",ED,12/6/11,58.84,59.04,1477800,59.25,59.01,38.63323 +"Consolidated Edison, Inc.",ED,12/7/11,58.59,58.97,1769500,59.08,58.71,38.43682 +"Consolidated Edison, Inc.",ED,12/8/11,58.26,58.74,1798700,58.96,58.37,38.21422 +"Consolidated Edison, Inc.",ED,12/9/11,58.66,58.67,1679900,59.3,59.24,38.78381 +"Consolidated Edison, Inc.",ED,12/12/11,58.45,59.18,1448900,59.24,58.82,38.50883 +"Consolidated Edison, Inc.",ED,12/13/11,58.8,58.89,1567900,59.63,59.14,38.718338 +"Consolidated Edison, Inc.",ED,12/14/11,58.75,59.25,1361600,59.36,58.8,38.495743 +"Consolidated Edison, Inc.",ED,12/15/11,59.19,59.28,2349500,59.93,59.77,39.1308 +"Consolidated Edison, Inc.",ED,12/16/11,59.45,59.89,2850600,60.15,59.78,39.137325 +"Consolidated Edison, Inc.",ED,12/19/11,59.37,59.81,1607300,60.08,59.6,39.019493 +"Consolidated Edison, Inc.",ED,12/20/11,59.5,59.92,2140400,60.87,60.8,39.80512 +"Consolidated Edison, Inc.",ED,12/21/11,60.77,60.8,2444500,61.88,61.74,40.42053 +"Consolidated Edison, Inc.",ED,12/22/11,61.28,61.65,1427200,61.76,61.62,40.341965 +"Consolidated Edison, Inc.",ED,12/23/11,61.69,61.8,1110600,62.19,61.98,40.577656 +"Consolidated Edison, Inc.",ED,12/27/11,61.84,61.98,852100,62.54,62.5,40.9181 +"Consolidated Edison, Inc.",ED,12/28/11,62.14,62.5,879400,62.55,62.19,40.715145 +"Consolidated Edison, Inc.",ED,12/29/11,62.19,62.19,935900,62.67,62.59,40.977013 +"Consolidated Edison, Inc.",ED,12/30/11,62.01,62.67,1189400,62.74,62.03,40.610382 +"Consolidated Edison, Inc.",ED,1/3/12,60.48,62.1,2927000,62.26,60.65,39.706917 +"Consolidated Edison, Inc.",ED,1/4/12,59.82,60.58,2735900,60.86,59.9,39.215897 +"Consolidated Edison, Inc.",ED,1/5/12,59.02,59.34,3182700,60.19,59.74,39.111153 +"Consolidated Edison, Inc.",ED,1/6/12,58.95,59.8,2693600,59.95,59.1,38.692135 +"Consolidated Edison, Inc.",ED,1/9/12,59.08,59.32,1310700,59.41,59.27,38.80344 +"Consolidated Edison, Inc.",ED,1/10/12,58.81,58.87,2063600,59.79,59.34,38.849262 +"Consolidated Edison, Inc.",ED,1/11/12,58.96,59.1,1872900,59.5,59.18,38.744522 +"Consolidated Edison, Inc.",ED,1/12/12,58.9,59.37,1687700,59.37,58.98,38.613594 +"Consolidated Edison, Inc.",ED,1/13/12,58.34,58.69,1760800,59.22,59.18,38.744522 +"Consolidated Edison, Inc.",ED,1/17/12,59.22,59.55,1749800,59.91,59.34,38.849262 +"Consolidated Edison, Inc.",ED,1/18/12,59.05,59.34,1407300,59.49,59.28,38.80999 +"Consolidated Edison, Inc.",ED,1/19/12,58.58,59.24,2217500,59.34,58.74,38.456463 +"Consolidated Edison, Inc.",ED,1/20/12,58.32,58.71,1812000,58.99,58.76,38.469555 +"Consolidated Edison, Inc.",ED,1/23/12,58.55,58.75,1672600,58.98,58.62,38.377884 +"Consolidated Edison, Inc.",ED,1/24/12,58.15,58.52,1294200,58.58,58.38,38.22077 +"Consolidated Edison, Inc.",ED,1/25/12,57.59,58.17,3038000,59.47,59.37,38.868904 +"Consolidated Edison, Inc.",ED,1/26/12,59.34,59.34,2422500,59.8,59.77,39.1308 +"Consolidated Edison, Inc.",ED,1/27/12,58.79,59.9,1516000,59.9,58.89,38.55466 +"Consolidated Edison, Inc.",ED,1/30/12,58.28,58.71,6204500,58.74,58.64,38.390995 +"Consolidated Edison, Inc.",ED,1/31/12,58.67,58.88,1638500,59.15,58.96,38.6005 +"Consolidated Edison, Inc.",ED,2/1/12,58.92,59.09,1573400,59.39,59.01,38.63323 +"Consolidated Edison, Inc.",ED,2/2/12,58.67,59.07,1326400,59.16,58.87,38.541565 +"Consolidated Edison, Inc.",ED,2/3/12,58.51,59.13,1619400,59.34,58.82,38.50883 +"Consolidated Edison, Inc.",ED,2/6/12,58.58,58.7,1079100,58.96,58.8,38.495743 +"Consolidated Edison, Inc.",ED,2/7/12,58.55,58.71,1353600,59.31,59.13,38.71179 +"Consolidated Edison, Inc.",ED,2/8/12,58.84,59.27,1872400,59.45,59.39,38.882008 +"Consolidated Edison, Inc.",ED,2/9/12,59.16,59.3,5823300,59.51,59.47,38.934376 +"Consolidated Edison, Inc.",ED,2/10/12,59,59.33,1920300,59.44,59.13,38.71179 +"Consolidated Edison, Inc.",ED,2/13/12,57.87,58.77,1965800,58.81,57.91,38.304993 +"Consolidated Edison, Inc.",ED,2/14/12,57.63,57.89,2244500,58.13,57.97,38.34468 +"Consolidated Edison, Inc.",ED,2/15/12,57.46,57.92,1707500,58.01,57.65,38.133007 +"Consolidated Edison, Inc.",ED,2/16/12,57.69,57.69,1576100,58.3,57.9,38.298374 +"Consolidated Edison, Inc.",ED,2/17/12,57.85,58.09,1678700,58.18,57.87,38.278534 +"Consolidated Edison, Inc.",ED,2/21/12,57.77,57.97,1326900,58.15,57.86,38.271915 +"Consolidated Edison, Inc.",ED,2/22/12,57.71,57.75,1568600,58.14,57.86,38.271915 +"Consolidated Edison, Inc.",ED,2/23/12,57.7,57.85,1891500,58.09,57.96,38.338055 +"Consolidated Edison, Inc.",ED,2/24/12,57.97,58.01,2395500,58.86,58.84,38.92015 +"Consolidated Edison, Inc.",ED,2/27/12,58.28,58.57,1528700,58.95,58.43,38.64895 +"Consolidated Edison, Inc.",ED,2/28/12,58.03,58.44,1377900,58.64,58.11,38.43728 +"Consolidated Edison, Inc.",ED,2/29/12,57.8,58.16,2060400,58.48,58.1,38.43066 +"Consolidated Edison, Inc.",ED,3/1/12,57.97,58.05,1381800,58.5,58.29,38.556347 +"Consolidated Edison, Inc.",ED,3/2/12,57.98,58.29,877400,58.5,58.31,38.569572 +"Consolidated Edison, Inc.",ED,3/5/12,57.89,58.15,1160500,58.5,58.39,38.622486 +"Consolidated Edison, Inc.",ED,3/6/12,57.81,58.06,1614500,58.38,58.35,38.59603 +"Consolidated Edison, Inc.",ED,3/7/12,57.9,58.3,2738500,58.33,58.15,38.463745 +"Consolidated Edison, Inc.",ED,3/8/12,58.08,58.21,983900,58.43,58.32,38.57619 +"Consolidated Edison, Inc.",ED,3/9/12,58.06,58.47,965800,58.47,58.39,38.622486 +"Consolidated Edison, Inc.",ED,3/12/12,58.38,58.47,1487000,59.27,59.21,39.164883 +"Consolidated Edison, Inc.",ED,3/13/12,59,59.3,1230200,59.47,59.4,39.290558 +"Consolidated Edison, Inc.",ED,3/14/12,58.49,59.39,1589800,59.5,58.59,38.754776 +"Consolidated Edison, Inc.",ED,3/15/12,57.93,58.78,2303600,58.85,58.08,38.417435 +"Consolidated Edison, Inc.",ED,3/16/12,57.41,58.06,2883600,58.06,57.62,38.113163 +"Consolidated Edison, Inc.",ED,3/19/12,57.35,57.54,1411700,57.9,57.42,37.98087 +"Consolidated Edison, Inc.",ED,3/20/12,57.25,57.25,1338400,57.69,57.54,38.060253 +"Consolidated Edison, Inc.",ED,3/21/12,57.21,57.47,933200,57.66,57.32,37.914734 +"Consolidated Edison, Inc.",ED,3/22/12,56.99,57.17,1486200,57.43,57.26,37.875046 +"Consolidated Edison, Inc.",ED,3/23/12,57.01,57.12,1299200,57.29,57.13,37.789062 +"Consolidated Edison, Inc.",ED,3/26/12,57.24,57.26,1213400,57.7,57.58,38.086708 +"Consolidated Edison, Inc.",ED,3/27/12,57.37,57.56,1427100,57.83,57.81,38.238842 +"Consolidated Edison, Inc.",ED,3/28/12,57.4,57.73,1676800,57.99,57.65,38.133007 +"Consolidated Edison, Inc.",ED,3/29/12,57.32,57.41,2005300,58.12,58,38.36452 +"Consolidated Edison, Inc.",ED,3/30/12,58.02,58.27,1586000,58.44,58.42,38.642338 +"Consolidated Edison, Inc.",ED,4/2/12,58.1,58.26,1750600,58.74,58.55,38.728317 +"Consolidated Edison, Inc.",ED,4/3/12,58.35,58.61,1910100,58.76,58.75,38.86061 +"Consolidated Edison, Inc.",ED,4/4/12,58.34,58.47,1605700,58.77,58.65,38.794476 +"Consolidated Edison, Inc.",ED,4/5/12,57.83,58.45,1310700,58.47,58.18,38.48358 +"Consolidated Edison, Inc.",ED,4/9/12,57.64,57.64,1448100,57.95,57.76,38.205765 +"Consolidated Edison, Inc.",ED,4/10/12,57.01,57.51,1855100,57.64,57.14,37.79567 +"Consolidated Edison, Inc.",ED,4/11/12,57.14,57.44,1536300,57.57,57.39,37.961037 +"Consolidated Edison, Inc.",ED,4/12/12,57.31,57.59,1968600,57.99,57.87,38.278534 +"Consolidated Edison, Inc.",ED,4/13/12,57.71,57.86,1651400,58.41,57.75,38.199158 +"Consolidated Edison, Inc.",ED,4/16/12,57.79,57.91,1326000,58.46,58.22,38.51005 +"Consolidated Edison, Inc.",ED,4/17/12,57.75,58.45,1579000,58.56,58.22,38.51005 +"Consolidated Edison, Inc.",ED,4/18/12,57.81,58.09,1611200,58.28,58.01,38.371136 +"Consolidated Edison, Inc.",ED,4/19/12,57.65,58.07,1672800,58.07,57.9,38.298374 +"Consolidated Edison, Inc.",ED,4/20/12,57.82,57.96,1872100,58.65,58.61,38.768013 +"Consolidated Edison, Inc.",ED,4/23/12,58.17,58.41,1253100,58.43,58.33,38.582798 +"Consolidated Edison, Inc.",ED,4/24/12,58.3,58.35,968300,58.79,58.73,38.847397 +"Consolidated Edison, Inc.",ED,4/25/12,58.65,58.96,1335300,59.07,59.02,39.03921 +"Consolidated Edison, Inc.",ED,4/26/12,58.76,59.01,1107100,59.34,59.29,39.21782 +"Consolidated Edison, Inc.",ED,4/27/12,59,59.34,1160600,59.4,59.31,39.231037 +"Consolidated Edison, Inc.",ED,4/30/12,58.97,59.23,4578400,59.5,59.45,39.32364 +"Consolidated Edison, Inc.",ED,5/1/12,59.18,59.36,964900,59.79,59.66,39.462543 +"Consolidated Edison, Inc.",ED,5/2/12,59.24,59.59,1268700,59.64,59.31,39.231037 +"Consolidated Edison, Inc.",ED,5/3/12,59.16,59.41,1195500,59.73,59.16,39.131824 +"Consolidated Edison, Inc.",ED,5/4/12,59,59,1241300,59.7,59.38,39.27734 +"Consolidated Edison, Inc.",ED,5/7/12,58.89,59.15,1108900,59.32,59.14,39.118584 +"Consolidated Edison, Inc.",ED,5/8/12,58.99,59,1235400,59.75,59.7,39.489 +"Consolidated Edison, Inc.",ED,5/9/12,59.25,59.32,1355500,59.77,59.47,39.336864 +"Consolidated Edison, Inc.",ED,5/10/12,59.61,59.75,1288900,60.19,60.02,39.700672 +"Consolidated Edison, Inc.",ED,5/11/12,59.68,59.9,1187600,60.25,59.81,39.56176 +"Consolidated Edison, Inc.",ED,5/14/12,58.66,58.82,1028600,59.23,59.02,39.43814 +"Consolidated Edison, Inc.",ED,5/15/12,58.55,58.95,1061500,59.09,58.75,39.25772 +"Consolidated Edison, Inc.",ED,5/16/12,58.43,58.72,1110600,58.96,58.83,39.311176 +"Consolidated Edison, Inc.",ED,5/17/12,58.39,58.8,1018800,58.96,58.56,39.13077 +"Consolidated Edison, Inc.",ED,5/18/12,58.52,58.78,1467400,59.01,58.67,39.20427 +"Consolidated Edison, Inc.",ED,5/21/12,58.35,58.76,1164800,59.33,58.81,39.297825 +"Consolidated Edison, Inc.",ED,5/22/12,58.79,58.87,1356600,59.17,59.03,39.444817 +"Consolidated Edison, Inc.",ED,5/23/12,58.98,59,1939200,59.52,59.23,39.57847 +"Consolidated Edison, Inc.",ED,5/24/12,59.24,59.38,1059500,59.82,59.59,39.819027 +"Consolidated Edison, Inc.",ED,5/25/12,59.51,59.68,980100,59.99,59.61,39.83239 +"Consolidated Edison, Inc.",ED,5/29/12,59.66,59.85,957900,59.96,59.96,40.066265 +"Consolidated Edison, Inc.",ED,5/30/12,59.74,59.76,1608600,60.65,60.1,40.159813 +"Consolidated Edison, Inc.",ED,5/31/12,60.05,60.15,1721800,60.63,60.36,40.333557 +"Consolidated Edison, Inc.",ED,6/1/12,59.97,59.97,1918600,60.78,60.29,40.286777 +"Consolidated Edison, Inc.",ED,6/4/12,60.17,60.34,1290900,60.74,60.7,40.56075 +"Consolidated Edison, Inc.",ED,6/5/12,60.47,60.56,1359700,60.98,60.55,40.460518 +"Consolidated Edison, Inc.",ED,6/6/12,60.59,60.8,1240700,61.27,61.27,40.94163 +"Consolidated Edison, Inc.",ED,6/7/12,61.43,61.58,2939900,61.84,61.67,41.2089 +"Consolidated Edison, Inc.",ED,6/8/12,61.62,61.72,1308500,62.24,62.24,41.589806 +"Consolidated Edison, Inc.",ED,6/11/12,61.74,62.48,1686800,62.48,61.78,41.282413 +"Consolidated Edison, Inc.",ED,6/12/12,61.62,61.84,1652500,62.23,62.18,41.5497 +"Consolidated Edison, Inc.",ED,6/13/12,61.87,62.24,1167100,62.48,62.35,41.663303 +"Consolidated Edison, Inc.",ED,6/14/12,62.19,62.3,1238800,62.63,62.58,41.816986 +"Consolidated Edison, Inc.",ED,6/15/12,62.71,62.81,2181200,63.28,63.1,42.164467 +"Consolidated Edison, Inc.",ED,6/18/12,63.02,63.19,1462800,63.6,63.48,42.418404 +"Consolidated Edison, Inc.",ED,6/19/12,62.7,63.63,2003800,63.64,62.79,41.957317 +"Consolidated Edison, Inc.",ED,6/20/12,61.32,62.53,2848800,62.71,61.5,41.095314 +"Consolidated Edison, Inc.",ED,6/21/12,61.23,61.8,1865400,62.12,61.28,40.9483 +"Consolidated Edison, Inc.",ED,6/22/12,61.14,61.5,4610800,61.77,61.5,41.095314 +"Consolidated Edison, Inc.",ED,6/25/12,60.93,61.25,1522100,61.46,61.24,40.921577 +"Consolidated Edison, Inc.",ED,6/26/12,61.16,61.33,1107300,61.51,61.25,40.928265 +"Consolidated Edison, Inc.",ED,6/27/12,61.34,61.36,1479000,61.98,61.84,41.322506 +"Consolidated Edison, Inc.",ED,6/28/12,61.26,61.26,1252400,62.09,62.07,41.4762 +"Consolidated Edison, Inc.",ED,6/29/12,61.88,62.35,2010200,62.64,62.19,41.556396 +"Consolidated Edison, Inc.",ED,7/2/12,62.19,62.24,1248500,62.78,62.72,41.910545 +"Consolidated Edison, Inc.",ED,7/3/12,62.29,62.64,744800,62.79,62.57,41.81031 +"Consolidated Edison, Inc.",ED,7/5/12,62.02,62.47,796700,62.47,62.09,41.48957 +"Consolidated Edison, Inc.",ED,7/6/12,61.59,61.73,887200,62.28,62.14,41.52298 +"Consolidated Edison, Inc.",ED,7/9/12,61.99,62.1,958100,62.52,62.34,41.656628 +"Consolidated Edison, Inc.",ED,7/10/12,62.38,62.49,1301600,62.82,62.53,41.78358 +"Consolidated Edison, Inc.",ED,7/11/12,62.39,62.54,1134200,62.97,62.88,42.017452 +"Consolidated Edison, Inc.",ED,7/12/12,62.56,62.68,1233100,63.05,62.87,42.010773 +"Consolidated Edison, Inc.",ED,7/13/12,62.82,62.84,1085000,63.44,63.42,42.378292 +"Consolidated Edison, Inc.",ED,7/16/12,63.05,63.22,854000,63.32,63.14,42.191208 +"Consolidated Edison, Inc.",ED,7/17/12,63.08,63.28,994800,63.58,63.41,42.371613 +"Consolidated Edison, Inc.",ED,7/18/12,63.2,63.3,1136200,63.6,63.5,42.431755 +"Consolidated Edison, Inc.",ED,7/19/12,62.79,63.4,972600,63.46,63.36,42.338192 +"Consolidated Edison, Inc.",ED,7/20/12,63.16,63.35,2464300,64,63.77,42.61216 +"Consolidated Edison, Inc.",ED,7/23/12,63.33,63.41,1013900,63.95,63.56,42.471855 +"Consolidated Edison, Inc.",ED,7/24/12,63.2,63.66,1532300,63.75,63.58,42.4852 +"Consolidated Edison, Inc.",ED,7/25/12,63.27,63.77,1712200,63.92,63.48,42.418404 +"Consolidated Edison, Inc.",ED,7/26/12,63.79,63.85,1393200,64.54,64.42,43.046513 +"Consolidated Edison, Inc.",ED,7/27/12,64.6,64.66,1630900,65.35,64.9,43.36725 +"Consolidated Edison, Inc.",ED,7/30/12,64.5,64.78,1320100,65.1,64.94,43.39398 +"Consolidated Edison, Inc.",ED,7/31/12,64.46,64.99,1216400,65.21,64.5,43.09997 +"Consolidated Edison, Inc.",ED,8/1/12,64.35,64.7,1069000,65.98,64.45,43.066555 +"Consolidated Edison, Inc.",ED,8/2/12,63.61,64.1,1248100,64.34,64.25,42.932915 +"Consolidated Edison, Inc.",ED,8/3/12,64,64.92,2339500,65.04,64.66,43.206882 +"Consolidated Edison, Inc.",ED,8/6/12,64.53,64.81,1159100,65.01,64.55,43.133385 +"Consolidated Edison, Inc.",ED,8/7/12,64.26,64.75,1336800,64.81,64.3,42.966328 +"Consolidated Edison, Inc.",ED,8/8/12,63.66,64.37,1365300,64.42,63.89,42.692356 +"Consolidated Edison, Inc.",ED,8/9/12,63.53,63.96,972700,64.14,63.59,42.49188 +"Consolidated Edison, Inc.",ED,8/10/12,63.42,63.64,1027400,63.95,63.87,42.679005 +"Consolidated Edison, Inc.",ED,8/13/12,63.19,63.46,1023400,63.51,63.29,42.695858 +"Consolidated Edison, Inc.",ED,8/14/12,63.06,63.3,949800,63.54,63.2,42.635147 +"Consolidated Edison, Inc.",ED,8/15/12,62.63,63.2,1358500,63.22,62.68,42.284344 +"Consolidated Edison, Inc.",ED,8/16/12,61.69,62.62,3376100,62.73,61.8,41.6907 +"Consolidated Edison, Inc.",ED,8/17/12,61.64,62.06,1722700,62.1,61.68,41.60975 +"Consolidated Edison, Inc.",ED,8/20/12,61.45,61.56,1099500,61.98,61.96,41.79863 +"Consolidated Edison, Inc.",ED,8/21/12,61.39,61.91,1122000,62.06,61.39,41.414097 +"Consolidated Edison, Inc.",ED,8/22/12,61.2,61.2,1262500,61.76,61.61,41.562515 +"Consolidated Edison, Inc.",ED,8/23/12,60.88,61.58,890600,61.6,60.99,41.144268 +"Consolidated Edison, Inc.",ED,8/24/12,60.92,60.96,635700,61.47,61.42,41.434334 +"Consolidated Edison, Inc.",ED,8/27/12,61.19,61.36,864700,61.55,61.24,41.312912 +"Consolidated Edison, Inc.",ED,8/28/12,61.03,61.14,684800,61.38,61.2,41.28593 +"Consolidated Edison, Inc.",ED,8/29/12,60.76,61.08,918400,61.21,60.78,41.002598 +"Consolidated Edison, Inc.",ED,8/30/12,60.46,60.67,772000,60.9,60.76,40.989113 +"Consolidated Edison, Inc.",ED,8/31/12,60.41,60.91,1073200,60.96,60.62,40.894646 +"Consolidated Edison, Inc.",ED,9/4/12,60.51,60.64,965400,61.02,60.88,41.070057 +"Consolidated Edison, Inc.",ED,9/5/12,60.3,60.99,1139200,60.99,60.33,40.699017 +"Consolidated Edison, Inc.",ED,9/6/12,60.6,60.65,997700,61.09,61.06,41.1915 +"Consolidated Edison, Inc.",ED,9/7/12,60.54,61.06,851300,61.08,60.63,40.901405 +"Consolidated Edison, Inc.",ED,9/10/12,60.42,60.88,927700,60.88,60.49,40.806953 +"Consolidated Edison, Inc.",ED,9/11/12,60.31,60.48,675100,60.52,60.31,40.68553 +"Consolidated Edison, Inc.",ED,9/12/12,60.06,60.43,1187100,60.45,60.18,40.597828 +"Consolidated Edison, Inc.",ED,9/13/12,60.04,60.04,1214300,60.99,60.99,41.144268 +"Consolidated Edison, Inc.",ED,9/14/12,59.61,60.86,2213900,60.97,59.81,40.348225 +"Consolidated Edison, Inc.",ED,9/17/12,59.4,59.88,2167600,60.31,59.61,40.213306 +"Consolidated Edison, Inc.",ED,9/18/12,59.25,59.53,1475600,59.74,59.48,40.125603 +"Consolidated Edison, Inc.",ED,9/19/12,59.36,59.62,1187000,59.78,59.46,40.112106 +"Consolidated Edison, Inc.",ED,9/20/12,59.33,59.34,1418900,59.74,59.48,40.125603 +"Consolidated Edison, Inc.",ED,9/21/12,59.07,59.59,2627000,59.63,59.1,39.869255 +"Consolidated Edison, Inc.",ED,9/24/12,59.01,59.05,1659900,59.61,59.48,40.125603 +"Consolidated Edison, Inc.",ED,9/25/12,59.37,59.57,1470800,59.82,59.46,40.112106 +"Consolidated Edison, Inc.",ED,9/26/12,59.5,59.5,2433800,60.37,60.09,40.537125 +"Consolidated Edison, Inc.",ED,9/27/12,59.54,60.15,1463100,60.15,59.58,40.19307 +"Consolidated Edison, Inc.",ED,9/28/12,59.32,59.45,1518200,59.97,59.89,40.40219 +"Consolidated Edison, Inc.",ED,10/1/12,59.41,59.96,1198500,60.02,59.48,40.125603 +"Consolidated Edison, Inc.",ED,10/2/12,59.15,59.24,1553200,59.75,59.65,40.240288 +"Consolidated Edison, Inc.",ED,10/3/12,59.63,59.7,1523800,60.11,59.76,40.3145 +"Consolidated Edison, Inc.",ED,10/4/12,60.08,60.14,1903200,60.53,60.43,40.766487 +"Consolidated Edison, Inc.",ED,10/5/12,60.09,60.72,1247300,60.72,60.22,40.624817 +"Consolidated Edison, Inc.",ED,10/8/12,59.92,60.17,773400,60.48,60.14,40.570843 +"Consolidated Edison, Inc.",ED,10/9/12,59.7,60.12,1191600,60.29,59.95,40.442677 +"Consolidated Edison, Inc.",ED,10/10/12,59.69,59.81,1127100,60.16,60.07,40.523613 +"Consolidated Edison, Inc.",ED,10/11/12,59.91,60.18,1048400,60.51,60.17,40.59109 +"Consolidated Edison, Inc.",ED,10/12/12,59.73,60.34,975600,60.57,59.83,40.36172 +"Consolidated Edison, Inc.",ED,10/15/12,59.4,59.93,988600,59.96,59.82,40.354973 +"Consolidated Edison, Inc.",ED,10/16/12,59.56,59.9,1173000,59.99,59.81,40.348225 +"Consolidated Edison, Inc.",ED,10/17/12,59.8,59.9,1207100,60.77,60.61,40.887913 +"Consolidated Edison, Inc.",ED,10/18/12,60.33,60.69,901000,60.83,60.73,40.968857 +"Consolidated Edison, Inc.",ED,10/19/12,60.28,60.57,2315200,60.72,60.47,40.79347 +"Consolidated Edison, Inc.",ED,10/22/12,59.7,60.31,1065800,60.43,59.9,40.408928 +"Consolidated Edison, Inc.",ED,10/23/12,59.35,59.61,1366100,59.85,59.7,40.27402 +"Consolidated Edison, Inc.",ED,10/24/12,59.5,59.89,1141900,59.89,59.57,40.18632 +"Consolidated Edison, Inc.",ED,10/25/12,59.56,59.69,1276700,60.01,60.01,40.483147 +"Consolidated Edison, Inc.",ED,10/26/12,59.71,60.09,1113600,60.16,59.97,40.456158 +"Consolidated Edison, Inc.",ED,10/31/12,59.01,59.67,1514300,60.56,60.38,40.732754 +"Consolidated Edison, Inc.",ED,11/1/12,59.5,60.44,1384500,60.47,59.73,40.29426 +"Consolidated Edison, Inc.",ED,11/2/12,59.1,59.98,1045300,60.06,59.2,39.93671 +"Consolidated Edison, Inc.",ED,11/5/12,57.77,59.1,3104300,59.17,58,39.127182 +"Consolidated Edison, Inc.",ED,11/6/12,57.68,58.11,2114600,58.71,57.76,38.965275 +"Consolidated Edison, Inc.",ED,11/7/12,55.8,57.48,3708600,57.54,56.26,37.953377 +"Consolidated Edison, Inc.",ED,11/8/12,56.37,56.37,2164500,57.44,56.42,38.06131 +"Consolidated Edison, Inc.",ED,11/9/12,55.53,55.91,2030800,56.15,55.74,38.01017 +"Consolidated Edison, Inc.",ED,11/12/12,54.87,55.52,1902400,55.75,55.12,37.58736 +"Consolidated Edison, Inc.",ED,11/13/12,54.86,54.86,1690900,55.71,55.19,37.635113 +"Consolidated Edison, Inc.",ED,11/14/12,54.86,55.28,1896400,55.4,55.23,37.662384 +"Consolidated Edison, Inc.",ED,11/15/12,54.2,55.21,2821300,55.5,54.43,37.116844 +"Consolidated Edison, Inc.",ED,11/16/12,54.36,54.36,2109700,54.99,54.98,37.491905 +"Consolidated Edison, Inc.",ED,11/19/12,54.44,55.18,1479500,55.27,54.75,37.335075 +"Consolidated Edison, Inc.",ED,11/20/12,54.17,54.8,1152100,54.8,54.43,37.116844 +"Consolidated Edison, Inc.",ED,11/21/12,53.63,54.45,1640500,54.55,54.21,36.96682 +"Consolidated Edison, Inc.",ED,11/23/12,53.68,54.27,764700,54.28,54.1,36.89182 +"Consolidated Edison, Inc.",ED,11/26/12,53.98,54,2268600,55.22,54.88,37.423706 +"Consolidated Edison, Inc.",ED,11/27/12,54.68,54.97,1482100,55.26,54.84,37.396442 +"Consolidated Edison, Inc.",ED,11/28/12,54.5,54.8,1831800,55.44,55.37,37.75785 +"Consolidated Edison, Inc.",ED,11/29/12,55,55.46,1087900,55.48,55.44,37.80559 +"Consolidated Edison, Inc.",ED,11/30/12,55.21,55.45,2118500,55.79,55.79,38.044262 +"Consolidated Edison, Inc.",ED,12/3/12,54.98,55.8,1398300,55.8,55.27,37.689663 +"Consolidated Edison, Inc.",ED,12/4/12,55.2,55.28,1826100,55.5,55.36,37.751034 +"Consolidated Edison, Inc.",ED,12/5/12,55.29,55.36,1703200,56.32,56.08,38.24202 +"Consolidated Edison, Inc.",ED,12/6/12,55.82,56.07,1689100,56.35,56.11,38.26247 +"Consolidated Edison, Inc.",ED,12/7/12,55.76,56.1,1581200,56.3,56.03,38.207912 +"Consolidated Edison, Inc.",ED,12/10/12,55.89,56.01,1079900,56.23,56.07,38.23519 +"Consolidated Edison, Inc.",ED,12/11/12,56.08,56.22,1802500,56.84,56.36,38.43296 +"Consolidated Edison, Inc.",ED,12/12/12,56.26,56.41,2241300,56.81,56.34,38.419323 +"Consolidated Edison, Inc.",ED,12/13/12,55.76,56.25,1205500,56.4,55.96,38.160183 +"Consolidated Edison, Inc.",ED,12/14/12,55.61,55.78,1761100,56.14,56.12,38.269295 +"Consolidated Edison, Inc.",ED,12/17/12,56.25,56.42,2676700,57.01,56.98,38.855743 +"Consolidated Edison, Inc.",ED,12/18/12,56.89,56.98,2088200,57.56,57.19,38.99896 +"Consolidated Edison, Inc.",ED,12/19/12,56.32,57.14,1650800,57.18,56.4,38.460224 +"Consolidated Edison, Inc.",ED,12/20/12,56.13,56.45,1434500,56.55,56.44,38.487495 +"Consolidated Edison, Inc.",ED,12/21/12,55.68,56.18,4522400,56.41,56.05,38.221554 +"Consolidated Edison, Inc.",ED,12/24/12,55.56,56.01,756000,56.11,55.97,38.167007 +"Consolidated Edison, Inc.",ED,12/26/12,55.42,56.05,947300,56.19,55.46,37.819233 +"Consolidated Edison, Inc.",ED,12/27/12,54.93,55.35,1355500,55.58,55.42,37.79196 +"Consolidated Edison, Inc.",ED,12/28/12,54.91,55.2,1645100,55.55,54.93,37.457817 +"Consolidated Edison, Inc.",ED,12/31/12,54.51,54.8,1942000,55.59,55.54,37.873783 +"Consolidated Edison, Inc.",ED,1/2/13,56.15,56.2,1789700,56.64,56.59,38.589794 +"Consolidated Edison, Inc.",ED,1/3/13,56.45,56.57,1358700,56.85,56.58,38.582977 +"Consolidated Edison, Inc.",ED,1/4/13,56.58,56.69,1520700,56.94,56.9,38.801197 +"Consolidated Edison, Inc.",ED,1/7/13,56.3,56.75,1310400,56.86,56.35,38.42613 +"Consolidated Edison, Inc.",ED,1/8/13,55.82,56.23,2091300,56.38,56.03,38.207912 +"Consolidated Edison, Inc.",ED,1/9/13,55.79,56.17,1756800,56.17,56.11,38.26247 +"Consolidated Edison, Inc.",ED,1/10/13,55.87,56.32,1928500,56.41,56.09,38.248844 +"Consolidated Edison, Inc.",ED,1/11/13,55.72,56.21,1531600,56.25,55.91,38.12609 +"Consolidated Edison, Inc.",ED,1/14/13,55.71,56,1388800,56.06,55.74,38.01017 +"Consolidated Edison, Inc.",ED,1/15/13,54.95,55.16,3054400,55.41,55.34,37.737392 +"Consolidated Edison, Inc.",ED,1/16/13,55.19,55.46,1802900,55.76,55.31,37.71694 +"Consolidated Edison, Inc.",ED,1/17/13,55.24,55.54,1484800,55.57,55.28,37.696465 +"Consolidated Edison, Inc.",ED,1/18/13,55.17,55.24,2388000,55.78,55.78,38.03744 +"Consolidated Edison, Inc.",ED,1/22/13,55.6,55.74,1544200,56.09,56.03,38.207912 +"Consolidated Edison, Inc.",ED,1/23/13,55.67,56.07,1656200,56.08,56.02,38.20112 +"Consolidated Edison, Inc.",ED,1/24/13,55.97,56.12,1691000,56.47,56.34,38.419323 +"Consolidated Edison, Inc.",ED,1/25/13,56.02,56.33,1734400,56.56,56.51,38.53524 +"Consolidated Edison, Inc.",ED,1/28/13,56,56.39,1505000,56.53,56.47,38.50796 +"Consolidated Edison, Inc.",ED,1/29/13,56.31,56.37,1359300,57.06,56.96,38.842117 +"Consolidated Edison, Inc.",ED,1/30/13,56.65,57.04,965300,57.04,56.78,38.71936 +"Consolidated Edison, Inc.",ED,1/31/13,56.65,56.71,1417900,57.04,56.88,38.78755 +"Consolidated Edison, Inc.",ED,2/1/13,56.66,57.11,1844900,57.11,57.05,38.903477 +"Consolidated Edison, Inc.",ED,2/4/13,56.8,56.85,1327800,57.02,56.86,38.773907 +"Consolidated Edison, Inc.",ED,2/5/13,56.7,57,1610300,57.23,56.74,38.69209 +"Consolidated Edison, Inc.",ED,2/6/13,56.44,56.68,1445900,56.91,56.83,38.75346 +"Consolidated Edison, Inc.",ED,2/7/13,56.71,56.94,1817000,57.29,57.09,38.93075 +"Consolidated Edison, Inc.",ED,2/8/13,56.86,57.12,1482500,57.2,57.15,38.971684 +"Consolidated Edison, Inc.",ED,2/11/13,56.49,56.56,845600,56.75,56.59,39.00957 +"Consolidated Edison, Inc.",ED,2/12/13,56.29,56.72,1568200,56.72,56.56,38.988907 +"Consolidated Edison, Inc.",ED,2/13/13,56.47,56.58,1193600,56.79,56.62,39.030273 +"Consolidated Edison, Inc.",ED,2/14/13,56.26,56.46,1558800,56.76,56.36,38.851036 +"Consolidated Edison, Inc.",ED,2/15/13,56.3,56.5,1701000,56.73,56.58,39.002693 +"Consolidated Edison, Inc.",ED,2/19/13,56.6,56.65,1299100,57.1,57,39.29221 +"Consolidated Edison, Inc.",ED,2/20/13,56.9,57,1365300,57.59,57.19,39.4232 +"Consolidated Edison, Inc.",ED,2/21/13,57.05,57.05,1707000,57.46,57.4,39.567963 +"Consolidated Edison, Inc.",ED,2/22/13,57.51,57.55,2490600,58.49,58.48,40.312443 +"Consolidated Edison, Inc.",ED,2/25/13,57.92,58.59,2322000,58.99,57.94,39.940193 +"Consolidated Edison, Inc.",ED,2/26/13,58.08,58.21,1697400,58.72,58.22,40.133217 +"Consolidated Edison, Inc.",ED,2/27/13,58.17,58.18,1205500,58.72,58.57,40.374466 +"Consolidated Edison, Inc.",ED,2/28/13,58.51,58.66,1682400,59.2,59,40.67088 +"Consolidated Edison, Inc.",ED,3/1/13,58.55,58.95,1341700,59.04,59.02,40.684677 +"Consolidated Edison, Inc.",ED,3/4/13,58.8,58.99,1354000,59.47,59.4,40.946613 +"Consolidated Edison, Inc.",ED,3/5/13,59.41,59.5,1473300,59.9,59.58,41.070705 +"Consolidated Edison, Inc.",ED,3/6/13,59.25,59.58,1389500,59.79,59.25,40.843216 +"Consolidated Edison, Inc.",ED,3/7/13,58.98,59.3,1186400,59.54,58.98,40.6571 +"Consolidated Edison, Inc.",ED,3/8/13,58.33,59.03,1263700,59.1,58.95,40.63642 +"Consolidated Edison, Inc.",ED,3/11/13,58.75,58.92,888800,59.06,59.05,40.705357 +"Consolidated Edison, Inc.",ED,3/12/13,58.62,59.08,1164000,59.13,58.87,40.58126 +"Consolidated Edison, Inc.",ED,3/13/13,58.7,58.88,1057200,59,58.77,40.512352 +"Consolidated Edison, Inc.",ED,3/14/13,58.51,58.79,1438400,58.82,58.8,40.533028 +"Consolidated Edison, Inc.",ED,3/15/13,58.6,58.73,2843000,59.17,59.17,40.78808 +"Consolidated Edison, Inc.",ED,3/18/13,58.62,58.77,1199900,59.04,58.67,40.443405 +"Consolidated Edison, Inc.",ED,3/19/13,58.6,58.78,1017600,59.03,58.96,40.643314 +"Consolidated Edison, Inc.",ED,3/20/13,58.93,59.15,822300,59.25,59.16,40.78118 +"Consolidated Edison, Inc.",ED,3/21/13,58.78,59.03,1009400,59.16,58.91,40.608852 +"Consolidated Edison, Inc.",ED,3/22/13,58.85,58.92,889100,59.35,59.09,40.73293 +"Consolidated Edison, Inc.",ED,3/25/13,58.85,59.24,1470700,59.48,59.1,40.739815 +"Consolidated Edison, Inc.",ED,3/26/13,59.2,59.28,1171100,59.7,59.66,41.12585 +"Consolidated Edison, Inc.",ED,3/27/13,59.25,59.46,1537300,60.18,60.11,41.43605 +"Consolidated Edison, Inc.",ED,3/28/13,60.05,60.21,2158900,61.13,61.03,42.070236 +"Consolidated Edison, Inc.",ED,4/1/13,60.63,60.93,1182000,61,60.71,41.849655 +"Consolidated Edison, Inc.",ED,4/2/13,60.44,60.76,1686900,61.22,60.51,41.711784 +"Consolidated Edison, Inc.",ED,4/3/13,60.52,60.53,1442700,60.94,60.68,41.82897 +"Consolidated Edison, Inc.",ED,4/4/13,60.7,60.77,1325800,61.28,61.23,42.208103 +"Consolidated Edison, Inc.",ED,4/5/13,60.86,60.91,1019500,61.33,61.31,42.26326 +"Consolidated Edison, Inc.",ED,4/8/13,60.91,61.2,1027500,61.48,61.48,42.38045 +"Consolidated Edison, Inc.",ED,4/9/13,61.15,61.45,1650500,61.77,61.49,42.387337 +"Consolidated Edison, Inc.",ED,4/10/13,61.41,61.41,1298000,61.86,61.77,42.58035 +"Consolidated Edison, Inc.",ED,4/11/13,61.61,61.8,1044000,61.97,61.73,42.552784 +"Consolidated Edison, Inc.",ED,4/12/13,61.58,61.64,1317500,62.12,61.91,42.67684 +"Consolidated Edison, Inc.",ED,4/15/13,61.27,61.84,1402500,62.12,61.27,42.23568 +"Consolidated Edison, Inc.",ED,4/16/13,60.85,61.39,1316000,61.64,61.53,42.414906 +"Consolidated Edison, Inc.",ED,4/17/13,61.02,61.38,1567900,61.56,61.34,42.283947 +"Consolidated Edison, Inc.",ED,4/18/13,61.14,61.58,1457500,61.75,61.44,42.352867 +"Consolidated Edison, Inc.",ED,4/19/13,61.54,61.63,1429600,62.55,62.48,43.069794 +"Consolidated Edison, Inc.",ED,4/22/13,62.12,62.45,957900,62.6,62.37,42.99395 +"Consolidated Edison, Inc.",ED,4/23/13,61.99,62.46,1001200,62.58,62.5,43.083572 +"Consolidated Edison, Inc.",ED,4/24/13,62.21,62.61,1077200,63,62.77,43.269703 +"Consolidated Edison, Inc.",ED,4/25/13,62.56,62.82,1179600,63.05,62.99,43.421345 +"Consolidated Edison, Inc.",ED,4/26/13,62.77,62.9,919400,63.23,62.84,43.317944 +"Consolidated Edison, Inc.",ED,4/29/13,62.88,63.04,1051000,63.81,63.63,43.86252 +"Consolidated Edison, Inc.",ED,4/30/13,63.32,63.5,1174700,63.65,63.65,43.87629 +"Consolidated Edison, Inc.",ED,5/1/13,63.26,63.61,1202700,64.03,63.32,43.648823 +"Consolidated Edison, Inc.",ED,5/2/13,63.01,63.32,1577600,63.69,63.63,43.86252 +"Consolidated Edison, Inc.",ED,5/3/13,63.02,63.82,2068700,63.95,63.66,43.88319 +"Consolidated Edison, Inc.",ED,5/6/13,62.7,63.53,2116400,63.67,62.72,43.23523 +"Consolidated Edison, Inc.",ED,5/7/13,62.7,62.92,1977800,63.2,63.06,43.4696 +"Consolidated Edison, Inc.",ED,5/8/13,62.19,62.92,1309800,63.16,62.28,42.931908 +"Consolidated Edison, Inc.",ED,5/9/13,61.25,62.32,4392000,62.48,61.45,42.35976 +"Consolidated Edison, Inc.",ED,5/10/13,61.13,61.46,4312300,61.58,61.57,42.44248 +"Consolidated Edison, Inc.",ED,5/13/13,60.35,60.75,1582200,60.87,60.44,42.083885 +"Consolidated Edison, Inc.",ED,5/14/13,60.21,60.35,1953700,60.82,60.47,42.104786 +"Consolidated Edison, Inc.",ED,5/15/13,60.31,60.37,1738300,61.25,60.69,42.257957 +"Consolidated Edison, Inc.",ED,5/16/13,60.08,60.56,1425200,60.68,60.16,41.88893 +"Consolidated Edison, Inc.",ED,5/17/13,60.13,60.13,1766900,60.8,60.79,42.3276 +"Consolidated Edison, Inc.",ED,5/20/13,60.52,60.79,1315400,61.06,60.9,42.40418 +"Consolidated Edison, Inc.",ED,5/21/13,60.44,60.94,1240400,61.19,60.87,42.383297 +"Consolidated Edison, Inc.",ED,5/22/13,59.48,60.78,2024400,61.16,59.61,41.505974 +"Consolidated Edison, Inc.",ED,5/23/13,58.35,59.38,1982700,59.44,59.01,41.0882 +"Consolidated Edison, Inc.",ED,5/24/13,58.37,58.77,1389600,58.97,58.66,40.84449 +"Consolidated Edison, Inc.",ED,5/28/13,58.31,58.67,2261100,58.88,58.56,40.774864 +"Consolidated Edison, Inc.",ED,5/29/13,56.85,58.28,2906100,58.38,57.74,40.2039 +"Consolidated Edison, Inc.",ED,5/30/13,57.51,57.92,2489100,58.48,57.68,40.16212 +"Consolidated Edison, Inc.",ED,5/31/13,57.07,57.53,2352000,58.2,57.07,39.737385 +"Consolidated Edison, Inc.",ED,6/3/13,55.83,57.01,3715700,57.33,56.98,39.67472 +"Consolidated Edison, Inc.",ED,6/4/13,56.23,56.95,2306200,57.05,56.49,39.33355 +"Consolidated Edison, Inc.",ED,6/5/13,56,56.35,3124700,57.19,56.99,39.681686 +"Consolidated Edison, Inc.",ED,6/6/13,56.56,56.98,2293700,57.73,57.33,39.91843 +"Consolidated Edison, Inc.",ED,6/7/13,56.88,57.41,1433800,57.75,57.43,39.98806 +"Consolidated Edison, Inc.",ED,6/10/13,57.13,57.5,1211300,57.7,57.4,39.967175 +"Consolidated Edison, Inc.",ED,6/11/13,57.01,57.12,1255600,57.65,57.15,39.793087 +"Consolidated Edison, Inc.",ED,6/12/13,56.59,57.33,1409700,57.51,56.77,39.528503 +"Consolidated Edison, Inc.",ED,6/13/13,56.5,56.76,2033200,57.58,57.56,40.07857 +"Consolidated Edison, Inc.",ED,6/14/13,57.55,57.85,2058600,58.12,57.82,40.2596 +"Consolidated Edison, Inc.",ED,6/17/13,58.24,58.26,2537300,58.7,58.57,40.781822 +"Consolidated Edison, Inc.",ED,6/18/13,58.13,58.49,1984100,58.95,58.95,41.046425 +"Consolidated Edison, Inc.",ED,6/19/13,57.27,58.81,1736900,58.95,57.28,39.883614 +"Consolidated Edison, Inc.",ED,6/20/13,55.7,57,2500300,57.17,55.78,38.839165 +"Consolidated Edison, Inc.",ED,6/21/13,55.6,56.23,3246400,56.84,56.39,39.26391 +"Consolidated Edison, Inc.",ED,6/24/13,55.42,55.98,2418200,56.66,56.29,39.194283 +"Consolidated Edison, Inc.",ED,6/25/13,56.15,56.5,1726200,57.25,57.03,39.709538 +"Consolidated Edison, Inc.",ED,6/26/13,57.4,57.47,1947900,58.21,58.11,40.461525 +"Consolidated Edison, Inc.",ED,6/27/13,57.9,58.25,1796100,58.72,58.04,40.4128 +"Consolidated Edison, Inc.",ED,6/28/13,57.53,57.81,5112000,58.41,58.31,40.60079 +"Consolidated Edison, Inc.",ED,7/1/13,57.35,58.52,1699600,58.68,57.51,40.04376 +"Consolidated Edison, Inc.",ED,7/2/13,57.32,57.43,1531700,57.97,57.56,40.07857 +"Consolidated Edison, Inc.",ED,7/3/13,57.18,57.42,725500,57.59,57.46,40.00894 +"Consolidated Edison, Inc.",ED,7/5/13,56.56,57.46,1236100,57.46,57.16,39.80006 +"Consolidated Edison, Inc.",ED,7/8/13,57.16,57.42,1937800,57.74,57.73,40.196938 +"Consolidated Edison, Inc.",ED,7/9/13,57.58,57.87,1632900,58.03,57.88,40.301388 +"Consolidated Edison, Inc.",ED,7/10/13,57.29,57.87,1652800,58.11,57.88,40.301388 +"Consolidated Edison, Inc.",ED,7/11/13,58.3,58.3,1582700,58.82,58.81,40.948936 +"Consolidated Edison, Inc.",ED,7/12/13,58.36,58.76,1764200,59.28,59.2,41.220497 +"Consolidated Edison, Inc.",ED,7/15/13,59.01,59.07,1591700,60.13,60.05,41.812347 +"Consolidated Edison, Inc.",ED,7/16/13,59.45,60.05,1336300,60.14,59.74,41.596504 +"Consolidated Edison, Inc.",ED,7/17/13,59.54,60.08,1266900,60.24,59.77,41.617382 +"Consolidated Edison, Inc.",ED,7/18/13,59.81,59.87,1625000,60.39,60.12,41.861084 +"Consolidated Edison, Inc.",ED,7/19/13,60.07,60.28,2353400,60.6,60.48,42.111736 +"Consolidated Edison, Inc.",ED,7/22/13,59.98,60.18,1409200,60.44,60.13,41.868046 +"Consolidated Edison, Inc.",ED,7/23/13,59.97,60.16,1153000,60.58,60.4,42.056046 +"Consolidated Edison, Inc.",ED,7/24/13,59.43,60.35,1031400,60.49,59.63,41.519905 +"Consolidated Edison, Inc.",ED,7/25/13,59.14,59.55,1842900,59.84,59.42,41.37367 +"Consolidated Edison, Inc.",ED,7/26/13,59.05,59.28,1164800,59.95,59.93,41.728786 +"Consolidated Edison, Inc.",ED,7/29/13,59.58,59.76,1434600,60.47,60.27,41.965515 +"Consolidated Edison, Inc.",ED,7/30/13,60.09,60.5,1077800,60.71,60.3,41.986412 +"Consolidated Edison, Inc.",ED,7/31/13,59.63,60.24,1573900,60.44,59.9,41.70789 +"Consolidated Edison, Inc.",ED,8/1/13,59.82,60.14,1333800,60.46,60.33,42.007305 +"Consolidated Edison, Inc.",ED,8/2/13,59.69,60.47,1404700,60.66,60.37,42.03514 +"Consolidated Edison, Inc.",ED,8/5/13,59.9,60.19,940400,60.27,60.03,41.798416 +"Consolidated Edison, Inc.",ED,8/6/13,59.64,60.08,1194800,60.1,59.8,41.63827 +"Consolidated Edison, Inc.",ED,8/7/13,59.5,59.55,1368600,60.6,60.54,42.153522 +"Consolidated Edison, Inc.",ED,8/8/13,60.31,60.58,5873600,60.85,60.59,42.188335 +"Consolidated Edison, Inc.",ED,8/9/13,60.25,60.5,4529100,60.76,60.3,41.986412 +"Consolidated Edison, Inc.",ED,8/12/13,58.93,59.51,1800200,59.69,59.28,41.701508 +"Consolidated Edison, Inc.",ED,8/13/13,58.63,59.26,1598000,59.28,58.71,41.30053 +"Consolidated Edison, Inc.",ED,8/14/13,57.93,58.61,1273400,58.69,58.24,40.9699 +"Consolidated Edison, Inc.",ED,8/15/13,57.23,58,1765200,58.26,57.39,40.371964 +"Consolidated Edison, Inc.",ED,8/16/13,56.41,57.22,2017400,57.47,56.64,39.844364 +"Consolidated Edison, Inc.",ED,8/19/13,55.98,56.61,1370000,56.77,56.1,39.46448 +"Consolidated Edison, Inc.",ED,8/20/13,56.1,56.1,1455900,57.06,56.42,39.689583 +"Consolidated Edison, Inc.",ED,8/21/13,55.64,56.3,1228800,56.34,55.73,39.204205 +"Consolidated Edison, Inc.",ED,8/22/13,55.66,55.86,3118800,56.31,56.05,39.42931 +"Consolidated Edison, Inc.",ED,8/23/13,56,56.14,2175500,56.83,56.59,39.809177 +"Consolidated Edison, Inc.",ED,8/26/13,56.2,56.55,1960700,56.76,56.2,39.53482 +"Consolidated Edison, Inc.",ED,8/27/13,55.8,55.88,1735100,56.65,56.31,39.61221 +"Consolidated Edison, Inc.",ED,8/28/13,56.02,56.18,1445300,56.63,56.44,39.70365 +"Consolidated Edison, Inc.",ED,8/29/13,56.02,56.25,1069300,56.47,56.2,39.53482 +"Consolidated Edison, Inc.",ED,8/30/13,55.87,56.22,1441300,56.46,56.23,39.55593 +"Consolidated Edison, Inc.",ED,9/3/13,55.38,56.51,1506200,56.62,55.5,39.04241 +"Consolidated Edison, Inc.",ED,9/4/13,55.13,55.66,1614400,55.81,55.59,39.105713 +"Consolidated Edison, Inc.",ED,9/5/13,55.15,55.55,1614000,55.73,55.15,38.79619 +"Consolidated Edison, Inc.",ED,9/6/13,55.44,55.44,2581300,56.17,55.59,39.105713 +"Consolidated Edison, Inc.",ED,9/9/13,55.44,55.59,1232700,55.93,55.83,39.274536 +"Consolidated Edison, Inc.",ED,9/10/13,55.62,55.95,2190500,56.06,55.9,39.323788 +"Consolidated Edison, Inc.",ED,9/11/13,54.73,55.54,2877100,55.67,55,38.69067 +"Consolidated Edison, Inc.",ED,9/12/13,54.51,55.01,1977500,55.25,54.63,38.430386 +"Consolidated Edison, Inc.",ED,9/13/13,54.62,54.73,1377500,55.14,54.88,38.606255 +"Consolidated Edison, Inc.",ED,9/16/13,55,55.66,2208800,55.87,55.11,38.768055 +"Consolidated Edison, Inc.",ED,9/17/13,55.11,55.31,1401500,55.49,55.28,38.88764 +"Consolidated Edison, Inc.",ED,9/18/13,55.16,55.52,2683600,57.28,56.99,40.09057 +"Consolidated Edison, Inc.",ED,9/19/13,56.41,57.07,1404400,57.33,56.58,39.80215 +"Consolidated Edison, Inc.",ED,9/20/13,55.68,56.56,3063800,56.67,55.97,39.373043 +"Consolidated Edison, Inc.",ED,9/23/13,55.54,55.84,1464200,56.73,56.4,39.675526 +"Consolidated Edison, Inc.",ED,9/24/13,56.02,56.23,1519200,56.45,56.26,39.57704 +"Consolidated Edison, Inc.",ED,9/25/13,55.76,56.21,1069600,56.38,55.78,39.239365 +"Consolidated Edison, Inc.",ED,9/26/13,55.33,55.75,1348900,56,55.64,39.140884 +"Consolidated Edison, Inc.",ED,9/27/13,55.03,55.47,1086600,55.7,55.15,38.79619 +"Consolidated Edison, Inc.",ED,9/30/13,54.82,55,1854400,55.37,55.14,38.789158 +"Consolidated Edison, Inc.",ED,10/1/13,54.94,55.18,1188600,55.43,55.17,38.810265 +"Consolidated Edison, Inc.",ED,10/2/13,54.73,55.08,1553800,55.27,55.2,38.831364 +"Consolidated Edison, Inc.",ED,10/3/13,54.38,54.99,2152400,55,54.63,38.430386 +"Consolidated Edison, Inc.",ED,10/4/13,54.38,54.62,1642600,54.77,54.51,38.34598 +"Consolidated Edison, Inc.",ED,10/7/13,54.32,54.32,1959400,55.25,54.79,38.542946 +"Consolidated Edison, Inc.",ED,10/8/13,54.95,55.02,3271400,55.98,55.42,38.986122 +"Consolidated Edison, Inc.",ED,10/9/13,55.42,55.5,2633600,56.52,55.83,39.274536 +"Consolidated Edison, Inc.",ED,10/10/13,54.91,55.95,2882900,56.25,56.16,39.506695 +"Consolidated Edison, Inc.",ED,10/11/13,55.9,56.17,1934900,56.3,56.26,39.57704 +"Consolidated Edison, Inc.",ED,10/14/13,55.3,56,1960100,56.17,55.96,39.365997 +"Consolidated Edison, Inc.",ED,10/15/13,55.27,55.79,1651300,55.96,55.31,38.908737 +"Consolidated Edison, Inc.",ED,10/16/13,55.25,55.56,2237100,55.86,55.85,39.288605 +"Consolidated Edison, Inc.",ED,10/17/13,55.36,55.67,1696400,56.8,56.75,39.92173 +"Consolidated Edison, Inc.",ED,10/18/13,56.54,56.92,3309100,57.06,56.86,39.999123 +"Consolidated Edison, Inc.",ED,10/21/13,56.34,56.64,1691100,56.91,56.65,39.851395 +"Consolidated Edison, Inc.",ED,10/22/13,56.7,56.7,3015200,58.13,57.86,40.702576 +"Consolidated Edison, Inc.",ED,10/23/13,58,58.19,3040900,59.24,58.35,41.047283 +"Consolidated Edison, Inc.",ED,10/24/13,57.91,58.57,1339900,58.69,58.22,40.955822 +"Consolidated Edison, Inc.",ED,10/25/13,57.77,58.15,1367600,58.59,58.59,41.216114 +"Consolidated Edison, Inc.",ED,10/28/13,58.23,58.44,6990800,58.8,58.42,41.09653 +"Consolidated Edison, Inc.",ED,10/29/13,58.14,58.42,1437600,58.63,58.46,41.124664 +"Consolidated Edison, Inc.",ED,10/30/13,58.15,58.42,1250500,58.88,58.17,40.92065 +"Consolidated Edison, Inc.",ED,10/31/13,57.41,58.23,1988200,58.43,58.22,40.955822 +"Consolidated Edison, Inc.",ED,11/1/13,58.12,58.43,1283000,58.66,58.41,41.089485 +"Consolidated Edison, Inc.",ED,11/4/13,58.12,58.66,1681300,58.75,58.64,41.251286 +"Consolidated Edison, Inc.",ED,11/5/13,58.33,58.49,2113100,59.2,58.35,41.047283 +"Consolidated Edison, Inc.",ED,11/6/13,58.41,58.57,2308800,58.83,58.82,41.37791 +"Consolidated Edison, Inc.",ED,11/7/13,58.34,58.89,7001800,59.13,58.55,41.18798 +"Consolidated Edison, Inc.",ED,11/8/13,56.24,57.62,3434300,57.63,57.27,40.715214 +"Consolidated Edison, Inc.",ED,11/11/13,56.85,57.25,1605000,57.38,57.15,40.629887 +"Consolidated Edison, Inc.",ED,11/12/13,56.36,56.95,1673200,57.1,56.83,40.402393 +"Consolidated Edison, Inc.",ED,11/13/13,56.31,56.56,1736000,57.16,57.13,40.615665 +"Consolidated Edison, Inc.",ED,11/14/13,57.14,57.27,1282300,57.85,57.55,40.914253 +"Consolidated Edison, Inc.",ED,11/15/13,57.41,57.56,2188200,58.2,58.07,41.28396 +"Consolidated Edison, Inc.",ED,11/18/13,57.83,58,1616400,58.28,58.22,41.390583 +"Consolidated Edison, Inc.",ED,11/19/13,57.52,58.08,1328600,58.24,57.84,41.120438 +"Consolidated Edison, Inc.",ED,11/20/13,56.83,57.44,2447100,57.72,56.94,40.48059 +"Consolidated Edison, Inc.",ED,11/21/13,56.05,56.69,3242500,56.74,56.24,39.982944 +"Consolidated Edison, Inc.",ED,11/22/13,55.89,56.11,2018900,56.4,55.92,39.755432 +"Consolidated Edison, Inc.",ED,11/25/13,55.8,56.01,1792400,56.27,55.86,39.712784 +"Consolidated Edison, Inc.",ED,11/26/13,55.11,55.8,2606300,55.8,55.18,39.22936 +"Consolidated Edison, Inc.",ED,11/27/13,55,55.15,1296700,55.3,55.19,39.23647 +"Consolidated Edison, Inc.",ED,11/29/13,55.14,55.2,827400,55.62,55.21,39.250675 +"Consolidated Edison, Inc.",ED,12/2/13,54.7,55.21,1687900,55.42,55.08,39.158253 +"Consolidated Edison, Inc.",ED,12/3/13,54.81,55.08,1421100,55.36,55.3,39.31465 +"Consolidated Edison, Inc.",ED,12/4/13,54.76,55.01,1706900,55.6,55.55,39.492405 +"Consolidated Edison, Inc.",ED,12/5/13,54.83,55.36,1782400,55.58,54.96,39.072945 +"Consolidated Edison, Inc.",ED,12/6/13,55.12,55.19,1549600,55.87,55.85,39.70567 +"Consolidated Edison, Inc.",ED,12/9/13,54.99,55.75,2055700,55.85,55.56,39.499504 +"Consolidated Edison, Inc.",ED,12/10/13,54.81,55.41,1855400,55.55,54.84,38.98764 +"Consolidated Edison, Inc.",ED,12/11/13,54.43,54.82,1770900,54.97,54.46,38.71748 +"Consolidated Edison, Inc.",ED,12/12/13,54.33,54.53,2058900,54.9,54.4,38.674824 +"Consolidated Edison, Inc.",ED,12/13/13,54.17,54.47,1293300,54.7,54.33,38.62506 +"Consolidated Edison, Inc.",ED,12/16/13,54.29,54.82,2076200,54.98,54.59,38.8099 +"Consolidated Edison, Inc.",ED,12/17/13,54.54,54.59,2769300,55.13,54.76,38.930775 +"Consolidated Edison, Inc.",ED,12/18/13,54.28,54.73,2207200,55.5,55.41,39.392857 +"Consolidated Edison, Inc.",ED,12/19/13,54.51,55.22,1439100,55.22,54.85,38.994743 +"Consolidated Edison, Inc.",ED,12/20/13,54.7,54.92,3893300,55.45,54.77,38.937866 +"Consolidated Edison, Inc.",ED,12/23/13,54.61,54.98,2313900,55.15,54.77,38.937866 +"Consolidated Edison, Inc.",ED,12/24/13,54.68,54.84,1298800,55.56,55.23,39.264908 +"Consolidated Edison, Inc.",ED,12/26/13,54.78,55.19,1446400,55.34,54.99,39.09427 +"Consolidated Edison, Inc.",ED,12/27/13,54.85,55,1048800,55.37,55.05,39.136932 +"Consolidated Edison, Inc.",ED,12/30/13,55.02,55.1,1163100,55.34,55.23,39.264908 +"Consolidated Edison, Inc.",ED,12/31/13,55,55.16,2072100,55.6,55.28,39.300434 +"Consolidated Edison, Inc.",ED,1/2/14,53.9,55.15,3332700,55.15,53.96,38.36202 +"Consolidated Edison, Inc.",ED,1/3/14,52.85,53.58,3774100,53.79,53.45,37.99944 +"Consolidated Edison, Inc.",ED,1/6/14,53.11,53.4,2207800,53.54,53.37,37.94256 +"Consolidated Edison, Inc.",ED,1/7/14,53.19,53.35,3040800,54.04,53.95,38.354904 +"Consolidated Edison, Inc.",ED,1/8/14,53.3,54,2233800,54.02,53.41,37.970985 +"Consolidated Edison, Inc.",ED,1/9/14,53.13,53.41,2035900,53.78,53.58,38.091866 +"Consolidated Edison, Inc.",ED,1/10/14,53.82,53.9,1908600,54.76,54.33,38.62506 +"Consolidated Edison, Inc.",ED,1/13/14,53.77,54.2,1595900,54.33,53.92,38.333572 +"Consolidated Edison, Inc.",ED,1/14/14,53.71,53.88,1352500,54.11,53.78,38.234047 +"Consolidated Edison, Inc.",ED,1/15/14,53.73,53.88,1477300,54.1,53.83,38.269596 +"Consolidated Edison, Inc.",ED,1/16/14,53.54,53.82,1828900,53.94,53.94,38.34779 +"Consolidated Edison, Inc.",ED,1/17/14,53.88,54.21,2127800,54.22,53.96,38.36202 +"Consolidated Edison, Inc.",ED,1/21/14,54,54,2159900,54.4,54.39,38.667717 +"Consolidated Edison, Inc.",ED,1/22/14,54.09,54.43,1733900,54.62,54.16,38.504196 +"Consolidated Edison, Inc.",ED,1/23/14,53.69,53.97,2407500,54.15,53.94,38.34779 +"Consolidated Edison, Inc.",ED,1/24/14,53.6,53.84,2614400,54.45,53.65,38.14162 +"Consolidated Edison, Inc.",ED,1/27/14,53.35,53.97,2905400,53.97,53.41,37.970985 +"Consolidated Edison, Inc.",ED,1/28/14,53.1,53.5,2444400,53.6,53.13,37.771942 +"Consolidated Edison, Inc.",ED,1/29/14,53.01,53.08,2292600,53.51,53.25,37.857258 +"Consolidated Edison, Inc.",ED,1/30/14,53.34,53.57,1504900,53.99,53.9,38.31936 +"Consolidated Edison, Inc.",ED,1/31/14,53.39,53.48,3256400,54.5,54.41,38.68193 +"Consolidated Edison, Inc.",ED,2/3/14,53.62,54.45,3375400,55.22,53.74,38.205612 +"Consolidated Edison, Inc.",ED,2/4/14,53.25,53.8,2278100,53.95,53.59,38.09896 +"Consolidated Edison, Inc.",ED,2/5/14,53.25,53.42,2475300,53.59,53.39,37.95677 +"Consolidated Edison, Inc.",ED,2/6/14,53.4,53.47,1390900,53.9,53.8,38.24826 +"Consolidated Edison, Inc.",ED,2/7/14,53.69,54.01,2206200,54.2,54.02,38.40467 +"Consolidated Edison, Inc.",ED,2/10/14,53,53.27,1935600,53.73,53.7,38.627663 +"Consolidated Edison, Inc.",ED,2/11/14,53.65,53.7,1954600,54.58,54.43,39.15277 +"Consolidated Edison, Inc.",ED,2/12/14,53.81,54.23,2183200,54.3,54.01,38.85065 +"Consolidated Edison, Inc.",ED,2/13/14,53.98,54.01,1352100,54.52,54.52,39.217514 +"Consolidated Edison, Inc.",ED,2/14/14,54.35,54.5,1621800,55.16,55.16,39.677864 +"Consolidated Edison, Inc.",ED,2/18/14,55.19,55.4,1755300,55.6,55.27,39.757 +"Consolidated Edison, Inc.",ED,2/19/14,54.69,55.11,1254700,55.49,54.74,39.37576 +"Consolidated Edison, Inc.",ED,2/20/14,54.68,54.79,1859200,55.38,55.3,39.77857 +"Consolidated Edison, Inc.",ED,2/21/14,55.29,55.35,5280500,56.68,55.29,39.771385 +"Consolidated Edison, Inc.",ED,2/24/14,55.68,55.86,3135800,56.59,55.75,40.102272 +"Consolidated Edison, Inc.",ED,2/25/14,56.02,56.46,2549600,56.46,56.11,40.361233 +"Consolidated Edison, Inc.",ED,2/26/14,55.6,56.07,1850900,56.28,55.7,40.066303 +"Consolidated Edison, Inc.",ED,2/27/14,55.4,55.7,2101900,55.99,55.57,39.972797 +"Consolidated Edison, Inc.",ED,2/28/14,55.72,55.75,1551200,56.27,56.05,40.31806 +"Consolidated Edison, Inc.",ED,3/3/14,55.42,55.74,1869000,55.99,55.46,39.893673 +"Consolidated Edison, Inc.",ED,3/4/14,55.48,55.84,1813700,56,55.66,40.037537 +"Consolidated Edison, Inc.",ED,3/5/14,55.2,55.6,1456800,55.73,55.28,39.764183 +"Consolidated Edison, Inc.",ED,3/6/14,55.25,55.68,2054700,55.85,55.29,39.771385 +"Consolidated Edison, Inc.",ED,3/7/14,54.81,55.22,2094500,55.45,55.44,39.87928 +"Consolidated Edison, Inc.",ED,3/10/14,55.09,55.42,1462600,55.52,55.48,39.908062 +"Consolidated Edison, Inc.",ED,3/11/14,55.12,55.51,1107400,55.53,55.12,39.64909 +"Consolidated Edison, Inc.",ED,3/12/14,54.18,55.09,6746800,55.36,54.62,39.289433 +"Consolidated Edison, Inc.",ED,3/13/14,53.12,54.01,6837800,54.55,53.69,38.62047 +"Consolidated Edison, Inc.",ED,3/14/14,53.65,53.66,3612100,54.79,54.66,39.31821 +"Consolidated Edison, Inc.",ED,3/17/14,54.16,54.7,2854000,55.14,55.05,39.59874 +"Consolidated Edison, Inc.",ED,3/18/14,54.37,55.06,2269800,55.14,54.41,39.13837 +"Consolidated Edison, Inc.",ED,3/19/14,52.53,54.33,5441800,54.36,52.68,37.893955 +"Consolidated Edison, Inc.",ED,3/20/14,52.23,52.66,2723400,52.79,52.78,37.965878 +"Consolidated Edison, Inc.",ED,3/21/14,52.43,53.21,3983200,53.35,52.46,37.735703 +"Consolidated Edison, Inc.",ED,3/24/14,52.43,52.52,1999000,52.94,52.67,37.886745 +"Consolidated Edison, Inc.",ED,3/25/14,52.55,52.78,2524000,53.15,53.04,38.15292 +"Consolidated Edison, Inc.",ED,3/26/14,53.03,53.18,2098500,53.43,53.15,38.232033 +"Consolidated Edison, Inc.",ED,3/27/14,53.01,53.01,2117300,53.65,53.63,38.577316 +"Consolidated Edison, Inc.",ED,3/28/14,53.03,53.62,2178200,53.73,53.17,38.246414 +"Consolidated Edison, Inc.",ED,3/31/14,53.15,53.43,2414500,53.78,53.65,38.591698 +"Consolidated Edison, Inc.",ED,4/1/14,52.87,53.57,2421000,53.61,53.11,38.203255 +"Consolidated Edison, Inc.",ED,4/2/14,52.9,53.47,2359700,53.65,53.58,38.541336 +"Consolidated Edison, Inc.",ED,4/3/14,53.56,53.69,2754600,54.08,53.66,38.598896 +"Consolidated Edison, Inc.",ED,4/4/14,53.75,53.75,2977200,54.72,54.36,39.10241 +"Consolidated Edison, Inc.",ED,4/7/14,54.36,54.36,3089900,55.42,54.75,39.382954 +"Consolidated Edison, Inc.",ED,4/8/14,54.41,54.82,3385500,55.59,55.55,39.958397 +"Consolidated Edison, Inc.",ED,4/9/14,54.6,55.5,2790000,55.61,55.26,39.7498 +"Consolidated Edison, Inc.",ED,4/10/14,55.12,55.41,2327600,55.82,55.4,39.85052 +"Consolidated Edison, Inc.",ED,4/11/14,55.28,55.41,2112200,55.8,55.6,39.994377 +"Consolidated Edison, Inc.",ED,4/14/14,55.36,55.74,1864400,55.97,55.86,40.18139 +"Consolidated Edison, Inc.",ED,4/15/14,55.89,55.89,3945600,57.32,57.19,41.13809 +"Consolidated Edison, Inc.",ED,4/16/14,56.81,57.28,2593100,57.6,57.59,41.425823 +"Consolidated Edison, Inc.",ED,4/17/14,56.32,57.48,2689700,57.6,56.5,40.641758 +"Consolidated Edison, Inc.",ED,4/21/14,56.47,56.55,2045600,57.15,56.85,40.893517 +"Consolidated Edison, Inc.",ED,4/22/14,56.5,56.76,1720100,56.93,56.85,40.893517 +"Consolidated Edison, Inc.",ED,4/23/14,56.64,56.96,1585400,57.33,56.67,40.76405 +"Consolidated Edison, Inc.",ED,4/24/14,56.24,56.74,1373800,57.12,56.96,40.97265 +"Consolidated Edison, Inc.",ED,4/25/14,56.5,56.96,1979200,57.76,57.74,41.53373 +"Consolidated Edison, Inc.",ED,4/28/14,57.53,57.65,2233700,58.28,58.26,41.907772 +"Consolidated Edison, Inc.",ED,4/29/14,57.88,58.37,2335500,58.57,58.01,41.72794 +"Consolidated Edison, Inc.",ED,4/30/14,58,58.07,1691000,58.48,58.03,41.742325 +"Consolidated Edison, Inc.",ED,5/1/14,57.65,58.1,2488300,58.37,58.08,41.778294 +"Consolidated Edison, Inc.",ED,5/2/14,56.35,57.6,2715400,57.97,56.82,40.87195 +"Consolidated Edison, Inc.",ED,5/5/14,56.55,56.8,2177400,57.23,57.03,41.02301 +"Consolidated Edison, Inc.",ED,5/6/14,56.99,57.04,1672600,57.45,57.03,41.02301 +"Consolidated Edison, Inc.",ED,5/7/14,57.13,57.16,1909400,57.89,57.8,41.576893 +"Consolidated Edison, Inc.",ED,5/8/14,57.13,58.29,4340000,58.33,57.41,41.296352 +"Consolidated Edison, Inc.",ED,5/9/14,56.11,57.68,4227900,57.99,56.2,40.425964 +"Consolidated Edison, Inc.",ED,5/12/14,54.7,55.59,4280800,55.76,54.91,39.945843 +"Consolidated Edison, Inc.",ED,5/13/14,54.45,55.13,2468200,55.34,54.87,39.91672 +"Consolidated Edison, Inc.",ED,5/14/14,54.82,55,2006000,55.59,55.25,40.193176 +"Consolidated Edison, Inc.",ED,5/15/14,54.76,55.22,2819900,55.57,54.96,39.982204 +"Consolidated Edison, Inc.",ED,5/16/14,54.67,55,2436400,55.19,55.18,40.14225 +"Consolidated Edison, Inc.",ED,5/19/14,54.14,55.11,2991400,55.16,54.3,39.50207 +"Consolidated Edison, Inc.",ED,5/20/14,53.61,54.3,3156900,54.64,54.08,39.342026 +"Consolidated Edison, Inc.",ED,5/21/14,53.69,54.19,1822700,54.26,53.86,39.181976 +"Consolidated Edison, Inc.",ED,5/22/14,53.89,53.94,1383200,54.31,54.17,39.40749 +"Consolidated Edison, Inc.",ED,5/23/14,54.06,54.2,1440000,54.5,54.13,39.378407 +"Consolidated Edison, Inc.",ED,5/27/14,54.2,54.45,1571900,54.67,54.4,39.574818 +"Consolidated Edison, Inc.",ED,5/28/14,54.3,54.5,1826800,54.63,54.52,39.66212 +"Consolidated Edison, Inc.",ED,5/29/14,54.3,54.69,1639400,54.75,54.65,39.756687 +"Consolidated Edison, Inc.",ED,5/30/14,54.54,54.65,1992400,55.05,55.01,40.018562 +"Consolidated Edison, Inc.",ED,6/2/14,54.81,55,1468900,55.22,55,40.011307 +"Consolidated Edison, Inc.",ED,6/3/14,54.84,54.97,1437900,55.19,55,40.011307 +"Consolidated Edison, Inc.",ED,6/4/14,54.66,54.91,1824600,55.24,55.22,40.171356 +"Consolidated Edison, Inc.",ED,6/5/14,54.98,55.15,1771400,55.76,55.73,40.54236 +"Consolidated Edison, Inc.",ED,6/6/14,55.16,55.67,1609000,55.81,55.23,40.17863 +"Consolidated Edison, Inc.",ED,6/9/14,54.74,55.14,1732000,55.27,54.9,39.93856 +"Consolidated Edison, Inc.",ED,6/10/14,54.79,54.79,1819500,55.35,55.09,40.076782 +"Consolidated Edison, Inc.",ED,6/11/14,54.59,55.05,1610900,55.14,54.7,39.793056 +"Consolidated Edison, Inc.",ED,6/12/14,54.12,54.65,1754700,55.11,54.99,40.004032 +"Consolidated Edison, Inc.",ED,6/13/14,54.67,54.86,1376600,55.34,55.22,40.171356 +"Consolidated Edison, Inc.",ED,6/16/14,55.25,55.37,2596900,56.01,55.59,40.440525 +"Consolidated Edison, Inc.",ED,6/17/14,55.2,55.56,1655700,55.65,55.52,40.389584 +"Consolidated Edison, Inc.",ED,6/18/14,55.36,55.54,2737100,56.5,56.48,41.087975 +"Consolidated Edison, Inc.",ED,6/19/14,56.46,56.49,2678200,57.1,56.97,41.444427 +"Consolidated Edison, Inc.",ED,6/20/14,56.7,57.12,2726400,57.2,56.74,41.27712 +"Consolidated Edison, Inc.",ED,6/23/14,56.36,56.85,1407700,57.04,56.66,41.21891 +"Consolidated Edison, Inc.",ED,6/24/14,56.54,56.62,1580300,56.88,56.68,41.23347 +"Consolidated Edison, Inc.",ED,6/25/14,56.56,56.65,1607400,57.07,57.04,41.495354 +"Consolidated Edison, Inc.",ED,6/26/14,56.75,56.89,1633400,57.29,57.28,41.66995 +"Consolidated Edison, Inc.",ED,6/27/14,56.9,57.13,2058600,57.7,57.55,41.866367 +"Consolidated Edison, Inc.",ED,6/30/14,57.26,57.5,1971400,57.84,57.74,42.004585 +"Consolidated Edison, Inc.",ED,7/1/14,56.86,57.75,2326000,57.76,57.09,41.53174 +"Consolidated Edison, Inc.",ED,7/2/14,55.66,57.02,4122200,57.11,56.02,40.75333 +"Consolidated Edison, Inc.",ED,7/3/14,55.28,55.63,2182800,56,56,40.738785 +"Consolidated Edison, Inc.",ED,7/7/14,55.99,56,3093300,56.93,56.41,41.037052 +"Consolidated Edison, Inc.",ED,7/8/14,56.28,56.28,2628700,56.95,56.6,41.17528 +"Consolidated Edison, Inc.",ED,7/9/14,56.06,56.64,1721700,56.74,56.4,41.029774 +"Consolidated Edison, Inc.",ED,7/10/14,56.29,56.43,1400600,56.83,56.61,41.18254 +"Consolidated Edison, Inc.",ED,7/11/14,56.09,56.61,1187700,56.68,56.17,40.862457 +"Consolidated Edison, Inc.",ED,7/14/14,55.88,56.27,1823700,56.5,55.94,40.695137 +"Consolidated Edison, Inc.",ED,7/15/14,55.91,55.94,1394300,56.41,56.38,41.015224 +"Consolidated Edison, Inc.",ED,7/16/14,56.17,56.5,1134500,56.7,56.67,41.22619 +"Consolidated Edison, Inc.",ED,7/17/14,56.31,56.52,1653300,56.72,56.31,40.964306 +"Consolidated Edison, Inc.",ED,7/18/14,56.15,56.49,1788100,56.97,56.92,41.408062 +"Consolidated Edison, Inc.",ED,7/21/14,56.79,56.88,1669700,57.35,57.19,41.60448 +"Consolidated Edison, Inc.",ED,7/22/14,57.15,57.2,1161600,57.46,57.37,41.73543 +"Consolidated Edison, Inc.",ED,7/23/14,57.07,57.34,1114800,57.4,57.25,41.648125 +"Consolidated Edison, Inc.",ED,7/24/14,57.02,57.25,843700,57.43,57.31,41.691772 +"Consolidated Edison, Inc.",ED,7/25/14,56.9,57.25,843900,57.43,56.98,41.45171 +"Consolidated Edison, Inc.",ED,7/28/14,56.94,57.02,1663700,57.79,57.7,41.975483 +"Consolidated Edison, Inc.",ED,7/29/14,57.27,57.69,1722500,57.85,57.6,41.90275 +"Consolidated Edison, Inc.",ED,7/30/14,56.52,57.55,1924300,57.57,56.79,41.313488 +"Consolidated Edison, Inc.",ED,7/31/14,56.01,56.5,2979300,56.78,56.09,40.804253 +"Consolidated Edison, Inc.",ED,8/1/14,55.89,55.92,1851600,56.68,56.09,40.804253 +"Consolidated Edison, Inc.",ED,8/4/14,54.75,56.18,3455600,56.18,55.73,40.54236 +"Consolidated Edison, Inc.",ED,8/5/14,55.03,55.49,1906800,55.82,55.23,40.17863 +"Consolidated Edison, Inc.",ED,8/6/14,54.58,55.09,4961300,55.14,54.76,39.83671 +"Consolidated Edison, Inc.",ED,8/7/14,55.03,55.06,2749200,55.58,55.34,40.258656 +"Consolidated Edison, Inc.",ED,8/8/14,55.64,55.79,3468600,56.97,56.9,41.39351 +"Consolidated Edison, Inc.",ED,8/11/14,56,56.28,2169800,56.58,56.03,41.216965 +"Consolidated Edison, Inc.",ED,8/12/14,55.91,56.03,1293800,56.33,56.1,41.26846 +"Consolidated Edison, Inc.",ED,8/13/14,56,56.21,1261400,56.56,56.37,41.46707 +"Consolidated Edison, Inc.",ED,8/14/14,56.38,56.44,2270800,56.69,56.58,41.62155 +"Consolidated Edison, Inc.",ED,8/15/14,56.65,56.72,1797300,57.19,56.96,41.901093 +"Consolidated Edison, Inc.",ED,8/18/14,56.77,57.15,1216600,57.24,56.85,41.82017 +"Consolidated Edison, Inc.",ED,8/19/14,56.74,56.88,1515600,57.43,57.38,42.210064 +"Consolidated Edison, Inc.",ED,8/20/14,57.1,57.49,1391600,57.53,57.51,42.305683 +"Consolidated Edison, Inc.",ED,8/21/14,57.46,57.65,1529400,57.83,57.58,42.357185 +"Consolidated Edison, Inc.",ED,8/22/14,56.83,57.57,1740900,57.68,57.18,42.06293 +"Consolidated Edison, Inc.",ED,8/25/14,57.13,57.29,1257200,57.58,57.43,42.246834 +"Consolidated Edison, Inc.",ED,8/26/14,56.64,57.35,1511800,57.53,56.69,41.702477 +"Consolidated Edison, Inc.",ED,8/27/14,56.76,56.93,1235600,57.15,57.14,42.03351 +"Consolidated Edison, Inc.",ED,8/28/14,56.89,56.98,1492800,57.74,57.73,42.467525 +"Consolidated Edison, Inc.",ED,8/29/14,57.45,57.58,1648400,57.9,57.89,42.585217 +"Consolidated Edison, Inc.",ED,9/2/14,56.92,57.88,1764400,58.07,57.16,42.048218 +"Consolidated Edison, Inc.",ED,9/3/14,57.22,57.51,1755900,57.91,57.74,42.474873 +"Consolidated Edison, Inc.",ED,9/4/14,57.12,57.52,1672000,57.75,57.61,42.379257 +"Consolidated Edison, Inc.",ED,9/5/14,57.42,57.58,2347200,58.12,58.12,42.754406 +"Consolidated Edison, Inc.",ED,9/8/14,57.28,58.02,1597600,58.1,57.6,42.371887 +"Consolidated Edison, Inc.",ED,9/9/14,56.83,57.43,2066800,57.56,56.93,41.879032 +"Consolidated Edison, Inc.",ED,9/10/14,56.58,56.94,1537000,57.04,56.83,41.80546 +"Consolidated Edison, Inc.",ED,9/11/14,56.68,56.89,931000,57.35,57.28,42.13649 +"Consolidated Edison, Inc.",ED,9/12/14,56.28,57.05,1796300,57.19,56.43,41.511208 +"Consolidated Edison, Inc.",ED,9/15/14,56.35,56.71,1517500,56.91,56.54,41.59214 +"Consolidated Edison, Inc.",ED,9/16/14,56.7,56.7,1572300,57.38,57.24,42.10707 +"Consolidated Edison, Inc.",ED,9/17/14,56.71,57.26,1753100,57.37,57.02,41.94523 +"Consolidated Edison, Inc.",ED,9/18/14,56.48,57.01,1305000,57.22,56.63,41.658344 +"Consolidated Edison, Inc.",ED,9/19/14,56.7,56.87,1709400,57.24,57.13,42.026146 +"Consolidated Edison, Inc.",ED,9/22/14,56.64,56.91,1603700,57.19,56.87,41.8349 +"Consolidated Edison, Inc.",ED,9/23/14,56.6,56.78,1349900,57.09,56.75,41.746613 +"Consolidated Edison, Inc.",ED,9/24/14,56.25,56.81,1136900,56.88,56.53,41.584778 +"Consolidated Edison, Inc.",ED,9/25/14,56.15,56.39,1532000,56.64,56.15,41.305237 +"Consolidated Edison, Inc.",ED,9/26/14,55.8,56.16,1013900,56.52,56.35,41.452374 +"Consolidated Edison, Inc.",ED,9/29/14,56.05,56.28,1356500,56.58,56.53,41.584778 +"Consolidated Edison, Inc.",ED,9/30/14,56.3,56.65,1977500,57.09,56.66,41.680397 +"Consolidated Edison, Inc.",ED,10/1/14,56.77,56.87,2245300,57.35,56.94,41.886375 +"Consolidated Edison, Inc.",ED,10/2/14,56.76,56.98,1355400,57.3,56.8,41.78339 +"Consolidated Edison, Inc.",ED,10/3/14,56.4,56.82,1180400,57.18,57.03,41.952576 +"Consolidated Edison, Inc.",ED,10/6/14,56.93,57.2,1363700,57.43,57.2,42.077644 +"Consolidated Edison, Inc.",ED,10/7/14,56.92,57.06,2011200,57.59,57.14,42.03351 +"Consolidated Edison, Inc.",ED,10/8/14,57.17,57.19,4043500,58.81,58.77,43.23258 +"Consolidated Edison, Inc.",ED,10/9/14,58.14,58.72,3741600,59.23,58.2,42.813263 +"Consolidated Edison, Inc.",ED,10/10/14,58.51,58.51,3468400,59.39,59.13,43.497395 +"Consolidated Edison, Inc.",ED,10/13/14,59.1,59.15,5275800,60.43,59.82,44.00498 +"Consolidated Edison, Inc.",ED,10/14/14,59.88,60.08,6853300,62.13,61.57,45.292324 +"Consolidated Edison, Inc.",ED,10/15/14,60.02,61.45,5170100,62.1,61.46,45.211388 +"Consolidated Edison, Inc.",ED,10/16/14,60.26,60.67,4188200,61.35,60.92,44.814163 +"Consolidated Edison, Inc.",ED,10/17/14,59.8,61.34,3856000,61.34,60.7,44.652325 +"Consolidated Edison, Inc.",ED,10/20/14,60.74,60.75,2701800,61.52,61.46,45.211388 +"Consolidated Edison, Inc.",ED,10/21/14,60.72,61.02,3477400,61.23,61.07,44.92451 +"Consolidated Edison, Inc.",ED,10/22/14,60.93,61,3696800,61.95,61.9,45.535072 +"Consolidated Edison, Inc.",ED,10/23/14,61.56,62.06,2310200,62.37,62.01,45.615986 +"Consolidated Edison, Inc.",ED,10/24/14,61.89,62.1,1480800,62.57,62.5,45.976444 +"Consolidated Edison, Inc.",ED,10/27/14,62.37,62.5,2103200,63,62.69,46.116203 +"Consolidated Edison, Inc.",ED,10/28/14,62.18,62.78,1770300,62.89,62.88,46.25598 +"Consolidated Edison, Inc.",ED,10/29/14,61.68,62.85,2723300,62.99,62.28,45.814613 +"Consolidated Edison, Inc.",ED,10/30/14,62.37,62.45,2803200,63.56,63.54,46.741497 +"Consolidated Edison, Inc.",ED,10/31/14,63,63.94,2521100,64,63.36,46.609085 +"Consolidated Edison, Inc.",ED,11/3/14,63.2,63.33,1899700,63.75,63.6,46.785633 +"Consolidated Edison, Inc.",ED,11/4/14,63.21,63.69,1571900,64,63.38,46.623795 +"Consolidated Edison, Inc.",ED,11/5/14,63.54,63.69,3655200,64.73,64.64,47.55068 +"Consolidated Edison, Inc.",ED,11/6/14,63.1,64.54,4114000,64.54,63.25,46.528164 +"Consolidated Edison, Inc.",ED,11/7/14,62.61,62.65,2726500,63.64,63.57,47.23403 +"Consolidated Edison, Inc.",ED,11/10/14,63.27,63.39,2361800,63.93,63.47,47.159733 +"Consolidated Edison, Inc.",ED,11/11/14,63.25,63.48,1721100,63.88,63.46,47.152298 +"Consolidated Edison, Inc.",ED,11/12/14,62.06,62.96,3081400,63.09,62.25,46.253235 +"Consolidated Edison, Inc.",ED,11/13/14,61.81,62.05,3369400,62.74,62,46.06749 +"Consolidated Edison, Inc.",ED,11/14/14,61.8,62.12,1557400,62.41,62.03,46.08977 +"Consolidated Edison, Inc.",ED,11/17/14,61.58,61.93,2383600,62.73,62.54,46.468723 +"Consolidated Edison, Inc.",ED,11/18/14,62.44,62.84,2166800,63.26,63.03,46.832806 +"Consolidated Edison, Inc.",ED,11/19/14,62.03,62.43,2272100,62.65,62.34,46.32011 +"Consolidated Edison, Inc.",ED,11/20/14,61.92,62.31,1843200,62.65,62.12,46.15665 +"Consolidated Edison, Inc.",ED,11/21/14,61.72,62.46,2618000,62.47,62.37,46.34241 +"Consolidated Edison, Inc.",ED,11/24/14,61.8,62.25,2188100,62.46,61.89,45.98575 +"Consolidated Edison, Inc.",ED,11/25/14,61.45,62.18,2565800,62.22,61.65,45.807426 +"Consolidated Edison, Inc.",ED,11/26/14,61.87,61.97,1419500,62.53,62.33,46.312687 +"Consolidated Edison, Inc.",ED,11/28/14,62.36,62.53,1113800,63.33,63.15,46.921967 +"Consolidated Edison, Inc.",ED,12/1/14,62.62,62.93,2896700,64.54,63.83,47.427223 +"Consolidated Edison, Inc.",ED,12/2/14,63.47,63.82,2438400,64.25,64.18,47.687283 +"Consolidated Edison, Inc.",ED,12/3/14,63.59,64.16,2341500,64.19,63.93,47.501526 +"Consolidated Edison, Inc.",ED,12/4/14,63.63,64.01,1631800,64.34,64.07,47.60555 +"Consolidated Edison, Inc.",ED,12/5/14,62.88,63.59,2250300,63.96,63.26,47.003704 +"Consolidated Edison, Inc.",ED,12/8/14,63.17,63.26,1506900,64.11,63.91,47.486664 +"Consolidated Edison, Inc.",ED,12/9/14,63.5,63.72,1767100,64.2,64.05,47.590675 +"Consolidated Edison, Inc.",ED,12/10/14,63.39,63.98,1390000,64.48,63.42,47.12257 +"Consolidated Edison, Inc.",ED,12/11/14,63.43,63.43,1796800,64.59,64.43,47.873047 +"Consolidated Edison, Inc.",ED,12/12/14,64.04,64.18,1985800,64.98,64.11,47.63526 +"Consolidated Edison, Inc.",ED,12/15/14,63.59,64.4,2663300,64.4,64.05,47.590675 +"Consolidated Edison, Inc.",ED,12/16/14,63.63,64.12,2759300,65.05,64.14,47.657566 +"Consolidated Edison, Inc.",ED,12/17/14,63.72,64,3116400,64.81,64.78,48.1331 +"Consolidated Edison, Inc.",ED,12/18/14,64.55,64.8,2653400,65.56,65.56,48.712643 +"Consolidated Edison, Inc.",ED,12/19/14,65.27,65.64,3543400,66.06,65.69,48.809235 +"Consolidated Edison, Inc.",ED,12/22/14,65.39,66.05,1636200,66.26,65.94,48.99499 +"Consolidated Edison, Inc.",ED,12/23/14,65.79,65.99,1591000,66.29,66.01,49.04701 +"Consolidated Edison, Inc.",ED,12/24/14,66.03,66.05,1236700,67.12,66.91,49.715736 +"Consolidated Edison, Inc.",ED,12/26/14,66.92,67.08,2086700,68.15,67.76,50.347305 +"Consolidated Edison, Inc.",ED,12/29/14,67.67,67.67,2461900,68.92,68.5,50.89714 +"Consolidated Edison, Inc.",ED,12/30/14,66.77,68.4,1916000,68.4,66.91,49.715736 +"Consolidated Edison, Inc.",ED,12/31/14,65.95,67.08,2058000,67.42,66.01,49.04701 +"Consolidated Edison, Inc.",ED,1/2/15,65.48,66.1,1689900,66.48,66.34,49.292206 +"Consolidated Edison, Inc.",ED,1/5/15,65.36,66.24,2465000,66.46,65.71,48.8241 +"Consolidated Edison, Inc.",ED,1/6/15,65.68,65.75,3203600,67.04,66.08,49.099026 +"Consolidated Edison, Inc.",ED,1/7/15,65.74,66.27,2173500,67.34,67.06,49.827187 +"Consolidated Edison, Inc.",ED,1/8/15,67.07,67.26,2025600,67.77,67.48,50.139267 +"Consolidated Edison, Inc.",ED,1/9/15,66.65,67.61,1355300,67.65,67.13,49.8792 +"Consolidated Edison, Inc.",ED,1/12/15,66.45,67.28,1428000,67.38,66.9,49.708313 +"Consolidated Edison, Inc.",ED,1/13/15,66.32,66.81,2535600,67.77,66.77,49.61171 +"Consolidated Edison, Inc.",ED,1/14/15,66.2,66.35,2381600,67.54,67.49,50.146683 +"Consolidated Edison, Inc.",ED,1/15/15,67.28,67.59,1800200,68.54,68.37,50.80055 +"Consolidated Edison, Inc.",ED,1/16/15,68.52,68.6,1920600,69.15,69.1,51.342964 +"Consolidated Edison, Inc.",ED,1/20/15,69.14,69.25,2597700,70.05,69.99,52.004265 +"Consolidated Edison, Inc.",ED,1/21/15,69.38,69.86,2250000,70.61,70.45,52.34603 +"Consolidated Edison, Inc.",ED,1/22/15,69.73,70.66,1990800,70.95,70.05,52.04883 +"Consolidated Edison, Inc.",ED,1/23/15,70.12,70.3,1408900,70.67,70.37,52.28661 +"Consolidated Edison, Inc.",ED,1/26/15,69.65,70.36,1444600,70.43,70.41,52.316315 +"Consolidated Edison, Inc.",ED,1/27/15,70.27,70.38,1746500,71.16,70.88,52.665527 +"Consolidated Edison, Inc.",ED,1/28/15,70.64,70.93,2404200,72.25,70.85,52.643234 +"Consolidated Edison, Inc.",ED,1/29/15,70.15,70.79,2101500,71.54,71.4,53.05191 +"Consolidated Edison, Inc.",ED,1/30/15,69.22,71.15,5384900,71.23,69.28,51.476707 +"Consolidated Edison, Inc.",ED,2/2/15,68.25,69.28,2680800,69.69,69.46,51.61045 +"Consolidated Edison, Inc.",ED,2/3/15,68.65,69.31,3078200,69.48,68.99,51.26122 +"Consolidated Edison, Inc.",ED,2/4/15,68.08,68.84,2353300,69.27,68.23,50.696526 +"Consolidated Edison, Inc.",ED,2/5/15,67.95,68.62,1488400,68.91,68.81,51.12748 +"Consolidated Edison, Inc.",ED,2/6/15,66.55,68.45,4040800,68.58,66.77,49.61171 +"Consolidated Edison, Inc.",ED,2/9/15,65.83,66.77,2852600,67.17,66.04,49.0693 +"Consolidated Edison, Inc.",ED,2/10/15,65.92,65.93,2342000,67.15,67,49.7826 +"Consolidated Edison, Inc.",ED,2/11/15,65.61,66.63,2989300,66.7,65.94,48.99499 +"Consolidated Edison, Inc.",ED,2/12/15,65.36,66.01,3100100,66.16,65.61,48.749798 +"Consolidated Edison, Inc.",ED,2/13/15,63.35,64.95,3402800,65.04,63.92,47.969326 +"Consolidated Edison, Inc.",ED,2/17/15,63.2,63.72,3654800,64.76,63.82,47.894276 +"Consolidated Edison, Inc.",ED,2/18/15,63.81,64.15,2326400,65.56,65.41,49.087513 +"Consolidated Edison, Inc.",ED,2/19/15,64.37,65.45,2532900,65.6,64.8,48.62973 +"Consolidated Edison, Inc.",ED,2/20/15,62.37,64.16,5134700,64.79,63.75,47.84175 +"Consolidated Edison, Inc.",ED,2/23/15,63.49,64.06,2700800,64.29,64.27,48.231987 +"Consolidated Edison, Inc.",ED,2/24/15,64.31,64.36,3250900,66,65.26,48.974934 +"Consolidated Edison, Inc.",ED,2/25/15,63.7,65.36,1979300,65.37,63.79,47.871758 +"Consolidated Edison, Inc.",ED,2/26/15,63,63.81,1832900,64.1,63.06,47.323933 +"Consolidated Edison, Inc.",ED,2/27/15,62.79,63.09,1634900,63.43,63.14,47.38397 +"Consolidated Edison, Inc.",ED,3/2/15,61.51,63.06,2562100,63.07,61.82,46.39336 +"Consolidated Edison, Inc.",ED,3/3/15,61.32,61.83,1754700,62.32,62.17,46.656017 +"Consolidated Edison, Inc.",ED,3/4/15,61.69,62.12,1261100,62.12,61.87,46.430874 +"Consolidated Edison, Inc.",ED,3/5/15,61.81,62.09,1185200,62.49,62.32,46.7686 +"Consolidated Edison, Inc.",ED,3/6/15,59.67,61.39,3635500,61.39,59.98,45.012512 +"Consolidated Edison, Inc.",ED,3/9/15,60,60,1578000,60.63,60.42,45.342716 +"Consolidated Edison, Inc.",ED,3/10/15,60.07,60.35,2520400,61.06,60.08,45.087563 +"Consolidated Edison, Inc.",ED,3/11/15,59.51,60.24,2007700,60.31,59.72,44.817406 +"Consolidated Edison, Inc.",ED,3/12/15,60,60,2768400,61.66,61.4,46.078167 +"Consolidated Edison, Inc.",ED,3/13/15,60.27,61.38,2289300,61.38,60.84,45.657906 +"Consolidated Edison, Inc.",ED,3/16/15,61.27,61.27,2598400,62.19,61.72,46.318314 +"Consolidated Edison, Inc.",ED,3/17/15,61.04,61.79,1686200,61.95,61.17,45.905575 +"Consolidated Edison, Inc.",ED,3/18/15,60.65,61.18,4258800,62.67,62.09,46.59598 +"Consolidated Edison, Inc.",ED,3/19/15,60.71,61.8,3767800,62,60.84,45.657906 +"Consolidated Edison, Inc.",ED,3/20/15,60.83,61.21,4196400,61.78,61.47,46.130703 +"Consolidated Edison, Inc.",ED,3/23/15,61.34,61.47,1538300,62.05,61.53,46.175728 +"Consolidated Edison, Inc.",ED,3/24/15,60.74,61.39,1730200,61.9,60.88,45.68794 +"Consolidated Edison, Inc.",ED,3/25/15,60.56,61.02,2194600,61.5,60.58,45.462795 +"Consolidated Edison, Inc.",ED,3/26/15,58.65,60.6,5895200,60.93,58.8,44.126984 +"Consolidated Edison, Inc.",ED,3/27/15,59.4,59.44,4757200,60.59,59.8,44.877434 +"Consolidated Edison, Inc.",ED,3/30/15,59.77,59.85,2895500,60.87,60.79,45.620396 +"Consolidated Edison, Inc.",ED,3/31/15,60.58,60.79,2435000,61.55,61,45.777996 +"Consolidated Edison, Inc.",ED,4/1/15,60.31,60.97,2218100,61.42,61.15,45.890556 +"Consolidated Edison, Inc.",ED,4/2/15,60.82,61.07,1985700,61.34,60.95,45.740467 +"Consolidated Edison, Inc.",ED,4/6/15,61.04,61.04,1602100,61.96,61.55,46.190735 +"Consolidated Edison, Inc.",ED,4/7/15,60.53,61.5,1321200,61.7,60.59,45.4703 +"Consolidated Edison, Inc.",ED,4/8/15,60.08,60.65,1567200,60.8,60.6,45.47781 +"Consolidated Edison, Inc.",ED,4/9/15,59.91,60.51,1714800,60.54,60.26,45.222637 +"Consolidated Edison, Inc.",ED,4/10/15,60.33,60.51,1155400,61.19,60.86,45.672928 +"Consolidated Edison, Inc.",ED,4/13/15,60.41,60.91,861200,61.11,60.46,45.372738 +"Consolidated Edison, Inc.",ED,4/14/15,60.5,60.61,942700,61.07,60.82,45.642914 +"Consolidated Edison, Inc.",ED,4/15/15,60.69,60.81,1143700,61.42,60.76,45.59789 +"Consolidated Edison, Inc.",ED,4/16/15,60.15,60.69,1756600,61.03,60.91,45.71044 +"Consolidated Edison, Inc.",ED,4/17/15,60.62,60.73,2314600,61.48,60.94,45.73296 +"Consolidated Edison, Inc.",ED,4/20/15,61.13,61.15,1591000,62.27,61.8,46.378345 +"Consolidated Edison, Inc.",ED,4/21/15,61.2,61.8,1944100,62.44,61.47,46.130703 +"Consolidated Edison, Inc.",ED,4/22/15,61.02,61.43,1867800,61.82,61.64,46.258274 +"Consolidated Edison, Inc.",ED,4/23/15,61.43,61.57,1570100,62.4,62.1,46.603485 +"Consolidated Edison, Inc.",ED,4/24/15,61.78,61.98,1416100,63.03,62.5,46.903675 +"Consolidated Edison, Inc.",ED,4/27/15,61.46,62.64,1541600,62.64,61.69,46.2958 +"Consolidated Edison, Inc.",ED,4/28/15,61.14,61.5,1751900,62.28,62.27,46.731068 +"Consolidated Edison, Inc.",ED,4/29/15,61.46,61.88,1988800,62.25,62.08,46.58848 +"Consolidated Edison, Inc.",ED,4/30/15,60.92,62,3625600,62,61.55,46.190735 +"Consolidated Edison, Inc.",ED,5/1/15,61.11,61.52,2065700,61.78,61.66,46.27329 +"Consolidated Edison, Inc.",ED,5/4/15,61.46,61.64,1791900,62.54,62.1,46.603485 +"Consolidated Edison, Inc.",ED,5/5/15,60.58,61.84,2245300,61.95,60.82,45.642914 +"Consolidated Edison, Inc.",ED,5/6/15,60.35,60.85,2780100,61.16,61.1,45.853035 +"Consolidated Edison, Inc.",ED,5/7/15,60.98,61.12,2598600,61.96,61.24,45.958088 +"Consolidated Edison, Inc.",ED,5/8/15,60.77,61.96,3377400,62.28,61.08,45.838024 +"Consolidated Edison, Inc.",ED,5/11/15,60.94,61.03,3338300,61.82,61.51,46.160713 +"Consolidated Edison, Inc.",ED,5/12/15,60.6,61.21,2521700,61.41,61.13,45.875546 +"Consolidated Edison, Inc.",ED,5/13/15,60.03,61.32,2651500,61.55,60.24,45.20764 +"Consolidated Edison, Inc.",ED,5/14/15,60.48,60.66,1842900,61.21,61.1,45.853035 +"Consolidated Edison, Inc.",ED,5/15/15,61.09,61.31,2119200,61.81,61.47,46.130703 +"Consolidated Edison, Inc.",ED,5/18/15,60.56,60.66,2494700,61.39,61.05,46.30515 +"Consolidated Edison, Inc.",ED,5/19/15,60.52,60.78,1572100,61.38,61.14,46.37342 +"Consolidated Edison, Inc.",ED,5/20/15,61.02,61.16,1495800,61.72,61.38,46.55545 +"Consolidated Edison, Inc.",ED,5/21/15,61.06,61.38,1237300,61.62,61.37,46.54787 +"Consolidated Edison, Inc.",ED,5/22/15,60.77,61.16,1146300,61.37,61.14,46.37342 +"Consolidated Edison, Inc.",ED,5/26/15,60.54,61.15,1576000,61.22,61.07,46.320328 +"Consolidated Edison, Inc.",ED,5/27/15,60.8,61.07,1899500,61.49,61.34,46.52512 +"Consolidated Edison, Inc.",ED,5/28/15,61.32,61.38,2051500,61.85,61.81,46.881596 +"Consolidated Edison, Inc.",ED,5/29/15,61.52,61.84,2401300,62.17,61.84,46.904346 +"Consolidated Edison, Inc.",ED,6/1/15,61.63,61.87,1193800,62.18,61.71,46.80574 +"Consolidated Edison, Inc.",ED,6/2/15,60.49,61.51,2460600,61.51,61.09,46.33549 +"Consolidated Edison, Inc.",ED,6/3/15,59.53,60.89,2535100,60.95,59.77,45.3343 +"Consolidated Edison, Inc.",ED,6/4/15,59.5,59.5,1690900,60.08,59.69,45.27362 +"Consolidated Edison, Inc.",ED,6/5/15,58.52,59.35,3746700,59.41,58.61,44.45446 +"Consolidated Edison, Inc.",ED,6/8/15,58.43,58.89,3324100,59.28,58.53,44.39378 +"Consolidated Edison, Inc.",ED,6/9/15,57.37,58.59,6655900,59,58.44,44.325516 +"Consolidated Edison, Inc.",ED,6/10/15,57.48,58.92,4933900,59.13,57.75,43.80217 +"Consolidated Edison, Inc.",ED,6/11/15,57.83,58.16,2239600,58.42,58.04,44.022125 +"Consolidated Edison, Inc.",ED,6/12/15,57.52,57.86,1302100,58.09,57.54,43.642883 +"Consolidated Edison, Inc.",ED,6/15/15,57.09,57.88,2527700,57.88,57.21,43.392605 +"Consolidated Edison, Inc.",ED,6/16/15,56.86,57.11,1713500,57.59,57.54,43.642883 +"Consolidated Edison, Inc.",ED,6/17/15,57.43,57.43,2038500,58.31,58.24,44.17383 +"Consolidated Edison, Inc.",ED,6/18/15,58.29,58.29,3151900,59.35,59.2,44.901966 +"Consolidated Edison, Inc.",ED,6/19/15,58.95,59.26,2581600,59.57,58.99,44.742687 +"Consolidated Edison, Inc.",ED,6/22/15,58.56,58.96,1685100,59.15,58.72,44.537895 +"Consolidated Edison, Inc.",ED,6/23/15,57.86,58.57,1691400,58.65,58.07,44.044876 +"Consolidated Edison, Inc.",ED,6/24/15,57.65,58.03,1768200,58.33,57.84,43.870426 +"Consolidated Edison, Inc.",ED,6/25/15,57.4,57.97,2648700,57.99,57.5,43.612556 +"Consolidated Edison, Inc.",ED,6/26/15,57.17,57.45,1984200,58.26,58.1,44.067635 +"Consolidated Edison, Inc.",ED,6/29/15,58.11,58.31,2371900,58.9,58.13,44.0904 +"Consolidated Edison, Inc.",ED,6/30/15,57.62,58.29,2623000,58.4,57.88,43.900772 +"Consolidated Edison, Inc.",ED,7/1/15,57.71,57.81,1852100,58.35,58.28,44.20417 +"Consolidated Edison, Inc.",ED,7/2/15,58.57,58.57,1878500,59.29,59.14,44.856453 +"Consolidated Edison, Inc.",ED,7/6/15,58.94,59.11,2466200,59.66,59.6,45.205364 +"Consolidated Edison, Inc.",ED,7/7/15,59.8,59.83,4826800,61.5,61.08,46.327915 +"Consolidated Edison, Inc.",ED,7/8/15,60.76,61.09,2545500,61.61,61.23,46.44168 +"Consolidated Edison, Inc.",ED,7/9/15,60.18,61.28,1868700,61.38,60.49,45.88041 +"Consolidated Edison, Inc.",ED,7/10/15,60.2,60.42,2058900,61.45,60.81,46.123123 +"Consolidated Edison, Inc.",ED,7/13/15,60.45,60.99,1924400,61.37,60.69,46.03211 +"Consolidated Edison, Inc.",ED,7/14/15,60.26,60.66,2156000,61.08,60.42,45.827305 +"Consolidated Edison, Inc.",ED,7/15/15,60.08,60.42,1191800,60.79,60.79,46.107956 +"Consolidated Edison, Inc.",ED,7/16/15,60.83,60.98,1600000,61.81,61.72,46.813335 +"Consolidated Edison, Inc.",ED,7/17/15,61.1,61.5,2103600,61.64,61.3,46.49477 +"Consolidated Edison, Inc.",ED,7/20/15,60.87,61.2,1746500,61.42,61.4,46.570618 +"Consolidated Edison, Inc.",ED,7/21/15,60.8,61.29,2779300,61.49,61.48,46.631306 +"Consolidated Edison, Inc.",ED,7/22/15,61.32,61.48,2745800,62.31,62.2,47.177402 +"Consolidated Edison, Inc.",ED,7/23/15,60.48,62.06,2788000,62.17,61.15,46.381 +"Consolidated Edison, Inc.",ED,7/24/15,60.51,61.06,2507300,61.17,60.9,46.191383 +"Consolidated Edison, Inc.",ED,7/27/15,60.9,61,2332200,62.07,61.62,46.737484 +"Consolidated Edison, Inc.",ED,7/28/15,61.35,61.54,1705000,61.96,61.9,46.94986 +"Consolidated Edison, Inc.",ED,7/29/15,61.3,61.87,3255100,62.5,62.34,47.283596 +"Consolidated Edison, Inc.",ED,7/30/15,62.01,62.14,1904100,63.35,63.15,47.897964 +"Consolidated Edison, Inc.",ED,7/31/15,63.46,63.6,2135500,64.16,63.59,48.23169 +"Consolidated Edison, Inc.",ED,8/3/15,63.5,63.71,1570000,64.27,63.79,48.38338 +"Consolidated Edison, Inc.",ED,8/4/15,63.1,63.65,1987200,63.72,63.24,47.966225 +"Consolidated Edison, Inc.",ED,8/5/15,63.05,63.4,1328800,63.63,63.41,48.095165 +"Consolidated Edison, Inc.",ED,8/6/15,62.64,63.38,2837400,63.73,63.72,48.3303 +"Consolidated Edison, Inc.",ED,8/7/15,63.18,63.3,3463300,65.35,65.15,49.41491 +"Consolidated Edison, Inc.",ED,8/10/15,64.9,65.26,2583800,65.99,65.15,49.41491 +"Consolidated Edison, Inc.",ED,8/11/15,65.04,65.21,2350300,66.32,65.85,49.945854 +"Consolidated Edison, Inc.",ED,8/12/15,65.5,65.62,3134900,66.96,66.6,50.514706 +"Consolidated Edison, Inc.",ED,8/13/15,65.76,66.3,1944100,67.12,66.92,50.75743 +"Consolidated Edison, Inc.",ED,8/14/15,66.38,66.67,2067400,67.37,67.32,51.060814 +"Consolidated Edison, Inc.",ED,8/17/15,66.36,66.9,1666200,67.05,66.71,51.09146 +"Consolidated Edison, Inc.",ED,8/18/15,66.24,66.6,1684100,66.67,66.51,50.938286 +"Consolidated Edison, Inc.",ED,8/19/15,65.94,66.3,1471500,67.03,66.87,51.21399 +"Consolidated Edison, Inc.",ED,8/20/15,66.35,66.52,1760700,67.31,66.82,51.175705 +"Consolidated Edison, Inc.",ED,8/21/15,66.03,66.62,2162000,67,66.06,50.593616 +"Consolidated Edison, Inc.",ED,8/24/15,63,64.42,4069300,65.48,63.37,48.533436 +"Consolidated Edison, Inc.",ED,8/25/15,62.15,63.79,2833500,64.69,62.2,47.637363 +"Consolidated Edison, Inc.",ED,8/26/15,62.21,62.86,2412700,63.7,63.48,48.61769 +"Consolidated Edison, Inc.",ED,8/27/15,63.18,63.83,2381400,64.13,63.9,48.939346 +"Consolidated Edison, Inc.",ED,8/28/15,62.68,63.5,2392400,63.93,63.6,48.709587 +"Consolidated Edison, Inc.",ED,8/31/15,62.2,63.4,2222300,63.51,62.91,48.18113 +"Consolidated Edison, Inc.",ED,9/1/15,61.19,62.16,2342000,62.33,61.58,47.16251 +"Consolidated Edison, Inc.",ED,9/2/15,60.96,62.1,1430200,62.1,61.65,47.216125 +"Consolidated Edison, Inc.",ED,9/3/15,61.62,61.86,1270000,62.22,61.88,47.39228 +"Consolidated Edison, Inc.",ED,9/4/15,60.49,61.38,1816400,61.64,60.86,46.611095 +"Consolidated Edison, Inc.",ED,9/8/15,61.4,61.42,1818100,62.37,62.34,47.744583 +"Consolidated Edison, Inc.",ED,9/9/15,61.2,62.51,1987200,62.75,61.3,46.94807 +"Consolidated Edison, Inc.",ED,9/10/15,61.28,61.37,1641400,62.08,61.57,47.154854 +"Consolidated Edison, Inc.",ED,9/11/15,61.31,61.36,1426800,62.41,62.39,47.782867 +"Consolidated Edison, Inc.",ED,9/14/15,62.26,62.41,1293900,62.88,62.64,47.974354 +"Consolidated Edison, Inc.",ED,9/15/15,61.96,62.96,1238800,62.96,62.66,47.98966 +"Consolidated Edison, Inc.",ED,9/16/15,62.55,62.68,1725600,63.81,63.55,48.671288 +"Consolidated Edison, Inc.",ED,9/17/15,63.39,63.61,1969100,65.31,64.51,49.406532 +"Consolidated Edison, Inc.",ED,9/18/15,64.11,64.12,4469400,66,65.05,49.82009 +"Consolidated Edison, Inc.",ED,9/21/15,64.72,65.2,2175200,65.66,65.03,49.804787 +"Consolidated Edison, Inc.",ED,9/22/15,64.56,64.68,1958700,65.2,64.99,49.774147 +"Consolidated Edison, Inc.",ED,9/23/15,64.69,64.96,1818300,65.79,65.53,50.187725 +"Consolidated Edison, Inc.",ED,9/24/15,65.38,65.38,2465700,66.18,65.95,50.509384 +"Consolidated Edison, Inc.",ED,9/25/15,65.76,66.07,2349400,66.82,66.26,50.74681 +"Consolidated Edison, Inc.",ED,9/28/15,65.71,66.25,2101400,66.7,65.82,50.409817 +"Consolidated Edison, Inc.",ED,9/29/15,65.26,65.95,2212800,66.1,65.9,50.47108 +"Consolidated Edison, Inc.",ED,9/30/15,65.8,66.14,2051300,66.97,66.85,51.198673 +"Consolidated Edison, Inc.",ED,10/1/15,65.36,66.93,2596800,66.99,65.63,50.264305 +"Consolidated Edison, Inc.",ED,10/2/15,65.69,66.28,2008800,66.86,66.64,51.037846 +"Consolidated Edison, Inc.",ED,10/5/15,66.16,66.83,1795200,67.2,67.08,51.374817 +"Consolidated Edison, Inc.",ED,10/6/15,65.45,66.86,3434500,66.98,65.65,50.279617 +"Consolidated Edison, Inc.",ED,10/7/15,64.87,65.68,2872000,65.8,65.41,50.095814 +"Consolidated Edison, Inc.",ED,10/8/15,65.02,65.2,1646200,66.3,66.27,50.754463 +"Consolidated Edison, Inc.",ED,10/9/15,65.38,66.21,1655500,66.47,65.43,50.11114 +"Consolidated Edison, Inc.",ED,10/12/15,65.35,65.45,1321700,66.26,65.77,50.371517 +"Consolidated Edison, Inc.",ED,10/13/15,65.37,65.78,1605500,65.97,65.54,50.19538 +"Consolidated Edison, Inc.",ED,10/14/15,65.33,65.71,1676400,65.88,65.48,50.149418 +"Consolidated Edison, Inc.",ED,10/15/15,65.41,65.69,1564900,66.61,66.47,50.907646 +"Consolidated Edison, Inc.",ED,10/16/15,66.69,66.83,1826200,67.45,67.02,51.328857 +"Consolidated Edison, Inc.",ED,10/19/15,65.9,66.61,2251000,66.93,66.93,51.259945 +"Consolidated Edison, Inc.",ED,10/20/15,66.64,66.7,1390500,67.36,67.16,51.436096 +"Consolidated Edison, Inc.",ED,10/21/15,66.87,67.41,981600,67.73,66.97,51.290577 +"Consolidated Edison, Inc.",ED,10/22/15,67.01,67.19,1215900,67.94,67.78,51.91093 +"Consolidated Edison, Inc.",ED,10/23/15,66.82,67.59,1677000,67.89,67.04,51.344196 +"Consolidated Edison, Inc.",ED,10/26/15,66.4,67.17,1582500,67.24,67.04,51.344196 +"Consolidated Edison, Inc.",ED,10/27/15,66.73,66.93,1548100,67.45,67.25,51.505024 +"Consolidated Edison, Inc.",ED,10/28/15,65.46,67.24,1973400,67.44,66.41,50.861683 +"Consolidated Edison, Inc.",ED,10/29/15,64.83,66.05,1891800,66.28,65.34,50.04219 +"Consolidated Edison, Inc.",ED,10/30/15,65.34,65.58,3539800,66.09,65.75,50.356216 +"Consolidated Edison, Inc.",ED,11/2/15,65,65.78,2015300,65.99,65.59,50.23366 +"Consolidated Edison, Inc.",ED,11/3/15,64.86,65.43,1638600,65.68,65.64,50.27196 +"Consolidated Edison, Inc.",ED,11/4/15,65.53,65.74,1937900,66.31,65.92,50.486404 +"Consolidated Edison, Inc.",ED,11/5/15,65.21,65.72,2256900,66.19,65.35,50.049862 +"Consolidated Edison, Inc.",ED,11/6/15,61.53,63.94,8174000,64.19,61.95,47.445892 +"Consolidated Edison, Inc.",ED,11/9/15,61.19,61.56,2295900,62.27,61.93,47.430573 +"Consolidated Edison, Inc.",ED,11/10/15,62.06,62.06,1857900,63.06,62.67,47.997322 +"Consolidated Edison, Inc.",ED,11/11/15,62.52,62.68,1884200,63.08,62.92,48.188793 +"Consolidated Edison, Inc.",ED,11/12/15,62.16,62.9,1588500,63.42,62.54,47.89776 +"Consolidated Edison, Inc.",ED,11/13/15,61.75,62.5,2009900,62.99,61.91,47.415245 +"Consolidated Edison, Inc.",ED,11/16/15,61.23,61.26,1682900,62.75,62.72,48.545303 +"Consolidated Edison, Inc.",ED,11/17/15,62.17,62.7,2087600,63.33,62.46,48.34405 +"Consolidated Edison, Inc.",ED,11/18/15,61.83,62.42,1734500,62.85,62.8,48.607224 +"Consolidated Edison, Inc.",ED,11/19/15,62.79,63.04,2708300,63.55,63.19,48.909073 +"Consolidated Edison, Inc.",ED,11/20/15,62.98,63.42,1393300,63.82,63.31,49.00195 +"Consolidated Edison, Inc.",ED,11/23/15,62.78,63.37,1391600,63.67,62.82,48.622692 +"Consolidated Edison, Inc.",ED,11/24/15,61.94,62.47,1580000,62.74,62.35,48.258915 +"Consolidated Edison, Inc.",ED,11/25/15,61.86,62.36,913000,62.44,62.03,48.01124 +"Consolidated Edison, Inc.",ED,11/27/15,62.03,62.07,549900,62.42,62.21,48.15055 +"Consolidated Edison, Inc.",ED,11/30/15,62.05,62.27,1685200,62.6,62.15,48.10412 +"Consolidated Edison, Inc.",ED,12/1/15,62.01,62.38,1130300,62.66,62.59,48.444687 +"Consolidated Edison, Inc.",ED,12/2/15,61.41,62.3,1299300,62.57,61.47,47.5778 +"Consolidated Edison, Inc.",ED,12/3/15,60.3,61.28,2938800,61.28,60.5,46.827003 +"Consolidated Edison, Inc.",ED,12/4/15,60.72,60.72,2217500,62.17,62.15,48.10412 +"Consolidated Edison, Inc.",ED,12/7/15,61.85,62.15,1756400,62.81,62.78,48.591736 +"Consolidated Edison, Inc.",ED,12/8/15,62.29,62.66,2281000,63.62,63.47,49.125793 +"Consolidated Edison, Inc.",ED,12/9/15,62.61,63.28,2852700,63.94,63.02,48.777496 +"Consolidated Edison, Inc.",ED,12/10/15,60.96,62.87,2782200,62.99,61.15,47.330112 +"Consolidated Edison, Inc.",ED,12/11/15,60.32,60.92,2043300,61.44,60.81,47.06695 +"Consolidated Edison, Inc.",ED,12/14/15,61.07,61.22,2375200,62.05,62.04,48.018967 +"Consolidated Edison, Inc.",ED,12/15/15,62.22,62.27,1975800,63.22,62.67,48.50659 +"Consolidated Edison, Inc.",ED,12/16/15,62.88,62.96,2168900,64.3,64.22,49.706306 +"Consolidated Edison, Inc.",ED,12/17/15,63.69,64.17,1847100,64.72,64.22,49.706306 +"Consolidated Edison, Inc.",ED,12/18/15,62.95,64.03,3135800,64.15,63.29,48.98648 +"Consolidated Edison, Inc.",ED,12/21/15,63.04,63.53,1538300,63.82,63.41,49.079357 +"Consolidated Edison, Inc.",ED,12/22/15,62.83,63.46,1336200,63.88,63.7,49.303825 +"Consolidated Edison, Inc.",ED,12/23/15,63.73,63.91,1276900,64.85,64.79,50.147476 +"Consolidated Edison, Inc.",ED,12/24/15,64.58,64.63,536800,64.92,64.75,50.116524 +"Consolidated Edison, Inc.",ED,12/28/15,64.17,64.43,1082500,65.13,65.09,50.379673 +"Consolidated Edison, Inc.",ED,12/29/15,64.92,65.09,1228600,65.66,65.14,50.41838 +"Consolidated Edison, Inc.",ED,12/30/15,65.01,65.14,773000,65.52,65.25,50.503513 +"Consolidated Edison, Inc.",ED,12/31/15,63.8,65.19,1183300,65.25,64.27,49.745 +"Consolidated Edison, Inc.",ED,1/4/16,63.47,63.85,1687600,64.42,64.4,49.845615 +"Consolidated Edison, Inc.",ED,1/5/16,63.58,64.44,1516600,65.17,64.91,50.240364 +"Consolidated Edison, Inc.",ED,1/6/16,64.2,64.45,1681100,65.47,65.22,50.48029 +"Consolidated Edison, Inc.",ED,1/7/16,64.5,64.54,3372900,65.96,65.72,50.867287 +"Consolidated Edison, Inc.",ED,1/8/16,65.72,65.82,5463900,66.8,66.43,51.416847 +"Consolidated Edison, Inc.",ED,1/11/16,66.17,66.59,4280400,67.45,66.31,51.323967 +"Consolidated Edison, Inc.",ED,1/12/16,65.11,66.35,3140100,66.69,65.5,50.697018 +"Consolidated Edison, Inc.",ED,1/13/16,65.59,65.68,3214900,66.99,66.68,51.610344 +"Consolidated Edison, Inc.",ED,1/14/16,66.08,66.56,3882800,67.99,67.62,52.3379 +"Consolidated Edison, Inc.",ED,1/15/16,66.5,66.51,3838600,67.87,67.68,52.384335 +"Consolidated Edison, Inc.",ED,1/19/16,67.65,68,3372100,69.26,69.07,53.46021 +"Consolidated Edison, Inc.",ED,1/20/16,67.73,68.66,3398500,69.05,68.25,52.825516 +"Consolidated Edison, Inc.",ED,1/21/16,66.2,68.25,4585700,68.98,67.69,52.392067 +"Consolidated Edison, Inc.",ED,1/22/16,66.67,68.22,3143700,68.32,67.97,52.608784 +"Consolidated Edison, Inc.",ED,1/25/16,67.48,68.17,2131300,68.23,67.81,52.484966 +"Consolidated Edison, Inc.",ED,1/26/16,67.67,67.92,2111600,69.14,67.99,52.624268 +"Consolidated Edison, Inc.",ED,1/27/16,67.48,67.87,1604000,68.64,68.33,52.88745 +"Consolidated Edison, Inc.",ED,1/28/16,67.65,68.24,1423400,69.63,69.15,53.52212 +"Consolidated Edison, Inc.",ED,1/29/16,69.21,69.7,3791200,70.2,69.39,53.70789 +"Consolidated Edison, Inc.",ED,2/1/16,69.08,69.41,2574500,70.81,70.42,54.505093 +"Consolidated Edison, Inc.",ED,2/2/16,69.88,70.16,1720700,71.22,71.12,55.046898 +"Consolidated Edison, Inc.",ED,2/3/16,71.22,71.26,1955500,72.31,71.67,55.472603 +"Consolidated Edison, Inc.",ED,2/4/16,70.73,71.43,1751200,71.85,71.53,55.364235 +"Consolidated Edison, Inc.",ED,2/5/16,70.14,71.21,2529300,72.24,72.04,55.758976 +"Consolidated Edison, Inc.",ED,2/8/16,71.97,72.14,2855600,73.15,73.08,56.563942 +"Consolidated Edison, Inc.",ED,2/9/16,72.72,73.12,2597300,73.9,73.61,56.97416 +"Consolidated Edison, Inc.",ED,2/10/16,71.94,73.49,2016200,73.7,73.39,56.803864 +"Consolidated Edison, Inc.",ED,2/11/16,72.08,73.39,2489200,73.68,72.15,55.844116 +"Consolidated Edison, Inc.",ED,2/12/16,69.75,71.81,3244200,72,70.72,55.250355 +"Consolidated Edison, Inc.",ED,2/16/16,69.93,70.91,2660100,71.08,70.97,55.44568 +"Consolidated Edison, Inc.",ED,2/17/16,69.34,70.41,3257400,70.72,69.97,54.664436 +"Consolidated Edison, Inc.",ED,2/18/16,69.85,70.03,2799200,71.98,71.31,55.71131 +"Consolidated Edison, Inc.",ED,2/19/16,69.68,71,3049500,71.61,70.87,55.367546 +"Consolidated Edison, Inc.",ED,2/22/16,70.32,71,1801900,71.68,71.58,55.92226 +"Consolidated Edison, Inc.",ED,2/23/16,71.07,71.58,1789600,72.31,72.05,56.289433 +"Consolidated Edison, Inc.",ED,2/24/16,71.19,71.77,1829800,72.4,71.57,55.914444 +"Consolidated Edison, Inc.",ED,2/25/16,71.43,71.67,1413400,72.49,72.45,56.601933 +"Consolidated Edison, Inc.",ED,2/26/16,70.17,71.85,2195200,72.33,70.35,54.961304 +"Consolidated Edison, Inc.",ED,2/29/16,70.01,70.19,2643600,70.73,70.01,54.695675 +"Consolidated Edison, Inc.",ED,3/1/16,69.4,70.36,2445000,70.83,69.78,54.51599 +"Consolidated Edison, Inc.",ED,3/2/16,68.44,69.78,2519000,70.55,70.3,54.922237 +"Consolidated Edison, Inc.",ED,3/3/16,69.3,70.51,2054900,70.63,70.63,55.18005 +"Consolidated Edison, Inc.",ED,3/4/16,69.96,70.25,1667300,71.47,71.39,55.773804 +"Consolidated Edison, Inc.",ED,3/7/16,70.98,71.31,1335100,71.76,71.69,56.008183 +"Consolidated Edison, Inc.",ED,3/8/16,71.35,71.64,1819500,72.95,72.88,56.937878 +"Consolidated Edison, Inc.",ED,3/9/16,72.61,72.61,2103400,73.69,72.73,56.8207 +"Consolidated Edison, Inc.",ED,3/10/16,72.42,73.01,1297800,73.45,73.06,57.078503 +"Consolidated Edison, Inc.",ED,3/11/16,72.99,73.24,1286800,73.75,73.27,57.24256 +"Consolidated Edison, Inc.",ED,3/14/16,72.81,73.14,1320900,73.7,73.47,57.398815 +"Consolidated Edison, Inc.",ED,3/15/16,73.48,73.65,1706200,74.11,73.9,57.734756 +"Consolidated Edison, Inc.",ED,3/16/16,72.56,74.01,2001200,74.53,74.44,58.156647 +"Consolidated Edison, Inc.",ED,3/17/16,74.17,74.48,2440300,75.6,75.48,58.96916 +"Consolidated Edison, Inc.",ED,3/18/16,74.86,75.72,4544300,76.13,75.25,58.789444 +"Consolidated Edison, Inc.",ED,3/21/16,74.12,74.86,1512300,75.37,74.75,58.39883 +"Consolidated Edison, Inc.",ED,3/22/16,74.46,75.1,1594700,75.4,74.56,58.25037 +"Consolidated Edison, Inc.",ED,3/23/16,74.21,74.73,1643700,75.86,75.35,58.86758 +"Consolidated Edison, Inc.",ED,3/24/16,75.06,75.31,1229100,75.92,75.56,59.031654 +"Consolidated Edison, Inc.",ED,3/28/16,75.21,75.56,1370600,76.24,75.55,59.02383 +"Consolidated Edison, Inc.",ED,3/29/16,75.41,75.56,1474200,76.7,76.64,59.875404 +"Consolidated Edison, Inc.",ED,3/30/16,76.06,76.57,1330100,76.97,76.48,59.75037 +"Consolidated Edison, Inc.",ED,3/31/16,76.07,76.55,2722400,77.02,76.62,59.859787 +"Consolidated Edison, Inc.",ED,4/1/16,76.13,76.61,1804100,77.23,76.99,60.148834 +"Consolidated Edison, Inc.",ED,4/4/16,76.09,77,1381500,77.16,76.87,60.055088 +"Consolidated Edison, Inc.",ED,4/5/16,75.61,76.79,2972600,76.94,75.73,59.164463 +"Consolidated Edison, Inc.",ED,4/6/16,74.95,75.57,1614400,75.65,75.41,58.914444 +"Consolidated Edison, Inc.",ED,4/7/16,75.28,75.31,1534900,76.28,75.97,59.351967 +"Consolidated Edison, Inc.",ED,4/8/16,75.95,76.16,1011200,76.68,76.04,59.406643 +"Consolidated Edison, Inc.",ED,4/11/16,75.48,76.07,1025900,76.53,75.58,59.047276 +"Consolidated Edison, Inc.",ED,4/12/16,75.26,75.51,1312500,76.11,76.05,59.414467 +"Consolidated Edison, Inc.",ED,4/13/16,74.71,76.01,1587000,76.01,75.25,58.789444 +"Consolidated Edison, Inc.",ED,4/14/16,74.86,75.12,1313200,75.45,75.28,58.812874 +"Consolidated Edison, Inc.",ED,4/15/16,75.14,75.31,1157900,75.97,75.85,59.258217 +"Consolidated Edison, Inc.",ED,4/18/16,74.73,75.85,1564100,75.85,75.77,59.195694 +"Consolidated Edison, Inc.",ED,4/19/16,75.14,75.71,1433600,76.03,76.01,59.3832 +"Consolidated Edison, Inc.",ED,4/20/16,73.27,75.93,2182700,76.1,73.46,57.391003 +"Consolidated Edison, Inc.",ED,4/21/16,70.73,73.27,3751300,73.63,71.1,55.54725 +"Consolidated Edison, Inc.",ED,4/22/16,71.19,71.43,1677200,71.97,71.58,55.92226 +"Consolidated Edison, Inc.",ED,4/25/16,71.31,71.46,1713300,72.39,72.25,56.445694 +"Consolidated Edison, Inc.",ED,4/26/16,71.95,72.26,1606100,72.64,72.04,56.281635 +"Consolidated Edison, Inc.",ED,4/27/16,72.21,72.32,1727700,73.75,73.52,57.437874 +"Consolidated Edison, Inc.",ED,4/28/16,72.72,73.09,1695200,74.26,74.26,58.016003 +"Consolidated Edison, Inc.",ED,4/29/16,73.11,73.83,1998600,74.63,74.6,58.28164 +"Consolidated Edison, Inc.",ED,5/2/16,74.37,74.66,1687500,75.75,75.4,58.90664 +"Consolidated Edison, Inc.",ED,5/3/16,74.93,75.47,1574600,75.9,75.22,58.766037 +"Consolidated Edison, Inc.",ED,5/4/16,75.05,75.11,1609100,76.65,76.23,59.5551 +"Consolidated Edison, Inc.",ED,5/5/16,75.11,75.95,2006100,76.76,75.58,59.047276 +"Consolidated Edison, Inc.",ED,5/6/16,72.86,75.42,3679700,75.43,74.16,57.93788 +"Consolidated Edison, Inc.",ED,5/9/16,73.76,74.3,1908200,74.82,74.35,58.08632 +"Consolidated Edison, Inc.",ED,5/10/16,73.16,73.26,4320800,74.75,73.81,57.66444 +"Consolidated Edison, Inc.",ED,5/11/16,73.37,73.7,9233600,74.8,74.43,58.148838 +"Consolidated Edison, Inc.",ED,5/12/16,73.79,74.5,3060800,75.22,74.96,58.562885 +"Consolidated Edison, Inc.",ED,5/13/16,74.37,74.92,1900300,75.12,74.62,58.297268 +"Consolidated Edison, Inc.",ED,5/16/16,73.05,73.77,1887800,74.02,74.01,58.344563 +"Consolidated Edison, Inc.",ED,5/17/16,71.84,73.79,2798000,73.9,72.28,56.98075 +"Consolidated Edison, Inc.",ED,5/18/16,70.83,71.99,3047200,72.6,71.14,56.08205 +"Consolidated Edison, Inc.",ED,5/19/16,70.31,71.09,2109600,71.86,71.83,56.626 +"Consolidated Edison, Inc.",ED,5/20/16,71.37,72.07,2172000,72.23,72.16,56.88614 +"Consolidated Edison, Inc.",ED,5/23/16,71.63,72.34,1600600,72.4,71.7,56.523506 +"Consolidated Edison, Inc.",ED,5/24/16,71.54,71.75,1526700,72.3,72.14,56.870388 +"Consolidated Edison, Inc.",ED,5/25/16,71.4,71.97,1740000,72.05,71.79,56.59446 +"Consolidated Edison, Inc.",ED,5/26/16,71.86,71.87,1144400,72.83,72.73,57.335506 +"Consolidated Edison, Inc.",ED,5/27/16,72.31,72.93,1131200,73.1,72.74,57.343372 +"Consolidated Edison, Inc.",ED,5/31/16,72.31,72.46,2849500,73.4,73.26,57.75331 +"Consolidated Edison, Inc.",ED,6/1/16,73.1,73.29,1736900,73.68,73.65,58.060776 +"Consolidated Edison, Inc.",ED,6/2/16,72.94,73.56,1691300,73.74,73.64,58.052887 +"Consolidated Edison, Inc.",ED,6/3/16,74.22,74.22,2244900,75.73,75.35,59.400925 +"Consolidated Edison, Inc.",ED,6/6/16,74.59,75.16,1879200,75.55,75.04,59.156536 +"Consolidated Edison, Inc.",ED,6/7/16,74.47,75.07,1690000,75.41,74.65,58.849102 +"Consolidated Edison, Inc.",ED,6/8/16,74.55,74.65,1215800,75.47,75.4,59.440342 +"Consolidated Edison, Inc.",ED,6/9/16,75.41,75.41,1585900,76.67,76.54,60.339043 +"Consolidated Edison, Inc.",ED,6/10/16,76.48,76.58,2902500,77.29,77.14,60.812057 +"Consolidated Edison, Inc.",ED,6/13/16,76.79,77.14,2285500,77.54,77.22,60.87512 +"Consolidated Edison, Inc.",ED,6/14/16,76.78,77.19,2396600,78.25,78.25,61.687084 +"Consolidated Edison, Inc.",ED,6/15/16,76.98,78.25,2117700,78.4,77.31,60.946068 +"Consolidated Edison, Inc.",ED,6/16/16,77.32,77.39,2442300,78.33,77.95,61.450592 +"Consolidated Edison, Inc.",ED,6/17/16,76.97,77.86,3858000,78.08,77.84,61.363884 +"Consolidated Edison, Inc.",ED,6/20/16,76.37,77.95,2107500,77.97,77.16,60.827805 +"Consolidated Edison, Inc.",ED,6/21/16,76.84,77.37,1364600,77.53,77.17,60.835697 +"Consolidated Edison, Inc.",ED,6/22/16,76.91,77.26,1281500,77.41,77.16,60.827805 +"Consolidated Edison, Inc.",ED,6/23/16,76.3,77.11,1574000,77.11,76.86,60.591316 +"Consolidated Edison, Inc.",ED,6/24/16,76.53,76.82,4230800,78.87,78.41,61.813225 +"Consolidated Edison, Inc.",ED,6/27/16,78.24,78.47,3556000,80.08,79.73,62.853813 +"Consolidated Edison, Inc.",ED,6/28/16,78.31,79.55,2514000,79.58,79.2,62.436016 +"Consolidated Edison, Inc.",ED,6/29/16,78.56,79.22,1882800,79.66,79.07,62.333534 +"Consolidated Edison, Inc.",ED,6/30/16,78.91,79.18,2222100,80.44,80.44,63.41354 +"Consolidated Edison, Inc.",ED,7/1/16,79.44,80.81,1573800,80.98,80.51,63.468746 +"Consolidated Edison, Inc.",ED,7/5/16,80.51,80.72,2148300,81.88,81.67,64.383194 +"Consolidated Edison, Inc.",ED,7/6/16,80.53,81.22,1783700,81.64,81.55,64.28859 +"Consolidated Edison, Inc.",ED,7/7/16,79.72,81.27,2367100,81.35,79.99,63.058804 +"Consolidated Edison, Inc.",ED,7/8/16,79.05,79.75,2334600,80.42,80.38,63.36623 +"Consolidated Edison, Inc.",ED,7/11/16,79.09,79.93,2440500,80.48,80.2,63.224358 +"Consolidated Edison, Inc.",ED,7/12/16,78.73,79.66,2406200,79.86,78.77,62.097034 +"Consolidated Edison, Inc.",ED,7/13/16,78.8,79.15,2069600,79.56,79.42,62.60943 +"Consolidated Edison, Inc.",ED,7/14/16,78.62,78.78,1660800,79.26,79.12,62.372974 +"Consolidated Edison, Inc.",ED,7/15/16,78.6,79.14,1753300,79.52,79.15,62.396584 +"Consolidated Edison, Inc.",ED,7/18/16,78.87,79.44,1578100,79.68,79.06,62.325634 +"Consolidated Edison, Inc.",ED,7/19/16,78.67,79.09,999300,79.33,79.11,62.365055 +"Consolidated Edison, Inc.",ED,7/20/16,78.47,79.11,1576200,79.27,78.91,62.207405 +"Consolidated Edison, Inc.",ED,7/21/16,78.34,78.91,1921600,79.89,79.89,62.979954 +"Consolidated Edison, Inc.",ED,7/22/16,79.79,79.79,1866400,81.27,81.18,63.996914 +"Consolidated Edison, Inc.",ED,7/25/16,80.62,81.16,1290000,81.27,81.19,64.004814 +"Consolidated Edison, Inc.",ED,7/26/16,80.04,81.2,1255000,81.2,80.45,63.421413 +"Consolidated Edison, Inc.",ED,7/27/16,78.31,80.25,2809500,80.32,79.43,62.61735 +"Consolidated Edison, Inc.",ED,7/28/16,79.12,79.43,922500,80.06,79.88,62.972065 +"Consolidated Edison, Inc.",ED,7/29/16,79.55,79.78,2338500,80.85,80.08,63.12974 +"Consolidated Edison, Inc.",ED,8/1/16,79.68,79.71,1364100,80.61,80.46,63.429317 +"Consolidated Edison, Inc.",ED,8/2/16,79.64,80.19,1121500,80.41,80.12,63.161297 +"Consolidated Edison, Inc.",ED,8/3/16,78.55,80.04,1589600,80.19,78.9,62.199535 +"Consolidated Edison, Inc.",ED,8/4/16,78.53,79.03,1360500,79.4,78.79,62.112797 +"Consolidated Edison, Inc.",ED,8/5/16,77.66,78.45,1965600,78.64,77.75,61.292923 +"Consolidated Edison, Inc.",ED,8/8/16,77.43,77.83,1363900,78.37,77.65,61.214096 +"Consolidated Edison, Inc.",ED,8/9/16,77.4,77.77,1429100,78.32,78.09,61.56097 +"Consolidated Edison, Inc.",ED,8/10/16,77.98,78.32,1376500,78.49,78.24,61.67922 +"Consolidated Edison, Inc.",ED,8/11/16,77.85,78.09,1427700,78.42,78.39,61.797462 +"Consolidated Edison, Inc.",ED,8/12/16,78.42,78.73,1819500,79.02,78.79,62.112797 +"Consolidated Edison, Inc.",ED,8/15/16,76.09,78,3167700,78.27,76.24,60.618015 +"Consolidated Edison, Inc.",ED,8/16/16,75.08,76.06,2199300,76.11,75.08,59.695713 +"Consolidated Edison, Inc.",ED,8/17/16,74.09,75,2404900,76.45,76.38,60.729336 +"Consolidated Edison, Inc.",ED,8/18/16,76.17,76.17,2718600,77.51,77.38,61.524418 +"Consolidated Edison, Inc.",ED,8/19/16,75.93,77.04,1860600,77.08,76.5,60.824753 +"Consolidated Edison, Inc.",ED,8/22/16,76.47,76.77,931100,77.14,76.75,61.023506 +"Consolidated Edison, Inc.",ED,8/23/16,76.46,76.69,814900,77.19,76.46,60.792946 +"Consolidated Edison, Inc.",ED,8/24/16,75.63,76.23,1290700,76.5,76.32,60.681625 +"Consolidated Edison, Inc.",ED,8/25/16,76.13,76.4,1221900,76.89,76.45,60.78499 +"Consolidated Edison, Inc.",ED,8/26/16,74.69,76.5,1126800,76.93,74.77,59.449215 +"Consolidated Edison, Inc.",ED,8/29/16,74.87,75.11,1857400,75.66,75.25,59.830856 +"Consolidated Edison, Inc.",ED,8/30/16,74.56,75.07,1218400,75.57,74.6,59.314064 +"Consolidated Edison, Inc.",ED,8/31/16,74.31,74.68,2252000,75.28,75.25,59.830856 +"Consolidated Edison, Inc.",ED,9/1/16,74.71,75.15,1023600,75.25,74.88,59.53669 +"Consolidated Edison, Inc.",ED,9/2/16,74.66,74.89,1625900,75.9,75.55,60.069412 +"Consolidated Edison, Inc.",ED,9/6/16,75.56,75.58,1160700,76.45,76.28,60.649845 +"Consolidated Edison, Inc.",ED,9/7/16,75.67,76.2,1171300,76.29,76.01,60.43514 +"Consolidated Edison, Inc.",ED,9/8/16,75.46,75.81,1484800,76.27,75.87,60.323837 +"Consolidated Edison, Inc.",ED,9/9/16,72.93,74.88,3302900,75.24,72.95,58.002163 +"Consolidated Edison, Inc.",ED,9/12/16,73,73,2496700,74.64,74.45,59.19479 +"Consolidated Edison, Inc.",ED,9/13/16,73.1,74.48,1658500,74.49,73.23,58.224777 +"Consolidated Edison, Inc.",ED,9/14/16,73.61,73.95,2025400,74.64,74.13,58.940353 +"Consolidated Edison, Inc.",ED,9/15/16,73.79,74.16,1404100,74.72,74.56,59.282257 +"Consolidated Edison, Inc.",ED,9/16/16,74.2,74.41,2897800,75.37,75.31,59.878574 +"Consolidated Edison, Inc.",ED,9/19/16,75.3,75.3,1755200,76.45,76.4,60.745247 +"Consolidated Edison, Inc.",ED,9/20/16,76.36,76.63,2458400,76.83,76.54,60.856552 +"Consolidated Edison, Inc.",ED,9/21/16,76.36,76.46,2023500,78.09,78.06,62.06508 +"Consolidated Edison, Inc.",ED,9/22/16,78.25,78.36,1928000,79,78.85,62.693195 +"Consolidated Edison, Inc.",ED,9/23/16,78.25,78.6,1239100,79.02,78.68,62.558044 +"Consolidated Edison, Inc.",ED,9/26/16,78.31,78.71,1526100,78.99,78.66,62.542156 +"Consolidated Edison, Inc.",ED,9/27/16,77.72,79.15,1679900,79.54,77.85,61.898132 +"Consolidated Edison, Inc.",ED,9/28/16,76.78,77.92,1719300,78.04,77.17,61.35746 +"Consolidated Edison, Inc.",ED,9/29/16,75.98,76.91,1639700,76.96,76.53,60.84859 +"Consolidated Edison, Inc.",ED,9/30/16,74.79,76.79,2978900,77.11,75.3,59.870644 +"Consolidated Edison, Inc.",ED,10/3/16,73.91,75.15,1937300,75.21,74.24,59.027824 +"Consolidated Edison, Inc.",ED,10/4/16,72.39,74.12,2553600,74.12,72.77,57.859035 +"Consolidated Edison, Inc.",ED,10/5/16,72.14,72.82,2341900,73.41,72.5,57.64435 +"Consolidated Edison, Inc.",ED,10/6/16,71.78,72.25,2003400,72.83,72.33,57.509193 +"Consolidated Edison, Inc.",ED,10/7/16,72.03,72.8,2096600,73.56,72.03,57.270687 +"Consolidated Edison, Inc.",ED,10/10/16,71.69,71.99,1340100,72.52,72.2,57.405838 +"Consolidated Edison, Inc.",ED,10/11/16,71.35,71.91,2069900,72.33,71.66,56.976494 +"Consolidated Edison, Inc.",ED,10/12/16,71.67,71.76,1675900,72.3,72.07,57.30248 +"Consolidated Edison, Inc.",ED,10/13/16,72.1,72.23,1583400,73.6,72.94,57.994205 +"Consolidated Edison, Inc.",ED,10/14/16,72.16,72.65,1288200,73.38,72.49,57.636402 +"Consolidated Edison, Inc.",ED,10/17/16,72.67,72.73,1164500,73.12,73,58.0419 +"Consolidated Edison, Inc.",ED,10/18/16,72.39,73.42,1670300,73.68,73.24,58.232735 +"Consolidated Edison, Inc.",ED,10/19/16,72.9,73.26,1486900,73.79,73.44,58.391758 +"Consolidated Edison, Inc.",ED,10/20/16,73.34,73.53,989400,74.25,73.62,58.53487 +"Consolidated Edison, Inc.",ED,10/21/16,72.93,73.22,1054100,73.55,73.17,58.17708 +"Consolidated Edison, Inc.",ED,10/24/16,72.72,73.61,1268400,73.72,73.17,58.17708 +"Consolidated Edison, Inc.",ED,10/25/16,72.95,73.12,1273500,73.73,73.65,58.558723 +"Consolidated Edison, Inc.",ED,10/26/16,73.28,73.57,965600,74,73.88,58.74159 +"Consolidated Edison, Inc.",ED,10/27/16,73.01,73.57,1256300,73.92,73.47,58.415615 +"Consolidated Edison, Inc.",ED,10/28/16,73.51,73.61,1108900,74.25,73.99,58.829063 +"Consolidated Edison, Inc.",ED,10/31/16,74.06,74.22,2506900,76.03,75.55,60.069412 +"Consolidated Edison, Inc.",ED,11/1/16,73.89,75.48,1635300,75.48,74.05,58.87675 +"Consolidated Edison, Inc.",ED,11/2/16,72.96,74.03,1870100,74.14,73.82,58.693897 +"Consolidated Edison, Inc.",ED,11/3/16,73.25,73.62,1517000,74.28,73.87,58.73363 +"Consolidated Edison, Inc.",ED,11/4/16,73.61,75.27,1841700,75.41,73.75,58.638226 +"Consolidated Edison, Inc.",ED,11/7/16,72.88,73.94,1728700,74.55,74.54,59.266357 +"Consolidated Edison, Inc.",ED,11/8/16,74.61,74.72,1361400,75.62,75.33,59.89448 +"Consolidated Edison, Inc.",ED,11/9/16,72.15,72.95,2983300,73.41,72.26,57.45355 +"Consolidated Edison, Inc.",ED,11/10/16,68.99,72.05,3992800,72.05,70.69,56.205246 +"Consolidated Edison, Inc.",ED,11/11/16,70.27,70.69,2107000,71.62,70.49,56.04622 +"Consolidated Edison, Inc.",ED,11/14/16,68.76,69.35,2446400,69.82,69.55,55.8295 +"Consolidated Edison, Inc.",ED,11/15/16,69.91,69.92,2560900,71.03,70.57,56.648254 +"Consolidated Edison, Inc.",ED,11/16/16,69.4,70.83,1722600,71,69.84,56.062267 +"Consolidated Edison, Inc.",ED,11/17/16,69.58,69.61,1152700,70.41,70.04,56.222828 +"Consolidated Edison, Inc.",ED,11/18/16,69.26,69.99,1777200,70.33,69.53,55.81343 +"Consolidated Edison, Inc.",ED,11/21/16,69.45,69.76,1612800,70.15,70.1,56.27098 +"Consolidated Edison, Inc.",ED,11/22/16,69.64,70.23,1396300,70.57,70.32,56.447582 +"Consolidated Edison, Inc.",ED,11/23/16,69.42,69.78,1388900,70.37,69.55,55.8295 +"Consolidated Edison, Inc.",ED,11/25/16,69.75,69.9,930200,70.9,70.66,56.720528 +"Consolidated Edison, Inc.",ED,11/28/16,70.78,70.78,2065800,72.73,72.65,58.317936 +"Consolidated Edison, Inc.",ED,11/29/16,72.37,72.43,1988300,73.22,72.65,58.317936 +"Consolidated Edison, Inc.",ED,11/30/16,69.75,71.67,3847100,71.78,69.77,56.006084 +"Consolidated Edison, Inc.",ED,12/1/16,69.11,69.31,1959300,69.79,69.47,55.76528 +"Consolidated Edison, Inc.",ED,12/2/16,69.28,70.09,1551100,70.55,69.69,55.941875 +"Consolidated Edison, Inc.",ED,12/5/16,68.85,69.31,2048400,69.76,69.72,55.96595 +"Consolidated Edison, Inc.",ED,12/6/16,69.06,69.97,1446200,69.99,69.15,55.508404 +"Consolidated Edison, Inc.",ED,12/7/16,69.38,69.38,1416900,70.42,70.41,56.519833 +"Consolidated Edison, Inc.",ED,12/8/16,69.33,69.89,1269400,70.71,70.58,56.6563 +"Consolidated Edison, Inc.",ED,12/9/16,70.4,70.66,1775800,71.52,71.44,57.346634 +"Consolidated Edison, Inc.",ED,12/12/16,71.27,71.37,1787900,72.99,72.82,58.454388 +"Consolidated Edison, Inc.",ED,12/13/16,72.77,72.87,2068300,73.53,73.28,58.823666 +"Consolidated Edison, Inc.",ED,12/14/16,71.05,73.44,2129400,73.91,71.21,57.162006 +"Consolidated Edison, Inc.",ED,12/15/16,70.75,71.15,1658000,71.85,71.75,57.595493 +"Consolidated Edison, Inc.",ED,12/16/16,71.79,71.79,3048400,73.36,72.68,58.342014 +"Consolidated Edison, Inc.",ED,12/19/16,72.55,73.03,1151900,73.46,73.04,58.630985 +"Consolidated Edison, Inc.",ED,12/20/16,72.76,73.02,1626500,73.87,73.44,58.952095 +"Consolidated Edison, Inc.",ED,12/21/16,73.1,73.44,729400,73.86,73.12,58.695217 +"Consolidated Edison, Inc.",ED,12/22/16,72.8,73.11,1187300,73.64,73.5,59.000248 +"Consolidated Edison, Inc.",ED,12/23/16,73.29,73.65,482600,73.82,73.63,59.104607 +"Consolidated Edison, Inc.",ED,12/27/16,73.26,73.51,724100,73.93,73.75,59.200928 +"Consolidated Edison, Inc.",ED,12/28/16,72.94,73.72,873400,73.72,73.07,58.65508 +"Consolidated Edison, Inc.",ED,12/29/16,73.15,73.16,1111400,74.14,74.07,59.4578 +"Consolidated Edison, Inc.",ED,12/30/16,73.41,74.08,1139000,74.3,73.68,59.144733 +"Consolidated Edison, Inc.",ED,1/3/17,72.74,73.72,1699600,73.74,73.63,59.104607 +"Consolidated Edison, Inc.",ED,1/4/17,73.3,73.72,1259600,74.2,73.56,59.048424 +"Consolidated Edison, Inc.",ED,1/5/17,72.97,73.54,1802900,73.99,73.72,59.176857 +"Consolidated Edison, Inc.",ED,1/6/17,73.17,73.29,914600,74.02,73.94,59.353443 +"Consolidated Edison, Inc.",ED,1/9/17,72.71,74.1,1479300,74.1,72.76,58.406254 +"Consolidated Edison, Inc.",ED,1/10/17,72.14,72.63,1124200,72.82,72.64,58.309917 +"Consolidated Edison, Inc.",ED,1/11/17,72.41,72.63,1288800,73.17,73.03,58.62297 +"Consolidated Edison, Inc.",ED,1/12/17,72.5,73.01,1493100,73.74,73.62,59.096577 +"Consolidated Edison, Inc.",ED,1/13/17,73.04,73.44,1179900,73.65,73.6,59.08053 +"Consolidated Edison, Inc.",ED,1/17/17,73.67,73.89,1601900,74.64,74.6,59.88325 +"Consolidated Edison, Inc.",ED,1/18/17,74.12,74.28,1455500,74.83,74.43,59.74679 +"Consolidated Edison, Inc.",ED,1/19/17,73.26,73.95,1395500,74.15,73.49,58.992226 +"Consolidated Edison, Inc.",ED,1/20/17,72.79,73.41,2034800,73.8,73.08,58.66311 +"Consolidated Edison, Inc.",ED,1/23/17,72.7,73.27,1527100,73.53,72.96,58.56678 +"Consolidated Edison, Inc.",ED,1/24/17,72.54,72.82,1544100,73.11,72.79,58.43032 +"Consolidated Edison, Inc.",ED,1/25/17,72.13,72.52,1990900,72.77,72.74,58.39018 +"Consolidated Edison, Inc.",ED,1/26/17,72.51,72.51,1451300,73.52,73.02,58.61494 +"Consolidated Edison, Inc.",ED,1/27/17,72.92,73.29,1488300,73.51,73.12,58.695217 +"Consolidated Edison, Inc.",ED,1/30/17,72.81,73.34,1595100,73.56,73.26,58.807602 +"Consolidated Edison, Inc.",ED,1/31/17,73.34,73.44,2991000,74.55,74.35,59.682568 +"Consolidated Edison, Inc.",ED,2/1/17,73.05,73.82,1766300,74.02,73.33,58.86378 +"Consolidated Edison, Inc.",ED,2/2/17,73.17,73.47,1488000,74.5,74.47,59.77889 +"Consolidated Edison, Inc.",ED,2/3/17,73.94,74.5,2302100,74.7,74.2,59.562164 +"Consolidated Edison, Inc.",ED,2/6/17,74.05,74.55,1758300,74.74,74.3,59.642445 +"Consolidated Edison, Inc.",ED,2/7/17,74.17,74.31,831900,74.6,74.51,59.811005 +"Consolidated Edison, Inc.",ED,2/8/17,74.62,74.62,1121600,75.31,75.25,60.405003 +"Consolidated Edison, Inc.",ED,2/9/17,74.26,75.13,1801900,75.44,74.39,59.714676 +"Consolidated Edison, Inc.",ED,2/10/17,74.18,74.29,1321700,74.96,74.75,60.00366 +"Consolidated Edison, Inc.",ED,2/13/17,73.64,74.29,1695200,74.48,74.35,60.238617 +"Consolidated Edison, Inc.",ED,2/14/17,73.39,74.14,1254300,74.3,73.69,59.70389 +"Consolidated Edison, Inc.",ED,2/15/17,72.94,73.21,1616700,73.76,73.7,59.711983 +"Consolidated Edison, Inc.",ED,2/16/17,73.53,73.68,2953000,74.49,74.29,60.19001 +"Consolidated Edison, Inc.",ED,2/17/17,72.63,74.08,2768800,74.08,73.5,59.549942 +"Consolidated Edison, Inc.",ED,2/21/17,73.22,73.5,1854700,74.68,74.52,60.376343 +"Consolidated Edison, Inc.",ED,2/22/17,74.2,74.52,2410800,75.09,75.01,60.773346 +"Consolidated Edison, Inc.",ED,2/23/17,75.07,75.29,1438000,75.99,75.91,61.502537 +"Consolidated Edison, Inc.",ED,2/24/17,76.07,76.25,1609700,76.76,76.61,62.06968 +"Consolidated Edison, Inc.",ED,2/27/17,76.19,76.61,1239000,76.71,76.47,61.956234 +"Consolidated Edison, Inc.",ED,2/28/17,76.26,76.29,1727500,77.24,77.04,62.418064 +"Consolidated Edison, Inc.",ED,3/1/17,75.59,75.91,1780800,76.91,76.18,61.721287 +"Consolidated Edison, Inc.",ED,3/2/17,75.79,75.97,2164800,77.5,77.19,62.539604 +"Consolidated Edison, Inc.",ED,3/3/17,76.19,77.31,1525700,77.31,76.67,62.118286 +"Consolidated Edison, Inc.",ED,3/6/17,76.44,76.67,1328500,77.02,76.64,62.093987 +"Consolidated Edison, Inc.",ED,3/7/17,76.39,76.49,1088200,76.86,76.64,62.093987 +"Consolidated Edison, Inc.",ED,3/8/17,75.42,76.06,1201600,76.09,75.51,61.17846 +"Consolidated Edison, Inc.",ED,3/9/17,75.11,75.64,1776900,76,75.13,60.870575 +"Consolidated Edison, Inc.",ED,3/10/17,75.38,75.52,1145100,76.02,75.98,61.559246 +"Consolidated Edison, Inc.",ED,3/13/17,75.79,75.98,1414100,76.28,76.28,61.802315 +"Consolidated Edison, Inc.",ED,3/14/17,76.03,76.24,1203100,76.57,76.42,61.91574 +"Consolidated Edison, Inc.",ED,3/15/17,76.49,76.67,1547200,78.11,77.64,62.904186 +"Consolidated Edison, Inc.",ED,3/16/17,76.19,77.34,1892200,77.62,76.32,61.83472 +"Consolidated Edison, Inc.",ED,3/17/17,76.4,76.53,2989100,77.09,76.68,62.1264 +"Consolidated Edison, Inc.",ED,3/20/17,75.94,76.89,1060900,77.05,76.09,61.648365 +"Consolidated Edison, Inc.",ED,3/21/17,76.05,76.1,1603000,77.57,77.34,62.661133 +"Consolidated Edison, Inc.",ED,3/22/17,77.51,77.65,2040300,78.36,78.11,63.28499 +"Consolidated Edison, Inc.",ED,3/23/17,77.66,78,1270900,78.68,77.89,63.106743 +"Consolidated Edison, Inc.",ED,3/24/17,77.76,77.89,1130200,78.66,78.41,63.52805 +"Consolidated Edison, Inc.",ED,3/27/17,78.14,78.52,1783800,78.98,78.55,63.64149 +"Consolidated Edison, Inc.",ED,3/28/17,78.11,78.33,1241400,78.63,78.53,63.62526 +"Consolidated Edison, Inc.",ED,3/29/17,77.75,78.27,1260800,78.48,78.18,63.341694 +"Consolidated Edison, Inc.",ED,3/30/17,77.44,77.99,827100,78,77.74,62.985207 +"Consolidated Edison, Inc.",ED,3/31/17,77.29,77.62,1300400,78.08,77.66,62.92041 +"Consolidated Edison, Inc.",ED,4/3/17,77.14,77.75,2192100,77.83,77.83,63.058117 +"Consolidated Edison, Inc.",ED,4/4/17,77.5,77.7,1130200,78.28,77.96,63.163452 +"Consolidated Edison, Inc.",ED,4/5/17,77.59,77.86,1291300,78.61,78.53,63.62526 +"Consolidated Edison, Inc.",ED,4/6/17,77.98,78.37,1010500,78.5,78.33,63.463234 +"Consolidated Edison, Inc.",ED,4/7/17,77.8,78.69,1988500,78.76,77.82,63.050034 +"Consolidated Edison, Inc.",ED,4/10/17,77.54,77.87,932900,78.15,78.01,63.203968 +"Consolidated Edison, Inc.",ED,4/11/17,77.31,77.87,1733100,78.09,77.9,63.114845 +"Consolidated Edison, Inc.",ED,4/12/17,77.44,77.63,2095600,78.59,78.58,63.665775 +"Consolidated Edison, Inc.",ED,4/13/17,77.95,78.48,1578800,78.82,78.53,63.62526 +"Consolidated Edison, Inc.",ED,4/17/17,78.47,78.61,1307300,78.87,78.87,63.90073 +"Consolidated Edison, Inc.",ED,4/18/17,78.66,78.89,1549000,79.29,79.09,64.07898 +"Consolidated Edison, Inc.",ED,4/19/17,78.57,78.89,1700200,79.07,78.78,63.82781 +"Consolidated Edison, Inc.",ED,4/20/17,77.8,78.78,1836400,78.78,78.28,63.422718 +"Consolidated Edison, Inc.",ED,4/21/17,78.22,78.24,2137300,79.27,79.09,64.07898 +"Consolidated Edison, Inc.",ED,4/24/17,78.57,79.14,1744600,79.5,79.4,64.330154 +"Consolidated Edison, Inc.",ED,4/25/17,78.87,79,1146000,79.48,79.4,64.330154 +"Consolidated Edison, Inc.",ED,4/26/17,79.09,79.32,1099000,79.71,79.14,64.11949 +"Consolidated Edison, Inc.",ED,4/27/17,79.02,79.17,1495300,80.1,79.58,64.475975 +"Consolidated Edison, Inc.",ED,4/28/17,78.98,79.39,2890300,79.58,79.28,64.23291 +"Consolidated Edison, Inc.",ED,5/1/17,78.77,79.3,1284300,79.45,78.85,63.884533 +"Consolidated Edison, Inc.",ED,5/2/17,78.77,79.03,1386700,79.33,79.26,64.21672 +"Consolidated Edison, Inc.",ED,5/3/17,78.71,79.25,1495800,79.35,78.76,63.8116 +"Consolidated Edison, Inc.",ED,5/4/17,78.42,78.46,1598400,79.09,78.88,63.908833 +"Consolidated Edison, Inc.",ED,5/5/17,79.01,79.43,1650300,80.21,79.81,64.66233 +"Consolidated Edison, Inc.",ED,5/8/17,79.08,79.28,1168700,79.78,79.39,64.322044 +"Consolidated Edison, Inc.",ED,5/9/17,78.69,79.28,1472400,79.37,78.81,63.852123 +"Consolidated Edison, Inc.",ED,5/10/17,78.79,78.95,1489200,79.36,79.04,64.03848 +"Consolidated Edison, Inc.",ED,5/11/17,78.72,79,1337800,79.47,79.46,64.37875 +"Consolidated Edison, Inc.",ED,5/12/17,79.51,79.66,1282900,80.08,79.9,64.73525 +"Consolidated Edison, Inc.",ED,5/15/17,79.07,79.36,1506700,79.69,79.61,65.06215 +"Consolidated Edison, Inc.",ED,5/16/17,79.13,79.64,1288600,79.73,79.14,64.67804 +"Consolidated Edison, Inc.",ED,5/17/17,78.96,79.14,1748100,79.87,79.36,64.85784 +"Consolidated Edison, Inc.",ED,5/18/17,79.03,79.46,1613500,80.09,79.92,65.315506 +"Consolidated Edison, Inc.",ED,5/19/17,79.53,80,1337900,80.38,80.37,65.68327 +"Consolidated Edison, Inc.",ED,5/22/17,80.1,80.1,1366300,81.17,80.95,66.15727 +"Consolidated Edison, Inc.",ED,5/23/17,80.92,81,1788800,81.62,81.31,66.45151 +"Consolidated Edison, Inc.",ED,5/24/17,81.18,81.28,1626900,81.61,81.45,66.56591 +"Consolidated Edison, Inc.",ED,5/25/17,81.31,81.58,1341800,82.16,82.04,67.04811 +"Consolidated Edison, Inc.",ED,5/26/17,81.85,82.1,1123200,82.4,82.1,67.09713 +"Consolidated Edison, Inc.",ED,5/30/17,81.87,82.04,1173700,82.39,82.2,67.178856 +"Consolidated Edison, Inc.",ED,5/31/17,82.22,82.31,1924600,83.25,82.79,67.66103 +"Consolidated Edison, Inc.",ED,6/1/17,82.49,82.77,1467000,83.45,83.43,68.1841 +"Consolidated Edison, Inc.",ED,6/2/17,83.26,83.89,918800,83.99,83.53,68.26582 +"Consolidated Edison, Inc.",ED,6/5/17,83.02,83.39,855600,83.49,83.05,67.87355 +"Consolidated Edison, Inc.",ED,6/6/17,82.71,83.25,1173700,83.33,82.9,67.75094 +"Consolidated Edison, Inc.",ED,6/7/17,82.86,83.14,1599800,83.95,83.76,68.45379 +"Consolidated Edison, Inc.",ED,6/8/17,82.48,83.76,1617300,83.76,83.04,67.86536 +"Consolidated Edison, Inc.",ED,6/9/17,82.64,82.7,1412600,83.35,83.25,68.03698 +"Consolidated Edison, Inc.",ED,6/12/17,82.63,83.25,1546100,83.74,83.3,68.077835 +"Consolidated Edison, Inc.",ED,6/13/17,82.51,82.84,1687300,83.08,82.88,67.73458 +"Consolidated Edison, Inc.",ED,6/14/17,83.24,83.56,1312100,83.98,83.59,68.314835 +"Consolidated Edison, Inc.",ED,6/15/17,83.07,83.75,1907800,84.26,84.26,68.862404 +"Consolidated Edison, Inc.",ED,6/16/17,84.35,84.5,2975700,85.04,84.85,69.344574 +"Consolidated Edison, Inc.",ED,6/19/17,84.3,84.72,1687200,84.76,84.75,69.26288 +"Consolidated Edison, Inc.",ED,6/20/17,84.72,84.8,1283000,85.13,84.96,69.4345 +"Consolidated Edison, Inc.",ED,6/21/17,84.35,85.04,1135000,85.13,84.65,69.181145 +"Consolidated Edison, Inc.",ED,6/22/17,84.16,84.47,1154600,84.86,84.2,68.81339 +"Consolidated Edison, Inc.",ED,6/23/17,83.73,84.14,1347100,84.55,83.84,68.51916 +"Consolidated Edison, Inc.",ED,6/26/17,83.73,83.91,1387900,84.58,84.04,68.68263 +"Consolidated Edison, Inc.",ED,6/27/17,82.52,83.56,1566000,83.78,82.67,67.56297 +"Consolidated Edison, Inc.",ED,6/28/17,81.81,83.01,1627100,83.06,81.82,66.8683 +"Consolidated Edison, Inc.",ED,6/29/17,80.67,81.2,2111700,81.47,80.83,66.05923 +"Consolidated Edison, Inc.",ED,6/30/17,80.8,80.96,1943400,81.35,80.82,66.05104 +"Consolidated Edison, Inc.",ED,7/3/17,80.57,81.14,929600,81.28,80.57,65.846725 +"Consolidated Edison, Inc.",ED,7/5/17,80.17,80.6,1551500,80.72,80.47,65.76499 +"Consolidated Edison, Inc.",ED,7/6/17,80.04,80.36,1200200,80.6,80.39,65.69961 +"Consolidated Edison, Inc.",ED,7/7/17,80.28,80.52,1345700,80.9,80.53,65.81402 +"Consolidated Edison, Inc.",ED,7/10/17,80.37,80.61,1314300,80.92,80.37,65.68327 +"Consolidated Edison, Inc.",ED,7/11/17,80.04,80.51,1060000,80.65,80.41,65.715965 +"Consolidated Edison, Inc.",ED,7/12/17,80.82,80.98,1233400,81.22,81.11,66.28804 +"Consolidated Edison, Inc.",ED,7/13/17,80.31,80.9,1512200,81.02,80.33,65.6506 +"Consolidated Edison, Inc.",ED,7/14/17,80.6,80.9,837100,81.22,80.73,65.97749 +"Consolidated Edison, Inc.",ED,7/17/17,80.49,80.81,885500,81.12,81.11,66.28804 +"Consolidated Edison, Inc.",ED,7/18/17,81.04,81.18,1104300,81.41,81.21,66.36976 +"Consolidated Edison, Inc.",ED,7/19/17,81.09,81.47,988100,81.75,81.75,66.811104 +"Consolidated Edison, Inc.",ED,7/20/17,81.68,82,969500,82.42,82.41,67.35049 +"Consolidated Edison, Inc.",ED,7/21/17,82.24,82.42,1628600,82.98,82.93,67.775475 +"Consolidated Edison, Inc.",ED,7/24/17,81.82,82.91,1601600,82.98,82.14,67.12983 +"Consolidated Edison, Inc.",ED,7/25/17,81.24,82.13,1326200,82.18,81.51,66.61496 +"Consolidated Edison, Inc.",ED,7/26/17,81.24,81.4,1294300,82.11,82.11,67.10531 +"Consolidated Edison, Inc.",ED,7/27/17,81.55,81.94,1653700,82.3,82.29,67.25241 +"Consolidated Edison, Inc.",ED,7/28/17,81.77,82.27,2203700,82.49,82.38,67.32598 +"Consolidated Edison, Inc.",ED,7/31/17,82.15,82.41,2909000,82.96,82.86,67.71824 +"Consolidated Edison, Inc.",ED,8/1/17,82.37,82.94,1694300,83.09,82.74,67.62017 +"Consolidated Edison, Inc.",ED,8/2/17,82.15,82.44,1804300,82.83,82.7,67.58748 +"Consolidated Edison, Inc.",ED,8/3/17,82.43,82.51,2194400,83.12,83.12,67.930756 +"Consolidated Edison, Inc.",ED,8/4/17,82.35,82.35,1396100,83.62,82.8,67.66921 +"Consolidated Edison, Inc.",ED,8/7/17,82.64,82.81,1267200,83.5,83.5,68.24129 +"Consolidated Edison, Inc.",ED,8/8/17,83.3,83.39,1386400,84.12,84.06,68.69897 +"Consolidated Edison, Inc.",ED,8/9/17,83.14,83.45,2978300,84.16,83.26,68.04516 +"Consolidated Edison, Inc.",ED,8/10/17,82.82,83.32,1430500,83.85,83.64,68.35571 +"Consolidated Edison, Inc.",ED,8/11/17,82.51,83.68,1546900,83.83,82.87,67.72643 +"Consolidated Edison, Inc.",ED,8/14/17,82.04,82.34,1566400,82.78,82.55,68.03136 +"Consolidated Edison, Inc.",ED,8/15/17,82.19,82.19,1047700,83.18,83.05,68.44342 +"Consolidated Edison, Inc.",ED,8/16/17,82.93,83.07,872600,83.53,83.44,68.764824 +"Consolidated Edison, Inc.",ED,8/17/17,82.91,83.46,1044700,83.65,83.02,68.418686 +"Consolidated Edison, Inc.",ED,8/18/17,82.74,82.96,2024000,84.07,83.53,68.83899 +"Consolidated Edison, Inc.",ED,8/21/17,83.31,83.69,937300,83.93,83.75,69.0203 +"Consolidated Edison, Inc.",ED,8/22/17,83.31,83.76,1084900,83.93,83.93,69.16865 +"Consolidated Edison, Inc.",ED,8/23/17,83.64,83.97,825900,84.29,84.26,69.4406 +"Consolidated Edison, Inc.",ED,8/24/17,84.03,84.24,845800,84.54,84.23,69.41587 +"Consolidated Edison, Inc.",ED,8/25/17,84.3,84.44,778600,84.87,84.48,69.6219 +"Consolidated Edison, Inc.",ED,8/28/17,84.25,84.66,825300,84.76,84.59,69.71256 +"Consolidated Edison, Inc.",ED,8/29/17,84.37,84.79,1070900,84.92,84.42,69.572464 +"Consolidated Edison, Inc.",ED,8/30/17,83.99,84.32,708900,84.36,84.08,69.29225 +"Consolidated Edison, Inc.",ED,8/31/17,83.87,84.08,1328900,84.38,84.27,69.44883 +"Consolidated Edison, Inc.",ED,9/1/17,83.76,84.44,853800,84.49,83.99,69.21808 +"Consolidated Edison, Inc.",ED,9/5/17,83.9,84.13,1130100,84.41,84.37,69.531265 +"Consolidated Edison, Inc.",ED,9/6/17,83.82,84.52,1414900,84.53,84.05,69.26755 +"Consolidated Edison, Inc.",ED,9/7/17,84.04,84.28,1658200,84.85,84.74,69.836174 +"Consolidated Edison, Inc.",ED,9/8/17,84.56,84.74,1505500,85.68,85.53,70.487236 +"Consolidated Edison, Inc.",ED,9/11/17,85.22,85.45,1109800,86.16,86.05,70.91579 +"Consolidated Edison, Inc.",ED,9/12/17,83.91,86,1614000,86.01,84.21,69.3994 +"Consolidated Edison, Inc.",ED,9/13/17,83.73,84.16,1424400,84.28,83.76,69.028534 +"Consolidated Edison, Inc.",ED,9/14/17,83.44,83.7,1531300,84.51,84.51,69.64664 +"Consolidated Edison, Inc.",ED,9/15/17,84.2,84.73,2472200,84.89,84.44,69.588936 +"Consolidated Edison, Inc.",ED,9/18/17,82.93,84.54,1271300,84.55,83.57,68.87193 +"Consolidated Edison, Inc.",ED,9/19/17,83.2,83.67,1305200,83.71,83.41,68.7401 +"Consolidated Edison, Inc.",ED,9/20/17,82.29,83.6,1431700,83.73,82.6,68.072556 +"Consolidated Edison, Inc.",ED,9/21/17,82.3,82.64,1086100,83.13,82.43,67.93245 +"Consolidated Edison, Inc.",ED,9/22/17,81.58,82.75,1140700,82.75,81.59,67.24018 +"Consolidated Edison, Inc.",ED,9/25/17,81.51,81.72,1354800,82.35,82.24,67.77587 +"Consolidated Edison, Inc.",ED,9/26/17,81.2,81.2,1505300,82.14,81.84,67.44621 +"Consolidated Edison, Inc.",ED,9/27/17,80.17,81.31,1496900,81.65,80.62,66.44078 +"Consolidated Edison, Inc.",ED,9/28/17,80.02,80.45,1619500,80.98,80.71,66.51498 +"Consolidated Edison, Inc.",ED,9/29/17,80.28,80.68,1848500,80.89,80.68,66.490234 +"Consolidated Edison, Inc.",ED,10/2/17,80.64,80.89,1973700,81.67,81.11,66.84462 +"Consolidated Edison, Inc.",ED,10/3/17,80.26,81.04,1181100,81.06,80.9,66.67153 +"Consolidated Edison, Inc.",ED,10/4/17,80.62,80.97,1136700,81.79,81.78,67.39678 +"Consolidated Edison, Inc.",ED,10/5/17,81.33,81.79,1444600,81.93,81.77,67.38853 +"Consolidated Edison, Inc.",ED,10/6/17,81.09,81.33,1095700,81.75,81.56,67.21547 +"Consolidated Edison, Inc.",ED,10/9/17,81.42,81.66,1224300,81.91,81.49,67.157776 +"Consolidated Edison, Inc.",ED,10/10/17,81.4,81.55,1557100,82.41,82.4,67.90772 +"Consolidated Edison, Inc.",ED,10/11/17,82.2,82.2,1352500,83.13,82.84,68.27036 +"Consolidated Edison, Inc.",ED,10/12/17,82.8,82.8,1227900,83.57,83.53,68.83899 +"Consolidated Edison, Inc.",ED,10/13/17,82.93,83.76,1558500,84.09,83.08,68.46813 +"Consolidated Edison, Inc.",ED,10/16/17,82.28,83.02,1582800,83.38,82.85,68.27858 +"Consolidated Edison, Inc.",ED,10/17/17,82.66,83.02,1144400,83.65,83.56,68.86371 +"Consolidated Edison, Inc.",ED,10/18/17,82.97,83.39,1530700,83.89,83.78,69.04503 +"Consolidated Edison, Inc.",ED,10/19/17,83.76,83.91,1320800,84.86,84.84,69.918564 +"Consolidated Edison, Inc.",ED,10/20/17,84.5,84.59,1358200,85.08,84.86,69.935074 +"Consolidated Edison, Inc.",ED,10/23/17,84.53,84.87,1611100,85.18,85.1,70.13286 +"Consolidated Edison, Inc.",ED,10/24/17,85.14,85.49,1950200,85.79,85.76,70.676796 +"Consolidated Edison, Inc.",ED,10/25/17,84.24,85.33,1637300,85.44,85.33,70.32242 +"Consolidated Edison, Inc.",ED,10/26/17,85.2,85.74,1354900,86.12,85.5,70.4625 +"Consolidated Edison, Inc.",ED,10/27/17,85.28,85.3,1125200,86.33,85.92,70.80866 +"Consolidated Edison, Inc.",ED,10/30/17,85.55,85.8,1490500,86.01,85.9,70.79217 +"Consolidated Edison, Inc.",ED,10/31/17,85.7,85.81,1398500,86.19,86.05,70.91579 +"Consolidated Edison, Inc.",ED,11/1/17,85.27,85.85,1305300,86.53,85.8,70.70976 +"Consolidated Edison, Inc.",ED,11/2/17,85.73,86.04,1690100,86.82,86.8,71.533875 +"Consolidated Edison, Inc.",ED,11/3/17,86.44,86.8,1629400,87.58,87.04,71.731674 +"Consolidated Edison, Inc.",ED,11/6/17,86.27,87.1,1372600,87.24,86.32,71.1383 +"Consolidated Edison, Inc.",ED,11/7/17,86.12,86.54,1487400,87.7,87.69,72.26735 +"Consolidated Edison, Inc.",ED,11/8/17,87.24,87.59,1799400,88.08,87.86,72.40743 +"Consolidated Edison, Inc.",ED,11/9/17,87.36,87.58,1134700,88.08,87.66,72.242615 +"Consolidated Edison, Inc.",ED,11/10/17,86.82,87.17,1578200,87.43,87.19,71.855286 +"Consolidated Edison, Inc.",ED,11/13/17,87.4,87.44,1370100,88.66,88.31,72.7783 +"Consolidated Edison, Inc.",ED,11/14/17,87.34,87.5,1583900,89.01,88.96,73.89131 +"Consolidated Edison, Inc.",ED,11/15/17,88,89.12,1311900,89.58,88.02,73.11053 +"Consolidated Edison, Inc.",ED,11/16/17,87.17,88.07,2826300,88.13,87.36,72.56234 +"Consolidated Edison, Inc.",ED,11/17/17,86.22,87.08,3068900,87.36,86.53,71.87295 +"Consolidated Edison, Inc.",ED,11/20/17,85.86,86.66,2553500,86.99,86,71.43272 +"Consolidated Edison, Inc.",ED,11/21/17,85.86,86.18,3014600,86.85,86.48,71.831406 +"Consolidated Edison, Inc.",ED,11/22/17,86.28,86.58,1024500,86.69,86.66,71.980896 +"Consolidated Edison, Inc.",ED,11/24/17,86.7,86.85,603900,87.25,86.9,72.180244 +"Consolidated Edison, Inc.",ED,11/27/17,86.82,87,1140800,87.71,87.5,72.67862 +"Consolidated Edison, Inc.",ED,11/28/17,87.66,87.82,1365300,88.14,87.98,73.077324 +"Consolidated Edison, Inc.",ED,11/29/17,87.47,87.64,1474300,88.85,88.4,73.426186 +"Consolidated Edison, Inc.",ED,11/30/17,88.28,88.54,2608700,89.21,89.04,73.95778 +"Consolidated Edison, Inc.",ED,12/1/17,88.3,89.34,1803800,89.57,88.82,73.77503 +"Consolidated Edison, Inc.",ED,12/4/17,88.3,88.68,1374500,89.26,88.48,73.49263 +"Consolidated Edison, Inc.",ED,12/5/17,87.3,88.67,2147100,88.67,88.02,73.11053 +"Consolidated Edison, Inc.",ED,12/6/17,87.99,88.23,1088600,88.65,88.47,73.484314 +"Consolidated Edison, Inc.",ED,12/7/17,87.93,88.53,1107500,88.53,88.49,73.500946 +"Consolidated Edison, Inc.",ED,12/8/17,88.08,88.3,1628700,88.95,88.92,73.858086 +"Consolidated Edison, Inc.",ED,12/11/17,88.47,88.78,1923900,89.7,89.66,74.47275 +"Consolidated Edison, Inc.",ED,12/12/17,88.04,89.53,1729400,89.65,88.09,73.16868 +"Consolidated Edison, Inc.",ED,12/13/17,87.7,88.46,2109300,88.81,87.98,73.077324 +"Consolidated Edison, Inc.",ED,12/14/17,86.93,87.96,1596100,88.19,87.59,72.75337 +"Consolidated Edison, Inc.",ED,12/15/17,87.79,87.84,3595300,88.62,88.24,73.293274 +"Consolidated Edison, Inc.",ED,12/18/17,87.08,88.21,2190500,88.27,87.32,72.52911 +"Consolidated Edison, Inc.",ED,12/19/17,85.52,87.33,1415000,87.46,85.56,71.06723 +"Consolidated Edison, Inc.",ED,12/20/17,84.87,85.5,1244300,85.86,84.91,70.52734 +"Consolidated Edison, Inc.",ED,12/21/17,84.35,84.7,1461300,85.18,84.79,70.427666 +"Consolidated Edison, Inc.",ED,12/22/17,84.67,85,968700,85.14,84.75,70.39445 +"Consolidated Edison, Inc.",ED,12/26/17,84.18,84.77,701400,85.12,84.2,69.937614 +"Consolidated Edison, Inc.",ED,12/27/17,84.27,84.46,743300,84.76,84.66,70.319695 +"Consolidated Edison, Inc.",ED,12/28/17,84.73,84.82,815400,85.12,85.09,70.67686 +"Consolidated Edison, Inc.",ED,12/29/17,84.82,85.37,1346800,85.45,84.95,70.56057 +"Consolidated Edison, Inc.",ED,1/2/18,83.23,84.75,1998200,84.94,83.58,69.42263 +"Consolidated Edison, Inc.",ED,1/3/18,82.46,83.4,1884300,83.98,82.79,68.76644 +"Consolidated Edison, Inc.",ED,1/4/18,81.52,82.67,2289700,82.82,81.82,67.96075 +"Consolidated Edison, Inc.",ED,1/5/18,81.03,82.11,1748700,82.2,81.74,67.894295 +"Consolidated Edison, Inc.",ED,1/8/18,81.59,81.87,1848100,82.91,82.89,68.84948 +"Consolidated Edison, Inc.",ED,1/9/18,81.69,82.67,1712900,82.79,82.01,68.11856 +"Consolidated Edison, Inc.",ED,1/10/18,80.71,81.51,1461200,81.78,80.92,67.213196 +"Consolidated Edison, Inc.",ED,1/11/18,80.08,81.04,1513600,81.28,80.39,66.77296 +"Consolidated Edison, Inc.",ED,1/12/18,79.18,80.14,1899700,80.19,79.49,66.02542 +"Consolidated Edison, Inc.",ED,1/16/18,78.57,79.66,2754200,79.86,79.02,65.635025 +"Consolidated Edison, Inc.",ED,1/17/18,78.85,79.23,1951600,79.54,79.27,65.84267 +"Consolidated Edison, Inc.",ED,1/18/18,77.77,78.89,2487700,79.06,78.28,65.02037 +"Consolidated Edison, Inc.",ED,1/19/18,78.09,78.44,2584100,78.93,78.27,65.012054 +"Consolidated Edison, Inc.",ED,1/22/18,78.37,78.58,3095700,79.39,78.53,65.22803 +"Consolidated Edison, Inc.",ED,1/23/18,78.68,78.68,2066000,80.14,79.66,66.166626 +"Consolidated Edison, Inc.",ED,1/24/18,79.08,79.53,1773800,79.65,79.42,65.96729 +"Consolidated Edison, Inc.",ED,1/25/18,79.42,79.42,2728000,80.51,80.38,66.76466 +"Consolidated Edison, Inc.",ED,1/26/18,79.3,80.51,2505200,80.61,80.4,66.78128 +"Consolidated Edison, Inc.",ED,1/29/18,79.11,79.29,3332500,80.03,79.13,65.72641 +"Consolidated Edison, Inc.",ED,1/30/18,79.05,79.17,2082400,79.91,79.59,66.10848 +"Consolidated Edison, Inc.",ED,1/31/18,79.04,79.69,3505400,80.41,80.36,66.74805 +"Consolidated Edison, Inc.",ED,2/1/18,78.57,80.39,2924600,80.65,78.75,65.41077 +"Consolidated Edison, Inc.",ED,2/2/18,77.89,78.48,2621600,79.04,77.96,64.75458 +"Consolidated Edison, Inc.",ED,2/5/18,76.95,77.88,2953000,78.72,77.13,64.06516 +"Consolidated Edison, Inc.",ED,2/6/18,74.57,76.1,3234400,76.73,75.88,63.02691 +"Consolidated Edison, Inc.",ED,2/7/18,75.25,75.79,2643100,76.61,75.26,62.511936 +"Consolidated Edison, Inc.",ED,2/8/18,74.7,75.2,3054800,76.71,74.73,62.07171 +"Consolidated Edison, Inc.",ED,2/9/18,74.93,74.95,2788800,77.5,76.89,63.86581 +"Consolidated Edison, Inc.",ED,2/12/18,76.37,77.02,2442900,77.8,77.4,64.28944 +"Consolidated Edison, Inc.",ED,2/13/18,75.77,76.4,2193000,77.2,77.03,64.57866 +"Consolidated Edison, Inc.",ED,2/14/18,75.75,76.31,2825400,76.67,75.89,63.62293 +"Consolidated Edison, Inc.",ED,2/15/18,75.66,75.89,2234000,77.23,77.11,64.64575 +"Consolidated Edison, Inc.",ED,2/16/18,75.75,76.84,3347100,77.98,77.77,65.199036 +"Consolidated Edison, Inc.",ED,2/20/18,75.89,77.57,2512100,77.93,76.36,64.016975 +"Consolidated Edison, Inc.",ED,2/21/18,75.46,76.41,2210000,77.07,75.47,63.270824 +"Consolidated Edison, Inc.",ED,2/22/18,75.48,75.71,1901600,76.51,75.79,63.53911 +"Consolidated Edison, Inc.",ED,2/23/18,75.76,75.87,1422300,77.71,77.63,65.08167 +"Consolidated Edison, Inc.",ED,2/26/18,76.82,77.69,1774800,78.04,76.96,64.51997 +"Consolidated Edison, Inc.",ED,2/27/18,75.65,77.06,2417700,77.38,75.66,63.430115 +"Consolidated Edison, Inc.",ED,2/28/18,74.89,75.94,1799400,76.24,74.89,62.784576 +"Consolidated Edison, Inc.",ED,3/1/18,74.17,74.91,2626700,75.99,74.59,62.533062 +"Consolidated Edison, Inc.",ED,3/2/18,73.73,74.53,1723000,75.41,74.35,62.331875 +"Consolidated Edison, Inc.",ED,3/5/18,73.98,74.25,2363400,76.34,76.09,63.790615 +"Consolidated Edison, Inc.",ED,3/6/18,74.72,75.99,2266600,76,75.14,62.994167 +"Consolidated Edison, Inc.",ED,3/7/18,74.16,75,1849400,75.25,74.48,62.44085 +"Consolidated Edison, Inc.",ED,3/8/18,74.44,74.6,1739100,75.36,75.31,63.1367 +"Consolidated Edison, Inc.",ED,3/9/18,74.7,75.32,1844700,75.37,75.24,63.077988 +"Consolidated Edison, Inc.",ED,3/12/18,75.19,75.3,1764800,75.91,75.69,63.455254 +"Consolidated Edison, Inc.",ED,3/13/18,75.18,75.84,2134100,76.41,75.49,63.287586 +"Consolidated Edison, Inc.",ED,3/14/18,75.45,75.75,1679600,76.44,75.97,63.690014 +"Consolidated Edison, Inc.",ED,3/15/18,75.91,76.13,1855500,76.92,76.58,64.201416 +"Consolidated Edison, Inc.",ED,3/16/18,76.56,76.72,3479000,77.58,77.45,64.93076 +"Consolidated Edison, Inc.",ED,3/19/18,76.64,77.45,2177100,77.99,77.05,64.595436 +"Consolidated Edison, Inc.",ED,3/20/18,76.66,77.08,1429500,77.45,76.89,64.46129 +"Consolidated Edison, Inc.",ED,3/21/18,76.33,76.93,1440900,77.63,76.67,64.276855 +"Consolidated Edison, Inc.",ED,3/22/18,76.59,76.7,2187100,78.22,76.76,64.35231 +"Consolidated Edison, Inc.",ED,3/23/18,75.41,77.01,1592700,77.2,75.58,63.363045 +"Consolidated Edison, Inc.",ED,3/26/18,75.62,75.75,1526500,76.54,76.42,64.067276 +"Consolidated Edison, Inc.",ED,3/27/18,76.18,76.45,2044500,78.32,77.62,65.0733 +"Consolidated Edison, Inc.",ED,3/28/18,77.03,77.64,1976200,77.97,77.56,65.02298 +"Consolidated Edison, Inc.",ED,3/29/18,77.65,77.74,1745300,78.4,77.94,65.34155 +"Consolidated Edison, Inc.",ED,4/2/18,76.67,78.17,1699500,78.47,77.07,64.6122 +"Consolidated Edison, Inc.",ED,4/3/18,76.86,77.07,2116100,78.01,77.66,65.10685 +"Consolidated Edison, Inc.",ED,4/4/18,77.18,77.6,2431200,78.65,78.27,65.61822 +"Consolidated Edison, Inc.",ED,4/5/18,77.16,78.27,2032300,79.12,78.89,66.138016 +"Consolidated Edison, Inc.",ED,4/6/18,78.29,79.15,1646100,79.39,78.56,65.86136 +"Consolidated Edison, Inc.",ED,4/9/18,78.28,78.69,2282600,79.12,78.46,65.77752 +"Consolidated Edison, Inc.",ED,4/10/18,77.46,78.42,1892100,78.59,77.6,65.05653 +"Consolidated Edison, Inc.",ED,4/11/18,77.17,77.46,1435100,77.97,77.51,64.981094 +"Consolidated Edison, Inc.",ED,4/12/18,76.07,77.66,1838000,77.72,76.31,63.97505 +"Consolidated Edison, Inc.",ED,4/13/18,76.42,76.49,1412100,77.18,76.69,64.29364 +"Consolidated Edison, Inc.",ED,4/16/18,76.95,77.05,1318000,77.91,77.79,65.21582 +"Consolidated Edison, Inc.",ED,4/17/18,77.57,77.87,1336900,78.71,78.46,65.77752 +"Consolidated Edison, Inc.",ED,4/18/18,77.97,78.56,1573900,79.19,78.01,65.40026 +"Consolidated Edison, Inc.",ED,4/19/18,77.59,77.88,1574400,78.42,78.11,65.4841 +"Consolidated Edison, Inc.",ED,4/20/18,77.27,78.1,1640200,78.34,77.6,65.05653 +"Consolidated Edison, Inc.",ED,4/23/18,77.4,77.82,1451700,78.14,77.7,65.140366 +"Consolidated Edison, Inc.",ED,4/24/18,77.55,77.91,1441400,78.72,78.31,65.65177 +"Consolidated Edison, Inc.",ED,4/25/18,77.77,77.99,1284900,78.71,78.39,65.71884 +"Consolidated Edison, Inc.",ED,4/26/18,78.1,78.45,1238100,79.51,79.45,66.6075 +"Consolidated Edison, Inc.",ED,4/27/18,79.21,79.25,1551500,80.78,80.43,67.429085 +"Consolidated Edison, Inc.",ED,4/30/18,79.99,80.7,1587500,80.82,80.13,67.17756 +"Consolidated Edison, Inc.",ED,5/1/18,79.75,80.24,977500,80.24,79.95,67.02667 +"Consolidated Edison, Inc.",ED,5/2/18,79.01,80,1782000,80.21,79.25,66.43983 +"Consolidated Edison, Inc.",ED,5/3/18,78.01,79.24,1322200,79.35,79,66.230225 +"Consolidated Edison, Inc.",ED,5/4/18,78.63,78.99,1921300,79.85,79.25,66.43983 +"Consolidated Edison, Inc.",ED,5/7/18,78.26,79.18,1471900,79.39,78.36,65.69367 +"Consolidated Edison, Inc.",ED,5/8/18,76.09,78.13,2204900,78.13,76.23,63.907978 +"Consolidated Edison, Inc.",ED,5/9/18,74.88,76.25,2281900,76.37,75.43,63.237293 +"Consolidated Edison, Inc.",ED,5/10/18,75.49,76,1928400,76.6,76.57,64.193016 +"Consolidated Edison, Inc.",ED,5/11/18,76.39,76.56,1702700,77.06,76.83,64.410995 +"Consolidated Edison, Inc.",ED,5/14/18,76.16,77.04,1886200,77.18,76.63,64.24332 +"Consolidated Edison, Inc.",ED,5/15/18,74.48,75.41,1720700,75.74,74.9,63.384384 +"Consolidated Edison, Inc.",ED,5/16/18,74.1,74.9,1746500,75.04,74.56,63.096645 +"Consolidated Edison, Inc.",ED,5/17/18,73.86,74.71,1361700,74.76,73.94,62.571976 +"Consolidated Edison, Inc.",ED,5/18/18,73.35,74.17,1728500,74.45,73.97,62.597355 +"Consolidated Edison, Inc.",ED,5/21/18,73.38,74.11,1410500,74.11,73.84,62.48734 +"Consolidated Edison, Inc.",ED,5/22/18,73.65,73.8,1410700,74.62,74.14,62.741215 +"Consolidated Edison, Inc.",ED,5/23/18,74.1,74.2,1941100,75.18,75.1,63.55362 +"Consolidated Edison, Inc.",ED,5/24/18,75.05,75.25,1474900,75.97,75.88,64.213715 +"Consolidated Edison, Inc.",ED,5/25/18,75.85,75.99,1474100,76.39,75.91,64.23909 +"Consolidated Edison, Inc.",ED,5/29/18,75.51,75.85,2012800,76.44,75.99,64.306786 +"Consolidated Edison, Inc.",ED,5/30/18,75.62,75.87,2287600,76.46,76.33,64.594536 +"Consolidated Edison, Inc.",ED,5/31/18,75.9,76.33,2786200,76.99,76.73,64.933014 +"Consolidated Edison, Inc.",ED,6/1/18,75.22,76.67,1590300,76.67,75.54,63.925983 +"Consolidated Edison, Inc.",ED,6/4/18,74.85,75.81,1405400,76.06,74.95,63.426666 +"Consolidated Edison, Inc.",ED,6/5/18,73.77,74.8,1970800,74.94,74.01,62.631214 +"Consolidated Edison, Inc.",ED,6/6/18,72.21,73.97,2162400,74.12,72.39,61.260284 +"Consolidated Edison, Inc.",ED,6/7/18,72.01,72.36,2286100,73.45,72.79,61.598774 +"Consolidated Edison, Inc.",ED,6/8/18,72.43,73.02,1509600,73.15,72.75,61.56494 +"Consolidated Edison, Inc.",ED,6/11/18,71.25,72.81,2385900,72.93,71.39,60.41402 +"Consolidated Edison, Inc.",ED,6/12/18,71.12,71.3,2015900,72.58,72.48,61.336437 +"Consolidated Edison, Inc.",ED,6/13/18,72.08,72.63,2382300,72.95,72.43,61.294132 +"Consolidated Edison, Inc.",ED,6/14/18,72.35,72.5,2323700,73.4,73.25,61.988056 +"Consolidated Edison, Inc.",ED,6/15/18,72.63,73.27,3218700,73.78,73.73,62.394264 +"Consolidated Edison, Inc.",ED,6/18/18,73.41,73.75,1769700,74.25,73.9,62.538116 +"Consolidated Edison, Inc.",ED,6/19/18,73.95,73.95,2047100,74.96,74.86,63.35052 +"Consolidated Edison, Inc.",ED,6/20/18,74.35,74.84,2559800,75.06,75.03,63.494373 +"Consolidated Edison, Inc.",ED,6/21/18,74.73,74.89,1968700,75.77,75.45,63.84981 +"Consolidated Edison, Inc.",ED,6/22/18,75.21,75.46,2427500,75.98,75.76,64.11216 +"Consolidated Edison, Inc.",ED,6/25/18,75.97,76,1800700,77.57,77.42,65.51694 +"Consolidated Edison, Inc.",ED,6/26/18,77.03,77.2,1763000,77.88,77.48,65.567696 +"Consolidated Edison, Inc.",ED,6/27/18,77.13,77.32,1423900,78.09,77.9,65.92313 +"Consolidated Edison, Inc.",ED,6/28/18,77.81,78.23,1363800,78.91,77.94,65.95696 +"Consolidated Edison, Inc.",ED,6/29/18,77.26,77.86,1961800,78.55,77.98,65.990845 +"Consolidated Edison, Inc.",ED,7/2/18,77.55,77.99,1543900,78.43,78.34,66.29548 +"Consolidated Edison, Inc.",ED,7/3/18,77.96,78.35,1008800,78.97,78.46,66.39704 +"Consolidated Edison, Inc.",ED,7/5/18,78.21,78.6,1734000,78.99,78.99,66.84555 +"Consolidated Edison, Inc.",ED,7/6/18,78.91,79,1322700,79.57,79.5,67.27714 +"Consolidated Edison, Inc.",ED,7/9/18,76.52,79.5,2460900,79.5,76.86,65.04305 +"Consolidated Edison, Inc.",ED,7/10/18,75.93,76.4,2177200,78.16,77.86,65.889275 +"Consolidated Edison, Inc.",ED,7/11/18,77.9,78.02,2018100,79.15,79.03,66.87939 +"Consolidated Edison, Inc.",ED,7/12/18,78.79,79.04,2095100,79.39,79.22,67.04018 +"Consolidated Edison, Inc.",ED,7/13/18,78.78,79.36,1412700,79.66,79.46,67.24329 +"Consolidated Edison, Inc.",ED,7/16/18,78.85,79.28,1353400,79.48,79.2,67.02329 +"Consolidated Edison, Inc.",ED,7/17/18,78.89,79.42,1375100,79.46,78.96,66.82017 +"Consolidated Edison, Inc.",ED,7/18/18,78.28,79.08,1559000,79.11,78.54,66.46474 +"Consolidated Edison, Inc.",ED,7/19/18,78.41,78.65,1953200,79.27,78.78,66.66783 +"Consolidated Edison, Inc.",ED,7/20/18,77.46,78.45,1438600,78.82,78.05,66.05009 +"Consolidated Edison, Inc.",ED,7/23/18,77.1,78.13,992200,78.22,77.46,65.5508 +"Consolidated Edison, Inc.",ED,7/24/18,76.01,77.24,1802100,77.8,77.61,65.67772 +"Consolidated Edison, Inc.",ED,7/25/18,77.16,77.36,1296800,77.88,77.39,65.49155 +"Consolidated Edison, Inc.",ED,7/26/18,77.85,77.87,1836700,78.74,78.3,66.26165 +"Consolidated Edison, Inc.",ED,7/27/18,78.16,78.3,1483900,78.98,78.55,66.47321 +"Consolidated Edison, Inc.",ED,7/30/18,77.7,78.28,1031800,78.55,78.16,66.143166 +"Consolidated Edison, Inc.",ED,7/31/18,78.02,78.62,2439500,79.1,78.93,66.79477 +"Consolidated Edison, Inc.",ED,8/1/18,77.25,78.42,1856100,78.48,77.78,65.82159 +"Consolidated Edison, Inc.",ED,8/2/18,77.09,77.75,1763800,78.44,78.19,66.16855 +"Consolidated Edison, Inc.",ED,8/3/18,77.67,78.25,1775200,79.58,79.11,66.947105 +"Consolidated Edison, Inc.",ED,8/6/18,78.69,79.04,1650700,79.56,78.93,66.79477 +"Consolidated Edison, Inc.",ED,8/7/18,77.86,78.78,1567500,78.89,78.52,66.44781 +"Consolidated Edison, Inc.",ED,8/8/18,78,78.34,1069700,78.61,78.51,66.43935 +"Consolidated Edison, Inc.",ED,8/9/18,78.32,78.65,710800,79,78.95,66.81171 +"Consolidated Edison, Inc.",ED,8/10/18,78.57,79.18,1108000,79.61,78.67,66.574745 +"Consolidated Edison, Inc.",ED,8/13/18,78.39,78.56,1684500,79.12,79.05,66.89634 +"Consolidated Edison, Inc.",ED,8/14/18,78.12,78.28,1532000,78.98,78.52,67.0543 +"Consolidated Edison, Inc.",ED,8/15/18,78.67,78.77,2081700,80.31,79.79,68.13886 +"Consolidated Edison, Inc.",ED,8/16/18,79.4,79.7,2286900,80.81,80.71,68.92452 +"Consolidated Edison, Inc.",ED,8/17/18,80.27,80.62,1986100,81.27,81.17,69.317345 +"Consolidated Edison, Inc.",ED,8/20/18,80.27,81.35,1611900,81.53,80.3,68.57439 +"Consolidated Edison, Inc.",ED,8/21/18,79.22,80.17,1497500,80.27,79.62,67.99369 +"Consolidated Edison, Inc.",ED,8/22/18,78.63,79.82,1224800,79.87,78.93,67.404434 +"Consolidated Edison, Inc.",ED,8/23/18,78.75,78.99,1382500,79.6,79.02,67.48129 +"Consolidated Edison, Inc.",ED,8/24/18,78.73,79.03,908500,79.59,79.45,67.8485 +"Consolidated Edison, Inc.",ED,8/27/18,78.51,79.6,1011800,79.67,78.92,67.39591 +"Consolidated Edison, Inc.",ED,8/28/18,78.29,78.8,1220900,78.96,78.45,66.99454 +"Consolidated Edison, Inc.",ED,8/29/18,78.43,78.65,1391500,79.29,79.21,67.64356 +"Consolidated Edison, Inc.",ED,8/30/18,79.08,79.31,1510300,79.77,79.39,67.79727 +"Consolidated Edison, Inc.",ED,8/31/18,78.72,79.39,1623300,79.78,78.93,67.404434 +"Consolidated Edison, Inc.",ED,9/4/18,79.06,79.19,1495100,79.93,79.56,67.942444 +"Consolidated Edison, Inc.",ED,9/5/18,79.55,79.63,2623000,80.73,80.69,68.90745 +"Consolidated Edison, Inc.",ED,9/6/18,80.19,80.63,1780000,81.55,81.35,69.471085 +"Consolidated Edison, Inc.",ED,9/7/18,79.92,80.8,1765200,81.08,80.08,68.38651 +"Consolidated Edison, Inc.",ED,9/10/18,79.99,80.39,1129400,80.8,80.54,68.77935 +"Consolidated Edison, Inc.",ED,9/11/18,80.11,80.55,1500200,80.93,80.2,68.48899 +"Consolidated Edison, Inc.",ED,9/12/18,79.95,80.2,1194100,80.75,80.15,68.44628 +"Consolidated Edison, Inc.",ED,9/13/18,79.66,80.23,1337900,80.76,80.75,68.95868 +"Consolidated Edison, Inc.",ED,9/14/18,79.22,80.37,1551800,80.37,80.29,68.56584 +"Consolidated Edison, Inc.",ED,9/17/18,79.81,80.33,1208100,80.53,80.35,68.617096 +"Consolidated Edison, Inc.",ED,9/18/18,79.63,80.33,1455500,80.59,80.08,68.38651 +"Consolidated Edison, Inc.",ED,9/19/18,77.83,79.97,1480500,80.12,78.32,66.88351 +"Consolidated Edison, Inc.",ED,9/20/18,77.41,78.23,1607600,78.47,78.44,66.986 +"Consolidated Edison, Inc.",ED,9/21/18,76.97,78,4717500,78.19,77.89,66.51631 +"Consolidated Edison, Inc.",ED,9/24/18,76.52,77.77,2004800,77.77,76.61,65.42322 +"Consolidated Edison, Inc.",ED,9/25/18,75.24,76.42,1628300,76.51,75.7,64.64609 +"Consolidated Edison, Inc.",ED,9/26/18,74.36,75.73,2120200,75.85,74.41,63.544476 +"Consolidated Edison, Inc.",ED,9/27/18,74.31,74.58,1726100,75.44,75.2,64.21912 +"Consolidated Edison, Inc.",ED,9/28/18,75.18,75.43,3163300,76.24,76.19,65.064545 +"Consolidated Edison, Inc.",ED,10/1/18,75.45,76.04,1735900,76.04,75.77,64.705864 +"Consolidated Edison, Inc.",ED,10/2/18,75.86,76,1788800,77.27,77.08,65.824585 +"Consolidated Edison, Inc.",ED,10/3/18,75.35,76.87,2454000,77.36,76.11,64.99622 +"Consolidated Edison, Inc.",ED,10/4/18,75.37,76.02,1329100,76.76,76.6,65.41467 +"Consolidated Edison, Inc.",ED,10/5/18,76.44,76.56,2420500,77.88,77.66,66.3199 +"Consolidated Edison, Inc.",ED,10/8/18,77.34,77.76,2168400,78.62,78.02,66.62733 +"Consolidated Edison, Inc.",ED,10/9/18,77.75,78.22,1897900,78.83,78.23,66.80668 +"Consolidated Edison, Inc.",ED,10/10/18,77.73,78.08,1774700,79.18,77.77,66.41383 +"Consolidated Edison, Inc.",ED,10/11/18,75.77,77.95,2508800,78.3,76.05,64.944984 +"Consolidated Edison, Inc.",ED,10/12/18,74.79,75.97,2351800,76,75.23,64.24474 +"Consolidated Edison, Inc.",ED,10/15/18,74.93,75.32,1855500,75.9,75.28,64.28742 +"Consolidated Edison, Inc.",ED,10/16/18,74.64,75.25,1963100,76.58,76.1,64.98767 +"Consolidated Edison, Inc.",ED,10/17/18,75.54,76.08,1654800,76.45,76.11,64.99622 +"Consolidated Edison, Inc.",ED,10/18/18,75.75,76.19,1725200,76.78,76.36,65.209724 +"Consolidated Edison, Inc.",ED,10/19/18,76.24,76.29,2101800,77.92,77.38,66.08077 +"Consolidated Edison, Inc.",ED,10/22/18,76.7,77.31,1949100,77.64,76.82,65.60255 +"Consolidated Edison, Inc.",ED,10/23/18,75.92,77,2152100,77.6,76.29,65.149956 +"Consolidated Edison, Inc.",ED,10/24/18,76.34,76.69,1966300,78.62,78.22,66.798134 +"Consolidated Edison, Inc.",ED,10/25/18,76.47,77.78,1728500,77.78,76.81,65.59401 +"Consolidated Edison, Inc.",ED,10/26/18,75.62,77.26,2550200,77.75,76.33,65.1841 +"Consolidated Edison, Inc.",ED,10/29/18,76.33,76.33,1791700,77.55,77.34,66.046616 +"Consolidated Edison, Inc.",ED,10/30/18,76.5,77.62,2067900,78.14,77.23,65.95267 +"Consolidated Edison, Inc.",ED,10/31/18,75.36,76.64,2861400,76.7,76,64.9023 +"Consolidated Edison, Inc.",ED,11/1/18,75.29,76.07,2496000,76.22,75.63,64.58631 +"Consolidated Edison, Inc.",ED,11/2/18,73.93,76.1,3468000,76.1,74.54,63.65548 +"Consolidated Edison, Inc.",ED,11/5/18,74.81,74.81,2103100,76.1,76.04,64.93645 +"Consolidated Edison, Inc.",ED,11/6/18,76.31,76.79,1580900,77.32,77.23,65.95267 +"Consolidated Edison, Inc.",ED,11/7/18,76.85,77.5,1500400,78.34,78.26,66.832275 +"Consolidated Edison, Inc.",ED,11/8/18,77.43,78.23,1398500,78.56,78.17,66.755424 +"Consolidated Edison, Inc.",ED,11/9/18,78.06,78.2,1361800,79.26,79,67.46422 +"Consolidated Edison, Inc.",ED,11/12/18,78.65,78.93,1520600,80.14,79.37,67.780205 +"Consolidated Edison, Inc.",ED,11/13/18,78.09,78.75,1560200,79.34,79.11,68.172295 +"Consolidated Edison, Inc.",ED,11/14/18,77.99,78.19,2987600,80.17,79.42,68.43942 +"Consolidated Edison, Inc.",ED,11/15/18,76.35,77.45,9613500,77.58,76.54,65.95761 +"Consolidated Edison, Inc.",ED,11/16/18,76.3,77.34,4087300,77.54,77,66.35402 +"Consolidated Edison, Inc.",ED,11/19/18,76.85,76.97,3635700,77.68,77.5,66.78488 +"Consolidated Edison, Inc.",ED,11/20/18,77.04,78,3540900,78.61,78.11,67.310555 +"Consolidated Edison, Inc.",ED,11/21/18,76.99,77.84,1959000,77.95,77.11,66.4488 +"Consolidated Edison, Inc.",ED,11/23/18,76.69,77.21,813400,77.45,77.34,66.646996 +"Consolidated Edison, Inc.",ED,11/26/18,77.13,77.23,2148700,78.26,78.16,67.35364 +"Consolidated Edison, Inc.",ED,11/27/18,77.53,78.11,1513400,79.15,79.05,68.1206 +"Consolidated Edison, Inc.",ED,11/28/18,78.42,78.89,2285600,79.43,78.84,67.939606 +"Consolidated Edison, Inc.",ED,11/29/18,78.24,78.82,2286900,79.34,79.24,68.284325 +"Consolidated Edison, Inc.",ED,11/30/18,79.05,79.37,2937200,80.39,80.35,69.240845 +"Consolidated Edison, Inc.",ED,12/3/18,79.57,79.86,2359200,81.24,81.23,69.99918 +"Consolidated Edison, Inc.",ED,12/4/18,81.14,81.22,3962500,83,81.99,70.6541 +"Consolidated Edison, Inc.",ED,12/6/18,80.1,82.3,2443000,82.49,81.63,70.34388 +"Consolidated Edison, Inc.",ED,12/7/18,80.86,81.75,2069500,82.83,82.46,71.05913 +"Consolidated Edison, Inc.",ED,12/10/18,81.3,82.67,2570700,83.08,82.91,71.44689 +"Consolidated Edison, Inc.",ED,12/11/18,82.53,82.94,1796600,83.69,83.25,71.7399 +"Consolidated Edison, Inc.",ED,12/12/18,82.26,83.25,2938300,83.62,82.47,71.06774 +"Consolidated Edison, Inc.",ED,12/13/18,82.54,82.59,2562800,84.32,83.93,72.325874 +"Consolidated Edison, Inc.",ED,12/14/18,83.06,84.1,3049000,84.15,83.83,72.23969 +"Consolidated Edison, Inc.",ED,12/17/18,80.31,83.94,3769500,84.21,80.63,69.48212 +"Consolidated Edison, Inc.",ED,12/18/18,79.94,80.93,3047100,81.82,80.21,69.12019 +"Consolidated Edison, Inc.",ED,12/19/18,79.56,80.44,2197600,80.94,80.1,69.02539 +"Consolidated Edison, Inc.",ED,12/20/18,79.15,80.13,2858200,81.6,80.73,69.568306 +"Consolidated Edison, Inc.",ED,12/21/18,79.78,80.74,3542600,82.48,79.96,68.90478 +"Consolidated Edison, Inc.",ED,12/24/18,75.04,79.94,1279400,80.52,75.32,64.906296 +"Consolidated Edison, Inc.",ED,12/26/18,73.85,75.51,2457300,76.14,76.09,65.56983 +"Consolidated Edison, Inc.",ED,12/27/18,74.84,76.03,2211500,76.83,76.83,66.20753 +"Consolidated Edison, Inc.",ED,12/28/18,76.17,77.17,1829800,77.49,76.48,65.90592 +"Consolidated Edison, Inc.",ED,12/31/18,75.68,76.48,1670200,76.87,76.46,65.88869 +"Consolidated Edison, Inc.",ED,1/2/19,74.79,76.32,1764100,76.37,75.14,64.751175 +"Consolidated Edison, Inc.",ED,1/3/19,74.84,75.14,1857000,75.92,75.33,64.91491 +"Consolidated Edison, Inc.",ED,1/4/19,74.88,75.02,2185100,76.57,76.55,65.96623 +"Consolidated Edison, Inc.",ED,1/7/19,75.34,76.1,2380900,76.43,75.44,65.009705 +"Consolidated Edison, Inc.",ED,1/8/19,74.85,75.48,2979000,76.03,75.9,65.40609 +"Consolidated Edison, Inc.",ED,1/9/19,75.03,75.71,1662900,76.1,75.3,64.88905 +"Consolidated Edison, Inc.",ED,1/10/19,75.25,75.37,1857800,76.68,76.55,65.96623 +"Consolidated Edison, Inc.",ED,1/11/19,75.56,76.43,1378400,76.51,75.93,65.431946 +"Consolidated Edison, Inc.",ED,1/14/19,73.3,75.55,3737600,75.55,74.45,64.15657 +"Consolidated Edison, Inc.",ED,1/15/19,74.15,74.15,2157200,75.85,75.79,65.31132 +"Consolidated Edison, Inc.",ED,1/16/19,75.25,75.66,2226800,76.44,76.38,65.81973 +"Consolidated Edison, Inc.",ED,1/17/19,76.18,76.35,2250400,77.1,77.03,66.37987 +"Consolidated Edison, Inc.",ED,1/18/19,76.22,76.67,3019400,77.06,76.51,65.93177 +"Consolidated Edison, Inc.",ED,1/22/19,76.05,76.64,2766800,77.36,76.74,66.12997 +"Consolidated Edison, Inc.",ED,1/23/19,76.51,76.72,2417900,77.36,76.98,66.33678 +"Consolidated Edison, Inc.",ED,1/24/19,76.35,77.08,2522600,77.7,77.66,66.922775 +"Consolidated Edison, Inc.",ED,1/25/19,75.85,77.44,2803600,77.99,75.95,65.44919 +"Consolidated Edison, Inc.",ED,1/28/19,75.25,76.11,2168500,76.58,75.59,65.13895 +"Consolidated Edison, Inc.",ED,1/29/19,75.59,75.75,1566200,76.28,75.89,65.39748 +"Consolidated Edison, Inc.",ED,1/30/19,75.48,75.61,1716300,76.39,76.19,65.65601 +"Consolidated Edison, Inc.",ED,1/31/19,75.62,76.03,3342300,77.88,77.65,66.914154 +"Consolidated Edison, Inc.",ED,2/1/19,75.9,77.47,2006600,77.58,76.68,66.07826 +"Consolidated Edison, Inc.",ED,2/4/19,76.03,76.35,2393100,77.58,77.57,66.8452 +"Consolidated Edison, Inc.",ED,2/5/19,77.01,77.5,1976600,78,77.59,66.86244 +"Consolidated Edison, Inc.",ED,2/6/19,77.08,77.45,1490700,77.83,77.26,66.57807 +"Consolidated Edison, Inc.",ED,2/7/19,76.8,77.54,1860700,78.13,78.11,67.310555 +"Consolidated Edison, Inc.",ED,2/8/19,77.83,78.05,1755200,78.95,78.93,68.017166 +"Consolidated Edison, Inc.",ED,2/11/19,78.6,78.87,1647400,79.37,78.97,68.05166 +"Consolidated Edison, Inc.",ED,2/12/19,77.74,78.42,1834100,78.87,78.57,68.3474 +"Consolidated Edison, Inc.",ED,2/13/19,77.21,77.83,2668500,78.1,77.83,67.70369 +"Consolidated Edison, Inc.",ED,2/14/19,77.57,77.99,2062400,78.41,78.04,67.886375 +"Consolidated Edison, Inc.",ED,2/15/19,78.25,78.39,1693600,78.76,78.51,68.29521 +"Consolidated Edison, Inc.",ED,2/19/19,78.32,78.41,2258900,79.11,78.87,68.608376 +"Consolidated Edison, Inc.",ED,2/20/19,78.18,78.81,1852600,79.24,79.01,68.73015 +"Consolidated Edison, Inc.",ED,2/21/19,78.59,78.66,1552800,80.09,80,69.591354 +"Consolidated Edison, Inc.",ED,2/22/19,80.42,80.69,3514700,82.19,82.1,71.41812 +"Consolidated Edison, Inc.",ED,2/25/19,81.14,82,2269500,82.22,81.62,71.000565 +"Consolidated Edison, Inc.",ED,2/26/19,81.07,81.85,1398700,81.88,81.36,70.7744 +"Consolidated Edison, Inc.",ED,2/27/19,80.98,81.26,1337600,81.91,81.66,71.03536 +"Consolidated Edison, Inc.",ED,2/28/19,81.55,81.7,2315600,82.73,82.45,71.72259 +"Consolidated Edison, Inc.",ED,3/1/19,81.85,82.45,1629000,82.84,82.66,71.90525 +"Consolidated Edison, Inc.",ED,3/4/19,82.44,83.1,1661700,83.24,83.2,72.375015 +"Consolidated Edison, Inc.",ED,3/5/19,82.8,83.17,1428300,83.33,82.93,72.14014 +"Consolidated Edison, Inc.",ED,3/6/19,82.74,83.12,2346600,83.73,83.33,72.48809 +"Consolidated Edison, Inc.",ED,3/7/19,83.24,83.56,1908200,84.35,83.34,72.49679 +"Consolidated Edison, Inc.",ED,3/8/19,83.01,83.57,1773900,83.85,83.82,72.914345 +"Consolidated Edison, Inc.",ED,3/11/19,83.66,83.76,1838100,84.39,84.27,73.305786 +"Consolidated Edison, Inc.",ED,3/12/19,84.16,84.45,2578900,85.27,84.93,73.87991 +"Consolidated Edison, Inc.",ED,3/13/19,84.71,85.03,1549600,85.47,85.18,74.0974 +"Consolidated Edison, Inc.",ED,3/14/19,84.78,85.19,1903500,85.57,84.98,73.923416 +"Consolidated Edison, Inc.",ED,3/15/19,84.68,85.21,4209000,85.43,84.84,73.80161 +"Consolidated Edison, Inc.",ED,3/18/19,84.25,84.94,2556100,85.17,84.7,73.67983 +"Consolidated Edison, Inc.",ED,3/19/19,83.44,84.7,2030400,84.7,83.81,72.90564 +"Consolidated Edison, Inc.",ED,3/20/19,83.34,83.95,1788400,84.61,83.84,72.93173 +"Consolidated Edison, Inc.",ED,3/21/19,83.64,83.91,1349100,84.51,84.39,73.41018 +"Consolidated Edison, Inc.",ED,3/22/19,84.42,84.69,1858400,85.59,84.91,73.86252 +"Consolidated Edison, Inc.",ED,3/25/19,84.61,85.12,1335800,85.42,85.1,74.027794 +"Consolidated Edison, Inc.",ED,3/26/19,84.91,85.1,1081400,85.78,85.68,74.53233 +"Consolidated Edison, Inc.",ED,3/27/19,84.83,85.81,1519100,85.87,85.16,74.07998 +"Consolidated Edison, Inc.",ED,3/28/19,83.8,85.26,1935100,85.46,84.27,73.305786 +"Consolidated Edison, Inc.",ED,3/29/19,83.91,84.27,1623600,84.88,84.81,73.775536 +"Consolidated Edison, Inc.",ED,4/1/19,83.55,84.67,1771300,84.67,84.32,73.34928 +"Consolidated Edison, Inc.",ED,4/2/19,83.79,84.3,1272100,84.79,84.76,73.73203 +"Consolidated Edison, Inc.",ED,4/3/19,83.66,84.51,1217700,84.75,84.44,73.453674 +"Consolidated Edison, Inc.",ED,4/4/19,83.55,84.57,1281300,84.76,83.99,73.06222 +"Consolidated Edison, Inc.",ED,4/5/19,83.62,84,921100,84.84,84.81,73.775536 +"Consolidated Edison, Inc.",ED,4/8/19,83.66,84.45,1792500,84.66,83.79,72.88824 +"Consolidated Edison, Inc.",ED,4/9/19,83.7,83.77,951100,84.22,84.16,73.21011 +"Consolidated Edison, Inc.",ED,4/10/19,83.78,84.27,1006300,84.98,83.87,72.95784 +"Consolidated Edison, Inc.",ED,4/11/19,83.77,84,1086400,84.58,84.47,73.47976 +"Consolidated Edison, Inc.",ED,4/12/19,83.61,84.24,1640800,84.66,84.55,73.54936 +"Consolidated Edison, Inc.",ED,4/15/19,84.26,84.66,1017400,85.03,84.61,73.60155 +"Consolidated Edison, Inc.",ED,4/16/19,83.32,84.65,1850900,84.89,83.62,72.74036 +"Consolidated Edison, Inc.",ED,4/17/19,83.4,83.76,1494500,84.17,83.9,72.983925 +"Consolidated Edison, Inc.",ED,4/18/19,83.53,83.92,1417100,84.23,83.61,72.73167 +"Consolidated Edison, Inc.",ED,4/22/19,83.58,83.61,1298000,83.99,83.86,72.94913 +"Consolidated Edison, Inc.",ED,4/23/19,83.48,83.94,1407300,84.33,84.19,73.23619 +"Consolidated Edison, Inc.",ED,4/24/19,83.97,84.45,1764500,84.75,84.32,73.34928 +"Consolidated Edison, Inc.",ED,4/25/19,83.97,84.18,1522600,84.97,84.52,73.523254 +"Consolidated Edison, Inc.",ED,4/26/19,84.87,85.37,3038700,85.9,84.97,73.91473 +"Consolidated Edison, Inc.",ED,4/29/19,84.11,84.73,1334200,84.9,84.48,73.48847 +"Consolidated Edison, Inc.",ED,4/30/19,84.43,84.58,2361400,86.23,86.16,74.949875 +"Consolidated Edison, Inc.",ED,5/1/19,85.16,85.78,1266000,86.15,85.23,74.14089 +"Consolidated Edison, Inc.",ED,5/2/19,84.65,85.34,1486900,85.65,85.16,74.07998 +"Consolidated Edison, Inc.",ED,5/3/19,85.59,85.59,1721000,86.5,86.03,74.83681 +"Consolidated Edison, Inc.",ED,5/6/19,85.16,86.35,1364400,86.35,85.42,74.30615 +"Consolidated Edison, Inc.",ED,5/7/19,84.95,85.47,1295900,85.74,85.21,74.123474 +"Consolidated Edison, Inc.",ED,5/8/19,83.66,84.54,8777700,84.75,83.93,73.010025 +"Consolidated Edison, Inc.",ED,5/9/19,83.61,84,7437200,84.5,84,73.070915 +"Consolidated Edison, Inc.",ED,5/10/19,83.88,84,2658000,85.3,85.3,74.201775 +"Consolidated Edison, Inc.",ED,5/13/19,85,85.04,2726800,86.19,86.04,74.84551 +"Consolidated Edison, Inc.",ED,5/14/19,84.73,85.55,2130400,85.59,84.9,74.49454 +"Consolidated Edison, Inc.",ED,5/15/19,84.83,85.1,1727100,85.85,85.51,75.029755 +"Consolidated Edison, Inc.",ED,5/16/19,85,85.3,1491300,86.49,86.37,75.78435 +"Consolidated Edison, Inc.",ED,5/17/19,86.03,86.03,1804300,87.33,86.94,76.28451 +"Consolidated Edison, Inc.",ED,5/20/19,86.81,87.17,1316600,87.65,87.01,76.345924 +"Consolidated Edison, Inc.",ED,5/21/19,86.62,87.25,3080800,87.69,86.69,76.06515 +"Consolidated Edison, Inc.",ED,5/22/19,86.5,86.9,1113500,87.7,87.52,76.7934 +"Consolidated Edison, Inc.",ED,5/23/19,87.35,87.66,1376900,88.41,88.38,77.54801 +"Consolidated Edison, Inc.",ED,5/24/19,88.08,88.4,1099400,88.92,88.14,77.337425 +"Consolidated Edison, Inc.",ED,5/28/19,86.75,88.48,3027900,88.48,86.75,76.11779 +"Consolidated Edison, Inc.",ED,5/29/19,85.35,86.95,1987400,87.14,85.61,75.117516 +"Consolidated Edison, Inc.",ED,5/30/19,85.04,85.6,1469300,86.03,85.25,74.801636 +"Consolidated Edison, Inc.",ED,5/31/19,85.24,85.36,1795700,86.38,86.3,75.72293 +"Consolidated Edison, Inc.",ED,6/3/19,86.04,86.31,1503800,87.51,87.37,76.66179 +"Consolidated Edison, Inc.",ED,6/4/19,85.55,87.36,1719500,87.64,87.53,76.80217 +"Consolidated Edison, Inc.",ED,6/5/19,87.61,88.05,1632500,89.55,89.32,78.372795 +"Consolidated Edison, Inc.",ED,6/6/19,89.06,89.64,1445100,89.78,89.5,78.53074 +"Consolidated Edison, Inc.",ED,6/7/19,88.06,89.85,2132700,90.51,88.31,77.486595 +"Consolidated Edison, Inc.",ED,6/10/19,86.73,87.96,1584700,88.09,87.23,76.53896 +"Consolidated Edison, Inc.",ED,6/11/19,86.12,87.14,1710400,87.65,86.72,76.09145 +"Consolidated Edison, Inc.",ED,6/12/19,87.08,87.08,1063400,87.83,87.72,76.96889 +"Consolidated Edison, Inc.",ED,6/13/19,87.05,87.88,2697100,88.28,87.78,77.02156 +"Consolidated Edison, Inc.",ED,6/14/19,87.93,87.96,1560500,88.95,88.54,77.68839 +"Consolidated Edison, Inc.",ED,6/17/19,87.63,88.44,1797600,88.75,88.13,77.32866 +"Consolidated Edison, Inc.",ED,6/18/19,87.12,88.96,1868400,88.96,88.07,77.276 +"Consolidated Edison, Inc.",ED,6/19/19,87.7,88,1508800,89.3,88.88,77.98672 +"Consolidated Edison, Inc.",ED,6/20/19,88.2,88.95,2382900,89.38,88.88,77.98672 +"Consolidated Edison, Inc.",ED,6/21/19,88.17,88.94,3588900,89.42,89.21,78.27629 +"Consolidated Edison, Inc.",ED,6/24/19,89.05,89.26,1409100,90.45,89.65,78.662346 +"Consolidated Edison, Inc.",ED,6/25/19,88.77,89.75,1091200,89.89,88.94,78.039375 +"Consolidated Edison, Inc.",ED,6/26/19,87.23,88.68,1525200,88.77,87.31,76.609146 +"Consolidated Edison, Inc.",ED,6/27/19,86.88,87.48,1787800,87.9,87.26,76.56529 +"Consolidated Edison, Inc.",ED,6/28/19,87,87.16,2607900,88.13,87.68,76.9338 +"Consolidated Edison, Inc.",ED,7/1/19,86.53,87.58,1327800,87.65,87.36,76.653015 +"Consolidated Edison, Inc.",ED,7/2/19,87.56,87.67,1286800,88.85,88.42,77.58309 +"Consolidated Edison, Inc.",ED,7/3/19,88.72,88.72,698400,89.77,89.23,78.29382 +"Consolidated Edison, Inc.",ED,7/5/19,87.35,88.4,1227300,88.86,88.81,77.9253 +"Consolidated Edison, Inc.",ED,7/8/19,88.27,89.13,1267300,89.36,88.86,77.96918 +"Consolidated Edison, Inc.",ED,7/9/19,88.09,88.82,1336900,89.02,88.72,77.846344 +"Consolidated Edison, Inc.",ED,7/10/19,88.62,89.04,1046400,89.42,89.11,78.18854 +"Consolidated Edison, Inc.",ED,7/11/19,88.28,89.11,1006600,89.6,89.24,78.302605 +"Consolidated Edison, Inc.",ED,7/12/19,88.24,89.27,1272700,89.27,88.96,78.05693 +"Consolidated Edison, Inc.",ED,7/15/19,88.03,88.35,1401900,88.94,88.55,77.69716 +"Consolidated Edison, Inc.",ED,7/16/19,87.25,88.38,1335100,88.63,87.82,77.05664 +"Consolidated Edison, Inc.",ED,7/17/19,87.55,88.12,1375200,88.4,87.59,76.85483 +"Consolidated Edison, Inc.",ED,7/18/19,87.05,87.56,1331000,88.52,88.35,77.52168 +"Consolidated Edison, Inc.",ED,7/19/19,87.1,88.27,1427800,88.53,87.24,76.54772 +"Consolidated Edison, Inc.",ED,7/22/19,86.24,87.48,1484000,87.58,86.82,76.179214 +"Consolidated Edison, Inc.",ED,7/23/19,86.04,86.58,1444800,86.82,86.51,75.907196 +"Consolidated Edison, Inc.",ED,7/24/19,86.01,86.82,1828500,87.1,86.53,75.92474 +"Consolidated Edison, Inc.",ED,7/25/19,85.74,86.59,1113000,87.05,86.09,75.53867 +"Consolidated Edison, Inc.",ED,7/26/19,85.69,86.02,1098900,86.64,86.34,75.758026 +"Consolidated Edison, Inc.",ED,7/29/19,85.98,86.53,1147400,86.84,86.66,76.03881 +"Consolidated Edison, Inc.",ED,7/30/19,84.96,86.38,1846100,86.82,85.4,74.93325 +"Consolidated Edison, Inc.",ED,7/31/19,84.42,85.36,2917200,85.89,84.96,74.54717 +"Consolidated Edison, Inc.",ED,8/1/19,84.59,84.78,1362500,86.5,85.93,75.398285 +"Consolidated Edison, Inc.",ED,8/2/19,85.96,87.07,2339400,87.39,86.13,75.57377 +"Consolidated Edison, Inc.",ED,8/5/19,84.79,86.28,2530600,86.62,85.48,75.003456 +"Consolidated Edison, Inc.",ED,8/6/19,84.45,85.43,1709800,86.91,86.63,76.01248 +"Consolidated Edison, Inc.",ED,8/7/19,85.33,86.57,1405500,87.56,87.06,76.38979 +"Consolidated Edison, Inc.",ED,8/8/19,86.44,86.86,1508500,87.71,87.53,76.80217 +"Consolidated Edison, Inc.",ED,8/9/19,86.95,87.53,984500,87.88,87.26,76.56529 +"Consolidated Edison, Inc.",ED,8/12/19,86.82,87.31,1695700,87.68,87.46,76.74075 +"Consolidated Edison, Inc.",ED,8/13/19,85.99,86.74,1318300,87.01,86.75,76.76733 +"Consolidated Edison, Inc.",ED,8/14/19,85.72,86.8,1598000,87.44,85.97,76.07707 +"Consolidated Edison, Inc.",ED,8/15/19,85.68,85.77,1194600,87.29,86.97,76.96199 +"Consolidated Edison, Inc.",ED,8/16/19,86.75,86.95,1213100,87.46,87.2,77.165535 +"Consolidated Edison, Inc.",ED,8/19/19,86.93,87.21,1085900,88.49,88.14,77.99736 +"Consolidated Edison, Inc.",ED,8/20/19,87.53,88.43,1013000,88.48,87.76,77.66108 +"Consolidated Edison, Inc.",ED,8/21/19,87.62,87.7,1547000,88.34,88.28,78.12126 +"Consolidated Edison, Inc.",ED,8/22/19,87.76,88.18,1476600,88.68,88.24,78.08585 +"Consolidated Edison, Inc.",ED,8/23/19,86.51,88.48,1755700,88.79,86.91,76.90891 +"Consolidated Edison, Inc.",ED,8/26/19,86.82,87.27,959700,87.82,87.77,77.66994 +"Consolidated Edison, Inc.",ED,8/27/19,87.98,88.24,1445300,88.8,88.04,77.908875 +"Consolidated Edison, Inc.",ED,8/28/19,87.35,88.13,1666800,88.53,87.77,77.66994 +"Consolidated Edison, Inc.",ED,8/29/19,87.52,88.18,2714100,88.23,88.15,78.00621 +"Consolidated Edison, Inc.",ED,8/30/19,87.91,88.54,1719200,89.11,88.9,78.66989 +"Consolidated Edison, Inc.",ED,9/3/19,88.67,88.9,2005300,90.69,90.64,80.20967 +"Consolidated Edison, Inc.",ED,9/4/19,90.19,90.8,1273400,91.12,90.85,80.3955 +"Consolidated Edison, Inc.",ED,9/5/19,89.73,90.26,2572400,91.01,90.88,80.42204 +"Consolidated Edison, Inc.",ED,9/6/19,90.74,91.11,2236000,91.58,91.14,80.65214 +"Consolidated Edison, Inc.",ED,9/9/19,90.02,90.69,2276600,90.78,90.39,79.98843 +"Consolidated Edison, Inc.",ED,9/10/19,88.58,90.35,2188800,90.39,89.33,79.05042 +"Consolidated Edison, Inc.",ED,9/11/19,88.64,89,1481400,90.08,89.93,79.58137 +"Consolidated Edison, Inc.",ED,9/12/19,89.61,90.47,1695700,90.87,90.19,79.81146 +"Consolidated Edison, Inc.",ED,9/13/19,89.15,89.36,1801400,90.22,89.81,79.47518 +"Consolidated Edison, Inc.",ED,9/16/19,89.48,89.89,1248800,90.21,89.93,79.58137 +"Consolidated Edison, Inc.",ED,9/17/19,90.04,90.04,1241100,91.45,90.93,80.4663 +"Consolidated Edison, Inc.",ED,9/18/19,90.69,91.27,1133000,91.64,91.48,80.95302 +"Consolidated Edison, Inc.",ED,9/19/19,91.41,91.77,1004500,91.98,91.88,81.30699 +"Consolidated Edison, Inc.",ED,9/20/19,91.4,92.18,3570900,92.53,92.4,81.76714 +"Consolidated Edison, Inc.",ED,9/23/19,92.49,93.27,1336400,93.32,92.75,82.07687 +"Consolidated Edison, Inc.",ED,9/24/19,92.71,92.94,2008100,94.14,93.96,83.14762 +"Consolidated Edison, Inc.",ED,9/25/19,93.35,93.65,1220900,94.09,93.99,83.17417 +"Consolidated Edison, Inc.",ED,9/26/19,93.99,94.36,1254200,94.96,94.65,83.75823 +"Consolidated Edison, Inc.",ED,9/27/19,93.92,94.65,1160800,94.83,94.62,83.73168 +"Consolidated Edison, Inc.",ED,9/30/19,94.01,94.71,1396000,94.97,94.47,83.59894 +"Consolidated Edison, Inc.",ED,10/1/19,93.62,94.17,1223900,94.48,94.1,83.2715 +"Consolidated Edison, Inc.",ED,10/2/19,92.58,93.87,1688400,94.25,92.67,82.00608 +"Consolidated Edison, Inc.",ED,10/3/19,92.41,92.79,1439800,93.1,93.02,82.3158 +"Consolidated Edison, Inc.",ED,10/4/19,92.83,93.31,1151900,94.23,94.14,83.30691 +"Consolidated Edison, Inc.",ED,10/7/19,93.51,93.85,851400,94.11,93.86,83.059135 +"Consolidated Edison, Inc.",ED,10/8/19,92.86,93.84,1445700,93.91,93,82.29809 +"Consolidated Edison, Inc.",ED,10/9/19,92.97,93.14,847500,93.74,93.36,82.61666 +"Consolidated Edison, Inc.",ED,10/10/19,92.54,93.29,1179200,93.49,93.05,82.342354 +"Consolidated Edison, Inc.",ED,10/11/19,91.93,92.85,1311700,92.98,92.22,81.60786 +"Consolidated Edison, Inc.",ED,10/14/19,91.22,92.34,1017500,92.34,91.25,80.74947 +"Consolidated Edison, Inc.",ED,10/15/19,90.63,91.19,1521400,91.57,90.74,80.29816 +"Consolidated Edison, Inc.",ED,10/16/19,90.26,90.59,1295000,90.93,90.84,80.38666 +"Consolidated Edison, Inc.",ED,10/17/19,90.81,90.85,1096100,91.52,91.3,80.79374 +"Consolidated Edison, Inc.",ED,10/18/19,90.73,91.17,1135200,91.63,91.49,80.96187 +"Consolidated Edison, Inc.",ED,10/21/19,91.5,91.65,2118000,92.74,92.68,82.01492 +"Consolidated Edison, Inc.",ED,10/22/19,92.4,92.68,1183200,93.34,93.28,82.54588 +"Consolidated Edison, Inc.",ED,10/23/19,93.05,93.36,1465000,94.07,93.7,82.91755 +"Consolidated Edison, Inc.",ED,10/24/19,93.51,93.89,1028900,94.42,94.29,83.43965 +"Consolidated Edison, Inc.",ED,10/25/19,92.9,94.86,1299500,94.93,93.32,82.58128 +"Consolidated Edison, Inc.",ED,10/28/19,91.08,92.92,1778700,93.22,91.09,80.60789 +"Consolidated Edison, Inc.",ED,10/29/19,90.66,90.93,1307400,91.53,91.42,80.89991 +"Consolidated Edison, Inc.",ED,10/30/19,90.96,91.48,1207800,92.04,91.66,81.11231 +"Consolidated Edison, Inc.",ED,10/31/19,91.37,91.73,2296800,92.29,92.22,81.60786 +"Consolidated Edison, Inc.",ED,11/1/19,90.95,92.24,1607000,92.41,91.12,80.634445 +"Consolidated Edison, Inc.",ED,11/4/19,89.57,90.82,2359800,91.06,89.92,79.57252 +"Consolidated Edison, Inc.",ED,11/5/19,87.52,89.1,2829800,89.29,88.32,78.15665 +"Consolidated Edison, Inc.",ED,11/6/19,88.08,88.64,1824100,89.18,88.62,78.42213 +"Consolidated Edison, Inc.",ED,11/7/19,86.59,87.92,2322500,88.15,87.22,77.18322 +"Consolidated Edison, Inc.",ED,11/8/19,86.93,87.2,1400200,87.92,87.92,77.80268 +"Consolidated Edison, Inc.",ED,11/11/19,87.34,87.91,1211400,88,87.5,77.43101 +"Consolidated Edison, Inc.",ED,11/12/19,86.1,86.93,1425300,87.12,86.42,77.127556 +"Consolidated Edison, Inc.",ED,11/13/19,86.76,86.94,1990600,87.79,87.5,78.09144 +"Consolidated Edison, Inc.",ED,11/14/19,86.45,86.5,1698000,87.45,87.24,77.85939 +"Consolidated Edison, Inc.",ED,11/15/19,87.16,87.3,1127100,87.74,87.73,78.2967 +"Consolidated Edison, Inc.",ED,11/18/19,87.29,87.99,1137100,88.66,87.47,78.06466 +"Consolidated Edison, Inc.",ED,11/19/19,86.3,87.2,1860700,87.25,86.88,77.538086 +"Consolidated Edison, Inc.",ED,11/20/19,86.55,87.19,1377800,87.5,87.31,77.92186 +"Consolidated Edison, Inc.",ED,11/21/19,86.32,86.5,1441600,87.03,86.82,77.484566 +"Consolidated Edison, Inc.",ED,11/22/19,85.69,86.67,1874700,86.95,86.19,76.922295 +"Consolidated Edison, Inc.",ED,11/25/19,85.67,86.1,1110700,86.4,86.04,76.78843 +"Consolidated Edison, Inc.",ED,11/26/19,85.86,86.09,2063300,86.5,86.44,77.14542 +"Consolidated Edison, Inc.",ED,11/27/19,86.3,86.46,1007700,86.88,86.73,77.404236 +"Consolidated Edison, Inc.",ED,11/29/19,86.63,87.09,747300,87.78,86.89,77.54702 +"Consolidated Edison, Inc.",ED,12/2/19,85.47,86.5,1329300,86.64,85.55,76.35112 +"Consolidated Edison, Inc.",ED,12/3/19,85.6,85.9,1535600,86.49,86.29,77.01156 +"Consolidated Edison, Inc.",ED,12/4/19,85.94,85.94,1356800,86.92,86.78,77.44886 +"Consolidated Edison, Inc.",ED,12/5/19,86.25,86.6,1072900,86.76,86.69,77.36854 +"Consolidated Edison, Inc.",ED,12/6/19,86.47,86.54,1007800,87.19,86.79,77.45778 +"Consolidated Edison, Inc.",ED,12/9/19,86.32,86.8,1458600,86.82,86.56,77.25251 +"Consolidated Edison, Inc.",ED,12/10/19,86.43,86.65,1517500,87.19,86.8,77.4667 +"Consolidated Edison, Inc.",ED,12/11/19,86.82,87,1817600,87.65,87.59,78.17175 +"Consolidated Edison, Inc.",ED,12/12/19,87.02,87.42,1838100,87.86,87.52,78.10928 +"Consolidated Edison, Inc.",ED,12/13/19,86.92,87.21,2174800,88.1,87.83,78.385956 +"Consolidated Edison, Inc.",ED,12/16/19,87.49,88.05,2829900,88.36,88.23,78.74295 +"Consolidated Edison, Inc.",ED,12/17/19,88.19,88.32,1681000,89.41,88.53,79.01068 +"Consolidated Edison, Inc.",ED,12/18/19,88.46,88.94,1810200,89.23,89,79.430145 +"Consolidated Edison, Inc.",ED,12/19/19,88.94,89.07,2234300,89.75,89.7,80.05488 +"Consolidated Edison, Inc.",ED,12/20/19,89.78,90.14,3551200,91.14,90.63,80.884865 +"Consolidated Edison, Inc.",ED,12/23/19,89.42,90.84,1345700,91.1,89.78,80.12629 +"Consolidated Edison, Inc.",ED,12/24/19,89.24,89.75,350700,89.82,89.67,80.0281 +"Consolidated Edison, Inc.",ED,12/26/19,89.16,89.74,717500,89.82,89.65,80.01025 +"Consolidated Edison, Inc.",ED,12/27/19,89.51,89.66,836600,89.99,89.94,80.26908 +"Consolidated Edison, Inc.",ED,12/30/19,89.55,89.7,1264100,90.19,90.19,80.4922 +"Consolidated Edison, Inc.",ED,12/31/19,89.82,90.19,1153600,90.49,90.47,80.74208 +"Consolidated Edison, Inc.",ED,1/2/20,88.47,90.55,1335100,90.65,88.86,79.3052 +"Consolidated Edison, Inc.",ED,1/3/20,88.46,88.56,1379600,89.23,88.63,79.09993 +"Consolidated Edison, Inc.",ED,1/6/20,88.1,88.67,1395300,89.06,88.34,78.8411 +"Consolidated Edison, Inc.",ED,1/7/20,87.18,88,1897700,88.58,87.67,78.24316 +"Consolidated Edison, Inc.",ED,1/8/20,86.69,87.08,2255000,87.38,86.97,77.61842 +"Consolidated Edison, Inc.",ED,1/9/20,86.71,86.82,1523200,87.25,86.88,77.538086 +"Consolidated Edison, Inc.",ED,1/10/20,87.07,87.1,1453400,87.75,87.49,78.0825 +"Consolidated Edison, Inc.",ED,1/13/20,87.29,87.47,1351800,88.19,87.79,78.35026 +"Consolidated Edison, Inc.",ED,1/14/20,87.13,87.83,2134500,88.06,87.78,78.34133 +"Consolidated Edison, Inc.",ED,1/15/20,87.95,88.06,1944200,89.2,88.96,79.394455 +"Consolidated Edison, Inc.",ED,1/16/20,88.96,89.08,1707100,89.32,89.17,79.58187 +"Consolidated Edison, Inc.",ED,1/17/20,88.93,89.17,2538400,90.42,90.24,80.53681 +"Consolidated Edison, Inc.",ED,1/21/20,89.88,90.37,2140900,90.87,90.83,81.06337 +"Consolidated Edison, Inc.",ED,1/22/20,91.01,91.2,1581700,91.6,91.16,81.357895 +"Consolidated Edison, Inc.",ED,1/23/20,91.2,91.2,1741900,92.79,92.77,82.79476 +"Consolidated Edison, Inc.",ED,1/24/20,92.52,92.56,1455900,93.72,93.61,83.54444 +"Consolidated Edison, Inc.",ED,1/27/20,93.13,93.71,1999400,94.16,93.41,83.36596 +"Consolidated Edison, Inc.",ED,1/28/20,93.47,93.47,1496500,94.68,94.18,84.053154 +"Consolidated Edison, Inc.",ED,1/29/20,93.55,94.07,1640800,94.62,94.44,84.2852 +"Consolidated Edison, Inc.",ED,1/30/20,93.91,94.5,1429700,94.93,94.74,84.55294 +"Consolidated Edison, Inc.",ED,1/31/20,93.55,94.64,3781500,95.1,94,83.89252 +"Consolidated Edison, Inc.",ED,2/3/20,93.34,94.16,1434400,94.32,93.85,83.75862 +"Consolidated Edison, Inc.",ED,2/4/20,92.5,93.73,1631900,94.06,92.54,82.58951 +"Consolidated Edison, Inc.",ED,2/5/20,92.18,92.4,1270800,93.49,93.4,83.35703 +"Consolidated Edison, Inc.",ED,2/6/20,93.23,93.57,1212700,93.96,93.47,83.4195 +"Consolidated Edison, Inc.",ED,2/7/20,92.78,93.78,1098300,93.96,92.78,82.80368 +"Consolidated Edison, Inc.",ED,2/10/20,92.29,92.81,1029900,93.09,93.08,83.071434 +"Consolidated Edison, Inc.",ED,2/11/20,93.01,93.29,1141700,93.62,93.18,83.16069 +"Consolidated Edison, Inc.",ED,2/12/20,92.45,92.79,1552200,93.15,92.87,82.884026 +"Consolidated Edison, Inc.",ED,2/13/20,92.23,92.8,1244300,93.74,93.64,83.57122 +"Consolidated Edison, Inc.",ED,2/14/20,93.75,93.92,1249200,94.48,94.3,84.16026 +"Consolidated Edison, Inc.",ED,2/18/20,93.63,93.72,2172700,94.58,94.35,84.89356 +"Consolidated Edison, Inc.",ED,2/19/20,93.74,94.27,1029900,94.58,93.88,84.47067 +"Consolidated Edison, Inc.",ED,2/20/20,93.63,93.87,1319000,94.65,94.58,85.10052 +"Consolidated Edison, Inc.",ED,2/21/20,89.27,91.21,3976900,91.68,90.18,81.14152 +"Consolidated Edison, Inc.",ED,2/24/20,88.6,89.46,2393400,90.13,88.89,79.98083 +"Consolidated Edison, Inc.",ED,2/25/20,88.02,89.2,2328700,89.4,88.25,79.40496 +"Consolidated Edison, Inc.",ED,2/26/20,87.67,88.43,2455200,89.15,87.69,78.90109 +"Consolidated Edison, Inc.",ED,2/27/20,83.17,87.35,2752600,87.89,83.19,74.85212 +"Consolidated Edison, Inc.",ED,2/28/20,77.8,81.26,5357400,81.28,78.82,70.9201 +"Consolidated Edison, Inc.",ED,3/2/20,79.28,79.59,3615400,84.82,84.53,76.057785 +"Consolidated Edison, Inc.",ED,3/3/20,83.57,84.39,3129700,86.43,83.84,75.43696 +"Consolidated Edison, Inc.",ED,3/4/20,84.81,84.81,2415100,88.34,88.01,79.18901 +"Consolidated Edison, Inc.",ED,3/5/20,86.07,86.65,2282900,88.08,87.58,78.8021 +"Consolidated Edison, Inc.",ED,3/6/20,85.16,85.29,4705400,88.5,87.9,79.09004 +"Consolidated Edison, Inc.",ED,3/9/20,83.52,85.55,5398100,89.93,88.66,79.77387 +"Consolidated Edison, Inc.",ED,3/10/20,87.4,89.41,4040400,91.53,89.4,80.43969 +"Consolidated Edison, Inc.",ED,3/11/20,84.69,87.57,4162800,88,86.5,77.83035 +"Consolidated Edison, Inc.",ED,3/12/20,78.43,80.63,6073000,86.01,83.79,75.39198 +"Consolidated Edison, Inc.",ED,3/13/20,84.02,86.34,5699300,89.16,88.07,79.243 +"Consolidated Edison, Inc.",ED,3/16/20,78.82,82.65,5037300,86.64,79.55,71.576935 +"Consolidated Edison, Inc.",ED,3/17/20,81.42,81.42,5432000,94.63,93.88,84.47067 +"Consolidated Edison, Inc.",ED,3/18/20,86.43,88.91,4117600,93.88,92.2,82.95905 +"Consolidated Edison, Inc.",ED,3/19/20,79.56,92.56,5082100,92.56,80.09,72.06281 +"Consolidated Edison, Inc.",ED,3/20/20,71.07,81.24,4902400,81.5,72.59,65.31451 +"Consolidated Edison, Inc.",ED,3/23/20,62.03,72.5,5017900,72.69,65.35,58.800156 +"Consolidated Edison, Inc.",ED,3/24/20,64.58,67.5,3372200,71.21,70.51,63.44299 +"Consolidated Edison, Inc.",ED,3/25/20,67.8,69.35,3122100,74.46,70.93,63.820877 +"Consolidated Edison, Inc.",ED,3/26/20,70.2,70.62,2771000,76.73,75.92,68.31075 +"Consolidated Edison, Inc.",ED,3/27/20,74.01,74.26,2291500,79.72,77.9,70.09231 +"Consolidated Edison, Inc.",ED,3/30/20,78.04,79.72,2557200,81.09,80.73,72.638664 +"Consolidated Edison, Inc.",ED,3/31/20,77.34,79.75,3389300,80,78,70.18229 +"Consolidated Edison, Inc.",ED,4/1/20,75.25,75.71,6352500,78.44,77.61,69.83138 +"Consolidated Edison, Inc.",ED,4/2/20,76,76,3021800,79.63,78.93,71.019066 +"Consolidated Edison, Inc.",ED,4/3/20,76.99,78.22,3904500,78.93,77.9,70.09231 +"Consolidated Edison, Inc.",ED,4/6/20,79.57,80.71,2608100,83,81.05,72.9266 +"Consolidated Edison, Inc.",ED,4/7/20,79.65,82.94,2173300,83.22,79.92,71.90985 +"Consolidated Edison, Inc.",ED,4/8/20,79.52,80.56,1974700,84.74,83.83,75.42797 +"Consolidated Edison, Inc.",ED,4/9/20,83.86,83.89,2111900,89.37,87.94,79.12604 +"Consolidated Edison, Inc.",ED,4/13/20,84.07,86.18,1095900,87.15,84.84,76.336716 +"Consolidated Edison, Inc.",ED,4/14/20,86.08,87.01,1814000,89.49,89.3,80.34972 +"Consolidated Edison, Inc.",ED,4/15/20,86.1,87.99,1425700,88.08,86.97,78.25325 +"Consolidated Edison, Inc.",ED,4/16/20,87.36,87.68,1594500,89.31,88.41,79.54893 +"Consolidated Edison, Inc.",ED,4/17/20,87.65,89.53,1211900,90,89.56,80.58366 +"Consolidated Edison, Inc.",ED,4/20/20,85.33,88.96,1551000,89.43,85.47,76.90359 +"Consolidated Edison, Inc.",ED,4/21/20,82.71,84.47,2118100,85,83.49,75.12204 +"Consolidated Edison, Inc.",ED,4/22/20,83.54,84.73,1497200,85.05,84.12,75.68891 +"Consolidated Edison, Inc.",ED,4/23/20,81.56,84.12,1868100,84.79,81.78,73.58343 +"Consolidated Edison, Inc.",ED,4/24/20,80.91,82.19,1748600,82.85,82.64,74.35722 +"Consolidated Edison, Inc.",ED,4/27/20,82.52,82.86,1518300,83.45,82.67,74.38423 +"Consolidated Edison, Inc.",ED,4/28/20,82.71,83.88,1687100,85.03,83.1,74.77112 +"Consolidated Edison, Inc.",ED,4/29/20,81.1,85.95,2020400,85.95,81.28,73.13354 +"Consolidated Edison, Inc.",ED,4/30/20,78.22,80.69,3129500,80.82,78.8,70.90211 +"Consolidated Edison, Inc.",ED,5/1/20,76.64,78.35,1786000,78.44,77.25,69.50746 +"Consolidated Edison, Inc.",ED,5/4/20,75.77,76.82,1756000,77.37,77.06,69.336494 +"Consolidated Edison, Inc.",ED,5/5/20,76.71,77.17,1627100,78.57,77.54,69.76839 +"Consolidated Edison, Inc.",ED,5/6/20,74.2,77.54,2274400,78,74.38,66.92512 +"Consolidated Edison, Inc.",ED,5/7/20,73.91,75.04,2339800,75.66,74.07,66.64619 +"Consolidated Edison, Inc.",ED,5/8/20,72.88,74.9,2324500,74.94,74.18,66.745155 +"Consolidated Edison, Inc.",ED,5/11/20,72.21,73.78,2294500,74.14,72.64,65.35951 +"Consolidated Edison, Inc.",ED,5/12/20,70.76,71.88,2524800,72.15,71.59,65.10034 +"Consolidated Edison, Inc.",ED,5/13/20,69.85,71.24,2130200,71.55,71.46,64.982124 +"Consolidated Edison, Inc.",ED,5/14/20,69.25,70.87,2131700,72.18,71.64,65.1458 +"Consolidated Edison, Inc.",ED,5/15/20,69.16,71.17,3950400,71.24,70.36,63.981834 +"Consolidated Edison, Inc.",ED,5/18/20,71.42,72.01,2247900,73.78,73.11,66.48255 +"Consolidated Edison, Inc.",ED,5/19/20,70.86,72.62,1809100,73.09,70.88,64.45469 +"Consolidated Edison, Inc.",ED,5/20/20,70.39,71.33,1714200,72.37,70.74,64.32739 +"Consolidated Edison, Inc.",ED,5/21/20,69.68,70.44,1317900,71.16,69.92,63.581715 +"Consolidated Edison, Inc.",ED,5/22/20,69.45,69.86,1397000,70.31,70.18,63.818165 +"Consolidated Edison, Inc.",ED,5/26/20,70.82,71.01,2232100,72.34,71.19,64.736595 +"Consolidated Edison, Inc.",ED,5/27/20,70.56,72.08,1615800,72.55,71.25,64.79115 +"Consolidated Edison, Inc.",ED,5/28/20,72.07,72.27,1567400,73.28,73.15,66.51893 +"Consolidated Edison, Inc.",ED,5/29/20,72.45,72.86,3220700,75.21,75.06,68.25578 +"Consolidated Edison, Inc.",ED,6/1/20,73.93,74.97,1612100,75.71,75.07,68.26487 +"Consolidated Edison, Inc.",ED,6/2/20,73.99,75.43,1418100,75.52,74.82,68.03754 +"Consolidated Edison, Inc.",ED,6/3/20,75,75.2,1512400,76.29,75.67,68.81048 +"Consolidated Edison, Inc.",ED,6/4/20,73.85,75.23,1676100,75.61,74.83,68.04663 +"Consolidated Edison, Inc.",ED,6/5/20,74.96,75.3,1916800,76.21,75.33,68.5013 +"Consolidated Edison, Inc.",ED,6/8/20,75.1,75.4,1914900,77.77,77.71,70.66556 +"Consolidated Edison, Inc.",ED,6/9/20,75.87,77.25,1867900,77.34,76.7,69.747116 +"Consolidated Edison, Inc.",ED,6/10/20,76.5,76.5,1784200,77.67,76.95,69.97445 +"Consolidated Edison, Inc.",ED,6/11/20,73.81,75.77,2175700,75.99,74.67,67.90114 +"Consolidated Edison, Inc.",ED,6/12/20,74.27,76.07,2456700,76.4,75.38,68.54676 +"Consolidated Edison, Inc.",ED,6/15/20,73.85,74.37,2742500,76.8,75.6,68.746826 +"Consolidated Edison, Inc.",ED,6/16/20,75.94,77.02,1880300,78.17,76.37,69.44703 +"Consolidated Edison, Inc.",ED,6/17/20,74.81,76.62,1933900,76.68,75.29,68.464935 +"Consolidated Edison, Inc.",ED,6/18/20,74.51,74.98,1406600,75.97,74.87,68.083 +"Consolidated Edison, Inc.",ED,6/19/20,71.44,75.92,4629900,75.92,71.44,64.963936 +"Consolidated Edison, Inc.",ED,6/22/20,70.86,71.44,2184300,72.68,71.42,64.94574 +"Consolidated Edison, Inc.",ED,6/23/20,70.7,72.12,1395200,72.32,70.94,64.50926 +"Consolidated Edison, Inc.",ED,6/24/20,69.91,70.32,2436900,72.01,71.53,65.04577 +"Consolidated Edison, Inc.",ED,6/25/20,69.81,71.26,2435600,71.38,70.62,64.21826 +"Consolidated Edison, Inc.",ED,6/26/20,70.46,70.64,3422600,71.98,71.28,64.818436 +"Consolidated Edison, Inc.",ED,6/29/20,70.69,71.76,1594000,72.7,72.7,66.10972 +"Consolidated Edison, Inc.",ED,6/30/20,71.01,72.61,2206200,72.98,71.93,65.40952 +"Consolidated Edison, Inc.",ED,7/1/20,71.82,71.93,1692100,73.42,73.1,66.47345 +"Consolidated Edison, Inc.",ED,7/2/20,73.01,73.1,1430400,74.36,73.81,67.11909 +"Consolidated Edison, Inc.",ED,7/6/20,72.5,74.47,1520800,75.12,73.1,66.47345 +"Consolidated Edison, Inc.",ED,7/7/20,72.12,72.21,1775800,72.76,72.5,65.92783 +"Consolidated Edison, Inc.",ED,7/8/20,71.84,72.67,1455100,72.88,72.43,65.86419 +"Consolidated Edison, Inc.",ED,7/9/20,70.01,71.99,1698600,72.1,71.71,65.20945 +"Consolidated Edison, Inc.",ED,7/10/20,71.46,71.71,1746100,72.7,72.48,65.909676 +"Consolidated Edison, Inc.",ED,7/13/20,71.69,72.49,1868300,72.78,72.16,65.61867 +"Consolidated Edison, Inc.",ED,7/14/20,71.61,72.19,2122900,73.26,72.17,65.62776 +"Consolidated Edison, Inc.",ED,7/15/20,71.38,72.31,2357500,72.9,71.51,65.02758 +"Consolidated Edison, Inc.",ED,7/16/20,71.46,71.68,1158000,72.29,71.84,65.32767 +"Consolidated Edison, Inc.",ED,7/17/20,72.03,72.03,1742300,74.12,74.07,67.35553 +"Consolidated Edison, Inc.",ED,7/20/20,72.88,73.62,1455000,73.85,73.26,66.61895 +"Consolidated Edison, Inc.",ED,7/21/20,72.89,73.02,2174700,74.98,74.28,67.54649 +"Consolidated Edison, Inc.",ED,7/22/20,73.55,74.03,1714700,76.18,75.76,68.89233 +"Consolidated Edison, Inc.",ED,7/23/20,75.54,75.77,1574700,76.77,76.25,69.3379 +"Consolidated Edison, Inc.",ED,7/24/20,75.26,76.62,1619200,77.65,75.58,68.728645 +"Consolidated Edison, Inc.",ED,7/27/20,74.09,75.38,1731900,75.39,74.76,67.98296 +"Consolidated Edison, Inc.",ED,7/28/20,74.43,74.43,1520600,76.67,76.36,69.437935 +"Consolidated Edison, Inc.",ED,7/29/20,75.5,76.28,1515700,76.9,76.7,69.747116 +"Consolidated Edison, Inc.",ED,7/30/20,75.87,76.11,2133000,77.14,76.94,69.96536 +"Consolidated Edison, Inc.",ED,7/31/20,75.85,76.56,4369300,77.11,76.83,69.86532 +"Consolidated Edison, Inc.",ED,8/3/20,75.24,76.55,1645800,76.65,75.91,69.028725 +"Consolidated Edison, Inc.",ED,8/4/20,75.66,75.75,2008500,76.69,75.9,69.01963 +"Consolidated Edison, Inc.",ED,8/5/20,73.5,75.59,2035900,75.95,73.66,66.98269 +"Consolidated Edison, Inc.",ED,8/6/20,73.15,73.89,1579600,74.12,73.92,67.219124 +"Consolidated Edison, Inc.",ED,8/7/20,73.22,73.25,1633800,75.8,75.11,68.30125 +"Consolidated Edison, Inc.",ED,8/10/20,75.2,75.94,1505800,76.34,75.38,68.54676 +"Consolidated Edison, Inc.",ED,8/11/20,73.12,75,1970600,75.41,73.26,66.61895 +"Consolidated Edison, Inc.",ED,8/12/20,73.44,73.51,1370100,74.89,74.26,67.528305 +"Consolidated Edison, Inc.",ED,8/13/20,72.99,73.85,1566400,74.03,73.77,67.08272 +"Consolidated Edison, Inc.",ED,8/14/20,72.79,73.35,1641600,74.09,73.53,66.86446 +"Consolidated Edison, Inc.",ED,8/17/20,73.4,73.81,2529200,75.02,74.41,67.66471 +"Consolidated Edison, Inc.",ED,8/18/20,73.11,73.65,1548700,73.95,73.35,67.39366 +"Consolidated Edison, Inc.",ED,8/19/20,72.9,73.35,1742300,73.89,73.44,67.47635 +"Consolidated Edison, Inc.",ED,8/20/20,72.32,73.1,2444100,73.72,72.4,66.5208 +"Consolidated Edison, Inc.",ED,8/21/20,71.18,72.67,3823700,72.7,72.2,66.337036 +"Consolidated Edison, Inc.",ED,8/24/20,71.85,72.32,2326500,74.33,74.32,68.28489 +"Consolidated Edison, Inc.",ED,8/25/20,72.69,74.36,2057000,74.48,73.01,67.08126 +"Consolidated Edison, Inc.",ED,8/26/20,70.31,72.45,2667500,72.45,70.78,65.03235 +"Consolidated Edison, Inc.",ED,8/27/20,70.55,71,1808700,71.79,71.07,65.298805 +"Consolidated Edison, Inc.",ED,8/28/20,70.1,71.26,1479900,71.26,70.92,65.16099 +"Consolidated Edison, Inc.",ED,8/31/20,70.59,70.61,2461900,71.45,71.34,65.546875 +"Consolidated Edison, Inc.",ED,9/1/20,69.37,70.88,1867700,71,69.65,63.99411 +"Consolidated Edison, Inc.",ED,9/2/20,69.3,69.56,2391800,72.41,72.23,66.36461 +"Consolidated Edison, Inc.",ED,9/3/20,71.78,72.61,3609400,73.57,72.4,66.5208 +"Consolidated Edison, Inc.",ED,9/4/20,71.9,72.86,3121300,73.51,73.04,67.108826 +"Consolidated Edison, Inc.",ED,9/8/20,72.08,72.99,3104400,73.44,72.8,66.88832 +"Consolidated Edison, Inc.",ED,9/9/20,72.86,73.34,1970100,74.55,72.91,66.98939 +"Consolidated Edison, Inc.",ED,9/10/20,71.68,72.63,8656400,74.25,72.77,66.860756 +"Consolidated Edison, Inc.",ED,9/11/20,72.11,72.68,2176200,73.04,72.74,66.83318 +"Consolidated Edison, Inc.",ED,9/14/20,72.82,73.44,2308900,74.48,74.22,68.193 +"Consolidated Edison, Inc.",ED,9/15/20,73.96,74.74,2637300,75.59,74.47,68.42271 +"Consolidated Edison, Inc.",ED,9/16/20,74,74.3,3961200,76.34,75.68,69.534454 +"Consolidated Edison, Inc.",ED,9/17/20,74.61,75.27,3690400,76.55,75.93,69.76415 +"Consolidated Edison, Inc.",ED,9/18/20,73.64,75.38,4431900,75.92,73.88,67.880615 +"Consolidated Edison, Inc.",ED,9/21/20,71.73,73.33,3213100,73.72,72.84,66.925064 +"Consolidated Edison, Inc.",ED,9/22/20,72.48,72.64,2868200,74.19,73.7,67.71523 +"Consolidated Edison, Inc.",ED,9/23/20,73.21,73.74,2228600,73.96,73.32,67.36609 +"Consolidated Edison, Inc.",ED,9/24/20,72.55,73.37,1878100,74.16,73.93,67.92655 +"Consolidated Edison, Inc.",ED,9/25/20,73.47,73.49,1561400,75.88,75.77,69.61714 +"Consolidated Edison, Inc.",ED,9/28/20,75.51,75.98,1657600,77.16,76.32,70.12247 +"Consolidated Edison, Inc.",ED,9/29/20,76.25,76.73,1608500,77.7,76.98,70.72889 +"Consolidated Edison, Inc.",ED,9/30/20,77.16,77.45,1773100,78.06,77.8,71.48229 +"Consolidated Edison, Inc.",ED,10/1/20,77.74,78.05,1562300,79.08,79.04,72.62161 +"Consolidated Edison, Inc.",ED,10/2/20,78.26,78.53,1718900,80.21,79.77,73.29232 +"Consolidated Edison, Inc.",ED,10/5/20,79.11,79.6,1357800,80.33,79.93,73.43933 +"Consolidated Edison, Inc.",ED,10/6/20,79.46,80.06,1530700,81.22,80.76,74.20194 +"Consolidated Edison, Inc.",ED,10/7/20,79.84,81.09,1335900,81.23,80.83,74.26625 +"Consolidated Edison, Inc.",ED,10/8/20,80.89,81.25,1211900,82.35,82.27,75.5893 +"Consolidated Edison, Inc.",ED,10/9/20,81.52,82.39,1170200,82.92,82.55,75.84658 +"Consolidated Edison, Inc.",ED,10/12/20,82.4,82.45,946400,83.13,82.89,76.15896 +"Consolidated Edison, Inc.",ED,10/13/20,80.84,82.1,1213400,82.63,82.32,75.635254 +"Consolidated Edison, Inc.",ED,10/14/20,81.53,82.4,1074900,82.7,82.24,75.56174 +"Consolidated Edison, Inc.",ED,10/15/20,80.89,81.15,1286500,82.26,81.74,75.102356 +"Consolidated Edison, Inc.",ED,10/16/20,81.31,81.7,2205200,82.71,81.7,75.065605 +"Consolidated Edison, Inc.",ED,10/19/20,80.52,81.69,2936200,82.34,80.79,74.22949 +"Consolidated Edison, Inc.",ED,10/20/20,79.82,80,1627600,81.29,80.6,74.05493 +"Consolidated Edison, Inc.",ED,10/21/20,79.9,80.37,1487000,81,80.33,73.80685 +"Consolidated Edison, Inc.",ED,10/22/20,80,80.57,1509500,81.61,81.44,74.82671 +"Consolidated Edison, Inc.",ED,10/23/20,81.23,81.97,1473600,82.09,81.6,74.97371 +"Consolidated Edison, Inc.",ED,10/26/20,80.94,81.23,1342100,82.89,82.74,76.02114 +"Consolidated Edison, Inc.",ED,10/27/20,82.22,82.95,1553300,83.92,83.05,76.30597 +"Consolidated Edison, Inc.",ED,10/28/20,79.96,82.05,1778800,82.94,80.16,73.65064 +"Consolidated Edison, Inc.",ED,10/29/20,78.86,79.98,1599300,80.75,79.77,73.29232 +"Consolidated Edison, Inc.",ED,10/30/20,77.64,79.37,2353700,79.82,78.49,72.11627 +"Consolidated Edison, Inc.",ED,11/2/20,78.13,79.39,2603500,80.08,79.78,73.30151 +"Consolidated Edison, Inc.",ED,11/3/20,80.38,80.59,1722200,82.06,81.32,74.716446 +"Consolidated Edison, Inc.",ED,11/4/20,79.54,81.32,1437700,82.28,79.56,73.09937 +"Consolidated Edison, Inc.",ED,11/5/20,79.44,80.36,1659700,81.56,79.73,73.25558 +"Consolidated Edison, Inc.",ED,11/6/20,77.28,79.3,2928800,79.97,77.8,71.48229 +"Consolidated Edison, Inc.",ED,11/9/20,78.85,80.28,2248800,81.66,79.28,72.84212 +"Consolidated Edison, Inc.",ED,11/10/20,79.35,79.74,3040300,82.28,82.08,75.41474 +"Consolidated Edison, Inc.",ED,11/11/20,81.41,82.35,2693000,82.73,81.72,75.08397 +"Consolidated Edison, Inc.",ED,11/12/20,79.51,81.45,2077800,81.71,80.51,73.972244 +"Consolidated Edison, Inc.",ED,11/13/20,80.5,80.91,1712200,81.75,81.63,75.001274 +"Consolidated Edison, Inc.",ED,11/16/20,81.92,82.49,2330100,82.75,82.71,75.99359 +"Consolidated Edison, Inc.",ED,11/17/20,79.19,81.83,3695700,82.2,79.25,73.49431 +"Consolidated Edison, Inc.",ED,11/18/20,77.55,79.5,2034800,79.66,77.69,72.047615 +"Consolidated Edison, Inc.",ED,11/19/20,76.48,77.64,1722900,77.64,77.1,71.50045 +"Consolidated Edison, Inc.",ED,11/20/20,76.7,77.43,4305000,77.66,77.39,71.7694 +"Consolidated Edison, Inc.",ED,11/23/20,77.01,77.58,1814500,78.05,77.57,71.936325 +"Consolidated Edison, Inc.",ED,11/24/20,77.63,78.07,1869400,78.9,78.38,72.68751 +"Consolidated Edison, Inc.",ED,11/25/20,77.43,78.42,1631500,78.72,78.66,72.947174 +"Consolidated Edison, Inc.",ED,11/27/20,77.51,78.51,722100,78.59,77.77,72.12181 +"Consolidated Edison, Inc.",ED,11/30/20,75.92,77.5,2605200,77.77,76.25,70.7122 +"Consolidated Edison, Inc.",ED,12/1/20,76.35,76.66,2241600,77.5,76.91,71.324265 +"Consolidated Edison, Inc.",ED,12/2/20,75.35,75.84,3485600,77.08,77.03,71.43553 +"Consolidated Edison, Inc.",ED,12/3/20,75.4,76.79,1946900,76.79,75.91,70.39689 +"Consolidated Edison, Inc.",ED,12/4/20,75.01,75.83,3239600,76.54,75.31,69.840454 +"Consolidated Edison, Inc.",ED,12/7/20,74.6,75.17,3177100,75.66,74.84,69.404594 +"Consolidated Edison, Inc.",ED,12/8/20,74.12,74.55,2623600,75.29,74.56,69.144936 +"Consolidated Edison, Inc.",ED,12/9/20,73.55,74.52,2905600,74.91,74.24,68.848175 +"Consolidated Edison, Inc.",ED,12/10/20,73.06,74.23,3525800,74.5,73.35,68.02281 +"Consolidated Edison, Inc.",ED,12/11/20,72.89,72.96,4566000,74.11,73.16,67.84662 +"Consolidated Edison, Inc.",ED,12/14/20,72.31,73.65,4119300,74.27,72.41,67.15109 +"Consolidated Edison, Inc.",ED,12/15/20,72.37,72.79,3451100,73.57,73,67.69824 +"Consolidated Edison, Inc.",ED,12/16/20,71.55,73.06,3596100,73.49,71.75,66.53902 +"Consolidated Edison, Inc.",ED,12/17/20,71.6,72.1,2229500,72.86,71.62,66.41846 +"Consolidated Edison, Inc.",ED,12/18/20,70.68,71.86,6443800,72.49,71.15,65.98259 +"Consolidated Edison, Inc.",ED,12/21/20,69.28,70.68,4621900,70.95,69.95,64.86974 +"Consolidated Edison, Inc.",ED,12/22/20,69.29,69.87,2362600,69.87,69.65,64.59153 +"Consolidated Edison, Inc.",ED,12/23/20,69.89,70.01,2829400,71.25,70.07,64.98103 +"Consolidated Edison, Inc.",ED,12/24/20,69.65,70.23,843500,70.46,70.44,65.324165 +"Consolidated Edison, Inc.",ED,12/28/20,70.6,70.71,2107200,71.59,71.26,66.08459 +"Consolidated Edison, Inc.",ED,12/29/20,70.59,71.55,1472100,71.81,70.76,65.62092 +"Consolidated Edison, Inc.",ED,12/30/20,70.59,70.77,1509600,71.25,71.02,65.86202 +"Consolidated Edison, Inc.",ED,12/31/20,70.76,70.88,2081400,72.32,72.27,67.02125 +"Consolidated Edison, Inc.",ED,1/4/21,70.22,72.27,2488700,72.36,70.66,65.52818 +"Consolidated Edison, Inc.",ED,1/5/21,69.61,70.7,2192600,70.94,69.87,64.795555 +"Consolidated Edison, Inc.",ED,1/6/21,69.91,70,2417200,71.67,71.36,66.177345 +"Consolidated Edison, Inc.",ED,1/7/21,69.82,71.3,3066400,71.49,69.91,64.83265 +"Consolidated Edison, Inc.",ED,1/8/21,69.52,70.4,2504100,70.4,69.93,64.8512 +"Consolidated Edison, Inc.",ED,1/11/21,68.25,69.7,2773100,70.1,68.73,63.738358 +"Consolidated Edison, Inc.",ED,1/12/21,66.92,68.43,2766500,68.65,67.92,62.987164 +"Consolidated Edison, Inc.",ED,1/13/21,68,68.12,1930600,69.74,69.61,64.554436 +"Consolidated Edison, Inc.",ED,1/14/21,68.35,69.87,4223300,69.95,68.46,63.487957 +"Consolidated Edison, Inc.",ED,1/15/21,68.04,68.26,2139600,69.67,69.6,64.54515 +"Consolidated Edison, Inc.",ED,1/19/21,68.94,69.82,2555000,69.91,69.48,64.433876 +"Consolidated Edison, Inc.",ED,1/20/21,68.87,68.98,2784100,70.18,69.94,64.86048 +"Consolidated Edison, Inc.",ED,1/21/21,68.94,69.04,2241600,69.9,69.15,64.127846 +"Consolidated Edison, Inc.",ED,1/22/21,67.86,68.41,2364900,69.09,68.83,63.83109 +"Consolidated Edison, Inc.",ED,1/25/21,68.63,68.7,3095400,70.68,70.64,65.50963 +"Consolidated Edison, Inc.",ED,1/26/21,69.72,70.6,2261000,70.64,70.28,65.17578 +"Consolidated Edison, Inc.",ED,1/27/21,69.72,69.92,5693800,73.09,71.54,66.34426 +"Consolidated Edison, Inc.",ED,1/28/21,70.04,71.31,3986200,72,70.21,65.11087 +"Consolidated Edison, Inc.",ED,1/29/21,69.52,70.07,6527600,71.42,70.78,65.639465 +"Consolidated Edison, Inc.",ED,2/1/21,69.52,70.78,2429300,71.58,70.75,65.61163 +"Consolidated Edison, Inc.",ED,2/2/21,70.2,70.9,2185700,72.04,70.26,65.157234 +"Consolidated Edison, Inc.",ED,2/3/21,70,70.02,1767200,70.86,70.51,65.38907 +"Consolidated Edison, Inc.",ED,2/4/21,70.03,70.6,2390900,71,70.59,65.46326 +"Consolidated Edison, Inc.",ED,2/5/21,70.62,71.02,1642300,71.85,71.5,66.307175 +"Consolidated Edison, Inc.",ED,2/8/21,71.03,71.78,1817600,71.96,71.28,66.10315 +"Consolidated Edison, Inc.",ED,2/9/21,70.47,71.52,1447600,71.64,71.35,66.16807 +"Consolidated Edison, Inc.",ED,2/10/21,71.38,71.8,1412600,72.32,72.31,67.058334 +"Consolidated Edison, Inc.",ED,2/11/21,71.66,72.31,1792000,72.42,71.82,66.60393 +"Consolidated Edison, Inc.",ED,2/12/21,70.7,71.87,1595700,72.09,71.06,65.89912 +"Consolidated Edison, Inc.",ED,2/16/21,69.4,70.26,2264400,70.49,70.05,65.678795 +"Consolidated Edison, Inc.",ED,2/17/21,69.69,70.16,1473800,70.52,70.16,65.78193 +"Consolidated Edison, Inc.",ED,2/18/21,69.81,70,3041900,70.45,70.02,65.650665 +"Consolidated Edison, Inc.",ED,2/19/21,67.94,69.51,4358700,69.64,68.18,63.925488 +"Consolidated Edison, Inc.",ED,2/22/21,66.63,67.75,3936900,68.08,67.97,63.728592 +"Consolidated Edison, Inc.",ED,2/23/21,67.31,68.57,3356800,68.7,67.67,63.447304 +"Consolidated Edison, Inc.",ED,2/24/21,66.59,67.74,3339500,67.9,66.65,62.49096 +"Consolidated Edison, Inc.",ED,2/25/21,66.61,66.7,2200300,67.35,67.15,62.95976 +"Consolidated Edison, Inc.",ED,2/26/21,65.56,67.19,4072600,67.62,65.65,61.553356 +"Consolidated Edison, Inc.",ED,3/1/21,66.06,66.13,4424300,67.6,67.04,62.856625 +"Consolidated Edison, Inc.",ED,3/2/21,66.31,67.13,2253900,67.65,67.08,62.894127 +"Consolidated Edison, Inc.",ED,3/3/21,66.4,66.83,1999300,67.62,67.43,63.22229 +"Consolidated Edison, Inc.",ED,3/4/21,66.79,67.5,2850100,69.03,66.96,62.78161 +"Consolidated Edison, Inc.",ED,3/5/21,66.82,67.36,3702700,68.67,68.3,64.037994 +"Consolidated Edison, Inc.",ED,3/8/21,68.33,68.82,2990200,70.05,69.5,65.16312 +"Consolidated Edison, Inc.",ED,3/9/21,68.86,69.1,3908500,69.97,69.69,65.341255 +"Consolidated Edison, Inc.",ED,3/10/21,69.44,69.82,3268500,71.02,70.37,65.97883 +"Consolidated Edison, Inc.",ED,3/11/21,69.57,69.93,3595300,70.56,69.82,65.46315 +"Consolidated Edison, Inc.",ED,3/12/21,70.18,70.38,2896500,71.37,70.94,66.51326 +"Consolidated Edison, Inc.",ED,3/15/21,71.23,71.26,3187400,72.22,71.82,67.33834 +"Consolidated Edison, Inc.",ED,3/16/21,71.22,71.3,2775400,72.31,72.08,67.58212 +"Consolidated Edison, Inc.",ED,3/17/21,71.73,72.32,4615300,72.93,71.79,67.31021 +"Consolidated Edison, Inc.",ED,3/18/21,71.54,71.92,3839500,72.82,72.22,67.71338 +"Consolidated Edison, Inc.",ED,3/19/21,71.68,72.58,5562600,72.87,72.3,67.78839 +"Consolidated Edison, Inc.",ED,3/22/21,71.41,71.81,3343500,72.25,72.05,67.55401 +"Consolidated Edison, Inc.",ED,3/23/21,71.89,71.94,3325200,73.4,73.24,68.66973 +"Consolidated Edison, Inc.",ED,3/24/21,72.56,72.76,2049100,73.94,73.43,68.84788 +"Consolidated Edison, Inc.",ED,3/25/21,73.35,73.93,2039500,74.74,74.27,69.63546 +"Consolidated Edison, Inc.",ED,3/26/21,73.45,73.9,1649200,74.5,74.44,69.79485 +"Consolidated Edison, Inc.",ED,3/29/21,74.26,74.44,1724500,76.05,75.45,70.74182 +"Consolidated Edison, Inc.",ED,3/30/21,73.94,75.25,1594900,75.28,74.38,69.738594 +"Consolidated Edison, Inc.",ED,3/31/21,74.1,74.12,3505800,74.94,74.8,70.13239 +"Consolidated Edison, Inc.",ED,4/1/21,73.82,74.51,2038200,74.74,74.29,69.65421 +"Consolidated Edison, Inc.",ED,4/5/21,74.36,74.4,1818000,75.54,75.28,70.582436 +"Consolidated Edison, Inc.",ED,4/6/21,74.75,74.99,1255100,75.69,75.69,70.96686 +"Consolidated Edison, Inc.",ED,4/7/21,74.94,75.76,1487800,76.07,75.31,70.61056 +"Consolidated Edison, Inc.",ED,4/8/21,75.03,75.65,1855500,75.71,75.12,70.43242 +"Consolidated Edison, Inc.",ED,4/9/21,75,75,1680400,75.6,75.17,70.4793 +"Consolidated Edison, Inc.",ED,4/12/21,75.12,75.35,1454700,76,75.32,70.61994 +"Consolidated Edison, Inc.",ED,4/13/21,74.82,75.01,1855100,76.06,75.87,71.13562 +"Consolidated Edison, Inc.",ED,4/14/21,75.32,75.57,1408600,76.18,76.16,71.40752 +"Consolidated Edison, Inc.",ED,4/15/21,75.96,75.96,3009200,77.24,77.19,72.373245 +"Consolidated Edison, Inc.",ED,4/16/21,77.38,77.47,2229700,78.48,78.21,73.3296 +"Consolidated Edison, Inc.",ED,4/19/21,77.64,78.48,1716700,78.57,78.35,73.46086 +"Consolidated Edison, Inc.",ED,4/20/21,78.35,78.5,2589900,79.8,79.35,74.39846 +"Consolidated Edison, Inc.",ED,4/21/21,78.27,79.49,1860800,79.75,78.36,73.47023 +"Consolidated Edison, Inc.",ED,4/22/21,77.72,78.18,1490700,78.43,78.11,73.23585 +"Consolidated Edison, Inc.",ED,4/23/21,77.39,78.1,1349500,78.28,77.45,72.61703 +"Consolidated Edison, Inc.",ED,4/26/21,76.65,77.45,1547000,77.63,76.87,72.07323 +"Consolidated Edison, Inc.",ED,4/27/21,76.12,76.9,1592900,76.94,76.19,71.43564 +"Consolidated Edison, Inc.",ED,4/28/21,75.82,76.52,1374400,76.68,76.21,71.45441 +"Consolidated Edison, Inc.",ED,4/29/21,76.08,76.08,3188100,76.99,76.71,71.92319 +"Consolidated Edison, Inc.",ED,4/30/21,76.25,77.05,1962000,77.43,77.41,72.57953 +"Consolidated Edison, Inc.",ED,5/3/21,77.35,77.5,1517500,78.67,77.75,72.89829 +"Consolidated Edison, Inc.",ED,5/4/21,77.57,77.92,1526100,78.63,78.12,73.24522 +"Consolidated Edison, Inc.",ED,5/5/21,76.09,78,1928500,78.33,76.89,72.091965 +"Consolidated Edison, Inc.",ED,5/6/21,76.57,77.2,1793600,77.99,77.86,73.00145 +"Consolidated Edison, Inc.",ED,5/7/21,78.09,78.12,2656200,80.13,78.09,73.21708 +"Consolidated Edison, Inc.",ED,5/10/21,78.4,78.4,2391100,80.43,79.85,74.86726 +"Consolidated Edison, Inc.",ED,5/11/21,78.56,80.08,1954700,80.34,79.34,74.389084 +"Consolidated Edison, Inc.",ED,5/12/21,77.76,79.49,2054400,79.54,77.9,73.03895 +"Consolidated Edison, Inc.",ED,5/13/21,77.63,77.63,2065600,79.82,79.28,74.33284 +"Consolidated Edison, Inc.",ED,5/14/21,78.87,79.61,1535500,80.1,78.97,74.04217 +"Consolidated Edison, Inc.",ED,5/17/21,78.72,79.08,2743800,79.91,78.73,73.817154 +"Consolidated Edison, Inc.",ED,5/18/21,77.24,77.88,2344100,78.1,77.74,73.613556 +"Consolidated Edison, Inc.",ED,5/19/21,77.12,77.69,2783400,78.06,77.98,73.84083 +"Consolidated Edison, Inc.",ED,5/20/21,78.13,78.13,1810800,79.34,78.42,74.25746 +"Consolidated Edison, Inc.",ED,5/21/21,78.35,78.48,3270200,79.08,78.96,74.76881 +"Consolidated Edison, Inc.",ED,5/24/21,78.32,79.17,1344300,79.35,78.38,74.21959 +"Consolidated Edison, Inc.",ED,5/25/21,77.29,78.28,1090700,78.43,77.81,73.67984 +"Consolidated Edison, Inc.",ED,5/26/21,77.56,77.66,1466100,78.23,78,73.85976 +"Consolidated Edison, Inc.",ED,5/27/21,76.51,78,2866800,78.07,76.87,72.78976 +"Consolidated Edison, Inc.",ED,5/28/21,76.98,77.19,1629000,77.49,77.24,73.14009 +"Consolidated Edison, Inc.",ED,6/1/21,76.4,77.46,1745700,77.49,76.43,72.37309 +"Consolidated Edison, Inc.",ED,6/2/21,76.28,76.51,2678900,77.45,76.79,72.71399 +"Consolidated Edison, Inc.",ED,6/3/21,76.46,76.61,3276900,77.44,77.26,73.15904 +"Consolidated Edison, Inc.",ED,6/4/21,77.22,77.55,1418900,77.78,77.24,73.14009 +"Consolidated Edison, Inc.",ED,6/7/21,77.14,77.41,960000,77.55,77.31,73.20638 +"Consolidated Edison, Inc.",ED,6/8/21,76.21,77.26,1497500,77.39,76.29,72.24053 +"Consolidated Edison, Inc.",ED,6/9/21,76.31,76.54,1229300,76.94,76.88,72.7992 +"Consolidated Edison, Inc.",ED,6/10/21,76.59,76.88,1217400,77.25,77.04,72.95072 +"Consolidated Edison, Inc.",ED,6/11/21,76.68,77,1297900,77.33,77.23,73.13064 +"Consolidated Edison, Inc.",ED,6/14/21,76.95,77.19,1451500,77.83,77.75,73.623024 +"Consolidated Edison, Inc.",ED,6/15/21,77.3,77.75,1991400,78.49,77.75,73.623024 +"Consolidated Edison, Inc.",ED,6/16/21,76.14,77.17,2930100,77.61,76.22,72.174255 +"Consolidated Edison, Inc.",ED,6/17/21,75.99,76.28,2658000,76.67,76.28,72.231064 +"Consolidated Edison, Inc.",ED,6/18/21,74.38,76.05,3831300,76.05,74.49,70.53607 +"Consolidated Edison, Inc.",ED,6/21/21,74.41,74.62,2609300,75.34,75.19,71.19892 +"Consolidated Edison, Inc.",ED,6/22/21,74.4,75.07,2235100,75.38,74.46,70.50767 +"Consolidated Edison, Inc.",ED,6/23/21,73.04,74.33,2169000,74.49,73.47,69.57021 +"Consolidated Edison, Inc.",ED,6/24/21,73.06,73.46,1611000,73.62,73.43,69.53233 +"Consolidated Edison, Inc.",ED,6/25/21,73.27,73.37,2076200,73.95,73.87,69.94898 +"Consolidated Edison, Inc.",ED,6/28/21,73.59,73.87,2285300,74.33,73.82,69.90163 +"Consolidated Edison, Inc.",ED,6/29/21,71.86,73.5,2552400,73.68,72.05,68.2256 +"Consolidated Edison, Inc.",ED,6/30/21,71.55,72.1,2270400,72.25,71.72,67.91311 +"Consolidated Edison, Inc.",ED,7/1/21,71.17,71.87,2297400,72.73,72.54,68.68958 +"Consolidated Edison, Inc.",ED,7/2/21,72.2,72.56,1117000,72.66,72.47,68.6233 +"Consolidated Edison, Inc.",ED,7/6/21,71.57,72.38,1940800,72.98,72.94,69.068344 +"Consolidated Edison, Inc.",ED,7/7/21,72.4,72.73,1805200,73.35,73.34,69.447105 +"Consolidated Edison, Inc.",ED,7/8/21,73.04,73.35,2445200,74.15,73.36,69.46605 +"Consolidated Edison, Inc.",ED,7/9/21,72.77,73.6,1932000,73.83,73.3,69.40924 +"Consolidated Edison, Inc.",ED,7/12/21,72.85,73.23,1154300,73.65,73.36,69.46605 +"Consolidated Edison, Inc.",ED,7/13/21,72.5,73.28,1992400,73.54,72.63,68.774796 +"Consolidated Edison, Inc.",ED,7/14/21,72.07,72.46,2206600,73.42,73.19,69.30508 +"Consolidated Edison, Inc.",ED,7/15/21,73.01,73.18,2135500,74.38,74.36,70.412964 +"Consolidated Edison, Inc.",ED,7/16/21,74.25,74.5,2100100,75.26,74.93,70.95271 +"Consolidated Edison, Inc.",ED,7/19/21,72.93,74.83,2450200,75.65,73.77,69.854294 +"Consolidated Edison, Inc.",ED,7/20/21,72.62,72.63,3083100,74.63,73.57,69.6649 +"Consolidated Edison, Inc.",ED,7/21/21,72.71,73.61,1601300,73.93,72.78,68.91684 +"Consolidated Edison, Inc.",ED,7/22/21,72.44,72.85,1754300,73.27,73.04,69.16305 +"Consolidated Edison, Inc.",ED,7/23/21,73.1,73.23,1403100,74.21,74.18,70.24252 +"Consolidated Edison, Inc.",ED,7/26/21,73.63,74.24,1477600,74.51,73.96,70.03419 +"Consolidated Edison, Inc.",ED,7/27/21,73.43,73.87,1625500,75.7,75.53,71.52087 +"Consolidated Edison, Inc.",ED,7/28/21,74.01,75.51,1513200,75.6,74.59,70.63076 +"Consolidated Edison, Inc.",ED,7/29/21,74.04,74.57,1381500,74.8,74.52,70.564476 +"Consolidated Edison, Inc.",ED,7/30/21,73.46,74.68,4354200,75.32,73.77,69.854294 +"Consolidated Edison, Inc.",ED,8/2/21,73.94,73.97,1495600,74.77,74.5,70.54553 +"Consolidated Edison, Inc.",ED,8/3/21,74.2,74.5,1439900,75.46,74.85,70.87697 +"Consolidated Edison, Inc.",ED,8/4/21,73.93,74.52,1862900,74.94,74.87,70.895905 +"Consolidated Edison, Inc.",ED,8/5/21,74.19,74.71,1740000,75.32,75.32,71.322014 +"Consolidated Edison, Inc.",ED,8/6/21,74.36,75.3,2218200,76.31,75.52,71.5114 +"Consolidated Edison, Inc.",ED,8/9/21,75.36,75.79,1386300,76.1,76.07,72.032196 +"Consolidated Edison, Inc.",ED,8/10/21,75.74,76.2,1938500,76.76,76.4,72.34469 +"Consolidated Edison, Inc.",ED,8/11/21,76.47,76.54,1522200,77.33,77.12,73.026474 +"Consolidated Edison, Inc.",ED,8/12/21,77.03,77.28,2388600,77.85,77.25,73.14957 +"Consolidated Edison, Inc.",ED,8/13/21,77.07,77.33,1448600,78.01,77.74,73.613556 +"Consolidated Edison, Inc.",ED,8/16/21,77.62,77.92,2077600,78.76,78.25,74.09649 +"Consolidated Edison, Inc.",ED,8/17/21,76.36,77.45,1737700,77.57,77.24,73.871735 +"Consolidated Edison, Inc.",ED,8/18/21,76.26,77.24,1710200,77.38,76.6,73.25964 +"Consolidated Edison, Inc.",ED,8/19/21,76.56,76.76,1558600,77.57,76.69,73.345726 +"Consolidated Edison, Inc.",ED,8/20/21,76.07,76.52,1834000,77.25,76.95,73.59438 +"Consolidated Edison, Inc.",ED,8/23/21,75.62,76.95,1655700,76.95,75.79,72.484985 +"Consolidated Edison, Inc.",ED,8/24/21,74.73,75.72,1575400,75.75,75.02,71.74855 +"Consolidated Edison, Inc.",ED,8/25/21,74.47,74.95,1674300,75.53,75.27,71.98764 +"Consolidated Edison, Inc.",ED,8/26/21,74.66,75,1592600,75.36,75.22,71.939835 +"Consolidated Edison, Inc.",ED,8/27/21,75.09,75.34,1547700,75.69,75.64,72.3415 +"Consolidated Edison, Inc.",ED,8/30/21,75.5,75.72,1938000,76.03,75.7,72.398895 +"Consolidated Edison, Inc.",ED,8/31/21,75.24,75.66,3234400,76.11,75.45,72.1598 +"Consolidated Edison, Inc.",ED,9/1/21,75.46,75.51,2834200,76.65,76.44,73.10662 +"Consolidated Edison, Inc.",ED,9/2/21,76.62,76.66,1483300,77.13,77.13,73.766525 +"Consolidated Edison, Inc.",ED,9/3/21,76.28,77.13,1948000,77.19,76.3,72.97273 +"Consolidated Edison, Inc.",ED,9/7/21,74.82,76.33,1828800,76.46,74.88,71.61465 +"Consolidated Edison, Inc.",ED,9/8/21,74.77,74.96,2427400,77.05,76.92,73.56569 +"Consolidated Edison, Inc.",ED,9/9/21,76.3,76.8,1925700,76.94,76.38,73.04924 +"Consolidated Edison, Inc.",ED,9/10/21,74.66,76.08,2146200,76.27,74.69,71.432945 +"Consolidated Edison, Inc.",ED,9/13/21,74.2,75.35,2416200,75.73,74.41,71.165146 +"Consolidated Edison, Inc.",ED,9/14/21,73.95,74.69,2048400,74.87,74.19,70.95475 +"Consolidated Edison, Inc.",ED,9/15/21,73.85,73.98,2766000,74.88,73.99,70.763466 +"Consolidated Edison, Inc.",ED,9/16/21,73.59,74.08,1979900,74.49,73.66,70.44786 +"Consolidated Edison, Inc.",ED,9/17/21,72.93,73.11,7274000,73.94,73.07,69.88358 +"Consolidated Edison, Inc.",ED,9/20/21,72.81,73.09,2743200,74.37,73.31,70.11311 +"Consolidated Edison, Inc.",ED,9/21/21,72.96,73.25,1570500,74.01,73.05,69.86446 +"Consolidated Edison, Inc.",ED,9/22/21,72.67,73.25,1865800,73.7,73.25,70.05573 +"Consolidated Edison, Inc.",ED,9/23/21,72.99,73.2,1606400,73.89,73.11,69.921844 +"Consolidated Edison, Inc.",ED,9/24/21,72.91,72.97,1734600,73.7,73,69.816635 +"Consolidated Edison, Inc.",ED,9/27/21,72.47,73.29,1871300,74.17,72.53,69.36713 +"Consolidated Edison, Inc.",ED,9/28/21,71.86,72.73,2258800,72.9,72.16,69.01326 +"Consolidated Edison, Inc.",ED,9/29/21,72.08,72.08,1499300,74.03,73.45,70.24701 +"Consolidated Edison, Inc.",ED,9/30/21,72.59,73.38,2752100,73.67,72.59,69.42452 +"Consolidated Edison, Inc.",ED,10/1/21,71.54,73.29,2237400,73.29,71.6,68.477684 +"Consolidated Edison, Inc.",ED,10/4/21,71.52,71.55,2150500,73.48,73.22,70.02705 +"Consolidated Edison, Inc.",ED,10/5/21,72.71,73.3,2160500,73.49,73.04,69.85489 +"Consolidated Edison, Inc.",ED,10/6/21,72.7,72.92,2696000,74.66,74.61,71.35643 +"Consolidated Edison, Inc.",ED,10/7/21,74.22,74.7,1624600,75.3,74.38,71.13645 +"Consolidated Edison, Inc.",ED,10/8/21,73.41,74.22,1788500,74.32,73.47,70.266136 +"Consolidated Edison, Inc.",ED,10/11/21,73.91,75.68,7765700,76.55,73.92,70.69652 +"Consolidated Edison, Inc.",ED,10/12/21,73.75,73.94,4354400,76.09,75.69,72.38933 +"Consolidated Edison, Inc.",ED,10/13/21,75.4,75.58,3608800,76.38,76.05,72.733635 +"Consolidated Edison, Inc.",ED,10/14/21,75.59,76.01,3854100,76.41,75.67,72.3702 +"Consolidated Edison, Inc.",ED,10/15/21,74.27,75.6,16582100,75.75,74.47,71.222534 +"Consolidated Edison, Inc.",ED,10/18/21,72.05,72.99,6172200,73.32,72.89,69.71143 +"Consolidated Edison, Inc.",ED,10/19/21,72.89,73.35,1986600,73.76,73.73,70.51481 +"Consolidated Edison, Inc.",ED,10/20/21,73.84,74,2198600,75.61,75.51,72.21718 +"Consolidated Edison, Inc.",ED,10/21/21,75.05,75.63,1519600,75.83,75.44,72.15024 +"Consolidated Edison, Inc.",ED,10/22/21,75.62,75.73,1248900,76.33,76.09,72.77188 +"Consolidated Edison, Inc.",ED,10/25/21,75.5,75.9,1637500,76.28,75.88,72.57104 +"Consolidated Edison, Inc.",ED,10/26/21,75.75,75.88,1625200,76.79,76.28,72.9536 +"Consolidated Edison, Inc.",ED,10/27/21,75.72,76.63,1581700,76.63,75.99,72.67625 +"Consolidated Edison, Inc.",ED,10/28/21,75.84,76.12,1320000,76.51,76.29,72.963165 +"Consolidated Edison, Inc.",ED,10/29/21,75.17,76.29,2475800,76.59,75.4,72.11198 +"Consolidated Edison, Inc.",ED,11/1/21,75.13,75.4,1659800,76.67,76.11,72.791016 +"Consolidated Edison, Inc.",ED,11/2/21,75.4,76.19,1976500,76.7,76.44,73.10662 +"Consolidated Edison, Inc.",ED,11/3/21,75.94,76.16,2173500,77.22,76.98,73.62308 +"Consolidated Edison, Inc.",ED,11/4/21,75.52,76.87,2128100,77.3,76.28,72.9536 +"Consolidated Edison, Inc.",ED,11/5/21,77.29,77.29,3651700,78.79,78.21,74.79944 +"Consolidated Edison, Inc.",ED,11/8/21,76.75,78,2418800,78.05,77.05,73.690025 +"Consolidated Edison, Inc.",ED,11/9/21,77.22,77.3,1688300,78.02,77.83,74.43601 +"Consolidated Edison, Inc.",ED,11/10/21,77.29,78,2345300,78.64,77.96,74.56034 +"Consolidated Edison, Inc.",ED,11/11/21,76.99,77.68,1566800,77.88,77.58,74.196915 +"Consolidated Edison, Inc.",ED,11/12/21,77.02,77.61,3386200,77.61,77.15,73.78567 +"Consolidated Edison, Inc.",ED,11/15/21,77.45,77.7,1880400,78.81,78.77,75.33502 +"Consolidated Edison, Inc.",ED,11/16/21,77.5,78.08,1560000,78.47,77.52,74.87621 +"Consolidated Edison, Inc.",ED,11/17/21,76.85,77.38,1603500,77.65,77.5,74.8569 +"Consolidated Edison, Inc.",ED,11/18/21,76.42,77.3,1739900,77.77,77.66,75.011444 +"Consolidated Edison, Inc.",ED,11/19/21,77.66,77.74,1841000,78.43,78.03,75.36883 +"Consolidated Edison, Inc.",ED,11/22/21,77.6,77.91,1899300,79.37,78.57,75.89041 +"Consolidated Edison, Inc.",ED,11/23/21,78.55,78.68,1552300,79.59,79.17,76.46994 +"Consolidated Edison, Inc.",ED,11/24/21,78.84,79.35,1295500,79.56,79.22,76.51824 +"Consolidated Edison, Inc.",ED,11/26/21,78.62,78.84,1337400,79.89,78.67,75.987 +"Consolidated Edison, Inc.",ED,11/29/21,78.62,79.03,3064700,80.5,80.35,77.6097 +"Consolidated Edison, Inc.",ED,11/30/21,77.64,79.65,5229000,79.92,77.64,74.99213 +"Consolidated Edison, Inc.",ED,12/1/21,77.5,78,1775200,79.57,77.94,75.2819 +"Consolidated Edison, Inc.",ED,12/2/21,78.17,78.34,1830200,79.38,78.69,76.00631 +"Consolidated Edison, Inc.",ED,12/3/21,78.71,79.05,2618700,80.56,80.53,77.78356 +"Consolidated Edison, Inc.",ED,12/6/21,80.83,81,2842800,82.04,81.35,78.57559 +"Consolidated Edison, Inc.",ED,12/7/21,80.73,81.06,2061700,81.71,81.56,78.778435 +"Consolidated Edison, Inc.",ED,12/8/21,81.04,81.74,1439400,82.22,81.53,78.74946 +"Consolidated Edison, Inc.",ED,12/9/21,80.45,81.69,4671600,81.94,81.68,78.89434 +"Consolidated Edison, Inc.",ED,12/10/21,81.56,81.92,1526200,82.79,82.61,79.792625 +"Consolidated Edison, Inc.",ED,12/13/21,82.4,82.52,3965300,83.98,83.47,80.62329 +"Consolidated Edison, Inc.",ED,12/14/21,82.91,83.59,1532200,83.94,83.17,80.33352 +"Consolidated Edison, Inc.",ED,12/15/21,83.11,83.23,2603500,84.65,84.52,81.63748 +"Consolidated Edison, Inc.",ED,12/16/21,83.62,84.25,1932100,85.22,84.69,81.80169 +"Consolidated Edison, Inc.",ED,12/17/21,83.65,84.76,4627100,85.13,83.82,80.961365 +"Consolidated Edison, Inc.",ED,12/20/21,82.66,83.23,1592400,84.25,84.04,81.17386 +"Consolidated Edison, Inc.",ED,12/21/21,83.05,84.46,1368200,84.63,83.37,80.5267 +"Consolidated Edison, Inc.",ED,12/22/21,83.14,83.35,4738800,83.94,83.85,80.99034 +"Consolidated Edison, Inc.",ED,12/23/21,83.64,84.09,1313500,84.34,83.77,80.91306 +"Consolidated Edison, Inc.",ED,12/27/21,83.31,83.55,974200,83.93,83.73,80.87443 +"Consolidated Edison, Inc.",ED,12/28/21,83.61,83.73,786600,84.41,84.4,81.521576 +"Consolidated Edison, Inc.",ED,12/29/21,84.27,84.57,1343300,85.18,85.1,82.1977 +"Consolidated Edison, Inc.",ED,12/30/21,84.66,85.22,1396500,85.39,85.18,82.27498 +"Consolidated Edison, Inc.",ED,12/31/21,84.67,85.04,1048000,85.6,85.32,82.4102 +"Consolidated Edison, Inc.",ED,1/3/22,84.02,85.35,1450500,85.43,85.13,82.22668 +"Consolidated Edison, Inc.",ED,1/4/22,84.69,84.86,2844600,85.92,84.97,82.072136 +"Consolidated Edison, Inc.",ED,1/5/22,84.96,85,3592300,86.25,85.55,82.63236 +"Consolidated Edison, Inc.",ED,1/6/22,84.91,86.05,3841800,86.14,85.37,82.458496 +"Consolidated Edison, Inc.",ED,1/7/22,84.5,85.02,3727400,86.07,85.67,82.74826 +"Consolidated Edison, Inc.",ED,1/10/22,84.49,85.75,3870600,86.18,84.78,81.88862 +"Consolidated Edison, Inc.",ED,1/11/22,82.1,84.75,2965500,85.09,83.07,80.23693 +"Consolidated Edison, Inc.",ED,1/12/22,82.33,82.66,2147400,83.26,83.19,80.352844 +"Consolidated Edison, Inc.",ED,1/13/22,82.84,83.14,1584700,84.26,83.94,81.07727 +"Consolidated Edison, Inc.",ED,1/14/22,82.93,84,2202900,84.23,83.52,80.67159 +"Consolidated Edison, Inc.",ED,1/18/22,81.35,82.81,3263300,82.94,81.99,79.19377 +"Consolidated Edison, Inc.",ED,1/19/22,81.6,82.1,1976400,82.98,82.15,79.34832 +"Consolidated Edison, Inc.",ED,1/20/22,81.43,81.88,2727100,82.8,82.04,79.242065 +"Consolidated Edison, Inc.",ED,1/21/22,82.28,82.64,4222100,83.72,82.66,79.84092 +"Consolidated Edison, Inc.",ED,1/24/22,80.11,82.5,3852200,83.34,81.99,79.19377 +"Consolidated Edison, Inc.",ED,1/25/22,81.3,81.34,3044400,82.71,81.81,79.019905 +"Consolidated Edison, Inc.",ED,1/26/22,80.78,81.81,4293100,82.45,81.38,78.60457 +"Consolidated Edison, Inc.",ED,1/27/22,81.9,82.15,2890800,83.43,82.76,79.93751 +"Consolidated Edison, Inc.",ED,1/28/22,82.2,82.76,2515600,84.74,84.63,81.74374 +"Consolidated Edison, Inc.",ED,1/31/22,84.42,85,5553800,86.55,86.45,83.50166 +"Consolidated Edison, Inc.",ED,2/1/22,85.13,86.77,2343300,87.2,86.05,83.11531 +"Consolidated Edison, Inc.",ED,2/2/22,85.53,85.71,1798400,87.24,87.15,84.177795 +"Consolidated Edison, Inc.",ED,2/3/22,86.65,86.98,1382700,87.67,86.99,84.02325 +"Consolidated Edison, Inc.",ED,2/4/22,85.27,86.21,2578800,86.98,86.09,83.15394 +"Consolidated Edison, Inc.",ED,2/7/22,85.39,86.21,1759000,86.91,86.6,83.64655 +"Consolidated Edison, Inc.",ED,2/8/22,86.19,86.85,1602400,87.11,86.42,83.47269 +"Consolidated Edison, Inc.",ED,2/9/22,86.2,86.87,1461700,87.18,86.38,83.43405 +"Consolidated Edison, Inc.",ED,2/10/22,83.83,85.65,1592100,85.93,84.03,81.1642 +"Consolidated Edison, Inc.",ED,2/11/22,83.75,84.22,1671200,84.94,84.26,81.38637 +"Consolidated Edison, Inc.",ED,2/14/22,82.11,84.37,1902600,84.71,83.02,80.188644 +"Consolidated Edison, Inc.",ED,2/15/22,80.92,82.62,1268700,82.89,81.36,79.34025 +"Consolidated Edison, Inc.",ED,2/16/22,80.11,81.25,2466800,81.57,81.08,79.0672 +"Consolidated Edison, Inc.",ED,2/17/22,80.41,81.27,1939000,81.89,81.45,79.428 +"Consolidated Edison, Inc.",ED,2/18/22,81.12,81.19,3880200,84.8,84.61,82.50956 +"Consolidated Edison, Inc.",ED,2/22/22,83.29,84.72,2382100,85.29,84.75,82.64609 +"Consolidated Edison, Inc.",ED,2/23/22,84.28,85.01,2387200,85.43,84.4,82.30478 +"Consolidated Edison, Inc.",ED,2/24/22,81.54,83.95,2479300,84.4,83.31,81.24182 +"Consolidated Edison, Inc.",ED,2/25/22,84,84.28,1883800,86.33,85.94,83.80654 +"Consolidated Edison, Inc.",ED,2/28/22,84.9,85.09,2439400,86.13,85.77,83.640755 +"Consolidated Edison, Inc.",ED,3/1/22,84.31,86.24,2122200,87.14,85.38,83.26044 +"Consolidated Edison, Inc.",ED,3/2/22,85.51,85.51,1728700,87.58,86.91,84.752464 +"Consolidated Edison, Inc.",ED,3/3/22,86.97,87,1700500,88.41,88.29,86.098206 +"Consolidated Edison, Inc.",ED,3/4/22,87.84,88,1754300,89.9,89.88,87.64873 +"Consolidated Edison, Inc.",ED,3/7/22,88.68,89.92,1809100,90.28,90.14,87.902275 +"Consolidated Edison, Inc.",ED,3/8/22,88.74,90.45,1546000,90.98,88.75,86.54678 +"Consolidated Edison, Inc.",ED,3/9/22,88.16,89.53,1524200,89.83,88.38,86.18597 +"Consolidated Edison, Inc.",ED,3/10/22,88.02,88.05,1353200,89.7,89.47,87.24891 +"Consolidated Edison, Inc.",ED,3/11/22,89.16,89.31,1405900,90.62,89.34,87.12213 +"Consolidated Edison, Inc.",ED,3/14/22,88.8,90.04,1443400,90.38,89.52,87.29766 +"Consolidated Edison, Inc.",ED,3/15/22,89.75,90.43,1545200,90.81,90.4,88.155815 +"Consolidated Edison, Inc.",ED,3/16/22,88.43,90.14,1651600,90.34,89.64,87.41469 +"Consolidated Edison, Inc.",ED,3/17/22,89.08,89.77,1913800,90.54,90.01,87.775505 +"Consolidated Edison, Inc.",ED,3/18/22,88.1,89.95,3430900,90,88.7,86.49802 +"Consolidated Edison, Inc.",ED,3/21/22,89.15,89.2,1247600,90.4,89.57,87.34643 +"Consolidated Edison, Inc.",ED,3/22/22,88.45,89.83,1441400,89.87,89.29,87.07338 +"Consolidated Edison, Inc.",ED,3/23/22,88.65,89.51,1265100,90.52,89.94,87.70724 +"Consolidated Edison, Inc.",ED,3/24/22,89.84,90.46,1462800,91.43,91.41,89.14075 +"Consolidated Edison, Inc.",ED,3/25/22,91.5,91.68,1565300,92.95,92.68,90.37922 +"Consolidated Edison, Inc.",ED,3/28/22,91.75,92.83,1185100,93.13,93.05,90.740036 +"Consolidated Edison, Inc.",ED,3/29/22,92.51,93.09,1284100,93.69,93.52,91.198364 +"Consolidated Edison, Inc.",ED,3/30/22,93.21,93.65,1352300,94.75,94.73,92.37833 +"Consolidated Edison, Inc.",ED,3/31/22,94.44,94.68,2073600,95.74,94.68,92.32957 +"Consolidated Edison, Inc.",ED,4/1/22,93.6,94.36,1906700,96.11,96.11,93.724075 +"Consolidated Edison, Inc.",ED,4/4/22,93.99,95.72,1893300,95.72,95.45,93.08045 +"Consolidated Edison, Inc.",ED,4/5/22,95.5,95.5,1545500,97,96.15,93.76308 +"Consolidated Edison, Inc.",ED,4/6/22,96.09,96.59,1835000,98.54,98.4,95.95722 +"Consolidated Edison, Inc.",ED,4/7/22,97.12,98.4,1956000,98.65,97.56,95.13808 +"Consolidated Edison, Inc.",ED,4/8/22,96.52,98,1546100,98.19,97.91,95.47939 +"Consolidated Edison, Inc.",ED,4/11/22,96.21,97.13,1861200,97.85,96.6,94.201904 +"Consolidated Edison, Inc.",ED,4/12/22,95.7,96.09,2667200,97.98,97.8,95.372116 +"Consolidated Edison, Inc.",ED,4/13/22,97.06,98,1792900,98.09,97.9,95.469635 +"Consolidated Edison, Inc.",ED,4/14/22,97.73,98.26,1272500,98.59,98.03,95.596405 +"Consolidated Edison, Inc.",ED,4/18/22,96.54,98.4,1003300,98.61,96.94,94.53347 +"Consolidated Edison, Inc.",ED,4/19/22,97.08,97.41,1132800,98.24,98.01,95.576904 +"Consolidated Edison, Inc.",ED,4/20/22,98.38,98.65,1344100,99.22,98.41,95.96698 +"Consolidated Edison, Inc.",ED,4/21/22,97.67,98.12,1913500,99.13,98.19,95.75244 +"Consolidated Edison, Inc.",ED,4/22/22,96.33,98,2026900,98.14,96.49,94.094635 +"Consolidated Edison, Inc.",ED,4/25/22,94.13,97.01,1666300,97.01,96.05,93.665565 +"Consolidated Edison, Inc.",ED,4/26/22,95.13,95.93,1436100,97.32,95.16,92.79766 +"Consolidated Edison, Inc.",ED,4/27/22,94.2,95.26,1431700,96.29,94.73,92.37833 +"Consolidated Edison, Inc.",ED,4/28/22,94.45,95.05,1096800,95.95,95.44,93.0707 +"Consolidated Edison, Inc.",ED,4/29/22,92.62,95.04,3999900,95.11,92.74,90.43772 +"Consolidated Edison, Inc.",ED,5/2/22,90.95,93.61,1721900,93.9,92.01,89.72586 +"Consolidated Edison, Inc.",ED,5/3/22,92.08,92.12,1518600,94.24,92.28,89.98914 +"Consolidated Edison, Inc.",ED,5/4/22,92.35,92.89,1859800,93.64,93.5,91.178856 +"Consolidated Edison, Inc.",ED,5/5/22,92.18,93.17,1606100,93.92,92.66,90.35972 +"Consolidated Edison, Inc.",ED,5/6/22,91,91.6,1747200,94.47,93.98,91.64695 +"Consolidated Edison, Inc.",ED,5/9/22,92.21,93.39,2088900,95.47,94.38,92.03701 +"Consolidated Edison, Inc.",ED,5/10/22,91.99,94.47,2107400,96.02,92.65,90.34997 +"Consolidated Edison, Inc.",ED,5/11/22,92.72,93.03,1662400,95.6,94.28,91.9395 +"Consolidated Edison, Inc.",ED,5/12/22,92.95,94.34,2167500,94.93,94.35,92.00777 +"Consolidated Edison, Inc.",ED,5/13/22,93.75,95.01,1735600,95.47,95.4,93.0317 +"Consolidated Edison, Inc.",ED,5/16/22,94.86,95.7,1639500,96.13,95.04,92.680626 +"Consolidated Edison, Inc.",ED,5/17/22,93.06,94.89,1589500,95.67,95.5,93.90981 +"Consolidated Edison, Inc.",ED,5/18/22,95.02,95.85,2151000,96.4,95.22,93.63448 +"Consolidated Edison, Inc.",ED,5/19/22,93.33,94.97,1991600,94.99,94.82,93.24114 +"Consolidated Edison, Inc.",ED,5/20/22,94.38,95.05,2400400,96.03,95.81,94.21465 +"Consolidated Edison, Inc.",ED,5/23/22,96.5,97.45,2778300,98.84,97.68,96.05352 +"Consolidated Edison, Inc.",ED,5/24/22,97.15,97.79,1853100,100.48,100.39,98.7184 +"Consolidated Edison, Inc.",ED,5/25/22,99.71,100.39,1877800,100.76,100.32,98.64956 +"Consolidated Edison, Inc.",ED,5/26/22,99.76,100.9,1480100,101.12,99.87,98.20706 +"Consolidated Edison, Inc.",ED,5/27/22,99.25,99.35,1321800,100.67,100.58,98.905235 +"Consolidated Edison, Inc.",ED,5/31/22,98.83,99.78,3889500,100.36,99.26,97.60721 +"Consolidated Edison, Inc.",ED,6/1/22,97.48,99.33,1970800,99.4,98.63,96.9877 +"Consolidated Edison, Inc.",ED,6/2/22,96.78,98.95,1487700,98.99,98.58,96.93853 +"Consolidated Edison, Inc.",ED,6/3/22,97.8,98.43,1093800,98.69,97.91,96.27969 +"Consolidated Edison, Inc.",ED,6/6/22,97.67,98.4,983900,99.24,98.1,96.46652 +"Consolidated Edison, Inc.",ED,6/7/22,96.8,97.81,1810900,98.63,98.48,96.8402 +"Consolidated Edison, Inc.",ED,6/8/22,96.84,98.1,1054800,98.26,97.04,95.42417 +"Consolidated Edison, Inc.",ED,6/9/22,94.4,97.02,1270700,97.31,94.51,92.93631 +"Consolidated Edison, Inc.",ED,6/10/22,93.02,93.57,1946400,95.88,95.15,93.56565 +"Consolidated Edison, Inc.",ED,6/13/22,90.64,94.24,2157400,94.8,91.15,89.632256 +"Consolidated Edison, Inc.",ED,6/14/22,87.58,91.24,1922300,91.68,88.78,87.30171 +"Consolidated Edison, Inc.",ED,6/15/22,87.18,89.3,1924800,89.84,88.25,86.78054 +"Consolidated Edison, Inc.",ED,6/16/22,86.26,87.43,2640700,89.46,87.67,86.2102 +"Consolidated Edison, Inc.",ED,6/17/22,86.09,87.92,4185900,88.28,86.88,85.43334 +"Consolidated Edison, Inc.",ED,6/21/22,86.65,86.88,2130800,88.5,88.21,86.7412 +"Consolidated Edison, Inc.",ED,6/22/22,87.73,87.81,1732700,89.58,88.9,87.419716 +"Consolidated Edison, Inc.",ED,6/23/22,89.02,89.08,1800900,91.64,91.31,89.78959 +"Consolidated Edison, Inc.",ED,6/24/22,91.37,91.64,1667000,93.18,92.93,91.382614 +"Consolidated Edison, Inc.",ED,6/27/22,92.25,92.59,1350600,94.02,93.56,92.00211 +"Consolidated Edison, Inc.",ED,6/28/22,93.82,93.98,1575100,94.77,94.12,92.552795 +"Consolidated Edison, Inc.",ED,6/29/22,94.23,94.23,1257200,95.11,94.72,93.14281 +"Consolidated Edison, Inc.",ED,6/30/22,94.12,94.29,2282100,96.13,95.1,93.51647 +"Consolidated Edison, Inc.",ED,7/1/22,94.81,95.56,2030200,97.51,97.24,95.62084 +"Consolidated Edison, Inc.",ED,7/5/22,90.86,97.2,2973300,97.3,92.69,91.146614 +"Consolidated Edison, Inc.",ED,7/6/22,92.19,93.02,1835500,94.25,93.1,91.549774 +"Consolidated Edison, Inc.",ED,7/7/22,92.03,93.12,1581000,93.73,92.3,90.7631 +"Consolidated Edison, Inc.",ED,7/8/22,91.72,92.69,1375300,92.83,91.97,90.4386 +"Consolidated Edison, Inc.",ED,7/11/22,91.45,91.49,1602300,93.01,92.93,91.382614 +"Consolidated Edison, Inc.",ED,7/12/22,92.27,92.54,1507600,93.92,92.82,91.274445 +"Consolidated Edison, Inc.",ED,7/13/22,91.77,92.18,1230100,93.35,92.53,90.98927 +"Consolidated Edison, Inc.",ED,7/14/22,90.71,90.84,1184700,93.06,92.84,91.294106 +"Consolidated Edison, Inc.",ED,7/15/22,92.21,93.6,2464000,93.61,93.4,91.84479 +"Consolidated Edison, Inc.",ED,7/18/22,91.55,93,1403900,93.32,91.63,90.104256 +"Consolidated Edison, Inc.",ED,7/19/22,91.68,92.02,1047400,92.79,92.22,90.68443 +"Consolidated Edison, Inc.",ED,7/20/22,90.59,92.13,1427900,92.14,90.64,89.13074 +"Consolidated Edison, Inc.",ED,7/21/22,89.79,90.41,1302100,90.94,90.82,89.30774 +"Consolidated Edison, Inc.",ED,7/22/22,90.86,91.29,1098100,92.48,92.44,90.90077 +"Consolidated Edison, Inc.",ED,7/25/22,91.95,92.12,1159100,94.15,94.09,92.52329 +"Consolidated Edison, Inc.",ED,7/26/22,93.91,93.97,1484300,95.37,95.36,93.77215 +"Consolidated Edison, Inc.",ED,7/27/22,94.57,95,1457800,95.88,95.69,94.09666 +"Consolidated Edison, Inc.",ED,7/28/22,96.29,96.53,1455700,98.63,98.48,96.8402 +"Consolidated Edison, Inc.",ED,7/29/22,98.37,98.39,3687100,99.76,99.27,97.61704 +"Consolidated Edison, Inc.",ED,8/1/22,97.57,99.03,3332900,99.49,98.33,96.6927 +"Consolidated Edison, Inc.",ED,8/2/22,97.86,99.04,1662200,99.18,98.05,96.417366 +"Consolidated Edison, Inc.",ED,8/3/22,95.83,97.55,1833700,98.29,98.1,96.46652 +"Consolidated Edison, Inc.",ED,8/4/22,97.39,98.27,1820400,98.75,97.43,95.807686 +"Consolidated Edison, Inc.",ED,8/5/22,95.42,97.35,1669100,97.68,97.19,95.571686 +"Consolidated Edison, Inc.",ED,8/8/22,97.7,97.75,1200400,99.1,98.5,96.85986 +"Consolidated Edison, Inc.",ED,8/9/22,98.68,99.09,964100,99.52,98.91,97.26305 +"Consolidated Edison, Inc.",ED,8/10/22,98.05,99.23,989800,99.41,98.99,97.341705 +"Consolidated Edison, Inc.",ED,8/11/22,98.37,98.89,1199800,99.72,98.48,96.8402 +"Consolidated Edison, Inc.",ED,8/12/22,98.68,98.96,1955100,99.58,99.11,97.45971 +"Consolidated Edison, Inc.",ED,8/15/22,98.89,99.21,1055600,100.4,100.29,98.62006 +"Consolidated Edison, Inc.",ED,8/16/22,99.17,99.42,1155400,100.39,100.02,99.13546 +"Consolidated Edison, Inc.",ED,8/17/22,99.59,99.64,1002000,100.86,100.58,99.69051 +"Consolidated Edison, Inc.",ED,8/18/22,100.5,100.79,950800,101.31,100.93,100.037415 +"Consolidated Edison, Inc.",ED,8/19/22,100.31,101.23,1179200,101.57,100.55,99.66078 +"Consolidated Edison, Inc.",ED,8/22/22,99.2,100.25,1597900,100.6,99.41,98.53086 +"Consolidated Edison, Inc.",ED,8/23/22,98.34,99.57,930300,99.75,98.76,97.886604 +"Consolidated Edison, Inc.",ED,8/24/22,97.94,98.56,1007900,98.96,98.88,98.00554 +"Consolidated Edison, Inc.",ED,8/25/22,98.23,98.89,1109700,99.55,99.46,98.580414 +"Consolidated Edison, Inc.",ED,8/26/22,98.33,99.46,1098600,99.7,98.53,97.65864 +"Consolidated Edison, Inc.",ED,8/29/22,97.44,98.19,1017900,99.81,99.21,98.33263 +"Consolidated Edison, Inc.",ED,8/30/22,97.91,99.05,1185400,99.46,98.3,97.43068 +"Consolidated Edison, Inc.",ED,8/31/22,97.73,98.36,1962800,99.36,97.74,96.875626 +"Consolidated Edison, Inc.",ED,9/1/22,97.58,97.78,1234700,99.62,99.44,98.56059 +"Consolidated Edison, Inc.",ED,9/2/22,98.2,99.84,1178300,100.6,98.48,97.609085 +"Consolidated Edison, Inc.",ED,9/6/22,97.5,98.58,1264300,99.29,97.75,96.88554 +"Consolidated Edison, Inc.",ED,9/7/22,98.23,98.32,1685700,101.45,101.23,100.33476 +"Consolidated Edison, Inc.",ED,9/8/22,100.28,101,1252600,101.5,100.66,99.769806 +"Consolidated Edison, Inc.",ED,9/9/22,99.98,101.22,1146400,101.47,100.85,99.95812 +"Consolidated Edison, Inc.",ED,9/12/22,100.59,100.97,1387800,102.21,101.92,101.01866 +"Consolidated Edison, Inc.",ED,9/13/22,98.33,101.12,1562600,101.39,98.82,97.946075 +"Consolidated Edison, Inc.",ED,9/14/22,98.75,98.78,1476700,100.76,99.97,99.08591 +"Consolidated Edison, Inc.",ED,9/15/22,97.31,99.59,1302100,99.59,97.64,96.77651 +"Consolidated Edison, Inc.",ED,9/16/22,97.24,97.88,2872200,98.37,97.41,96.548546 +"Consolidated Edison, Inc.",ED,9/19/22,96.65,97.15,951800,98.52,98.47,97.599174 +"Consolidated Edison, Inc.",ED,9/20/22,96.48,97.83,865800,97.84,97.37,96.5089 +"Consolidated Edison, Inc.",ED,9/21/22,96.2,97.99,955700,99.07,96.24,95.38889 +"Consolidated Edison, Inc.",ED,9/22/22,95.23,96.02,871700,96.93,96.42,95.5673 +"Consolidated Edison, Inc.",ED,9/23/22,94.27,95.46,1206300,96.07,95.47,94.6257 +"Consolidated Edison, Inc.",ED,9/26/22,92.28,95.11,1652500,95.28,93.17,92.34604 +"Consolidated Edison, Inc.",ED,9/27/22,90.61,93.56,2319300,93.82,90.77,89.96726 +"Consolidated Edison, Inc.",ED,9/28/22,90.28,91.88,2224400,91.88,90.82,90.01682 +"Consolidated Edison, Inc.",ED,9/29/22,87.2,90.41,2057800,90.56,87.66,86.88477 +"Consolidated Edison, Inc.",ED,9/30/22,85.45,88.15,3118300,88.54,85.76,85.00157 +"Consolidated Edison, Inc.",ED,10/3/22,86.92,87.26,2289700,89.42,87.66,86.88477 +"Consolidated Edison, Inc.",ED,10/4/22,87.19,87.77,1768000,89.2,89.11,88.321945 +"Consolidated Edison, Inc.",ED,10/5/22,85.53,88.02,1808900,88.05,86.3,85.5368 +"Consolidated Edison, Inc.",ED,10/6/22,83.77,85.92,1887200,86.17,84,83.25714 +"Consolidated Edison, Inc.",ED,10/7/22,81.18,84.14,1855600,84.29,81.58,80.85854 +"Consolidated Edison, Inc.",ED,10/10/22,81.29,81.58,1458400,82.62,81.49,80.76933 +"Consolidated Edison, Inc.",ED,10/11/22,81.05,81.48,1955900,82.43,81.6,80.87836 +"Consolidated Edison, Inc.",ED,10/12/22,79.41,81.22,1999200,81.4,79.47,78.7672 +"Consolidated Edison, Inc.",ED,10/13/22,78.1,78.76,1949000,82.39,82.15,81.4235 +"Consolidated Edison, Inc.",ED,10/14/22,81.27,83.25,3156300,83.26,81.91,81.18562 +"Consolidated Edison, Inc.",ED,10/17/22,82.82,83.03,1668000,84.49,83.02,82.285805 +"Consolidated Edison, Inc.",ED,10/18/22,83.82,84.07,1647600,85.08,85,84.24829 +"Consolidated Edison, Inc.",ED,10/19/22,83.3,83.97,1455900,84.79,84.54,83.792366 +"Consolidated Edison, Inc.",ED,10/20/22,83.02,84.35,2384500,84.46,83.42,82.68227 +"Consolidated Edison, Inc.",ED,10/21/22,82.71,83.77,2417700,85.41,84.87,84.119446 +"Consolidated Edison, Inc.",ED,10/24/22,84.34,85.47,1595900,86.12,84.69,83.94104 +"Consolidated Edison, Inc.",ED,10/25/22,84.52,84.72,1535400,86.11,85.85,85.090775 +"Consolidated Edison, Inc.",ED,10/26/22,85.49,86.38,1941100,86.88,85.74,84.98175 +"Consolidated Edison, Inc.",ED,10/27/22,86.05,86.35,1586700,87.6,86.42,85.65573 +"Consolidated Edison, Inc.",ED,10/28/22,86.76,86.76,1605200,88.49,88.45,87.66778 +"Consolidated Edison, Inc.",ED,10/31/22,87.63,88.45,2381400,88.91,87.96,87.18211 +"Consolidated Edison, Inc.",ED,11/1/22,86.96,88.02,1261700,88.33,88.02,87.241585 +"Consolidated Edison, Inc.",ED,11/2/22,87.81,87.86,1689200,90,88.21,87.42991 +"Consolidated Edison, Inc.",ED,11/3/22,86.95,87.82,1583300,89.34,88.73,87.94531 +"Consolidated Edison, Inc.",ED,11/4/22,87.71,88.53,1969700,90.13,90.04,89.24372 +"Consolidated Edison, Inc.",ED,11/7/22,86.99,89.95,1600100,90.03,87.65,86.87486 +"Consolidated Edison, Inc.",ED,11/8/22,87.76,88.15,1277100,89.13,88.29,87.5092 +"Consolidated Edison, Inc.",ED,11/9/22,87.43,88.27,1624000,89.1,87.67,86.89468 +"Consolidated Edison, Inc.",ED,11/10/22,88.47,89.79,1711900,91.17,90.95,90.14567 +"Consolidated Edison, Inc.",ED,11/11/22,88.15,90.82,2556800,91.01,89.12,88.33186 +"Consolidated Edison, Inc.",ED,11/14/22,89.33,89.42,1845500,91.03,89.33,88.54 +"Consolidated Edison, Inc.",ED,11/15/22,88.83,88.99,2197200,89.93,89.7,89.7 +"Consolidated Edison, Inc.",ED,11/16/22,90,90,3049300,92.53,91.34,91.34 +"Consolidated Edison, Inc.",ED,11/17/22,90.14,90.59,1752100,91.24,90.81,90.81 +"Consolidated Edison, Inc.",ED,11/18/22,91.66,91.66,1959800,93.57,93.53,93.53 +"Consolidated Edison, Inc.",ED,11/21/22,93.53,93.73,1172000,94.8,94.15,94.15 +"Consolidated Edison, Inc.",ED,11/22/22,94.34,94.52,2231600,95.81,95.22,95.22 +"Consolidated Edison, Inc.",ED,11/23/22,94.75,95.06,1957900,96.84,96.67,96.67 +"Consolidated Edison, Inc.",ED,11/25/22,96.67,97.03,830000,97.64,97.5,97.5 +"Consolidated Edison, Inc.",ED,11/28/22,95.92,97.01,1596900,97.5,96.54,96.54 +"Consolidated Edison, Inc.",ED,11/29/22,95.42,96.11,1342000,96.39,96.3,96.3 +"Consolidated Edison, Inc.",ED,11/30/22,95.78,96.19,4302300,98.53,98.04,98.04 +"Consolidated Edison, Inc.",ED,12/1/22,97.61,98.6,1850400,99.59,97.85,97.85 +"Consolidated Edison, Inc.",ED,12/2/22,96.7,97.26,1719700,97.71,97.35,97.35 +"Consolidated Edison, Inc.",ED,12/5/22,96.4,96.53,1521600,97.65,97.37,97.37 +"Consolidated Edison, Inc.",ED,12/6/22,96.56,97.44,1600900,97.99,97.56,97.56 +"Consolidated Edison, Inc.",ED,12/7/22,96.41,97.34,1368300,98.39,96.59,96.59 +"Consolidated Edison, Inc.",ED,12/8/22,96.31,96.51,1005900,97.64,97.59,97.59 +"Consolidated Edison, Inc.",ED,12/9/22,96.44,97.01,1485400,97.61,96.53,96.53 +"Consolidated Edison, Inc.",ED,12/12/22,96.55,97.18,225892,97.485,97.145,97.145 +Emerson Electric Co.,EMR,6/1/72,3.541667,0,314400,3.578125,3.552083,0.8204064 +Emerson Electric Co.,EMR,6/2/72,3.541667,3.552083,1396800,3.5625,3.552083,0.8204064 +Emerson Electric Co.,EMR,6/5/72,3.53125,3.552083,372000,3.557292,3.536458,0.8167977 +Emerson Electric Co.,EMR,6/6/72,3.541667,3.541667,177600,3.5625,3.541667,0.81799984 +Emerson Electric Co.,EMR,6/7/72,3.479167,3.526042,379200,3.526042,3.479167,0.80356514 +Emerson Electric Co.,EMR,6/8/72,3.479167,3.479167,552000,3.510417,3.489583,0.8059712 +Emerson Electric Co.,EMR,6/9/72,3.46875,3.489583,177600,3.5,3.5,0.8083768 +Emerson Electric Co.,EMR,6/12/72,3.46875,3.5,506400,3.510417,3.5,0.8083768 +Emerson Electric Co.,EMR,6/13/72,3.479167,3.5,288000,3.510417,3.5,0.8083768 +Emerson Electric Co.,EMR,6/14/72,3.489583,3.5,789600,3.515625,3.489583,0.8059712 +Emerson Electric Co.,EMR,6/15/72,3.489583,3.489583,220800,3.526042,3.510417,0.81078243 +Emerson Electric Co.,EMR,6/16/72,3.458333,3.510417,96000,3.520833,3.463542,0.79995674 +Emerson Electric Co.,EMR,6/19/72,3.447917,3.463542,124800,3.515625,3.515625,0.81198597 +Emerson Electric Co.,EMR,6/20/72,3.520833,3.520833,206400,3.541667,3.526042,0.81439114 +Emerson Electric Co.,EMR,6/21/72,3.53125,3.53125,232800,3.572917,3.572917,0.8252185 +Emerson Electric Co.,EMR,6/22/72,3.552083,3.572917,336000,3.572917,3.5625,0.82281214 +Emerson Electric Co.,EMR,6/23/72,3.53125,3.5625,242400,3.583333,3.536458,0.8167977 +Emerson Electric Co.,EMR,6/26/72,3.520833,3.536458,237600,3.536458,3.520833,0.81318873 +Emerson Electric Co.,EMR,6/27/72,3.53125,3.53125,285600,3.5625,3.546875,0.81920314 +Emerson Electric Co.,EMR,6/28/72,3.520833,3.541667,139200,3.541667,3.53125,0.8155946 +Emerson Electric Co.,EMR,6/29/72,3.489583,3.53125,278400,3.5625,3.5625,0.82281214 +Emerson Electric Co.,EMR,6/30/72,3.546875,3.567708,153600,3.598958,3.546875,0.81920314 +Emerson Electric Co.,EMR,7/3/72,3.536458,3.546875,134400,3.552083,3.541667,0.81799984 +Emerson Electric Co.,EMR,7/5/72,3.552083,3.552083,148800,3.645833,3.635417,0.8396537 +Emerson Electric Co.,EMR,7/6/72,3.65625,3.65625,391200,3.697917,3.677083,0.8492765 +Emerson Electric Co.,EMR,7/7/72,3.645833,3.677083,175200,3.682292,3.645833,0.8420592 +Emerson Electric Co.,EMR,7/10/72,3.614583,3.640625,201600,3.640625,3.614583,0.834841 +Emerson Electric Co.,EMR,7/11/72,3.557292,3.59375,117600,3.59375,3.578125,0.8264205 +Emerson Electric Co.,EMR,7/12/72,3.572917,3.578125,242400,3.598958,3.572917,0.8252185 +Emerson Electric Co.,EMR,7/13/72,3.546875,3.572917,120000,3.572917,3.572917,0.8252185 +Emerson Electric Co.,EMR,7/14/72,3.5625,3.572917,182400,3.59375,3.578125,0.8264205 +Emerson Electric Co.,EMR,7/17/72,3.567708,3.578125,170400,3.588542,3.583333,0.8276237 +Emerson Electric Co.,EMR,7/18/72,3.5625,3.583333,158400,3.604167,3.604167,0.83243585 +Emerson Electric Co.,EMR,7/19/72,3.598958,3.604167,307200,3.645833,3.614583,0.834841 +Emerson Electric Co.,EMR,7/20/72,3.619792,3.619792,76800,3.666667,3.666667,0.8468711 +Emerson Electric Co.,EMR,7/21/72,3.645833,3.666667,184800,3.6875,3.677083,0.8492765 +Emerson Electric Co.,EMR,7/24/72,3.666667,3.677083,194400,3.755208,3.755208,0.8673212 +Emerson Electric Co.,EMR,7/25/72,3.739583,3.755208,391200,3.84375,3.739583,0.8637119 +Emerson Electric Co.,EMR,7/26/72,3.723958,3.739583,196800,3.75,3.734375,0.862509 +Emerson Electric Co.,EMR,7/27/72,3.71875,3.734375,446400,3.75,3.75,0.8661181 +Emerson Electric Co.,EMR,7/28/72,3.692708,3.75,218400,3.75,3.71875,0.8589003 +Emerson Electric Co.,EMR,7/31/72,3.703125,3.71875,144000,3.71875,3.71875,0.8589003 +Emerson Electric Co.,EMR,8/1/72,3.729167,3.729167,206400,3.760417,3.739583,0.8637119 +Emerson Electric Co.,EMR,8/2/72,3.729167,3.739583,1514400,3.744792,3.729167,0.86130667 +Emerson Electric Co.,EMR,8/3/72,3.729167,3.729167,350400,3.744792,3.744792,0.86491543 +Emerson Electric Co.,EMR,8/4/72,3.723958,3.744792,148800,3.744792,3.739583,0.8637119 +Emerson Electric Co.,EMR,8/7/72,3.708333,3.739583,216000,3.744792,3.713542,0.8576971 +Emerson Electric Co.,EMR,8/8/72,3.729167,3.729167,100800,3.744792,3.744792,0.86491543 +Emerson Electric Co.,EMR,8/9/72,3.744792,3.744792,741600,3.770833,3.770833,0.8709297 +Emerson Electric Co.,EMR,8/10/72,3.760417,3.770833,302400,3.791667,3.78125,0.87333554 +Emerson Electric Co.,EMR,8/11/72,3.791667,3.791667,91200,3.807292,3.791667,0.8757417 +Emerson Electric Co.,EMR,8/14/72,3.776042,3.791667,667200,3.8125,3.796875,0.8798448 +Emerson Electric Co.,EMR,8/15/72,3.78125,3.796875,268800,3.807292,3.802083,0.88105226 +Emerson Electric Co.,EMR,8/16/72,3.776042,3.802083,420000,3.802083,3.78125,0.8762249 +Emerson Electric Co.,EMR,8/17/72,3.729167,3.776042,379200,3.776042,3.729167,0.86415505 +Emerson Electric Co.,EMR,8/18/72,3.723958,3.729167,232800,3.744792,3.734375,0.865362 +Emerson Electric Co.,EMR,8/21/72,3.729167,3.734375,244800,3.744792,3.739583,0.86656934 +Emerson Electric Co.,EMR,8/22/72,3.729167,3.739583,364800,3.744792,3.744792,0.8677762 +Emerson Electric Co.,EMR,8/23/72,3.6875,3.739583,314400,3.739583,3.697917,0.8569138 +Emerson Electric Co.,EMR,8/24/72,3.6875,3.697917,105600,3.71875,3.6875,0.85449964 +Emerson Electric Co.,EMR,8/25/72,3.671875,3.6875,81600,3.703125,3.671875,0.85087925 +Emerson Electric Co.,EMR,8/28/72,3.666667,3.671875,177600,3.682292,3.677083,0.85208654 +Emerson Electric Co.,EMR,8/29/72,3.666667,3.677083,343200,3.6875,3.6875,0.85449964 +Emerson Electric Co.,EMR,8/30/72,3.6875,3.6875,127200,3.708333,3.6875,0.85449964 +Emerson Electric Co.,EMR,8/31/72,3.6875,3.6875,278400,3.734375,3.734375,0.865362 +Emerson Electric Co.,EMR,9/1/72,3.708333,3.734375,196800,3.739583,3.723958,0.86294794 +Emerson Electric Co.,EMR,9/5/72,3.697917,3.723958,117600,3.729167,3.729167,0.86415505 +Emerson Electric Co.,EMR,9/6/72,3.723958,3.729167,115200,3.739583,3.729167,0.86415505 +Emerson Electric Co.,EMR,9/7/72,3.692708,3.71875,93600,3.71875,3.71875,0.8617415 +Emerson Electric Co.,EMR,9/8/72,3.697917,3.71875,62400,3.729167,3.708333,0.85932726 +Emerson Electric Co.,EMR,9/11/72,3.635417,3.703125,136800,3.703125,3.635417,0.8424305 +Emerson Electric Co.,EMR,9/12/72,3.625,3.635417,280800,3.645833,3.645833,0.8448446 +Emerson Electric Co.,EMR,9/13/72,3.635417,3.645833,156000,3.682292,3.666667,0.84967285 +Emerson Electric Co.,EMR,9/14/72,3.640625,3.666667,163200,3.671875,3.65625,0.84725857 +Emerson Electric Co.,EMR,9/15/72,3.572917,3.635417,427200,3.635417,3.572917,0.82794785 +Emerson Electric Co.,EMR,9/18/72,3.541667,3.572917,211200,3.59375,3.572917,0.82794785 +Emerson Electric Co.,EMR,9/19/72,3.546875,3.572917,141600,3.588542,3.5625,0.82553357 +Emerson Electric Co.,EMR,9/20/72,3.510417,3.557292,276000,3.557292,3.557292,0.82432675 +Emerson Electric Co.,EMR,9/21/72,3.510417,3.557292,240000,3.557292,3.557292,0.82432675 +Emerson Electric Co.,EMR,9/22/72,3.53125,3.557292,314400,3.5625,3.541667,0.8207061 +Emerson Electric Co.,EMR,9/25/72,3.53125,3.541667,271200,3.552083,3.552083,0.82311946 +Emerson Electric Co.,EMR,9/26/72,3.526042,3.552083,523200,3.557292,3.541667,0.8207061 +Emerson Electric Co.,EMR,9/27/72,3.536458,3.541667,297600,3.588542,3.588542,0.8315685 +Emerson Electric Co.,EMR,9/28/72,3.578125,3.588542,357600,3.692708,3.692708,0.8557061 +Emerson Electric Co.,EMR,9/29/72,3.703125,3.703125,199200,3.739583,3.739583,0.86656934 +Emerson Electric Co.,EMR,10/2/72,3.666667,3.71875,264000,3.71875,3.677083,0.85208654 +Emerson Electric Co.,EMR,10/3/72,3.666667,3.677083,93600,3.682292,3.671875,0.85087925 +Emerson Electric Co.,EMR,10/4/72,3.651042,3.671875,112800,3.671875,3.65625,0.84725857 +Emerson Electric Co.,EMR,10/5/72,3.625,3.65625,938400,3.666667,3.65625,0.84725857 +Emerson Electric Co.,EMR,10/6/72,3.645833,3.65625,657600,3.739583,3.729167,0.86415505 +Emerson Electric Co.,EMR,10/9/72,3.697917,3.708333,151200,3.708333,3.708333,0.85932726 +Emerson Electric Co.,EMR,10/10/72,3.6875,3.708333,156000,3.729167,3.6875,0.85449964 +Emerson Electric Co.,EMR,10/11/72,3.666667,3.6875,206400,3.697917,3.682292,0.85329264 +Emerson Electric Co.,EMR,10/12/72,3.625,3.682292,194400,3.6875,3.635417,0.8424305 +Emerson Electric Co.,EMR,10/13/72,3.59375,3.625,235200,3.625,3.604167,0.8351888 +Emerson Electric Co.,EMR,10/16/72,3.572917,3.604167,91200,3.614583,3.614583,0.8376029 +Emerson Electric Co.,EMR,10/17/72,3.625,3.625,192000,3.6875,3.6875,0.85449964 +Emerson Electric Co.,EMR,10/18/72,3.645833,3.6875,196800,3.703125,3.703125,0.85812026 +Emerson Electric Co.,EMR,10/19/72,3.682292,3.703125,134400,3.708333,3.697917,0.8569138 +Emerson Electric Co.,EMR,10/20/72,3.692708,3.697917,91200,3.723958,3.708333,0.85932726 +Emerson Electric Co.,EMR,10/23/72,3.6875,3.708333,321600,3.723958,3.692708,0.8557061 +Emerson Electric Co.,EMR,10/24/72,3.6875,3.692708,600000,3.708333,3.697917,0.8569138 +Emerson Electric Co.,EMR,10/25/72,3.697917,3.697917,86400,3.729167,3.713542,0.86053485 +Emerson Electric Co.,EMR,10/26/72,3.739583,3.739583,268800,3.786458,3.75,0.86898285 +Emerson Electric Co.,EMR,10/27/72,3.708333,3.75,578400,3.765625,3.734375,0.865362 +Emerson Electric Co.,EMR,10/30/72,3.713542,3.734375,340800,3.760417,3.713542,0.86053485 +Emerson Electric Co.,EMR,10/31/72,3.71875,3.71875,290400,3.75,3.75,0.86898285 +Emerson Electric Co.,EMR,11/1/72,3.744792,3.75,316800,3.760417,3.760417,0.8713971 +Emerson Electric Co.,EMR,11/2/72,3.78125,3.78125,789600,3.833333,3.791667,0.8786383 +Emerson Electric Co.,EMR,11/3/72,3.796875,3.796875,230400,3.828125,3.828125,0.88708645 +Emerson Electric Co.,EMR,11/6/72,3.802083,3.828125,211200,3.828125,3.822917,0.88587976 +Emerson Electric Co.,EMR,11/8/72,3.833333,3.833333,376800,3.890625,3.885417,0.90036285 +Emerson Electric Co.,EMR,11/9/72,3.880208,3.885417,220800,3.927083,3.927083,0.9100184 +Emerson Electric Co.,EMR,11/10/72,3.9375,3.9375,372000,4.015625,3.953125,0.9160525 +Emerson Electric Co.,EMR,11/13/72,3.916667,3.9375,148800,3.9375,3.932292,0.91411495 +Emerson Electric Co.,EMR,11/14/72,3.916667,3.932292,468000,3.942708,3.921875,0.911694 +Emerson Electric Co.,EMR,11/15/72,3.885417,3.921875,259200,3.9375,3.901042,0.90685105 +Emerson Electric Co.,EMR,11/16/72,3.854167,3.901042,192000,3.901042,3.895833,0.90564054 +Emerson Electric Co.,EMR,11/17/72,3.885417,3.895833,180000,3.916667,3.916667,0.91048336 +Emerson Electric Co.,EMR,11/20/72,3.864583,3.916667,141600,3.916667,3.875,0.9007977 +Emerson Electric Co.,EMR,11/21/72,3.875,3.875,91200,3.895833,3.875,0.9007977 +Emerson Electric Co.,EMR,11/22/72,3.833333,3.875,139200,3.875,3.833333,0.891111 +Emerson Electric Co.,EMR,11/24/72,3.776042,3.8125,98400,3.8125,3.776042,0.8777927 +Emerson Electric Co.,EMR,11/27/72,3.770833,3.776042,120000,3.791667,3.770833,0.87658256 +Emerson Electric Co.,EMR,11/28/72,3.75,3.770833,489600,3.791667,3.770833,0.87658256 +Emerson Electric Co.,EMR,11/29/72,3.697917,3.770833,132000,3.770833,3.697917,0.859632 +Emerson Electric Co.,EMR,11/30/72,3.697917,3.697917,124800,3.71875,3.708333,0.8620533 +Emerson Electric Co.,EMR,12/1/72,3.708333,3.708333,295200,3.739583,3.729167,0.8668961 +Emerson Electric Co.,EMR,12/4/72,3.682292,3.71875,146400,3.71875,3.697917,0.859632 +Emerson Electric Co.,EMR,12/5/72,3.666667,3.697917,362400,3.697917,3.697917,0.859632 +Emerson Electric Co.,EMR,12/6/72,3.697917,3.697917,489600,3.734375,3.729167,0.8668961 +Emerson Electric Co.,EMR,12/7/72,3.75,3.75,379200,3.78125,3.765625,0.8753714 +Emerson Electric Co.,EMR,12/8/72,3.791667,3.791667,388800,3.854167,3.791667,0.8814255 +Emerson Electric Co.,EMR,12/11/72,3.791667,3.791667,129600,3.822917,3.822917,0.88869 +Emerson Electric Co.,EMR,12/12/72,3.796875,3.822917,410400,3.854167,3.854167,0.8959546 +Emerson Electric Co.,EMR,12/13/72,3.84375,3.854167,189600,3.864583,3.854167,0.8959546 +Emerson Electric Co.,EMR,12/14/72,3.84375,3.854167,211200,3.875,3.869792,0.89958686 +Emerson Electric Co.,EMR,12/15/72,3.854167,3.869792,230400,3.90625,3.895833,0.90564054 +Emerson Electric Co.,EMR,12/18/72,3.833333,3.885417,220800,3.885417,3.84375,0.89353305 +Emerson Electric Co.,EMR,12/19/72,3.802083,3.84375,213600,3.84375,3.802083,0.88384676 +Emerson Electric Co.,EMR,12/20/72,3.770833,3.802083,278400,3.833333,3.807292,0.88505733 +Emerson Electric Co.,EMR,12/21/72,3.776042,3.807292,184800,3.833333,3.776042,0.8777927 +Emerson Electric Co.,EMR,12/22/72,3.760417,3.776042,192000,3.786458,3.78125,0.8790041 +Emerson Electric Co.,EMR,12/26/72,3.760417,3.78125,175200,3.786458,3.770833,0.87658256 +Emerson Electric Co.,EMR,12/27/72,3.770833,3.770833,309600,3.828125,3.770833,0.87658256 +Emerson Electric Co.,EMR,12/29/72,3.786458,3.786458,403200,3.833333,3.802083,0.88384676 +Emerson Electric Co.,EMR,1/2/73,3.770833,3.802083,105600,3.822917,3.770833,0.87658256 +Emerson Electric Co.,EMR,1/3/73,3.739583,3.770833,374400,3.770833,3.75,0.8717391 +Emerson Electric Co.,EMR,1/4/73,3.739583,3.75,201600,3.765625,3.75,0.8717391 +Emerson Electric Co.,EMR,1/5/73,3.755208,3.755208,316800,3.786458,3.770833,0.87658256 +Emerson Electric Co.,EMR,1/8/73,3.791667,3.791667,746400,3.833333,3.833333,0.891111 +Emerson Electric Co.,EMR,1/9/73,3.822917,3.833333,288000,3.869792,3.854167,0.8959546 +Emerson Electric Co.,EMR,1/10/73,3.84375,3.854167,122400,3.869792,3.854167,0.8959546 +Emerson Electric Co.,EMR,1/11/73,3.848958,3.854167,422400,3.958333,3.932292,0.91411495 +Emerson Electric Co.,EMR,1/12/73,3.890625,3.932292,396000,3.947917,3.927083,0.91290516 +Emerson Electric Co.,EMR,1/15/73,3.875,3.927083,194400,3.958333,3.875,0.9007977 +Emerson Electric Co.,EMR,1/16/73,3.875,3.875,652800,3.90625,3.895833,0.90564054 +Emerson Electric Co.,EMR,1/17/73,3.84375,3.895833,177600,3.901042,3.84375,0.89353305 +Emerson Electric Co.,EMR,1/18/73,3.84375,3.84375,360000,3.90625,3.901042,0.90685105 +Emerson Electric Co.,EMR,1/19/73,3.885417,3.901042,170400,3.916667,3.916667,0.91048336 +Emerson Electric Co.,EMR,1/22/73,3.916667,3.916667,211200,3.963542,3.963542,0.92138016 +Emerson Electric Co.,EMR,1/23/73,3.927083,3.963542,163200,3.963542,3.947917,0.91774756 +Emerson Electric Co.,EMR,1/24/73,3.9375,3.947917,136800,3.979167,3.9375,0.91532654 +Emerson Electric Co.,EMR,1/26/73,3.84375,3.9375,367200,3.958333,3.916667,0.91048336 +Emerson Electric Co.,EMR,1/29/73,3.864583,3.916667,122400,3.9375,3.875,0.9007977 +Emerson Electric Co.,EMR,1/30/73,3.848958,3.875,153600,3.885417,3.875,0.9007977 +Emerson Electric Co.,EMR,1/31/73,3.864583,3.875,333600,3.895833,3.864583,0.8983758 +Emerson Electric Co.,EMR,2/1/73,3.833333,3.864583,292800,3.885417,3.833333,0.891111 +Emerson Electric Co.,EMR,2/2/73,3.833333,3.833333,268800,3.864583,3.833333,0.891111 +Emerson Electric Co.,EMR,2/5/73,3.802083,3.833333,122400,3.833333,3.8125,0.8862684 +Emerson Electric Co.,EMR,2/6/73,3.770833,3.8125,175200,3.833333,3.802083,0.88384676 +Emerson Electric Co.,EMR,2/7/73,3.802083,3.802083,206400,3.864583,3.864583,0.8983758 +Emerson Electric Co.,EMR,2/8/73,3.854167,3.864583,583200,3.895833,3.869792,0.89958686 +Emerson Electric Co.,EMR,2/9/73,3.854167,3.869792,355200,3.90625,3.895833,0.9087027 +Emerson Electric Co.,EMR,2/12/73,3.895833,3.895833,364800,3.916667,3.901042,0.9099176 +Emerson Electric Co.,EMR,2/13/73,3.911458,3.911458,357600,3.9375,3.932292,0.9172059 +Emerson Electric Co.,EMR,2/14/73,3.880208,3.932292,120000,3.932292,3.890625,0.90748835 +Emerson Electric Co.,EMR,2/15/73,3.880208,3.890625,165600,3.916667,3.895833,0.9087027 +Emerson Electric Co.,EMR,2/16/73,3.911458,3.911458,266400,3.947917,3.916667,0.913562 +Emerson Electric Co.,EMR,2/20/73,3.927083,3.927083,189600,3.958333,3.947917,0.9208513 +Emerson Electric Co.,EMR,2/21/73,3.942708,3.947917,273600,3.96875,3.942708,0.9196357 +Emerson Electric Co.,EMR,2/22/73,3.916667,3.9375,112800,3.9375,3.9375,0.9184217 +Emerson Electric Co.,EMR,2/23/73,3.927083,3.9375,223200,3.96875,3.927083,0.91599184 +Emerson Electric Co.,EMR,2/26/73,3.90625,3.927083,225600,3.958333,3.90625,0.9111327 +Emerson Electric Co.,EMR,2/27/73,3.885417,3.895833,91200,3.895833,3.885417,0.9062733 +Emerson Electric Co.,EMR,2/28/73,3.833333,3.885417,122400,3.895833,3.833333,0.89412457 +Emerson Electric Co.,EMR,3/1/73,3.729167,3.833333,316800,3.854167,3.729167,0.8698275 +Emerson Electric Co.,EMR,3/2/73,3.697917,3.729167,225600,3.770833,3.770833,0.87954694 +Emerson Electric Co.,EMR,3/5/73,3.729167,3.765625,218400,3.765625,3.75,0.8746873 +Emerson Electric Co.,EMR,3/6/73,3.760417,3.760417,369600,3.817708,3.817708,0.8904803 +Emerson Electric Co.,EMR,3/7/73,3.807292,3.817708,216000,3.822917,3.8125,0.8892657 +Emerson Electric Co.,EMR,3/8/73,3.8125,3.8125,151200,3.875,3.864583,0.90141404 +Emerson Electric Co.,EMR,3/9/73,3.864583,3.864583,187200,3.90625,3.885417,0.9062733 +Emerson Electric Co.,EMR,3/12/73,3.885417,3.885417,127200,3.916667,3.901042,0.9099176 +Emerson Electric Co.,EMR,3/13/73,3.885417,3.901042,156000,3.979167,3.958333,0.9232812 +Emerson Electric Co.,EMR,3/14/73,3.84375,3.875,446400,3.875,3.875,0.9038437 +Emerson Electric Co.,EMR,3/15/73,3.760417,3.875,585600,3.885417,3.760417,0.8771167 +Emerson Electric Co.,EMR,3/16/73,3.729167,3.760417,468000,3.833333,3.78125,0.8819768 +Emerson Electric Co.,EMR,3/19/73,3.71875,3.760417,513600,3.760417,3.729167,0.8698275 +Emerson Electric Co.,EMR,3/20/73,3.666667,3.729167,516000,3.739583,3.6875,0.86010915 +Emerson Electric Co.,EMR,3/21/73,3.59375,3.6875,369600,3.708333,3.604167,0.8406716 +Emerson Electric Co.,EMR,3/22/73,3.59375,3.604167,427200,3.6875,3.6875,0.86010915 +Emerson Electric Co.,EMR,3/23/73,3.661458,3.6875,432000,3.708333,3.697917,0.86253923 +Emerson Electric Co.,EMR,3/26/73,3.666667,3.697917,777600,3.703125,3.677083,0.8576798 +Emerson Electric Co.,EMR,3/27/73,3.677083,3.677083,561600,3.697917,3.6875,0.86010915 +Emerson Electric Co.,EMR,3/28/73,3.677083,3.6875,232800,3.703125,3.677083,0.8576798 +Emerson Electric Co.,EMR,3/29/73,3.635417,3.666667,309600,3.666667,3.65625,0.8528196 +Emerson Electric Co.,EMR,3/30/73,3.625,3.65625,614400,3.65625,3.630208,0.8467455 +Emerson Electric Co.,EMR,4/2/73,3.583333,3.604167,170400,3.604167,3.588542,0.8370271 +Emerson Electric Co.,EMR,4/3/73,3.5625,3.588542,372000,3.604167,3.598958,0.83945674 +Emerson Electric Co.,EMR,4/4/73,3.578125,3.598958,127200,3.604167,3.604167,0.8406716 +Emerson Electric Co.,EMR,4/5/73,3.598958,3.604167,300000,3.625,3.625,0.845531 +Emerson Electric Co.,EMR,4/6/73,3.614583,3.625,415200,3.65625,3.645833,0.85039 +Emerson Electric Co.,EMR,4/9/73,3.661458,3.661458,427200,3.729167,3.697917,0.86253923 +Emerson Electric Co.,EMR,4/10/73,3.677083,3.697917,261600,3.71875,3.692708,0.86132324 +Emerson Electric Co.,EMR,4/11/73,3.6875,3.692708,350400,3.708333,3.708333,0.8649677 +Emerson Electric Co.,EMR,4/12/73,3.692708,3.708333,326400,3.71875,3.708333,0.8649677 +Emerson Electric Co.,EMR,4/13/73,3.666667,3.708333,403200,3.739583,3.739583,0.872258 +Emerson Electric Co.,EMR,4/16/73,3.697917,3.739583,290400,3.744792,3.697917,0.86253923 +Emerson Electric Co.,EMR,4/17/73,3.661458,3.6875,156000,3.6875,3.6875,0.86010915 +Emerson Electric Co.,EMR,4/18/73,3.666667,3.6875,244800,3.6875,3.677083,0.8576798 +Emerson Electric Co.,EMR,4/19/73,3.6875,3.6875,148800,3.71875,3.708333,0.8649677 +Emerson Electric Co.,EMR,4/23/73,3.692708,3.708333,146400,3.71875,3.71875,0.86739886 +Emerson Electric Co.,EMR,4/24/73,3.635417,3.71875,98400,3.723958,3.635417,0.84796125 +Emerson Electric Co.,EMR,4/25/73,3.5625,3.635417,271200,3.645833,3.59375,0.83824205 +Emerson Electric Co.,EMR,4/26/73,3.552083,3.59375,355200,3.604167,3.59375,0.83824205 +Emerson Electric Co.,EMR,4/27/73,3.520833,3.59375,204000,3.59375,3.526042,0.82244855 +Emerson Electric Co.,EMR,4/30/73,3.395833,3.515625,470400,3.515625,3.416667,0.79693747 +Emerson Electric Co.,EMR,5/1/73,3.3125,3.40625,472800,3.40625,3.364583,0.7847893 +Emerson Electric Co.,EMR,5/2/73,3.354167,3.364583,828000,3.395833,3.395833,0.7920776 +Emerson Electric Co.,EMR,5/3/73,3.348958,3.390625,595200,3.390625,3.380208,0.7884333 +Emerson Electric Co.,EMR,5/4/73,3.390625,3.390625,511200,3.520833,3.520833,0.821234 +Emerson Electric Co.,EMR,5/7/73,3.5,3.520833,453600,3.541667,3.541667,0.826093 +Emerson Electric Co.,EMR,5/8/73,3.5,3.53125,247200,3.53125,3.520833,0.821234 +Emerson Electric Co.,EMR,5/9/73,3.520833,3.520833,319200,3.567708,3.552083,0.82852304 +Emerson Electric Co.,EMR,5/10/73,3.567708,3.567708,148800,3.578125,3.567708,0.8321673 +Emerson Electric Co.,EMR,5/11/73,3.5625,3.567708,254400,3.578125,3.567708,0.8321673 +Emerson Electric Co.,EMR,5/14/73,3.53125,3.552083,280800,3.552083,3.53125,0.826686 +Emerson Electric Co.,EMR,5/15/73,3.489583,3.53125,439200,3.541667,3.520833,0.82424724 +Emerson Electric Co.,EMR,5/16/73,3.421875,3.520833,213600,3.520833,3.432292,0.8035188 +Emerson Electric Co.,EMR,5/17/73,3.390625,3.432292,288000,3.432292,3.401042,0.7962034 +Emerson Electric Co.,EMR,5/18/73,3.348958,3.390625,256800,3.390625,3.369792,0.7888882 +Emerson Electric Co.,EMR,5/21/73,3.260417,3.369792,386400,3.390625,3.3125,0.7754751 +Emerson Electric Co.,EMR,5/22/73,3.28125,3.3125,307200,3.359375,3.359375,0.78644854 +Emerson Electric Co.,EMR,5/23/73,3.348958,3.359375,168000,3.390625,3.390625,0.79376465 +Emerson Electric Co.,EMR,5/24/73,3.380208,3.390625,381600,3.489583,3.489583,0.8169316 +Emerson Electric Co.,EMR,5/25/73,3.489583,3.489583,343200,3.630208,3.630208,0.84985214 +Emerson Electric Co.,EMR,5/29/73,3.630208,3.630208,244800,3.697917,3.661458,0.8571683 +Emerson Electric Co.,EMR,5/30/73,3.609375,3.640625,336000,3.640625,3.640625,0.85229087 +Emerson Electric Co.,EMR,5/31/73,3.598958,3.640625,206400,3.640625,3.598958,0.84253705 +Emerson Electric Co.,EMR,6/1/73,3.520833,3.578125,196800,3.578125,3.541667,0.82912403 +Emerson Electric Co.,EMR,6/4/73,3.46875,3.53125,187200,3.53125,3.489583,0.8169316 +Emerson Electric Co.,EMR,6/5/73,3.458333,3.489583,494400,3.5625,3.53125,0.826686 +Emerson Electric Co.,EMR,6/6/73,3.5,3.53125,136800,3.552083,3.520833,0.82424724 +Emerson Electric Co.,EMR,6/7/73,3.510417,3.520833,223200,3.53125,3.520833,0.82424724 +Emerson Electric Co.,EMR,6/8/73,3.541667,3.541667,158400,3.567708,3.541667,0.82912403 +Emerson Electric Co.,EMR,6/11/73,3.53125,3.541667,295200,3.541667,3.541667,0.82912403 +Emerson Electric Co.,EMR,6/12/73,3.510417,3.541667,1312800,3.552083,3.541667,0.82912403 +Emerson Electric Co.,EMR,6/13/73,3.520833,3.541667,276000,3.552083,3.520833,0.82424724 +Emerson Electric Co.,EMR,6/14/73,3.458333,3.520833,213600,3.53125,3.489583,0.8169316 +Emerson Electric Co.,EMR,6/15/73,3.458333,3.489583,163200,3.489583,3.458333,0.80961543 +Emerson Electric Co.,EMR,6/18/73,3.411458,3.458333,326400,3.46875,3.411458,0.79864126 +Emerson Electric Co.,EMR,6/19/73,3.380208,3.411458,266400,3.4375,3.390625,0.79376465 +Emerson Electric Co.,EMR,6/20/73,3.390625,3.390625,1022400,3.46875,3.46875,0.81205404 +Emerson Electric Co.,EMR,6/21/73,3.46875,3.46875,201600,3.53125,3.489583,0.8169316 +Emerson Electric Co.,EMR,6/22/73,3.520833,3.520833,216000,3.552083,3.520833,0.82424724 +Emerson Electric Co.,EMR,6/25/73,3.447917,3.5,74400,3.5,3.447917,0.80717754 +Emerson Electric Co.,EMR,6/26/73,3.380208,3.447917,415200,3.46875,3.46875,0.81205404 +Emerson Electric Co.,EMR,6/27/73,3.479167,3.479167,345600,3.5,3.479167,0.8144929 +Emerson Electric Co.,EMR,6/28/73,3.46875,3.479167,237600,3.609375,3.598958,0.84253705 +Emerson Electric Co.,EMR,6/29/73,3.598958,3.598958,261600,3.630208,3.609375,0.84497535 +Emerson Electric Co.,EMR,7/2/73,3.5,3.588542,403200,3.588542,3.5,0.81937003 +Emerson Electric Co.,EMR,7/3/73,3.421875,3.489583,357600,3.489583,3.458333,0.80961543 +Emerson Electric Co.,EMR,7/5/73,3.432292,3.458333,84000,3.458333,3.447917,0.80717754 +Emerson Electric Co.,EMR,7/6/73,3.411458,3.4375,321600,3.4375,3.411458,0.79864126 +Emerson Electric Co.,EMR,7/9/73,3.390625,3.411458,225600,3.5,3.5,0.81937003 +Emerson Electric Co.,EMR,7/10/73,3.520833,3.520833,765600,3.567708,3.567708,0.83522075 +Emerson Electric Co.,EMR,7/11/73,3.588542,3.588542,201600,3.661458,3.651042,0.8547302 +Emerson Electric Co.,EMR,7/12/73,3.609375,3.651042,151200,3.661458,3.609375,0.84497535 +Emerson Electric Co.,EMR,7/13/73,3.598958,3.609375,300000,3.619792,3.619792,0.847414 +Emerson Electric Co.,EMR,7/16/73,3.609375,3.619792,158400,3.661458,3.661458,0.8571683 +Emerson Electric Co.,EMR,7/17/73,3.6875,3.6875,249600,3.71875,3.708333,0.8681415 +Emerson Electric Co.,EMR,7/18/73,3.682292,3.708333,350400,3.71875,3.71875,0.87058127 +Emerson Electric Co.,EMR,7/19/73,3.682292,3.71875,271200,3.729167,3.708333,0.8681415 +Emerson Electric Co.,EMR,7/20/73,3.729167,3.729167,410400,3.770833,3.770833,0.88277376 +Emerson Electric Co.,EMR,7/23/73,3.770833,3.770833,374400,3.817708,3.791667,0.88765043 +Emerson Electric Co.,EMR,7/24/73,3.739583,3.791667,216000,3.791667,3.760417,0.880335 +Emerson Electric Co.,EMR,7/25/73,3.760417,3.760417,494400,3.828125,3.828125,0.8961856 +Emerson Electric Co.,EMR,7/26/73,3.859375,3.859375,566400,3.932292,3.890625,0.91081774 +Emerson Electric Co.,EMR,7/27/73,3.802083,3.869792,273600,3.869792,3.859375,0.9035018 +Emerson Electric Co.,EMR,7/30/73,3.791667,3.859375,146400,3.859375,3.828125,0.8961856 +Emerson Electric Co.,EMR,7/31/73,3.75,3.828125,256800,3.828125,3.75,0.8778966 +Emerson Electric Co.,EMR,8/1/73,3.729167,3.75,136800,3.760417,3.729167,0.8730189 +Emerson Electric Co.,EMR,8/2/73,3.708333,3.729167,532800,3.770833,3.770833,0.88277376 +Emerson Electric Co.,EMR,8/3/73,3.78125,3.78125,91200,3.802083,3.791667,0.88765043 +Emerson Electric Co.,EMR,8/6/73,3.760417,3.791667,57600,3.802083,3.791667,0.88765043 +Emerson Electric Co.,EMR,8/7/73,3.760417,3.791667,146400,3.791667,3.791667,0.88765043 +Emerson Electric Co.,EMR,8/8/73,3.739583,3.78125,45600,3.78125,3.760417,0.880335 +Emerson Electric Co.,EMR,8/9/73,3.75,3.760417,136800,3.848958,3.817708,0.8937476 +Emerson Electric Co.,EMR,8/10/73,3.791667,3.817708,139200,3.848958,3.828125,0.8961856 +Emerson Electric Co.,EMR,8/13/73,3.802083,3.828125,192000,3.828125,3.802083,0.8900893 +Emerson Electric Co.,EMR,8/14/73,3.770833,3.802083,127200,3.8125,3.791667,0.88765043 +Emerson Electric Co.,EMR,8/15/73,3.75,3.791667,261600,3.817708,3.802083,0.8900893 +Emerson Electric Co.,EMR,8/16/73,3.739583,3.802083,168000,3.802083,3.739583,0.8754582 +Emerson Electric Co.,EMR,8/17/73,3.6875,3.739583,129600,3.739583,3.71875,0.87058127 +Emerson Electric Co.,EMR,8/20/73,3.661458,3.708333,96000,3.708333,3.682292,0.8620455 +Emerson Electric Co.,EMR,8/21/73,3.635417,3.677083,68400,3.6875,3.635417,0.8510723 +Emerson Electric Co.,EMR,8/22/73,3.614583,3.635417,118800,3.6875,3.614583,0.8461941 +Emerson Electric Co.,EMR,8/23/73,3.635417,3.635417,93600,3.729167,3.729167,0.8730189 +Emerson Electric Co.,EMR,8/24/73,3.729167,3.729167,160800,3.864583,3.833333,0.89740497 +Emerson Electric Co.,EMR,8/27/73,3.75,3.822917,139200,3.822917,3.822917,0.8981496 +Emerson Electric Co.,EMR,8/28/73,3.833333,3.833333,146400,3.90625,3.885417,0.9128326 +Emerson Electric Co.,EMR,8/29/73,3.864583,3.885417,165600,3.947917,3.927083,0.92262167 +Emerson Electric Co.,EMR,8/30/73,3.875,3.927083,145200,3.947917,3.90625,0.9177274 +Emerson Electric Co.,EMR,8/31/73,3.822917,3.90625,112800,3.90625,3.822917,0.8981496 +Emerson Electric Co.,EMR,9/4/73,3.822917,3.822917,97200,3.864583,3.864583,0.9079384 +Emerson Electric Co.,EMR,9/5/73,3.6875,3.833333,156000,3.833333,3.75,0.88101786 +Emerson Electric Co.,EMR,9/6/73,3.791667,3.791667,126000,3.885417,3.885417,0.9128326 +Emerson Electric Co.,EMR,9/7/73,3.833333,3.885417,213600,3.916667,3.864583,0.9079384 +Emerson Electric Co.,EMR,9/10/73,3.729167,3.833333,88800,3.833333,3.770833,0.88591295 +Emerson Electric Co.,EMR,9/11/73,3.729167,3.770833,105600,3.802083,3.791667,0.89080715 +Emerson Electric Co.,EMR,9/12/73,3.75,3.791667,199200,3.822917,3.822917,0.8981496 +Emerson Electric Co.,EMR,9/13/73,3.791667,3.822917,380400,3.864583,3.864583,0.9079384 +Emerson Electric Co.,EMR,9/14/73,3.854167,3.864583,169200,3.875,3.864583,0.9079384 +Emerson Electric Co.,EMR,9/17/73,3.833333,3.864583,162000,3.885417,3.875,0.9103855 +Emerson Electric Co.,EMR,9/18/73,3.854167,3.875,192000,3.885417,3.864583,0.9079384 +Emerson Electric Co.,EMR,9/19/73,3.802083,3.864583,547200,3.875,3.822917,0.8981496 +Emerson Electric Co.,EMR,9/20/73,3.729167,3.822917,1093200,3.833333,3.760417,0.8834653 +Emerson Electric Co.,EMR,9/21/73,3.760417,3.760417,606000,3.916667,3.885417,0.9128326 +Emerson Electric Co.,EMR,9/24/73,3.833333,3.885417,308400,3.947917,3.833333,0.90059626 +Emerson Electric Co.,EMR,9/25/73,3.833333,3.833333,303600,3.927083,3.916667,0.9201747 +Emerson Electric Co.,EMR,9/26/73,3.916667,3.916667,312000,3.979167,3.916667,0.9201747 +Emerson Electric Co.,EMR,9/27/73,3.864583,3.916667,183600,3.958333,3.958333,0.929964 +Emerson Electric Co.,EMR,9/28/73,3.927083,3.958333,439200,3.979167,3.927083,0.92262167 +Emerson Electric Co.,EMR,10/1/73,3.927083,3.927083,219600,3.989583,3.989583,0.9373046 +Emerson Electric Co.,EMR,10/2/73,4,4,442800,4.166667,4.114583,0.96667254 +Emerson Electric Co.,EMR,10/3/73,4.114583,4.114583,282000,4.177083,4.177083,0.9813561 +Emerson Electric Co.,EMR,10/4/73,4.114583,4.177083,178800,4.177083,4.114583,0.96667254 +Emerson Electric Co.,EMR,10/5/73,4.114583,4.114583,204000,4.145833,4.135417,0.97156703 +Emerson Electric Co.,EMR,10/8/73,4.114583,4.135417,225600,4.145833,4.145833,0.9740151 +Emerson Electric Co.,EMR,10/9/73,4.125,4.145833,349200,4.177083,4.177083,0.9813561 +Emerson Electric Co.,EMR,10/10/73,4.145833,4.177083,69600,4.177083,4.145833,0.9740151 +Emerson Electric Co.,EMR,10/11/73,4.145833,4.145833,277200,4.333333,4.322917,1.0156182 +Emerson Electric Co.,EMR,10/12/73,4.302083,4.322917,218400,4.395833,4.364583,1.0254072 +Emerson Electric Co.,EMR,10/15/73,4.364583,4.364583,110400,4.416667,4.395833,1.0327489 +Emerson Electric Co.,EMR,10/16/73,4.364583,4.395833,148800,4.427083,4.427083,1.0400912 +Emerson Electric Co.,EMR,10/17/73,4.364583,4.427083,158400,4.427083,4.416667,1.037644 +Emerson Electric Co.,EMR,10/18/73,4.3125,4.416667,369600,4.416667,4.3125,1.0131716 +Emerson Electric Co.,EMR,10/19/73,4.3125,4.3125,304800,4.364583,4.333333,1.0180656 +Emerson Electric Co.,EMR,10/22/73,4.302083,4.333333,159600,4.364583,4.333333,1.0180656 +Emerson Electric Co.,EMR,10/23/73,4.25,4.333333,259200,4.333333,4.322917,1.0156182 +Emerson Electric Co.,EMR,10/24/73,4.260417,4.322917,120000,4.333333,4.260417,1.0009344 +Emerson Electric Co.,EMR,10/25/73,4.177083,4.260417,158400,4.270833,4.229167,0.99359274 +Emerson Electric Co.,EMR,10/26/73,4.114583,4.208333,192000,4.208333,4.135417,0.97156703 +Emerson Electric Co.,EMR,10/29/73,4.020833,4.135417,324000,4.166667,4.135417,0.97156703 +Emerson Electric Co.,EMR,10/30/73,4.083333,4.135417,219600,4.166667,4.135417,0.97156703 +Emerson Electric Co.,EMR,10/31/73,4.135417,4.135417,90000,4.208333,4.177083,0.9813561 +Emerson Electric Co.,EMR,11/1/73,4.145833,4.177083,279600,4.229167,4.177083,0.9813561 +Emerson Electric Co.,EMR,11/2/73,4.114583,4.177083,270000,4.177083,4.166667,0.9789088 +Emerson Electric Co.,EMR,11/5/73,4.114583,4.166667,134400,4.197917,4.114583,0.96667254 +Emerson Electric Co.,EMR,11/6/73,4.041667,4.114583,175200,4.229167,4.041667,0.94954234 +Emerson Electric Co.,EMR,11/7/73,4.020833,4.041667,102000,4.114583,4.083333,0.95933115 +Emerson Electric Co.,EMR,11/8/73,4.083333,4.083333,163200,4.135417,4.114583,0.96667254 +Emerson Electric Co.,EMR,11/9/73,4,4.114583,219600,4.114583,4.020833,0.9446474 +Emerson Electric Co.,EMR,11/12/73,3.916667,4.020833,356400,4.083333,4.041667,0.9527608 +Emerson Electric Co.,EMR,11/13/73,4,4.041667,441600,4.135417,4.041667,0.9527608 +Emerson Electric Co.,EMR,11/14/73,3.875,4.041667,360000,4.041667,3.885417,0.9159267 +Emerson Electric Co.,EMR,11/15/73,3.822917,3.885417,214800,3.885417,3.822917,0.9011939 +Emerson Electric Co.,EMR,11/16/73,3.729167,3.822917,536400,3.885417,3.802083,0.8962828 +Emerson Electric Co.,EMR,11/19/73,3.760417,3.802083,252000,3.822917,3.770833,0.88891584 +Emerson Electric Co.,EMR,11/20/73,3.625,3.729167,484800,3.729167,3.635417,0.85699344 +Emerson Electric Co.,EMR,11/21/73,3.65625,3.65625,645600,3.770833,3.729167,0.87909293 +Emerson Electric Co.,EMR,11/23/73,3.6875,3.729167,163200,3.791667,3.708333,0.8741817 +Emerson Electric Co.,EMR,11/26/73,3.552083,3.666667,321600,3.666667,3.604167,0.8496264 +Emerson Electric Co.,EMR,11/27/73,3.572917,3.604167,235200,3.6875,3.625,0.85453784 +Emerson Electric Co.,EMR,11/28/73,3.614583,3.625,267600,3.739583,3.739583,0.881549 +Emerson Electric Co.,EMR,11/29/73,3.6875,3.739583,122400,3.739583,3.71875,0.8766382 +Emerson Electric Co.,EMR,11/30/73,3.697917,3.71875,139200,3.75,3.729167,0.87909293 +Emerson Electric Co.,EMR,12/3/73,3.697917,3.729167,246000,3.729167,3.697917,0.8717271 +Emerson Electric Co.,EMR,12/4/73,3.697917,3.697917,306000,3.739583,3.697917,0.8717271 +Emerson Electric Co.,EMR,12/5/73,3.708333,3.708333,264000,3.770833,3.729167,0.87909293 +Emerson Electric Co.,EMR,12/6/73,3.71875,3.729167,408000,3.770833,3.770833,0.88891584 +Emerson Electric Co.,EMR,12/7/73,3.729167,3.770833,348000,3.875,3.770833,0.88891584 +Emerson Electric Co.,EMR,12/10/73,3.708333,3.770833,524400,3.802083,3.770833,0.88891584 +Emerson Electric Co.,EMR,12/11/73,3.791667,3.791667,224400,3.864583,3.822917,0.9011939 +Emerson Electric Co.,EMR,12/12/73,3.729167,3.822917,230400,3.822917,3.729167,0.87909293 +Emerson Electric Co.,EMR,12/13/73,3.427083,3.729167,416400,3.739583,3.458333,0.815248 +Emerson Electric Co.,EMR,12/14/73,3.208333,3.458333,898800,3.53125,3.25,0.76613724 +Emerson Electric Co.,EMR,12/17/73,3,3.208333,366000,3.208333,3.1875,0.7514039 +Emerson Electric Co.,EMR,12/18/73,3.135417,3.1875,345600,3.385417,3.354167,0.79069334 +Emerson Electric Co.,EMR,12/19/73,3.302083,3.354167,253200,3.40625,3.322917,0.78332615 +Emerson Electric Co.,EMR,12/20/73,3.25,3.322917,188400,3.333333,3.322917,0.78332615 +Emerson Electric Co.,EMR,12/21/73,3.208333,3.28125,159600,3.28125,3.25,0.76613724 +Emerson Electric Co.,EMR,12/24/73,3.125,3.208333,554400,3.208333,3.125,0.7366706 +Emerson Electric Co.,EMR,12/26/73,3.135417,3.135417,259200,3.229167,3.197917,0.7538594 +Emerson Electric Co.,EMR,12/27/73,3.208333,3.208333,434400,3.583333,3.583333,0.8447158 +Emerson Electric Co.,EMR,12/28/73,3.583333,3.583333,225600,3.666667,3.614583,0.8520819 +Emerson Electric Co.,EMR,12/31/73,3.541667,3.614583,100800,3.666667,3.625,0.85453784 +Emerson Electric Co.,EMR,1/2/74,3.572917,3.625,128400,3.625,3.614583,0.8520819 +Emerson Electric Co.,EMR,1/3/74,3.65625,3.65625,378000,3.791667,3.739583,0.881549 +Emerson Electric Co.,EMR,1/4/74,3.666667,3.739583,390000,3.791667,3.6875,0.86927116 +Emerson Electric Co.,EMR,1/7/74,3.5,3.65625,314400,3.65625,3.572917,0.84226006 +Emerson Electric Co.,EMR,1/8/74,3.489583,3.572917,272400,3.572917,3.53125,0.832438 +Emerson Electric Co.,EMR,1/9/74,3.479167,3.510417,250800,3.510417,3.489583,0.8226153 +Emerson Electric Co.,EMR,1/10/74,3.354167,3.489583,328800,3.510417,3.354167,0.79069334 +Emerson Electric Co.,EMR,1/11/74,3.291667,3.354167,703200,3.40625,3.302083,0.77841485 +Emerson Electric Co.,EMR,1/14/74,3.239583,3.302083,728400,3.322917,3.25,0.76613724 +Emerson Electric Co.,EMR,1/15/74,3.25,3.25,580800,3.322917,3.322917,0.78332615 +Emerson Electric Co.,EMR,1/16/74,3.291667,3.322917,367200,3.364583,3.364583,0.7931491 +Emerson Electric Co.,EMR,1/17/74,3.364583,3.364583,723600,3.479167,3.4375,0.8103375 +Emerson Electric Co.,EMR,1/18/74,3.354167,3.4375,648000,3.5,3.458333,0.815248 +Emerson Electric Co.,EMR,1/21/74,3.375,3.458333,220800,3.489583,3.489583,0.8226153 +Emerson Electric Co.,EMR,1/22/74,3.46875,3.489583,112800,3.614583,3.614583,0.8520819 +Emerson Electric Co.,EMR,1/23/74,3.614583,3.614583,820800,3.697917,3.677083,0.86681575 +Emerson Electric Co.,EMR,1/24/74,3.583333,3.677083,216000,3.6875,3.614583,0.8520819 +Emerson Electric Co.,EMR,1/25/74,3.625,3.625,123600,3.6875,3.677083,0.86681575 +Emerson Electric Co.,EMR,1/28/74,3.604167,3.677083,373200,3.6875,3.604167,0.8496264 +Emerson Electric Co.,EMR,1/29/74,3.583333,3.604167,151200,3.635417,3.635417,0.85699344 +Emerson Electric Co.,EMR,1/30/74,3.614583,3.635417,196800,3.65625,3.625,0.85453784 +Emerson Electric Co.,EMR,1/31/74,3.614583,3.625,210000,3.65625,3.635417,0.85699344 +Emerson Electric Co.,EMR,2/1/74,3.520833,3.635417,280800,3.635417,3.583333,0.8447158 +Emerson Electric Co.,EMR,2/4/74,3.5,3.583333,265200,3.614583,3.552083,0.83734876 +Emerson Electric Co.,EMR,2/5/74,3.5,3.552083,133200,3.572917,3.552083,0.83734876 +Emerson Electric Co.,EMR,2/6/74,3.520833,3.552083,212400,3.572917,3.572917,0.84226006 +Emerson Electric Co.,EMR,2/7/74,3.572917,3.572917,266400,3.635417,3.604167,0.8496264 +Emerson Electric Co.,EMR,2/8/74,3.552083,3.604167,216000,3.625,3.552083,0.83734876 +Emerson Electric Co.,EMR,2/11/74,3.5,3.552083,192000,3.552083,3.510417,0.82752675 +Emerson Electric Co.,EMR,2/12/74,3.5,3.510417,228000,3.541667,3.53125,0.832438 +Emerson Electric Co.,EMR,2/13/74,3.552083,3.552083,332400,3.635417,3.583333,0.8447158 +Emerson Electric Co.,EMR,2/14/74,3.4375,3.583333,432000,3.625,3.4375,0.8103375 +Emerson Electric Co.,EMR,2/15/74,3.208333,3.427083,567600,3.427083,3.333333,0.7891298 +Emerson Electric Co.,EMR,2/19/74,3.1875,3.333333,272400,3.385417,3.229167,0.76446927 +Emerson Electric Co.,EMR,2/20/74,3.177083,3.229167,213600,3.28125,3.239583,0.76693535 +Emerson Electric Co.,EMR,2/21/74,3.208333,3.239583,310800,3.260417,3.25,0.769401 +Emerson Electric Co.,EMR,2/22/74,3.260417,3.260417,493200,3.354167,3.333333,0.7891298 +Emerson Electric Co.,EMR,2/25/74,3.28125,3.333333,159600,3.375,3.291667,0.7792651 +Emerson Electric Co.,EMR,2/26/74,3.260417,3.291667,231600,3.333333,3.302083,0.7817314 +Emerson Electric Co.,EMR,2/27/74,3.25,3.291667,578400,3.291667,3.260417,0.77186733 +Emerson Electric Co.,EMR,2/28/74,3.208333,3.239583,662400,3.239583,3.239583,0.76693535 +Emerson Electric Co.,EMR,3/1/74,3.1875,3.239583,252000,3.239583,3.197917,0.75707155 +Emerson Electric Co.,EMR,3/4/74,3.104167,3.1875,286800,3.1875,3.166667,0.74967366 +Emerson Electric Co.,EMR,3/5/74,3.177083,3.177083,2023200,3.291667,3.25,0.769401 +Emerson Electric Co.,EMR,3/6/74,3.291667,3.291667,414000,3.354167,3.354167,0.7940621 +Emerson Electric Co.,EMR,3/7/74,3.322917,3.354167,508800,3.375,3.322917,0.78666353 +Emerson Electric Co.,EMR,3/8/74,3.25,3.322917,195600,3.354167,3.322917,0.78666353 +Emerson Electric Co.,EMR,3/11/74,3.291667,3.322917,272400,3.333333,3.333333,0.7891298 +Emerson Electric Co.,EMR,3/12/74,3.333333,3.333333,508800,3.385417,3.364583,0.79652774 +Emerson Electric Co.,EMR,3/13/74,3.375,3.375,348000,3.479167,3.458333,0.8187214 +Emerson Electric Co.,EMR,3/14/74,3.479167,3.479167,393600,3.604167,3.572917,0.84584814 +Emerson Electric Co.,EMR,3/15/74,3.520833,3.572917,268800,3.614583,3.614583,0.8557122 +Emerson Electric Co.,EMR,3/18/74,3.458333,3.583333,296400,3.583333,3.458333,0.8187214 +Emerson Electric Co.,EMR,3/19/74,3.427083,3.458333,259200,3.520833,3.4375,0.81379 +Emerson Electric Co.,EMR,3/20/74,3.4375,3.4375,1269600,3.510417,3.479167,0.8236539 +Emerson Electric Co.,EMR,3/21/74,3.5,3.5,513600,3.604167,3.552083,0.8409165 +Emerson Electric Co.,EMR,3/22/74,3.541667,3.552083,226800,3.614583,3.583333,0.848314 +Emerson Electric Co.,EMR,3/25/74,3.479167,3.572917,333600,3.572917,3.552083,0.8409165 +Emerson Electric Co.,EMR,3/26/74,3.541667,3.552083,156000,3.552083,3.552083,0.8409165 +Emerson Electric Co.,EMR,3/27/74,3.510417,3.552083,213600,3.552083,3.510417,0.83105236 +Emerson Electric Co.,EMR,3/28/74,3.4375,3.5,280800,3.5,3.4375,0.81379 +Emerson Electric Co.,EMR,3/29/74,3.4375,3.4375,79200,3.479167,3.479167,0.8236539 +Emerson Electric Co.,EMR,4/1/74,3.427083,3.479167,205200,3.5,3.4375,0.81379 +Emerson Electric Co.,EMR,4/2/74,3.416667,3.4375,309600,3.46875,3.4375,0.81379 +Emerson Electric Co.,EMR,4/3/74,3.447917,3.447917,194400,3.520833,3.5,0.82858604 +Emerson Electric Co.,EMR,4/4/74,3.489583,3.5,232800,3.541667,3.489583,0.8261199 +Emerson Electric Co.,EMR,4/5/74,3.385417,3.479167,313200,3.479167,3.385417,0.80145997 +Emerson Electric Co.,EMR,4/8/74,3.333333,3.385417,160800,3.416667,3.354167,0.7940621 +Emerson Electric Co.,EMR,4/9/74,3.375,3.375,174000,3.489583,3.385417,0.80145997 +Emerson Electric Co.,EMR,4/10/74,3.416667,3.416667,216000,3.458333,3.427083,0.8113237 +Emerson Electric Co.,EMR,4/11/74,3.375,3.427083,241200,3.4375,3.40625,0.80639154 +Emerson Electric Co.,EMR,4/15/74,3.40625,3.40625,184800,3.458333,3.447917,0.8162559 +Emerson Electric Co.,EMR,4/16/74,3.447917,3.447917,435600,3.510417,3.510417,0.83105236 +Emerson Electric Co.,EMR,4/17/74,3.5,3.510417,97200,3.552083,3.53125,0.83598465 +Emerson Electric Co.,EMR,4/18/74,3.479167,3.53125,120000,3.572917,3.541667,0.8384503 +Emerson Electric Co.,EMR,4/19/74,3.5,3.541667,174000,3.541667,3.510417,0.83105236 +Emerson Electric Co.,EMR,4/22/74,3.489583,3.510417,70800,3.53125,3.520833,0.83351785 +Emerson Electric Co.,EMR,4/23/74,3.447917,3.520833,278400,3.520833,3.447917,0.8162559 +Emerson Electric Co.,EMR,4/24/74,3.385417,3.447917,472800,3.447917,3.40625,0.80639154 +Emerson Electric Co.,EMR,4/25/74,3.416667,3.416667,286800,3.510417,3.46875,0.8211879 +Emerson Electric Co.,EMR,4/26/74,3.4375,3.46875,193200,3.510417,3.46875,0.8211879 +Emerson Electric Co.,EMR,4/29/74,3.416667,3.46875,295200,3.489583,3.447917,0.8162559 +Emerson Electric Co.,EMR,4/30/74,3.427083,3.447917,142800,3.520833,3.4375,0.81379 +Emerson Electric Co.,EMR,5/1/74,3.447917,3.447917,432000,3.53125,3.5,0.82858604 +Emerson Electric Co.,EMR,5/2/74,3.479167,3.5,213600,3.53125,3.479167,0.8236539 +Emerson Electric Co.,EMR,5/3/74,3.447917,3.479167,163200,3.510417,3.458333,0.8187214 +Emerson Electric Co.,EMR,5/6/74,3.4375,3.458333,109200,3.479167,3.447917,0.8162559 +Emerson Electric Co.,EMR,5/7/74,3.4375,3.447917,406800,3.489583,3.447917,0.8162559 +Emerson Electric Co.,EMR,5/8/74,3.4375,3.447917,753600,3.46875,3.4375,0.81379 +Emerson Electric Co.,EMR,5/9/74,3.28125,3.40625,386400,3.40625,3.322917,0.78666353 +Emerson Electric Co.,EMR,5/10/74,3.322917,3.322917,584400,3.4375,3.427083,0.8113237 +Emerson Electric Co.,EMR,5/13/74,3.385417,3.427083,466800,3.427083,3.40625,0.80639154 +Emerson Electric Co.,EMR,5/14/74,3.385417,3.40625,159600,3.416667,3.416667,0.8088579 +Emerson Electric Co.,EMR,5/15/74,3.385417,3.416667,193200,3.427083,3.385417,0.80145997 +Emerson Electric Co.,EMR,5/16/74,3.385417,3.385417,147600,3.427083,3.385417,0.80145997 +Emerson Electric Co.,EMR,5/17/74,3.354167,3.385417,218400,3.385417,3.385417,0.80145997 +Emerson Electric Co.,EMR,5/20/74,3.302083,3.333333,301200,3.333333,3.322917,0.79006714 +Emerson Electric Co.,EMR,5/21/74,3.25,3.322917,508800,3.333333,3.322917,0.79006714 +Emerson Electric Co.,EMR,5/22/74,3.302083,3.322917,314400,3.354167,3.333333,0.7925436 +Emerson Electric Co.,EMR,5/23/74,3.322917,3.333333,132000,3.385417,3.354167,0.79749733 +Emerson Electric Co.,EMR,5/24/74,3.333333,3.354167,228000,3.385417,3.333333,0.7925436 +Emerson Electric Co.,EMR,5/28/74,3.322917,3.333333,128400,3.364583,3.333333,0.7925436 +Emerson Electric Co.,EMR,5/29/74,3.322917,3.333333,242400,3.354167,3.322917,0.79006714 +Emerson Electric Co.,EMR,5/30/74,3.302083,3.322917,356400,3.354167,3.333333,0.7925436 +Emerson Electric Co.,EMR,5/31/74,3.291667,3.333333,225600,3.333333,3.291667,0.78263634 +Emerson Electric Co.,EMR,6/3/74,3.21875,3.291667,456000,3.302083,3.21875,0.7653006 +Emerson Electric Co.,EMR,6/4/74,3.21875,3.21875,802800,3.322917,3.322917,0.79006714 +Emerson Electric Co.,EMR,6/5/74,3.291667,3.322917,502800,3.40625,3.322917,0.79006714 +Emerson Electric Co.,EMR,6/6/74,3.270833,3.322917,282000,3.385417,3.385417,0.8049272 +Emerson Electric Co.,EMR,6/7/74,3.354167,3.385417,279600,3.447917,3.354167,0.79749733 +Emerson Electric Co.,EMR,6/10/74,3.25,3.333333,380400,3.333333,3.302083,0.7851132 +Emerson Electric Co.,EMR,6/11/74,3.302083,3.302083,186000,3.354167,3.322917,0.79006714 +Emerson Electric Co.,EMR,6/12/74,3.260417,3.322917,216000,3.322917,3.291667,0.78263634 +Emerson Electric Co.,EMR,6/13/74,3.28125,3.291667,198000,3.375,3.322917,0.79006714 +Emerson Electric Co.,EMR,6/14/74,3.28125,3.322917,264000,3.354167,3.322917,0.79006714 +Emerson Electric Co.,EMR,6/17/74,3.302083,3.322917,144000,3.364583,3.302083,0.7851132 +Emerson Electric Co.,EMR,6/18/74,3.291667,3.302083,302400,3.354167,3.322917,0.79006714 +Emerson Electric Co.,EMR,6/19/74,3.322917,3.322917,151200,3.354167,3.322917,0.79006714 +Emerson Electric Co.,EMR,6/20/74,3.322917,3.322917,506400,3.354167,3.333333,0.7925436 +Emerson Electric Co.,EMR,6/21/74,3.208333,3.302083,402000,3.302083,3.239583,0.7702533 +Emerson Electric Co.,EMR,6/24/74,3.15625,3.208333,211200,3.208333,3.15625,0.7504395 +Emerson Electric Co.,EMR,6/25/74,3.135417,3.15625,2102400,3.1875,3.135417,0.745486 +Emerson Electric Co.,EMR,6/26/74,3.135417,3.135417,436800,3.15625,3.135417,0.745486 +Emerson Electric Co.,EMR,6/27/74,3,3.135417,484800,3.135417,3,0.7132887 +Emerson Electric Co.,EMR,6/28/74,2.875,3,248400,3.010417,2.875,0.6835688 +Emerson Electric Co.,EMR,7/1/74,2.822917,2.875,758400,2.916667,2.864583,0.68109196 +Emerson Electric Co.,EMR,7/2/74,2.78125,2.864583,228000,2.885417,2.78125,0.6612786 +Emerson Electric Co.,EMR,7/3/74,2.71875,2.78125,602400,2.90625,2.885417,0.6860456 +Emerson Electric Co.,EMR,7/5/74,2.822917,2.875,147600,2.875,2.854167,0.6786154 +Emerson Electric Co.,EMR,7/8/74,2.729167,2.833333,318000,2.833333,2.75,0.65384847 +Emerson Electric Co.,EMR,7/9/74,2.75,2.75,360000,2.854167,2.833333,0.67366195 +Emerson Electric Co.,EMR,7/10/74,2.802083,2.833333,294000,2.854167,2.833333,0.67366195 +Emerson Electric Co.,EMR,7/11/74,2.822917,2.833333,488400,2.864583,2.833333,0.67366195 +Emerson Electric Co.,EMR,7/12/74,2.885417,2.885417,394800,3.052083,3,0.7132887 +Emerson Electric Co.,EMR,7/15/74,2.96875,3,164400,3.03125,3.010417,0.7157661 +Emerson Electric Co.,EMR,7/16/74,2.958333,3.010417,146400,3.03125,2.958333,0.70338196 +Emerson Electric Co.,EMR,7/17/74,2.885417,2.958333,655200,2.979167,2.96875,0.7058592 +Emerson Electric Co.,EMR,7/18/74,2.854167,2.96875,145200,3,2.875,0.6835688 +Emerson Electric Co.,EMR,7/19/74,2.885417,2.885417,162000,2.958333,2.9375,0.6984292 +Emerson Electric Co.,EMR,7/22/74,2.885417,2.9375,115200,2.947917,2.90625,0.6909991 +Emerson Electric Co.,EMR,7/23/74,2.885417,2.90625,198000,3.020833,2.958333,0.70338196 +Emerson Electric Co.,EMR,7/24/74,2.916667,2.958333,146400,2.958333,2.947917,0.70090556 +Emerson Electric Co.,EMR,7/25/74,2.885417,2.947917,285600,2.96875,2.9375,0.6984292 +Emerson Electric Co.,EMR,7/26/74,2.75,2.885417,477600,2.885417,2.75,0.65384847 +Emerson Electric Co.,EMR,7/29/74,2.541667,2.75,337200,2.75,2.635417,0.6266049 +Emerson Electric Co.,EMR,7/30/74,2.604167,2.635417,247200,2.666667,2.614583,0.62165135 +Emerson Electric Co.,EMR,7/31/74,2.583333,2.614583,254400,2.635417,2.614583,0.62165135 +Emerson Electric Co.,EMR,8/1/74,2.604167,2.614583,273600,2.65625,2.635417,0.6266049 +Emerson Electric Co.,EMR,8/2/74,2.604167,2.635417,328800,2.635417,2.635417,0.6266049 +Emerson Electric Co.,EMR,8/5/74,2.625,2.635417,273600,2.697917,2.666667,0.63403463 +Emerson Electric Co.,EMR,8/6/74,2.65625,2.666667,301200,2.760417,2.666667,0.63403463 +Emerson Electric Co.,EMR,8/7/74,2.6875,2.6875,210000,2.739583,2.708333,0.6439412 +Emerson Electric Co.,EMR,8/8/74,2.604167,2.708333,158400,2.75,2.635417,0.6266049 +Emerson Electric Co.,EMR,8/9/74,2.510417,2.625,567600,2.625,2.583333,0.61422116 +Emerson Electric Co.,EMR,8/12/74,2.520833,2.583333,116400,2.583333,2.53125,0.60183775 +Emerson Electric Co.,EMR,8/13/74,2.458333,2.510417,381600,2.510417,2.510417,0.5968842 +Emerson Electric Co.,EMR,8/14/74,2.447917,2.489583,350400,2.489583,2.479167,0.5894543 +Emerson Electric Co.,EMR,8/15/74,2.458333,2.479167,310800,2.552083,2.53125,0.60183775 +Emerson Electric Co.,EMR,8/16/74,2.416667,2.53125,422400,2.541667,2.4375,0.57954735 +Emerson Electric Co.,EMR,8/19/74,2.333333,2.4375,2254800,2.4375,2.333333,0.5581196 +Emerson Electric Co.,EMR,8/20/74,2.3125,2.333333,262800,2.375,2.322917,0.5556282 +Emerson Electric Co.,EMR,8/21/74,2.083333,2.322917,439200,2.333333,2.083333,0.4983209 +Emerson Electric Co.,EMR,8/22/74,1.75,1.96875,951600,1.96875,1.833333,0.43852225 +Emerson Electric Co.,EMR,8/23/74,1.802083,1.833333,494400,1.958333,1.885417,0.45098078 +Emerson Electric Co.,EMR,8/26/74,1.875,1.885417,302400,2,1.979167,0.47340518 +Emerson Electric Co.,EMR,8/27/74,1.90625,1.979167,270000,2,1.979167,0.47340518 +Emerson Electric Co.,EMR,8/28/74,1.979167,1.979167,452400,2.104167,2.0625,0.4933376 +Emerson Electric Co.,EMR,8/29/74,2.020833,2.0625,186000,2.114583,2.03125,0.48586306 +Emerson Electric Co.,EMR,8/30/74,2.020833,2.03125,409200,2.135417,2.135417,0.5107791 +Emerson Electric Co.,EMR,9/3/74,2.135417,2.135417,172800,2.21875,2.135417,0.5107791 +Emerson Electric Co.,EMR,9/4/74,2.03125,2.104167,484800,2.104167,2.072917,0.49582958 +Emerson Electric Co.,EMR,9/5/74,2.052083,2.072917,222000,2.135417,2.052083,0.49084628 +Emerson Electric Co.,EMR,9/6/74,2.052083,2.052083,232800,2.1875,2.15625,0.5157626 +Emerson Electric Co.,EMR,9/9/74,2.135417,2.15625,178800,2.166667,2.15625,0.5157626 +Emerson Electric Co.,EMR,9/10/74,2.135417,2.15625,198000,2.270833,2.208333,0.5282203 +Emerson Electric Co.,EMR,9/11/74,2.166667,2.208333,326400,2.21875,2.197917,0.5257287 +Emerson Electric Co.,EMR,9/12/74,2.072917,2.166667,273600,2.166667,2.072917,0.49582958 +Emerson Electric Co.,EMR,9/13/74,1.96875,2.072917,384000,2.072917,1.96875,0.47091308 +Emerson Electric Co.,EMR,9/16/74,1.958333,1.96875,438000,2.03125,2.03125,0.48586306 +Emerson Electric Co.,EMR,9/17/74,2.03125,2.03125,286800,2.072917,2.041667,0.48835444 +Emerson Electric Co.,EMR,9/18/74,2,2.041667,296400,2.052083,2.041667,0.48835444 +Emerson Electric Co.,EMR,9/19/74,2.0625,2.0625,480000,2.166667,2.166667,0.51825386 +Emerson Electric Co.,EMR,9/20/74,2.041667,2.166667,345600,2.166667,2.114583,0.5057955 +Emerson Electric Co.,EMR,9/23/74,2.072917,2.114583,142800,2.135417,2.072917,0.49582958 +Emerson Electric Co.,EMR,9/24/74,1.958333,2.041667,129600,2.041667,2.041667,0.48835444 +Emerson Electric Co.,EMR,9/25/74,2,2.041667,128400,2.072917,2.010417,0.48088 +Emerson Electric Co.,EMR,9/26/74,1.885417,1.989583,270000,1.989583,1.90625,0.45596358 +Emerson Electric Co.,EMR,9/27/74,1.854167,1.90625,519600,1.916667,1.875,0.4484888 +Emerson Electric Co.,EMR,9/30/74,1.864583,1.875,342000,1.9375,1.90625,0.45596358 +Emerson Electric Co.,EMR,10/1/74,1.90625,1.90625,302400,1.958333,1.9375,0.46343842 +Emerson Electric Co.,EMR,10/2/74,1.916667,1.9375,591600,1.958333,1.916667,0.45845538 +Emerson Electric Co.,EMR,10/3/74,1.854167,1.90625,537600,1.90625,1.854167,0.44350585 +Emerson Electric Co.,EMR,10/4/74,1.739583,1.833333,273600,1.833333,1.8125,0.43353915 +Emerson Electric Co.,EMR,10/7/74,1.833333,1.833333,291600,1.90625,1.885417,0.45098078 +Emerson Electric Co.,EMR,10/8/74,1.854167,1.885417,304800,1.958333,1.916667,0.45845538 +Emerson Electric Co.,EMR,10/9/74,1.854167,1.916667,607200,2.072917,2.052083,0.49084628 +Emerson Electric Co.,EMR,10/10/74,2.072917,2.072917,594000,2.229167,2.229167,0.5332032 +Emerson Electric Co.,EMR,10/11/74,2.208333,2.229167,508800,2.4375,2.354167,0.56310254 +Emerson Electric Co.,EMR,10/14/74,2.3125,2.354167,408000,2.416667,2.385417,0.5705776 +Emerson Electric Co.,EMR,10/15/74,2.239583,2.385417,199200,2.416667,2.260417,0.5406782 +Emerson Electric Co.,EMR,10/16/74,2.197917,2.25,339600,2.25,2.229167,0.5332032 +Emerson Electric Co.,EMR,10/17/74,2.135417,2.229167,289200,2.3125,2.291667,0.5481533 +Emerson Electric Co.,EMR,10/18/74,2.291667,2.291667,253200,2.40625,2.375,0.568086 +Emerson Electric Co.,EMR,10/21/74,2.4375,2.4375,265200,2.5,2.5,0.59798527 +Emerson Electric Co.,EMR,10/22/74,2.541667,2.541667,457200,2.625,2.583333,0.6179179 +Emerson Electric Co.,EMR,10/23/74,2.479167,2.583333,259200,2.583333,2.489583,0.59549344 +Emerson Electric Co.,EMR,10/24/74,2.354167,2.458333,258000,2.458333,2.458333,0.58801866 +Emerson Electric Co.,EMR,10/25/74,2.416667,2.458333,238800,2.5,2.458333,0.58801866 +Emerson Electric Co.,EMR,10/28/74,2.375,2.416667,176400,2.416667,2.385417,0.5705776 +Emerson Electric Co.,EMR,10/29/74,2.40625,2.40625,267600,2.46875,2.4375,0.5830356 +Emerson Electric Co.,EMR,10/30/74,2.4375,2.4375,661200,2.635417,2.604167,0.6229015 +Emerson Electric Co.,EMR,10/31/74,2.541667,2.604167,253200,2.604167,2.541667,0.6079518 +Emerson Electric Co.,EMR,11/1/74,2.479167,2.541667,397200,2.572917,2.5,0.59798527 +Emerson Electric Co.,EMR,11/4/74,2.364583,2.447917,114000,2.447917,2.416667,0.5780526 +Emerson Electric Co.,EMR,11/5/74,2.40625,2.416667,379200,2.572917,2.520833,0.6029686 +Emerson Electric Co.,EMR,11/6/74,2.510417,2.520833,439200,2.666667,2.510417,0.6004768 +Emerson Electric Co.,EMR,11/7/74,2.333333,2.46875,382800,2.46875,2.333333,0.5581196 +Emerson Electric Co.,EMR,11/8/74,2.333333,2.333333,177600,2.4375,2.4375,0.5830356 +Emerson Electric Co.,EMR,11/11/74,2.385417,2.4375,152400,2.4375,2.385417,0.5705776 +Emerson Electric Co.,EMR,11/12/74,2.354167,2.385417,296400,2.385417,2.354167,0.56310254 +Emerson Electric Co.,EMR,11/13/74,2.322917,2.354167,200400,2.385417,2.375,0.568086 +Emerson Electric Co.,EMR,11/14/74,2.364583,2.375,246000,2.479167,2.416667,0.5780526 +Emerson Electric Co.,EMR,11/15/74,2.291667,2.416667,274800,2.416667,2.322917,0.5556282 +Emerson Electric Co.,EMR,11/18/74,2.1875,2.28125,397200,2.28125,2.21875,0.53406477 +Emerson Electric Co.,EMR,11/19/74,2.166667,2.21875,210000,2.25,2.166667,0.521528 +Emerson Electric Co.,EMR,11/20/74,2.135417,2.166667,205200,2.21875,2.166667,0.521528 +Emerson Electric Co.,EMR,11/21/74,2.135417,2.166667,292800,2.208333,2.208333,0.5315573 +Emerson Electric Co.,EMR,11/22/74,2.197917,2.208333,909600,2.25,2.229167,0.53657174 +Emerson Electric Co.,EMR,11/25/74,2.208333,2.229167,243600,2.260417,2.239583,0.5390793 +Emerson Electric Co.,EMR,11/26/74,2.21875,2.239583,166800,2.270833,2.239583,0.5390793 +Emerson Electric Co.,EMR,11/27/74,2.239583,2.239583,244800,2.3125,2.239583,0.5390793 +Emerson Electric Co.,EMR,11/29/74,2.208333,2.239583,44400,2.239583,2.208333,0.5315573 +Emerson Electric Co.,EMR,12/2/74,2.104167,2.1875,308400,2.1875,2.104167,0.5064837 +Emerson Electric Co.,EMR,12/3/74,2.041667,2.104167,196800,2.104167,2.072917,0.49896207 +Emerson Electric Co.,EMR,12/4/74,2.0625,2.072917,307200,2.104167,2.072917,0.49896207 +Emerson Electric Co.,EMR,12/5/74,2,2.072917,244800,2.072917,2.010417,0.4839178 +Emerson Electric Co.,EMR,12/6/74,1.833333,1.979167,712800,1.979167,1.854167,0.44630757 +Emerson Electric Co.,EMR,12/9/74,1.864583,1.864583,183600,2.041667,2.041667,0.49143943 +Emerson Electric Co.,EMR,12/10/74,2.010417,2.041667,283200,2.083333,2.0625,0.49645427 +Emerson Electric Co.,EMR,12/11/74,2.0625,2.0625,292800,2.125,2.0625,0.49645427 +Emerson Electric Co.,EMR,12/12/74,2.041667,2.0625,409200,2.104167,2.083333,0.50146896 +Emerson Electric Co.,EMR,12/13/74,2.041667,2.072917,216000,2.072917,2.052083,0.49394712 +Emerson Electric Co.,EMR,12/16/74,2,2.052083,438000,2.0625,2.03125,0.48893243 +Emerson Electric Co.,EMR,12/17/74,1.916667,2.020833,602400,2.020833,2,0.48141018 +Emerson Electric Co.,EMR,12/18/74,1.958333,2,544800,2.03125,1.989583,0.47890317 +Emerson Electric Co.,EMR,12/19/74,1.958333,1.989583,588000,2.010417,1.979167,0.4763959 +Emerson Electric Co.,EMR,12/20/74,1.875,1.979167,319200,1.979167,1.90625,0.4588441 +Emerson Electric Co.,EMR,12/23/74,1.8125,1.90625,411600,1.916667,1.916667,0.46135175 +Emerson Electric Co.,EMR,12/24/74,1.885417,1.916667,99600,1.979167,1.979167,0.4763959 +Emerson Electric Co.,EMR,12/26/74,1.9375,1.979167,156000,2,1.958333,0.4713809 +Emerson Electric Co.,EMR,12/27/74,1.96875,1.96875,231600,2.020833,2,0.48141018 +Emerson Electric Co.,EMR,12/30/74,1.916667,1.958333,238800,1.958333,1.916667,0.46135175 +Emerson Electric Co.,EMR,12/31/74,1.947917,1.947917,198000,2.041667,2.041667,0.49143943 +Emerson Electric Co.,EMR,1/2/75,2.03125,2.041667,199200,2.072917,2.072917,0.49896207 +Emerson Electric Co.,EMR,1/3/75,2.041667,2.072917,290400,2.104167,2.072917,0.49896207 +Emerson Electric Co.,EMR,1/6/75,2.052083,2.072917,524400,2.114583,2.114583,0.5089908 +Emerson Electric Co.,EMR,1/7/75,2.135417,2.135417,692400,2.229167,2.166667,0.521528 +Emerson Electric Co.,EMR,1/8/75,2.135417,2.166667,286800,2.197917,2.135417,0.51400596 +Emerson Electric Co.,EMR,1/9/75,2.135417,2.135417,337200,2.229167,2.229167,0.53657174 +Emerson Electric Co.,EMR,1/10/75,2.104167,2.229167,445200,2.25,2.135417,0.51400596 +Emerson Electric Co.,EMR,1/13/75,2.052083,2.135417,926400,2.166667,2.0625,0.49645427 +Emerson Electric Co.,EMR,1/14/75,1.958333,2.052083,208800,2.052083,2,0.48141018 +Emerson Electric Co.,EMR,1/15/75,2,2,306000,2.125,2.104167,0.5064837 +Emerson Electric Co.,EMR,1/16/75,2.083333,2.104167,534000,2.135417,2.104167,0.5064837 +Emerson Electric Co.,EMR,1/17/75,2.041667,2.104167,196800,2.104167,2.072917,0.49896207 +Emerson Electric Co.,EMR,1/20/75,2.041667,2.072917,490800,2.083333,2.041667,0.49143943 +Emerson Electric Co.,EMR,1/21/75,2.0625,2.0625,132000,2.083333,2.072917,0.49896207 +Emerson Electric Co.,EMR,1/22/75,2.041667,2.072917,295200,2.072917,2.041667,0.49143943 +Emerson Electric Co.,EMR,1/23/75,2.052083,2.052083,688800,2.125,2.083333,0.50146896 +Emerson Electric Co.,EMR,1/24/75,2.083333,2.083333,781200,2.125,2.104167,0.5064837 +Emerson Electric Co.,EMR,1/27/75,2.104167,2.104167,708000,2.25,2.229167,0.53657174 +Emerson Electric Co.,EMR,1/28/75,2.25,2.25,697200,2.354167,2.291667,0.55161613 +Emerson Electric Co.,EMR,1/29/75,2.28125,2.291667,402000,2.447917,2.354167,0.56666 +Emerson Electric Co.,EMR,1/30/75,2.333333,2.354167,505200,2.416667,2.333333,0.5616455 +Emerson Electric Co.,EMR,1/31/75,2.291667,2.333333,210000,2.458333,2.458333,0.5917335 +Emerson Electric Co.,EMR,2/3/75,2.416667,2.458333,439200,2.53125,2.416667,0.5817044 +Emerson Electric Co.,EMR,2/4/75,2.385417,2.416667,800400,2.416667,2.416667,0.5817044 +Emerson Electric Co.,EMR,2/5/75,2.385417,2.416667,796800,2.510417,2.489583,0.5992554 +Emerson Electric Co.,EMR,2/6/75,2.458333,2.489583,501600,2.53125,2.479167,0.5967483 +Emerson Electric Co.,EMR,2/7/75,2.458333,2.479167,302400,2.5,2.479167,0.5967483 +Emerson Electric Co.,EMR,2/10/75,2.489583,2.489583,219600,2.510417,2.5,0.601763 +Emerson Electric Co.,EMR,2/11/75,2.46875,2.5,202800,2.510417,2.510417,0.60427046 +Emerson Electric Co.,EMR,2/12/75,2.479167,2.510417,115200,2.520833,2.520833,0.60677785 +Emerson Electric Co.,EMR,2/13/75,2.5,2.520833,1910400,2.583333,2.520833,0.60677785 +Emerson Electric Co.,EMR,2/14/75,2.479167,2.520833,878400,2.572917,2.552083,0.6181413 +Emerson Electric Co.,EMR,2/18/75,2.510417,2.552083,322800,2.572917,2.520833,0.6105727 +Emerson Electric Co.,EMR,2/19/75,2.53125,2.53125,543600,2.583333,2.583333,0.62571067 +Emerson Electric Co.,EMR,2/20/75,2.604167,2.604167,656400,2.697917,2.697917,0.6534644 +Emerson Electric Co.,EMR,2/21/75,2.729167,2.729167,486000,2.78125,2.75,0.6660793 +Emerson Electric Co.,EMR,2/24/75,2.6875,2.75,537600,2.833333,2.822917,0.6837401 +Emerson Electric Co.,EMR,2/25/75,2.71875,2.822917,879600,2.833333,2.729167,0.6610332 +Emerson Electric Co.,EMR,2/26/75,2.666667,2.708333,362400,2.708333,2.6875,0.650941 +Emerson Electric Co.,EMR,2/27/75,2.666667,2.6875,399600,2.739583,2.708333,0.65598696 +Emerson Electric Co.,EMR,2/28/75,2.697917,2.708333,324000,2.78125,2.78125,0.6736475 +Emerson Electric Co.,EMR,3/3/75,2.75,2.78125,571200,2.854167,2.854167,0.6913096 +Emerson Electric Co.,EMR,3/4/75,2.875,2.875,874800,2.989583,2.90625,0.7039246 +Emerson Electric Co.,EMR,3/5/75,2.864583,2.90625,604800,2.9375,2.864583,0.69383216 +Emerson Electric Co.,EMR,3/6/75,2.78125,2.864583,440400,2.875,2.854167,0.6913096 +Emerson Electric Co.,EMR,3/7/75,2.802083,2.854167,684000,2.885417,2.854167,0.6913096 +Emerson Electric Co.,EMR,3/10/75,2.833333,2.854167,202800,2.864583,2.833333,0.6862631 +Emerson Electric Co.,EMR,3/11/75,2.770833,2.822917,661200,2.822917,2.770833,0.6711247 +Emerson Electric Co.,EMR,3/12/75,2.75,2.770833,1710000,2.822917,2.760417,0.66860235 +Emerson Electric Co.,EMR,3/13/75,2.71875,2.739583,261600,2.739583,2.71875,0.6585098 +Emerson Electric Co.,EMR,3/14/75,2.739583,2.739583,436800,2.760417,2.739583,0.6635559 +Emerson Electric Co.,EMR,3/17/75,2.729167,2.739583,435600,2.760417,2.75,0.6660793 +Emerson Electric Co.,EMR,3/18/75,2.739583,2.75,1038000,2.78125,2.75,0.6660793 +Emerson Electric Co.,EMR,3/19/75,2.71875,2.75,580800,2.770833,2.75,0.6660793 +Emerson Electric Co.,EMR,3/20/75,2.708333,2.75,438000,2.802083,2.708333,0.65598696 +Emerson Electric Co.,EMR,3/21/75,2.6875,2.708333,146400,2.729167,2.697917,0.6534644 +Emerson Electric Co.,EMR,3/24/75,2.541667,2.666667,336000,2.666667,2.604167,0.6307567 +Emerson Electric Co.,EMR,3/25/75,2.572917,2.604167,243600,2.635417,2.625,0.6358026 +Emerson Electric Co.,EMR,3/26/75,2.583333,2.625,787200,2.635417,2.583333,0.62571067 +Emerson Electric Co.,EMR,3/27/75,2.572917,2.583333,405600,2.614583,2.604167,0.6307567 +Emerson Electric Co.,EMR,3/31/75,2.552083,2.604167,184800,2.604167,2.604167,0.6307567 +Emerson Electric Co.,EMR,4/1/75,2.552083,2.604167,380400,2.625,2.572917,0.6231878 +Emerson Electric Co.,EMR,4/2/75,2.5,2.572917,321600,2.604167,2.520833,0.6105727 +Emerson Electric Co.,EMR,4/3/75,2.447917,2.520833,745200,2.53125,2.5,0.6055264 +Emerson Electric Co.,EMR,4/4/75,2.458333,2.5,433200,2.541667,2.458333,0.59543407 +Emerson Electric Co.,EMR,4/7/75,2.416667,2.458333,393600,2.46875,2.4375,0.59038806 +Emerson Electric Co.,EMR,4/8/75,2.416667,2.4375,146400,2.458333,2.416667,0.58534265 +Emerson Electric Co.,EMR,4/9/75,2.458333,2.458333,685200,2.541667,2.53125,0.6130949 +Emerson Electric Co.,EMR,4/10/75,2.572917,2.572917,633600,2.71875,2.71875,0.6585098 +Emerson Electric Co.,EMR,4/11/75,2.71875,2.71875,0,2.71875,2.71875,0.6585098 +Emerson Electric Co.,EMR,4/14/75,2.770833,2.770833,213600,2.822917,2.791667,0.6761708 +Emerson Electric Co.,EMR,4/15/75,2.729167,2.791667,351600,2.802083,2.75,0.6660793 +Emerson Electric Co.,EMR,4/16/75,2.739583,2.75,381600,2.822917,2.822917,0.6837401 +Emerson Electric Co.,EMR,4/17/75,2.833333,2.833333,616800,2.885417,2.885417,0.69887817 +Emerson Electric Co.,EMR,4/18/75,2.885417,2.885417,453600,2.947917,2.916667,0.7064472 +Emerson Electric Co.,EMR,4/21/75,2.885417,2.916667,480000,3.03125,3.03125,0.7342007 +Emerson Electric Co.,EMR,4/22/75,2.9375,3.03125,338400,3.072917,2.947917,0.7140167 +Emerson Electric Co.,EMR,4/23/75,2.916667,2.947917,819600,2.989583,2.979167,0.7215857 +Emerson Electric Co.,EMR,4/24/75,2.791667,2.90625,642000,2.90625,2.791667,0.6761708 +Emerson Electric Co.,EMR,4/25/75,2.78125,2.791667,157200,2.854167,2.802083,0.6786936 +Emerson Electric Co.,EMR,4/28/75,2.75,2.802083,132000,2.833333,2.770833,0.6711247 +Emerson Electric Co.,EMR,4/29/75,2.6875,2.760417,417600,2.760417,2.729167,0.6610332 +Emerson Electric Co.,EMR,4/30/75,2.71875,2.729167,196800,2.833333,2.833333,0.6862631 +Emerson Electric Co.,EMR,5/1/75,2.854167,2.854167,303600,2.90625,2.885417,0.69887817 +Emerson Electric Co.,EMR,5/2/75,2.875,2.885417,3463200,2.916667,2.90625,0.7039246 +Emerson Electric Co.,EMR,5/5/75,2.854167,2.90625,240000,2.916667,2.90625,0.7039246 +Emerson Electric Co.,EMR,5/6/75,2.875,2.90625,298800,2.947917,2.90625,0.7039246 +Emerson Electric Co.,EMR,5/7/75,2.822917,2.885417,496800,2.885417,2.875,0.69635504 +Emerson Electric Co.,EMR,5/8/75,2.864583,2.875,469200,2.916667,2.916667,0.7064472 +Emerson Electric Co.,EMR,5/9/75,2.916667,2.916667,634800,3,2.989583,0.72410834 +Emerson Electric Co.,EMR,5/12/75,3.010417,3.010417,446400,3.052083,3.041667,0.7367241 +Emerson Electric Co.,EMR,5/13/75,3.03125,3.041667,354000,3.166667,3.135417,0.759431 +Emerson Electric Co.,EMR,5/14/75,3.15625,3.15625,375600,3.239583,3.21875,0.77961516 +Emerson Electric Co.,EMR,5/15/75,3.21875,3.21875,295200,3.260417,3.239583,0.7846611 +Emerson Electric Co.,EMR,5/16/75,3.135417,3.239583,208800,3.25,3.166667,0.76699996 +Emerson Electric Co.,EMR,5/19/75,3.052083,3.135417,332400,3.135417,3.104167,0.75560045 +Emerson Electric Co.,EMR,5/20/75,3.041667,3.104167,388800,3.166667,3.104167,0.75560045 +Emerson Electric Co.,EMR,5/21/75,3.114583,3.114583,379200,3.21875,3.1875,0.77588475 +Emerson Electric Co.,EMR,5/22/75,3.197917,3.197917,298800,3.229167,3.208333,0.780956 +Emerson Electric Co.,EMR,5/23/75,3.21875,3.21875,420000,3.291667,3.291667,0.8012406 +Emerson Electric Co.,EMR,5/27/75,3.260417,3.291667,740400,3.364583,3.354167,0.81645423 +Emerson Electric Co.,EMR,5/28/75,3.260417,3.354167,660000,3.385417,3.260417,0.7936337 +Emerson Electric Co.,EMR,5/29/75,3.25,3.260417,414000,3.291667,3.270833,0.79616964 +Emerson Electric Co.,EMR,5/30/75,3.270833,3.270833,517200,3.322917,3.302083,0.80377585 +Emerson Electric Co.,EMR,6/2/75,3.291667,3.302083,470400,3.333333,3.302083,0.80377585 +Emerson Electric Co.,EMR,6/3/75,3.291667,3.302083,397200,3.354167,3.291667,0.8012406 +Emerson Electric Co.,EMR,6/4/75,3.28125,3.291667,256800,3.322917,3.291667,0.8012406 +Emerson Electric Co.,EMR,6/5/75,3.260417,3.291667,474000,3.333333,3.302083,0.80377585 +Emerson Electric Co.,EMR,6/6/75,3.177083,3.302083,300000,3.322917,3.208333,0.780956 +Emerson Electric Co.,EMR,6/9/75,3.166667,3.208333,764400,3.229167,3.166667,0.7708137 +Emerson Electric Co.,EMR,6/10/75,3.114583,3.166667,412800,3.166667,3.114583,0.75813544 +Emerson Electric Co.,EMR,6/11/75,3.135417,3.135417,654000,3.166667,3.135417,0.7632067 +Emerson Electric Co.,EMR,6/12/75,3.114583,3.135417,858000,3.166667,3.125,0.76067114 +Emerson Electric Co.,EMR,6/13/75,3.083333,3.125,332400,3.135417,3.104167,0.75560045 +Emerson Electric Co.,EMR,6/16/75,3.125,3.125,344400,3.197917,3.1875,0.77588475 +Emerson Electric Co.,EMR,6/17/75,3.114583,3.177083,1070400,3.177083,3.125,0.76067114 +Emerson Electric Co.,EMR,6/18/75,3.114583,3.125,217200,3.15625,3.135417,0.7632067 +Emerson Electric Co.,EMR,6/19/75,3.135417,3.135417,255600,3.177083,3.166667,0.7708137 +Emerson Electric Co.,EMR,6/20/75,3.177083,3.177083,1411200,3.239583,3.229167,0.7860271 +Emerson Electric Co.,EMR,6/23/75,3.229167,3.229167,180000,3.291667,3.291667,0.8012406 +Emerson Electric Co.,EMR,6/24/75,3.322917,3.322917,403200,3.354167,3.322917,0.808847 +Emerson Electric Co.,EMR,6/25/75,3.302083,3.322917,195600,3.333333,3.322917,0.808847 +Emerson Electric Co.,EMR,6/26/75,3.291667,3.322917,207600,3.364583,3.291667,0.8012406 +Emerson Electric Co.,EMR,6/27/75,3.302083,3.302083,213600,3.375,3.322917,0.808847 +Emerson Electric Co.,EMR,6/30/75,3.322917,3.322917,190800,3.375,3.333333,0.8113825 +Emerson Electric Co.,EMR,7/1/75,3.260417,3.333333,121200,3.333333,3.322917,0.808847 +Emerson Electric Co.,EMR,7/2/75,3.260417,3.322917,97200,3.333333,3.333333,0.8113825 +Emerson Electric Co.,EMR,7/3/75,3.25,3.291667,390000,3.291667,3.270833,0.79616964 +Emerson Electric Co.,EMR,7/7/75,3.208333,3.270833,150000,3.322917,3.229167,0.7860271 +Emerson Electric Co.,EMR,7/8/75,3.1875,3.21875,177600,3.21875,3.21875,0.7834912 +Emerson Electric Co.,EMR,7/9/75,3.21875,3.21875,241200,3.302083,3.302083,0.80377585 +Emerson Electric Co.,EMR,7/10/75,3.25,3.302083,361200,3.333333,3.291667,0.8012406 +Emerson Electric Co.,EMR,7/11/75,3.229167,3.291667,274800,3.322917,3.229167,0.7860271 +Emerson Electric Co.,EMR,7/14/75,3.229167,3.229167,192000,3.28125,3.270833,0.79616964 +Emerson Electric Co.,EMR,7/15/75,3.302083,3.302083,373200,3.385417,3.375,0.82152474 +Emerson Electric Co.,EMR,7/16/75,3.354167,3.375,1078800,3.385417,3.354167,0.81645423 +Emerson Electric Co.,EMR,7/17/75,3.25,3.354167,496800,3.364583,3.25,0.7910985 +Emerson Electric Co.,EMR,7/18/75,3.15625,3.25,464400,3.28125,3.229167,0.7860271 +Emerson Electric Co.,EMR,7/21/75,3.197917,3.229167,380400,3.270833,3.208333,0.780956 +Emerson Electric Co.,EMR,7/22/75,3.15625,3.208333,566400,3.21875,3.21875,0.7834912 +Emerson Electric Co.,EMR,7/23/75,3.125,3.208333,222000,3.208333,3.135417,0.7632067 +Emerson Electric Co.,EMR,7/24/75,3.104167,3.135417,250800,3.15625,3.15625,0.7682779 +Emerson Electric Co.,EMR,7/25/75,3.072917,3.15625,279600,3.15625,3.135417,0.7632067 +Emerson Electric Co.,EMR,7/28/75,3.114583,3.135417,158400,3.15625,3.135417,0.7632067 +Emerson Electric Co.,EMR,7/29/75,3.125,3.135417,608400,3.1875,3.125,0.76067114 +Emerson Electric Co.,EMR,7/30/75,3.114583,3.125,298800,3.15625,3.15625,0.7682779 +Emerson Electric Co.,EMR,7/31/75,3.083333,3.15625,444000,3.1875,3.083333,0.7505287 +Emerson Electric Co.,EMR,8/1/75,2.958333,3.083333,421200,3.104167,2.979167,0.7251731 +Emerson Electric Co.,EMR,8/4/75,2.916667,2.958333,432000,2.958333,2.916667,0.7099593 +Emerson Electric Co.,EMR,8/5/75,2.916667,2.916667,620400,2.9375,2.916667,0.7099593 +Emerson Electric Co.,EMR,8/6/75,2.864583,2.916667,447600,2.9375,2.885417,0.7023532 +Emerson Electric Co.,EMR,8/7/75,2.885417,2.885417,415200,2.9375,2.885417,0.7023532 +Emerson Electric Co.,EMR,8/8/75,2.875,2.885417,584400,2.916667,2.916667,0.7099593 +Emerson Electric Co.,EMR,8/11/75,2.885417,2.916667,640800,2.916667,2.916667,0.7099593 +Emerson Electric Co.,EMR,8/12/75,2.916667,2.916667,237600,2.9375,2.916667,0.7099593 +Emerson Electric Co.,EMR,8/13/75,2.90625,2.916667,400800,2.9375,2.916667,0.7099593 +Emerson Electric Co.,EMR,8/14/75,2.9375,2.9375,558000,2.989583,2.989583,0.7277089 +Emerson Electric Co.,EMR,8/15/75,2.979167,2.989583,663600,3.010417,2.989583,0.7277089 +Emerson Electric Co.,EMR,8/18/75,3,3,327600,3.020833,3,0.7340703 +Emerson Electric Co.,EMR,8/19/75,2.947917,3,493200,3,2.947917,0.72132653 +Emerson Electric Co.,EMR,8/20/75,2.885417,2.947917,1461600,2.947917,2.885417,0.7060334 +Emerson Electric Co.,EMR,8/21/75,2.854167,2.885417,469200,2.90625,2.875,0.7034841 +Emerson Electric Co.,EMR,8/22/75,2.875,2.875,456000,2.9375,2.916667,0.7136795 +Emerson Electric Co.,EMR,8/25/75,2.9375,2.9375,316800,2.989583,2.958333,0.7238751 +Emerson Electric Co.,EMR,8/26/75,2.947917,2.958333,639600,3,2.958333,0.7238751 +Emerson Electric Co.,EMR,8/27/75,2.916667,2.947917,297600,2.947917,2.916667,0.7136795 +Emerson Electric Co.,EMR,8/28/75,2.9375,2.9375,630000,2.958333,2.947917,0.72132653 +Emerson Electric Co.,EMR,8/29/75,2.916667,2.947917,639600,2.979167,2.916667,0.7136795 +Emerson Electric Co.,EMR,9/2/75,2.90625,2.916667,411600,2.947917,2.90625,0.71113116 +Emerson Electric Co.,EMR,9/3/75,2.885417,2.90625,654000,2.947917,2.947917,0.72132653 +Emerson Electric Co.,EMR,9/4/75,2.916667,2.9375,643200,2.9375,2.916667,0.7136795 +Emerson Electric Co.,EMR,9/5/75,2.885417,2.916667,321600,2.9375,2.916667,0.7136795 +Emerson Electric Co.,EMR,9/8/75,2.916667,2.916667,268800,2.958333,2.947917,0.72132653 +Emerson Electric Co.,EMR,9/9/75,2.947917,2.947917,327600,2.989583,2.947917,0.72132653 +Emerson Electric Co.,EMR,9/10/75,2.822917,2.9375,722400,2.9375,2.833333,0.6932891 +Emerson Electric Co.,EMR,9/11/75,2.729167,2.822917,697200,2.822917,2.75,0.6728982 +Emerson Electric Co.,EMR,9/12/75,2.739583,2.75,213600,2.770833,2.75,0.6728982 +Emerson Electric Co.,EMR,9/15/75,2.75,2.75,159600,2.770833,2.75,0.6728982 +Emerson Electric Co.,EMR,9/16/75,2.71875,2.75,232800,2.770833,2.75,0.6728982 +Emerson Electric Co.,EMR,9/17/75,2.739583,2.75,204000,2.822917,2.791667,0.6830936 +Emerson Electric Co.,EMR,9/18/75,2.770833,2.791667,199200,2.854167,2.802083,0.6856425 +Emerson Electric Co.,EMR,9/19/75,2.802083,2.802083,778800,2.864583,2.802083,0.6856425 +Emerson Electric Co.,EMR,9/22/75,2.833333,2.833333,436800,2.864583,2.854167,0.698387 +Emerson Electric Co.,EMR,9/23/75,2.760417,2.822917,427200,2.822917,2.770833,0.6779959 +Emerson Electric Co.,EMR,9/24/75,2.770833,2.770833,397200,2.833333,2.791667,0.6830936 +Emerson Electric Co.,EMR,9/25/75,2.802083,2.802083,200400,2.854167,2.854167,0.698387 +Emerson Electric Co.,EMR,9/26/75,2.833333,2.854167,129600,2.885417,2.875,0.7034841 +Emerson Electric Co.,EMR,9/29/75,2.854167,2.875,148800,2.885417,2.875,0.7034841 +Emerson Electric Co.,EMR,9/30/75,2.822917,2.864583,87600,2.864583,2.822917,0.69074 +Emerson Electric Co.,EMR,10/1/75,2.770833,2.822917,122400,2.822917,2.770833,0.6779959 +Emerson Electric Co.,EMR,10/2/75,2.770833,2.770833,628800,2.822917,2.791667,0.6830936 +Emerson Electric Co.,EMR,10/3/75,2.770833,2.791667,258000,2.802083,2.791667,0.6830936 +Emerson Electric Co.,EMR,10/6/75,2.822917,2.822917,286800,2.885417,2.885417,0.7060334 +Emerson Electric Co.,EMR,10/7/75,2.854167,2.885417,614400,2.90625,2.875,0.7034841 +Emerson Electric Co.,EMR,10/8/75,2.854167,2.875,224400,2.90625,2.885417,0.7060334 +Emerson Electric Co.,EMR,10/9/75,2.90625,2.90625,411600,3,2.916667,0.7136795 +Emerson Electric Co.,EMR,10/10/75,2.875,2.916667,1113600,2.916667,2.885417,0.7060334 +Emerson Electric Co.,EMR,10/13/75,2.854167,2.885417,186000,2.916667,2.90625,0.71113116 +Emerson Electric Co.,EMR,10/14/75,2.854167,2.90625,271200,2.90625,2.875,0.7034841 +Emerson Electric Co.,EMR,10/15/75,2.875,2.875,318000,2.916667,2.885417,0.7060334 +Emerson Electric Co.,EMR,10/16/75,2.885417,2.885417,495600,2.916667,2.885417,0.7060334 +Emerson Electric Co.,EMR,10/17/75,2.833333,2.885417,334800,2.885417,2.875,0.7034841 +Emerson Electric Co.,EMR,10/20/75,2.854167,2.875,1050000,2.885417,2.885417,0.7060334 +Emerson Electric Co.,EMR,10/21/75,2.916667,2.916667,241200,2.947917,2.916667,0.7136795 +Emerson Electric Co.,EMR,10/22/75,2.885417,2.916667,907200,2.958333,2.9375,0.7187774 +Emerson Electric Co.,EMR,10/23/75,2.916667,2.9375,691200,2.96875,2.958333,0.7238751 +Emerson Electric Co.,EMR,10/24/75,2.947917,2.958333,118800,2.96875,2.958333,0.7238751 +Emerson Electric Co.,EMR,10/27/75,2.90625,2.958333,177600,2.958333,2.916667,0.7136795 +Emerson Electric Co.,EMR,10/28/75,2.885417,2.916667,476400,2.947917,2.9375,0.7187774 +Emerson Electric Co.,EMR,10/29/75,2.875,2.9375,442800,2.9375,2.90625,0.71113116 +Emerson Electric Co.,EMR,10/30/75,2.90625,2.90625,330000,2.958333,2.916667,0.7136795 +Emerson Electric Co.,EMR,10/31/75,2.875,2.916667,286800,2.947917,2.885417,0.7060334 +Emerson Electric Co.,EMR,11/3/75,2.875,2.885417,205200,2.885417,2.875,0.7034841 +Emerson Electric Co.,EMR,11/4/75,2.864583,2.875,61200,2.885417,2.885417,0.7060334 +Emerson Electric Co.,EMR,11/5/75,2.885417,2.885417,232800,2.916667,2.885417,0.7060334 +Emerson Electric Co.,EMR,11/6/75,2.885417,2.885417,390000,2.916667,2.90625,0.71113116 +Emerson Electric Co.,EMR,11/7/75,2.885417,2.90625,236400,2.916667,2.916667,0.7136795 +Emerson Electric Co.,EMR,11/10/75,2.90625,2.916667,64800,2.916667,2.916667,0.7136795 +Emerson Electric Co.,EMR,11/11/75,2.885417,2.916667,70800,2.9375,2.916667,0.7136795 +Emerson Electric Co.,EMR,11/12/75,2.916667,2.916667,351600,2.96875,2.96875,0.7264245 +Emerson Electric Co.,EMR,11/13/75,2.947917,2.96875,520800,3,3,0.7340703 +Emerson Electric Co.,EMR,11/14/75,2.979167,3,1028400,3.041667,3.041667,0.74426687 +Emerson Electric Co.,EMR,11/17/75,3,3.041667,448800,3.041667,3.041667,0.74809957 +Emerson Electric Co.,EMR,11/18/75,3.041667,3.041667,325200,3.072917,3.052083,0.75066066 +Emerson Electric Co.,EMR,11/19/75,3.03125,3.052083,483600,3.104167,3.041667,0.74809957 +Emerson Electric Co.,EMR,11/20/75,3.020833,3.041667,328800,3.104167,3.072917,0.75578505 +Emerson Electric Co.,EMR,11/21/75,3.072917,3.072917,384000,3.15625,3.15625,0.7762806 +Emerson Electric Co.,EMR,11/24/75,3.135417,3.15625,486000,3.177083,3.166667,0.7788428 +Emerson Electric Co.,EMR,11/25/75,3.135417,3.166667,537600,3.1875,3.166667,0.7788428 +Emerson Electric Co.,EMR,11/26/75,3.114583,3.166667,190800,3.1875,3.15625,0.7762806 +Emerson Electric Co.,EMR,11/28/75,3.135417,3.15625,290400,3.197917,3.166667,0.7788428 +Emerson Electric Co.,EMR,12/1/75,3.114583,3.166667,474000,3.177083,3.114583,0.7660323 +Emerson Electric Co.,EMR,12/2/75,3.052083,3.104167,382800,3.104167,3.072917,0.75578505 +Emerson Electric Co.,EMR,12/3/75,2.916667,3.020833,693600,3.020833,2.9375,0.7224788 +Emerson Electric Co.,EMR,12/4/75,2.916667,2.9375,332400,2.979167,2.9375,0.7224788 +Emerson Electric Co.,EMR,12/5/75,2.90625,2.9375,619200,2.947917,2.90625,0.71479315 +Emerson Electric Co.,EMR,12/8/75,2.885417,2.90625,228000,2.9375,2.916667,0.71735466 +Emerson Electric Co.,EMR,12/9/75,2.854167,2.916667,192000,2.916667,2.885417,0.7096692 +Emerson Electric Co.,EMR,12/10/75,2.854167,2.885417,250800,2.9375,2.854167,0.7019834 +Emerson Electric Co.,EMR,12/11/75,2.854167,2.854167,166800,2.916667,2.854167,0.7019834 +Emerson Electric Co.,EMR,12/12/75,2.833333,2.854167,246000,2.875,2.833333,0.6968593 +Emerson Electric Co.,EMR,12/15/75,2.78125,2.833333,301200,2.854167,2.822917,0.694297 +Emerson Electric Co.,EMR,12/16/75,2.770833,2.822917,846000,2.916667,2.833333,0.6968593 +Emerson Electric Co.,EMR,12/17/75,2.822917,2.833333,385200,2.90625,2.885417,0.7096692 +Emerson Electric Co.,EMR,12/18/75,2.885417,2.885417,400800,2.916667,2.90625,0.71479315 +Emerson Electric Co.,EMR,12/19/75,2.885417,2.90625,460800,2.947917,2.916667,0.71735466 +Emerson Electric Co.,EMR,12/22/75,2.885417,2.916667,372000,2.9375,2.885417,0.7096692 +Emerson Electric Co.,EMR,12/23/75,2.833333,2.885417,324000,2.885417,2.854167,0.7019834 +Emerson Electric Co.,EMR,12/24/75,2.875,2.875,211200,2.90625,2.90625,0.71479315 +Emerson Electric Co.,EMR,12/26/75,2.875,2.90625,284400,2.947917,2.916667,0.71735466 +Emerson Electric Co.,EMR,12/29/75,2.885417,2.916667,343200,2.916667,2.885417,0.7096692 +Emerson Electric Co.,EMR,12/30/75,2.854167,2.885417,258000,2.90625,2.854167,0.7019834 +Emerson Electric Co.,EMR,12/31/75,2.854167,2.854167,52800,2.864583,2.864583,0.704545 +Emerson Electric Co.,EMR,1/2/76,2.833333,2.864583,116400,2.875,2.864583,0.704545 +Emerson Electric Co.,EMR,1/5/76,2.875,2.875,514800,2.9375,2.875,0.70710677 +Emerson Electric Co.,EMR,1/6/76,2.875,2.875,1204800,2.916667,2.90625,0.71479315 +Emerson Electric Co.,EMR,1/7/76,2.916667,2.916667,541200,2.989583,2.9375,0.7224788 +Emerson Electric Co.,EMR,1/8/76,2.958333,2.958333,882000,3.03125,3.03125,0.74553686 +Emerson Electric Co.,EMR,1/9/76,3.010417,3.03125,326400,3.083333,3.052083,0.75066066 +Emerson Electric Co.,EMR,1/12/76,3.041667,3.052083,1176000,3.208333,3.208333,0.78909034 +Emerson Electric Co.,EMR,1/13/76,3.166667,3.208333,789600,3.25,3.208333,0.78909034 +Emerson Electric Co.,EMR,1/14/76,3.1875,3.208333,512400,3.270833,3.229167,0.794215 +Emerson Electric Co.,EMR,1/15/76,3.229167,3.229167,1027200,3.28125,3.270833,0.80446255 +Emerson Electric Co.,EMR,1/16/76,3.21875,3.270833,490800,3.28125,3.260417,0.8019003 +Emerson Electric Co.,EMR,1/19/76,3.21875,3.260417,751200,3.333333,3.333333,0.81983423 +Emerson Electric Co.,EMR,1/20/76,3.385417,3.385417,1006800,3.458333,3.416667,0.84033054 +Emerson Electric Co.,EMR,1/21/76,3.333333,3.416667,546000,3.416667,3.333333,0.81983423 +Emerson Electric Co.,EMR,1/22/76,3.28125,3.333333,319200,3.333333,3.322917,0.8172722 +Emerson Electric Co.,EMR,1/23/76,3.28125,3.322917,693600,3.375,3.333333,0.81983423 +Emerson Electric Co.,EMR,1/26/76,3.322917,3.333333,414000,3.364583,3.322917,0.8172722 +Emerson Electric Co.,EMR,1/27/76,3.28125,3.322917,387600,3.333333,3.28125,0.8070247 +Emerson Electric Co.,EMR,1/28/76,3.229167,3.28125,460800,3.322917,3.229167,0.794215 +Emerson Electric Co.,EMR,1/29/76,3.166667,3.229167,568800,3.270833,3.208333,0.78909034 +Emerson Electric Co.,EMR,1/30/76,3.208333,3.208333,740400,3.260417,3.208333,0.78909034 +Emerson Electric Co.,EMR,2/2/76,3.135417,3.208333,512400,3.208333,3.1875,0.78396666 +Emerson Electric Co.,EMR,2/3/76,3.125,3.1875,897600,3.208333,3.197917,0.7865285 +Emerson Electric Co.,EMR,2/4/76,3.15625,3.197917,2474400,3.208333,3.177083,0.7814048 +Emerson Electric Co.,EMR,2/5/76,3.135417,3.177083,405600,3.21875,3.135417,0.7711565 +Emerson Electric Co.,EMR,2/6/76,3.114583,3.135417,553200,3.177083,3.15625,0.7762806 +Emerson Electric Co.,EMR,2/9/76,3.135417,3.15625,937200,3.177083,3.166667,0.7788428 +Emerson Electric Co.,EMR,2/10/76,3.125,3.166667,400800,3.166667,3.135417,0.7711565 +Emerson Electric Co.,EMR,2/11/76,3.15625,3.15625,694800,3.197917,3.166667,0.7788428 +Emerson Electric Co.,EMR,2/12/76,3.135417,3.166667,376800,3.1875,3.15625,0.7762806 +Emerson Electric Co.,EMR,2/13/76,3.114583,3.15625,356400,3.166667,3.15625,0.78040147 +Emerson Electric Co.,EMR,2/17/76,3.083333,3.135417,1012800,3.135417,3.114583,0.7700995 +Emerson Electric Co.,EMR,2/18/76,3.083333,3.114583,570000,3.125,3.104167,0.7675242 +Emerson Electric Co.,EMR,2/19/76,3.104167,3.104167,1296000,3.15625,3.135417,0.7752506 +Emerson Electric Co.,EMR,2/20/76,3.135417,3.135417,1306800,3.208333,3.135417,0.7752506 +Emerson Electric Co.,EMR,2/23/76,3.125,3.135417,513600,3.1875,3.135417,0.7752506 +Emerson Electric Co.,EMR,2/24/76,3.15625,3.15625,704400,3.208333,3.177083,0.78555274 +Emerson Electric Co.,EMR,2/25/76,3.166667,3.177083,574800,3.208333,3.1875,0.7881284 +Emerson Electric Co.,EMR,2/26/76,3.166667,3.1875,538800,3.1875,3.177083,0.78555274 +Emerson Electric Co.,EMR,2/27/76,3.104167,3.177083,674400,3.177083,3.166667,0.78297716 +Emerson Electric Co.,EMR,3/1/76,3.104167,3.166667,745200,3.166667,3.125,0.77267545 +Emerson Electric Co.,EMR,3/2/76,3.114583,3.125,705600,3.1875,3.135417,0.7752506 +Emerson Electric Co.,EMR,3/3/76,3.135417,3.135417,585600,3.177083,3.15625,0.78040147 +Emerson Electric Co.,EMR,3/4/76,3.125,3.15625,702000,3.177083,3.135417,0.7752506 +Emerson Electric Co.,EMR,3/5/76,3.135417,3.135417,673200,3.177083,3.135417,0.7752506 +Emerson Electric Co.,EMR,3/8/76,3.15625,3.15625,284400,3.177083,3.166667,0.78297716 +Emerson Electric Co.,EMR,3/9/76,3.177083,3.177083,806400,3.25,3.25,0.80358225 +Emerson Electric Co.,EMR,3/10/76,3.239583,3.25,384000,3.322917,3.302083,0.8164595 +Emerson Electric Co.,EMR,3/11/76,3.25,3.302083,474000,3.322917,3.28125,0.8113089 +Emerson Electric Co.,EMR,3/12/76,3.177083,3.270833,522000,3.270833,3.177083,0.78555274 +Emerson Electric Co.,EMR,3/15/76,3.104167,3.166667,504000,3.166667,3.15625,0.78040147 +Emerson Electric Co.,EMR,3/16/76,3.125,3.15625,463200,3.15625,3.135417,0.7752506 +Emerson Electric Co.,EMR,3/17/76,3.104167,3.135417,708000,3.177083,3.104167,0.7675242 +Emerson Electric Co.,EMR,3/18/76,3.072917,3.104167,320400,3.114583,3.114583,0.7700995 +Emerson Electric Co.,EMR,3/19/76,3.083333,3.114583,468000,3.135417,3.104167,0.7675242 +Emerson Electric Co.,EMR,3/22/76,3.083333,3.104167,333600,3.135417,3.114583,0.7700995 +Emerson Electric Co.,EMR,3/23/76,3.072917,3.114583,726000,3.135417,3.135417,0.7752506 +Emerson Electric Co.,EMR,3/24/76,3.125,3.135417,946800,3.333333,3.322917,0.8216116 +Emerson Electric Co.,EMR,3/25/76,3.270833,3.322917,876000,3.354167,3.28125,0.8113089 +Emerson Electric Co.,EMR,3/26/76,3.135417,3.21875,457200,3.21875,3.15625,0.78040147 +Emerson Electric Co.,EMR,3/29/76,3.125,3.15625,207600,3.1875,3.177083,0.78555274 +Emerson Electric Co.,EMR,3/30/76,3.114583,3.177083,222000,3.1875,3.15625,0.78040147 +Emerson Electric Co.,EMR,3/31/76,3.135417,3.15625,141600,3.166667,3.135417,0.7752506 +Emerson Electric Co.,EMR,4/1/76,3.104167,3.135417,362400,3.135417,3.104167,0.7675242 +Emerson Electric Co.,EMR,4/2/76,3.072917,3.104167,199200,3.104167,3.072917,0.759797 +Emerson Electric Co.,EMR,4/5/76,3.072917,3.072917,208800,3.104167,3.104167,0.7675242 +Emerson Electric Co.,EMR,4/6/76,3.072917,3.104167,536400,3.114583,3.083333,0.76237255 +Emerson Electric Co.,EMR,4/7/76,3.052083,3.083333,622800,3.114583,3.114583,0.7700995 +Emerson Electric Co.,EMR,4/8/76,3.083333,3.114583,486000,3.135417,3.083333,0.76237255 +Emerson Electric Co.,EMR,4/9/76,3.083333,3.083333,327600,3.15625,3.114583,0.7700995 +Emerson Electric Co.,EMR,4/12/76,3.104167,3.114583,175200,3.114583,3.104167,0.7675242 +Emerson Electric Co.,EMR,4/13/76,3.083333,3.104167,423600,3.125,3.104167,0.7675242 +Emerson Electric Co.,EMR,4/14/76,3.083333,3.104167,937200,3.104167,3.104167,0.7675242 +Emerson Electric Co.,EMR,4/15/76,3.104167,3.104167,211200,3.114583,3.104167,0.7675242 +Emerson Electric Co.,EMR,4/19/76,3.104167,3.104167,370800,3.135417,3.135417,0.7752506 +Emerson Electric Co.,EMR,4/20/76,3.104167,3.135417,316800,3.15625,3.135417,0.7752506 +Emerson Electric Co.,EMR,4/21/76,3.15625,3.15625,577200,3.21875,3.1875,0.7881284 +Emerson Electric Co.,EMR,4/22/76,3.197917,3.197917,645600,3.25,3.229167,0.79843026 +Emerson Electric Co.,EMR,4/23/76,3.177083,3.229167,751200,3.229167,3.208333,0.7932798 +Emerson Electric Co.,EMR,4/26/76,3.15625,3.208333,364800,3.270833,3.270833,0.8087327 +Emerson Electric Co.,EMR,4/27/76,3.270833,3.270833,867600,3.333333,3.291667,0.8138844 +Emerson Electric Co.,EMR,4/28/76,3.229167,3.28125,463200,3.28125,3.260417,0.80615795 +Emerson Electric Co.,EMR,4/29/76,3.229167,3.260417,426000,3.291667,3.239583,0.80100596 +Emerson Electric Co.,EMR,4/30/76,3.229167,3.239583,187200,3.28125,3.25,0.80358225 +Emerson Electric Co.,EMR,5/3/76,3.21875,3.25,318000,3.270833,3.239583,0.80100596 +Emerson Electric Co.,EMR,5/4/76,3.21875,3.239583,344400,3.28125,3.21875,0.79585534 +Emerson Electric Co.,EMR,5/5/76,3.208333,3.21875,196800,3.239583,3.21875,0.79585534 +Emerson Electric Co.,EMR,5/6/76,3.208333,3.21875,435600,3.291667,3.270833,0.8087327 +Emerson Electric Co.,EMR,5/7/76,3.229167,3.270833,814800,3.322917,3.260417,0.80615795 +Emerson Electric Co.,EMR,5/10/76,3.270833,3.270833,710400,3.333333,3.333333,0.8241864 +Emerson Electric Co.,EMR,5/11/76,3.270833,3.333333,594000,3.333333,3.291667,0.8138844 +Emerson Electric Co.,EMR,5/12/76,3.28125,3.291667,651600,3.322917,3.322917,0.8216116 +Emerson Electric Co.,EMR,5/13/76,3.25,3.322917,206400,3.322917,3.28125,0.8113089 +Emerson Electric Co.,EMR,5/14/76,3.208333,3.25,968400,3.25,3.21875,0.79585534 +Emerson Electric Co.,EMR,5/17/76,3.135417,3.197917,186000,3.197917,3.166667,0.7870522 +Emerson Electric Co.,EMR,5/18/76,3.166667,3.166667,694800,3.197917,3.197917,0.79481983 +Emerson Electric Co.,EMR,5/19/76,3.125,3.197917,402000,3.21875,3.135417,0.7792856 +Emerson Electric Co.,EMR,5/20/76,3.15625,3.15625,540000,3.177083,3.177083,0.7896412 +Emerson Electric Co.,EMR,5/21/76,3.135417,3.177083,458400,3.21875,3.21875,0.7999978 +Emerson Electric Co.,EMR,5/24/76,3.135417,3.1875,297600,3.1875,3.135417,0.7792856 +Emerson Electric Co.,EMR,5/25/76,3.083333,3.135417,435600,3.135417,3.083333,0.76634055 +Emerson Electric Co.,EMR,5/26/76,3.104167,3.104167,234000,3.135417,3.135417,0.7792856 +Emerson Electric Co.,EMR,5/27/76,3.104167,3.135417,420000,3.135417,3.135417,0.7792856 +Emerson Electric Co.,EMR,5/28/76,3.114583,3.135417,234000,3.15625,3.15625,0.7844637 +Emerson Electric Co.,EMR,6/1/76,3.15625,3.15625,258000,3.166667,3.166667,0.7870522 +Emerson Electric Co.,EMR,6/2/76,3.135417,3.166667,364800,3.166667,3.135417,0.7792856 +Emerson Electric Co.,EMR,6/3/76,3.104167,3.135417,355200,3.166667,3.104167,0.77151895 +Emerson Electric Co.,EMR,6/4/76,3.072917,3.083333,524400,3.083333,3.083333,0.76634055 +Emerson Electric Co.,EMR,6/7/76,3.03125,3.072917,270000,3.072917,3.03125,0.7533964 +Emerson Electric Co.,EMR,6/8/76,3.03125,3.03125,412800,3.072917,3.041667,0.7559853 +Emerson Electric Co.,EMR,6/9/76,3.020833,3.041667,328800,3.052083,3.041667,0.7559853 +Emerson Electric Co.,EMR,6/10/76,3.010417,3.041667,433200,3.072917,3.010417,0.74821824 +Emerson Electric Co.,EMR,6/11/76,3.020833,3.020833,1002000,3.135417,3.125,0.7766965 +Emerson Electric Co.,EMR,6/14/76,3.114583,3.125,458400,3.21875,3.135417,0.7792856 +Emerson Electric Co.,EMR,6/15/76,3.135417,3.135417,726000,3.1875,3.15625,0.7844637 +Emerson Electric Co.,EMR,6/16/76,3.104167,3.15625,876000,3.166667,3.166667,0.7870522 +Emerson Electric Co.,EMR,6/17/76,3.177083,3.177083,808800,3.260417,3.260417,0.81035334 +Emerson Electric Co.,EMR,6/18/76,3.208333,3.260417,468000,3.28125,3.28125,0.8155319 +Emerson Electric Co.,EMR,6/21/76,3.239583,3.28125,236400,3.322917,3.239583,0.8051759 +Emerson Electric Co.,EMR,6/22/76,3.21875,3.239583,298800,3.28125,3.239583,0.8051759 +Emerson Electric Co.,EMR,6/23/76,3.114583,3.197917,438000,3.197917,3.166667,0.7870522 +Emerson Electric Co.,EMR,6/24/76,3.104167,3.135417,487200,3.135417,3.135417,0.7792856 +Emerson Electric Co.,EMR,6/25/76,3.072917,3.114583,789600,3.114583,3.104167,0.77151895 +Emerson Electric Co.,EMR,6/28/76,3.104167,3.104167,295200,3.125,3.104167,0.77151895 +Emerson Electric Co.,EMR,6/29/76,3.083333,3.104167,136800,3.104167,3.104167,0.77151895 +Emerson Electric Co.,EMR,6/30/76,3.114583,3.114583,373200,3.197917,3.135417,0.7792856 +Emerson Electric Co.,EMR,7/1/76,3.083333,3.135417,1011600,3.135417,3.083333,0.76634055 +Emerson Electric Co.,EMR,7/2/76,3.104167,3.104167,560400,3.135417,3.125,0.7766965 +Emerson Electric Co.,EMR,7/6/76,3.072917,3.125,438000,3.125,3.083333,0.76634055 +Emerson Electric Co.,EMR,7/7/76,3.072917,3.083333,465600,3.114583,3.072917,0.76375175 +Emerson Electric Co.,EMR,7/8/76,3.104167,3.104167,1024800,3.135417,3.125,0.7766965 +Emerson Electric Co.,EMR,7/9/76,3.135417,3.135417,783600,3.166667,3.166667,0.7870522 +Emerson Electric Co.,EMR,7/12/76,3.166667,3.166667,362400,3.208333,3.1875,0.79223096 +Emerson Electric Co.,EMR,7/13/76,3.177083,3.1875,1231200,3.239583,3.197917,0.79481983 +Emerson Electric Co.,EMR,7/14/76,3.166667,3.197917,1484400,3.260417,3.260417,0.81035334 +Emerson Electric Co.,EMR,7/15/76,3.260417,3.260417,568800,3.322917,3.260417,0.81035334 +Emerson Electric Co.,EMR,7/16/76,3.208333,3.260417,466800,3.260417,3.25,0.807764 +Emerson Electric Co.,EMR,7/19/76,3.25,3.25,318000,3.28125,3.270833,0.812943 +Emerson Electric Co.,EMR,7/20/76,3.197917,3.270833,583200,3.28125,3.197917,0.79481983 +Emerson Electric Co.,EMR,7/21/76,3.1875,3.197917,637200,3.197917,3.197917,0.79481983 +Emerson Electric Co.,EMR,7/22/76,3.166667,3.197917,630000,3.208333,3.1875,0.79223096 +Emerson Electric Co.,EMR,7/23/76,3.177083,3.1875,229200,3.208333,3.177083,0.7896412 +Emerson Electric Co.,EMR,7/26/76,3.166667,3.177083,423600,3.229167,3.177083,0.7896412 +Emerson Electric Co.,EMR,7/27/76,3.125,3.166667,194400,3.166667,3.125,0.7766965 +Emerson Electric Co.,EMR,7/28/76,3.083333,3.125,271200,3.135417,3.083333,0.76634055 +Emerson Electric Co.,EMR,7/29/76,3.072917,3.083333,247200,3.104167,3.104167,0.77151895 +Emerson Electric Co.,EMR,7/30/76,3.072917,3.104167,171600,3.114583,3.104167,0.77151895 +Emerson Electric Co.,EMR,8/2/76,3.104167,3.104167,201600,3.114583,3.114583,0.77410746 +Emerson Electric Co.,EMR,8/3/76,3.104167,3.114583,302400,3.135417,3.135417,0.7792856 +Emerson Electric Co.,EMR,8/4/76,3.104167,3.135417,412800,3.135417,3.125,0.7766965 +Emerson Electric Co.,EMR,8/5/76,3.083333,3.104167,470400,3.104167,3.104167,0.77151895 +Emerson Electric Co.,EMR,8/6/76,3.072917,3.104167,229200,3.114583,3.104167,0.77151895 +Emerson Electric Co.,EMR,8/9/76,3.083333,3.104167,152400,3.114583,3.104167,0.77151895 +Emerson Electric Co.,EMR,8/10/76,3.083333,3.104167,193200,3.114583,3.104167,0.77151895 +Emerson Electric Co.,EMR,8/11/76,3.104167,3.104167,238800,3.114583,3.104167,0.77151895 +Emerson Electric Co.,EMR,8/12/76,3.072917,3.104167,358800,3.104167,3.104167,0.77151895 +Emerson Electric Co.,EMR,8/13/76,3.083333,3.104167,471600,3.135417,3.135417,0.7792856 +Emerson Electric Co.,EMR,8/16/76,3.072917,3.135417,846000,3.135417,3.083333,0.7704363 +Emerson Electric Co.,EMR,8/17/76,3.083333,3.083333,394800,3.125,3.114583,0.7782447 +Emerson Electric Co.,EMR,8/18/76,3.052083,3.114583,307200,3.125,3.072917,0.7678335 +Emerson Electric Co.,EMR,8/19/76,2.947917,3.072917,336000,3.072917,2.979167,0.744408 +Emerson Electric Co.,EMR,8/20/76,2.916667,2.979167,526800,2.989583,2.958333,0.73920196 +Emerson Electric Co.,EMR,8/23/76,2.916667,2.958333,274800,2.96875,2.958333,0.73920196 +Emerson Electric Co.,EMR,8/24/76,2.90625,2.958333,615600,2.958333,2.916667,0.7287907 +Emerson Electric Co.,EMR,8/25/76,2.916667,2.916667,528000,2.979167,2.96875,0.7418049 +Emerson Electric Co.,EMR,8/26/76,2.958333,2.96875,264000,2.989583,2.96875,0.7418049 +Emerson Electric Co.,EMR,8/27/76,2.947917,2.96875,392400,2.979167,2.979167,0.744408 +Emerson Electric Co.,EMR,8/30/76,2.96875,2.979167,198000,3,2.96875,0.7418049 +Emerson Electric Co.,EMR,8/31/76,2.96875,2.96875,592800,3,3,0.7496132 +Emerson Electric Co.,EMR,9/1/76,2.979167,3,936000,3.03125,3.020833,0.75481945 +Emerson Electric Co.,EMR,9/2/76,3.020833,3.020833,889200,3.052083,3.03125,0.7574226 +Emerson Electric Co.,EMR,9/3/76,2.989583,3.03125,195600,3.03125,3.020833,0.75481945 +Emerson Electric Co.,EMR,9/7/76,3.010417,3.020833,262800,3.041667,3.041667,0.7600252 +Emerson Electric Co.,EMR,9/8/76,3.020833,3.041667,330000,3.083333,3.083333,0.7704363 +Emerson Electric Co.,EMR,9/9/76,3.072917,3.083333,486000,3.104167,3.083333,0.7704363 +Emerson Electric Co.,EMR,9/10/76,3.083333,3.083333,328800,3.125,3.114583,0.7782447 +Emerson Electric Co.,EMR,9/13/76,3.104167,3.114583,236400,3.135417,3.125,0.7808474 +Emerson Electric Co.,EMR,9/14/76,3.104167,3.125,312000,3.125,3.104167,0.7756417 +Emerson Electric Co.,EMR,9/15/76,3.072917,3.104167,496800,3.104167,3.104167,0.7756417 +Emerson Electric Co.,EMR,9/16/76,3.052083,3.083333,739200,3.083333,3.072917,0.7678335 +Emerson Electric Co.,EMR,9/17/76,3.052083,3.072917,614400,3.072917,3.052083,0.7626273 +Emerson Electric Co.,EMR,9/20/76,3.03125,3.052083,492000,3.072917,3.03125,0.7574226 +Emerson Electric Co.,EMR,9/21/76,3.03125,3.03125,883200,3.114583,3.104167,0.7756417 +Emerson Electric Co.,EMR,9/22/76,3.072917,3.104167,520800,3.135417,3.135417,0.7834505 +Emerson Electric Co.,EMR,9/23/76,3.083333,3.135417,622800,3.135417,3.104167,0.7756417 +Emerson Electric Co.,EMR,9/24/76,3.083333,3.104167,772800,3.135417,3.135417,0.7834505 +Emerson Electric Co.,EMR,9/27/76,3.083333,3.125,333600,3.125,3.104167,0.7756417 +Emerson Electric Co.,EMR,9/28/76,3.041667,3.083333,181200,3.083333,3.083333,0.7704363 +Emerson Electric Co.,EMR,9/29/76,3.041667,3.072917,380400,3.072917,3.052083,0.7626273 +Emerson Electric Co.,EMR,9/30/76,3.041667,3.052083,358800,3.072917,3.041667,0.7600252 +Emerson Electric Co.,EMR,10/1/76,3.03125,3.041667,393600,3.104167,3.072917,0.7678335 +Emerson Electric Co.,EMR,10/4/76,3.072917,3.072917,310800,3.104167,3.104167,0.7756417 +Emerson Electric Co.,EMR,10/5/76,3.03125,3.083333,447600,3.083333,3.072917,0.7678335 +Emerson Electric Co.,EMR,10/6/76,3.03125,3.072917,444000,3.072917,3.072917,0.7678335 +Emerson Electric Co.,EMR,10/7/76,3.052083,3.072917,712800,3.104167,3.104167,0.7756417 +Emerson Electric Co.,EMR,10/8/76,3.041667,3.104167,186000,3.104167,3.041667,0.7600252 +Emerson Electric Co.,EMR,10/11/76,2.979167,3.041667,165600,3.041667,3.020833,0.75481945 +Emerson Electric Co.,EMR,10/12/76,2.9375,3.020833,121200,3.020833,2.958333,0.73920196 +Emerson Electric Co.,EMR,10/13/76,2.989583,2.989583,506400,3.041667,3.010417,0.7522161 +Emerson Electric Co.,EMR,10/14/76,2.9375,3.010417,114000,3.020833,2.958333,0.73920196 +Emerson Electric Co.,EMR,10/15/76,2.885417,2.916667,350400,2.916667,2.916667,0.7287907 +Emerson Electric Co.,EMR,10/18/76,2.885417,2.916667,610800,2.989583,2.989583,0.7470106 +Emerson Electric Co.,EMR,10/19/76,2.958333,2.989583,396000,3.020833,3.020833,0.75481945 +Emerson Electric Co.,EMR,10/20/76,3,3.020833,135600,3.072917,3.052083,0.7626273 +Emerson Electric Co.,EMR,10/21/76,3.020833,3.052083,259200,3.072917,3.072917,0.7678335 +Emerson Electric Co.,EMR,10/22/76,3.010417,3.072917,692400,3.072917,3.020833,0.75481945 +Emerson Electric Co.,EMR,10/25/76,2.947917,3.020833,842400,3.03125,2.96875,0.7418049 +Emerson Electric Co.,EMR,10/26/76,2.9375,2.96875,288000,2.979167,2.96875,0.7418049 +Emerson Electric Co.,EMR,10/27/76,2.96875,2.96875,332400,3.010417,2.989583,0.7470106 +Emerson Electric Co.,EMR,10/28/76,2.96875,2.989583,267600,3.020833,2.989583,0.7470106 +Emerson Electric Co.,EMR,10/29/76,2.979167,2.989583,274800,3.010417,2.989583,0.7470106 +Emerson Electric Co.,EMR,11/1/76,2.979167,2.989583,223200,3.010417,2.979167,0.744408 +Emerson Electric Co.,EMR,11/3/76,2.916667,2.979167,780000,3,2.989583,0.7470106 +Emerson Electric Co.,EMR,11/4/76,2.96875,2.989583,189600,3,2.979167,0.744408 +Emerson Electric Co.,EMR,11/5/76,2.947917,2.979167,682800,3,2.958333,0.73920196 +Emerson Electric Co.,EMR,11/8/76,2.916667,2.958333,153600,2.96875,2.916667,0.7287907 +Emerson Electric Co.,EMR,11/9/76,2.885417,2.916667,1002000,2.96875,2.958333,0.73920196 +Emerson Electric Co.,EMR,11/10/76,2.958333,2.958333,274800,3.03125,2.979167,0.744408 +Emerson Electric Co.,EMR,11/11/76,2.958333,2.979167,67200,3,2.979167,0.744408 +Emerson Electric Co.,EMR,11/12/76,2.916667,2.958333,309600,2.958333,2.916667,0.7287907 +Emerson Electric Co.,EMR,11/15/76,2.916667,2.916667,186000,2.9375,2.916667,0.7340338 +Emerson Electric Co.,EMR,11/16/76,2.916667,2.916667,494400,2.958333,2.916667,0.7340338 +Emerson Electric Co.,EMR,11/17/76,2.916667,2.916667,313200,2.958333,2.947917,0.7418987 +Emerson Electric Co.,EMR,11/18/76,2.916667,2.947917,205200,2.958333,2.947917,0.7418987 +Emerson Electric Co.,EMR,11/19/76,2.9375,2.947917,632400,3.072917,2.9375,0.7392767 +Emerson Electric Co.,EMR,11/22/76,2.9375,2.9375,385200,3.010417,2.958333,0.7445199 +Emerson Electric Co.,EMR,11/23/76,2.916667,2.958333,256800,2.989583,2.916667,0.7340338 +Emerson Electric Co.,EMR,11/24/76,2.947917,2.947917,297600,3,3,0.755006 +Emerson Electric Co.,EMR,11/26/76,2.989583,3,432000,3.072917,3.072917,0.7733573 +Emerson Electric Co.,EMR,11/29/76,3.03125,3.072917,292800,3.083333,3.041667,0.76549244 +Emerson Electric Co.,EMR,11/30/76,2.989583,3.041667,364800,3.041667,3.010417,0.75762814 +Emerson Electric Co.,EMR,12/1/76,2.96875,3.010417,662400,3.020833,2.989583,0.75238496 +Emerson Electric Co.,EMR,12/2/76,2.989583,2.989583,168000,3.020833,3,0.755006 +Emerson Electric Co.,EMR,12/3/76,2.916667,2.979167,346800,2.979167,2.958333,0.7445199 +Emerson Electric Co.,EMR,12/6/76,2.916667,2.958333,171600,2.989583,2.96875,0.747142 +Emerson Electric Co.,EMR,12/7/76,2.916667,2.96875,297600,3,2.916667,0.7340338 +Emerson Electric Co.,EMR,12/8/76,2.916667,2.916667,614400,3.020833,3.020833,0.76024973 +Emerson Electric Co.,EMR,12/9/76,2.947917,3.020833,795600,3.03125,2.96875,0.747142 +Emerson Electric Co.,EMR,12/10/76,2.958333,2.96875,435600,3,2.979167,0.7497636 +Emerson Electric Co.,EMR,12/13/76,2.958333,2.979167,297600,3,2.989583,0.75238496 +Emerson Electric Co.,EMR,12/14/76,2.947917,2.989583,493200,2.989583,2.979167,0.7497636 +Emerson Electric Co.,EMR,12/15/76,2.958333,2.979167,858000,3,2.989583,0.75238496 +Emerson Electric Co.,EMR,12/16/76,2.9375,2.989583,830400,2.989583,2.9375,0.7392767 +Emerson Electric Co.,EMR,12/17/76,2.916667,2.9375,416400,3,2.9375,0.7392767 +Emerson Electric Co.,EMR,12/20/76,2.885417,2.9375,338400,2.947917,2.885417,0.72616935 +Emerson Electric Co.,EMR,12/21/76,2.635417,2.885417,979200,2.885417,2.822917,0.7104401 +Emerson Electric Co.,EMR,12/22/76,2.802083,2.822917,1678800,2.885417,2.854167,0.7183053 +Emerson Electric Co.,EMR,12/23/76,2.854167,2.854167,664800,2.885417,2.864583,0.72092617 +Emerson Electric Co.,EMR,12/27/76,2.864583,2.864583,644400,2.90625,2.875,0.7235476 +Emerson Electric Co.,EMR,12/28/76,2.875,2.875,418800,2.9375,2.875,0.7235476 +Emerson Electric Co.,EMR,12/29/76,2.875,2.875,411600,2.90625,2.885417,0.72616935 +Emerson Electric Co.,EMR,12/30/76,2.854167,2.885417,493200,2.90625,2.854167,0.7183053 +Emerson Electric Co.,EMR,12/31/76,2.822917,2.854167,343200,2.885417,2.875,0.7235476 +Emerson Electric Co.,EMR,1/3/77,2.864583,2.875,463200,2.979167,2.958333,0.7445199 +Emerson Electric Co.,EMR,1/4/77,2.96875,2.96875,633600,3,2.96875,0.747142 +Emerson Electric Co.,EMR,1/5/77,2.885417,2.96875,1174800,2.979167,2.90625,0.7314118 +Emerson Electric Co.,EMR,1/6/77,2.875,2.90625,421200,2.947917,2.885417,0.72616935 +Emerson Electric Co.,EMR,1/7/77,2.854167,2.885417,512400,2.916667,2.875,0.7235476 +Emerson Electric Co.,EMR,1/10/77,2.854167,2.875,291600,2.885417,2.875,0.7235476 +Emerson Electric Co.,EMR,1/11/77,2.854167,2.875,219600,2.885417,2.854167,0.7183053 +Emerson Electric Co.,EMR,1/12/77,2.822917,2.854167,651600,2.854167,2.833333,0.7130614 +Emerson Electric Co.,EMR,1/13/77,2.833333,2.833333,553200,2.885417,2.885417,0.72616935 +Emerson Electric Co.,EMR,1/14/77,2.791667,2.875,436800,2.875,2.833333,0.7130614 +Emerson Electric Co.,EMR,1/17/77,2.822917,2.833333,535200,2.854167,2.822917,0.7104401 +Emerson Electric Co.,EMR,1/18/77,2.802083,2.822917,943200,2.822917,2.802083,0.7051974 +Emerson Electric Co.,EMR,1/19/77,2.760417,2.791667,400800,2.791667,2.770833,0.6973324 +Emerson Electric Co.,EMR,1/20/77,2.635417,2.770833,572400,2.770833,2.708333,0.68160313 +Emerson Electric Co.,EMR,1/21/77,2.71875,2.71875,698400,2.770833,2.71875,0.6842247 +Emerson Electric Co.,EMR,1/24/77,2.666667,2.71875,1155600,2.729167,2.729167,0.686846 +Emerson Electric Co.,EMR,1/25/77,2.6875,2.729167,242400,2.729167,2.697917,0.67898184 +Emerson Electric Co.,EMR,1/26/77,2.666667,2.697917,675600,2.697917,2.6875,0.6763601 +Emerson Electric Co.,EMR,1/27/77,2.65625,2.666667,594000,2.666667,2.666667,0.6711175 +Emerson Electric Co.,EMR,1/28/77,2.65625,2.666667,577200,2.666667,2.666667,0.6711175 +Emerson Electric Co.,EMR,1/31/77,2.614583,2.666667,460800,2.666667,2.625,0.6606305 +Emerson Electric Co.,EMR,2/1/77,2.625,2.625,668400,2.708333,2.625,0.6606305 +Emerson Electric Co.,EMR,2/2/77,2.635417,2.635417,766800,2.708333,2.65625,0.66849536 +Emerson Electric Co.,EMR,2/3/77,2.604167,2.65625,978000,2.666667,2.666667,0.6711175 +Emerson Electric Co.,EMR,2/4/77,2.666667,2.666667,578400,2.729167,2.708333,0.68160313 +Emerson Electric Co.,EMR,2/7/77,2.708333,2.708333,541200,2.760417,2.75,0.69208974 +Emerson Electric Co.,EMR,2/8/77,2.71875,2.75,532800,2.760417,2.75,0.69208974 +Emerson Electric Co.,EMR,2/9/77,2.708333,2.739583,376800,2.739583,2.71875,0.6842247 +Emerson Electric Co.,EMR,2/10/77,2.6875,2.71875,291600,2.71875,2.6875,0.6763601 +Emerson Electric Co.,EMR,2/11/77,2.666667,2.6875,1014000,2.708333,2.6875,0.6763601 +Emerson Electric Co.,EMR,2/14/77,2.6875,2.6875,1021200,2.760417,2.760417,0.70013857 +Emerson Electric Co.,EMR,2/15/77,2.729167,2.760417,682800,2.770833,2.739583,0.69485384 +Emerson Electric Co.,EMR,2/16/77,2.739583,2.739583,706800,2.770833,2.760417,0.70013857 +Emerson Electric Co.,EMR,2/17/77,2.739583,2.760417,352800,2.78125,2.78125,0.7054218 +Emerson Electric Co.,EMR,2/18/77,2.791667,2.791667,637200,2.854167,2.822917,0.71599007 +Emerson Electric Co.,EMR,2/22/77,2.854167,2.854167,522000,2.916667,2.854167,0.7239161 +Emerson Electric Co.,EMR,2/23/77,2.791667,2.854167,487200,2.885417,2.822917,0.71599007 +Emerson Electric Co.,EMR,2/24/77,2.78125,2.822917,375600,2.854167,2.822917,0.71599007 +Emerson Electric Co.,EMR,2/25/77,2.78125,2.822917,456000,2.854167,2.802083,0.7107065 +Emerson Electric Co.,EMR,2/28/77,2.791667,2.802083,225600,2.822917,2.822917,0.71599007 +Emerson Electric Co.,EMR,3/1/77,2.822917,2.822917,885600,2.885417,2.864583,0.7265584 +Emerson Electric Co.,EMR,3/2/77,2.854167,2.864583,440400,2.885417,2.875,0.7292001 +Emerson Electric Co.,EMR,3/3/77,2.854167,2.875,644400,2.875,2.854167,0.7239161 +Emerson Electric Co.,EMR,3/4/77,2.854167,2.854167,393600,2.885417,2.875,0.7292001 +Emerson Electric Co.,EMR,3/7/77,2.833333,2.875,159600,2.885417,2.875,0.7292001 +Emerson Electric Co.,EMR,3/8/77,2.833333,2.875,304800,2.885417,2.854167,0.7239161 +Emerson Electric Co.,EMR,3/9/77,2.833333,2.854167,1210800,2.875,2.833333,0.7186323 +Emerson Electric Co.,EMR,3/10/77,2.822917,2.833333,607200,2.854167,2.854167,0.7239161 +Emerson Electric Co.,EMR,3/11/77,2.822917,2.854167,318000,2.854167,2.854167,0.7239161 +Emerson Electric Co.,EMR,3/14/77,2.833333,2.854167,506400,2.916667,2.916667,0.73976856 +Emerson Electric Co.,EMR,3/15/77,2.90625,2.916667,498000,2.989583,2.947917,0.7476946 +Emerson Electric Co.,EMR,3/16/77,2.9375,2.947917,939600,2.979167,2.96875,0.7529788 +Emerson Electric Co.,EMR,3/17/77,2.916667,2.96875,315600,2.96875,2.958333,0.7503365 +Emerson Electric Co.,EMR,3/18/77,2.916667,2.958333,237600,2.979167,2.916667,0.73976856 +Emerson Electric Co.,EMR,3/21/77,2.916667,2.916667,475200,2.958333,2.916667,0.73976856 +Emerson Electric Co.,EMR,3/22/77,2.875,2.885417,307200,2.885417,2.875,0.7292001 +Emerson Electric Co.,EMR,3/23/77,2.822917,2.875,886800,2.885417,2.822917,0.71599007 +Emerson Electric Co.,EMR,3/24/77,2.760417,2.822917,298800,2.822917,2.770833,0.7027802 +Emerson Electric Co.,EMR,3/25/77,2.71875,2.770833,460800,2.791667,2.770833,0.7027802 +Emerson Electric Co.,EMR,3/28/77,2.770833,2.770833,105600,2.802083,2.802083,0.7107065 +Emerson Electric Co.,EMR,3/29/77,2.802083,2.802083,554400,2.854167,2.854167,0.7239161 +Emerson Electric Co.,EMR,3/30/77,2.822917,2.854167,204000,2.854167,2.822917,0.71599007 +Emerson Electric Co.,EMR,3/31/77,2.78125,2.822917,261600,2.822917,2.822917,0.71599007 +Emerson Electric Co.,EMR,4/1/77,2.802083,2.822917,301200,2.822917,2.822917,0.71599007 +Emerson Electric Co.,EMR,4/4/77,2.78125,2.822917,343200,2.822917,2.802083,0.7107065 +Emerson Electric Co.,EMR,4/5/77,2.78125,2.802083,169200,2.822917,2.791667,0.70806384 +Emerson Electric Co.,EMR,4/6/77,2.770833,2.791667,441600,2.802083,2.770833,0.7027802 +Emerson Electric Co.,EMR,4/7/77,2.770833,2.770833,218400,2.791667,2.791667,0.70806384 +Emerson Electric Co.,EMR,4/11/77,2.78125,2.791667,333600,2.833333,2.822917,0.71599007 +Emerson Electric Co.,EMR,4/12/77,2.802083,2.822917,342000,2.854167,2.822917,0.71599007 +Emerson Electric Co.,EMR,4/13/77,2.802083,2.822917,206400,2.833333,2.822917,0.71599007 +Emerson Electric Co.,EMR,4/14/77,2.864583,2.864583,646800,2.947917,2.875,0.7292001 +Emerson Electric Co.,EMR,4/15/77,2.864583,2.875,380400,2.90625,2.875,0.7292001 +Emerson Electric Co.,EMR,4/18/77,2.875,2.875,348000,2.916667,2.875,0.7292001 +Emerson Electric Co.,EMR,4/19/77,2.854167,2.875,334800,2.90625,2.854167,0.7239161 +Emerson Electric Co.,EMR,4/20/77,2.78125,2.854167,670800,2.854167,2.802083,0.7107065 +Emerson Electric Co.,EMR,4/21/77,2.791667,2.802083,108000,2.854167,2.791667,0.70806384 +Emerson Electric Co.,EMR,4/22/77,2.770833,2.791667,343200,2.802083,2.78125,0.7054218 +Emerson Electric Co.,EMR,4/25/77,2.697917,2.770833,260400,2.770833,2.729167,0.6922116 +Emerson Electric Co.,EMR,4/26/77,2.708333,2.729167,342000,2.739583,2.71875,0.6895701 +Emerson Electric Co.,EMR,4/27/77,2.666667,2.708333,954000,2.708333,2.708333,0.6869279 +Emerson Electric Co.,EMR,4/28/77,2.666667,2.708333,650400,2.739583,2.729167,0.6922116 +Emerson Electric Co.,EMR,4/29/77,2.729167,2.729167,249600,2.75,2.739583,0.69485384 +Emerson Electric Co.,EMR,5/2/77,2.708333,2.739583,188400,2.739583,2.739583,0.69485384 +Emerson Electric Co.,EMR,5/3/77,2.729167,2.739583,411600,2.78125,2.739583,0.69485384 +Emerson Electric Co.,EMR,5/4/77,2.71875,2.739583,416400,2.833333,2.833333,0.7186323 +Emerson Electric Co.,EMR,5/5/77,2.822917,2.833333,241200,2.864583,2.822917,0.71599007 +Emerson Electric Co.,EMR,5/6/77,2.791667,2.822917,321600,2.833333,2.791667,0.70806384 +Emerson Electric Co.,EMR,5/9/77,2.75,2.791667,200400,2.833333,2.833333,0.7186323 +Emerson Electric Co.,EMR,5/10/77,2.802083,2.833333,337200,2.854167,2.854167,0.7239161 +Emerson Electric Co.,EMR,5/11/77,2.791667,2.854167,154800,2.854167,2.822917,0.71599007 +Emerson Electric Co.,EMR,5/12/77,2.760417,2.822917,338400,2.854167,2.833333,0.7186323 +Emerson Electric Co.,EMR,5/13/77,2.802083,2.822917,192000,2.822917,2.822917,0.71599007 +Emerson Electric Co.,EMR,5/16/77,2.791667,2.822917,283200,2.833333,2.802083,0.71599 +Emerson Electric Co.,EMR,5/17/77,2.791667,2.802083,218400,2.822917,2.791667,0.7133283 +Emerson Electric Co.,EMR,5/18/77,2.791667,2.791667,530400,2.833333,2.822917,0.72131383 +Emerson Electric Co.,EMR,5/19/77,2.822917,2.822917,222000,2.854167,2.822917,0.72131383 +Emerson Electric Co.,EMR,5/20/77,2.770833,2.822917,285600,2.854167,2.791667,0.7133283 +Emerson Electric Co.,EMR,5/23/77,2.739583,2.791667,246000,2.822917,2.739583,0.70001996 +Emerson Electric Co.,EMR,5/24/77,2.71875,2.739583,252000,2.75,2.729167,0.6973584 +Emerson Electric Co.,EMR,5/25/77,2.739583,2.739583,130800,2.78125,2.75,0.7026821 +Emerson Electric Co.,EMR,5/26/77,2.6875,2.75,1389600,2.770833,2.71875,0.69469666 +Emerson Electric Co.,EMR,5/27/77,2.666667,2.71875,220800,2.71875,2.666667,0.6813885 +Emerson Electric Co.,EMR,5/31/77,2.65625,2.666667,447600,2.6875,2.65625,0.6787271 +Emerson Electric Co.,EMR,6/1/77,2.666667,2.666667,187200,2.729167,2.71875,0.69469666 +Emerson Electric Co.,EMR,6/2/77,2.708333,2.71875,384000,2.760417,2.71875,0.69469666 +Emerson Electric Co.,EMR,6/3/77,2.729167,2.729167,289200,2.822917,2.822917,0.72131383 +Emerson Electric Co.,EMR,6/6/77,2.75,2.822917,338400,2.822917,2.75,0.7026821 +Emerson Electric Co.,EMR,6/7/77,2.75,2.75,285600,2.78125,2.78125,0.71066713 +Emerson Electric Co.,EMR,6/8/77,2.802083,2.802083,330000,2.854167,2.833333,0.72397494 +Emerson Electric Co.,EMR,6/9/77,2.822917,2.833333,147600,2.854167,2.822917,0.72131383 +Emerson Electric Co.,EMR,6/10/77,2.854167,2.854167,502800,2.916667,2.885417,0.7372835 +Emerson Electric Co.,EMR,6/13/77,2.875,2.885417,1006800,2.947917,2.875,0.73462164 +Emerson Electric Co.,EMR,6/14/77,2.854167,2.875,624000,2.90625,2.875,0.73462164 +Emerson Electric Co.,EMR,6/15/77,2.854167,2.875,280800,2.885417,2.885417,0.7372835 +Emerson Electric Co.,EMR,6/16/77,2.885417,2.885417,283200,2.916667,2.90625,0.7426069 +Emerson Electric Co.,EMR,6/17/77,2.885417,2.90625,190800,2.90625,2.90625,0.7426069 +Emerson Electric Co.,EMR,6/20/77,2.854167,2.90625,376800,2.90625,2.854167,0.7292989 +Emerson Electric Co.,EMR,6/21/77,2.864583,2.864583,396000,2.916667,2.916667,0.74526876 +Emerson Electric Co.,EMR,6/22/77,2.854167,2.916667,468000,2.916667,2.854167,0.7292989 +Emerson Electric Co.,EMR,6/23/77,2.854167,2.854167,429600,2.90625,2.885417,0.7372835 +Emerson Electric Co.,EMR,6/24/77,2.885417,2.885417,318000,2.916667,2.916667,0.74526876 +Emerson Electric Co.,EMR,6/27/77,2.885417,2.916667,199200,2.916667,2.885417,0.7372835 +Emerson Electric Co.,EMR,6/28/77,2.854167,2.885417,188400,2.885417,2.875,0.73462164 +Emerson Electric Co.,EMR,6/29/77,2.854167,2.875,105600,2.885417,2.875,0.73462164 +Emerson Electric Co.,EMR,6/30/77,2.833333,2.864583,152400,2.864583,2.864583,0.73195994 +Emerson Electric Co.,EMR,7/1/77,2.854167,2.864583,162000,2.90625,2.885417,0.7372835 +Emerson Electric Co.,EMR,7/5/77,2.916667,2.916667,321600,2.9375,2.916667,0.74526876 +Emerson Electric Co.,EMR,7/6/77,2.885417,2.916667,180000,2.947917,2.90625,0.7426069 +Emerson Electric Co.,EMR,7/7/77,2.854167,2.90625,200400,2.916667,2.885417,0.7372835 +Emerson Electric Co.,EMR,7/8/77,2.864583,2.885417,512400,2.90625,2.885417,0.7372835 +Emerson Electric Co.,EMR,7/11/77,2.854167,2.885417,213600,2.885417,2.875,0.73462164 +Emerson Electric Co.,EMR,7/12/77,2.833333,2.875,589200,2.875,2.875,0.73462164 +Emerson Electric Co.,EMR,7/13/77,2.822917,2.864583,296400,2.864583,2.854167,0.7292989 +Emerson Electric Co.,EMR,7/15/77,2.822917,2.854167,249600,2.864583,2.822917,0.72131383 +Emerson Electric Co.,EMR,7/18/77,2.822917,2.822917,267600,2.854167,2.854167,0.7292989 +Emerson Electric Co.,EMR,7/19/77,2.854167,2.854167,512400,2.916667,2.90625,0.7426069 +Emerson Electric Co.,EMR,7/20/77,2.875,2.90625,318000,2.916667,2.875,0.73462164 +Emerson Electric Co.,EMR,7/21/77,2.854167,2.875,190800,2.885417,2.864583,0.73195994 +Emerson Electric Co.,EMR,7/22/77,2.864583,2.864583,189600,2.90625,2.875,0.73462164 +Emerson Electric Co.,EMR,7/25/77,2.854167,2.875,205200,2.90625,2.885417,0.7372835 +Emerson Electric Co.,EMR,7/26/77,2.854167,2.885417,489600,2.885417,2.875,0.73462164 +Emerson Electric Co.,EMR,7/27/77,2.854167,2.875,148800,2.885417,2.854167,0.7292989 +Emerson Electric Co.,EMR,7/28/77,2.822917,2.854167,350400,2.854167,2.854167,0.7292989 +Emerson Electric Co.,EMR,7/29/77,2.822917,2.854167,298800,2.854167,2.854167,0.7292989 +Emerson Electric Co.,EMR,8/1/77,2.822917,2.854167,262800,2.885417,2.822917,0.72131383 +Emerson Electric Co.,EMR,8/2/77,2.770833,2.822917,658800,2.854167,2.802083,0.71599 +Emerson Electric Co.,EMR,8/3/77,2.822917,2.822917,331200,2.864583,2.854167,0.7292989 +Emerson Electric Co.,EMR,8/4/77,2.822917,2.854167,184800,2.854167,2.833333,0.72397494 +Emerson Electric Co.,EMR,8/5/77,2.802083,2.822917,363600,2.822917,2.802083,0.71599 +Emerson Electric Co.,EMR,8/8/77,2.729167,2.791667,542400,2.791667,2.75,0.7026821 +Emerson Electric Co.,EMR,8/9/77,2.729167,2.75,184800,2.791667,2.770833,0.7080053 +Emerson Electric Co.,EMR,8/10/77,2.75,2.770833,244800,2.791667,2.78125,0.71066713 +Emerson Electric Co.,EMR,8/11/77,2.802083,2.802083,219600,2.833333,2.822917,0.72131383 +Emerson Electric Co.,EMR,8/12/77,2.78125,2.822917,292800,2.833333,2.78125,0.71066713 +Emerson Electric Co.,EMR,8/15/77,2.75,2.78125,476400,2.791667,2.791667,0.7187119 +Emerson Electric Co.,EMR,8/16/77,2.78125,2.791667,344400,2.802083,2.78125,0.7160306 +Emerson Electric Co.,EMR,8/17/77,2.78125,2.78125,378000,2.822917,2.791667,0.7187119 +Emerson Electric Co.,EMR,8/18/77,2.78125,2.791667,318000,2.802083,2.791667,0.7187119 +Emerson Electric Co.,EMR,8/19/77,2.78125,2.791667,85200,2.802083,2.802083,0.7213936 +Emerson Electric Co.,EMR,8/22/77,2.802083,2.802083,238800,2.854167,2.833333,0.72943884 +Emerson Electric Co.,EMR,8/23/77,2.833333,2.833333,294000,2.885417,2.885417,0.7428478 +Emerson Electric Co.,EMR,8/24/77,2.864583,2.885417,208800,2.885417,2.875,0.740166 +Emerson Electric Co.,EMR,8/25/77,2.854167,2.875,454800,2.875,2.864583,0.7374841 +Emerson Electric Co.,EMR,8/26/77,2.854167,2.864583,332400,2.885417,2.864583,0.7374841 +Emerson Electric Co.,EMR,8/29/77,2.833333,2.864583,481200,2.90625,2.833333,0.72943884 +Emerson Electric Co.,EMR,8/30/77,2.833333,2.833333,183600,2.875,2.833333,0.72943884 +Emerson Electric Co.,EMR,8/31/77,2.833333,2.833333,169200,2.864583,2.864583,0.7374841 +Emerson Electric Co.,EMR,9/1/77,2.854167,2.864583,409200,2.885417,2.864583,0.7374841 +Emerson Electric Co.,EMR,9/2/77,2.864583,2.864583,526800,2.916667,2.916667,0.7508933 +Emerson Electric Co.,EMR,9/6/77,2.875,2.90625,75600,2.90625,2.885417,0.7428478 +Emerson Electric Co.,EMR,9/7/77,2.875,2.885417,459600,2.916667,2.916667,0.7508933 +Emerson Electric Co.,EMR,9/8/77,2.864583,2.90625,162000,2.90625,2.885417,0.7428478 +Emerson Electric Co.,EMR,9/9/77,2.833333,2.864583,190800,2.864583,2.833333,0.72943884 +Emerson Electric Co.,EMR,9/12/77,2.822917,2.822917,325200,2.822917,2.822917,0.7267576 +Emerson Electric Co.,EMR,9/13/77,2.822917,2.822917,349200,2.854167,2.854167,0.7348031 +Emerson Electric Co.,EMR,9/14/77,2.822917,2.854167,156000,2.864583,2.854167,0.7348031 +Emerson Electric Co.,EMR,9/15/77,2.822917,2.854167,186000,2.864583,2.854167,0.7348031 +Emerson Electric Co.,EMR,9/16/77,2.822917,2.854167,175200,2.854167,2.833333,0.72943884 +Emerson Electric Co.,EMR,9/19/77,2.822917,2.833333,252000,2.854167,2.854167,0.7348031 +Emerson Electric Co.,EMR,9/20/77,2.822917,2.854167,471600,2.875,2.822917,0.7267576 +Emerson Electric Co.,EMR,9/21/77,2.791667,2.822917,284400,2.854167,2.802083,0.7213936 +Emerson Electric Co.,EMR,9/22/77,2.791667,2.802083,193200,2.854167,2.833333,0.72943884 +Emerson Electric Co.,EMR,9/23/77,2.822917,2.833333,199200,2.854167,2.854167,0.7348031 +Emerson Electric Co.,EMR,9/26/77,2.802083,2.854167,687600,2.854167,2.822917,0.7267576 +Emerson Electric Co.,EMR,9/27/77,2.802083,2.822917,298800,2.833333,2.822917,0.7267576 +Emerson Electric Co.,EMR,9/28/77,2.802083,2.822917,392400,2.833333,2.833333,0.72943884 +Emerson Electric Co.,EMR,9/29/77,2.822917,2.833333,393600,2.833333,2.833333,0.72943884 +Emerson Electric Co.,EMR,9/30/77,2.833333,2.833333,723600,2.854167,2.854167,0.7348031 +Emerson Electric Co.,EMR,10/3/77,2.822917,2.854167,363600,2.854167,2.822917,0.7267576 +Emerson Electric Co.,EMR,10/4/77,2.854167,2.854167,420000,2.875,2.854167,0.7348031 +Emerson Electric Co.,EMR,10/5/77,2.822917,2.854167,855600,2.854167,2.822917,0.7267576 +Emerson Electric Co.,EMR,10/6/77,2.822917,2.822917,463200,2.854167,2.854167,0.7348031 +Emerson Electric Co.,EMR,10/7/77,2.833333,2.854167,301200,2.854167,2.854167,0.7348031 +Emerson Electric Co.,EMR,10/10/77,2.833333,2.854167,67200,2.854167,2.833333,0.72943884 +Emerson Electric Co.,EMR,10/11/77,2.833333,2.833333,178800,2.854167,2.833333,0.72943884 +Emerson Electric Co.,EMR,10/12/77,2.760417,2.833333,520800,2.854167,2.802083,0.7213936 +Emerson Electric Co.,EMR,10/13/77,2.760417,2.802083,426000,2.802083,2.770833,0.7133486 +Emerson Electric Co.,EMR,10/14/77,2.75,2.770833,613200,2.833333,2.802083,0.7213936 +Emerson Electric Co.,EMR,10/17/77,2.802083,2.802083,86400,2.822917,2.822917,0.7267576 +Emerson Electric Co.,EMR,10/18/77,2.802083,2.822917,102000,2.822917,2.822917,0.7267576 +Emerson Electric Co.,EMR,10/19/77,2.802083,2.822917,501600,2.833333,2.802083,0.7213936 +Emerson Electric Co.,EMR,10/20/77,2.760417,2.802083,588000,2.802083,2.760417,0.7106671 +Emerson Electric Co.,EMR,10/21/77,2.770833,2.770833,469200,2.791667,2.791667,0.7187119 +Emerson Electric Co.,EMR,10/24/77,2.78125,2.791667,608400,2.822917,2.78125,0.7160306 +Emerson Electric Co.,EMR,10/25/77,2.770833,2.78125,388800,2.802083,2.791667,0.7187119 +Emerson Electric Co.,EMR,10/26/77,2.78125,2.791667,528000,2.822917,2.802083,0.7213936 +Emerson Electric Co.,EMR,10/27/77,2.770833,2.791667,268800,2.791667,2.791667,0.7187119 +Emerson Electric Co.,EMR,10/28/77,2.791667,2.791667,135600,2.802083,2.791667,0.7187119 +Emerson Electric Co.,EMR,10/31/77,2.78125,2.791667,799200,2.802083,2.802083,0.7213936 +Emerson Electric Co.,EMR,11/1/77,2.770833,2.802083,967200,2.802083,2.770833,0.7133486 +Emerson Electric Co.,EMR,11/2/77,2.75,2.770833,429600,2.78125,2.760417,0.7106671 +Emerson Electric Co.,EMR,11/3/77,2.739583,2.760417,694800,2.770833,2.760417,0.7106671 +Emerson Electric Co.,EMR,11/4/77,2.770833,2.770833,484800,2.822917,2.770833,0.7133486 +Emerson Electric Co.,EMR,11/7/77,2.739583,2.770833,464400,2.78125,2.78125,0.7160306 +Emerson Electric Co.,EMR,11/8/77,2.78125,2.78125,284400,2.802083,2.791667,0.7187119 +Emerson Electric Co.,EMR,11/9/77,2.78125,2.791667,474000,2.791667,2.791667,0.7187119 +Emerson Electric Co.,EMR,11/10/77,2.78125,2.791667,1038000,2.854167,2.833333,0.72943884 +Emerson Electric Co.,EMR,11/11/77,2.833333,2.833333,573600,2.885417,2.875,0.740166 +Emerson Electric Co.,EMR,11/14/77,2.875,2.875,668400,2.916667,2.885417,0.7428478 +Emerson Electric Co.,EMR,11/15/77,2.875,2.885417,337200,2.916667,2.90625,0.74821144 +Emerson Electric Co.,EMR,11/16/77,2.864583,2.90625,734400,2.916667,2.885417,0.7428478 +Emerson Electric Co.,EMR,11/17/77,2.885417,2.885417,571200,2.885417,2.885417,0.7428478 +Emerson Electric Co.,EMR,11/18/77,2.864583,2.885417,310800,2.885417,2.875,0.7466347 +Emerson Electric Co.,EMR,11/21/77,2.864583,2.875,241200,2.885417,2.875,0.7466347 +Emerson Electric Co.,EMR,11/22/77,2.885417,2.885417,1152000,2.989583,2.947917,0.7655714 +Emerson Electric Co.,EMR,11/23/77,2.885417,2.947917,889200,2.96875,2.947917,0.7655714 +Emerson Electric Co.,EMR,11/25/77,2.916667,2.947917,262800,2.96875,2.96875,0.77098197 +Emerson Electric Co.,EMR,11/28/77,2.947917,2.96875,498000,2.96875,2.96875,0.77098197 +Emerson Electric Co.,EMR,11/29/77,2.916667,2.958333,632400,2.958333,2.916667,0.75745606 +Emerson Electric Co.,EMR,11/30/77,2.885417,2.916667,568800,2.9375,2.90625,0.75475127 +Emerson Electric Co.,EMR,12/1/77,2.885417,2.90625,357600,2.947917,2.9375,0.7628657 +Emerson Electric Co.,EMR,12/2/77,2.916667,2.9375,241200,2.947917,2.916667,0.75745606 +Emerson Electric Co.,EMR,12/5/77,2.885417,2.916667,117600,2.916667,2.885417,0.7493404 +Emerson Electric Co.,EMR,12/6/77,2.854167,2.885417,712800,2.885417,2.875,0.7466347 +Emerson Electric Co.,EMR,12/7/77,2.791667,2.864583,342000,2.864583,2.791667,0.72499347 +Emerson Electric Co.,EMR,12/8/77,2.791667,2.791667,448800,2.822917,2.802083,0.7276987 +Emerson Electric Co.,EMR,12/9/77,2.802083,2.802083,939600,2.854167,2.833333,0.7358143 +Emerson Electric Co.,EMR,12/12/77,2.822917,2.833333,556800,2.854167,2.854167,0.7412252 +Emerson Electric Co.,EMR,12/13/77,2.822917,2.854167,376800,2.854167,2.833333,0.7358143 +Emerson Electric Co.,EMR,12/14/77,2.802083,2.833333,729600,2.854167,2.854167,0.7412252 +Emerson Electric Co.,EMR,12/15/77,2.822917,2.854167,363600,2.854167,2.822917,0.73310906 +Emerson Electric Co.,EMR,12/16/77,2.802083,2.822917,364800,2.833333,2.833333,0.7358143 +Emerson Electric Co.,EMR,12/19/77,2.760417,2.833333,277200,2.833333,2.760417,0.71687824 +Emerson Electric Co.,EMR,12/20/77,2.760417,2.760417,378000,2.822917,2.770833,0.7195834 +Emerson Electric Co.,EMR,12/21/77,2.75,2.770833,337200,2.822917,2.791667,0.72499347 +Emerson Electric Co.,EMR,12/22/77,2.770833,2.791667,703200,2.822917,2.791667,0.72499347 +Emerson Electric Co.,EMR,12/23/77,2.760417,2.791667,126000,2.802083,2.770833,0.7195834 +Emerson Electric Co.,EMR,12/27/77,2.78125,2.78125,190800,2.822917,2.791667,0.72499347 +Emerson Electric Co.,EMR,12/28/77,2.770833,2.791667,630000,2.822917,2.802083,0.7276987 +Emerson Electric Co.,EMR,12/29/77,2.78125,2.802083,669600,2.854167,2.833333,0.7358143 +Emerson Electric Co.,EMR,12/30/77,2.791667,2.833333,157200,2.854167,2.802083,0.7276987 +Emerson Electric Co.,EMR,1/3/78,2.822917,2.822917,260400,2.854167,2.822917,0.73310906 +Emerson Electric Co.,EMR,1/4/78,2.802083,2.822917,375600,2.854167,2.822917,0.73310906 +Emerson Electric Co.,EMR,1/5/78,2.822917,2.822917,476400,2.864583,2.822917,0.73310906 +Emerson Electric Co.,EMR,1/6/78,2.739583,2.822917,450000,2.822917,2.770833,0.7195834 +Emerson Electric Co.,EMR,1/9/78,2.708333,2.75,619200,2.75,2.729167,0.70876205 +Emerson Electric Co.,EMR,1/10/78,2.708333,2.729167,894000,2.75,2.71875,0.706057 +Emerson Electric Co.,EMR,1/11/78,2.6875,2.71875,482400,2.729167,2.708333,0.70335174 +Emerson Electric Co.,EMR,1/12/78,2.6875,2.708333,860400,2.760417,2.760417,0.71687824 +Emerson Electric Co.,EMR,1/13/78,2.770833,2.770833,506400,2.822917,2.802083,0.7276987 +Emerson Electric Co.,EMR,1/16/78,2.760417,2.802083,225600,2.822917,2.791667,0.72499347 +Emerson Electric Co.,EMR,1/17/78,2.75,2.791667,159600,2.791667,2.75,0.7141728 +Emerson Electric Co.,EMR,1/18/78,2.760417,2.760417,367200,2.791667,2.78125,0.72228855 +Emerson Electric Co.,EMR,1/19/78,2.71875,2.78125,483600,2.78125,2.71875,0.706057 +Emerson Electric Co.,EMR,1/20/78,2.71875,2.71875,126000,2.739583,2.71875,0.706057 +Emerson Electric Co.,EMR,1/23/78,2.697917,2.71875,357600,2.729167,2.697917,0.7006467 +Emerson Electric Co.,EMR,1/24/78,2.697917,2.697917,558000,2.729167,2.71875,0.706057 +Emerson Electric Co.,EMR,1/25/78,2.697917,2.71875,342000,2.71875,2.708333,0.70335174 +Emerson Electric Co.,EMR,1/26/78,2.666667,2.708333,513600,2.729167,2.666667,0.69253135 +Emerson Electric Co.,EMR,1/27/78,2.666667,2.666667,615600,2.729167,2.71875,0.706057 +Emerson Electric Co.,EMR,1/30/78,2.666667,2.71875,440400,2.71875,2.697917,0.7006467 +Emerson Electric Co.,EMR,1/31/78,2.65625,2.697917,315600,2.697917,2.6875,0.6979416 +Emerson Electric Co.,EMR,2/1/78,2.666667,2.6875,326400,2.6875,2.666667,0.69253135 +Emerson Electric Co.,EMR,2/2/78,2.625,2.666667,1070400,2.6875,2.625,0.6817103 +Emerson Electric Co.,EMR,2/3/78,2.625,2.625,602400,2.65625,2.635417,0.6844162 +Emerson Electric Co.,EMR,2/6/78,2.625,2.635417,92400,2.635417,2.635417,0.6844162 +Emerson Electric Co.,EMR,2/7/78,2.604167,2.635417,694800,2.635417,2.604167,0.67630017 +Emerson Electric Co.,EMR,2/8/78,2.53125,2.604167,399600,2.604167,2.572917,0.6681844 +Emerson Electric Co.,EMR,2/9/78,2.520833,2.572917,339600,2.572917,2.552083,0.6627737 +Emerson Electric Co.,EMR,2/10/78,2.541667,2.552083,478800,2.583333,2.572917,0.6681844 +Emerson Electric Co.,EMR,2/13/78,2.552083,2.572917,196800,2.583333,2.583333,0.6708893 +Emerson Electric Co.,EMR,2/14/78,2.5,2.552083,278400,2.552083,2.510417,0.65832424 +Emerson Electric Co.,EMR,2/15/78,2.5,2.510417,411600,2.541667,2.5,0.6555926 +Emerson Electric Co.,EMR,2/16/78,2.5,2.5,574800,2.520833,2.520833,0.6610557 +Emerson Electric Co.,EMR,2/17/78,2.510417,2.520833,687600,2.552083,2.541667,0.6665188 +Emerson Electric Co.,EMR,2/21/78,2.5,2.520833,303600,2.520833,2.520833,0.6610557 +Emerson Electric Co.,EMR,2/22/78,2.510417,2.520833,238800,2.541667,2.520833,0.6610557 +Emerson Electric Co.,EMR,2/23/78,2.489583,2.520833,630000,2.53125,2.489583,0.6528607 +Emerson Electric Co.,EMR,2/24/78,2.479167,2.489583,446400,2.510417,2.479167,0.6501292 +Emerson Electric Co.,EMR,2/27/78,2.46875,2.479167,205200,2.510417,2.46875,0.6473976 +Emerson Electric Co.,EMR,2/28/78,2.447917,2.46875,476400,2.520833,2.520833,0.6610557 +Emerson Electric Co.,EMR,3/1/78,2.479167,2.520833,384000,2.520833,2.489583,0.6528607 +Emerson Electric Co.,EMR,3/2/78,2.46875,2.489583,878400,2.510417,2.489583,0.6528607 +Emerson Electric Co.,EMR,3/3/78,2.46875,2.489583,205200,2.5,2.479167,0.6501292 +Emerson Electric Co.,EMR,3/6/78,2.458333,2.479167,196800,2.489583,2.46875,0.6473976 +Emerson Electric Co.,EMR,3/7/78,2.447917,2.46875,147600,2.489583,2.46875,0.6473976 +Emerson Electric Co.,EMR,3/8/78,2.458333,2.46875,261600,2.5,2.479167,0.6501292 +Emerson Electric Co.,EMR,3/9/78,2.458333,2.479167,369600,2.5,2.5,0.6555926 +Emerson Electric Co.,EMR,3/10/78,2.5,2.5,3162000,2.541667,2.541667,0.6665188 +Emerson Electric Co.,EMR,3/13/78,2.53125,2.541667,612000,2.583333,2.541667,0.6665188 +Emerson Electric Co.,EMR,3/14/78,2.510417,2.541667,394800,2.552083,2.53125,0.6637872 +Emerson Electric Co.,EMR,3/15/78,2.520833,2.53125,619200,2.541667,2.541667,0.6665188 +Emerson Electric Co.,EMR,3/16/78,2.510417,2.541667,234000,2.541667,2.520833,0.6610557 +Emerson Electric Co.,EMR,3/17/78,2.510417,2.520833,1057200,2.572917,2.572917,0.67471385 +Emerson Electric Co.,EMR,3/20/78,2.572917,2.572917,889200,2.604167,2.604167,0.6829089 +Emerson Electric Co.,EMR,3/21/78,2.541667,2.572917,517200,2.572917,2.572917,0.67471385 +Emerson Electric Co.,EMR,3/22/78,2.53125,2.572917,326400,2.572917,2.53125,0.6637872 +Emerson Electric Co.,EMR,3/23/78,2.53125,2.53125,295200,2.572917,2.572917,0.67471385 +Emerson Electric Co.,EMR,3/27/78,2.520833,2.552083,205200,2.552083,2.53125,0.6637872 +Emerson Electric Co.,EMR,3/28/78,2.520833,2.53125,109200,2.572917,2.552083,0.6692509 +Emerson Electric Co.,EMR,3/29/78,2.572917,2.572917,501600,2.604167,2.604167,0.6829089 +Emerson Electric Co.,EMR,3/30/78,2.583333,2.604167,678000,2.635417,2.604167,0.6829089 +Emerson Electric Co.,EMR,3/31/78,2.604167,2.604167,162000,2.65625,2.65625,0.6965668 +Emerson Electric Co.,EMR,4/3/78,2.625,2.635417,206400,2.635417,2.635417,0.69110394 +Emerson Electric Co.,EMR,4/4/78,2.635417,2.635417,260400,2.65625,2.635417,0.69110394 +Emerson Electric Co.,EMR,4/5/78,2.635417,2.635417,867600,2.6875,2.6875,0.7047623 +Emerson Electric Co.,EMR,4/6/78,2.697917,2.697917,546000,2.729167,2.697917,0.70749325 +Emerson Electric Co.,EMR,4/7/78,2.697917,2.697917,292800,2.729167,2.729167,0.7156883 +Emerson Electric Co.,EMR,4/10/78,2.71875,2.729167,378000,2.78125,2.770833,0.7266151 +Emerson Electric Co.,EMR,4/11/78,2.729167,2.770833,850800,2.78125,2.75,0.7211519 +Emerson Electric Co.,EMR,4/12/78,2.739583,2.75,332400,2.78125,2.760417,0.72388357 +Emerson Electric Co.,EMR,4/13/78,2.75,2.760417,220800,2.791667,2.78125,0.7293466 +Emerson Electric Co.,EMR,4/14/78,2.802083,2.802083,1002000,2.864583,2.854167,0.7484679 +Emerson Electric Co.,EMR,4/17/78,2.791667,2.854167,1514400,2.9375,2.791667,0.7320783 +Emerson Electric Co.,EMR,4/18/78,2.75,2.791667,339600,2.802083,2.75,0.7211519 +Emerson Electric Co.,EMR,4/19/78,2.75,2.75,216000,2.78125,2.75,0.7211519 +Emerson Electric Co.,EMR,4/20/78,2.78125,2.78125,566400,2.833333,2.791667,0.7320783 +Emerson Electric Co.,EMR,4/21/78,2.78125,2.791667,387600,2.822917,2.791667,0.7320783 +Emerson Electric Co.,EMR,4/24/78,2.78125,2.791667,325200,2.833333,2.822917,0.7402728 +Emerson Electric Co.,EMR,4/25/78,2.833333,2.833333,998400,2.916667,2.854167,0.7484679 +Emerson Electric Co.,EMR,4/26/78,2.822917,2.854167,765600,2.875,2.833333,0.7430046 +Emerson Electric Co.,EMR,4/27/78,2.770833,2.833333,466800,2.833333,2.791667,0.7320783 +Emerson Electric Co.,EMR,4/28/78,2.791667,2.791667,321600,2.864583,2.854167,0.7484679 +Emerson Electric Co.,EMR,5/1/78,2.864583,2.864583,520800,2.885417,2.885417,0.75666285 +Emerson Electric Co.,EMR,5/2/78,2.854167,2.885417,871200,2.90625,2.875,0.75393105 +Emerson Electric Co.,EMR,5/3/78,2.802083,2.864583,816000,2.864583,2.864583,0.7511993 +Emerson Electric Co.,EMR,5/4/78,2.802083,2.864583,1017600,2.864583,2.854167,0.7484679 +Emerson Electric Co.,EMR,5/5/78,2.833333,2.854167,327600,2.885417,2.854167,0.7484679 +Emerson Electric Co.,EMR,5/8/78,2.833333,2.854167,727200,2.885417,2.854167,0.7484679 +Emerson Electric Co.,EMR,5/9/78,2.833333,2.854167,799200,2.885417,2.854167,0.7484679 +Emerson Electric Co.,EMR,5/10/78,2.854167,2.854167,350400,2.885417,2.854167,0.7484679 +Emerson Electric Co.,EMR,5/11/78,2.854167,2.854167,360000,2.885417,2.875,0.75393105 +Emerson Electric Co.,EMR,5/12/78,2.885417,2.885417,865200,2.947917,2.9375,0.7703207 +Emerson Electric Co.,EMR,5/15/78,2.9375,2.9375,717600,2.96875,2.958333,0.77578413 +Emerson Electric Co.,EMR,5/16/78,2.979167,2.979167,604800,3.072917,3.052083,0.80036896 +Emerson Electric Co.,EMR,5/17/78,3.072917,3.072917,656400,3.135417,3.125,0.8194906 +Emerson Electric Co.,EMR,5/18/78,3.083333,3.125,357600,3.15625,3.083333,0.8085639 +Emerson Electric Co.,EMR,5/19/78,2.979167,3.072917,444000,3.072917,3.010417,0.78944314 +Emerson Electric Co.,EMR,5/22/78,2.979167,3.010417,283200,3.020833,3.020833,0.79880756 +Emerson Electric Co.,EMR,5/23/78,2.96875,3.020833,504000,3.03125,2.979167,0.78779006 +Emerson Electric Co.,EMR,5/24/78,2.916667,2.958333,589200,2.958333,2.947917,0.779526 +Emerson Electric Co.,EMR,5/25/78,2.96875,2.96875,550800,3.010417,2.989583,0.79054433 +Emerson Electric Co.,EMR,5/26/78,2.958333,2.989583,435600,3,2.989583,0.79054433 +Emerson Electric Co.,EMR,5/30/78,2.979167,2.989583,880800,3.03125,3.03125,0.8015622 +Emerson Electric Co.,EMR,5/31/78,3.020833,3.03125,148800,3.041667,3.03125,0.8015622 +Emerson Electric Co.,EMR,6/1/78,3.020833,3.03125,289200,3.041667,3.041667,0.8043171 +Emerson Electric Co.,EMR,6/2/78,3,3.041667,326400,3.052083,3.020833,0.79880756 +Emerson Electric Co.,EMR,6/5/78,3.03125,3.03125,379200,3.072917,3.052083,0.8070713 +Emerson Electric Co.,EMR,6/6/78,3.114583,3.114583,1596000,3.177083,3.135417,0.8291081 +Emerson Electric Co.,EMR,6/7/78,3.083333,3.135417,717600,3.15625,3.15625,0.83461684 +Emerson Electric Co.,EMR,6/8/78,3.135417,3.15625,1000800,3.197917,3.177083,0.84012544 +Emerson Electric Co.,EMR,6/9/78,3.177083,3.177083,649200,3.25,3.21875,0.8511433 +Emerson Electric Co.,EMR,6/12/78,3.177083,3.21875,1262400,3.270833,3.1875,0.84287995 +Emerson Electric Co.,EMR,6/13/78,3.135417,3.1875,376800,3.1875,3.177083,0.84012544 +Emerson Electric Co.,EMR,6/14/78,3.166667,3.177083,398400,3.229167,3.208333,0.84838915 +Emerson Electric Co.,EMR,6/15/78,3.135417,3.208333,238800,3.208333,3.135417,0.8291081 +Emerson Electric Co.,EMR,6/16/78,3.083333,3.135417,284400,3.135417,3.125,0.8263531 +Emerson Electric Co.,EMR,6/19/78,3.083333,3.125,244800,3.135417,3.083333,0.81533474 +Emerson Electric Co.,EMR,6/20/78,2.989583,3.083333,498000,3.104167,3.03125,0.8015622 +Emerson Electric Co.,EMR,6/21/78,2.96875,3.020833,268800,3.020833,3.010417,0.7960538 +Emerson Electric Co.,EMR,6/22/78,3.010417,3.010417,355200,3.052083,3.041667,0.8043171 +Emerson Electric Co.,EMR,6/23/78,2.96875,3.041667,361200,3.052083,2.96875,0.7850355 +Emerson Electric Co.,EMR,6/26/78,2.916667,2.96875,268800,2.989583,2.9375,0.7767715 +Emerson Electric Co.,EMR,6/27/78,2.875,2.916667,367200,2.916667,2.916667,0.7712626 +Emerson Electric Co.,EMR,6/28/78,2.791667,2.90625,817200,2.90625,2.833333,0.74922657 +Emerson Electric Co.,EMR,6/29/78,2.802083,2.833333,536400,2.864583,2.854167,0.7547355 +Emerson Electric Co.,EMR,6/30/78,2.833333,2.854167,303600,2.90625,2.90625,0.76850843 +Emerson Electric Co.,EMR,7/3/78,2.885417,2.90625,135600,2.916667,2.885417,0.76299924 +Emerson Electric Co.,EMR,7/5/78,2.864583,2.885417,332400,2.885417,2.864583,0.7574898 +Emerson Electric Co.,EMR,7/6/78,2.864583,2.864583,454800,2.916667,2.916667,0.7712626 +Emerson Electric Co.,EMR,7/7/78,2.885417,2.916667,294000,2.916667,2.916667,0.7712626 +Emerson Electric Co.,EMR,7/10/78,2.916667,2.916667,546000,2.958333,2.958333,0.78228074 +Emerson Electric Co.,EMR,7/11/78,2.916667,2.958333,668400,2.958333,2.947917,0.779526 +Emerson Electric Co.,EMR,7/12/78,2.958333,2.958333,538800,3.072917,3.052083,0.8070713 +Emerson Electric Co.,EMR,7/13/78,3,3.052083,525600,3.072917,3.052083,0.8070713 +Emerson Electric Co.,EMR,7/14/78,3.020833,3.052083,519600,3.083333,3.03125,0.8015622 +Emerson Electric Co.,EMR,7/17/78,3.041667,3.041667,421200,3.083333,3.052083,0.8070713 +Emerson Electric Co.,EMR,7/18/78,2.958333,3.041667,264000,3.041667,2.96875,0.7850355 +Emerson Electric Co.,EMR,7/19/78,3.020833,3.020833,865200,3.072917,3.072917,0.81258005 +Emerson Electric Co.,EMR,7/20/78,3.072917,3.072917,535200,3.135417,3.125,0.8263531 +Emerson Electric Co.,EMR,7/21/78,3.072917,3.114583,343200,3.114583,3.104167,0.8208436 +Emerson Electric Co.,EMR,7/24/78,2.989583,3.104167,355200,3.104167,2.989583,0.79054433 +Emerson Electric Co.,EMR,7/25/78,2.979167,2.989583,264000,3.03125,3.010417,0.7960538 +Emerson Electric Co.,EMR,7/26/78,3.010417,3.010417,390000,3.104167,3.104167,0.8208436 +Emerson Electric Co.,EMR,7/27/78,3.083333,3.104167,303600,3.135417,3.125,0.8263531 +Emerson Electric Co.,EMR,7/28/78,3.125,3.125,175200,3.135417,3.135417,0.8291081 +Emerson Electric Co.,EMR,7/31/78,3.083333,3.135417,369600,3.15625,3.104167,0.8208436 +Emerson Electric Co.,EMR,8/1/78,3.083333,3.104167,294000,3.135417,3.083333,0.81533474 +Emerson Electric Co.,EMR,8/2/78,3.072917,3.083333,330000,3.135417,3.135417,0.8291081 +Emerson Electric Co.,EMR,8/3/78,3.166667,3.166667,889200,3.25,3.1875,0.84287995 +Emerson Electric Co.,EMR,8/4/78,3.135417,3.1875,360000,3.21875,3.208333,0.84838915 +Emerson Electric Co.,EMR,8/7/78,3.135417,3.208333,298800,3.208333,3.15625,0.83461684 +Emerson Electric Co.,EMR,8/8/78,3.135417,3.15625,184800,3.197917,3.197917,0.84563404 +Emerson Electric Co.,EMR,8/9/78,3.1875,3.197917,656400,3.270833,3.239583,0.8566528 +Emerson Electric Co.,EMR,8/10/78,3.177083,3.239583,199200,3.239583,3.197917,0.84563404 +Emerson Electric Co.,EMR,8/11/78,3.166667,3.197917,559200,3.208333,3.197917,0.84563404 +Emerson Electric Co.,EMR,8/14/78,3.1875,3.197917,226800,3.229167,3.1875,0.84287995 +Emerson Electric Co.,EMR,8/15/78,3.135417,3.1875,165600,3.197917,3.166667,0.83737093 +Emerson Electric Co.,EMR,8/16/78,3.166667,3.166667,187200,3.21875,3.1875,0.84287995 +Emerson Electric Co.,EMR,8/17/78,3.208333,3.208333,820800,3.270833,3.229167,0.85389847 +Emerson Electric Co.,EMR,8/18/78,3.229167,3.229167,134400,3.260417,3.239583,0.8566528 +Emerson Electric Co.,EMR,8/21/78,3.114583,3.21875,248400,3.21875,3.135417,0.83555526 +Emerson Electric Co.,EMR,8/22/78,3.083333,3.125,330000,3.125,3.083333,0.82167566 +Emerson Electric Co.,EMR,8/23/78,3.083333,3.083333,277200,3.15625,3.135417,0.83555526 +Emerson Electric Co.,EMR,8/24/78,3.125,3.135417,343200,3.1875,3.125,0.8327793 +Emerson Electric Co.,EMR,8/25/78,3.104167,3.125,1058400,3.125,3.104167,0.82722783 +Emerson Electric Co.,EMR,8/28/78,3.083333,3.104167,192000,3.125,3.083333,0.82167566 +Emerson Electric Co.,EMR,8/29/78,3.010417,3.083333,204000,3.083333,3.010417,0.8022446 +Emerson Electric Co.,EMR,8/30/78,3.010417,3.010417,631200,3.072917,3.03125,0.80779606 +Emerson Electric Co.,EMR,8/31/78,3.020833,3.03125,561600,3.125,3.125,0.8327793 +Emerson Electric Co.,EMR,9/1/78,3.041667,3.125,655200,3.135417,3.072917,0.81890017 +Emerson Electric Co.,EMR,9/5/78,3.052083,3.072917,298800,3.083333,3.083333,0.82167566 +Emerson Electric Co.,EMR,9/6/78,3.104167,3.104167,886800,3.135417,3.135417,0.83555526 +Emerson Electric Co.,EMR,9/7/78,3.135417,3.135417,334800,3.21875,3.21875,0.85776305 +Emerson Electric Co.,EMR,9/8/78,3.229167,3.229167,571200,3.270833,3.229167,0.8605386 +Emerson Electric Co.,EMR,9/11/78,3.166667,3.229167,342000,3.25,3.197917,0.8522104 +Emerson Electric Co.,EMR,9/12/78,3.166667,3.197917,849600,3.229167,3.166667,0.84388334 +Emerson Electric Co.,EMR,9/13/78,3.15625,3.166667,343200,3.1875,3.166667,0.84388334 +Emerson Electric Co.,EMR,9/14/78,3.104167,3.15625,489600,3.15625,3.104167,0.82722783 +Emerson Electric Co.,EMR,9/15/78,3.072917,3.083333,219600,3.083333,3.072917,0.81890017 +Emerson Electric Co.,EMR,9/18/78,2.958333,3.072917,392400,3.104167,2.958333,0.7883645 +Emerson Electric Co.,EMR,9/19/78,2.885417,2.958333,339600,3,2.979167,0.7939164 +Emerson Electric Co.,EMR,9/20/78,2.9375,2.979167,591600,3.010417,2.947917,0.7855883 +Emerson Electric Co.,EMR,9/21/78,2.916667,2.947917,354000,2.989583,2.916667,0.7772607 +Emerson Electric Co.,EMR,9/22/78,2.947917,2.947917,336000,2.979167,2.947917,0.7855883 +Emerson Electric Co.,EMR,9/25/78,2.90625,2.947917,466800,2.96875,2.916667,0.7772607 +Emerson Electric Co.,EMR,9/26/78,2.875,2.916667,1454400,2.916667,2.885417,0.7689334 +Emerson Electric Co.,EMR,9/27/78,2.833333,2.885417,768000,2.90625,2.833333,0.755053 +Emerson Electric Co.,EMR,9/28/78,2.791667,2.833333,930000,2.833333,2.833333,0.755053 +Emerson Electric Co.,EMR,9/29/78,2.822917,2.833333,621600,2.875,2.875,0.7661571 +Emerson Electric Co.,EMR,10/2/78,2.854167,2.875,220800,2.885417,2.875,0.7661571 +Emerson Electric Co.,EMR,10/3/78,2.822917,2.875,453600,2.90625,2.833333,0.755053 +Emerson Electric Co.,EMR,10/4/78,2.770833,2.822917,579600,2.822917,2.802083,0.7467255 +Emerson Electric Co.,EMR,10/5/78,2.822917,2.822917,528000,2.875,2.854167,0.76060504 +Emerson Electric Co.,EMR,10/6/78,2.833333,2.854167,330000,2.875,2.833333,0.755053 +Emerson Electric Co.,EMR,10/9/78,2.854167,2.854167,318000,2.916667,2.916667,0.7772607 +Emerson Electric Co.,EMR,10/10/78,2.885417,2.916667,294000,2.916667,2.90625,0.7744851 +Emerson Electric Co.,EMR,10/11/78,2.885417,2.90625,670800,2.958333,2.9375,0.7828126 +Emerson Electric Co.,EMR,10/12/78,2.90625,2.9375,2304000,2.96875,2.916667,0.7772607 +Emerson Electric Co.,EMR,10/13/78,2.875,2.916667,870000,2.916667,2.885417,0.7689334 +Emerson Electric Co.,EMR,10/16/78,2.822917,2.885417,510000,2.885417,2.833333,0.755053 +Emerson Electric Co.,EMR,10/17/78,2.802083,2.833333,691200,2.854167,2.854167,0.76060504 +Emerson Electric Co.,EMR,10/18/78,2.802083,2.854167,1060800,2.864583,2.822917,0.7522775 +Emerson Electric Co.,EMR,10/19/78,2.822917,2.822917,321600,2.833333,2.822917,0.7522775 +Emerson Electric Co.,EMR,10/20/78,2.802083,2.822917,433200,2.864583,2.864583,0.7633813 +Emerson Electric Co.,EMR,10/23/78,2.833333,2.864583,638400,2.864583,2.854167,0.76060504 +Emerson Electric Co.,EMR,10/24/78,2.833333,2.854167,322800,2.864583,2.854167,0.76060504 +Emerson Electric Co.,EMR,10/25/78,2.822917,2.854167,301200,2.854167,2.854167,0.76060504 +Emerson Electric Co.,EMR,10/26/78,2.822917,2.854167,357600,2.854167,2.822917,0.7522775 +Emerson Electric Co.,EMR,10/27/78,2.791667,2.822917,541200,2.833333,2.802083,0.7467255 +Emerson Electric Co.,EMR,10/30/78,2.708333,2.802083,739200,2.822917,2.802083,0.7467255 +Emerson Electric Co.,EMR,10/31/78,2.791667,2.802083,469200,2.854167,2.822917,0.7522775 +Emerson Electric Co.,EMR,11/1/78,2.822917,2.822917,1286400,2.885417,2.885417,0.7689334 +Emerson Electric Co.,EMR,11/2/78,2.854167,2.885417,489600,2.90625,2.854167,0.76060504 +Emerson Electric Co.,EMR,11/3/78,2.833333,2.854167,247200,2.885417,2.885417,0.7689334 +Emerson Electric Co.,EMR,11/6/78,2.854167,2.885417,246000,2.90625,2.854167,0.76060504 +Emerson Electric Co.,EMR,11/7/78,2.802083,2.833333,218400,2.833333,2.822917,0.7522775 +Emerson Electric Co.,EMR,11/8/78,2.760417,2.822917,492000,2.822917,2.822917,0.7522775 +Emerson Electric Co.,EMR,11/9/78,2.833333,2.833333,256800,2.885417,2.854167,0.76060504 +Emerson Electric Co.,EMR,11/10/78,2.854167,2.854167,284400,2.885417,2.875,0.7661571 +Emerson Electric Co.,EMR,11/13/78,2.864583,2.875,379200,2.885417,2.864583,0.7633813 +Emerson Electric Co.,EMR,11/14/78,2.854167,2.864583,225600,2.885417,2.854167,0.76060504 +Emerson Electric Co.,EMR,11/15/78,2.875,2.875,366000,2.916667,2.875,0.7661571 +Emerson Electric Co.,EMR,11/16/78,2.875,2.875,495600,2.9375,2.9375,0.7828126 +Emerson Electric Co.,EMR,11/17/78,2.916667,2.9375,177600,2.96875,2.9375,0.79088956 +Emerson Electric Co.,EMR,11/20/78,2.9375,2.9375,428400,2.989583,2.958333,0.79649866 +Emerson Electric Co.,EMR,11/21/78,2.885417,2.958333,298800,2.96875,2.885417,0.7768673 +Emerson Electric Co.,EMR,11/22/78,2.885417,2.885417,256800,2.916667,2.90625,0.78247625 +Emerson Electric Co.,EMR,11/24/78,2.875,2.90625,153600,2.90625,2.875,0.77406216 +Emerson Electric Co.,EMR,11/27/78,2.864583,2.875,391200,2.9375,2.864583,0.77125806 +Emerson Electric Co.,EMR,11/28/78,2.864583,2.864583,232800,2.9375,2.864583,0.77125806 +Emerson Electric Co.,EMR,11/29/78,2.822917,2.864583,447600,2.885417,2.822917,0.7600394 +Emerson Electric Co.,EMR,11/30/78,2.791667,2.822917,370800,2.854167,2.822917,0.7600394 +Emerson Electric Co.,EMR,12/1/78,2.833333,2.833333,609600,2.885417,2.885417,0.7768673 +Emerson Electric Co.,EMR,12/4/78,2.875,2.885417,194400,2.90625,2.90625,0.78247625 +Emerson Electric Co.,EMR,12/5/78,2.875,2.90625,393600,2.9375,2.9375,0.79088956 +Emerson Electric Co.,EMR,12/6/78,2.9375,2.9375,332400,2.989583,2.96875,0.79930365 +Emerson Electric Co.,EMR,12/7/78,2.958333,2.96875,1310400,3.03125,3,0.8077174 +Emerson Electric Co.,EMR,12/8/78,2.979167,3,478800,3.020833,2.989583,0.80491257 +Emerson Electric Co.,EMR,12/11/78,2.979167,2.989583,621600,3.041667,3.03125,0.8161312 +Emerson Electric Co.,EMR,12/12/78,3.03125,3.03125,472800,3.104167,3.03125,0.8161312 +Emerson Electric Co.,EMR,12/13/78,2.989583,3.03125,553200,3.072917,3,0.8077174 +Emerson Electric Co.,EMR,12/14/78,2.979167,3,758400,3.010417,3,0.8077174 +Emerson Electric Co.,EMR,12/15/78,2.916667,2.989583,457200,2.989583,2.947917,0.79369426 +Emerson Electric Co.,EMR,12/18/78,2.864583,2.916667,327600,2.916667,2.885417,0.7768673 +Emerson Electric Co.,EMR,12/19/78,2.875,2.885417,218400,2.96875,2.885417,0.7768673 +Emerson Electric Co.,EMR,12/20/78,2.90625,2.90625,836400,2.947917,2.947917,0.79369426 +Emerson Electric Co.,EMR,12/21/78,2.916667,2.947917,416400,2.96875,2.947917,0.79369426 +Emerson Electric Co.,EMR,12/22/78,2.958333,2.958333,943200,3.03125,3,0.8077174 +Emerson Electric Co.,EMR,12/26/78,3,3,513600,3.052083,3.041667,0.8189358 +Emerson Electric Co.,EMR,12/27/78,2.979167,3.020833,324000,3.020833,3,0.8077174 +Emerson Electric Co.,EMR,12/28/78,2.958333,2.989583,254400,2.989583,2.958333,0.79649866 +Emerson Electric Co.,EMR,12/29/78,2.958333,2.958333,117600,2.989583,2.96875,0.79930365 +Emerson Electric Co.,EMR,1/2/79,2.885417,2.958333,308400,2.958333,2.958333,0.79649866 +Emerson Electric Co.,EMR,1/3/79,2.947917,2.958333,529200,3,2.989583,0.80491257 +Emerson Electric Co.,EMR,1/4/79,2.979167,2.989583,997200,3.104167,3.104167,0.8357628 +Emerson Electric Co.,EMR,1/5/79,3.104167,3.104167,430800,3.15625,3.135417,0.84417737 +Emerson Electric Co.,EMR,1/8/79,3.104167,3.135417,141600,3.15625,3.135417,0.84417737 +Emerson Electric Co.,EMR,1/9/79,3.072917,3.135417,1054800,3.135417,3.114583,0.8385675 +Emerson Electric Co.,EMR,1/10/79,3.072917,3.104167,271200,3.104167,3.104167,0.8357628 +Emerson Electric Co.,EMR,1/11/79,3.072917,3.104167,183600,3.104167,3.104167,0.8357628 +Emerson Electric Co.,EMR,1/12/79,3.114583,3.114583,506400,3.1875,3.114583,0.8385675 +Emerson Electric Co.,EMR,1/15/79,3.125,3.125,598800,3.166667,3.166667,0.8525906 +Emerson Electric Co.,EMR,1/16/79,3.104167,3.166667,1449600,3.166667,3.104167,0.8357628 +Emerson Electric Co.,EMR,1/17/79,3.083333,3.104167,1388400,3.125,3.125,0.8413724 +Emerson Electric Co.,EMR,1/18/79,3.083333,3.125,273600,3.125,3.083333,0.83015376 +Emerson Electric Co.,EMR,1/19/79,3.104167,3.104167,460800,3.114583,3.104167,0.8357628 +Emerson Electric Co.,EMR,1/22/79,3.041667,3.104167,206400,3.104167,3.072917,0.8273493 +Emerson Electric Co.,EMR,1/23/79,3.072917,3.072917,230400,3.083333,3.083333,0.83015376 +Emerson Electric Co.,EMR,1/24/79,3.041667,3.083333,135600,3.104167,3.041667,0.8189358 +Emerson Electric Co.,EMR,1/25/79,3.041667,3.041667,606000,3.135417,3.083333,0.83015376 +Emerson Electric Co.,EMR,1/26/79,3.072917,3.083333,519600,3.083333,3.072917,0.8273493 +Emerson Electric Co.,EMR,1/29/79,3.052083,3.072917,699600,3.104167,3.104167,0.8357628 +Emerson Electric Co.,EMR,1/30/79,3.072917,3.104167,304800,3.104167,3.083333,0.83015376 +Emerson Electric Co.,EMR,1/31/79,2.979167,3.083333,218400,3.083333,3,0.8077174 +Emerson Electric Co.,EMR,2/1/79,3,3,346800,3.03125,3.020833,0.8133262 +Emerson Electric Co.,EMR,2/2/79,2.979167,3.010417,348000,3.010417,2.979167,0.80210865 +Emerson Electric Co.,EMR,2/5/79,2.916667,2.947917,596400,2.947917,2.9375,0.79088956 +Emerson Electric Co.,EMR,2/6/79,2.916667,2.9375,228000,2.947917,2.947917,0.79369426 +Emerson Electric Co.,EMR,2/7/79,2.864583,2.916667,2038800,2.916667,2.864583,0.77125806 +Emerson Electric Co.,EMR,2/8/79,2.854167,2.864583,440400,2.875,2.864583,0.77125806 +Emerson Electric Co.,EMR,2/9/79,2.833333,2.864583,1123200,2.864583,2.854167,0.76845306 +Emerson Electric Co.,EMR,2/12/79,2.833333,2.854167,308400,2.854167,2.854167,0.76845306 +Emerson Electric Co.,EMR,2/13/79,2.854167,2.854167,517200,2.90625,2.875,0.77406216 +Emerson Electric Co.,EMR,2/14/79,2.854167,2.875,636000,2.885417,2.885417,0.7768673 +Emerson Electric Co.,EMR,2/15/79,2.864583,2.885417,217200,2.916667,2.875,0.77406216 +Emerson Electric Co.,EMR,2/16/79,2.833333,2.864583,532800,2.864583,2.833333,0.77088803 +Emerson Electric Co.,EMR,2/20/79,2.833333,2.833333,512400,2.864583,2.854167,0.77655643 +Emerson Electric Co.,EMR,2/21/79,2.802083,2.854167,489600,2.864583,2.822917,0.76805425 +Emerson Electric Co.,EMR,2/22/79,2.78125,2.822917,332400,2.822917,2.791667,0.75955164 +Emerson Electric Co.,EMR,2/23/79,2.760417,2.791667,411600,2.791667,2.760417,0.75105 +Emerson Electric Co.,EMR,2/26/79,2.75,2.760417,142800,2.791667,2.770833,0.7538836 +Emerson Electric Co.,EMR,2/27/79,2.729167,2.770833,757200,2.770833,2.739583,0.74538094 +Emerson Electric Co.,EMR,2/28/79,2.708333,2.739583,471600,2.739583,2.739583,0.74538094 +Emerson Electric Co.,EMR,3/1/79,2.729167,2.739583,187200,2.760417,2.75,0.7482152 +Emerson Electric Co.,EMR,3/2/79,2.760417,2.760417,274800,2.802083,2.770833,0.7538836 +Emerson Electric Co.,EMR,3/5/79,2.770833,2.770833,482400,2.822917,2.78125,0.7567173 +Emerson Electric Co.,EMR,3/6/79,2.75,2.78125,363600,2.78125,2.75,0.7482152 +Emerson Electric Co.,EMR,3/7/79,2.75,2.75,352800,2.791667,2.770833,0.7538836 +Emerson Electric Co.,EMR,3/8/79,2.770833,2.770833,262800,2.822917,2.822917,0.76805425 +Emerson Electric Co.,EMR,3/9/79,2.822917,2.822917,232800,2.833333,2.822917,0.76805425 +Emerson Electric Co.,EMR,3/12/79,2.791667,2.802083,168000,2.802083,2.791667,0.75955164 +Emerson Electric Co.,EMR,3/13/79,2.770833,2.791667,664800,2.791667,2.770833,0.7538836 +Emerson Electric Co.,EMR,3/14/79,2.770833,2.770833,487200,2.802083,2.802083,0.7623857 +Emerson Electric Co.,EMR,3/15/79,2.791667,2.802083,260400,2.833333,2.822917,0.76805425 +Emerson Electric Co.,EMR,3/16/79,2.791667,2.822917,344400,2.833333,2.791667,0.75955164 +Emerson Electric Co.,EMR,3/19/79,2.791667,2.791667,236400,2.822917,2.802083,0.7623857 +Emerson Electric Co.,EMR,3/20/79,2.770833,2.802083,754800,2.802083,2.78125,0.7567173 +Emerson Electric Co.,EMR,3/21/79,2.770833,2.78125,553200,2.802083,2.802083,0.7623857 +Emerson Electric Co.,EMR,3/22/79,2.802083,2.802083,698400,2.822917,2.802083,0.7623857 +Emerson Electric Co.,EMR,3/23/79,2.822917,2.822917,372000,2.833333,2.822917,0.76805425 +Emerson Electric Co.,EMR,3/26/79,2.802083,2.822917,176400,2.822917,2.802083,0.7623857 +Emerson Electric Co.,EMR,3/27/79,2.822917,2.822917,1219200,2.854167,2.822917,0.76805425 +Emerson Electric Co.,EMR,3/28/79,2.791667,2.822917,2312400,2.833333,2.822917,0.76805425 +Emerson Electric Co.,EMR,3/29/79,2.770833,2.822917,2581200,2.822917,2.822917,0.76805425 +Emerson Electric Co.,EMR,3/30/79,2.770833,2.822917,441600,2.822917,2.791667,0.75955164 +Emerson Electric Co.,EMR,4/2/79,2.75,2.791667,392400,2.791667,2.78125,0.7567173 +Emerson Electric Co.,EMR,4/3/79,2.770833,2.78125,324000,2.802083,2.791667,0.75955164 +Emerson Electric Co.,EMR,4/4/79,2.822917,2.822917,466800,2.854167,2.854167,0.77655643 +Emerson Electric Co.,EMR,4/5/79,2.833333,2.854167,313200,2.864583,2.854167,0.77655643 +Emerson Electric Co.,EMR,4/6/79,2.854167,2.854167,265200,2.864583,2.854167,0.77655643 +Emerson Electric Co.,EMR,4/9/79,2.822917,2.854167,112800,2.854167,2.822917,0.76805425 +Emerson Electric Co.,EMR,4/10/79,2.791667,2.822917,152400,2.833333,2.822917,0.76805425 +Emerson Electric Co.,EMR,4/11/79,2.75,2.822917,552000,2.822917,2.75,0.7482152 +Emerson Electric Co.,EMR,4/12/79,2.729167,2.75,370800,2.770833,2.75,0.7482152 +Emerson Electric Co.,EMR,4/16/79,2.71875,2.75,192000,2.75,2.729167,0.74254674 +Emerson Electric Co.,EMR,4/17/79,2.71875,2.729167,1039200,2.760417,2.739583,0.74538094 +Emerson Electric Co.,EMR,4/18/79,2.729167,2.739583,238800,2.791667,2.78125,0.7567173 +Emerson Electric Co.,EMR,4/19/79,2.770833,2.78125,471600,2.791667,2.791667,0.75955164 +Emerson Electric Co.,EMR,4/20/79,2.760417,2.78125,469200,2.78125,2.760417,0.75105 +Emerson Electric Co.,EMR,4/23/79,2.760417,2.760417,268800,2.791667,2.770833,0.7538836 +Emerson Electric Co.,EMR,4/24/79,2.78125,2.78125,448800,2.822917,2.78125,0.7567173 +Emerson Electric Co.,EMR,4/25/79,2.802083,2.802083,806400,2.833333,2.833333,0.77088803 +Emerson Electric Co.,EMR,4/26/79,2.822917,2.833333,235200,2.833333,2.822917,0.76805425 +Emerson Electric Co.,EMR,4/27/79,2.822917,2.822917,393600,2.822917,2.822917,0.76805425 +Emerson Electric Co.,EMR,4/30/79,2.822917,2.822917,198000,2.833333,2.822917,0.76805425 +Emerson Electric Co.,EMR,5/1/79,2.802083,2.822917,379200,2.854167,2.854167,0.77655643 +Emerson Electric Co.,EMR,5/2/79,2.822917,2.854167,658800,2.854167,2.854167,0.77655643 +Emerson Electric Co.,EMR,5/3/79,2.822917,2.854167,285600,2.854167,2.833333,0.77088803 +Emerson Electric Co.,EMR,5/4/79,2.822917,2.833333,478800,2.854167,2.833333,0.77088803 +Emerson Electric Co.,EMR,5/7/79,2.822917,2.833333,854400,2.854167,2.822917,0.76805425 +Emerson Electric Co.,EMR,5/8/79,2.822917,2.822917,241200,2.854167,2.854167,0.77655643 +Emerson Electric Co.,EMR,5/9/79,2.833333,2.854167,843600,2.854167,2.833333,0.77088803 +Emerson Electric Co.,EMR,5/10/79,2.802083,2.833333,324000,2.854167,2.833333,0.77088803 +Emerson Electric Co.,EMR,5/11/79,2.802083,2.833333,338400,2.833333,2.802083,0.7623857 +Emerson Electric Co.,EMR,5/14/79,2.78125,2.802083,300000,2.822917,2.78125,0.7567173 +Emerson Electric Co.,EMR,5/15/79,2.770833,2.78125,564000,2.802083,2.770833,0.7538836 +Emerson Electric Co.,EMR,5/16/79,2.760417,2.770833,402000,2.78125,2.78125,0.7567173 +Emerson Electric Co.,EMR,5/17/79,2.770833,2.78125,798000,2.791667,2.770833,0.7538836 +Emerson Electric Co.,EMR,5/18/79,2.770833,2.770833,1060800,2.802083,2.78125,0.7567173 +Emerson Electric Co.,EMR,5/21/79,2.78125,2.78125,429600,2.802083,2.78125,0.76496863 +Emerson Electric Co.,EMR,5/22/79,2.791667,2.791667,490800,2.833333,2.833333,0.7792939 +Emerson Electric Co.,EMR,5/23/79,2.833333,2.833333,1094400,2.885417,2.854167,0.78502417 +Emerson Electric Co.,EMR,5/24/79,2.854167,2.854167,589200,2.916667,2.885417,0.7936194 +Emerson Electric Co.,EMR,5/25/79,2.875,2.885417,225600,2.90625,2.885417,0.7936194 +Emerson Electric Co.,EMR,5/29/79,2.875,2.885417,297600,2.90625,2.875,0.7907542 +Emerson Electric Co.,EMR,5/30/79,2.854167,2.875,394800,2.885417,2.864583,0.7878895 +Emerson Electric Co.,EMR,5/31/79,2.833333,2.864583,369600,2.885417,2.875,0.7907542 +Emerson Electric Co.,EMR,6/1/79,2.854167,2.875,223200,2.885417,2.864583,0.7878895 +Emerson Electric Co.,EMR,6/4/79,2.854167,2.854167,199200,2.854167,2.854167,0.78502417 +Emerson Electric Co.,EMR,6/5/79,2.854167,2.854167,530400,2.885417,2.885417,0.7936194 +Emerson Electric Co.,EMR,6/6/79,2.875,2.885417,535200,2.90625,2.885417,0.7936194 +Emerson Electric Co.,EMR,6/7/79,2.875,2.885417,276000,2.885417,2.885417,0.7936194 +Emerson Electric Co.,EMR,6/8/79,2.833333,2.875,310800,2.875,2.854167,0.78502417 +Emerson Electric Co.,EMR,6/11/79,2.791667,2.854167,152400,2.854167,2.822917,0.77642924 +Emerson Electric Co.,EMR,6/12/79,2.802083,2.822917,532800,2.854167,2.854167,0.78502417 +Emerson Electric Co.,EMR,6/13/79,2.854167,2.854167,1047600,2.90625,2.875,0.7907542 +Emerson Electric Co.,EMR,6/14/79,2.854167,2.875,385200,2.885417,2.875,0.7907542 +Emerson Electric Co.,EMR,6/15/79,2.854167,2.864583,105600,2.864583,2.854167,0.78502417 +Emerson Electric Co.,EMR,6/18/79,2.822917,2.854167,183600,2.854167,2.822917,0.77642924 +Emerson Electric Co.,EMR,6/19/79,2.78125,2.822917,312000,2.833333,2.78125,0.76496863 +Emerson Electric Co.,EMR,6/20/79,2.760417,2.78125,408000,2.791667,2.770833,0.76210403 +Emerson Electric Co.,EMR,6/21/79,2.760417,2.770833,622800,2.78125,2.770833,0.76210403 +Emerson Electric Co.,EMR,6/22/79,2.770833,2.770833,824400,2.791667,2.78125,0.76496863 +Emerson Electric Co.,EMR,6/25/79,2.78125,2.78125,544800,2.864583,2.864583,0.7878895 +Emerson Electric Co.,EMR,6/26/79,2.885417,2.885417,669600,2.9375,2.885417,0.7936194 +Emerson Electric Co.,EMR,6/27/79,2.885417,2.885417,696000,2.96875,2.958333,0.8136744 +Emerson Electric Co.,EMR,6/28/79,2.958333,2.958333,438000,3.020833,3.010417,0.82799995 +Emerson Electric Co.,EMR,6/29/79,2.989583,3.010417,153600,3.010417,3,0.8251353 +Emerson Electric Co.,EMR,7/2/79,2.875,3,1342800,3.010417,2.885417,0.7936194 +Emerson Electric Co.,EMR,7/3/79,2.833333,2.885417,468000,2.885417,2.885417,0.7936194 +Emerson Electric Co.,EMR,7/5/79,2.833333,2.875,156000,2.875,2.854167,0.78502417 +Emerson Electric Co.,EMR,7/6/79,2.854167,2.854167,732000,2.864583,2.854167,0.78502417 +Emerson Electric Co.,EMR,7/9/79,2.864583,2.864583,272400,2.90625,2.875,0.7907542 +Emerson Electric Co.,EMR,7/10/79,2.875,2.875,416400,2.916667,2.885417,0.7936194 +Emerson Electric Co.,EMR,7/11/79,2.854167,2.885417,279600,2.885417,2.864583,0.7878895 +Emerson Electric Co.,EMR,7/12/79,2.864583,2.864583,171600,2.885417,2.875,0.7907542 +Emerson Electric Co.,EMR,7/13/79,2.864583,2.875,138000,2.885417,2.864583,0.7878895 +Emerson Electric Co.,EMR,7/16/79,2.822917,2.864583,295200,2.875,2.833333,0.7792939 +Emerson Electric Co.,EMR,7/17/79,2.739583,2.833333,514800,2.833333,2.739583,0.7535087 +Emerson Electric Co.,EMR,7/18/79,2.708333,2.739583,763200,2.739583,2.708333,0.7449135 +Emerson Electric Co.,EMR,7/19/79,2.71875,2.71875,888000,2.78125,2.729167,0.7506435 +Emerson Electric Co.,EMR,7/20/79,2.71875,2.729167,414000,2.75,2.729167,0.7506435 +Emerson Electric Co.,EMR,7/23/79,2.6875,2.729167,1141200,2.739583,2.6875,0.7391834 +Emerson Electric Co.,EMR,7/24/79,2.708333,2.708333,858000,2.739583,2.739583,0.7535087 +Emerson Electric Co.,EMR,7/25/79,2.739583,2.739583,435600,2.822917,2.802083,0.7706988 +Emerson Electric Co.,EMR,7/26/79,2.802083,2.802083,378000,2.833333,2.833333,0.7792939 +Emerson Electric Co.,EMR,7/27/79,2.78125,2.833333,244800,2.833333,2.822917,0.77642924 +Emerson Electric Co.,EMR,7/30/79,2.822917,2.822917,445200,2.854167,2.822917,0.77642924 +Emerson Electric Co.,EMR,7/31/79,2.833333,2.833333,255600,2.885417,2.864583,0.7878895 +Emerson Electric Co.,EMR,8/1/79,2.854167,2.864583,464400,2.885417,2.875,0.7907542 +Emerson Electric Co.,EMR,8/2/79,2.854167,2.875,873600,2.885417,2.885417,0.7936194 +Emerson Electric Co.,EMR,8/3/79,2.854167,2.875,492000,2.875,2.854167,0.78502417 +Emerson Electric Co.,EMR,8/6/79,2.854167,2.854167,146400,2.875,2.854167,0.78502417 +Emerson Electric Co.,EMR,8/7/79,2.864583,2.864583,610800,2.947917,2.9375,0.8079443 +Emerson Electric Co.,EMR,8/8/79,2.947917,2.947917,302400,2.989583,2.96875,0.81653976 +Emerson Electric Co.,EMR,8/9/79,2.958333,2.96875,427200,2.979167,2.96875,0.81653976 +Emerson Electric Co.,EMR,8/10/79,2.96875,2.96875,711600,3.020833,3.010417,0.82799995 +Emerson Electric Co.,EMR,8/13/79,2.958333,3.010417,681600,3.114583,3.083333,0.84805554 +Emerson Electric Co.,EMR,8/14/79,3.083333,3.083333,972000,3.135417,3.135417,0.86238104 +Emerson Electric Co.,EMR,8/15/79,3.104167,3.135417,658800,3.166667,3.166667,0.8709761 +Emerson Electric Co.,EMR,8/16/79,3.166667,3.166667,838800,3.25,3.166667,0.8709761 +Emerson Electric Co.,EMR,8/17/79,3.104167,3.135417,579600,3.135417,3.104167,0.8537848 +Emerson Electric Co.,EMR,8/20/79,3.072917,3.104167,382800,3.135417,3.104167,0.86211663 +Emerson Electric Co.,EMR,8/21/79,3.083333,3.104167,177600,3.125,3.104167,0.86211663 +Emerson Electric Co.,EMR,8/22/79,3.083333,3.104167,613200,3.114583,3.104167,0.86211663 +Emerson Electric Co.,EMR,8/23/79,3.052083,3.083333,903600,3.083333,3.072917,0.85343796 +Emerson Electric Co.,EMR,8/24/79,2.979167,3.041667,507600,3.041667,2.979167,0.8274013 +Emerson Electric Co.,EMR,8/27/79,2.979167,2.979167,328800,3.03125,3.010417,0.83608025 +Emerson Electric Co.,EMR,8/28/79,3.010417,3.010417,217200,3.072917,3.052083,0.8476524 +Emerson Electric Co.,EMR,8/29/79,3.020833,3.052083,216000,3.052083,3.020833,0.83897305 +Emerson Electric Co.,EMR,8/30/79,3.010417,3.020833,434400,3.041667,3.03125,0.84186643 +Emerson Electric Co.,EMR,8/31/79,3,3.03125,482400,3.03125,3.010417,0.83608025 +Emerson Electric Co.,EMR,9/4/79,2.989583,3.010417,166800,3.020833,3.010417,0.83608025 +Emerson Electric Co.,EMR,9/5/79,2.979167,3.010417,873600,3.010417,2.989583,0.8302939 +Emerson Electric Co.,EMR,9/6/79,2.989583,2.989583,195600,3.010417,3,0.8331876 +Emerson Electric Co.,EMR,9/7/79,2.979167,3,238800,3.010417,2.979167,0.8274013 +Emerson Electric Co.,EMR,9/10/79,2.979167,2.979167,380400,3.010417,2.989583,0.8302939 +Emerson Electric Co.,EMR,9/11/79,2.96875,2.989583,175200,3,2.979167,0.8274013 +Emerson Electric Co.,EMR,9/12/79,2.96875,2.979167,273600,3,2.979167,0.8274013 +Emerson Electric Co.,EMR,9/13/79,2.947917,2.979167,426000,2.989583,2.947917,0.8187221 +Emerson Electric Co.,EMR,9/14/79,2.916667,2.947917,769200,3.010417,3,0.8331876 +Emerson Electric Co.,EMR,9/17/79,2.958333,3,370800,3.020833,2.958333,0.8216148 +Emerson Electric Co.,EMR,9/18/79,2.9375,2.958333,687600,2.979167,2.947917,0.8187221 +Emerson Electric Co.,EMR,9/19/79,2.916667,2.947917,342000,2.958333,2.9375,0.8158288 +Emerson Electric Co.,EMR,9/20/79,2.916667,2.9375,238800,2.947917,2.947917,0.8187221 +Emerson Electric Co.,EMR,9/21/79,2.9375,2.947917,741600,3.010417,3,0.8331876 +Emerson Electric Co.,EMR,9/24/79,2.979167,3,664800,3.03125,2.989583,0.8302939 +Emerson Electric Co.,EMR,9/25/79,2.916667,2.96875,516000,2.96875,2.916667,0.8100431 +Emerson Electric Co.,EMR,9/26/79,2.947917,2.947917,1462800,3,2.979167,0.8274013 +Emerson Electric Co.,EMR,9/27/79,2.9375,2.958333,169200,2.958333,2.958333,0.8216148 +Emerson Electric Co.,EMR,9/28/79,2.916667,2.958333,398400,2.958333,2.9375,0.8158288 +Emerson Electric Co.,EMR,10/1/79,2.885417,2.916667,884400,2.916667,2.916667,0.8100431 +Emerson Electric Co.,EMR,10/2/79,2.885417,2.916667,1216800,2.916667,2.885417,0.80136406 +Emerson Electric Co.,EMR,10/3/79,2.864583,2.885417,330000,2.90625,2.875,0.79847085 +Emerson Electric Co.,EMR,10/4/79,2.885417,2.885417,654000,2.916667,2.916667,0.8100431 +Emerson Electric Co.,EMR,10/5/79,2.90625,2.916667,1344000,2.947917,2.916667,0.8100431 +Emerson Electric Co.,EMR,10/8/79,2.885417,2.916667,309600,2.916667,2.885417,0.80136406 +Emerson Electric Co.,EMR,10/9/79,2.833333,2.875,910800,2.875,2.854167,0.792685 +Emerson Electric Co.,EMR,10/10/79,2.802083,2.854167,847200,2.864583,2.833333,0.78689885 +Emerson Electric Co.,EMR,10/11/79,2.822917,2.833333,555600,2.875,2.822917,0.7840062 +Emerson Electric Co.,EMR,10/12/79,2.791667,2.822917,285600,2.854167,2.802083,0.7782198 +Emerson Electric Co.,EMR,10/15/79,2.697917,2.78125,408000,2.78125,2.708333,0.75218296 +Emerson Electric Co.,EMR,10/16/79,2.697917,2.708333,601200,2.822917,2.791667,0.775327 +Emerson Electric Co.,EMR,10/17/79,2.75,2.791667,362400,2.822917,2.75,0.76375496 +Emerson Electric Co.,EMR,10/18/79,2.666667,2.739583,409200,2.739583,2.739583,0.760862 +Emerson Electric Co.,EMR,10/19/79,2.6875,2.71875,560400,2.71875,2.6875,0.74639696 +Emerson Electric Co.,EMR,10/22/79,2.666667,2.6875,310800,2.71875,2.697917,0.7492901 +Emerson Electric Co.,EMR,10/23/79,2.729167,2.729167,405600,2.78125,2.75,0.76375496 +Emerson Electric Co.,EMR,10/24/79,2.739583,2.75,178800,2.770833,2.739583,0.760862 +Emerson Electric Co.,EMR,10/25/79,2.708333,2.739583,321600,2.75,2.739583,0.760862 +Emerson Electric Co.,EMR,10/26/79,2.71875,2.739583,307200,2.739583,2.71875,0.7550756 +Emerson Electric Co.,EMR,10/29/79,2.71875,2.71875,499200,2.770833,2.71875,0.7550756 +Emerson Electric Co.,EMR,10/30/79,2.71875,2.71875,405600,2.760417,2.75,0.76375496 +Emerson Electric Co.,EMR,10/31/79,2.729167,2.75,655200,2.78125,2.75,0.76375496 +Emerson Electric Co.,EMR,11/1/79,2.71875,2.75,604800,2.760417,2.739583,0.760862 +Emerson Electric Co.,EMR,11/2/79,2.729167,2.739583,516000,2.75,2.729167,0.75796884 +Emerson Electric Co.,EMR,11/5/79,2.71875,2.729167,441600,2.75,2.71875,0.7550756 +Emerson Electric Co.,EMR,11/6/79,2.6875,2.71875,562800,2.729167,2.6875,0.74639696 +Emerson Electric Co.,EMR,11/7/79,2.666667,2.6875,933600,2.729167,2.708333,0.75218296 +Emerson Electric Co.,EMR,11/8/79,2.708333,2.708333,466800,2.739583,2.708333,0.75218296 +Emerson Electric Co.,EMR,11/9/79,2.729167,2.729167,346800,2.822917,2.802083,0.7782198 +Emerson Electric Co.,EMR,11/12/79,2.760417,2.802083,133200,2.802083,2.760417,0.7666487 +Emerson Electric Co.,EMR,11/13/79,2.75,2.760417,206400,2.78125,2.75,0.76375496 +Emerson Electric Co.,EMR,11/14/79,2.739583,2.75,250800,2.770833,2.760417,0.7666487 +Emerson Electric Co.,EMR,11/15/79,2.75,2.760417,1228800,2.78125,2.770833,0.76954114 +Emerson Electric Co.,EMR,11/16/79,2.6875,2.739583,466800,2.739583,2.71875,0.76426953 +Emerson Electric Co.,EMR,11/19/79,2.71875,2.71875,436800,2.760417,2.760417,0.77598387 +Emerson Electric Co.,EMR,11/20/79,2.739583,2.760417,927600,2.770833,2.739583,0.7701265 +Emerson Electric Co.,EMR,11/21/79,2.708333,2.739583,786000,2.739583,2.739583,0.7701265 +Emerson Electric Co.,EMR,11/23/79,2.71875,2.739583,235200,2.75,2.71875,0.76426953 +Emerson Electric Co.,EMR,11/26/79,2.71875,2.71875,517200,2.75,2.729167,0.7671981 +Emerson Electric Co.,EMR,11/27/79,2.71875,2.729167,474000,2.75,2.71875,0.76426953 +Emerson Electric Co.,EMR,11/28/79,2.6875,2.71875,526800,2.739583,2.697917,0.7584139 +Emerson Electric Co.,EMR,11/29/79,2.697917,2.697917,2007600,2.739583,2.708333,0.7613418 +Emerson Electric Co.,EMR,11/30/79,2.697917,2.708333,1146000,2.729167,2.697917,0.7584139 +Emerson Electric Co.,EMR,12/3/79,2.697917,2.697917,592800,2.760417,2.739583,0.7701265 +Emerson Electric Co.,EMR,12/4/79,2.739583,2.739583,764400,2.791667,2.75,0.77305496 +Emerson Electric Co.,EMR,12/5/79,2.739583,2.75,324000,2.770833,2.75,0.77305496 +Emerson Electric Co.,EMR,12/6/79,2.708333,2.75,1069200,2.760417,2.760417,0.77598387 +Emerson Electric Co.,EMR,12/7/79,2.75,2.760417,888000,2.78125,2.760417,0.77598387 +Emerson Electric Co.,EMR,12/10/79,2.760417,2.760417,612000,2.822917,2.822917,0.7935526 +Emerson Electric Co.,EMR,12/11/79,2.770833,2.822917,703200,2.822917,2.791667,0.78476775 +Emerson Electric Co.,EMR,12/12/79,2.791667,2.791667,828000,2.885417,2.885417,0.811122 +Emerson Electric Co.,EMR,12/13/79,2.885417,2.885417,510000,2.989583,2.958333,0.831619 +Emerson Electric Co.,EMR,12/14/79,2.916667,2.958333,338400,2.979167,2.9375,0.82576257 +Emerson Electric Co.,EMR,12/17/79,2.916667,2.9375,444000,2.989583,2.958333,0.831619 +Emerson Electric Co.,EMR,12/18/79,2.989583,2.989583,530400,3.03125,3.020833,0.8491888 +Emerson Electric Co.,EMR,12/19/79,2.979167,3.020833,1003200,3.020833,2.989583,0.8404039 +Emerson Electric Co.,EMR,12/20/79,2.958333,2.989583,247200,3.010417,2.96875,0.83454746 +Emerson Electric Co.,EMR,12/21/79,2.96875,2.96875,663600,3,3,0.84333277 +Emerson Electric Co.,EMR,12/24/79,2.958333,3,198000,3,2.979167,0.83747613 +Emerson Electric Co.,EMR,12/26/79,2.916667,2.947917,148800,2.947917,2.916667,0.81990653 +Emerson Electric Co.,EMR,12/27/79,2.90625,2.916667,794400,2.9375,2.9375,0.82576257 +Emerson Electric Co.,EMR,12/28/79,2.90625,2.916667,555600,2.916667,2.916667,0.81990653 +Emerson Electric Co.,EMR,12/31/79,2.885417,2.916667,199200,2.947917,2.916667,0.81990653 +Emerson Electric Co.,EMR,1/2/80,2.90625,2.916667,474000,2.9375,2.90625,0.8169782 +Emerson Electric Co.,EMR,1/3/80,2.90625,2.90625,1308000,2.979167,2.947917,0.8286911 +Emerson Electric Co.,EMR,1/4/80,2.90625,2.947917,675600,2.958333,2.90625,0.8169782 +Emerson Electric Co.,EMR,1/7/80,2.875,2.90625,804000,2.916667,2.885417,0.811122 +Emerson Electric Co.,EMR,1/8/80,2.875,2.885417,1071600,2.916667,2.916667,0.81990653 +Emerson Electric Co.,EMR,1/9/80,2.958333,2.958333,1100400,3.020833,2.96875,0.83454746 +Emerson Electric Co.,EMR,1/10/80,2.958333,2.96875,351600,2.989583,2.979167,0.83747613 +Emerson Electric Co.,EMR,1/11/80,2.96875,2.979167,657600,3.010417,3.010417,0.8462608 +Emerson Electric Co.,EMR,1/14/80,3.010417,3.010417,216000,3.03125,3.020833,0.8491888 +Emerson Electric Co.,EMR,1/15/80,3.020833,3.020833,1256400,3.052083,3.03125,0.8521173 +Emerson Electric Co.,EMR,1/16/80,2.979167,3.03125,693600,3.03125,2.989583,0.8404039 +Emerson Electric Co.,EMR,1/17/80,2.958333,2.989583,504000,3,2.96875,0.83454746 +Emerson Electric Co.,EMR,1/18/80,2.947917,2.96875,385200,2.989583,2.979167,0.83747613 +Emerson Electric Co.,EMR,1/21/80,2.916667,2.979167,711600,2.979167,2.9375,0.82576257 +Emerson Electric Co.,EMR,1/22/80,2.854167,2.9375,928800,2.9375,2.90625,0.8169782 +Emerson Electric Co.,EMR,1/23/80,2.885417,2.90625,421200,3.020833,2.90625,0.8169782 +Emerson Electric Co.,EMR,1/24/80,2.875,2.90625,706800,2.9375,2.885417,0.811122 +Emerson Electric Co.,EMR,1/25/80,2.833333,2.885417,1215600,2.885417,2.833333,0.7964803 +Emerson Electric Co.,EMR,1/28/80,2.833333,2.833333,1826400,2.864583,2.864583,0.8052656 +Emerson Electric Co.,EMR,1/29/80,2.854167,2.864583,1135200,2.90625,2.875,0.80819356 +Emerson Electric Co.,EMR,1/30/80,2.854167,2.875,704400,2.885417,2.885417,0.811122 +Emerson Electric Co.,EMR,1/31/80,2.864583,2.885417,1102800,2.885417,2.875,0.80819356 +Emerson Electric Co.,EMR,2/1/80,2.822917,2.854167,589200,2.854167,2.854167,0.8023371 +Emerson Electric Co.,EMR,2/4/80,2.78125,2.854167,945600,2.854167,2.791667,0.78476775 +Emerson Electric Co.,EMR,2/5/80,2.770833,2.791667,800400,2.833333,2.822917,0.7935526 +Emerson Electric Co.,EMR,2/6/80,2.822917,2.822917,784800,2.885417,2.885417,0.811122 +Emerson Electric Co.,EMR,2/7/80,2.854167,2.885417,919200,2.916667,2.854167,0.8023371 +Emerson Electric Co.,EMR,2/8/80,2.864583,2.864583,681600,2.90625,2.875,0.80819356 +Emerson Electric Co.,EMR,2/11/80,2.854167,2.875,843600,2.947917,2.854167,0.8023371 +Emerson Electric Co.,EMR,2/12/80,2.854167,2.854167,657600,2.885417,2.864583,0.8052656 +Emerson Electric Co.,EMR,2/13/80,2.885417,2.885417,1167600,2.916667,2.916667,0.81990653 +Emerson Electric Co.,EMR,2/14/80,2.875,2.916667,517200,2.916667,2.885417,0.811122 +Emerson Electric Co.,EMR,2/15/80,2.802083,2.833333,424800,2.833333,2.833333,0.80578893 +Emerson Electric Co.,EMR,2/19/80,2.791667,2.833333,484800,2.854167,2.822917,0.8028268 +Emerson Electric Co.,EMR,2/20/80,2.822917,2.822917,604800,2.885417,2.864583,0.8146762 +Emerson Electric Co.,EMR,2/21/80,2.822917,2.864583,586800,2.864583,2.822917,0.8028268 +Emerson Electric Co.,EMR,2/22/80,2.78125,2.822917,550800,2.854167,2.833333,0.80578893 +Emerson Electric Co.,EMR,2/25/80,2.802083,2.833333,1113600,2.833333,2.822917,0.8028268 +Emerson Electric Co.,EMR,2/26/80,2.802083,2.822917,637200,2.833333,2.822917,0.8028268 +Emerson Electric Co.,EMR,2/27/80,2.791667,2.822917,310800,2.833333,2.791667,0.7939397 +Emerson Electric Co.,EMR,2/28/80,2.791667,2.791667,1665600,2.833333,2.822917,0.8028268 +Emerson Electric Co.,EMR,2/29/80,2.791667,2.822917,1844400,2.854167,2.833333,0.80578893 +Emerson Electric Co.,EMR,3/3/80,2.802083,2.822917,506400,2.822917,2.822917,0.8028268 +Emerson Electric Co.,EMR,3/4/80,2.760417,2.822917,438000,2.822917,2.791667,0.7939397 +Emerson Electric Co.,EMR,3/5/80,2.708333,2.760417,1802400,2.760417,2.71875,0.773202 +Emerson Electric Co.,EMR,3/6/80,2.635417,2.697917,2175600,2.697917,2.635417,0.74950284 +Emerson Electric Co.,EMR,3/7/80,2.572917,2.635417,2115600,2.666667,2.614583,0.7435776 +Emerson Electric Co.,EMR,3/10/80,2.583333,2.614583,408000,2.635417,2.583333,0.7346905 +Emerson Electric Co.,EMR,3/11/80,2.583333,2.583333,406800,2.666667,2.666667,0.7583899 +Emerson Electric Co.,EMR,3/12/80,2.604167,2.666667,1244400,2.666667,2.625,0.7465408 +Emerson Electric Co.,EMR,3/13/80,2.604167,2.625,439200,2.65625,2.635417,0.74950284 +Emerson Electric Co.,EMR,3/14/80,2.604167,2.635417,670800,2.635417,2.625,0.7465408 +Emerson Electric Co.,EMR,3/17/80,2.604167,2.625,949200,2.65625,2.604167,0.74061507 +Emerson Electric Co.,EMR,3/18/80,2.583333,2.604167,1530000,2.614583,2.583333,0.7346905 +Emerson Electric Co.,EMR,3/19/80,2.552083,2.583333,1695600,2.614583,2.583333,0.7346905 +Emerson Electric Co.,EMR,3/20/80,2.541667,2.572917,523200,2.572917,2.572917,0.731728 +Emerson Electric Co.,EMR,3/21/80,2.520833,2.572917,1117200,2.583333,2.572917,0.731728 +Emerson Electric Co.,EMR,3/24/80,2.510417,2.572917,368400,2.572917,2.510417,0.7139528 +Emerson Electric Co.,EMR,3/25/80,2.479167,2.510417,2186400,2.510417,2.479167,0.70506585 +Emerson Electric Co.,EMR,3/26/80,2.5,2.5,328800,2.53125,2.5,0.7109906 +Emerson Electric Co.,EMR,3/27/80,2.458333,2.5,537600,2.510417,2.5,0.7109906 +Emerson Electric Co.,EMR,3/28/80,2.5,2.5,489600,2.583333,2.572917,0.731728 +Emerson Electric Co.,EMR,3/31/80,2.583333,2.583333,445200,2.635417,2.635417,0.74950284 +Emerson Electric Co.,EMR,4/1/80,2.604167,2.635417,452400,2.635417,2.625,0.7465408 +Emerson Electric Co.,EMR,4/2/80,2.604167,2.625,440400,2.635417,2.635417,0.74950284 +Emerson Electric Co.,EMR,4/3/80,2.625,2.635417,589200,2.65625,2.65625,0.7554276 +Emerson Electric Co.,EMR,4/7/80,2.604167,2.65625,1270800,2.65625,2.604167,0.74061507 +Emerson Electric Co.,EMR,4/8/80,2.572917,2.604167,2113200,2.635417,2.625,0.7465408 +Emerson Electric Co.,EMR,4/9/80,2.625,2.625,813600,2.635417,2.635417,0.74950284 +Emerson Electric Co.,EMR,4/10/80,2.635417,2.635417,328800,2.666667,2.666667,0.7583899 +Emerson Electric Co.,EMR,4/11/80,2.625,2.666667,235200,2.666667,2.635417,0.74950284 +Emerson Electric Co.,EMR,4/14/80,2.604167,2.635417,216000,2.65625,2.614583,0.7435776 +Emerson Electric Co.,EMR,4/15/80,2.604167,2.614583,223200,2.625,2.604167,0.74061507 +Emerson Electric Co.,EMR,4/16/80,2.604167,2.604167,620400,2.635417,2.604167,0.74061507 +Emerson Electric Co.,EMR,4/17/80,2.53125,2.583333,555600,2.583333,2.552083,0.72580314 +Emerson Electric Co.,EMR,4/18/80,2.53125,2.552083,471600,2.572917,2.53125,0.7198779 +Emerson Electric Co.,EMR,4/21/80,2.479167,2.53125,1062000,2.53125,2.489583,0.70802814 +Emerson Electric Co.,EMR,4/22/80,2.5,2.5,1728000,2.572917,2.541667,0.72284055 +Emerson Electric Co.,EMR,4/23/80,2.572917,2.572917,409200,2.635417,2.604167,0.74061507 +Emerson Electric Co.,EMR,4/24/80,2.583333,2.604167,448800,2.614583,2.614583,0.7435776 +Emerson Electric Co.,EMR,4/25/80,2.583333,2.614583,284400,2.635417,2.635417,0.74950284 +Emerson Electric Co.,EMR,4/28/80,2.635417,2.635417,216000,2.6875,2.635417,0.74950284 +Emerson Electric Co.,EMR,4/29/80,2.635417,2.635417,181200,2.666667,2.666667,0.7583899 +Emerson Electric Co.,EMR,4/30/80,2.65625,2.666667,290400,2.697917,2.6875,0.7643153 +Emerson Electric Co.,EMR,5/1/80,2.666667,2.6875,284400,2.697917,2.666667,0.7583899 +Emerson Electric Co.,EMR,5/2/80,2.666667,2.666667,531600,2.71875,2.697917,0.76727754 +Emerson Electric Co.,EMR,5/5/80,2.697917,2.697917,744000,2.822917,2.822917,0.8028268 +Emerson Electric Co.,EMR,5/6/80,2.78125,2.822917,259200,2.822917,2.802083,0.7969023 +Emerson Electric Co.,EMR,5/7/80,2.791667,2.802083,346800,2.833333,2.833333,0.80578893 +Emerson Electric Co.,EMR,5/8/80,2.770833,2.833333,859200,2.854167,2.78125,0.79097676 +Emerson Electric Co.,EMR,5/9/80,2.697917,2.78125,598800,2.802083,2.708333,0.77023995 +Emerson Electric Co.,EMR,5/12/80,2.666667,2.708333,422400,2.739583,2.6875,0.7643153 +Emerson Electric Co.,EMR,5/13/80,2.666667,2.6875,268800,2.71875,2.71875,0.773202 +Emerson Electric Co.,EMR,5/14/80,2.708333,2.71875,288000,2.75,2.708333,0.77023995 +Emerson Electric Co.,EMR,5/15/80,2.6875,2.708333,549600,2.729167,2.71875,0.773202 +Emerson Electric Co.,EMR,5/16/80,2.71875,2.71875,364800,2.791667,2.791667,0.7939397 +Emerson Electric Co.,EMR,5/19/80,2.760417,2.791667,552000,2.822917,2.802083,0.8065321 +Emerson Electric Co.,EMR,5/20/80,2.822917,2.822917,1374000,2.885417,2.885417,0.83051825 +Emerson Electric Co.,EMR,5/21/80,2.875,2.885417,667200,2.885417,2.885417,0.83051825 +Emerson Electric Co.,EMR,5/22/80,2.864583,2.885417,649200,2.916667,2.916667,0.8395129 +Emerson Electric Co.,EMR,5/23/80,2.916667,2.916667,696000,2.958333,2.916667,0.8395129 +Emerson Electric Co.,EMR,5/27/80,2.9375,2.9375,470400,2.989583,2.958333,0.8515055 +Emerson Electric Co.,EMR,5/28/80,2.916667,2.958333,666000,2.958333,2.916667,0.8395129 +Emerson Electric Co.,EMR,5/29/80,2.9375,2.9375,466800,2.96875,2.9375,0.84550893 +Emerson Electric Co.,EMR,5/30/80,2.916667,2.9375,567600,2.958333,2.916667,0.8395129 +Emerson Electric Co.,EMR,6/2/80,2.916667,2.916667,800400,2.947917,2.947917,0.8485079 +Emerson Electric Co.,EMR,6/3/80,2.916667,2.947917,788400,2.96875,2.947917,0.8485079 +Emerson Electric Co.,EMR,6/4/80,2.947917,2.947917,250800,2.979167,2.958333,0.8515055 +Emerson Electric Co.,EMR,6/5/80,2.958333,2.958333,619200,3.03125,3.010417,0.86649764 +Emerson Electric Co.,EMR,6/6/80,2.979167,3.010417,321600,3.020833,3.010417,0.86649764 +Emerson Electric Co.,EMR,6/9/80,2.96875,3.010417,502800,3.041667,3.020833,0.86949533 +Emerson Electric Co.,EMR,6/10/80,3,3.020833,273600,3.03125,3,0.8634992 +Emerson Electric Co.,EMR,6/11/80,2.989583,3,2088000,3.020833,3.020833,0.86949533 +Emerson Electric Co.,EMR,6/12/80,3,3.020833,548400,3.052083,3.020833,0.86949533 +Emerson Electric Co.,EMR,6/13/80,3.020833,3.020833,745200,3.083333,3.072917,0.88448673 +Emerson Electric Co.,EMR,6/16/80,3.041667,3.072917,625200,3.083333,3.083333,0.8874853 +Emerson Electric Co.,EMR,6/17/80,3.052083,3.072917,676800,3.072917,3.072917,0.88448673 +Emerson Electric Co.,EMR,6/18/80,3.052083,3.072917,764400,3.104167,3.072917,0.88448673 +Emerson Electric Co.,EMR,6/19/80,3.010417,3.072917,874800,3.083333,3.020833,0.86949533 +Emerson Electric Co.,EMR,6/20/80,2.947917,2.989583,1748400,2.989583,2.947917,0.8485079 +Emerson Electric Co.,EMR,6/23/80,2.9375,2.947917,368400,2.96875,2.9375,0.84550893 +Emerson Electric Co.,EMR,6/24/80,2.947917,2.947917,342000,3.020833,2.989583,0.8605008 +Emerson Electric Co.,EMR,6/25/80,3.010417,3.010417,520800,3.083333,3.072917,0.88448673 +Emerson Electric Co.,EMR,6/26/80,3.041667,3.072917,1329600,3.114583,3.052083,0.87849003 +Emerson Electric Co.,EMR,6/27/80,3.072917,3.072917,254400,3.104167,3.072917,0.88448673 +Emerson Electric Co.,EMR,6/30/80,3.03125,3.072917,246000,3.072917,3.041667,0.8754921 +Emerson Electric Co.,EMR,7/1/80,3.010417,3.041667,1174800,3.041667,3.041667,0.8754921 +Emerson Electric Co.,EMR,7/2/80,3.020833,3.041667,752400,3.041667,3.020833,0.86949533 +Emerson Electric Co.,EMR,7/3/80,3.010417,3.020833,1164000,3.041667,3.03125,0.8724943 +Emerson Electric Co.,EMR,7/7/80,3.020833,3.03125,1245600,3.041667,3.03125,0.8724943 +Emerson Electric Co.,EMR,7/8/80,3.010417,3.03125,306000,3.03125,3.020833,0.86949533 +Emerson Electric Co.,EMR,7/9/80,3,3.020833,3266400,3.020833,3,0.8634992 +Emerson Electric Co.,EMR,7/10/80,2.947917,3,868800,3,2.96875,0.85450375 +Emerson Electric Co.,EMR,7/11/80,2.96875,2.96875,1264800,3.020833,3.020833,0.86949533 +Emerson Electric Co.,EMR,7/14/80,3.020833,3.020833,1010400,3.104167,3.083333,0.8874853 +Emerson Electric Co.,EMR,7/15/80,3.083333,3.083333,1072800,3.135417,3.104167,0.8934818 +Emerson Electric Co.,EMR,7/16/80,3.072917,3.104167,800400,3.114583,3.104167,0.8934818 +Emerson Electric Co.,EMR,7/17/80,3.083333,3.104167,780000,3.135417,3.135417,0.9024766 +Emerson Electric Co.,EMR,7/18/80,3.135417,3.135417,1032000,3.21875,3.21875,0.9264626 +Emerson Electric Co.,EMR,7/21/80,3.166667,3.21875,506400,3.21875,3.197917,0.9204659 +Emerson Electric Co.,EMR,7/22/80,3.208333,3.208333,613200,3.28125,3.229167,0.9294604 +Emerson Electric Co.,EMR,7/23/80,3.197917,3.229167,441600,3.25,3.208333,0.9234639 +Emerson Electric Co.,EMR,7/24/80,3.208333,3.208333,262800,3.270833,3.21875,0.9264626 +Emerson Electric Co.,EMR,7/25/80,3.15625,3.21875,416400,3.239583,3.166667,0.91147137 +Emerson Electric Co.,EMR,7/28/80,3.15625,3.166667,560400,3.177083,3.166667,0.91147137 +Emerson Electric Co.,EMR,7/29/80,3.1875,3.1875,573600,3.270833,3.270833,0.9414538 +Emerson Electric Co.,EMR,7/30/80,3.28125,3.28125,1059600,3.354167,3.322917,0.95644516 +Emerson Electric Co.,EMR,7/31/80,3.270833,3.322917,412800,3.322917,3.322917,0.95644516 +Emerson Electric Co.,EMR,8/1/80,3.21875,3.322917,418800,3.322917,3.229167,0.9294604 +Emerson Electric Co.,EMR,8/4/80,3.229167,3.229167,518400,3.302083,3.291667,0.9474501 +Emerson Electric Co.,EMR,8/5/80,3.270833,3.291667,583200,3.322917,3.291667,0.9474501 +Emerson Electric Co.,EMR,8/6/80,3.229167,3.291667,648000,3.302083,3.25,0.9354568 +Emerson Electric Co.,EMR,8/7/80,3.270833,3.270833,703200,3.322917,3.322917,0.95644516 +Emerson Electric Co.,EMR,8/8/80,3.322917,3.322917,746400,3.354167,3.333333,0.95944303 +Emerson Electric Co.,EMR,8/11/80,3.302083,3.333333,547200,3.354167,3.354167,0.9654405 +Emerson Electric Co.,EMR,8/12/80,3.354167,3.354167,667200,3.385417,3.385417,0.97443414 +Emerson Electric Co.,EMR,8/13/80,3.302083,3.385417,798000,3.40625,3.322917,0.95644516 +Emerson Electric Co.,EMR,8/14/80,3.302083,3.322917,290400,3.364583,3.354167,0.9654405 +Emerson Electric Co.,EMR,8/15/80,3.354167,3.354167,741600,3.385417,3.375,0.97143686 +Emerson Electric Co.,EMR,8/18/80,3.291667,3.354167,973200,3.354167,3.291667,0.9569018 +Emerson Electric Co.,EMR,8/19/80,3.15625,3.291667,1045200,3.302083,3.15625,0.9175351 +Emerson Electric Co.,EMR,8/20/80,3.15625,3.15625,793200,3.229167,3.197917,0.92964756 +Emerson Electric Co.,EMR,8/21/80,3.21875,3.21875,372000,3.260417,3.260417,0.9478171 +Emerson Electric Co.,EMR,8/22/80,3.270833,3.270833,394800,3.322917,3.291667,0.9569018 +Emerson Electric Co.,EMR,8/25/80,3.229167,3.260417,589200,3.260417,3.239583,0.94176006 +Emerson Electric Co.,EMR,8/26/80,3.21875,3.239583,804000,3.302083,3.270833,0.95084435 +Emerson Electric Co.,EMR,8/27/80,3.21875,3.270833,426000,3.270833,3.239583,0.94176006 +Emerson Electric Co.,EMR,8/28/80,3.166667,3.239583,241200,3.25,3.166667,0.9205635 +Emerson Electric Co.,EMR,8/29/80,3.135417,3.166667,222000,3.166667,3.15625,0.9175351 +Emerson Electric Co.,EMR,9/2/80,3.03125,3.125,343200,3.125,3.125,0.9084506 +Emerson Electric Co.,EMR,9/3/80,3.135417,3.135417,466800,3.229167,3.229167,0.93873155 +Emerson Electric Co.,EMR,9/4/80,3.166667,3.229167,466800,3.28125,3.177083,0.92359114 +Emerson Electric Co.,EMR,9/5/80,3.135417,3.177083,448800,3.1875,3.166667,0.9205635 +Emerson Electric Co.,EMR,9/8/80,3.135417,3.166667,554400,3.177083,3.135417,0.911479 +Emerson Electric Co.,EMR,9/9/80,3.083333,3.114583,1078800,3.114583,3.104167,0.9023939 +Emerson Electric Co.,EMR,9/10/80,3.104167,3.104167,556800,3.15625,3.104167,0.9023939 +Emerson Electric Co.,EMR,9/11/80,3.072917,3.104167,1159200,3.114583,3.114583,0.90542203 +Emerson Electric Co.,EMR,9/12/80,3.083333,3.114583,1062000,3.135417,3.104167,0.9023939 +Emerson Electric Co.,EMR,9/15/80,3.052083,3.104167,308400,3.104167,3.072917,0.8933094 +Emerson Electric Co.,EMR,9/16/80,3.072917,3.072917,529200,3.135417,3.083333,0.8963384 +Emerson Electric Co.,EMR,9/17/80,3.072917,3.083333,1147200,3.15625,3.135417,0.911479 +Emerson Electric Co.,EMR,9/18/80,3.135417,3.135417,1112400,3.270833,3.21875,0.93570393 +Emerson Electric Co.,EMR,9/19/80,3.208333,3.21875,680400,3.270833,3.239583,0.94176006 +Emerson Electric Co.,EMR,9/22/80,3.229167,3.239583,428400,3.260417,3.239583,0.94176006 +Emerson Electric Co.,EMR,9/23/80,3.21875,3.239583,525600,3.270833,3.229167,0.93873155 +Emerson Electric Co.,EMR,9/24/80,3.197917,3.229167,351600,3.25,3.197917,0.92964756 +Emerson Electric Co.,EMR,9/25/80,3.166667,3.197917,768000,3.229167,3.1875,0.9266197 +Emerson Electric Co.,EMR,9/26/80,3.114583,3.166667,379200,3.166667,3.135417,0.911479 +Emerson Electric Co.,EMR,9/29/80,3.041667,3.135417,1375200,3.15625,3.041667,0.88422495 +Emerson Electric Co.,EMR,9/30/80,3.041667,3.041667,536400,3.083333,3.083333,0.8963384 +Emerson Electric Co.,EMR,10/1/80,3.010417,3.072917,840000,3.072917,3.041667,0.88422495 +Emerson Electric Co.,EMR,10/2/80,3.03125,3.041667,702000,3.083333,3.072917,0.8933094 +Emerson Electric Co.,EMR,10/3/80,3.052083,3.072917,573600,3.125,3.083333,0.8963384 +Emerson Electric Co.,EMR,10/6/80,3.052083,3.083333,1022400,3.125,3.104167,0.9023939 +Emerson Electric Co.,EMR,10/7/80,3.03125,3.104167,355200,3.135417,3.052083,0.8872534 +Emerson Electric Co.,EMR,10/8/80,3.010417,3.052083,1054800,3.072917,3.010417,0.8751408 +Emerson Electric Co.,EMR,10/9/80,2.958333,3,2794800,3,3,0.87211233 +Emerson Electric Co.,EMR,10/10/80,2.979167,3,376800,3,2.989583,0.869084 +Emerson Electric Co.,EMR,10/13/80,2.958333,2.989583,3506400,3,2.989583,0.869084 +Emerson Electric Co.,EMR,10/14/80,2.989583,2.989583,1158000,3.041667,3.041667,0.88422495 +Emerson Electric Co.,EMR,10/15/80,3.010417,3.041667,606000,3.041667,3.041667,0.88422495 +Emerson Electric Co.,EMR,10/16/80,2.96875,3.041667,952800,3.052083,2.989583,0.869084 +Emerson Electric Co.,EMR,10/17/80,2.916667,2.96875,685200,2.96875,2.9375,0.8539432 +Emerson Electric Co.,EMR,10/20/80,2.885417,2.9375,822000,2.947917,2.885417,0.83880275 +Emerson Electric Co.,EMR,10/21/80,2.802083,2.885417,2179200,2.90625,2.833333,0.8236617 +Emerson Electric Co.,EMR,10/22/80,2.822917,2.833333,609600,2.885417,2.885417,0.83880275 +Emerson Electric Co.,EMR,10/23/80,2.854167,2.885417,669600,2.885417,2.864583,0.83274627 +Emerson Electric Co.,EMR,10/24/80,2.822917,2.864583,1124400,2.875,2.875,0.83577406 +Emerson Electric Co.,EMR,10/27/80,2.854167,2.875,886800,2.90625,2.864583,0.83274627 +Emerson Electric Co.,EMR,10/28/80,2.854167,2.864583,414000,2.90625,2.885417,0.83880275 +Emerson Electric Co.,EMR,10/29/80,2.875,2.885417,2596800,2.916667,2.885417,0.83880275 +Emerson Electric Co.,EMR,10/30/80,2.854167,2.885417,1237200,2.947917,2.916667,0.84788704 +Emerson Electric Co.,EMR,10/31/80,2.864583,2.885417,472800,2.885417,2.864583,0.83274627 +Emerson Electric Co.,EMR,11/3/80,2.854167,2.864583,669600,2.875,2.854167,0.8297182 +Emerson Electric Co.,EMR,11/5/80,2.947917,2.947917,1801200,3.03125,2.947917,0.85697126 +Emerson Electric Co.,EMR,11/6/80,2.833333,2.9375,861600,2.9375,2.854167,0.8297182 +Emerson Electric Co.,EMR,11/7/80,2.833333,2.854167,908400,2.864583,2.864583,0.83274627 +Emerson Electric Co.,EMR,11/10/80,2.864583,2.864583,559200,2.885417,2.885417,0.83880275 +Emerson Electric Co.,EMR,11/11/80,2.875,2.885417,458400,2.916667,2.875,0.83577406 +Emerson Electric Co.,EMR,11/12/80,2.885417,2.885417,2194800,2.90625,2.90625,0.84485847 +Emerson Electric Co.,EMR,11/13/80,2.885417,2.90625,2038800,2.9375,2.916667,0.84788704 +Emerson Electric Co.,EMR,11/14/80,2.989583,2.989583,2664000,3.104167,3.104167,0.9023939 +Emerson Electric Co.,EMR,11/17/80,3.052083,3.104167,398400,3.104167,3.083333,0.9070516 +Emerson Electric Co.,EMR,11/18/80,3.104167,3.104167,1028400,3.1875,3.1875,0.9376958 +Emerson Electric Co.,EMR,11/19/80,3.229167,3.229167,1062000,3.322917,3.322917,0.9775327 +Emerson Electric Co.,EMR,11/20/80,3.28125,3.302083,907200,3.302083,3.302083,0.9714032 +Emerson Electric Co.,EMR,11/21/80,3.270833,3.302083,560400,3.322917,3.270833,0.96220994 +Emerson Electric Co.,EMR,11/24/80,3.21875,3.270833,1394400,3.270833,3.260417,0.9591463 +Emerson Electric Co.,EMR,11/25/80,3.239583,3.260417,644400,3.291667,3.260417,0.9591463 +Emerson Electric Co.,EMR,11/26/80,3.15625,3.260417,588000,3.270833,3.1875,0.9376958 +Emerson Electric Co.,EMR,11/28/80,3.166667,3.1875,1188000,3.229167,3.229167,0.9499531 +Emerson Electric Co.,EMR,12/1/80,3.177083,3.229167,1071600,3.239583,3.177083,0.9346308 +Emerson Electric Co.,EMR,12/2/80,3.125,3.177083,597600,3.1875,3.135417,0.9223739 +Emerson Electric Co.,EMR,12/3/80,3.125,3.135417,998400,3.177083,3.15625,0.92850226 +Emerson Electric Co.,EMR,12/4/80,3.177083,3.177083,900000,3.239583,3.208333,0.943824 +Emerson Electric Co.,EMR,12/5/80,3.135417,3.1875,596400,3.1875,3.166667,0.93156666 +Emerson Electric Co.,EMR,12/8/80,3.072917,3.15625,590400,3.15625,3.072917,0.90398777 +Emerson Electric Co.,EMR,12/9/80,3.041667,3.072917,1186800,3.104167,3.041667,0.894795 +Emerson Electric Co.,EMR,12/10/80,2.958333,3.041667,982800,3.072917,2.958333,0.87027997 +Emerson Electric Co.,EMR,12/11/80,2.885417,2.9375,1402800,2.9375,2.9375,0.8641506 +Emerson Electric Co.,EMR,12/12/80,2.947917,2.947917,476400,2.989583,2.979167,0.876408 +Emerson Electric Co.,EMR,12/15/80,2.947917,2.979167,532800,3,3,0.8825368 +Emerson Electric Co.,EMR,12/16/80,3,3,649200,3.041667,3.010417,0.8856016 +Emerson Electric Co.,EMR,12/17/80,2.989583,3.010417,422400,3.041667,3.020833,0.888666 +Emerson Electric Co.,EMR,12/18/80,3.03125,3.03125,594000,3.072917,3.072917,0.90398777 +Emerson Electric Co.,EMR,12/19/80,3.020833,3.072917,954000,3.104167,3.041667,0.894795 +Emerson Electric Co.,EMR,12/22/80,3.020833,3.041667,868800,3.052083,3.041667,0.894795 +Emerson Electric Co.,EMR,12/23/80,3.041667,3.041667,726000,3.104167,3.083333,0.9070516 +Emerson Electric Co.,EMR,12/24/80,3.052083,3.072917,184800,3.072917,3.052083,0.89785904 +Emerson Electric Co.,EMR,12/26/80,3.052083,3.052083,69600,3.083333,3.072917,0.90398777 +Emerson Electric Co.,EMR,12/29/80,3.052083,3.072917,234000,3.072917,3.072917,0.90398777 +Emerson Electric Co.,EMR,12/30/80,3.03125,3.072917,225600,3.072917,3.072917,0.90398777 +Emerson Electric Co.,EMR,12/31/80,3.020833,3.072917,162000,3.072917,3.041667,0.894795 +Emerson Electric Co.,EMR,1/2/81,3.020833,3.041667,488400,3.052083,3.03125,0.89173037 +Emerson Electric Co.,EMR,1/5/81,3.072917,3.072917,855600,3.135417,3.135417,0.9223739 +Emerson Electric Co.,EMR,1/6/81,3.15625,3.15625,1606800,3.322917,3.322917,0.9775327 +Emerson Electric Co.,EMR,1/7/81,3.166667,3.28125,1388400,3.28125,3.21875,0.9468884 +Emerson Electric Co.,EMR,1/8/81,3.166667,3.21875,524400,3.229167,3.197917,0.94075996 +Emerson Electric Co.,EMR,1/9/81,3.177083,3.197917,667200,3.21875,3.21875,0.9468884 +Emerson Electric Co.,EMR,1/12/81,3.208333,3.21875,864000,3.28125,3.229167,0.9499531 +Emerson Electric Co.,EMR,1/13/81,3.1875,3.229167,362400,3.239583,3.229167,0.9499531 +Emerson Electric Co.,EMR,1/14/81,3.208333,3.229167,322800,3.25,3.229167,0.9499531 +Emerson Electric Co.,EMR,1/15/81,3.197917,3.229167,464400,3.239583,3.21875,0.9468884 +Emerson Electric Co.,EMR,1/16/81,3.197917,3.21875,601200,3.25,3.239583,0.9530173 +Emerson Electric Co.,EMR,1/19/81,3.197917,3.239583,590400,3.239583,3.197917,0.94075996 +Emerson Electric Co.,EMR,1/20/81,3.166667,3.197917,1149600,3.239583,3.166667,0.93156666 +Emerson Electric Co.,EMR,1/21/81,3.135417,3.166667,469200,3.197917,3.177083,0.9346308 +Emerson Electric Co.,EMR,1/22/81,3.104167,3.15625,675600,3.15625,3.15625,0.92850226 +Emerson Electric Co.,EMR,1/23/81,3.104167,3.135417,495600,3.135417,3.114583,0.91624486 +Emerson Electric Co.,EMR,1/26/81,3.083333,3.114583,172800,3.135417,3.104167,0.9131806 +Emerson Electric Co.,EMR,1/27/81,3.072917,3.104167,1608000,3.104167,3.072917,0.90398777 +Emerson Electric Co.,EMR,1/28/81,3.052083,3.072917,460800,3.104167,3.083333,0.9070516 +Emerson Electric Co.,EMR,1/29/81,3.083333,3.083333,571200,3.104167,3.104167,0.9131806 +Emerson Electric Co.,EMR,1/30/81,3.072917,3.104167,907200,3.104167,3.104167,0.9131806 +Emerson Electric Co.,EMR,2/2/81,3.010417,3.104167,396000,3.114583,3.03125,0.89173037 +Emerson Electric Co.,EMR,2/3/81,3.010417,3.03125,1629600,3.104167,3.083333,0.9070516 +Emerson Electric Co.,EMR,2/4/81,3.052083,3.083333,664800,3.114583,3.114583,0.91624486 +Emerson Electric Co.,EMR,2/5/81,3.083333,3.114583,799200,3.114583,3.083333,0.9070516 +Emerson Electric Co.,EMR,2/6/81,3.072917,3.083333,584400,3.104167,3.104167,0.9131806 +Emerson Electric Co.,EMR,2/9/81,3.104167,3.104167,226800,3.114583,3.104167,0.9131806 +Emerson Electric Co.,EMR,2/10/81,3.104167,3.104167,727200,3.125,3.114583,0.91624486 +Emerson Electric Co.,EMR,2/11/81,3.083333,3.114583,146400,3.125,3.114583,0.91624486 +Emerson Electric Co.,EMR,2/12/81,3.083333,3.114583,819600,3.125,3.104167,0.9131806 +Emerson Electric Co.,EMR,2/13/81,3.072917,3.104167,1000800,3.114583,3.104167,0.9240963 +Emerson Electric Co.,EMR,2/17/81,3.052083,3.104167,250800,3.104167,3.052083,0.9085914 +Emerson Electric Co.,EMR,2/18/81,3.041667,3.052083,602400,3.125,3.114583,0.9271971 +Emerson Electric Co.,EMR,2/19/81,3.104167,3.114583,292800,3.125,3.114583,0.9271971 +Emerson Electric Co.,EMR,2/20/81,3.052083,3.104167,1004400,3.104167,3.052083,0.9085914 +Emerson Electric Co.,EMR,2/23/81,3,3.052083,3438000,3.072917,3,0.8930861 +Emerson Electric Co.,EMR,2/24/81,3,3,888000,3.072917,3.052083,0.9085914 +Emerson Electric Co.,EMR,2/25/81,3.041667,3.052083,879600,3.125,3.083333,0.91789395 +Emerson Electric Co.,EMR,2/26/81,3.072917,3.083333,1744800,3.114583,3.104167,0.9240963 +Emerson Electric Co.,EMR,2/27/81,3.104167,3.104167,1852800,3.270833,3.270833,0.9737117 +Emerson Electric Co.,EMR,3/2/81,3.208333,3.270833,1012800,3.322917,3.229167,0.9613082 +Emerson Electric Co.,EMR,3/3/81,3.21875,3.229167,458400,3.260417,3.260417,0.9706114 +Emerson Electric Co.,EMR,3/4/81,3.25,3.260417,400800,3.302083,3.25,0.96751034 +Emerson Electric Co.,EMR,3/5/81,3.239583,3.25,847200,3.322917,3.291667,0.9799146 +Emerson Electric Co.,EMR,3/6/81,3.322917,3.322917,1448400,3.489583,3.447917,1.0264285 +Emerson Electric Co.,EMR,3/9/81,3.333333,3.427083,3397200,3.427083,3.354167,0.9985204 +Emerson Electric Co.,EMR,3/10/81,3.333333,3.354167,1468800,3.385417,3.333333,0.9923185 +Emerson Electric Co.,EMR,3/11/81,3.322917,3.333333,436800,3.354167,3.354167,0.9985204 +Emerson Electric Co.,EMR,3/12/81,3.354167,3.354167,792000,3.479167,3.458333,1.029529 +Emerson Electric Co.,EMR,3/13/81,3.427083,3.458333,721200,3.479167,3.458333,1.029529 +Emerson Electric Co.,EMR,3/16/81,3.4375,3.458333,760800,3.625,3.625,1.0791457 +Emerson Electric Co.,EMR,3/17/81,3.552083,3.625,1124400,3.666667,3.583333,1.0667422 +Emerson Electric Co.,EMR,3/18/81,3.572917,3.583333,685200,3.614583,3.583333,1.0667422 +Emerson Electric Co.,EMR,3/19/81,3.552083,3.583333,1203600,3.635417,3.614583,1.0760449 +Emerson Electric Co.,EMR,3/20/81,3.635417,3.635417,1873200,3.75,3.729167,1.110156 +Emerson Electric Co.,EMR,3/23/81,3.75,3.75,526800,3.833333,3.802083,1.1318625 +Emerson Electric Co.,EMR,3/24/81,3.6875,3.802083,1348800,3.854167,3.71875,1.1070553 +Emerson Electric Co.,EMR,3/25/81,3.708333,3.71875,543600,3.760417,3.760417,1.1194586 +Emerson Electric Co.,EMR,3/26/81,3.635417,3.760417,741600,3.770833,3.635417,1.082247 +Emerson Electric Co.,EMR,3/27/81,3.572917,3.635417,807600,3.65625,3.572917,1.0636412 +Emerson Electric Co.,EMR,3/30/81,3.552083,3.572917,418800,3.635417,3.614583,1.0760449 +Emerson Electric Co.,EMR,3/31/81,3.635417,3.635417,984000,3.6875,3.635417,1.082247 +Emerson Electric Co.,EMR,4/1/81,3.635417,3.635417,652800,3.697917,3.697917,1.1008534 +Emerson Electric Co.,EMR,4/2/81,3.635417,3.6875,754800,3.6875,3.677083,1.094651 +Emerson Electric Co.,EMR,4/3/81,3.65625,3.677083,324000,3.6875,3.65625,1.0884489 +Emerson Electric Co.,EMR,4/6/81,3.604167,3.65625,570000,3.6875,3.625,1.0791457 +Emerson Electric Co.,EMR,4/7/81,3.572917,3.625,1117200,3.635417,3.583333,1.0667422 +Emerson Electric Co.,EMR,4/8/81,3.552083,3.583333,469200,3.604167,3.572917,1.0636412 +Emerson Electric Co.,EMR,4/9/81,3.53125,3.572917,796800,3.604167,3.552083,1.0574385 +Emerson Electric Co.,EMR,4/10/81,3.583333,3.583333,2644800,3.635417,3.635417,1.082247 +Emerson Electric Co.,EMR,4/13/81,3.65625,3.65625,1725600,3.791667,3.791667,1.1287615 +Emerson Electric Co.,EMR,4/14/81,3.760417,3.791667,657600,3.791667,3.770833,1.1225601 +Emerson Electric Co.,EMR,4/15/81,3.75,3.770833,414000,3.822917,3.822917,1.1380652 +Emerson Electric Co.,EMR,4/16/81,3.864583,3.864583,711600,3.947917,3.927083,1.1690754 +Emerson Electric Co.,EMR,4/20/81,3.885417,3.927083,691200,3.958333,3.916667,1.1659735 +Emerson Electric Co.,EMR,4/21/81,3.885417,3.916667,856800,3.927083,3.885417,1.1566713 +Emerson Electric Co.,EMR,4/22/81,3.822917,3.885417,1132800,3.885417,3.875,1.1535703 +Emerson Electric Co.,EMR,4/23/81,3.75,3.875,870000,3.885417,3.770833,1.1225601 +Emerson Electric Co.,EMR,4/24/81,3.75,3.770833,1042800,3.791667,3.75,1.1163577 +Emerson Electric Co.,EMR,4/27/81,3.791667,3.791667,500400,3.864583,3.833333,1.1411662 +Emerson Electric Co.,EMR,4/28/81,3.833333,3.833333,542400,3.885417,3.875,1.1535703 +Emerson Electric Co.,EMR,4/29/81,3.822917,3.864583,745200,3.864583,3.854167,1.1473675 +Emerson Electric Co.,EMR,4/30/81,3.75,3.854167,721200,3.885417,3.75,1.1163577 +Emerson Electric Co.,EMR,5/1/81,3.708333,3.75,432000,3.791667,3.71875,1.1070553 +Emerson Electric Co.,EMR,5/4/81,3.677083,3.71875,1138800,3.729167,3.6875,1.0977522 +Emerson Electric Co.,EMR,5/5/81,3.677083,3.6875,1182000,3.770833,3.770833,1.1225601 +Emerson Electric Co.,EMR,5/6/81,3.791667,3.791667,1596000,3.864583,3.833333,1.1411662 +Emerson Electric Co.,EMR,5/7/81,3.822917,3.833333,492000,3.864583,3.854167,1.1473675 +Emerson Electric Co.,EMR,5/8/81,3.864583,3.864583,2283600,3.885417,3.885417,1.1566713 +Emerson Electric Co.,EMR,5/11/81,3.854167,3.885417,529200,3.885417,3.875,1.1535703 +Emerson Electric Co.,EMR,5/12/81,3.833333,3.875,831600,3.885417,3.885417,1.1566713 +Emerson Electric Co.,EMR,5/13/81,3.822917,3.885417,282000,3.885417,3.864583,1.150469 +Emerson Electric Co.,EMR,5/14/81,3.822917,3.864583,262800,3.885417,3.854167,1.1473675 +Emerson Electric Co.,EMR,5/15/81,3.822917,3.854167,350400,3.854167,3.833333,1.1411662 +Emerson Electric Co.,EMR,5/18/81,3.822917,3.833333,531600,3.833333,3.833333,1.1521872 +Emerson Electric Co.,EMR,5/19/81,3.770833,3.833333,852000,3.854167,3.822917,1.149056 +Emerson Electric Co.,EMR,5/20/81,3.791667,3.822917,236400,3.822917,3.802083,1.1427938 +Emerson Electric Co.,EMR,5/21/81,3.791667,3.802083,940800,3.833333,3.802083,1.1427938 +Emerson Electric Co.,EMR,5/22/81,3.802083,3.802083,664800,3.833333,3.802083,1.1427938 +Emerson Electric Co.,EMR,5/26/81,3.802083,3.802083,1018800,3.833333,3.833333,1.1521872 +Emerson Electric Co.,EMR,5/27/81,3.833333,3.833333,1203600,3.864583,3.864583,1.16158 +Emerson Electric Co.,EMR,5/28/81,3.854167,3.864583,1966800,3.947917,3.927083,1.1803656 +Emerson Electric Co.,EMR,5/29/81,3.90625,3.927083,720000,3.947917,3.947917,1.186628 +Emerson Electric Co.,EMR,6/1/81,3.927083,3.947917,1015200,3.989583,3.927083,1.1803656 +Emerson Electric Co.,EMR,6/2/81,3.958333,3.958333,601200,3.989583,3.989583,1.1991512 +Emerson Electric Co.,EMR,6/3/81,3.958333,3.989583,391200,3.989583,3.979167,1.1960202 +Emerson Electric Co.,EMR,6/4/81,3.958333,3.979167,1104000,4.03125,4.010417,1.2054132 +Emerson Electric Co.,EMR,6/5/81,3.979167,4.010417,1916400,4.072917,4.072917,1.2241994 +Emerson Electric Co.,EMR,6/8/81,4.041667,4.072917,656400,4.09375,4.0625,1.2210681 +Emerson Electric Co.,EMR,6/9/81,4.010417,4.0625,266400,4.072917,4.041667,1.2148063 +Emerson Electric Co.,EMR,6/10/81,4.010417,4.041667,2937600,4.052083,4.010417,1.2054132 +Emerson Electric Co.,EMR,6/11/81,4.03125,4.03125,2156400,4.135417,4.135417,1.2429843 +Emerson Electric Co.,EMR,6/12/81,4.083333,4.135417,729600,4.135417,4.083333,1.2273294 +Emerson Electric Co.,EMR,6/15/81,4.041667,4.083333,819600,4.135417,4.072917,1.2241994 +Emerson Electric Co.,EMR,6/16/81,3.947917,4.072917,1408800,4.09375,3.947917,1.186628 +Emerson Electric Co.,EMR,6/17/81,3.885417,3.947917,388800,3.947917,3.90625,1.1741037 +Emerson Electric Co.,EMR,6/18/81,3.885417,3.90625,568800,3.958333,3.916667,1.1772344 +Emerson Electric Co.,EMR,6/19/81,3.885417,3.916667,855600,3.927083,3.90625,1.1741037 +Emerson Electric Co.,EMR,6/22/81,3.875,3.90625,490800,3.958333,3.875,1.1647115 +Emerson Electric Co.,EMR,6/23/81,3.885417,3.885417,394800,3.958333,3.958333,1.1897576 +Emerson Electric Co.,EMR,6/24/81,3.885417,3.958333,642000,3.958333,3.916667,1.1772344 +Emerson Electric Co.,EMR,6/25/81,3.875,3.916667,150000,3.916667,3.875,1.1647115 +Emerson Electric Co.,EMR,6/26/81,3.802083,3.875,405600,3.875,3.864583,1.16158 +Emerson Electric Co.,EMR,6/29/81,3.854167,3.864583,429600,3.885417,3.885417,1.167842 +Emerson Electric Co.,EMR,6/30/81,3.833333,3.885417,730800,3.90625,3.833333,1.1521872 +Emerson Electric Co.,EMR,7/1/81,3.791667,3.833333,1165200,3.864583,3.822917,1.149056 +Emerson Electric Co.,EMR,7/2/81,3.71875,3.822917,420000,3.822917,3.71875,1.1177468 +Emerson Electric Co.,EMR,7/6/81,3.53125,3.697917,424800,3.697917,3.53125,1.0613897 +Emerson Electric Co.,EMR,7/7/81,3.520833,3.53125,2268000,3.614583,3.614583,1.0864371 +Emerson Electric Co.,EMR,7/8/81,3.614583,3.614583,418800,3.697917,3.635417,1.0926994 +Emerson Electric Co.,EMR,7/9/81,3.635417,3.635417,325200,3.666667,3.635417,1.0926994 +Emerson Electric Co.,EMR,7/10/81,3.604167,3.635417,390000,3.635417,3.604167,1.0833062 +Emerson Electric Co.,EMR,7/13/81,3.583333,3.604167,378000,3.625,3.583333,1.0770441 +Emerson Electric Co.,EMR,7/14/81,3.552083,3.583333,448800,3.614583,3.604167,1.0833062 +Emerson Electric Co.,EMR,7/15/81,3.572917,3.604167,1394400,3.614583,3.572917,1.0739137 +Emerson Electric Co.,EMR,7/16/81,3.572917,3.572917,243600,3.583333,3.583333,1.0770441 +Emerson Electric Co.,EMR,7/17/81,3.572917,3.583333,318000,3.583333,3.583333,1.0770441 +Emerson Electric Co.,EMR,7/20/81,3.541667,3.583333,512400,3.583333,3.572917,1.0739137 +Emerson Electric Co.,EMR,7/21/81,3.53125,3.572917,639600,3.583333,3.572917,1.0739137 +Emerson Electric Co.,EMR,7/22/81,3.552083,3.572917,363600,3.572917,3.572917,1.0739137 +Emerson Electric Co.,EMR,7/23/81,3.572917,3.572917,920400,3.583333,3.572917,1.0739137 +Emerson Electric Co.,EMR,7/24/81,3.572917,3.572917,294000,3.625,3.614583,1.0864371 +Emerson Electric Co.,EMR,7/27/81,3.614583,3.614583,800400,3.666667,3.614583,1.0864371 +Emerson Electric Co.,EMR,7/28/81,3.614583,3.614583,248400,3.65625,3.625,1.0895677 +Emerson Electric Co.,EMR,7/29/81,3.614583,3.625,153600,3.677083,3.65625,1.0989612 +Emerson Electric Co.,EMR,7/30/81,3.614583,3.65625,217200,3.666667,3.614583,1.0864371 +Emerson Electric Co.,EMR,7/31/81,3.614583,3.614583,660000,3.666667,3.614583,1.0864371 +Emerson Electric Co.,EMR,8/3/81,3.614583,3.614583,356400,3.625,3.625,1.0895677 +Emerson Electric Co.,EMR,8/4/81,3.604167,3.625,470400,3.625,3.625,1.0895677 +Emerson Electric Co.,EMR,8/5/81,3.625,3.625,1278000,3.666667,3.635417,1.0926994 +Emerson Electric Co.,EMR,8/6/81,3.635417,3.635417,369600,3.6875,3.635417,1.0926994 +Emerson Electric Co.,EMR,8/7/81,3.635417,3.635417,517200,3.65625,3.635417,1.0926994 +Emerson Electric Co.,EMR,8/10/81,3.666667,3.666667,246000,3.75,3.6875,1.108354 +Emerson Electric Co.,EMR,8/11/81,3.6875,3.6875,339600,3.739583,3.71875,1.1177468 +Emerson Electric Co.,EMR,8/12/81,3.71875,3.71875,232800,3.75,3.71875,1.1177468 +Emerson Electric Co.,EMR,8/13/81,3.729167,3.729167,447600,3.791667,3.791667,1.1396632 +Emerson Electric Co.,EMR,8/14/81,3.822917,3.822917,831600,3.916667,3.822917,1.149056 +Emerson Electric Co.,EMR,8/17/81,3.697917,3.770833,594000,3.770833,3.697917,1.1222489 +Emerson Electric Co.,EMR,8/18/81,3.666667,3.697917,1069200,3.71875,3.6875,1.1190876 +Emerson Electric Co.,EMR,8/19/81,3.677083,3.6875,165600,3.708333,3.697917,1.1222489 +Emerson Electric Co.,EMR,8/20/81,3.65625,3.6875,360000,3.6875,3.666667,1.1127645 +Emerson Electric Co.,EMR,8/21/81,3.625,3.666667,256800,3.666667,3.635417,1.1032809 +Emerson Electric Co.,EMR,8/24/81,3.583333,3.635417,211200,3.65625,3.614583,1.0969582 +Emerson Electric Co.,EMR,8/25/81,3.510417,3.583333,438000,3.583333,3.552083,1.0779904 +Emerson Electric Co.,EMR,8/26/81,3.552083,3.552083,712800,3.614583,3.572917,1.0843132 +Emerson Electric Co.,EMR,8/27/81,3.541667,3.572917,436800,3.604167,3.541667,1.0748298 +Emerson Electric Co.,EMR,8/28/81,3.572917,3.572917,1368000,3.604167,3.572917,1.0843132 +Emerson Electric Co.,EMR,8/31/81,3.520833,3.572917,778800,3.635417,3.53125,1.0716683 +Emerson Electric Co.,EMR,9/1/81,3.479167,3.520833,908400,3.520833,3.510417,1.065346 +Emerson Electric Co.,EMR,9/2/81,3.46875,3.5,1364400,3.5,3.46875,1.0527014 +Emerson Electric Co.,EMR,9/3/81,3.416667,3.46875,621600,3.479167,3.416667,1.0368944 +Emerson Electric Co.,EMR,9/4/81,3.302083,3.40625,333600,3.40625,3.322917,1.0084437 +Emerson Electric Co.,EMR,9/8/81,3.25,3.322917,390000,3.354167,3.28125,0.9957985 +Emerson Electric Co.,EMR,9/9/81,3.270833,3.28125,391200,3.322917,3.291667,0.99895924 +Emerson Electric Co.,EMR,9/10/81,3.322917,3.322917,738000,3.364583,3.322917,1.0084437 +Emerson Electric Co.,EMR,9/11/81,3.21875,3.291667,603600,3.291667,3.229167,0.97999203 +Emerson Electric Co.,EMR,9/14/81,3.21875,3.229167,1041600,3.354167,3.21875,0.97682977 +Emerson Electric Co.,EMR,9/15/81,3.1875,3.21875,774000,3.239583,3.197917,0.9705081 +Emerson Electric Co.,EMR,9/16/81,3.208333,3.208333,552000,3.270833,3.270833,0.99263704 +Emerson Electric Co.,EMR,9/17/81,3.229167,3.270833,519600,3.291667,3.239583,0.98315257 +Emerson Electric Co.,EMR,9/18/81,3.21875,3.239583,390000,3.270833,3.270833,0.99263704 +Emerson Electric Co.,EMR,9/21/81,3.229167,3.270833,331200,3.302083,3.28125,0.9957985 +Emerson Electric Co.,EMR,9/22/81,3.291667,3.291667,615600,3.385417,3.354167,1.0179273 +Emerson Electric Co.,EMR,9/23/81,3.302083,3.354167,654000,3.375,3.333333,1.0116044 +Emerson Electric Co.,EMR,9/24/81,3.333333,3.333333,394800,3.385417,3.333333,1.0116044 +Emerson Electric Co.,EMR,9/25/81,3.28125,3.333333,354000,3.354167,3.333333,1.0116044 +Emerson Electric Co.,EMR,9/28/81,3.322917,3.333333,607200,3.40625,3.385417,1.0274107 +Emerson Electric Co.,EMR,9/29/81,3.385417,3.385417,768000,3.583333,3.479167,1.0558621 +Emerson Electric Co.,EMR,9/30/81,3.447917,3.479167,585600,3.479167,3.479167,1.0558621 +Emerson Electric Co.,EMR,10/1/81,3.458333,3.479167,308400,3.489583,3.46875,1.0527014 +Emerson Electric Co.,EMR,10/2/81,3.447917,3.46875,478800,3.489583,3.447917,1.0463778 +Emerson Electric Co.,EMR,10/5/81,3.385417,3.447917,382800,3.458333,3.385417,1.0274107 +Emerson Electric Co.,EMR,10/6/81,3.385417,3.385417,174000,3.458333,3.447917,1.0463778 +Emerson Electric Co.,EMR,10/7/81,3.427083,3.447917,571200,3.5,3.4375,1.0432171 +Emerson Electric Co.,EMR,10/8/81,3.4375,3.4375,565200,3.5,3.479167,1.0558621 +Emerson Electric Co.,EMR,10/9/81,3.46875,3.479167,584400,3.5,3.46875,1.0527014 +Emerson Electric Co.,EMR,10/12/81,3.4375,3.46875,103200,3.489583,3.4375,1.0432171 +Emerson Electric Co.,EMR,10/13/81,3.4375,3.4375,472800,3.46875,3.458333,1.0495386 +Emerson Electric Co.,EMR,10/14/81,3.447917,3.458333,504000,3.489583,3.458333,1.0495386 +Emerson Electric Co.,EMR,10/15/81,3.427083,3.458333,225600,3.5,3.5,1.0621847 +Emerson Electric Co.,EMR,10/16/81,3.458333,3.5,336000,3.510417,3.510417,1.065346 +Emerson Electric Co.,EMR,10/19/81,3.46875,3.5,344400,3.5,3.489583,1.0590233 +Emerson Electric Co.,EMR,10/20/81,3.46875,3.489583,368400,3.510417,3.489583,1.0590233 +Emerson Electric Co.,EMR,10/21/81,3.458333,3.489583,223200,3.510417,3.458333,1.0495386 +Emerson Electric Co.,EMR,10/22/81,3.447917,3.458333,246000,3.5,3.46875,1.0527014 +Emerson Electric Co.,EMR,10/23/81,3.4375,3.46875,516000,3.489583,3.447917,1.0463778 +Emerson Electric Co.,EMR,10/26/81,3.40625,3.447917,309600,3.46875,3.416667,1.0368944 +Emerson Electric Co.,EMR,10/27/81,3.354167,3.416667,434400,3.416667,3.385417,1.0274107 +Emerson Electric Co.,EMR,10/28/81,3.354167,3.385417,391200,3.40625,3.354167,1.0179273 +Emerson Electric Co.,EMR,10/29/81,3.322917,3.354167,534000,3.375,3.354167,1.0179273 +Emerson Electric Co.,EMR,10/30/81,3.333333,3.354167,314400,3.354167,3.333333,1.0116044 +Emerson Electric Co.,EMR,11/2/81,3.354167,3.354167,1209600,3.416667,3.385417,1.0274107 +Emerson Electric Co.,EMR,11/3/81,3.416667,3.416667,1080000,3.572917,3.541667,1.0748298 +Emerson Electric Co.,EMR,11/4/81,3.510417,3.541667,1129200,3.572917,3.541667,1.0748298 +Emerson Electric Co.,EMR,11/5/81,3.541667,3.541667,758400,3.583333,3.572917,1.0843132 +Emerson Electric Co.,EMR,11/6/81,3.541667,3.572917,908400,3.614583,3.583333,1.0874746 +Emerson Electric Co.,EMR,11/9/81,3.479167,3.572917,457200,3.572917,3.5,1.0621847 +Emerson Electric Co.,EMR,11/10/81,3.489583,3.5,525600,3.572917,3.541667,1.0748298 +Emerson Electric Co.,EMR,11/11/81,3.510417,3.541667,158400,3.541667,3.541667,1.0748298 +Emerson Electric Co.,EMR,11/12/81,3.552083,3.552083,439200,3.583333,3.583333,1.0874746 +Emerson Electric Co.,EMR,11/13/81,3.572917,3.583333,236400,3.604167,3.604167,1.0937979 +Emerson Electric Co.,EMR,11/16/81,3.53125,3.604167,397200,3.614583,3.583333,1.1001943 +Emerson Electric Co.,EMR,11/17/81,3.635417,3.635417,841200,3.739583,3.739583,1.1481667 +Emerson Electric Co.,EMR,11/18/81,3.6875,3.739583,1042800,3.770833,3.729167,1.1449687 +Emerson Electric Co.,EMR,11/19/81,3.6875,3.729167,1156800,3.75,3.697917,1.1353751 +Emerson Electric Co.,EMR,11/20/81,3.635417,3.697917,451200,3.697917,3.635417,1.116186 +Emerson Electric Co.,EMR,11/23/81,3.604167,3.635417,232800,3.677083,3.604167,1.1065903 +Emerson Electric Co.,EMR,11/24/81,3.614583,3.614583,1346400,3.635417,3.635417,1.116186 +Emerson Electric Co.,EMR,11/25/81,3.614583,3.635417,1320000,3.65625,3.614583,1.1097888 +Emerson Electric Co.,EMR,11/27/81,3.614583,3.614583,303600,3.635417,3.635417,1.116186 +Emerson Electric Co.,EMR,11/30/81,3.614583,3.635417,409200,3.635417,3.635417,1.116186 +Emerson Electric Co.,EMR,12/1/81,3.614583,3.635417,338400,3.65625,3.625,1.1129869 +Emerson Electric Co.,EMR,12/2/81,3.614583,3.625,226800,3.635417,3.614583,1.1097888 +Emerson Electric Co.,EMR,12/3/81,3.583333,3.614583,396000,3.635417,3.635417,1.116186 +Emerson Electric Co.,EMR,12/4/81,3.614583,3.635417,796800,3.65625,3.635417,1.116186 +Emerson Electric Co.,EMR,12/7/81,3.583333,3.635417,326400,3.635417,3.583333,1.1001943 +Emerson Electric Co.,EMR,12/8/81,3.53125,3.583333,315600,3.614583,3.552083,1.0905992 +Emerson Electric Co.,EMR,12/9/81,3.510417,3.552083,668400,3.572917,3.552083,1.0905992 +Emerson Electric Co.,EMR,12/10/81,3.572917,3.572917,348000,3.614583,3.604167,1.1065903 +Emerson Electric Co.,EMR,12/11/81,3.583333,3.604167,880800,3.65625,3.65625,1.122581 +Emerson Electric Co.,EMR,12/14/81,3.635417,3.65625,342000,3.65625,3.635417,1.116186 +Emerson Electric Co.,EMR,12/15/81,3.614583,3.635417,555600,3.635417,3.614583,1.1097888 +Emerson Electric Co.,EMR,12/16/81,3.614583,3.614583,372000,3.625,3.614583,1.1097888 +Emerson Electric Co.,EMR,12/17/81,3.583333,3.614583,363600,3.625,3.625,1.1129869 +Emerson Electric Co.,EMR,12/18/81,3.666667,3.666667,429600,3.71875,3.71875,1.1417705 +Emerson Electric Co.,EMR,12/21/81,3.71875,3.71875,546000,3.760417,3.71875,1.1417705 +Emerson Electric Co.,EMR,12/22/81,3.677083,3.71875,429600,3.75,3.677083,1.1289775 +Emerson Electric Co.,EMR,12/23/81,3.65625,3.677083,274800,3.697917,3.666667,1.1257797 +Emerson Electric Co.,EMR,12/24/81,3.666667,3.666667,93600,3.729167,3.729167,1.1449687 +Emerson Electric Co.,EMR,12/28/81,3.71875,3.729167,660000,3.75,3.729167,1.1449687 +Emerson Electric Co.,EMR,12/29/81,3.708333,3.729167,265200,3.75,3.75,1.1513655 +Emerson Electric Co.,EMR,12/30/81,3.71875,3.75,260400,3.75,3.71875,1.1417705 +Emerson Electric Co.,EMR,12/31/81,3.729167,3.729167,208800,3.791667,3.791667,1.1641592 +Emerson Electric Co.,EMR,1/4/82,3.666667,3.729167,434400,3.78125,3.666667,1.1257797 +Emerson Electric Co.,EMR,1/5/82,3.583333,3.625,319200,3.666667,3.59375,1.1033918 +Emerson Electric Co.,EMR,1/6/82,3.53125,3.552083,518400,3.572917,3.552083,1.0905992 +Emerson Electric Co.,EMR,1/7/82,3.53125,3.572917,315600,3.604167,3.59375,1.1033918 +Emerson Electric Co.,EMR,1/8/82,3.583333,3.635417,324000,3.677083,3.666667,1.1257797 +Emerson Electric Co.,EMR,1/11/82,3.604167,3.645833,154800,3.6875,3.604167,1.1065903 +Emerson Electric Co.,EMR,1/12/82,3.552083,3.59375,352800,3.625,3.572917,1.0969961 +Emerson Electric Co.,EMR,1/13/82,3.489583,3.53125,429600,3.572917,3.489583,1.0714092 +Emerson Electric Co.,EMR,1/14/82,3.375,3.458333,543600,3.541667,3.520833,1.0810043 +Emerson Electric Co.,EMR,1/15/82,3.510417,3.552083,259200,3.59375,3.583333,1.1001943 +Emerson Electric Co.,EMR,1/18/82,3.53125,3.552083,157200,3.572917,3.541667,1.0874007 +Emerson Electric Co.,EMR,1/19/82,3.572917,3.59375,498000,3.614583,3.604167,1.1065903 +Emerson Electric Co.,EMR,1/20/82,3.572917,3.59375,867600,3.604167,3.583333,1.1001943 +Emerson Electric Co.,EMR,1/21/82,3.541667,3.5625,606000,3.583333,3.541667,1.0874007 +Emerson Electric Co.,EMR,1/22/82,3.510417,3.541667,582000,3.5625,3.552083,1.0905992 +Emerson Electric Co.,EMR,1/25/82,3.552083,3.572917,387600,3.59375,3.572917,1.0969961 +Emerson Electric Co.,EMR,1/26/82,3.53125,3.5625,457200,3.583333,3.552083,1.0905992 +Emerson Electric Co.,EMR,1/27/82,3.5,3.53125,423600,3.552083,3.552083,1.0905992 +Emerson Electric Co.,EMR,1/28/82,3.53125,3.5625,1101600,3.583333,3.572917,1.0969961 +Emerson Electric Co.,EMR,1/29/82,3.572917,3.59375,1251600,3.614583,3.614583,1.1097888 +Emerson Electric Co.,EMR,2/1/82,3.5625,3.59375,274800,3.614583,3.583333,1.1001943 +Emerson Electric Co.,EMR,2/2/82,3.552083,3.583333,871200,3.614583,3.572917,1.0969961 +Emerson Electric Co.,EMR,2/3/82,3.541667,3.583333,271200,3.614583,3.572917,1.0969961 +Emerson Electric Co.,EMR,2/4/82,3.572917,3.59375,355200,3.614583,3.583333,1.1001943 +Emerson Electric Co.,EMR,2/5/82,3.572917,3.604167,856800,3.635417,3.625,1.1129869 +Emerson Electric Co.,EMR,2/8/82,3.635417,3.65625,448800,3.666667,3.65625,1.122581 +Emerson Electric Co.,EMR,2/9/82,3.59375,3.625,277200,3.645833,3.614583,1.1097888 +Emerson Electric Co.,EMR,2/10/82,3.604167,3.625,354000,3.645833,3.625,1.1129869 +Emerson Electric Co.,EMR,2/11/82,3.5,3.541667,325200,3.583333,3.5,1.0871036 +Emerson Electric Co.,EMR,2/12/82,3.479167,3.520833,300000,3.552083,3.5,1.0871036 +Emerson Electric Co.,EMR,2/16/82,3.427083,3.46875,356400,3.5,3.4375,1.0676905 +Emerson Electric Co.,EMR,2/17/82,3.427083,3.4375,855600,3.447917,3.4375,1.0676905 +Emerson Electric Co.,EMR,2/18/82,3.40625,3.4375,924000,3.46875,3.40625,1.0579845 +Emerson Electric Co.,EMR,2/19/82,3.40625,3.427083,356400,3.4375,3.416667,1.0612196 +Emerson Electric Co.,EMR,2/22/82,3.354167,3.395833,746400,3.4375,3.354167,1.0418075 +Emerson Electric Co.,EMR,2/23/82,3.322917,3.354167,751200,3.375,3.34375,1.038572 +Emerson Electric Co.,EMR,2/24/82,3.34375,3.385417,776400,3.416667,3.416667,1.0612196 +Emerson Electric Co.,EMR,2/25/82,3.4375,3.5,729600,3.5625,3.541667,1.1000448 +Emerson Electric Co.,EMR,2/26/82,3.510417,3.5625,837600,3.604167,3.5625,1.1065156 +Emerson Electric Co.,EMR,3/1/82,3.583333,3.635417,1916400,3.6875,3.666667,1.1388701 +Emerson Electric Co.,EMR,3/2/82,3.677083,3.697917,1309200,3.708333,3.708333,1.1518112 +Emerson Electric Co.,EMR,3/3/82,3.635417,3.666667,1528800,3.6875,3.645833,1.1323994 +Emerson Electric Co.,EMR,3/4/82,3.604167,3.635417,1088400,3.65625,3.604167,1.1194577 +Emerson Electric Co.,EMR,3/5/82,3.583333,3.604167,432000,3.625,3.614583,1.1226931 +Emerson Electric Co.,EMR,3/8/82,3.510417,3.572917,490800,3.625,3.520833,1.0935743 +Emerson Electric Co.,EMR,3/9/82,3.479167,3.5,601200,3.520833,3.5,1.0871036 +Emerson Electric Co.,EMR,3/10/82,3.489583,3.510417,2035200,3.53125,3.5,1.0871036 +Emerson Electric Co.,EMR,3/11/82,3.510417,3.53125,355200,3.541667,3.510417,1.0903388 +Emerson Electric Co.,EMR,3/12/82,3.479167,3.510417,462000,3.53125,3.5,1.0871036 +Emerson Electric Co.,EMR,3/15/82,3.489583,3.510417,300000,3.520833,3.489583,1.0838677 +Emerson Electric Co.,EMR,3/16/82,3.489583,3.520833,982800,3.552083,3.53125,1.0968091 +Emerson Electric Co.,EMR,3/17/82,3.520833,3.552083,913200,3.572917,3.552083,1.1032804 +Emerson Electric Co.,EMR,3/18/82,3.541667,3.5625,616800,3.583333,3.583333,1.1129875 +Emerson Electric Co.,EMR,3/19/82,3.59375,3.635417,957600,3.666667,3.635417,1.1291642 +Emerson Electric Co.,EMR,3/22/82,3.645833,3.6875,1389600,3.71875,3.65625,1.1356343 +Emerson Electric Co.,EMR,3/23/82,3.677083,3.71875,1920000,3.75,3.71875,1.1550474 +Emerson Electric Co.,EMR,3/24/82,3.729167,3.770833,1628400,3.8125,3.760417,1.1679888 +Emerson Electric Co.,EMR,3/25/82,3.729167,3.75,1082400,3.770833,3.739583,1.1615182 +Emerson Electric Co.,EMR,3/26/82,3.739583,3.760417,1518000,3.78125,3.760417,1.1679888 +Emerson Electric Co.,EMR,3/29/82,3.729167,3.760417,522000,3.78125,3.770833,1.1712236 +Emerson Electric Co.,EMR,3/30/82,3.708333,3.739583,1189200,3.770833,3.739583,1.1615182 +Emerson Electric Co.,EMR,3/31/82,3.708333,3.739583,525600,3.760417,3.708333,1.1518112 +Emerson Electric Co.,EMR,4/1/82,3.65625,3.6875,556800,3.708333,3.697917,1.148577 +Emerson Electric Co.,EMR,4/2/82,3.6875,3.71875,1425600,3.739583,3.71875,1.1550474 +Emerson Electric Co.,EMR,4/5/82,3.6875,3.71875,907200,3.75,3.739583,1.1615182 +Emerson Electric Co.,EMR,4/6/82,3.708333,3.729167,320400,3.739583,3.729167,1.1582828 +Emerson Electric Co.,EMR,4/7/82,3.729167,3.75,1156800,3.760417,3.739583,1.1615182 +Emerson Electric Co.,EMR,4/8/82,3.71875,3.75,1424400,3.770833,3.760417,1.1679888 +Emerson Electric Co.,EMR,4/12/82,3.75,3.78125,3530400,3.802083,3.770833,1.1712236 +Emerson Electric Co.,EMR,4/13/82,3.770833,3.802083,1243200,3.833333,3.791667,1.177696 +Emerson Electric Co.,EMR,4/14/82,3.729167,3.770833,3120000,3.802083,3.75,1.1647534 +Emerson Electric Co.,EMR,4/15/82,3.71875,3.739583,337200,3.760417,3.760417,1.1679888 +Emerson Electric Co.,EMR,4/16/82,3.75,3.802083,1844400,3.854167,3.833333,1.1906377 +Emerson Electric Co.,EMR,4/19/82,3.833333,3.864583,1003200,3.895833,3.895833,1.2100495 +Emerson Electric Co.,EMR,4/20/82,3.864583,3.885417,3279600,3.90625,3.885417,1.2068135 +Emerson Electric Co.,EMR,4/21/82,3.822917,3.864583,751200,3.895833,3.84375,1.1938723 +Emerson Electric Co.,EMR,4/22/82,3.833333,3.854167,886800,3.864583,3.854167,1.1971077 +Emerson Electric Co.,EMR,4/23/82,3.833333,3.864583,1894800,3.885417,3.864583,1.2003428 +Emerson Electric Co.,EMR,4/26/82,3.875,3.916667,874800,3.958333,3.958333,1.2294625 +Emerson Electric Co.,EMR,4/27/82,3.947917,3.989583,1004400,4.020833,3.979167,1.2359331 +Emerson Electric Co.,EMR,4/28/82,3.90625,3.947917,879600,3.979167,3.916667,1.2165205 +Emerson Electric Co.,EMR,4/29/82,3.895833,3.916667,944400,3.9375,3.90625,1.2132854 +Emerson Electric Co.,EMR,4/30/82,3.90625,3.9375,244800,3.96875,3.927083,1.2197552 +Emerson Electric Co.,EMR,5/3/82,3.927083,3.958333,698400,3.989583,3.958333,1.2294625 +Emerson Electric Co.,EMR,5/4/82,3.9375,3.958333,930000,3.979167,3.947917,1.2262269 +Emerson Electric Co.,EMR,5/5/82,3.916667,3.958333,538800,4,3.989583,1.2391688 +Emerson Electric Co.,EMR,5/6/82,4.010417,4.03125,579600,4.041667,4.041667,1.255346 +Emerson Electric Co.,EMR,5/7/82,3.958333,4.010417,1501200,4.0625,3.958333,1.2294625 +Emerson Electric Co.,EMR,5/10/82,3.864583,3.916667,511200,3.96875,3.875,1.2035794 +Emerson Electric Co.,EMR,5/11/82,3.864583,3.90625,685200,3.947917,3.864583,1.2003428 +Emerson Electric Co.,EMR,5/12/82,3.833333,3.864583,1611600,3.895833,3.84375,1.1938723 +Emerson Electric Co.,EMR,5/13/82,3.8125,3.84375,236400,3.864583,3.822917,1.1874021 +Emerson Electric Co.,EMR,5/14/82,3.802083,3.8125,205200,3.822917,3.802083,1.1809306 +Emerson Electric Co.,EMR,5/17/82,3.708333,3.739583,266400,3.760417,3.729167,1.1711166 +Emerson Electric Co.,EMR,5/18/82,3.6875,3.71875,578400,3.75,3.697917,1.1613039 +Emerson Electric Co.,EMR,5/19/82,3.666667,3.6875,1021200,3.697917,3.666667,1.1514894 +Emerson Electric Co.,EMR,5/20/82,3.65625,3.677083,698400,3.6875,3.666667,1.1514894 +Emerson Electric Co.,EMR,5/21/82,3.666667,3.697917,448800,3.729167,3.697917,1.1613039 +Emerson Electric Co.,EMR,5/24/82,3.65625,3.677083,698400,3.6875,3.666667,1.1514894 +Emerson Electric Co.,EMR,5/25/82,3.6875,3.708333,588000,3.729167,3.708333,1.164574 +Emerson Electric Co.,EMR,5/26/82,3.604167,3.65625,699600,3.697917,3.614583,1.1351333 +Emerson Electric Co.,EMR,5/27/82,3.614583,3.666667,543600,3.71875,3.708333,1.164574 +Emerson Electric Co.,EMR,5/28/82,3.708333,3.729167,998400,3.75,3.729167,1.1711166 +Emerson Electric Co.,EMR,6/1/82,3.65625,3.6875,806400,3.71875,3.65625,1.148218 +Emerson Electric Co.,EMR,6/2/82,3.59375,3.625,865200,3.65625,3.625,1.138404 +Emerson Electric Co.,EMR,6/3/82,3.635417,3.645833,394800,3.65625,3.65625,1.148218 +Emerson Electric Co.,EMR,6/4/82,3.625,3.645833,348000,3.65625,3.635417,1.141676 +Emerson Electric Co.,EMR,6/7/82,3.614583,3.635417,487200,3.645833,3.614583,1.1351333 +Emerson Electric Co.,EMR,6/8/82,3.604167,3.635417,736800,3.65625,3.635417,1.141676 +Emerson Electric Co.,EMR,6/9/82,3.59375,3.625,649200,3.645833,3.625,1.138404 +Emerson Electric Co.,EMR,6/10/82,3.604167,3.614583,625200,3.625,3.625,1.138404 +Emerson Electric Co.,EMR,6/11/82,3.65625,3.677083,907200,3.697917,3.677083,1.1547607 +Emerson Electric Co.,EMR,6/14/82,3.645833,3.666667,715200,3.6875,3.645833,1.1449474 +Emerson Electric Co.,EMR,6/15/82,3.59375,3.614583,979200,3.625,3.625,1.138404 +Emerson Electric Co.,EMR,6/16/82,3.583333,3.614583,1002000,3.635417,3.583333,1.1253196 +Emerson Electric Co.,EMR,6/17/82,3.53125,3.552083,1014000,3.572917,3.53125,1.1089629 +Emerson Electric Co.,EMR,6/18/82,3.510417,3.53125,459600,3.552083,3.520833,1.1056911 +Emerson Electric Co.,EMR,6/21/82,3.510417,3.541667,322800,3.5625,3.53125,1.1089629 +Emerson Electric Co.,EMR,6/22/82,3.520833,3.541667,643200,3.552083,3.541667,1.1122339 +Emerson Electric Co.,EMR,6/23/82,3.541667,3.583333,1098000,3.625,3.625,1.138404 +Emerson Electric Co.,EMR,6/24/82,3.614583,3.635417,786000,3.645833,3.625,1.138404 +Emerson Electric Co.,EMR,6/25/82,3.625,3.65625,242400,3.677083,3.677083,1.1547607 +Emerson Electric Co.,EMR,6/28/82,3.65625,3.6875,680400,3.708333,3.6875,1.1580323 +Emerson Electric Co.,EMR,6/29/82,3.697917,3.729167,1861200,3.75,3.729167,1.1711166 +Emerson Electric Co.,EMR,6/30/82,3.708333,3.729167,1320000,3.75,3.729167,1.1711166 +Emerson Electric Co.,EMR,7/1/82,3.6875,3.708333,424800,3.71875,3.708333,1.164574 +Emerson Electric Co.,EMR,7/2/82,3.645833,3.677083,1423200,3.708333,3.65625,1.148218 +Emerson Electric Co.,EMR,7/6/82,3.645833,3.666667,597600,3.6875,3.666667,1.1514894 +Emerson Electric Co.,EMR,7/7/82,3.65625,3.708333,769200,3.75,3.729167,1.1711166 +Emerson Electric Co.,EMR,7/8/82,3.65625,3.697917,1452000,3.729167,3.697917,1.1613039 +Emerson Electric Co.,EMR,7/9/82,3.666667,3.6875,781200,3.708333,3.6875,1.1580323 +Emerson Electric Co.,EMR,7/12/82,3.677083,3.708333,1995600,3.729167,3.6875,1.1580323 +Emerson Electric Co.,EMR,7/13/82,3.677083,3.6875,1760400,3.697917,3.6875,1.1580323 +Emerson Electric Co.,EMR,7/14/82,3.697917,3.739583,3158400,3.78125,3.770833,1.1842018 +Emerson Electric Co.,EMR,7/15/82,3.729167,3.770833,1783200,3.802083,3.802083,1.1940153 +Emerson Electric Co.,EMR,7/16/82,3.802083,3.854167,1345200,3.895833,3.864583,1.2136434 +Emerson Electric Co.,EMR,7/19/82,3.854167,3.895833,608400,3.9375,3.916667,1.2299997 +Emerson Electric Co.,EMR,7/20/82,3.885417,3.90625,688800,3.927083,3.90625,1.2267294 +Emerson Electric Co.,EMR,7/21/82,3.864583,3.90625,693600,3.9375,3.90625,1.2267294 +Emerson Electric Co.,EMR,7/22/82,3.833333,3.875,2162400,3.90625,3.833333,1.2038302 +Emerson Electric Co.,EMR,7/23/82,3.791667,3.822917,508800,3.84375,3.8125,1.1972868 +Emerson Electric Co.,EMR,7/26/82,3.729167,3.760417,1804800,3.791667,3.729167,1.1711166 +Emerson Electric Co.,EMR,7/27/82,3.739583,3.760417,888000,3.770833,3.75,1.1776596 +Emerson Electric Co.,EMR,7/28/82,3.697917,3.729167,525600,3.760417,3.697917,1.1613039 +Emerson Electric Co.,EMR,7/29/82,3.645833,3.6875,550800,3.71875,3.645833,1.1449474 +Emerson Electric Co.,EMR,7/30/82,3.635417,3.65625,463200,3.677083,3.635417,1.141676 +Emerson Electric Co.,EMR,8/2/82,3.65625,3.697917,6913200,3.729167,3.729167,1.1711166 +Emerson Electric Co.,EMR,8/3/82,3.708333,3.729167,703200,3.739583,3.708333,1.164574 +Emerson Electric Co.,EMR,8/4/82,3.666667,3.677083,865200,3.6875,3.666667,1.1514894 +Emerson Electric Co.,EMR,8/5/82,3.5625,3.614583,940800,3.65625,3.583333,1.1253196 +Emerson Electric Co.,EMR,8/6/82,3.541667,3.59375,1081200,3.635417,3.583333,1.1253196 +Emerson Electric Co.,EMR,8/9/82,3.489583,3.572917,1347600,3.65625,3.645833,1.1449474 +Emerson Electric Co.,EMR,8/10/82,3.645833,3.666667,2269200,3.6875,3.645833,1.1449474 +Emerson Electric Co.,EMR,8/11/82,3.604167,3.645833,1275600,3.6875,3.645833,1.1449474 +Emerson Electric Co.,EMR,8/12/82,3.635417,3.65625,525600,3.677083,3.65625,1.148218 +Emerson Electric Co.,EMR,8/13/82,3.635417,3.65625,394800,3.677083,3.65625,1.148218 +Emerson Electric Co.,EMR,8/16/82,3.625,3.645833,998400,3.666667,3.625,1.1515268 +Emerson Electric Co.,EMR,8/17/82,3.635417,3.6875,1840800,3.729167,3.71875,1.181308 +Emerson Electric Co.,EMR,8/18/82,3.71875,3.770833,3037200,3.822917,3.71875,1.181308 +Emerson Electric Co.,EMR,8/19/82,3.729167,3.770833,2145600,3.802083,3.78125,1.2011617 +Emerson Electric Co.,EMR,8/20/82,3.791667,3.84375,1471200,3.895833,3.885417,1.2342513 +Emerson Electric Co.,EMR,8/23/82,3.854167,3.9375,2691600,4.020833,4.020833,1.2772688 +Emerson Electric Co.,EMR,8/24/82,3.9375,3.979167,1670400,4.020833,3.979167,1.2640331 +Emerson Electric Co.,EMR,8/25/82,3.958333,3.989583,3186000,4.010417,4,1.2706509 +Emerson Electric Co.,EMR,8/26/82,3.979167,4.052083,2047200,4.125,4.0625,1.2905049 +Emerson Electric Co.,EMR,8/27/82,4.020833,4.052083,1496400,4.083333,4.041667,1.2838874 +Emerson Electric Co.,EMR,8/30/82,4.020833,4.041667,782400,4.0625,4.0625,1.2905049 +Emerson Electric Co.,EMR,8/31/82,4.0625,4.15625,4486800,4.25,4.239583,1.3467569 +Emerson Electric Co.,EMR,9/1/82,4.177083,4.25,2734800,4.3125,4.229167,1.3434485 +Emerson Electric Co.,EMR,9/2/82,4.208333,4.3125,2366400,4.40625,4.375,1.3897744 +Emerson Electric Co.,EMR,9/3/82,4.40625,4.479167,5566800,4.541667,4.4375,1.4096284 +Emerson Electric Co.,EMR,9/7/82,4.28125,4.364583,1752000,4.4375,4.3125,1.3699199 +Emerson Electric Co.,EMR,9/8/82,4.25,4.333333,2564400,4.40625,4.25,1.3500669 +Emerson Electric Co.,EMR,9/9/82,4.208333,4.270833,1414800,4.322917,4.208333,1.3368303 +Emerson Electric Co.,EMR,9/10/82,4.145833,4.197917,1755600,4.25,4.208333,1.3368303 +Emerson Electric Co.,EMR,9/13/82,4.197917,4.3125,1033200,4.416667,4.416667,1.40301 +Emerson Electric Co.,EMR,9/14/82,4.354167,4.395833,2732400,4.4375,4.395833,1.3963916 +Emerson Electric Co.,EMR,9/15/82,4.34375,4.395833,961200,4.447917,4.416667,1.40301 +Emerson Electric Co.,EMR,9/16/82,4.385417,4.489583,3154800,4.583333,4.479167,1.4228646 +Emerson Electric Co.,EMR,9/17/82,4.46875,4.53125,1935600,4.583333,4.552083,1.4460269 +Emerson Electric Co.,EMR,9/20/82,4.5,4.53125,621600,4.552083,4.520833,1.4361008 +Emerson Electric Co.,EMR,9/21/82,4.489583,4.53125,1125600,4.5625,4.541667,1.4427186 +Emerson Electric Co.,EMR,9/22/82,4.489583,4.5625,5931600,4.625,4.5,1.4294825 +Emerson Electric Co.,EMR,9/23/82,4.3125,4.395833,2850000,4.479167,4.354167,1.3831563 +Emerson Electric Co.,EMR,9/24/82,4.322917,4.364583,2241600,4.395833,4.34375,1.3798469 +Emerson Electric Co.,EMR,9/27/82,4.291667,4.322917,784800,4.354167,4.322917,1.37323 +Emerson Electric Co.,EMR,9/28/82,4.322917,4.354167,2692800,4.375,4.364583,1.3864658 +Emerson Electric Co.,EMR,9/29/82,4.145833,4.260417,1089600,4.364583,4.177083,1.3269038 +Emerson Electric Co.,EMR,9/30/82,4.114583,4.177083,1752000,4.229167,4.135417,1.3136683 +Emerson Electric Co.,EMR,10/1/82,4.104167,4.145833,2720400,4.1875,4.1875,1.3302119 +Emerson Electric Co.,EMR,10/4/82,4.125,4.1875,1130400,4.25,4.25,1.3500669 +Emerson Electric Co.,EMR,10/5/82,4.229167,4.270833,1360800,4.3125,4.291667,1.363303 +Emerson Electric Co.,EMR,10/6/82,4.28125,4.34375,1422000,4.40625,4.40625,1.3997015 +Emerson Electric Co.,EMR,10/7/82,4.5,4.5625,2953200,4.625,4.510417,1.432791 +Emerson Electric Co.,EMR,10/8/82,4.520833,4.5625,4399200,4.604167,4.572917,1.4526451 +Emerson Electric Co.,EMR,10/11/82,4.583333,4.625,1880400,4.65625,4.635417,1.472499 +Emerson Electric Co.,EMR,10/12/82,4.5625,4.635417,3201600,4.697917,4.614583,1.4658802 +Emerson Electric Co.,EMR,10/13/82,4.552083,4.583333,2577600,4.614583,4.59375,1.4592626 +Emerson Electric Co.,EMR,10/14/82,4.458333,4.541667,1360800,4.614583,4.46875,1.4195547 +Emerson Electric Co.,EMR,10/15/82,4.395833,4.4375,672000,4.479167,4.4375,1.4096284 +Emerson Electric Co.,EMR,10/18/82,4.447917,4.510417,1924800,4.5625,4.552083,1.4460269 +Emerson Electric Co.,EMR,10/19/82,4.541667,4.572917,3153600,4.59375,4.59375,1.4592626 +Emerson Electric Co.,EMR,10/20/82,4.583333,4.666667,2968800,4.75,4.75,1.5088981 +Emerson Electric Co.,EMR,10/21/82,4.760417,4.8125,1272000,4.864583,4.864583,1.5452961 +Emerson Electric Co.,EMR,10/22/82,4.84375,4.958333,3508800,5.0625,4.916667,1.5618423 +Emerson Electric Co.,EMR,10/25/82,4.75,4.854167,2578800,4.947917,4.895833,1.5552243 +Emerson Electric Co.,EMR,10/26/82,4.791667,4.854167,1887600,4.90625,4.875,1.5486058 +Emerson Electric Co.,EMR,10/27/82,4.875,4.916667,1106400,4.958333,4.90625,1.5585319 +Emerson Electric Co.,EMR,10/28/82,4.854167,4.885417,518400,4.916667,4.875,1.5486058 +Emerson Electric Co.,EMR,10/29/82,4.791667,4.833333,811200,4.875,4.864583,1.5452961 +Emerson Electric Co.,EMR,11/1/82,4.833333,4.895833,568800,4.958333,4.958333,1.5750769 +Emerson Electric Co.,EMR,11/2/82,4.96875,5,921600,5.03125,5,1.5883132 +Emerson Electric Co.,EMR,11/3/82,4.989583,5.0625,2059200,5.135417,5.135417,1.6313304 +Emerson Electric Co.,EMR,11/4/82,5.1875,5.229167,2708400,5.270833,5.197917,1.6511847 +Emerson Electric Co.,EMR,11/5/82,5.177083,5.208333,1230000,5.229167,5.229167,1.6611111 +Emerson Electric Co.,EMR,11/8/82,5.114583,5.145833,552000,5.177083,5.125,1.6280214 +Emerson Electric Co.,EMR,11/9/82,5.072917,5.114583,1693200,5.145833,5.135417,1.6313304 +Emerson Electric Co.,EMR,11/10/82,4.9375,5.052083,1624800,5.166667,5,1.5883132 +Emerson Electric Co.,EMR,11/11/82,4.9375,4.979167,1628400,5.020833,5.020833,1.5949306 +Emerson Electric Co.,EMR,11/12/82,5.020833,5.041667,1018800,5.052083,5.020833,1.5949306 +Emerson Electric Co.,EMR,11/15/82,4.90625,4.9375,1316400,4.958333,4.958333,1.5889227 +Emerson Electric Co.,EMR,11/16/82,4.8125,4.84375,1026000,4.864583,4.84375,1.5522045 +Emerson Electric Co.,EMR,11/17/82,4.833333,4.875,763200,4.90625,4.885417,1.5655565 +Emerson Electric Co.,EMR,11/18/82,4.895833,4.927083,474000,4.947917,4.927083,1.5789096 +Emerson Electric Co.,EMR,11/19/82,4.927083,4.96875,1105200,5.010417,4.947917,1.5855844 +Emerson Electric Co.,EMR,11/22/82,4.885417,4.9375,909600,4.989583,4.895833,1.5688946 +Emerson Electric Co.,EMR,11/23/82,4.84375,4.875,1437600,4.90625,4.854167,1.5555421 +Emerson Electric Co.,EMR,11/24/82,4.75,4.8125,1376400,4.864583,4.760417,1.5254989 +Emerson Electric Co.,EMR,11/26/82,4.739583,4.770833,433200,4.802083,4.78125,1.5321763 +Emerson Electric Co.,EMR,11/29/82,4.770833,4.802083,891600,4.833333,4.822917,1.545528 +Emerson Electric Co.,EMR,11/30/82,4.8125,4.854167,2524800,4.895833,4.895833,1.5688946 +Emerson Electric Co.,EMR,12/1/82,4.864583,4.9375,2575200,5.010417,4.958333,1.5889227 +Emerson Electric Co.,EMR,12/2/82,4.916667,4.9375,1401600,4.958333,4.916667,1.5755706 +Emerson Electric Co.,EMR,12/3/82,4.916667,4.96875,1563600,5.020833,4.979167,1.5955992 +Emerson Electric Co.,EMR,12/6/82,4.9375,4.979167,1443600,5.020833,5,1.6022763 +Emerson Electric Co.,EMR,12/7/82,5,5.083333,3320400,5.15625,5.15625,1.6523467 +Emerson Electric Co.,EMR,12/8/82,5.125,5.208333,1672800,5.291667,5.1875,1.6623608 +Emerson Electric Co.,EMR,12/9/82,5.135417,5.166667,1004400,5.1875,5.145833,1.6490074 +Emerson Electric Co.,EMR,12/10/82,5.15625,5.197917,812400,5.229167,5.1875,1.6623608 +Emerson Electric Co.,EMR,12/13/82,5.177083,5.21875,739200,5.25,5.25,1.6823897 +Emerson Electric Co.,EMR,12/14/82,5.145833,5.239583,1060800,5.333333,5.166667,1.6556851 +Emerson Electric Co.,EMR,12/15/82,4.927083,5.020833,1911600,5.104167,4.958333,1.5889227 +Emerson Electric Co.,EMR,12/16/82,4.927083,4.96875,771600,5,5,1.6022763 +Emerson Electric Co.,EMR,12/17/82,4.979167,5.010417,1092000,5.03125,5.010417,1.6056132 +Emerson Electric Co.,EMR,12/20/82,4.979167,5.010417,1616400,5.03125,4.989583,1.5989368 +Emerson Electric Co.,EMR,12/21/82,4.96875,5.0625,664800,5.15625,5.09375,1.6323167 +Emerson Electric Co.,EMR,12/22/82,5.104167,5.145833,1069200,5.1875,5.135417,1.6456696 +Emerson Electric Co.,EMR,12/23/82,5.083333,5.125,729600,5.15625,5.104167,1.635656 +Emerson Electric Co.,EMR,12/27/82,5.0625,5.114583,472800,5.15625,5.135417,1.6456696 +Emerson Electric Co.,EMR,12/28/82,5.104167,5.125,355200,5.145833,5.125,1.6423317 +Emerson Electric Co.,EMR,12/29/82,5.104167,5.125,337200,5.135417,5.125,1.6423317 +Emerson Electric Co.,EMR,12/30/82,5.041667,5.09375,284400,5.135417,5.052083,1.6189651 +Emerson Electric Co.,EMR,12/31/82,5.03125,5.0625,264000,5.083333,5.041667,1.6156284 +Emerson Electric Co.,EMR,1/3/83,4.895833,4.96875,423600,5.03125,4.9375,1.5822475 +Emerson Electric Co.,EMR,1/4/83,4.895833,4.947917,700800,4.989583,4.989583,1.5989368 +Emerson Electric Co.,EMR,1/5/83,4.895833,4.958333,519600,5.010417,4.916667,1.5755706 +Emerson Electric Co.,EMR,1/6/83,4.864583,4.90625,1032000,4.947917,4.927083,1.5789096 +Emerson Electric Co.,EMR,1/7/83,4.9375,4.979167,688800,5.020833,4.979167,1.5955992 +Emerson Electric Co.,EMR,1/10/83,4.96875,5,913200,5.020833,5,1.6022763 +Emerson Electric Co.,EMR,1/11/83,4.9375,4.979167,651600,5.010417,4.9375,1.5822475 +Emerson Electric Co.,EMR,1/12/83,4.90625,4.947917,609600,4.979167,4.96875,1.5922608 +Emerson Electric Co.,EMR,1/13/83,4.9375,4.958333,522000,4.96875,4.9375,1.5822475 +Emerson Electric Co.,EMR,1/14/83,4.9375,4.958333,765600,4.96875,4.958333,1.5889227 +Emerson Electric Co.,EMR,1/17/83,4.895833,4.947917,1162800,4.989583,4.895833,1.5688946 +Emerson Electric Co.,EMR,1/18/83,4.885417,4.916667,1144800,4.947917,4.916667,1.5755706 +Emerson Electric Co.,EMR,1/19/83,4.84375,4.895833,934800,4.9375,4.854167,1.5555421 +Emerson Electric Co.,EMR,1/20/83,4.854167,4.895833,1454400,4.927083,4.90625,1.5722325 +Emerson Electric Co.,EMR,1/21/83,4.895833,4.916667,609600,4.9375,4.90625,1.5722325 +Emerson Electric Co.,EMR,1/24/83,4.791667,4.84375,988800,4.885417,4.854167,1.5555421 +Emerson Electric Co.,EMR,1/25/83,4.854167,4.90625,649200,4.958333,4.958333,1.5889227 +Emerson Electric Co.,EMR,1/26/83,4.9375,4.979167,1515600,5.020833,4.96875,1.5922608 +Emerson Electric Co.,EMR,1/27/83,4.96875,5,2874000,5.03125,4.96875,1.5922608 +Emerson Electric Co.,EMR,1/28/83,4.958333,4.989583,1914000,5.020833,4.989583,1.5989368 +Emerson Electric Co.,EMR,1/31/83,4.989583,5.010417,1515600,5.03125,5.03125,1.6122899 +Emerson Electric Co.,EMR,2/1/83,4.916667,4.96875,657600,5.010417,4.916667,1.5755706 +Emerson Electric Co.,EMR,2/2/83,4.854167,4.875,810000,4.895833,4.885417,1.5655565 +Emerson Electric Co.,EMR,2/3/83,4.916667,4.958333,1328400,4.989583,4.96875,1.5922608 +Emerson Electric Co.,EMR,2/4/83,4.96875,5.020833,560400,5.072917,5.041667,1.6156284 +Emerson Electric Co.,EMR,2/7/83,5.0625,5.09375,1750800,5.114583,5.0625,1.6223034 +Emerson Electric Co.,EMR,2/8/83,5.03125,5.0625,508800,5.083333,5.041667,1.6156284 +Emerson Electric Co.,EMR,2/9/83,5.020833,5.072917,350400,5.114583,5.083333,1.6289792 +Emerson Electric Co.,EMR,2/10/83,5.104167,5.15625,1216800,5.208333,5.15625,1.6523467 +Emerson Electric Co.,EMR,2/11/83,5.177083,5.21875,1028400,5.25,5.229167,1.6757127 +Emerson Electric Co.,EMR,2/14/83,5.135417,5.1875,1111200,5.229167,5.229167,1.689852 +Emerson Electric Co.,EMR,2/15/83,5.208333,5.28125,1434000,5.34375,5.260417,1.6999503 +Emerson Electric Co.,EMR,2/16/83,5.208333,5.229167,489600,5.25,5.208333,1.6831187 +Emerson Electric Co.,EMR,2/17/83,5.145833,5.1875,1065600,5.229167,5.166667,1.6696546 +Emerson Electric Co.,EMR,2/18/83,5.135417,5.166667,603600,5.197917,5.15625,1.6662875 +Emerson Electric Co.,EMR,2/22/83,5.09375,5.135417,1084800,5.166667,5.104167,1.649456 +Emerson Electric Co.,EMR,2/23/83,5.104167,5.135417,784800,5.15625,5.104167,1.649456 +Emerson Electric Co.,EMR,2/24/83,5.083333,5.135417,1627200,5.177083,5.177083,1.6730201 +Emerson Electric Co.,EMR,2/25/83,5.166667,5.229167,870000,5.291667,5.25,1.6965837 +Emerson Electric Co.,EMR,2/28/83,5.1875,5.21875,878400,5.25,5.197917,1.6797518 +Emerson Electric Co.,EMR,3/1/83,5.1875,5.21875,1194000,5.25,5.208333,1.6831187 +Emerson Electric Co.,EMR,3/2/83,5.21875,5.302083,1508400,5.375,5.322917,1.7201475 +Emerson Electric Co.,EMR,3/3/83,5.28125,5.333333,1442400,5.385417,5.3125,1.7167808 +Emerson Electric Co.,EMR,3/4/83,5.260417,5.302083,630000,5.333333,5.302083,1.7134145 +Emerson Electric Co.,EMR,3/7/83,5.229167,5.260417,957600,5.291667,5.25,1.6965837 +Emerson Electric Co.,EMR,3/8/83,5.145833,5.197917,679200,5.239583,5.15625,1.6662875 +Emerson Electric Co.,EMR,3/9/83,5.09375,5.125,711600,5.145833,5.125,1.656189 +Emerson Electric Co.,EMR,3/10/83,5.0625,5.104167,715200,5.145833,5.104167,1.649456 +Emerson Electric Co.,EMR,3/11/83,5.041667,5.072917,344400,5.104167,5.072917,1.6393573 +Emerson Electric Co.,EMR,3/14/83,4.989583,5.03125,5682000,5.0625,5,1.615794 +Emerson Electric Co.,EMR,3/15/83,4.916667,4.958333,1820400,5,4.947917,1.5989629 +Emerson Electric Co.,EMR,3/16/83,4.9375,4.958333,855600,4.979167,4.96875,1.6056947 +Emerson Electric Co.,EMR,3/17/83,4.916667,4.947917,1048800,4.979167,4.916667,1.5888646 +Emerson Electric Co.,EMR,3/18/83,4.916667,4.947917,1017600,4.96875,4.96875,1.6056947 +Emerson Electric Co.,EMR,3/21/83,4.947917,5,1056000,5.052083,5.020833,1.6225255 +Emerson Electric Co.,EMR,3/22/83,5.052083,5.09375,1066800,5.135417,5.072917,1.6393573 +Emerson Electric Co.,EMR,3/23/83,4.989583,5.041667,3631200,5.083333,5.041667,1.6292601 +Emerson Electric Co.,EMR,3/24/83,4.958333,5,1068000,5.03125,4.979167,1.6090612 +Emerson Electric Co.,EMR,3/25/83,4.885417,4.9375,1309200,4.989583,4.895833,1.5821313 +Emerson Electric Co.,EMR,3/28/83,4.833333,4.875,1876800,4.916667,4.864583,1.5720323 +Emerson Electric Co.,EMR,3/29/83,4.864583,4.90625,1579200,4.947917,4.895833,1.5821313 +Emerson Electric Co.,EMR,3/30/83,4.916667,4.96875,1537200,5.020833,4.989583,1.6124282 +Emerson Electric Co.,EMR,3/31/83,4.90625,4.989583,646800,5,4.927083,1.5922306 +Emerson Electric Co.,EMR,4/4/83,4.864583,4.885417,846000,4.90625,4.864583,1.5720323 +Emerson Electric Co.,EMR,4/5/83,4.822917,4.864583,1702800,4.895833,4.833333,1.5619344 +Emerson Electric Co.,EMR,4/6/83,4.645833,4.729167,3084000,4.8125,4.708333,1.5215397 +Emerson Electric Co.,EMR,4/7/83,4.708333,4.739583,1531200,4.770833,4.729167,1.5282716 +Emerson Electric Co.,EMR,4/8/83,4.729167,4.791667,1275600,4.84375,4.833333,1.5619344 +Emerson Electric Co.,EMR,4/11/83,4.802083,4.833333,1179600,4.864583,4.833333,1.5619344 +Emerson Electric Co.,EMR,4/12/83,4.739583,4.791667,1591200,4.833333,4.75,1.5350043 +Emerson Electric Co.,EMR,4/13/83,4.71875,4.75,2156400,4.770833,4.75,1.5350043 +Emerson Electric Co.,EMR,4/14/83,4.708333,4.739583,1819200,4.770833,4.770833,1.5417359 +Emerson Electric Co.,EMR,4/15/83,4.697917,4.739583,1124400,4.770833,4.71875,1.5249046 +Emerson Electric Co.,EMR,4/18/83,4.635417,4.6875,3402000,4.739583,4.6875,1.5148073 +Emerson Electric Co.,EMR,4/19/83,4.645833,4.666667,5292000,4.6875,4.677083,1.5114409 +Emerson Electric Co.,EMR,4/20/83,4.666667,4.739583,1466400,4.802083,4.791667,1.5484698 +Emerson Electric Co.,EMR,4/21/83,4.822917,4.864583,2430000,4.90625,4.90625,1.5854982 +Emerson Electric Co.,EMR,4/22/83,4.875,4.90625,1814400,4.9375,4.875,1.5753981 +Emerson Electric Co.,EMR,4/25/83,4.84375,4.885417,1640400,4.916667,4.895833,1.5821313 +Emerson Electric Co.,EMR,4/26/83,4.875,4.90625,684000,4.927083,4.885417,1.5787659 +Emerson Electric Co.,EMR,4/27/83,4.84375,4.885417,2718000,4.916667,4.84375,1.5653011 +Emerson Electric Co.,EMR,4/28/83,4.760417,4.8125,2295600,4.854167,4.78125,1.545103 +Emerson Electric Co.,EMR,4/29/83,4.791667,4.833333,1353600,4.875,4.864583,1.5720323 +Emerson Electric Co.,EMR,5/2/83,4.84375,4.885417,1296000,4.916667,4.885417,1.5787659 +Emerson Electric Co.,EMR,5/3/83,4.864583,4.916667,2049600,4.96875,4.96875,1.6056947 +Emerson Electric Co.,EMR,5/4/83,5,5,2190000,5.125,5.104167,1.649456 +Emerson Electric Co.,EMR,5/5/83,5.208333,5.28125,4815600,5.354167,5.291667,1.7100495 +Emerson Electric Co.,EMR,5/6/83,5.21875,5.260417,1668000,5.291667,5.260417,1.6999503 +Emerson Electric Co.,EMR,5/9/83,5.145833,5.1875,2018400,5.21875,5.177083,1.6730201 +Emerson Electric Co.,EMR,5/10/83,5.145833,5.166667,1722000,5.1875,5.145833,1.6629208 +Emerson Electric Co.,EMR,5/11/83,5.09375,5.135417,1124400,5.166667,5.125,1.656189 +Emerson Electric Co.,EMR,5/12/83,5.083333,5.114583,691200,5.145833,5.09375,1.6460891 +Emerson Electric Co.,EMR,5/13/83,4.96875,5.03125,3070800,5.083333,4.989583,1.6124282 +Emerson Electric Co.,EMR,5/16/83,4.833333,4.885417,1945200,4.9375,4.916667,1.6029192 +Emerson Electric Co.,EMR,5/17/83,4.875,4.895833,829200,4.916667,4.90625,1.599523 +Emerson Electric Co.,EMR,5/18/83,4.885417,4.916667,3566400,4.979167,4.916667,1.6029192 +Emerson Electric Co.,EMR,5/19/83,4.854167,4.916667,2101200,4.916667,4.90625,1.599523 +Emerson Electric Co.,EMR,5/20/83,4.885417,4.895833,1112400,4.958333,4.958333,1.6165022 +Emerson Electric Co.,EMR,5/23/83,4.916667,4.927083,1736400,4.979167,4.979167,1.623294 +Emerson Electric Co.,EMR,5/24/83,4.90625,4.989583,1582800,4.989583,4.916667,1.6029192 +Emerson Electric Co.,EMR,5/25/83,4.84375,4.947917,2682000,4.947917,4.875,1.5893346 +Emerson Electric Co.,EMR,5/26/83,4.84375,4.895833,3013200,4.927083,4.927083,1.6063147 +Emerson Electric Co.,EMR,5/27/83,4.895833,4.90625,1652400,4.96875,4.9375,1.6097109 +Emerson Electric Co.,EMR,5/31/83,4.916667,4.958333,2486400,4.96875,4.927083,1.6063147 +Emerson Electric Co.,EMR,6/1/83,4.895833,4.916667,2709600,4.9375,4.916667,1.6029192 +Emerson Electric Co.,EMR,6/2/83,4.885417,4.916667,2518800,4.927083,4.90625,1.599523 +Emerson Electric Co.,EMR,6/3/83,4.885417,4.916667,2217600,4.958333,4.885417,1.5927309 +Emerson Electric Co.,EMR,6/6/83,4.875,4.895833,1614000,4.9375,4.916667,1.6029192 +Emerson Electric Co.,EMR,6/7/83,4.833333,4.895833,1009200,4.90625,4.84375,1.5791469 +Emerson Electric Co.,EMR,6/8/83,4.739583,4.791667,1875600,4.8125,4.75,1.5485826 +Emerson Electric Co.,EMR,6/9/83,4.71875,4.760417,2974800,4.78125,4.729167,1.5417899 +Emerson Electric Co.,EMR,6/10/83,4.6875,4.739583,1852800,4.75,4.71875,1.5383949 +Emerson Electric Co.,EMR,6/13/83,4.697917,4.739583,1564800,4.770833,4.729167,1.5417899 +Emerson Electric Co.,EMR,6/14/83,4.729167,4.729167,2415600,4.791667,4.78125,1.5587703 +Emerson Electric Co.,EMR,6/15/83,4.770833,4.8125,3650400,4.854167,4.802083,1.5655622 +Emerson Electric Co.,EMR,6/16/83,4.84375,4.854167,4404000,4.958333,4.90625,1.599523 +Emerson Electric Co.,EMR,6/17/83,4.885417,4.885417,1687200,4.947917,4.9375,1.6097109 +Emerson Electric Co.,EMR,6/20/83,4.958333,5,1848000,5,5,1.6300863 +Emerson Electric Co.,EMR,6/21/83,4.979167,5,6920400,5.1875,5.1875,1.6912149 +Emerson Electric Co.,EMR,6/22/83,5.166667,5.197917,3891600,5.21875,5.177083,1.687819 +Emerson Electric Co.,EMR,6/23/83,5.15625,5.1875,1218000,5.1875,5.177083,1.687819 +Emerson Electric Co.,EMR,6/24/83,5.15625,5.1875,826800,5.1875,5.177083,1.687819 +Emerson Electric Co.,EMR,6/27/83,5.114583,5.1875,816000,5.1875,5.125,1.6708387 +Emerson Electric Co.,EMR,6/28/83,5.0625,5.125,270000,5.145833,5.083333,1.6572549 +Emerson Electric Co.,EMR,6/29/83,5.052083,5.0625,1533600,5.104167,5.0625,1.6504635 +Emerson Electric Co.,EMR,6/30/83,5.09375,5.104167,559200,5.145833,5.145833,1.6776317 +Emerson Electric Co.,EMR,7/1/83,5.0625,5.09375,825600,5.114583,5.083333,1.6572549 +Emerson Electric Co.,EMR,7/5/83,5.020833,5.041667,1184400,5.072917,5.041667,1.6436709 +Emerson Electric Co.,EMR,7/6/83,5.020833,5.03125,782400,5.0625,5.041667,1.6436709 +Emerson Electric Co.,EMR,7/7/83,5.03125,5.052083,542400,5.104167,5.052083,1.6470667 +Emerson Electric Co.,EMR,7/8/83,5.052083,5.052083,842400,5.09375,5.0625,1.6504635 +Emerson Electric Co.,EMR,7/11/83,5.072917,5.083333,842400,5.125,5.125,1.6708387 +Emerson Electric Co.,EMR,7/12/83,5.0625,5.135417,927600,5.135417,5.09375,1.66065 +Emerson Electric Co.,EMR,7/13/83,5.052083,5.072917,624000,5.125,5.083333,1.6572549 +Emerson Electric Co.,EMR,7/14/83,5.041667,5.083333,532800,5.114583,5.072917,1.6538591 +Emerson Electric Co.,EMR,7/15/83,4.989583,5.09375,516000,5.09375,5.020833,1.6368781 +Emerson Electric Co.,EMR,7/18/83,4.958333,5.03125,2716800,5.03125,4.96875,1.6198989 +Emerson Electric Co.,EMR,7/19/83,4.875,4.958333,459600,4.96875,4.875,1.5893346 +Emerson Electric Co.,EMR,7/20/83,4.875,4.895833,2341200,4.927083,4.885417,1.5927309 +Emerson Electric Co.,EMR,7/21/83,4.90625,4.90625,3253200,5.020833,5.010417,1.6334839 +Emerson Electric Co.,EMR,7/22/83,4.989583,5.015625,934800,5.041667,5.020833,1.6368781 +Emerson Electric Co.,EMR,7/25/83,5.020833,5.03125,850800,5.114583,5.104167,1.6640462 +Emerson Electric Co.,EMR,7/26/83,5.114583,5.125,1534800,5.15625,5.125,1.6708387 +Emerson Electric Co.,EMR,7/27/83,5.041667,5.104167,2182800,5.125,5.041667,1.6436709 +Emerson Electric Co.,EMR,7/28/83,4.958333,5.0625,1417200,5.072917,4.979167,1.623294 +Emerson Electric Co.,EMR,7/29/83,4.8125,4.958333,1362000,4.989583,4.8125,1.5689582 +Emerson Electric Co.,EMR,8/1/83,4.791667,4.791667,1314000,4.833333,4.802083,1.5655622 +Emerson Electric Co.,EMR,8/2/83,4.739583,4.802083,1197600,4.822917,4.770833,1.555374 +Emerson Electric Co.,EMR,8/3/83,4.739583,4.770833,598800,4.78125,4.760417,1.5519787 +Emerson Electric Co.,EMR,8/4/83,4.645833,4.770833,1599600,4.770833,4.677083,1.5248111 +Emerson Electric Co.,EMR,8/5/83,4.71875,4.739583,1000800,4.854167,4.854167,1.5825429 +Emerson Electric Co.,EMR,8/8/83,4.666667,4.8125,1024800,4.8125,4.666667,1.5214143 +Emerson Electric Co.,EMR,8/9/83,4.625,4.625,1732800,4.75,4.739583,1.5451862 +Emerson Electric Co.,EMR,8/10/83,4.760417,4.760417,1933200,4.895833,4.895833,1.5961269 +Emerson Electric Co.,EMR,8/11/83,4.90625,4.916667,772800,4.958333,4.916667,1.6029192 +Emerson Electric Co.,EMR,8/12/83,4.854167,4.9375,1112400,4.947917,4.854167,1.5825429 +Emerson Electric Co.,EMR,8/15/83,4.8125,4.8125,735600,4.875,4.8125,1.5832278 +Emerson Electric Co.,EMR,8/16/83,4.75,4.791667,697200,4.833333,4.78125,1.5729481 +Emerson Electric Co.,EMR,8/17/83,4.645833,4.75,1196400,4.75,4.71875,1.5523864 +Emerson Electric Co.,EMR,8/18/83,4.708333,4.739583,1231200,4.760417,4.729167,1.5558122 +Emerson Electric Co.,EMR,8/19/83,4.708333,4.708333,1022400,4.760417,4.739583,1.5592394 +Emerson Electric Co.,EMR,8/22/83,4.708333,4.770833,1899600,4.78125,4.739583,1.5592394 +Emerson Electric Co.,EMR,8/23/83,4.6875,4.71875,714000,4.729167,4.729167,1.5558122 +Emerson Electric Co.,EMR,8/24/83,4.604167,4.697917,1918800,4.708333,4.604167,1.5146899 +Emerson Electric Co.,EMR,8/25/83,4.59375,4.604167,2373600,4.666667,4.635417,1.524971 +Emerson Electric Co.,EMR,8/26/83,4.614583,4.635417,1152000,4.677083,4.645833,1.5283976 +Emerson Electric Co.,EMR,8/29/83,4.614583,4.645833,2059200,4.65625,4.625,1.5215435 +Emerson Electric Co.,EMR,8/30/83,4.572917,4.625,1909200,4.645833,4.583333,1.5078365 +Emerson Electric Co.,EMR,8/31/83,4.583333,4.604167,1500000,4.635417,4.635417,1.524971 +Emerson Electric Co.,EMR,9/1/83,4.604167,4.614583,1092000,4.65625,4.614583,1.5181164 +Emerson Electric Co.,EMR,9/2/83,4.604167,4.604167,2566800,4.677083,4.677083,1.5386788 +Emerson Electric Co.,EMR,9/6/83,4.75,4.75,3423600,4.875,4.875,1.6037894 +Emerson Electric Co.,EMR,9/7/83,4.822917,4.854167,2137200,4.90625,4.822917,1.5866548 +Emerson Electric Co.,EMR,9/8/83,4.8125,4.822917,2006400,4.927083,4.90625,1.6140702 +Emerson Electric Co.,EMR,9/9/83,4.822917,4.895833,1285200,4.895833,4.833333,1.5900815 +Emerson Electric Co.,EMR,9/12/83,4.78125,4.864583,1969200,4.885417,4.854167,1.5969356 +Emerson Electric Co.,EMR,9/13/83,4.770833,4.822917,1263600,4.833333,4.8125,1.5832278 +Emerson Electric Co.,EMR,9/14/83,4.791667,4.8125,688800,4.84375,4.791667,1.5763748 +Emerson Electric Co.,EMR,9/15/83,4.760417,4.791667,495600,4.854167,4.8125,1.5832278 +Emerson Electric Co.,EMR,9/16/83,4.802083,4.802083,1453200,4.895833,4.885417,1.607217 +Emerson Electric Co.,EMR,9/19/83,4.885417,4.885417,1515600,4.96875,4.927083,1.620924 +Emerson Electric Co.,EMR,9/20/83,4.947917,4.958333,1276800,5.020833,5.020833,1.6517656 +Emerson Electric Co.,EMR,9/21/83,4.979167,4.979167,1260000,5.052083,5.010417,1.64834 +Emerson Electric Co.,EMR,9/22/83,4.979167,5,3386400,5.208333,5.208333,1.7134501 +Emerson Electric Co.,EMR,9/23/83,5.197917,5.208333,2377200,5.25,5.229167,1.7203045 +Emerson Electric Co.,EMR,9/26/83,5.166667,5.208333,931200,5.229167,5.197917,1.710023 +Emerson Electric Co.,EMR,9/27/83,5.0625,5.1875,2166000,5.197917,5.125,1.686035 +Emerson Electric Co.,EMR,9/28/83,5.072917,5.145833,1483200,5.145833,5.072917,1.668901 +Emerson Electric Co.,EMR,9/29/83,5.041667,5.052083,655200,5.104167,5.104167,1.679181 +Emerson Electric Co.,EMR,9/30/83,5.083333,5.114583,400800,5.125,5.114583,1.6826086 +Emerson Electric Co.,EMR,10/3/83,5.0625,5.114583,358800,5.135417,5.125,1.686035 +Emerson Electric Co.,EMR,10/4/83,5.135417,5.145833,507600,5.1875,5.177083,1.7031692 +Emerson Electric Co.,EMR,10/5/83,5.166667,5.166667,949200,5.3125,5.3125,1.7477193 +Emerson Electric Co.,EMR,10/6/83,5.291667,5.333333,2180400,5.46875,5.458333,1.7956948 +Emerson Electric Co.,EMR,10/7/83,5.489583,5.5,2344800,5.625,5.604167,1.843674 +Emerson Electric Co.,EMR,10/10/83,5.510417,5.604167,614400,5.614583,5.552083,1.8265383 +Emerson Electric Co.,EMR,10/11/83,5.479167,5.541667,1302000,5.5625,5.5,1.8094037 +Emerson Electric Co.,EMR,10/12/83,5.364583,5.479167,2084400,5.510417,5.375,1.7682804 +Emerson Electric Co.,EMR,10/13/83,5.302083,5.34375,848400,5.375,5.322917,1.7511469 +Emerson Electric Co.,EMR,10/14/83,5.291667,5.322917,1290000,5.333333,5.302083,1.7442927 +Emerson Electric Co.,EMR,10/17/83,5.260417,5.322917,1126800,5.34375,5.260417,1.7305855 +Emerson Electric Co.,EMR,10/18/83,5.25,5.260417,972000,5.3125,5.270833,1.734012 +Emerson Electric Co.,EMR,10/19/83,5.052083,5.270833,3362400,5.270833,5.072917,1.668901 +Emerson Electric Co.,EMR,10/20/83,5.0625,5.09375,3252000,5.15625,5.125,1.686035 +Emerson Electric Co.,EMR,10/21/83,5.0625,5.104167,3703200,5.125,5.125,1.686035 +Emerson Electric Co.,EMR,10/24/83,5.041667,5.125,1068000,5.125,5.104167,1.679181 +Emerson Electric Co.,EMR,10/25/83,5.052083,5.125,847200,5.135417,5.083333,1.6723274 +Emerson Electric Co.,EMR,10/26/83,5.010417,5.0625,1081200,5.0625,5.010417,1.64834 +Emerson Electric Co.,EMR,10/27/83,4.947917,5,1270800,5,4.96875,1.634631 +Emerson Electric Co.,EMR,10/28/83,4.96875,4.96875,908400,5.020833,5,1.6449115 +Emerson Electric Co.,EMR,10/31/83,4.9375,4.958333,3885600,4.979167,4.958333,1.6312051 +Emerson Electric Co.,EMR,11/1/83,4.96875,4.979167,687600,5.041667,5.041667,1.6586202 +Emerson Electric Co.,EMR,11/2/83,5,5.052083,1744800,5.114583,5.072917,1.668901 +Emerson Electric Co.,EMR,11/3/83,5.052083,5.083333,906000,5.125,5.052083,1.6620469 +Emerson Electric Co.,EMR,11/4/83,5.010417,5.03125,510000,5.052083,5.03125,1.6551925 +Emerson Electric Co.,EMR,11/7/83,5.010417,5.03125,1292400,5.083333,5.052083,1.6620469 +Emerson Electric Co.,EMR,11/8/83,5.0625,5.0625,1612800,5.166667,5.166667,1.6997426 +Emerson Electric Co.,EMR,11/9/83,5.145833,5.145833,2190000,5.25,5.197917,1.710023 +Emerson Electric Co.,EMR,11/10/83,5.1875,5.21875,706800,5.229167,5.21875,1.7168779 +Emerson Electric Co.,EMR,11/11/83,5.208333,5.239583,727200,5.28125,5.260417,1.7305855 +Emerson Electric Co.,EMR,11/14/83,5.177083,5.229167,871200,5.239583,5.208333,1.7292017 +Emerson Electric Co.,EMR,11/15/83,5.21875,5.21875,516000,5.291667,5.260417,1.7464927 +Emerson Electric Co.,EMR,11/16/83,5.260417,5.291667,1556400,5.333333,5.333333,1.7707015 +Emerson Electric Co.,EMR,11/17/83,5.302083,5.333333,1129200,5.364583,5.34375,1.774161 +Emerson Electric Co.,EMR,11/18/83,5.34375,5.354167,1810800,5.447917,5.4375,1.805286 +Emerson Electric Co.,EMR,11/21/83,5.40625,5.416667,1651200,5.46875,5.46875,1.815661 +Emerson Electric Co.,EMR,11/22/83,5.5,5.520833,1885200,5.572917,5.53125,1.8364124 +Emerson Electric Co.,EMR,11/23/83,5.5,5.510417,3279600,5.59375,5.572917,1.8502452 +Emerson Electric Co.,EMR,11/25/83,5.583333,5.614583,1641600,5.625,5.604167,1.8606215 +Emerson Electric Co.,EMR,11/28/83,5.583333,5.604167,1249200,5.635417,5.625,1.867537 +Emerson Electric Co.,EMR,11/29/83,5.583333,5.635417,1566000,5.6875,5.65625,1.8779124 +Emerson Electric Co.,EMR,11/30/83,5.645833,5.666667,1078800,5.729167,5.666667,1.8813709 +Emerson Electric Co.,EMR,12/1/83,5.614583,5.625,1898400,5.677083,5.625,1.867537 +Emerson Electric Co.,EMR,12/2/83,5.489583,5.583333,1587600,5.583333,5.5,1.8260363 +Emerson Electric Co.,EMR,12/5/83,5.416667,5.416667,1582800,5.5625,5.53125,1.8364124 +Emerson Electric Co.,EMR,12/6/83,5.520833,5.520833,2470800,5.635417,5.625,1.867537 +Emerson Electric Co.,EMR,12/7/83,5.645833,5.645833,3271200,5.739583,5.71875,1.8986635 +Emerson Electric Co.,EMR,12/8/83,5.635417,5.708333,3039600,5.71875,5.645833,1.8744533 +Emerson Electric Co.,EMR,12/9/83,5.614583,5.65625,669600,5.666667,5.635417,1.8709959 +Emerson Electric Co.,EMR,12/12/83,5.625,5.635417,620400,5.6875,5.6875,1.8882875 +Emerson Electric Co.,EMR,12/13/83,5.645833,5.666667,2336400,5.6875,5.645833,1.8744533 +Emerson Electric Co.,EMR,12/14/83,5.583333,5.645833,2664000,5.65625,5.583333,1.8537029 +Emerson Electric Co.,EMR,12/15/83,5.53125,5.552083,1519200,5.583333,5.53125,1.8364124 +Emerson Electric Co.,EMR,12/16/83,5.552083,5.5625,2016000,5.635417,5.625,1.867537 +Emerson Electric Co.,EMR,12/19/83,5.604167,5.635417,741600,5.666667,5.614583,1.8640791 +Emerson Electric Co.,EMR,12/20/83,5.53125,5.614583,1306800,5.65625,5.541667,1.8398706 +Emerson Electric Co.,EMR,12/21/83,5.552083,5.5625,986400,5.604167,5.59375,1.8571624 +Emerson Electric Co.,EMR,12/22/83,5.5625,5.614583,1352400,5.635417,5.572917,1.8502452 +Emerson Electric Co.,EMR,12/23/83,5.541667,5.552083,1398000,5.583333,5.552083,1.8433287 +Emerson Electric Co.,EMR,12/27/83,5.53125,5.53125,302400,5.5625,5.541667,1.8398706 +Emerson Electric Co.,EMR,12/28/83,5.510417,5.541667,493200,5.552083,5.520833,1.832953 +Emerson Electric Co.,EMR,12/29/83,5.479167,5.541667,296400,5.541667,5.489583,1.8225777 +Emerson Electric Co.,EMR,12/30/83,5.479167,5.489583,415200,5.541667,5.541667,1.8398706 +Emerson Electric Co.,EMR,1/3/84,5.5,5.541667,476400,5.541667,5.520833,1.832953 +Emerson Electric Co.,EMR,1/4/84,5.46875,5.5,1080000,5.53125,5.53125,1.8364124 +Emerson Electric Co.,EMR,1/5/84,5.53125,5.53125,1938000,5.614583,5.59375,1.8571624 +Emerson Electric Co.,EMR,1/6/84,5.583333,5.614583,1462800,5.666667,5.645833,1.8744533 +Emerson Electric Co.,EMR,1/9/84,5.604167,5.625,692400,5.645833,5.614583,1.8640791 +Emerson Electric Co.,EMR,1/10/84,5.614583,5.614583,1134000,5.697917,5.65625,1.8779124 +Emerson Electric Co.,EMR,1/11/84,5.635417,5.65625,949200,5.677083,5.666667,1.8813709 +Emerson Electric Co.,EMR,1/12/84,5.645833,5.6875,532800,5.697917,5.666667,1.8813709 +Emerson Electric Co.,EMR,1/13/84,5.614583,5.6875,673200,5.6875,5.65625,1.8779124 +Emerson Electric Co.,EMR,1/16/84,5.604167,5.645833,571200,5.65625,5.614583,1.8640791 +Emerson Electric Co.,EMR,1/17/84,5.604167,5.635417,628800,5.645833,5.635417,1.8709959 +Emerson Electric Co.,EMR,1/18/84,5.604167,5.635417,2319600,5.6875,5.6875,1.8882875 +Emerson Electric Co.,EMR,1/19/84,5.614583,5.6875,958800,5.697917,5.645833,1.8744533 +Emerson Electric Co.,EMR,1/20/84,5.510417,5.625,1568400,5.625,5.510417,1.8294951 +Emerson Electric Co.,EMR,1/23/84,5.395833,5.489583,2624400,5.489583,5.416667,1.79837 +Emerson Electric Co.,EMR,1/24/84,5.427083,5.4375,368400,5.46875,5.447917,1.8087434 +Emerson Electric Co.,EMR,1/25/84,5.458333,5.458333,2906400,5.541667,5.520833,1.832953 +Emerson Electric Co.,EMR,1/26/84,5.510417,5.541667,1474800,5.583333,5.583333,1.8537029 +Emerson Electric Co.,EMR,1/27/84,5.458333,5.5625,2023200,5.5625,5.5,1.8260363 +Emerson Electric Co.,EMR,1/30/84,5.479167,5.53125,1296000,5.53125,5.510417,1.8294951 +Emerson Electric Co.,EMR,1/31/84,5.5,5.520833,2272800,5.5625,5.541667,1.8398706 +Emerson Electric Co.,EMR,2/1/84,5.510417,5.5625,3406800,5.583333,5.541667,1.8398706 +Emerson Electric Co.,EMR,2/2/84,5.489583,5.53125,2084400,5.5625,5.53125,1.8364124 +Emerson Electric Co.,EMR,2/3/84,5.364583,5.520833,1334400,5.541667,5.385417,1.7879947 +Emerson Electric Co.,EMR,2/6/84,5.291667,5.291667,1381200,5.364583,5.3125,1.7637854 +Emerson Electric Co.,EMR,2/7/84,5.25,5.322917,2845200,5.354167,5.354167,1.7776196 +Emerson Electric Co.,EMR,2/8/84,5.197917,5.34375,4113600,5.34375,5.229167,1.7361178 +Emerson Electric Co.,EMR,2/9/84,5.083333,5.166667,4575600,5.1875,5.083333,1.6877003 +Emerson Electric Co.,EMR,2/10/84,4.989583,5.03125,2392800,5.041667,5.010417,1.6793218 +Emerson Electric Co.,EMR,2/13/84,4.864583,5.041667,1190400,5.041667,4.875,1.6339341 +Emerson Electric Co.,EMR,2/14/84,4.864583,4.864583,2532000,5.020833,4.989583,1.6723388 +Emerson Electric Co.,EMR,2/15/84,4.96875,4.989583,1477200,5.020833,4.989583,1.6723388 +Emerson Electric Co.,EMR,2/16/84,4.979167,4.979167,1852800,5.041667,5.020833,1.6828123 +Emerson Electric Co.,EMR,2/17/84,5.020833,5.03125,535200,5.083333,5.052083,1.693287 +Emerson Electric Co.,EMR,2/21/84,5.041667,5.052083,519600,5.072917,5.052083,1.693287 +Emerson Electric Co.,EMR,2/22/84,5.041667,5.0625,625200,5.072917,5.052083,1.693287 +Emerson Electric Co.,EMR,2/23/84,4.989583,5.052083,1549200,5.0625,5.010417,1.6793218 +Emerson Electric Co.,EMR,2/24/84,5.03125,5.03125,2148000,5.177083,5.177083,1.7351826 +Emerson Electric Co.,EMR,2/27/84,5.177083,5.177083,2266800,5.322917,5.322917,1.7840614 +Emerson Electric Co.,EMR,2/28/84,5.25,5.25,2395200,5.25,5.25,1.7596225 +Emerson Electric Co.,EMR,2/29/84,5.229167,5.260417,850800,5.28125,5.229167,1.7526388 +Emerson Electric Co.,EMR,3/1/84,5.166667,5.229167,1086000,5.239583,5.166667,1.7316909 +Emerson Electric Co.,EMR,3/2/84,5.166667,5.166667,1734000,5.239583,5.239583,1.7561316 +Emerson Electric Co.,EMR,3/5/84,5.208333,5.239583,447600,5.260417,5.229167,1.7526388 +Emerson Electric Co.,EMR,3/6/84,5.166667,5.208333,260400,5.21875,5.166667,1.7316909 +Emerson Electric Co.,EMR,3/7/84,5.104167,5.104167,928800,5.15625,5.135417,1.7212169 +Emerson Electric Co.,EMR,3/8/84,5.104167,5.114583,675600,5.145833,5.125,1.7177253 +Emerson Electric Co.,EMR,3/9/84,5.052083,5.114583,830400,5.114583,5.0625,1.6967783 +Emerson Electric Co.,EMR,3/12/84,5.052083,5.052083,879600,5.114583,5.104167,1.7107432 +Emerson Electric Co.,EMR,3/13/84,5.125,5.145833,590400,5.15625,5.135417,1.7212169 +Emerson Electric Co.,EMR,3/14/84,5.114583,5.114583,644400,5.208333,5.208333,1.745657 +Emerson Electric Co.,EMR,3/15/84,5.177083,5.197917,962400,5.21875,5.197917,1.742165 +Emerson Electric Co.,EMR,3/16/84,5.25,5.354167,2944800,5.364583,5.28125,1.7700958 +Emerson Electric Co.,EMR,3/19/84,5.21875,5.270833,339600,5.270833,5.25,1.7596225 +Emerson Electric Co.,EMR,3/20/84,5.208333,5.25,756000,5.25,5.21875,1.7491484 +Emerson Electric Co.,EMR,3/21/84,5.125,5.1875,958800,5.197917,5.166667,1.7316909 +Emerson Electric Co.,EMR,3/22/84,5.0625,5.15625,1298400,5.15625,5.104167,1.7107432 +Emerson Electric Co.,EMR,3/23/84,5.083333,5.104167,2396400,5.145833,5.135417,1.7212169 +Emerson Electric Co.,EMR,3/26/84,5.135417,5.15625,366000,5.177083,5.145833,1.7247089 +Emerson Electric Co.,EMR,3/27/84,5.15625,5.15625,648000,5.197917,5.177083,1.7351826 +Emerson Electric Co.,EMR,3/28/84,5.197917,5.208333,1585200,5.28125,5.28125,1.7700958 +Emerson Electric Co.,EMR,3/29/84,5.25,5.302083,2622000,5.333333,5.25,1.7596225 +Emerson Electric Co.,EMR,3/30/84,5.1875,5.229167,1000800,5.239583,5.197917,1.742165 +Emerson Electric Co.,EMR,4/2/84,5.177083,5.197917,1009200,5.229167,5.208333,1.745657 +Emerson Electric Co.,EMR,4/3/84,5.1875,5.208333,688800,5.25,5.25,1.7596225 +Emerson Electric Co.,EMR,4/4/84,5.25,5.25,987600,5.34375,5.322917,1.7840614 +Emerson Electric Co.,EMR,4/5/84,5.239583,5.333333,2029200,5.333333,5.260417,1.7631122 +Emerson Electric Co.,EMR,4/6/84,5.239583,5.260417,888000,5.28125,5.270833,1.7666045 +Emerson Electric Co.,EMR,4/9/84,5.25,5.291667,1024800,5.302083,5.260417,1.7631122 +Emerson Electric Co.,EMR,4/10/84,5.28125,5.28125,1863600,5.34375,5.333333,1.7875514 +Emerson Electric Co.,EMR,4/11/84,5.3125,5.354167,1185600,5.354167,5.322917,1.7840614 +Emerson Electric Co.,EMR,4/12/84,5.3125,5.322917,1914000,5.4375,5.427083,1.8189747 +Emerson Electric Co.,EMR,4/13/84,5.364583,5.416667,1539600,5.416667,5.375,1.8015177 +Emerson Electric Co.,EMR,4/16/84,5.34375,5.354167,391200,5.416667,5.416667,1.8154829 +Emerson Electric Co.,EMR,4/17/84,5.395833,5.416667,1297200,5.447917,5.40625,1.8119918 +Emerson Electric Co.,EMR,4/18/84,5.375,5.395833,895200,5.427083,5.427083,1.8189747 +Emerson Electric Co.,EMR,4/19/84,5.333333,5.40625,1012800,5.427083,5.333333,1.7875514 +Emerson Electric Co.,EMR,4/23/84,5.302083,5.333333,871200,5.364583,5.34375,1.791044 +Emerson Electric Co.,EMR,4/24/84,5.333333,5.354167,699600,5.385417,5.354167,1.7945349 +Emerson Electric Co.,EMR,4/25/84,5.302083,5.333333,3796800,5.34375,5.302083,1.7770786 +Emerson Electric Co.,EMR,4/26/84,5.291667,5.322917,459600,5.333333,5.333333,1.7875514 +Emerson Electric Co.,EMR,4/27/84,5.3125,5.333333,812400,5.364583,5.34375,1.791044 +Emerson Electric Co.,EMR,4/30/84,5.322917,5.34375,816000,5.364583,5.354167,1.7945349 +Emerson Electric Co.,EMR,5/1/84,5.354167,5.354167,1850400,5.4375,5.4375,1.8224654 +Emerson Electric Co.,EMR,5/2/84,5.416667,5.416667,794400,5.447917,5.427083,1.8189747 +Emerson Electric Co.,EMR,5/3/84,5.395833,5.4375,370800,5.458333,5.395833,1.8085004 +Emerson Electric Co.,EMR,5/4/84,5.34375,5.385417,1200000,5.395833,5.395833,1.8085004 +Emerson Electric Co.,EMR,5/7/84,5.364583,5.375,396000,5.395833,5.385417,1.8050086 +Emerson Electric Co.,EMR,5/8/84,5.375,5.395833,222000,5.40625,5.395833,1.8085004 +Emerson Electric Co.,EMR,5/9/84,5.375,5.395833,654000,5.40625,5.395833,1.8085004 +Emerson Electric Co.,EMR,5/10/84,5.375,5.385417,768000,5.416667,5.385417,1.8050086 +Emerson Electric Co.,EMR,5/11/84,5.291667,5.395833,1159200,5.40625,5.354167,1.7945349 +Emerson Electric Co.,EMR,5/14/84,5.270833,5.28125,348000,5.302083,5.270833,1.7825572 +Emerson Electric Co.,EMR,5/15/84,5.260417,5.260417,1302000,5.3125,5.291667,1.7896037 +Emerson Electric Co.,EMR,5/16/84,5.239583,5.270833,528000,5.28125,5.25,1.7755123 +Emerson Electric Co.,EMR,5/17/84,5.229167,5.270833,853200,5.28125,5.28125,1.7860804 +Emerson Electric Co.,EMR,5/18/84,5.197917,5.28125,806400,5.291667,5.229167,1.7684656 +Emerson Electric Co.,EMR,5/21/84,5.1875,5.208333,381600,5.229167,5.1875,1.7543739 +Emerson Electric Co.,EMR,5/22/84,5.125,5.197917,654000,5.197917,5.145833,1.7402834 +Emerson Electric Co.,EMR,5/23/84,5.104167,5.166667,571200,5.166667,5.114583,1.7297143 +Emerson Electric Co.,EMR,5/24/84,5.083333,5.104167,598800,5.135417,5.09375,1.722669 +Emerson Electric Co.,EMR,5/25/84,5.020833,5.083333,840000,5.104167,5.020833,1.6980083 +Emerson Electric Co.,EMR,5/29/84,4.916667,5.020833,1108800,5.03125,4.9375,1.6698267 +Emerson Electric Co.,EMR,5/30/84,4.84375,4.927083,3501600,4.947917,4.916667,1.6627808 +Emerson Electric Co.,EMR,5/31/84,4.875,4.885417,771600,4.947917,4.947917,1.6733494 +Emerson Electric Co.,EMR,6/1/84,4.958333,4.96875,1296000,5.041667,5.041667,1.7050551 +Emerson Electric Co.,EMR,6/4/84,5.083333,5.083333,1335600,5.208333,5.1875,1.7543739 +Emerson Electric Co.,EMR,6/5/84,5.1875,5.208333,1009200,5.270833,5.229167,1.7684656 +Emerson Electric Co.,EMR,6/6/84,5.21875,5.239583,1482000,5.28125,5.28125,1.7860804 +Emerson Electric Co.,EMR,6/7/84,5.260417,5.291667,1022400,5.291667,5.28125,1.7860804 +Emerson Electric Co.,EMR,6/8/84,5.302083,5.322917,958800,5.34375,5.333333,1.8036942 +Emerson Electric Co.,EMR,6/11/84,5.25,5.34375,244800,5.34375,5.25,1.7755123 +Emerson Electric Co.,EMR,6/12/84,5.1875,5.239583,802800,5.239583,5.229167,1.7684656 +Emerson Electric Co.,EMR,6/13/84,5.1875,5.239583,313200,5.239583,5.229167,1.7684656 +Emerson Electric Co.,EMR,6/14/84,5.166667,5.208333,573600,5.21875,5.208333,1.7614207 +Emerson Electric Co.,EMR,6/15/84,5.15625,5.208333,957600,5.208333,5.166667,1.7473286 +Emerson Electric Co.,EMR,6/18/84,5.135417,5.166667,495600,5.239583,5.208333,1.7614207 +Emerson Electric Co.,EMR,6/19/84,5.208333,5.21875,882000,5.270833,5.260417,1.7790338 +Emerson Electric Co.,EMR,6/20/84,5.197917,5.208333,933600,5.291667,5.270833,1.7825572 +Emerson Electric Co.,EMR,6/21/84,5.25,5.270833,736800,5.3125,5.25,1.7755123 +Emerson Electric Co.,EMR,6/22/84,5.197917,5.208333,1130400,5.291667,5.270833,1.7825572 +Emerson Electric Co.,EMR,6/25/84,5.291667,5.291667,1304400,5.333333,5.333333,1.8036942 +Emerson Electric Co.,EMR,6/26/84,5.322917,5.322917,650400,5.395833,5.354167,1.81074 +Emerson Electric Co.,EMR,6/27/84,5.3125,5.354167,796800,5.364583,5.3125,1.7966491 +Emerson Electric Co.,EMR,6/28/84,5.239583,5.291667,595200,5.291667,5.25,1.7755123 +Emerson Electric Co.,EMR,6/29/84,5.25,5.25,876000,5.3125,5.302083,1.7931259 +Emerson Electric Co.,EMR,7/2/84,5.270833,5.28125,501600,5.3125,5.3125,1.7966491 +Emerson Electric Co.,EMR,7/3/84,5.260417,5.291667,554400,5.322917,5.291667,1.7896037 +Emerson Electric Co.,EMR,7/5/84,5.270833,5.302083,352800,5.302083,5.270833,1.7825572 +Emerson Electric Co.,EMR,7/6/84,5.177083,5.25,543600,5.260417,5.197917,1.7578976 +Emerson Electric Co.,EMR,7/9/84,5.114583,5.1875,517200,5.197917,5.177083,1.7508519 +Emerson Electric Co.,EMR,7/10/84,5.083333,5.145833,885600,5.145833,5.083333,1.7191457 +Emerson Electric Co.,EMR,7/11/84,5.072917,5.083333,2580000,5.114583,5.104167,1.7261919 +Emerson Electric Co.,EMR,7/12/84,5.114583,5.114583,606000,5.1875,5.177083,1.7508519 +Emerson Electric Co.,EMR,7/13/84,5.125,5.166667,1281600,5.166667,5.135417,1.7367601 +Emerson Electric Co.,EMR,7/16/84,5.114583,5.125,697200,5.145833,5.125,1.7332362 +Emerson Electric Co.,EMR,7/17/84,5.114583,5.114583,573600,5.15625,5.125,1.7332362 +Emerson Electric Co.,EMR,7/18/84,5.125,5.125,675600,5.15625,5.145833,1.7402834 +Emerson Electric Co.,EMR,7/19/84,5.083333,5.125,718800,5.125,5.083333,1.7191457 +Emerson Electric Co.,EMR,7/20/84,5.020833,5.083333,1154400,5.114583,5.020833,1.6980083 +Emerson Electric Co.,EMR,7/23/84,4.916667,5.020833,998400,5.020833,4.9375,1.6698267 +Emerson Electric Co.,EMR,7/24/84,4.9375,4.9375,478800,4.989583,4.979167,1.6839174 +Emerson Electric Co.,EMR,7/25/84,4.96875,4.96875,1032000,5.020833,5,1.6909635 +Emerson Electric Co.,EMR,7/26/84,4.989583,4.989583,813600,5.104167,5.083333,1.7191457 +Emerson Electric Co.,EMR,7/27/84,5.072917,5.072917,628800,5.177083,5.166667,1.7473286 +Emerson Electric Co.,EMR,7/30/84,5.1875,5.21875,548400,5.229167,5.208333,1.7614207 +Emerson Electric Co.,EMR,7/31/84,5.21875,5.21875,697200,5.28125,5.270833,1.7825572 +Emerson Electric Co.,EMR,8/1/84,5.260417,5.270833,1609200,5.385417,5.385417,1.8213092 +Emerson Electric Co.,EMR,8/2/84,5.40625,5.416667,3307200,5.510417,5.5,1.8600584 +Emerson Electric Co.,EMR,8/3/84,5.5,5.625,3321600,5.729167,5.71875,1.9340391 +Emerson Electric Co.,EMR,8/6/84,5.65625,5.71875,3973200,5.78125,5.6875,1.9234706 +Emerson Electric Co.,EMR,8/7/84,5.645833,5.666667,2702400,5.84375,5.84375,1.9763136 +Emerson Electric Co.,EMR,8/8/84,5.822917,5.833333,4359600,5.875,5.833333,1.97279 +Emerson Electric Co.,EMR,8/9/84,5.708333,5.770833,1725600,5.78125,5.75,1.9446077 +Emerson Electric Co.,EMR,8/10/84,5.666667,5.770833,2786400,5.802083,5.677083,1.9199487 +Emerson Electric Co.,EMR,8/13/84,5.53125,5.625,1230000,5.635417,5.583333,1.9043152 +Emerson Electric Co.,EMR,8/14/84,5.572917,5.583333,1485600,5.65625,5.614583,1.9149736 +Emerson Electric Co.,EMR,8/15/84,5.583333,5.59375,764400,5.65625,5.604167,1.9114221 +Emerson Electric Co.,EMR,8/16/84,5.59375,5.625,642000,5.666667,5.59375,1.9078685 +Emerson Electric Co.,EMR,8/17/84,5.604167,5.614583,973200,5.666667,5.635417,1.9220803 +Emerson Electric Co.,EMR,8/20/84,5.614583,5.635417,681600,5.65625,5.65625,1.9291857 +Emerson Electric Co.,EMR,8/21/84,5.65625,5.666667,1108800,5.791667,5.760417,1.9647144 +Emerson Electric Co.,EMR,8/22/84,5.760417,5.770833,1831200,5.8125,5.760417,1.9647144 +Emerson Electric Co.,EMR,8/23/84,5.729167,5.760417,1723200,5.770833,5.739583,1.9576079 +Emerson Electric Co.,EMR,8/24/84,5.729167,5.75,426000,5.791667,5.791667,1.9753718 +Emerson Electric Co.,EMR,8/27/84,5.708333,5.770833,844800,5.770833,5.708333,1.9469509 +Emerson Electric Co.,EMR,8/28/84,5.71875,5.729167,409200,5.770833,5.770833,1.968267 +Emerson Electric Co.,EMR,8/29/84,5.697917,5.78125,390000,5.78125,5.71875,1.9505025 +Emerson Electric Co.,EMR,8/30/84,5.6875,5.697917,277200,5.729167,5.729167,1.9540557 +Emerson Electric Co.,EMR,8/31/84,5.645833,5.697917,355200,5.697917,5.6875,1.9398443 +Emerson Electric Co.,EMR,9/4/84,5.59375,5.666667,631200,5.666667,5.604167,1.9114221 +Emerson Electric Co.,EMR,9/5/84,5.552083,5.583333,895200,5.583333,5.5625,1.8972101 +Emerson Electric Co.,EMR,9/6/84,5.5625,5.5625,1101600,5.625,5.59375,1.9078685 +Emerson Electric Co.,EMR,9/7/84,5.5625,5.59375,628800,5.614583,5.572917,1.9007641 +Emerson Electric Co.,EMR,9/10/84,5.510417,5.5625,1267200,5.583333,5.5625,1.8972101 +Emerson Electric Co.,EMR,9/11/84,5.572917,5.583333,1021200,5.645833,5.614583,1.9149736 +Emerson Electric Co.,EMR,9/12/84,5.53125,5.614583,811200,5.614583,5.552083,1.8936573 +Emerson Electric Co.,EMR,9/13/84,5.552083,5.572917,1132800,5.645833,5.645833,1.9256325 +Emerson Electric Co.,EMR,9/14/84,5.625,5.6875,1212000,5.708333,5.666667,1.9327383 +Emerson Electric Co.,EMR,9/17/84,5.65625,5.666667,963600,5.708333,5.708333,1.9469509 +Emerson Electric Co.,EMR,9/18/84,5.697917,5.697917,1231200,5.791667,5.791667,1.9753718 +Emerson Electric Co.,EMR,9/19/84,5.78125,5.8125,2954400,5.84375,5.78125,1.9718187 +Emerson Electric Co.,EMR,9/20/84,5.708333,5.760417,908400,5.770833,5.729167,1.9540557 +Emerson Electric Co.,EMR,9/21/84,5.6875,5.697917,878400,5.760417,5.6875,1.9398443 +Emerson Electric Co.,EMR,9/24/84,5.645833,5.666667,324000,5.677083,5.645833,1.9256325 +Emerson Electric Co.,EMR,9/25/84,5.614583,5.635417,582000,5.708333,5.677083,1.936292 +Emerson Electric Co.,EMR,9/26/84,5.645833,5.677083,1370400,5.677083,5.645833,1.9256325 +Emerson Electric Co.,EMR,9/27/84,5.625,5.625,682800,5.65625,5.625,1.9185266 +Emerson Electric Co.,EMR,9/28/84,5.614583,5.635417,508800,5.65625,5.65625,1.9291857 +Emerson Electric Co.,EMR,10/1/84,5.59375,5.635417,1398000,5.635417,5.604167,1.9114221 +Emerson Electric Co.,EMR,10/2/84,5.541667,5.583333,2038800,5.625,5.541667,1.8901051 +Emerson Electric Co.,EMR,10/3/84,5.479167,5.552083,1027200,5.552083,5.53125,1.8865521 +Emerson Electric Co.,EMR,10/4/84,5.520833,5.520833,301200,5.552083,5.541667,1.8901051 +Emerson Electric Co.,EMR,10/5/84,5.520833,5.541667,708000,5.552083,5.541667,1.8901051 +Emerson Electric Co.,EMR,10/8/84,5.510417,5.552083,118800,5.552083,5.520833,1.8829993 +Emerson Electric Co.,EMR,10/9/84,5.46875,5.520833,607200,5.520833,5.479167,1.868789 +Emerson Electric Co.,EMR,10/10/84,5.479167,5.479167,1866000,5.520833,5.510417,1.8794461 +Emerson Electric Co.,EMR,10/11/84,5.510417,5.510417,1434000,5.604167,5.541667,1.8901051 +Emerson Electric Co.,EMR,10/12/84,5.541667,5.552083,1736400,5.729167,5.71875,1.9505025 +Emerson Electric Co.,EMR,10/15/84,5.6875,5.71875,500400,5.729167,5.71875,1.9505025 +Emerson Electric Co.,EMR,10/16/84,5.65625,5.697917,400800,5.708333,5.666667,1.9327383 +Emerson Electric Co.,EMR,10/17/84,5.666667,5.666667,1419600,5.791667,5.75,1.9611613 +Emerson Electric Co.,EMR,10/18/84,5.75,5.770833,1994400,5.9375,5.927083,2.0215588 +Emerson Electric Co.,EMR,10/19/84,5.916667,5.9375,3104400,5.979167,5.927083,2.0215588 +Emerson Electric Co.,EMR,10/22/84,5.854167,5.90625,1119600,5.927083,5.885417,2.0073495 +Emerson Electric Co.,EMR,10/23/84,5.84375,5.864583,765600,5.90625,5.84375,1.9931372 +Emerson Electric Co.,EMR,10/24/84,5.822917,5.833333,435600,5.864583,5.822917,1.986031 +Emerson Electric Co.,EMR,10/25/84,5.760417,5.8125,374400,5.84375,5.770833,1.968267 +Emerson Electric Co.,EMR,10/26/84,5.697917,5.729167,312000,5.729167,5.708333,1.9469509 +Emerson Electric Co.,EMR,10/29/84,5.6875,5.729167,140400,5.729167,5.708333,1.9469509 +Emerson Electric Co.,EMR,10/30/84,5.71875,5.729167,1515600,5.833333,5.8125,1.9824773 +Emerson Electric Co.,EMR,10/31/84,5.791667,5.822917,920400,5.822917,5.8125,1.9824773 +Emerson Electric Co.,EMR,11/1/84,5.78125,5.802083,696000,5.833333,5.8125,1.9824773 +Emerson Electric Co.,EMR,11/2/84,5.802083,5.8125,1096800,5.854167,5.833333,1.9895828 +Emerson Electric Co.,EMR,11/5/84,5.791667,5.8125,1347600,5.864583,5.854167,1.9966891 +Emerson Electric Co.,EMR,11/6/84,5.833333,5.854167,1581600,5.864583,5.854167,1.9966891 +Emerson Electric Co.,EMR,11/7/84,5.802083,5.833333,1518000,5.854167,5.822917,1.986031 +Emerson Electric Co.,EMR,11/8/84,5.802083,5.8125,882000,5.84375,5.833333,1.9895828 +Emerson Electric Co.,EMR,11/9/84,5.8125,5.84375,1045200,5.854167,5.822917,1.986031 +Emerson Electric Co.,EMR,11/12/84,5.8125,5.822917,621600,5.833333,5.8125,1.9824773 +Emerson Electric Co.,EMR,11/13/84,5.78125,5.8125,588000,5.822917,5.78125,1.9718187 +Emerson Electric Co.,EMR,11/14/84,5.770833,5.770833,586800,5.822917,5.822917,1.986031 +Emerson Electric Co.,EMR,11/15/84,5.791667,5.822917,1588800,5.833333,5.802083,1.9789255 +Emerson Electric Co.,EMR,11/16/84,5.71875,5.75,1060800,5.760417,5.71875,1.9688836 +Emerson Electric Co.,EMR,11/19/84,5.708333,5.739583,999600,5.75,5.75,1.9796433 +Emerson Electric Co.,EMR,11/20/84,5.708333,5.729167,976800,5.739583,5.729167,1.9724711 +Emerson Electric Co.,EMR,11/21/84,5.697917,5.729167,1465200,5.739583,5.71875,1.9688836 +Emerson Electric Co.,EMR,11/23/84,5.697917,5.71875,783600,5.739583,5.71875,1.9688836 +Emerson Electric Co.,EMR,11/26/84,5.604167,5.708333,1683600,5.739583,5.625,1.9366058 +Emerson Electric Co.,EMR,11/27/84,5.552083,5.604167,1090800,5.604167,5.583333,1.9222615 +Emerson Electric Co.,EMR,11/28/84,5.572917,5.572917,864000,5.625,5.583333,1.9222615 +Emerson Electric Co.,EMR,11/29/84,5.583333,5.583333,963600,5.614583,5.614583,1.9330205 +Emerson Electric Co.,EMR,11/30/84,5.59375,5.59375,540000,5.666667,5.645833,1.9437795 +Emerson Electric Co.,EMR,12/3/84,5.520833,5.625,667200,5.625,5.541667,1.9079158 +Emerson Electric Co.,EMR,12/4/84,5.53125,5.541667,375600,5.604167,5.5625,1.9150895 +Emerson Electric Co.,EMR,12/5/84,5.552083,5.5625,1220400,5.614583,5.5625,1.9150895 +Emerson Electric Co.,EMR,12/6/84,5.510417,5.541667,945600,5.5625,5.53125,1.9043304 +Emerson Electric Co.,EMR,12/7/84,5.5,5.520833,801600,5.53125,5.510417,1.8971585 +Emerson Electric Co.,EMR,12/10/84,5.5,5.5,1612800,5.541667,5.53125,1.9043304 +Emerson Electric Co.,EMR,12/11/84,5.5,5.53125,1488000,5.552083,5.510417,1.8971585 +Emerson Electric Co.,EMR,12/12/84,5.5,5.5,406800,5.552083,5.53125,1.9043304 +Emerson Electric Co.,EMR,12/13/84,5.53125,5.53125,986400,5.635417,5.59375,1.925848 +Emerson Electric Co.,EMR,12/14/84,5.572917,5.583333,1486800,5.645833,5.635417,1.9401942 +Emerson Electric Co.,EMR,12/17/84,5.59375,5.614583,793200,5.635417,5.635417,1.9401942 +Emerson Electric Co.,EMR,12/18/84,5.645833,5.677083,3685200,5.854167,5.833333,2.0083318 +Emerson Electric Co.,EMR,12/19/84,5.760417,5.833333,1698000,5.84375,5.770833,1.9868151 +Emerson Electric Co.,EMR,12/20/84,5.729167,5.760417,843600,5.78125,5.75,1.9796433 +Emerson Electric Co.,EMR,12/21/84,5.583333,5.739583,1532400,5.75,5.614583,1.9330205 +Emerson Electric Co.,EMR,12/24/84,5.583333,5.625,616800,5.645833,5.635417,1.9401942 +Emerson Electric Co.,EMR,12/26/84,5.635417,5.635417,644400,5.708333,5.708333,1.965297 +Emerson Electric Co.,EMR,12/27/84,5.6875,5.708333,435600,5.75,5.739583,1.9760561 +Emerson Electric Co.,EMR,12/28/84,5.739583,5.739583,530400,5.8125,5.8125,2.0011592 +Emerson Electric Co.,EMR,12/31/84,5.791667,5.791667,1995600,5.8125,5.791667,1.9939885 +Emerson Electric Co.,EMR,1/2/85,5.697917,5.791667,544800,5.802083,5.697917,1.961711 +Emerson Electric Co.,EMR,1/3/85,5.666667,5.6875,1485600,5.770833,5.739583,1.9760561 +Emerson Electric Co.,EMR,1/4/85,5.677083,5.739583,1120800,5.75,5.677083,1.9545387 +Emerson Electric Co.,EMR,1/7/85,5.635417,5.677083,1552800,5.708333,5.6875,1.9581258 +Emerson Electric Co.,EMR,1/8/85,5.645833,5.6875,994800,5.6875,5.65625,1.947366 +Emerson Electric Co.,EMR,1/9/85,5.645833,5.666667,627600,5.708333,5.6875,1.9581258 +Emerson Electric Co.,EMR,1/10/85,5.666667,5.666667,2278800,5.75,5.75,1.9796433 +Emerson Electric Co.,EMR,1/11/85,5.739583,5.75,2179200,5.84375,5.833333,2.0083318 +Emerson Electric Co.,EMR,1/14/85,5.833333,5.84375,3676800,5.958333,5.958333,2.051368 +Emerson Electric Co.,EMR,1/15/85,5.958333,5.979167,5568000,6.072917,6.041667,2.080059 +Emerson Electric Co.,EMR,1/16/85,6.052083,6.072917,2023200,6.145833,6.125,2.1087499 +Emerson Electric Co.,EMR,1/17/85,6.104167,6.114583,2208000,6.135417,6.135417,2.1123362 +Emerson Electric Co.,EMR,1/18/85,6.09375,6.125,1522800,6.177083,6.145833,2.1159232 +Emerson Electric Co.,EMR,1/21/85,6.125,6.125,2491200,6.302083,6.260417,2.1553724 +Emerson Electric Co.,EMR,1/22/85,6.229167,6.25,2943600,6.364583,6.28125,2.1625457 +Emerson Electric Co.,EMR,1/23/85,6.291667,6.302083,967200,6.458333,6.458333,2.2235124 +Emerson Electric Co.,EMR,1/24/85,6.322917,6.458333,1698000,6.458333,6.34375,2.1840615 +Emerson Electric Co.,EMR,1/25/85,6.322917,6.333333,2196000,6.375,6.322917,2.1768897 +Emerson Electric Co.,EMR,1/28/85,6.260417,6.34375,1618800,6.354167,6.270833,2.1589577 +Emerson Electric Co.,EMR,1/29/85,6.229167,6.270833,658800,6.364583,6.364583,2.1912346 +Emerson Electric Co.,EMR,1/30/85,6.354167,6.416667,2334000,6.4375,6.40625,2.2055793 +Emerson Electric Co.,EMR,1/31/85,6.333333,6.395833,655200,6.395833,6.34375,2.1840615 +Emerson Electric Co.,EMR,2/1/85,6.260417,6.34375,628800,6.34375,6.270833,2.1589577 +Emerson Electric Co.,EMR,2/4/85,6.239583,6.270833,471600,6.322917,6.322917,2.1768897 +Emerson Electric Co.,EMR,2/5/85,6.333333,6.375,1354800,6.395833,6.375,2.1948218 +Emerson Electric Co.,EMR,2/6/85,6.270833,6.375,634800,6.375,6.291667,2.1661308 +Emerson Electric Co.,EMR,2/7/85,6.260417,6.291667,613200,6.333333,6.3125,2.1733031 +Emerson Electric Co.,EMR,2/8/85,6.3125,6.34375,985200,6.375,6.375,2.1948218 +Emerson Electric Co.,EMR,2/11/85,6.333333,6.375,739200,6.385417,6.364583,2.1912346 +Emerson Electric Co.,EMR,2/12/85,6.322917,6.333333,752400,6.354167,6.34375,2.1840615 +Emerson Electric Co.,EMR,2/13/85,6.333333,6.333333,1864800,6.458333,6.4375,2.2163382 +Emerson Electric Co.,EMR,2/14/85,6.40625,6.458333,1152000,6.520833,6.489583,2.23427 +Emerson Electric Co.,EMR,2/15/85,6.416667,6.46875,754800,6.479167,6.4375,2.2349937 +Emerson Electric Co.,EMR,2/19/85,6.395833,6.40625,541200,6.4375,6.395833,2.2205274 +Emerson Electric Co.,EMR,2/20/85,6.354167,6.364583,546000,6.427083,6.395833,2.2205274 +Emerson Electric Co.,EMR,2/21/85,6.302083,6.364583,1304400,6.364583,6.302083,2.1879785 +Emerson Electric Co.,EMR,2/22/85,6.25,6.302083,715200,6.302083,6.260417,2.1735137 +Emerson Electric Co.,EMR,2/25/85,6.239583,6.25,564000,6.28125,6.25,2.1698968 +Emerson Electric Co.,EMR,2/26/85,6.208333,6.229167,988800,6.322917,6.28125,2.180747 +Emerson Electric Co.,EMR,2/27/85,6.270833,6.28125,541200,6.3125,6.302083,2.1879785 +Emerson Electric Co.,EMR,2/28/85,6.28125,6.28125,716400,6.322917,6.3125,2.1915967 +Emerson Electric Co.,EMR,3/1/85,6.302083,6.302083,1477200,6.40625,6.395833,2.2205274 +Emerson Electric Co.,EMR,3/4/85,6.322917,6.395833,517200,6.395833,6.333333,2.1988275 +Emerson Electric Co.,EMR,3/5/85,6.270833,6.3125,733200,6.333333,6.322917,2.195212 +Emerson Electric Co.,EMR,3/6/85,6.291667,6.333333,453600,6.333333,6.3125,2.1915967 +Emerson Electric Co.,EMR,3/7/85,6.25,6.291667,736800,6.322917,6.302083,2.1879785 +Emerson Electric Co.,EMR,3/8/85,6.291667,6.3125,901200,6.354167,6.3125,2.1915967 +Emerson Electric Co.,EMR,3/11/85,6.260417,6.3125,1203600,6.322917,6.270833,2.1771302 +Emerson Electric Co.,EMR,3/12/85,6.25,6.270833,1570800,6.302083,6.25,2.1698968 +Emerson Electric Co.,EMR,3/13/85,6.145833,6.229167,1118400,6.239583,6.15625,2.137348 +Emerson Electric Co.,EMR,3/14/85,6.104167,6.135417,879600,6.145833,6.125,2.1264985 +Emerson Electric Co.,EMR,3/15/85,5.958333,6.135417,2683200,6.135417,6,2.0831008 +Emerson Electric Co.,EMR,3/18/85,5.916667,6,2439600,6.020833,5.96875,2.0722523 +Emerson Electric Co.,EMR,3/19/85,5.958333,5.989583,1478400,6.020833,6.010417,2.0867186 +Emerson Electric Co.,EMR,3/20/85,6,6.020833,770400,6.0625,6.020833,2.0903323 +Emerson Electric Co.,EMR,3/21/85,6.020833,6.020833,1222800,6.104167,6.09375,2.1156492 +Emerson Electric Co.,EMR,3/22/85,6.083333,6.166667,1442400,6.197917,6.083333,2.1120322 +Emerson Electric Co.,EMR,3/25/85,6.020833,6.0625,706800,6.072917,6.03125,2.093951 +Emerson Electric Co.,EMR,3/26/85,5.916667,6,3009600,6,6,2.0831008 +Emerson Electric Co.,EMR,3/27/85,5.916667,6.010417,1462800,6.010417,5.9375,2.0614018 +Emerson Electric Co.,EMR,3/28/85,5.927083,5.927083,576000,5.958333,5.9375,2.0614018 +Emerson Electric Co.,EMR,3/29/85,5.833333,5.9375,948000,5.947917,5.854167,2.0324707 +Emerson Electric Co.,EMR,4/1/85,5.84375,5.84375,727200,5.927083,5.927083,2.057786 +Emerson Electric Co.,EMR,4/2/85,5.875,5.9375,1281600,5.979167,5.90625,2.0505521 +Emerson Electric Co.,EMR,4/3/85,5.833333,5.895833,1287600,5.895833,5.854167,2.0324707 +Emerson Electric Co.,EMR,4/4/85,5.84375,5.84375,936000,5.895833,5.895833,2.046936 +Emerson Electric Co.,EMR,4/8/85,5.864583,5.90625,872400,5.9375,5.916667,2.0541704 +Emerson Electric Co.,EMR,4/9/85,5.895833,5.927083,1593600,5.96875,5.9375,2.0614018 +Emerson Electric Co.,EMR,4/10/85,5.9375,5.9375,1604400,5.958333,5.947917,2.0650191 +Emerson Electric Co.,EMR,4/11/85,5.927083,5.96875,1106400,5.96875,5.9375,2.0614018 +Emerson Electric Co.,EMR,4/12/85,5.895833,5.947917,1014000,5.947917,5.927083,2.057786 +Emerson Electric Co.,EMR,4/15/85,5.885417,5.895833,1100400,5.916667,5.895833,2.046936 +Emerson Electric Co.,EMR,4/16/85,5.854167,5.895833,714000,5.958333,5.947917,2.0650191 +Emerson Electric Co.,EMR,4/17/85,5.947917,5.947917,445200,6.03125,6.010417,2.0867186 +Emerson Electric Co.,EMR,4/18/85,5.979167,6.010417,279600,6.020833,5.979167,2.075869 +Emerson Electric Co.,EMR,4/19/85,5.96875,5.979167,873600,6,6,2.0831008 +Emerson Electric Co.,EMR,4/22/85,5.958333,5.979167,543600,6,5.979167,2.075869 +Emerson Electric Co.,EMR,4/23/85,5.96875,5.96875,699600,6.020833,6,2.0831008 +Emerson Electric Co.,EMR,4/24/85,5.96875,6,762000,6,5.989583,2.0794837 +Emerson Electric Co.,EMR,4/25/85,5.96875,5.979167,741600,5.989583,5.989583,2.0794837 +Emerson Electric Co.,EMR,4/26/85,5.9375,5.979167,1220400,6,5.958333,2.0686347 +Emerson Electric Co.,EMR,4/29/85,5.875,5.958333,688800,5.958333,5.875,2.0397034 +Emerson Electric Co.,EMR,4/30/85,5.708333,5.854167,3459600,5.864583,5.739583,1.9926885 +Emerson Electric Co.,EMR,5/1/85,5.729167,5.760417,1269600,5.78125,5.729167,1.9890727 +Emerson Electric Co.,EMR,5/2/85,5.729167,5.739583,2672400,5.78125,5.739583,1.9926885 +Emerson Electric Co.,EMR,5/3/85,5.708333,5.71875,1399200,5.75,5.71875,1.9854554 +Emerson Electric Co.,EMR,5/6/85,5.71875,5.71875,1718400,5.760417,5.760417,1.9999226 +Emerson Electric Co.,EMR,5/7/85,5.708333,5.760417,1360800,5.78125,5.71875,1.9854554 +Emerson Electric Co.,EMR,5/8/85,5.666667,5.708333,5364000,5.708333,5.6875,1.9746073 +Emerson Electric Co.,EMR,5/9/85,5.5625,5.6875,3697200,5.6875,5.604167,1.945675 +Emerson Electric Co.,EMR,5/10/85,5.625,5.645833,3978000,5.666667,5.65625,1.9637555 +Emerson Electric Co.,EMR,5/13/85,5.65625,5.65625,2571600,5.770833,5.75,1.9963051 +Emerson Electric Co.,EMR,5/14/85,5.6875,5.770833,1245600,5.770833,5.708333,1.9818398 +Emerson Electric Co.,EMR,5/15/85,5.666667,5.677083,1855200,5.71875,5.677083,1.9709904 +Emerson Electric Co.,EMR,5/16/85,5.65625,5.677083,1921200,5.697917,5.677083,1.9709904 +Emerson Electric Co.,EMR,5/17/85,5.645833,5.666667,2126400,5.697917,5.697917,1.978223 +Emerson Electric Co.,EMR,5/20/85,5.708333,5.864583,5809200,5.9375,5.864583,2.0556278 +Emerson Electric Co.,EMR,5/21/85,5.84375,5.864583,1724400,5.947917,5.916667,2.0738857 +Emerson Electric Co.,EMR,5/22/85,5.802083,5.875,2590800,5.90625,5.822917,2.0410223 +Emerson Electric Co.,EMR,5/23/85,5.770833,5.791667,1356000,5.822917,5.78125,2.0264192 +Emerson Electric Co.,EMR,5/24/85,5.739583,5.770833,1944000,5.78125,5.760417,2.0191164 +Emerson Electric Co.,EMR,5/28/85,5.78125,5.8125,964800,5.833333,5.822917,2.0410223 +Emerson Electric Co.,EMR,5/29/85,5.8125,5.833333,1078800,5.84375,5.822917,2.0410223 +Emerson Electric Co.,EMR,5/30/85,5.802083,5.822917,1081200,5.875,5.833333,2.0446737 +Emerson Electric Co.,EMR,5/31/85,5.8125,5.84375,1388400,5.927083,5.916667,2.0738857 +Emerson Electric Co.,EMR,6/3/85,5.96875,5.979167,1374000,6.020833,5.979167,2.0957923 +Emerson Electric Co.,EMR,6/4/85,5.96875,5.979167,4419600,6.0625,6.020833,2.1103957 +Emerson Electric Co.,EMR,6/5/85,5.96875,6.03125,916800,6.03125,5.96875,2.0921414 +Emerson Electric Co.,EMR,6/6/85,5.927083,5.958333,1681200,5.979167,5.96875,2.0921414 +Emerson Electric Co.,EMR,6/7/85,5.96875,6,1262400,6,6,2.1030943 +Emerson Electric Co.,EMR,6/10/85,5.958333,5.989583,1045200,5.989583,5.96875,2.0921414 +Emerson Electric Co.,EMR,6/11/85,5.916667,5.989583,2643600,6,5.916667,2.0738857 +Emerson Electric Co.,EMR,6/12/85,5.833333,5.84375,1612800,5.916667,5.84375,2.0483263 +Emerson Electric Co.,EMR,6/13/85,5.760417,5.84375,1617600,5.84375,5.78125,2.0264192 +Emerson Electric Co.,EMR,6/14/85,5.760417,5.802083,1910400,5.822917,5.78125,2.0264192 +Emerson Electric Co.,EMR,6/17/85,5.760417,5.78125,1374000,5.791667,5.791667,2.03007 +Emerson Electric Co.,EMR,6/18/85,5.802083,5.802083,1539600,5.84375,5.822917,2.0410223 +Emerson Electric Co.,EMR,6/19/85,5.791667,5.822917,1897200,5.833333,5.802083,2.0337205 +Emerson Electric Co.,EMR,6/20/85,5.760417,5.8125,3356400,5.822917,5.791667,2.03007 +Emerson Electric Co.,EMR,6/21/85,5.78125,5.802083,2575200,5.822917,5.822917,2.0410223 +Emerson Electric Co.,EMR,6/24/85,5.791667,5.822917,1408800,5.822917,5.8125,2.0373714 +Emerson Electric Co.,EMR,6/25/85,5.8125,5.822917,1544400,5.916667,5.90625,2.0702324 +Emerson Electric Co.,EMR,6/26/85,5.916667,5.916667,1687200,5.989583,5.96875,2.0921414 +Emerson Electric Co.,EMR,6/27/85,5.979167,5.979167,1114800,6.072917,6.052083,2.1213498 +Emerson Electric Co.,EMR,6/28/85,6.052083,6.052083,1117200,6.114583,6.114583,2.1432564 +Emerson Electric Co.,EMR,7/1/85,6.09375,6.114583,1554000,6.135417,6.135417,2.1505592 +Emerson Electric Co.,EMR,7/2/85,6.135417,6.166667,1543200,6.166667,6.145833,2.15421 +Emerson Electric Co.,EMR,7/3/85,6.114583,6.15625,1610400,6.15625,6.114583,2.1432564 +Emerson Electric Co.,EMR,7/5/85,6.104167,6.104167,578400,6.15625,6.135417,2.1505592 +Emerson Electric Co.,EMR,7/8/85,6.104167,6.15625,1533600,6.166667,6.104167,2.1396058 +Emerson Electric Co.,EMR,7/9/85,6.03125,6.104167,1076400,6.125,6.072917,2.1286533 +Emerson Electric Co.,EMR,7/10/85,6.020833,6.0625,1224000,6.072917,6.041667,2.1176996 +Emerson Electric Co.,EMR,7/11/85,5.989583,6,878400,6.03125,6.010417,2.1067455 +Emerson Electric Co.,EMR,7/12/85,5.895833,6,1526400,6,5.947917,2.0848382 +Emerson Electric Co.,EMR,7/15/85,5.927083,5.958333,1736400,5.989583,5.9375,2.0811865 +Emerson Electric Co.,EMR,7/16/85,5.875,5.958333,4431600,5.96875,5.9375,2.0811865 +Emerson Electric Co.,EMR,7/17/85,5.979167,5.979167,3625200,6.072917,6.0625,2.1250012 +Emerson Electric Co.,EMR,7/18/85,6.041667,6.052083,1362000,6.114583,6.083333,2.1323023 +Emerson Electric Co.,EMR,7/19/85,6.09375,6.104167,696000,6.15625,6.125,2.1469078 +Emerson Electric Co.,EMR,7/22/85,6.125,6.145833,812400,6.166667,6.166667,2.1615136 +Emerson Electric Co.,EMR,7/23/85,6.114583,6.166667,1509600,6.239583,6.145833,2.15421 +Emerson Electric Co.,EMR,7/24/85,6.083333,6.125,988800,6.135417,6.09375,2.1359549 +Emerson Electric Co.,EMR,7/25/85,6.09375,6.09375,1399200,6.15625,6.15625,2.1578617 +Emerson Electric Co.,EMR,7/26/85,6.145833,6.145833,2912400,6.302083,6.291667,2.2053275 +Emerson Electric Co.,EMR,7/29/85,6.1875,6.291667,1843200,6.302083,6.208333,2.1761181 +Emerson Electric Co.,EMR,7/30/85,6.166667,6.1875,1562400,6.21875,6.197917,2.1724672 +Emerson Electric Co.,EMR,7/31/85,6.197917,6.208333,1167600,6.239583,6.239583,2.1870713 +Emerson Electric Co.,EMR,8/1/85,6.229167,6.25,1110000,6.270833,6.239583,2.1870713 +Emerson Electric Co.,EMR,8/2/85,6.208333,6.25,954000,6.25,6.25,2.190723 +Emerson Electric Co.,EMR,8/5/85,6.166667,6.25,522000,6.25,6.166667,2.1615136 +Emerson Electric Co.,EMR,8/6/85,6.083333,6.145833,1966800,6.15625,6.09375,2.1359549 +Emerson Electric Co.,EMR,8/7/85,6.083333,6.09375,999600,6.125,6.09375,2.1359549 +Emerson Electric Co.,EMR,8/8/85,6.041667,6.083333,1681200,6.104167,6.09375,2.1359549 +Emerson Electric Co.,EMR,8/9/85,6.03125,6.083333,1869600,6.083333,6.072917,2.1286533 +Emerson Electric Co.,EMR,8/12/85,6.010417,6.0625,1089600,6.072917,6.010417,2.1067455 +Emerson Electric Co.,EMR,8/13/85,5.927083,5.989583,1044000,5.989583,5.96875,2.0921414 +Emerson Electric Co.,EMR,8/14/85,5.958333,5.96875,1000800,5.989583,5.96875,2.0921414 +Emerson Electric Co.,EMR,8/15/85,5.979167,5.979167,1256400,6.020833,5.979167,2.0957923 +Emerson Electric Co.,EMR,8/16/85,5.979167,5.979167,922800,6.052083,6.03125,2.1140478 +Emerson Electric Co.,EMR,8/19/85,5.96875,5.989583,762000,6.020833,5.989583,2.118469 +Emerson Electric Co.,EMR,8/20/85,5.989583,6.010417,1297200,6.03125,6.020833,2.1295204 +Emerson Electric Co.,EMR,8/21/85,5.979167,6,2984400,6.010417,6,2.122153 +Emerson Electric Co.,EMR,8/22/85,5.947917,6.020833,782400,6.020833,5.947917,2.1037319 +Emerson Electric Co.,EMR,8/23/85,5.9375,5.96875,507600,5.989583,5.96875,2.1111002 +Emerson Electric Co.,EMR,8/26/85,5.927083,5.979167,997200,5.979167,5.927083,2.096362 +Emerson Electric Co.,EMR,8/27/85,5.90625,5.947917,1177200,5.958333,5.947917,2.1037319 +Emerson Electric Co.,EMR,8/28/85,5.9375,5.9375,618000,5.989583,5.979167,2.1147854 +Emerson Electric Co.,EMR,8/29/85,5.947917,5.979167,532800,5.989583,5.958333,2.1074164 +Emerson Electric Co.,EMR,8/30/85,5.9375,5.979167,517200,5.979167,5.947917,2.1037319 +Emerson Electric Co.,EMR,9/3/85,5.927083,5.958333,711600,5.96875,5.947917,2.1037319 +Emerson Electric Co.,EMR,9/4/85,5.895833,5.958333,708000,5.958333,5.916667,2.092679 +Emerson Electric Co.,EMR,9/5/85,5.822917,5.833333,4113600,5.864583,5.84375,2.0668898 +Emerson Electric Co.,EMR,9/6/85,5.864583,5.864583,1498800,5.916667,5.885417,2.0816264 +Emerson Electric Co.,EMR,9/9/85,5.875,5.885417,1028400,5.927083,5.875,2.077942 +Emerson Electric Co.,EMR,9/10/85,5.84375,5.885417,501600,5.895833,5.864583,2.074257 +Emerson Electric Co.,EMR,9/11/85,5.770833,5.864583,722400,5.864583,5.8125,2.0558357 +Emerson Electric Co.,EMR,9/12/85,5.770833,5.791667,894000,5.854167,5.802083,2.0521522 +Emerson Electric Co.,EMR,9/13/85,5.760417,5.8125,1189200,5.8125,5.802083,2.0521522 +Emerson Electric Co.,EMR,9/16/85,5.802083,5.822917,1298400,5.822917,5.8125,2.0558357 +Emerson Electric Co.,EMR,9/17/85,5.739583,5.8125,2967600,5.822917,5.760417,2.037414 +Emerson Electric Co.,EMR,9/18/85,5.729167,5.75,1072800,5.770833,5.75,2.0337303 +Emerson Electric Co.,EMR,9/19/85,5.75,5.760417,704400,5.8125,5.8125,2.0558357 +Emerson Electric Co.,EMR,9/20/85,5.770833,5.833333,1056000,5.854167,5.770833,2.0410993 +Emerson Electric Co.,EMR,9/23/85,5.791667,5.8125,766800,5.833333,5.822917,2.0595186 +Emerson Electric Co.,EMR,9/24/85,5.75,5.833333,531600,5.84375,5.760417,2.037414 +Emerson Electric Co.,EMR,9/25/85,5.697917,5.760417,387600,5.760417,5.708333,2.0189934 +Emerson Electric Co.,EMR,9/26/85,5.666667,5.697917,1635600,5.770833,5.760417,2.037414 +Emerson Electric Co.,EMR,9/30/85,5.729167,5.78125,1646400,5.78125,5.75,2.0337303 +Emerson Electric Co.,EMR,10/1/85,5.75,5.75,944400,5.802083,5.791667,2.0484672 +Emerson Electric Co.,EMR,10/2/85,5.71875,5.791667,825600,5.8125,5.71875,2.0226767 +Emerson Electric Co.,EMR,10/3/85,5.625,5.729167,1090800,5.739583,5.625,1.9895182 +Emerson Electric Co.,EMR,10/4/85,5.604167,5.604167,1063200,5.65625,5.65625,2.000571 +Emerson Electric Co.,EMR,10/7/85,5.604167,5.65625,2437200,5.666667,5.604167,1.9821519 +Emerson Electric Co.,EMR,10/8/85,5.604167,5.604167,848400,5.697917,5.677083,2.007939 +Emerson Electric Co.,EMR,10/9/85,5.645833,5.6875,886800,5.71875,5.666667,2.0042555 +Emerson Electric Co.,EMR,10/10/85,5.645833,5.6875,1164000,5.708333,5.666667,2.0042555 +Emerson Electric Co.,EMR,10/11/85,5.677083,5.677083,1537200,5.708333,5.697917,2.0153084 +Emerson Electric Co.,EMR,10/14/85,5.6875,5.708333,2151600,5.71875,5.71875,2.0226767 +Emerson Electric Co.,EMR,10/15/85,5.697917,5.729167,2120400,5.75,5.71875,2.0226767 +Emerson Electric Co.,EMR,10/16/85,5.697917,5.729167,3483600,5.760417,5.75,2.0337303 +Emerson Electric Co.,EMR,10/17/85,5.78125,5.791667,2624400,5.90625,5.8125,2.0558357 +Emerson Electric Co.,EMR,10/18/85,5.75,5.833333,933600,5.833333,5.760417,2.037414 +Emerson Electric Co.,EMR,10/21/85,5.760417,5.770833,865200,5.822917,5.802083,2.0521522 +Emerson Electric Co.,EMR,10/22/85,5.802083,5.8125,1197600,5.875,5.864583,2.074257 +Emerson Electric Co.,EMR,10/23/85,5.8125,5.84375,631200,5.854167,5.822917,2.0595186 +Emerson Electric Co.,EMR,10/24/85,5.791667,5.833333,630000,5.833333,5.791667,2.0484672 +Emerson Electric Co.,EMR,10/25/85,5.78125,5.791667,651600,5.822917,5.78125,2.0447829 +Emerson Electric Co.,EMR,10/28/85,5.729167,5.78125,795600,5.791667,5.760417,2.037414 +Emerson Electric Co.,EMR,10/29/85,5.75,5.760417,964800,5.802083,5.760417,2.037414 +Emerson Electric Co.,EMR,10/30/85,5.75,5.770833,3144000,5.78125,5.770833,2.0410993 +Emerson Electric Co.,EMR,10/31/85,5.708333,5.760417,2109600,5.78125,5.708333,2.0189934 +Emerson Electric Co.,EMR,11/1/85,5.708333,5.708333,1086000,5.78125,5.78125,2.0447829 +Emerson Electric Co.,EMR,11/4/85,5.75,5.791667,3426000,5.822917,5.78125,2.0447829 +Emerson Electric Co.,EMR,11/5/85,5.770833,5.791667,1736400,5.8125,5.802083,2.0521522 +Emerson Electric Co.,EMR,11/6/85,5.791667,5.802083,4033200,5.864583,5.854167,2.0705733 +Emerson Electric Co.,EMR,11/7/85,5.854167,5.854167,922800,5.875,5.875,2.077942 +Emerson Electric Co.,EMR,11/8/85,5.864583,5.875,724800,5.9375,5.90625,2.0889943 +Emerson Electric Co.,EMR,11/11/85,5.90625,5.916667,1597200,5.9375,5.9375,2.1000473 +Emerson Electric Co.,EMR,11/12/85,5.947917,5.958333,2949600,6,6,2.122153 +Emerson Electric Co.,EMR,11/13/85,5.989583,5.989583,955200,6.03125,6.010417,2.1258376 +Emerson Electric Co.,EMR,11/14/85,6,6.010417,998400,6.052083,6.041667,2.13689 +Emerson Electric Co.,EMR,11/15/85,6.020833,6.03125,3148800,6.145833,6.114583,2.1626804 +Emerson Electric Co.,EMR,11/18/85,6.052083,6.083333,2474400,6.114583,6.083333,2.1720524 +Emerson Electric Co.,EMR,11/19/85,6.104167,6.1875,5002800,6.1875,6.166667,2.2018065 +Emerson Electric Co.,EMR,11/20/85,6.125,6.166667,1867200,6.166667,6.135417,2.190649 +Emerson Electric Co.,EMR,11/21/85,6.145833,6.145833,3850800,6.25,6.25,2.231562 +Emerson Electric Co.,EMR,11/22/85,6.229167,6.25,2389200,6.270833,6.229167,2.2241232 +Emerson Electric Co.,EMR,11/25/85,6.197917,6.239583,693600,6.239583,6.229167,2.2241232 +Emerson Electric Co.,EMR,11/26/85,6.197917,6.229167,1076400,6.25,6.25,2.231562 +Emerson Electric Co.,EMR,11/27/85,6.239583,6.25,2439600,6.322917,6.322917,2.2575972 +Emerson Electric Co.,EMR,11/29/85,6.322917,6.322917,1198800,6.364583,6.354167,2.2687552 +Emerson Electric Co.,EMR,12/2/85,6.260417,6.34375,1360800,6.34375,6.270833,2.2390003 +Emerson Electric Co.,EMR,12/3/85,6.229167,6.270833,1021200,6.270833,6.239583,2.2278416 +Emerson Electric Co.,EMR,12/4/85,6.239583,6.25,1806000,6.333333,6.333333,2.2613156 +Emerson Electric Co.,EMR,12/5/85,6.333333,6.333333,1484400,6.364583,6.333333,2.2613156 +Emerson Electric Co.,EMR,12/6/85,6.291667,6.354167,1476000,6.354167,6.3125,2.2538772 +Emerson Electric Co.,EMR,12/9/85,6.3125,6.3125,3264000,6.375,6.375,2.2761936 +Emerson Electric Co.,EMR,12/10/85,6.354167,6.375,1971600,6.395833,6.395833,2.2836313 +Emerson Electric Co.,EMR,12/11/85,6.479167,6.5,4161600,6.572917,6.572917,2.346858 +Emerson Electric Co.,EMR,12/12/85,6.5625,6.572917,2716800,6.6875,6.666667,2.3803332 +Emerson Electric Co.,EMR,12/13/85,6.666667,6.6875,3241200,6.729167,6.708333,2.395209 +Emerson Electric Co.,EMR,12/16/85,6.677083,6.6875,2293200,6.822917,6.802083,2.428683 +Emerson Electric Co.,EMR,12/17/85,6.8125,6.875,2596800,6.875,6.822917,2.4361217 +Emerson Electric Co.,EMR,12/18/85,6.6875,6.822917,2553600,6.864583,6.708333,2.395209 +Emerson Electric Co.,EMR,12/19/85,6.666667,6.708333,1328400,6.71875,6.697917,2.391491 +Emerson Electric Co.,EMR,12/20/85,6.729167,6.729167,2040000,6.802083,6.802083,2.428683 +Emerson Electric Co.,EMR,12/23/85,6.75,6.791667,1712400,6.791667,6.75,2.4100862 +Emerson Electric Co.,EMR,12/24/85,6.6875,6.75,1476000,6.75,6.708333,2.395209 +Emerson Electric Co.,EMR,12/26/85,6.635417,6.697917,1765200,6.697917,6.645833,2.3728955 +Emerson Electric Co.,EMR,12/27/85,6.635417,6.65625,811200,6.6875,6.677083,2.3840506 +Emerson Electric Co.,EMR,12/30/85,6.6875,6.6875,1296000,6.770833,6.770833,2.417526 +Emerson Electric Co.,EMR,12/31/85,6.75,6.760417,1272000,6.8125,6.770833,2.417526 +Emerson Electric Co.,EMR,1/2/86,6.708333,6.75,1225200,6.770833,6.75,2.4100862 +Emerson Electric Co.,EMR,1/3/86,6.71875,6.729167,532800,6.75,6.75,2.4100862 +Emerson Electric Co.,EMR,1/6/86,6.6875,6.739583,765600,6.75,6.71875,2.3989277 +Emerson Electric Co.,EMR,1/7/86,6.71875,6.75,3372000,6.854167,6.822917,2.4361217 +Emerson Electric Co.,EMR,1/8/86,6.770833,6.864583,3852000,6.947917,6.78125,2.4212434 +Emerson Electric Co.,EMR,1/9/86,6.635417,6.770833,4794000,6.791667,6.635417,2.3691742 +Emerson Electric Co.,EMR,1/10/86,6.614583,6.614583,1785600,6.666667,6.645833,2.3728955 +Emerson Electric Co.,EMR,1/13/86,6.59375,6.635417,1069200,6.65625,6.645833,2.3728955 +Emerson Electric Co.,EMR,1/14/86,6.614583,6.645833,1338000,6.697917,6.65625,2.376615 +Emerson Electric Co.,EMR,1/15/86,6.625,6.666667,1251600,6.677083,6.677083,2.3840506 +Emerson Electric Co.,EMR,1/16/86,6.645833,6.6875,936000,6.6875,6.666667,2.3803332 +Emerson Electric Co.,EMR,1/17/86,6.645833,6.6875,1238400,6.708333,6.677083,2.3840506 +Emerson Electric Co.,EMR,1/20/86,6.614583,6.6875,1819200,6.6875,6.625,2.365454 +Emerson Electric Co.,EMR,1/21/86,6.572917,6.625,1072800,6.625,6.583333,2.3505764 +Emerson Electric Co.,EMR,1/22/86,6.53125,6.604167,1838400,6.625,6.53125,2.331981 +Emerson Electric Co.,EMR,1/23/86,6.510417,6.520833,663600,6.552083,6.53125,2.331981 +Emerson Electric Co.,EMR,1/24/86,6.520833,6.552083,1477200,6.635417,6.625,2.365454 +Emerson Electric Co.,EMR,1/27/86,6.635417,6.645833,1446000,6.75,6.75,2.4100862 +Emerson Electric Co.,EMR,1/28/86,6.697917,6.760417,1810800,6.760417,6.729167,2.4026465 +Emerson Electric Co.,EMR,1/29/86,6.625,6.75,2599200,6.802083,6.635417,2.3691742 +Emerson Electric Co.,EMR,1/30/86,6.625,6.645833,985200,6.677083,6.635417,2.3691742 +Emerson Electric Co.,EMR,1/31/86,6.625,6.645833,2383200,6.770833,6.75,2.4100862 +Emerson Electric Co.,EMR,2/3/86,6.760417,6.770833,1833600,6.947917,6.927083,2.4733138 +Emerson Electric Co.,EMR,2/4/86,6.885417,6.989583,2950800,7.010417,6.916667,2.4695952 +Emerson Electric Co.,EMR,2/5/86,6.885417,6.9375,1396800,6.947917,6.927083,2.4733138 +Emerson Electric Co.,EMR,2/6/86,6.885417,6.927083,1848000,6.947917,6.90625,2.465875 +Emerson Electric Co.,EMR,2/7/86,6.78125,6.916667,1983600,6.958333,6.958333,2.484471 +Emerson Electric Co.,EMR,2/10/86,6.895833,6.958333,1222800,6.96875,6.916667,2.4695952 +Emerson Electric Co.,EMR,2/11/86,6.90625,6.916667,1011600,6.979167,6.947917,2.4807522 +Emerson Electric Co.,EMR,2/12/86,6.9375,6.9375,900000,7.03125,7.010417,2.5030687 +Emerson Electric Co.,EMR,2/13/86,6.958333,7.03125,1807200,7.03125,6.989583,2.4956295 +Emerson Electric Co.,EMR,2/14/86,6.916667,6.979167,1998000,6.979167,6.979167,2.5125804 +Emerson Electric Co.,EMR,2/18/86,7,7.010417,3332400,7.114583,7.083333,2.5500822 +Emerson Electric Co.,EMR,2/19/86,7.03125,7.083333,1436400,7.09375,7.041667,2.535081 +Emerson Electric Co.,EMR,2/20/86,7,7.03125,1347600,7.083333,7.083333,2.5500822 +Emerson Electric Co.,EMR,2/21/86,7.104167,7.104167,2262000,7.177083,7.145833,2.5725818 +Emerson Electric Co.,EMR,2/24/86,7.125,7.145833,1252800,7.208333,7.197917,2.5913336 +Emerson Electric Co.,EMR,2/25/86,7.135417,7.208333,1776000,7.21875,7.1875,2.587583 +Emerson Electric Co.,EMR,2/26/86,7.177083,7.208333,1392000,7.239583,7.229167,2.6025834 +Emerson Electric Co.,EMR,2/27/86,7.21875,7.25,2485200,7.395833,7.395833,2.6625855 +Emerson Electric Co.,EMR,2/28/86,7.291667,7.427083,2434800,7.4375,7.354167,2.6475847 +Emerson Electric Co.,EMR,3/3/86,7.21875,7.34375,1280400,7.354167,7.239583,2.6063318 +Emerson Electric Co.,EMR,3/4/86,7.125,7.21875,1100400,7.260417,7.125,2.5650828 +Emerson Electric Co.,EMR,3/5/86,7.0625,7.083333,2426400,7.15625,7.083333,2.5500822 +Emerson Electric Co.,EMR,3/6/86,7.052083,7.09375,2802000,7.09375,7.072917,2.5463314 +Emerson Electric Co.,EMR,3/7/86,7.052083,7.0625,2002800,7.125,7.09375,2.5538306 +Emerson Electric Co.,EMR,3/10/86,7.083333,7.09375,1322400,7.1875,7.15625,2.5763326 +Emerson Electric Co.,EMR,3/11/86,7.145833,7.1875,2235600,7.322917,7.3125,2.6325839 +Emerson Electric Co.,EMR,3/12/86,7.322917,7.354167,3660000,7.416667,7.333333,2.6400845 +Emerson Electric Co.,EMR,3/13/86,7.28125,7.3125,2672400,7.333333,7.3125,2.6325839 +Emerson Electric Co.,EMR,3/14/86,7.291667,7.333333,3084000,7.364583,7.364583,2.651334 +Emerson Electric Co.,EMR,3/17/86,7.333333,7.385417,1687200,7.385417,7.364583,2.651334 +Emerson Electric Co.,EMR,3/18/86,7.354167,7.375,1064400,7.447917,7.416667,2.670086 +Emerson Electric Co.,EMR,3/19/86,7.416667,7.416667,1712400,7.541667,7.510417,2.703836 +Emerson Electric Co.,EMR,3/20/86,7.46875,7.5,1022400,7.520833,7.489583,2.6963358 +Emerson Electric Co.,EMR,3/21/86,7.375,7.520833,3175200,7.520833,7.375,2.6550837 +Emerson Electric Co.,EMR,3/24/86,7.34375,7.395833,1580400,7.427083,7.395833,2.6625855 +Emerson Electric Co.,EMR,3/25/86,7.364583,7.395833,825600,7.416667,7.385417,2.658835 +Emerson Electric Co.,EMR,3/26/86,7.375,7.385417,1266000,7.447917,7.427083,2.673835 +Emerson Electric Co.,EMR,3/27/86,7.5,7.5,1984800,7.614583,7.59375,2.7338371 +Emerson Electric Co.,EMR,3/31/86,7.552083,7.583333,694800,7.645833,7.635417,2.7488375 +Emerson Electric Co.,EMR,4/1/86,7.416667,7.625,1002000,7.645833,7.427083,2.673835 +Emerson Electric Co.,EMR,4/2/86,7.354167,7.427083,886800,7.4375,7.427083,2.673835 +Emerson Electric Co.,EMR,4/3/86,7.385417,7.4375,1555200,7.46875,7.416667,2.670086 +Emerson Electric Co.,EMR,4/4/86,7.375,7.416667,2658000,7.427083,7.395833,2.6625855 +Emerson Electric Co.,EMR,4/7/86,7.25,7.375,2022000,7.375,7.291667,2.6250844 +Emerson Electric Co.,EMR,4/8/86,7.291667,7.302083,1458000,7.40625,7.395833,2.6625855 +Emerson Electric Co.,EMR,4/9/86,7.385417,7.416667,1357200,7.46875,7.427083,2.673835 +Emerson Electric Co.,EMR,4/10/86,7.416667,7.447917,716400,7.5,7.46875,2.688837 +Emerson Electric Co.,EMR,4/11/86,7.395833,7.489583,2070000,7.489583,7.447917,2.6813354 +Emerson Electric Co.,EMR,4/14/86,7.40625,7.427083,1076400,7.46875,7.4375,2.6775851 +Emerson Electric Co.,EMR,4/15/86,7.395833,7.447917,1081200,7.510417,7.40625,2.6663332 +Emerson Electric Co.,EMR,4/16/86,7.395833,7.40625,1742400,7.4375,7.416667,2.670086 +Emerson Electric Co.,EMR,4/17/86,7.395833,7.395833,1522800,7.520833,7.46875,2.688837 +Emerson Electric Co.,EMR,4/18/86,7.40625,7.489583,1458000,7.520833,7.5,2.700086 +Emerson Electric Co.,EMR,4/21/86,7.458333,7.479167,1076400,7.625,7.614583,2.7413359 +Emerson Electric Co.,EMR,4/22/86,7.520833,7.59375,1376400,7.666667,7.5625,2.722586 +Emerson Electric Co.,EMR,4/23/86,7.552083,7.583333,723600,7.604167,7.604167,2.7375872 +Emerson Electric Co.,EMR,4/24/86,7.583333,7.625,712800,7.635417,7.604167,2.7375872 +Emerson Electric Co.,EMR,4/25/86,7.5625,7.59375,745200,7.614583,7.604167,2.7375872 +Emerson Electric Co.,EMR,4/28/86,7.552083,7.604167,2010000,7.625,7.614583,2.7413359 +Emerson Electric Co.,EMR,4/29/86,7.510417,7.59375,1098000,7.604167,7.53125,2.7113342 +Emerson Electric Co.,EMR,4/30/86,7.416667,7.510417,1119600,7.520833,7.416667,2.670086 +Emerson Electric Co.,EMR,5/1/86,7.25,7.416667,1635600,7.427083,7.260417,2.6138337 +Emerson Electric Co.,EMR,5/2/86,7.145833,7.25,957600,7.270833,7.145833,2.5725818 +Emerson Electric Co.,EMR,5/5/86,7.166667,7.166667,1276800,7.291667,7.291667,2.6250844 +Emerson Electric Co.,EMR,5/6/86,7.260417,7.291667,1077600,7.354167,7.322917,2.6363342 +Emerson Electric Co.,EMR,5/7/86,7.229167,7.3125,1197600,7.34375,7.270833,2.617584 +Emerson Electric Co.,EMR,5/8/86,7.1875,7.260417,2865600,7.291667,7.197917,2.5913336 +Emerson Electric Co.,EMR,5/9/86,7.104167,7.177083,2256000,7.177083,7.166667,2.5800815 +Emerson Electric Co.,EMR,5/12/86,7.104167,7.145833,2365200,7.15625,7.145833,2.5725818 +Emerson Electric Co.,EMR,5/13/86,7.072917,7.145833,3420000,7.145833,7.104167,2.5575802 +Emerson Electric Co.,EMR,5/14/86,7.041667,7.104167,1300800,7.104167,7.072917,2.5463314 +Emerson Electric Co.,EMR,5/15/86,7.03125,7.072917,1604400,7.09375,7.0625,2.5425808 +Emerson Electric Co.,EMR,5/16/86,6.958333,7.020833,2155200,7.052083,6.989583,2.5163298 +Emerson Electric Co.,EMR,5/19/86,6.90625,6.947917,747600,6.947917,6.947917,2.5220766 +Emerson Electric Co.,EMR,5/20/86,6.927083,6.927083,1561200,7.020833,7.020833,2.5485466 +Emerson Electric Co.,EMR,5/21/86,7,7.010417,2642400,7.052083,7.03125,2.5523267 +Emerson Electric Co.,EMR,5/22/86,7.041667,7.041667,1699200,7.21875,7.21875,2.6203887 +Emerson Electric Co.,EMR,5/23/86,7.166667,7.197917,3276000,7.416667,7.364583,2.6733253 +Emerson Electric Co.,EMR,5/27/86,7.395833,7.395833,750000,7.5,7.5,2.7224824 +Emerson Electric Co.,EMR,5/28/86,7.510417,7.541667,1303200,7.572917,7.510417,2.7262638 +Emerson Electric Co.,EMR,5/29/86,7.395833,7.510417,1076400,7.53125,7.447917,2.703577 +Emerson Electric Co.,EMR,5/30/86,7.322917,7.416667,2007600,7.416667,7.322917,2.6582017 +Emerson Electric Co.,EMR,6/2/86,7.229167,7.322917,2164800,7.333333,7.270833,2.639296 +Emerson Electric Co.,EMR,6/3/86,7.25,7.270833,1520400,7.322917,7.322917,2.6582017 +Emerson Electric Co.,EMR,6/4/86,7.229167,7.3125,1069200,7.34375,7.25,2.6317337 +Emerson Electric Co.,EMR,6/5/86,7.239583,7.270833,1096800,7.354167,7.354167,2.6695457 +Emerson Electric Co.,EMR,6/6/86,7.302083,7.354167,1460400,7.364583,7.3125,2.654421 +Emerson Electric Co.,EMR,6/9/86,7.166667,7.3125,2000400,7.3125,7.166667,2.6014822 +Emerson Electric Co.,EMR,6/10/86,7.114583,7.15625,1772400,7.21875,7.197917,2.612828 +Emerson Electric Co.,EMR,6/11/86,7.197917,7.21875,1575600,7.291667,7.270833,2.639296 +Emerson Electric Co.,EMR,6/12/86,7.239583,7.28125,1726800,7.291667,7.260417,2.6355143 +Emerson Electric Co.,EMR,6/13/86,7.291667,7.291667,3109200,7.427083,7.395833,2.6846707 +Emerson Electric Co.,EMR,6/16/86,7.385417,7.40625,3168000,7.416667,7.40625,2.688451 +Emerson Electric Co.,EMR,6/17/86,7.333333,7.427083,1892400,7.427083,7.34375,2.665765 +Emerson Electric Co.,EMR,6/18/86,7.270833,7.34375,1899600,7.364583,7.354167,2.6695457 +Emerson Electric Co.,EMR,6/19/86,7.28125,7.354167,1240800,7.354167,7.28125,2.643076 +Emerson Electric Co.,EMR,6/20/86,7.25,7.291667,1791600,7.291667,7.270833,2.639296 +Emerson Electric Co.,EMR,6/23/86,7.072917,7.25,1646400,7.25,7.114583,2.5825775 +Emerson Electric Co.,EMR,6/24/86,7.041667,7.083333,2106000,7.25,7.229167,2.624171 +Emerson Electric Co.,EMR,6/25/86,7.25,7.25,2038800,7.322917,7.25,2.6317337 +Emerson Electric Co.,EMR,6/26/86,7.166667,7.260417,1862400,7.260417,7.177083,2.6052647 +Emerson Electric Co.,EMR,6/27/86,7.177083,7.197917,847200,7.229167,7.197917,2.612828 +Emerson Electric Co.,EMR,6/30/86,7.208333,7.21875,880800,7.28125,7.25,2.6317337 +Emerson Electric Co.,EMR,7/1/86,7.239583,7.25,1152000,7.291667,7.260417,2.6355143 +Emerson Electric Co.,EMR,7/2/86,7.208333,7.25,1459200,7.270833,7.260417,2.6355143 +Emerson Electric Co.,EMR,7/3/86,7.1875,7.28125,2424000,7.28125,7.197917,2.612828 +Emerson Electric Co.,EMR,7/7/86,7.0625,7.1875,2626800,7.197917,7.0625,2.5636716 +Emerson Electric Co.,EMR,7/8/86,6.916667,7.020833,2916000,7.03125,7.020833,2.5485466 +Emerson Electric Co.,EMR,7/9/86,6.96875,7.020833,1036800,7.020833,7.020833,2.5485466 +Emerson Electric Co.,EMR,7/10/86,6.947917,7.010417,1911600,7.020833,7.010417,2.5447667 +Emerson Electric Co.,EMR,7/11/86,6.947917,7,1746000,7.041667,7.020833,2.5485466 +Emerson Electric Co.,EMR,7/14/86,6.927083,7.010417,2347200,7.010417,6.927083,2.5145154 +Emerson Electric Co.,EMR,7/15/86,6.6875,6.916667,2152800,6.9375,6.6875,2.427546 +Emerson Electric Co.,EMR,7/16/86,6.583333,6.71875,3712800,6.739583,6.635417,2.4086406 +Emerson Electric Co.,EMR,7/17/86,6.614583,6.614583,1161600,6.697917,6.635417,2.4086406 +Emerson Electric Co.,EMR,7/18/86,6.604167,6.635417,2322000,6.760417,6.697917,2.4313273 +Emerson Electric Co.,EMR,7/21/86,6.645833,6.71875,759600,6.739583,6.677083,2.4237654 +Emerson Electric Co.,EMR,7/22/86,6.645833,6.666667,1596000,6.729167,6.666667,2.419985 +Emerson Electric Co.,EMR,7/23/86,6.635417,6.6875,1467600,6.697917,6.635417,2.4086406 +Emerson Electric Co.,EMR,7/24/86,6.625,6.645833,1719600,6.677083,6.645833,2.4124203 +Emerson Electric Co.,EMR,7/25/86,6.645833,6.666667,1423200,6.708333,6.666667,2.419985 +Emerson Electric Co.,EMR,7/28/86,6.604167,6.666667,1420800,6.666667,6.666667,2.419985 +Emerson Electric Co.,EMR,7/29/86,6.625,6.666667,804000,6.666667,6.625,2.4048586 +Emerson Electric Co.,EMR,7/30/86,6.541667,6.614583,2655600,6.729167,6.677083,2.4237654 +Emerson Electric Co.,EMR,7/31/86,6.65625,6.697917,1755600,6.708333,6.677083,2.4237654 +Emerson Electric Co.,EMR,8/1/86,6.645833,6.666667,992400,6.677083,6.645833,2.4124203 +Emerson Electric Co.,EMR,8/4/86,6.625,6.645833,1204800,6.6875,6.6875,2.427546 +Emerson Electric Co.,EMR,8/5/86,6.625,6.65625,760800,6.677083,6.625,2.4048586 +Emerson Electric Co.,EMR,8/6/86,6.583333,6.625,2341200,6.677083,6.645833,2.4124203 +Emerson Electric Co.,EMR,8/7/86,6.614583,6.635417,1083600,6.6875,6.614583,2.40108 +Emerson Electric Co.,EMR,8/8/86,6.604167,6.604167,1015200,6.65625,6.614583,2.40108 +Emerson Electric Co.,EMR,8/11/86,6.625,6.635417,1688400,6.8125,6.78125,2.4615786 +Emerson Electric Co.,EMR,8/12/86,6.760417,6.78125,2503200,6.864583,6.864583,2.4918287 +Emerson Electric Co.,EMR,8/13/86,6.875,6.885417,2892000,7.020833,6.958333,2.5258574 +Emerson Electric Co.,EMR,8/14/86,6.947917,6.947917,1887600,7.03125,7.03125,2.5523267 +Emerson Electric Co.,EMR,8/15/86,6.989583,7.041667,2149200,7.083333,7.083333,2.571234 +Emerson Electric Co.,EMR,8/18/86,6.979167,7.041667,739200,7.083333,7.041667,2.5770283 +Emerson Electric Co.,EMR,8/19/86,7.020833,7.052083,3223200,7.125,7.072917,2.588465 +Emerson Electric Co.,EMR,8/20/86,7.041667,7.0625,1359600,7.135417,7.135417,2.6113374 +Emerson Electric Co.,EMR,8/21/86,7.114583,7.114583,954000,7.197917,7.166667,2.6227748 +Emerson Electric Co.,EMR,8/22/86,7.166667,7.1875,1485600,7.270833,7.270833,2.660897 +Emerson Electric Co.,EMR,8/25/86,6.979167,7.25,667200,7.25,7.1875,2.6303985 +Emerson Electric Co.,EMR,8/26/86,7.197917,7.197917,1440000,7.322917,7.3125,2.6761448 +Emerson Electric Co.,EMR,8/27/86,7.229167,7.3125,1616400,7.364583,7.25,2.6532714 +Emerson Electric Co.,EMR,8/28/86,7.1875,7.239583,1088400,7.333333,7.333333,2.6837687 +Emerson Electric Co.,EMR,8/29/86,7.291667,7.3125,571200,7.354167,7.322917,2.6799572 +Emerson Electric Co.,EMR,9/2/86,7.166667,7.322917,1693200,7.34375,7.197917,2.63421 +Emerson Electric Co.,EMR,9/3/86,7.125,7.166667,763200,7.197917,7.166667,2.6227748 +Emerson Electric Co.,EMR,9/4/86,7.114583,7.15625,2455200,7.260417,7.260417,2.6570845 +Emerson Electric Co.,EMR,9/5/86,7.166667,7.260417,1128000,7.270833,7.21875,2.6418343 +Emerson Electric Co.,EMR,9/8/86,7.15625,7.197917,1263600,7.260417,7.25,2.6532714 +Emerson Electric Co.,EMR,9/9/86,7.229167,7.229167,1308000,7.322917,7.270833,2.660897 +Emerson Electric Co.,EMR,9/10/86,7.197917,7.260417,678000,7.291667,7.239583,2.649459 +Emerson Electric Co.,EMR,9/11/86,6.96875,7.229167,2594400,7.239583,7,2.56178 +Emerson Electric Co.,EMR,9/12/86,6.802083,6.979167,2118000,6.979167,6.833333,2.500784 +Emerson Electric Co.,EMR,9/15/86,6.770833,6.84375,1171200,6.854167,6.791667,2.4855354 +Emerson Electric Co.,EMR,9/16/86,6.645833,6.770833,1464000,6.770833,6.666667,2.4397898 +Emerson Electric Co.,EMR,9/17/86,6.645833,6.666667,1580400,6.729167,6.666667,2.4397898 +Emerson Electric Co.,EMR,9/18/86,6.614583,6.625,1653600,6.677083,6.645833,2.4321663 +Emerson Electric Co.,EMR,9/19/86,6.625,6.625,2098800,6.65625,6.625,2.4245393 +Emerson Electric Co.,EMR,9/22/86,6.645833,6.645833,2212800,6.822917,6.8125,2.4931602 +Emerson Electric Co.,EMR,9/23/86,6.8125,6.84375,1830000,6.885417,6.854167,2.5084088 +Emerson Electric Co.,EMR,9/24/86,6.770833,6.864583,1837200,6.885417,6.854167,2.5084088 +Emerson Electric Co.,EMR,9/25/86,6.645833,6.854167,1274400,6.854167,6.645833,2.4321663 +Emerson Electric Co.,EMR,9/26/86,6.645833,6.666667,1300800,6.739583,6.697917,2.451225 +Emerson Electric Co.,EMR,9/29/86,6.614583,6.6875,2049600,6.739583,6.666667,2.4397898 +Emerson Electric Co.,EMR,9/30/86,6.666667,6.677083,764400,6.791667,6.708333,2.4550383 +Emerson Electric Co.,EMR,10/1/86,6.708333,6.729167,1830000,6.84375,6.770833,2.4779124 +Emerson Electric Co.,EMR,10/2/86,6.697917,6.75,919200,6.791667,6.71875,2.4588501 +Emerson Electric Co.,EMR,10/3/86,6.708333,6.739583,567600,6.770833,6.75,2.4702876 +Emerson Electric Co.,EMR,10/6/86,6.729167,6.739583,844800,6.822917,6.822917,2.496972 +Emerson Electric Co.,EMR,10/7/86,6.729167,6.84375,762000,6.84375,6.75,2.4702876 +Emerson Electric Co.,EMR,10/8/86,6.708333,6.729167,883200,6.78125,6.760417,2.474101 +Emerson Electric Co.,EMR,10/9/86,6.708333,6.739583,957600,6.791667,6.729167,2.462661 +Emerson Electric Co.,EMR,10/10/86,6.666667,6.708333,765600,6.729167,6.708333,2.4550383 +Emerson Electric Co.,EMR,10/13/86,6.645833,6.6875,609600,6.6875,6.666667,2.4397898 +Emerson Electric Co.,EMR,10/14/86,6.625,6.65625,1256400,6.6875,6.645833,2.4321663 +Emerson Electric Co.,EMR,10/15/86,6.635417,6.666667,1180800,6.71875,6.708333,2.4550383 +Emerson Electric Co.,EMR,10/16/86,6.708333,6.71875,1030800,6.791667,6.75,2.4702876 +Emerson Electric Co.,EMR,10/17/86,6.71875,6.729167,598800,6.822917,6.822917,2.496972 +Emerson Electric Co.,EMR,10/20/86,6.729167,6.770833,1048800,6.770833,6.75,2.4702876 +Emerson Electric Co.,EMR,10/21/86,6.71875,6.75,529200,6.770833,6.760417,2.474101 +Emerson Electric Co.,EMR,10/22/86,6.739583,6.739583,660000,6.770833,6.75,2.4702876 +Emerson Electric Co.,EMR,10/23/86,6.770833,6.770833,1135200,6.895833,6.854167,2.5084088 +Emerson Electric Co.,EMR,10/24/86,6.802083,6.84375,1138800,6.875,6.802083,2.4893486 +Emerson Electric Co.,EMR,10/27/86,6.645833,6.802083,1092000,6.802083,6.65625,2.4359784 +Emerson Electric Co.,EMR,10/28/86,6.635417,6.645833,3606000,6.8125,6.770833,2.4779124 +Emerson Electric Co.,EMR,10/29/86,6.71875,6.75,1958400,6.78125,6.71875,2.4588501 +Emerson Electric Co.,EMR,10/30/86,6.770833,6.770833,2578800,6.885417,6.864583,2.512221 +Emerson Electric Co.,EMR,10/31/86,6.822917,6.833333,1365600,6.916667,6.90625,2.527469 +Emerson Electric Co.,EMR,11/3/86,6.895833,6.895833,1129200,7.03125,7.020833,2.5694046 +Emerson Electric Co.,EMR,11/4/86,6.958333,7.020833,2455200,7.020833,6.989583,2.5579667 +Emerson Electric Co.,EMR,11/5/86,6.979167,7.020833,1352400,7.052083,7.052083,2.5808403 +Emerson Electric Co.,EMR,11/6/86,6.916667,7.041667,1197600,7.052083,6.916667,2.5312827 +Emerson Electric Co.,EMR,11/7/86,6.927083,6.9375,1057200,7.03125,7.010417,2.5655906 +Emerson Electric Co.,EMR,11/10/86,6.989583,7.010417,784800,7.052083,7.041667,2.5770283 +Emerson Electric Co.,EMR,11/11/86,7.041667,7.072917,1398000,7.09375,7.0625,2.5846527 +Emerson Electric Co.,EMR,11/12/86,7.03125,7.041667,2706000,7.1875,7.1875,2.6303985 +Emerson Electric Co.,EMR,11/13/86,7.15625,7.229167,2522400,7.229167,7.166667,2.6227748 +Emerson Electric Co.,EMR,11/14/86,7.083333,7.083333,1755600,7.135417,7.104167,2.5999017 +Emerson Electric Co.,EMR,11/17/86,6.96875,7.020833,1846800,7.0625,7.020833,2.5912893 +Emerson Electric Co.,EMR,11/18/86,6.885417,7.010417,1615200,7.020833,6.895833,2.5451524 +Emerson Electric Co.,EMR,11/19/86,6.84375,6.864583,1452000,6.96875,6.947917,2.5643764 +Emerson Electric Co.,EMR,11/20/86,6.947917,6.947917,3637200,7.020833,7,2.5835998 +Emerson Electric Co.,EMR,11/21/86,7.010417,7.03125,3042000,7.166667,7.135417,2.6335802 +Emerson Electric Co.,EMR,11/24/86,7.114583,7.145833,3416400,7.270833,7.229167,2.668182 +Emerson Electric Co.,EMR,11/25/86,7.166667,7.229167,3342000,7.28125,7.260417,2.6797168 +Emerson Electric Co.,EMR,11/26/86,7.229167,7.229167,1660800,7.302083,7.302083,2.6950939 +Emerson Electric Co.,EMR,11/28/86,7.28125,7.302083,832800,7.322917,7.322917,2.7027843 +Emerson Electric Co.,EMR,12/1/86,7.260417,7.302083,2499600,7.4375,7.4375,2.7450752 +Emerson Electric Co.,EMR,12/2/86,7.4375,7.458333,3252000,7.5625,7.552083,2.787366 +Emerson Electric Co.,EMR,12/3/86,7.520833,7.520833,3397200,7.583333,7.5625,2.7912111 +Emerson Electric Co.,EMR,12/4/86,7.572917,7.572917,4971600,7.71875,7.677083,2.8335001 +Emerson Electric Co.,EMR,12/5/86,7.5625,7.65625,1532400,7.677083,7.572917,2.795054 +Emerson Electric Co.,EMR,12/8/86,7.520833,7.572917,1645200,7.604167,7.541667,2.783521 +Emerson Electric Co.,EMR,12/9/86,7.375,7.541667,1828800,7.5625,7.375,2.7220078 +Emerson Electric Co.,EMR,12/10/86,7.364583,7.364583,1735200,7.4375,7.395833,2.7296975 +Emerson Electric Co.,EMR,12/11/86,7.28125,7.416667,1905600,7.4375,7.333333,2.7066274 +Emerson Electric Co.,EMR,12/12/86,7.25,7.333333,1200000,7.333333,7.291667,2.6912494 +Emerson Electric Co.,EMR,12/15/86,7.1875,7.270833,1420800,7.270833,7.270833,2.683562 +Emerson Electric Co.,EMR,12/16/86,7.291667,7.291667,2758800,7.4375,7.40625,2.7335396 +Emerson Electric Co.,EMR,12/17/86,7.364583,7.395833,2193600,7.40625,7.364583,2.7181625 +Emerson Electric Co.,EMR,12/18/86,7.333333,7.375,1581600,7.375,7.364583,2.7181625 +Emerson Electric Co.,EMR,12/19/86,7.197917,7.375,3343200,7.395833,7.291667,2.6912494 +Emerson Electric Co.,EMR,12/22/86,7.135417,7.291667,2102400,7.291667,7.177083,2.6489577 +Emerson Electric Co.,EMR,12/23/86,7.114583,7.21875,2961600,7.239583,7.125,2.6297348 +Emerson Electric Co.,EMR,12/24/86,7.125,7.125,804000,7.208333,7.197917,2.656648 +Emerson Electric Co.,EMR,12/26/86,7.197917,7.21875,334800,7.229167,7.21875,2.6643355 +Emerson Electric Co.,EMR,12/29/86,7.104167,7.21875,1814400,7.21875,7.125,2.6297348 +Emerson Electric Co.,EMR,12/30/86,7.083333,7.125,2272800,7.125,7.104167,2.6220467 +Emerson Electric Co.,EMR,12/31/86,6.979167,7.09375,7857600,7.104167,6.979167,2.5759118 +Emerson Electric Co.,EMR,1/2/87,6.958333,6.958333,2262000,7.135417,7.135417,2.6335802 +Emerson Electric Co.,EMR,1/5/87,7.145833,7.145833,3094800,7.416667,7.395833,2.7296975 +Emerson Electric Co.,EMR,1/6/87,7.385417,7.416667,2890800,7.4375,7.40625,2.7335396 +Emerson Electric Co.,EMR,1/7/87,7.416667,7.427083,3493200,7.53125,7.5,2.768142 +Emerson Electric Co.,EMR,1/8/87,7.5,7.552083,1993200,7.5625,7.552083,2.787366 +Emerson Electric Co.,EMR,1/9/87,7.46875,7.552083,2096400,7.552083,7.489583,2.7642977 +Emerson Electric Co.,EMR,1/12/87,7.447917,7.489583,2485200,7.5,7.5,2.768142 +Emerson Electric Co.,EMR,1/13/87,7.5,7.5,3622800,7.625,7.59375,2.8027446 +Emerson Electric Co.,EMR,1/14/87,7.583333,7.59375,2764800,7.739583,7.71875,2.8488808 +Emerson Electric Co.,EMR,1/15/87,7.71875,7.739583,3115200,7.9375,7.864583,2.9027054 +Emerson Electric Co.,EMR,1/16/87,7.822917,7.822917,3213600,7.96875,7.947917,2.9334612 +Emerson Electric Co.,EMR,1/19/87,7.895833,7.947917,2587200,8.104167,8.09375,2.987288 +Emerson Electric Co.,EMR,1/20/87,8.114583,8.1875,5302800,8.354167,8.21875,3.0334225 +Emerson Electric Co.,EMR,1/21/87,8.1875,8.197917,2887200,8.302083,8.239583,3.0411122 +Emerson Electric Co.,EMR,1/22/87,8.177083,8.197917,2922000,8.489583,8.489583,3.1333845 +Emerson Electric Co.,EMR,1/23/87,8.208333,8.5,5239200,8.708333,8.333333,3.0757134 +Emerson Electric Co.,EMR,1/26/87,8.229167,8.291667,2385600,8.364583,8.25,3.0449586 +Emerson Electric Co.,EMR,1/27/87,8.208333,8.270833,3672000,8.479167,8.447917,3.1180036 +Emerson Electric Co.,EMR,1/28/87,8.354167,8.5,3386400,8.520833,8.385417,3.0949373 +Emerson Electric Co.,EMR,1/29/87,8.364583,8.458333,4544400,8.520833,8.447917,3.1180036 +Emerson Electric Co.,EMR,1/30/87,8.3125,8.40625,1112400,8.416667,8.3125,3.068025 +Emerson Electric Co.,EMR,2/2/87,8.34375,8.354167,1802400,8.5,8.4375,3.1141577 +Emerson Electric Co.,EMR,2/3/87,8.4375,8.5,5191200,8.666667,8.583333,3.1679862 +Emerson Electric Co.,EMR,2/4/87,8.583333,8.604167,1885200,8.75,8.739583,3.2256546 +Emerson Electric Co.,EMR,2/5/87,8.645833,8.770833,3558000,8.770833,8.65625,3.1948986 +Emerson Electric Co.,EMR,2/6/87,8.458333,8.645833,1772400,8.666667,8.479167,3.129538 +Emerson Electric Co.,EMR,2/9/87,8.333333,8.520833,906000,8.520833,8.364583,3.0872478 +Emerson Electric Co.,EMR,2/10/87,8.291667,8.364583,1465200,8.375,8.291667,3.0603354 +Emerson Electric Co.,EMR,2/11/87,8.28125,8.302083,1273200,8.395833,8.385417,3.0949373 +Emerson Electric Co.,EMR,2/12/87,8.25,8.385417,1874400,8.4375,8.34375,3.0795593 +Emerson Electric Co.,EMR,2/13/87,8.28125,8.541667,1602000,8.583333,8.541667,3.1526077 +Emerson Electric Co.,EMR,2/17/87,8.572917,8.572917,6141600,8.739583,8.739583,3.2256546 +Emerson Electric Co.,EMR,2/18/87,8.6875,8.75,7214400,8.833333,8.833333,3.2602556 +Emerson Electric Co.,EMR,2/19/87,8.822917,8.854167,2943600,8.875,8.854167,3.267947 +Emerson Electric Co.,EMR,2/20/87,8.8125,8.833333,2430000,8.864583,8.833333,3.2602556 +Emerson Electric Co.,EMR,2/23/87,8.604167,8.833333,1524000,8.833333,8.645833,3.1910536 +Emerson Electric Co.,EMR,2/24/87,8.645833,8.666667,2359200,8.729167,8.729167,3.2218099 +Emerson Electric Co.,EMR,2/25/87,8.729167,8.75,1608000,8.822917,8.802083,3.248723 +Emerson Electric Co.,EMR,2/26/87,8.708333,8.791667,1198800,8.791667,8.71875,3.2179682 +Emerson Electric Co.,EMR,2/27/87,8.6875,8.739583,1702800,8.739583,8.739583,3.2256546 +Emerson Electric Co.,EMR,3/2/87,8.541667,8.729167,1735200,8.739583,8.552083,3.1564488 +Emerson Electric Co.,EMR,3/3/87,8.520833,8.541667,1315200,8.666667,8.666667,3.1987422 +Emerson Electric Co.,EMR,3/4/87,8.625,8.645833,2485200,8.697917,8.65625,3.1948986 +Emerson Electric Co.,EMR,3/5/87,8.677083,8.677083,3282000,8.75,8.697917,3.2102783 +Emerson Electric Co.,EMR,3/6/87,8.625,8.71875,1785600,8.71875,8.6875,3.2064316 +Emerson Electric Co.,EMR,3/9/87,8.541667,8.625,3318000,8.666667,8.645833,3.1910536 +Emerson Electric Co.,EMR,3/10/87,8.614583,8.625,2313600,8.770833,8.75,3.2294984 +Emerson Electric Co.,EMR,3/11/87,8.666667,8.770833,1894800,8.864583,8.71875,3.2179682 +Emerson Electric Co.,EMR,3/12/87,8.666667,8.739583,2752800,8.770833,8.75,3.2294984 +Emerson Electric Co.,EMR,3/13/87,8.6875,8.802083,1027200,8.822917,8.6875,3.2064316 +Emerson Electric Co.,EMR,3/16/87,8.583333,8.645833,913200,8.645833,8.635417,3.1872087 +Emerson Electric Co.,EMR,3/17/87,8.59375,8.614583,1416000,8.84375,8.84375,3.2641008 +Emerson Electric Co.,EMR,3/18/87,8.895833,8.958333,2047200,9.041667,9.020833,3.3294592 +Emerson Electric Co.,EMR,3/19/87,8.989583,9,1339200,9.083333,9.052083,3.3409936 +Emerson Electric Co.,EMR,3/20/87,9.041667,9.166667,2366400,9.166667,9.145833,3.375595 +Emerson Electric Co.,EMR,3/23/87,9.0625,9.15625,2500800,9.166667,9.083333,3.3525288 +Emerson Electric Co.,EMR,3/24/87,9.020833,9.0625,3375600,9.114583,9.0625,3.3448393 +Emerson Electric Co.,EMR,3/25/87,8.958333,9.104167,1558800,9.125,9.010417,3.3256156 +Emerson Electric Co.,EMR,3/26/87,8.9375,9.041667,1530000,9.083333,8.958333,3.3063924 +Emerson Electric Co.,EMR,3/27/87,8.833333,8.989583,1262400,8.989583,8.885417,3.2794812 +Emerson Electric Co.,EMR,3/30/87,8.65625,8.71875,3116400,8.729167,8.729167,3.2218099 +Emerson Electric Co.,EMR,3/31/87,8.604167,8.75,2647200,8.75,8.666667,3.1987422 +Emerson Electric Co.,EMR,4/1/87,8.604167,8.625,2269200,8.729167,8.6875,3.2064316 +Emerson Electric Co.,EMR,4/2/87,8.6875,8.708333,884400,8.760417,8.75,3.2294984 +Emerson Electric Co.,EMR,4/3/87,8.770833,8.770833,3015600,9.125,9.083333,3.3525288 +Emerson Electric Co.,EMR,4/6/87,9.125,9.166667,2247600,9.1875,9.15625,3.3794408 +Emerson Electric Co.,EMR,4/7/87,9,9.15625,2526000,9.166667,9,3.32177 +Emerson Electric Co.,EMR,4/8/87,8.9375,9.041667,1350000,9.052083,8.96875,3.3102381 +Emerson Electric Co.,EMR,4/9/87,8.833333,9.020833,2052000,9.041667,8.875,3.275636 +Emerson Electric Co.,EMR,4/10/87,8.791667,8.791667,1266000,8.916667,8.875,3.275636 +Emerson Electric Co.,EMR,4/13/87,8.333333,8.8125,2329200,8.833333,8.375,3.0910943 +Emerson Electric Co.,EMR,4/14/87,8.083333,8.25,4699200,8.354167,8.104167,2.9911313 +Emerson Electric Co.,EMR,4/15/87,8.270833,8.270833,2920800,8.541667,8.5,3.1372283 +Emerson Electric Co.,EMR,4/16/87,8.583333,8.583333,1845600,8.666667,8.65625,3.1948986 +Emerson Electric Co.,EMR,4/20/87,8.520833,8.645833,1716000,8.645833,8.583333,3.1679862 +Emerson Electric Co.,EMR,4/21/87,8.510417,8.625,2782800,8.739583,8.739583,3.2256546 +Emerson Electric Co.,EMR,4/22/87,8.666667,8.71875,2475600,8.854167,8.6875,3.2064316 +Emerson Electric Co.,EMR,4/23/87,8.5,8.677083,2245200,8.708333,8.5,3.1372283 +Emerson Electric Co.,EMR,4/24/87,8.3125,8.333333,3002400,8.479167,8.458333,3.121848 +Emerson Electric Co.,EMR,4/27/87,8.364583,8.458333,3325200,8.5625,8.4375,3.1141577 +Emerson Electric Co.,EMR,4/28/87,8.385417,8.458333,3868800,8.520833,8.416667,3.106472 +Emerson Electric Co.,EMR,4/29/87,8.395833,8.4375,1257600,8.625,8.520833,3.1449182 +Emerson Electric Co.,EMR,4/30/87,8.541667,8.5625,1542000,8.729167,8.65625,3.1948986 +Emerson Electric Co.,EMR,5/1/87,8.604167,8.666667,1371600,8.708333,8.604167,3.175674 +Emerson Electric Co.,EMR,5/4/87,8.583333,8.583333,1014000,8.729167,8.645833,3.1910536 +Emerson Electric Co.,EMR,5/5/87,8.666667,8.708333,2031600,8.78125,8.739583,3.2256546 +Emerson Electric Co.,EMR,5/6/87,8.666667,8.75,1207200,8.75,8.708333,3.2141216 +Emerson Electric Co.,EMR,5/7/87,8.604167,8.71875,2004000,8.8125,8.666667,3.1987422 +Emerson Electric Co.,EMR,5/8/87,8.541667,8.666667,1033200,8.708333,8.666667,3.1987422 +Emerson Electric Co.,EMR,5/11/87,8.708333,8.75,2413200,8.916667,8.708333,3.2141216 +Emerson Electric Co.,EMR,5/12/87,8.604167,8.729167,898800,8.729167,8.697917,3.2102783 +Emerson Electric Co.,EMR,5/13/87,8.604167,8.739583,721200,8.760417,8.75,3.2294984 +Emerson Electric Co.,EMR,5/14/87,8.666667,8.75,1574400,8.802083,8.739583,3.2256546 +Emerson Electric Co.,EMR,5/15/87,8.604167,8.71875,1158000,8.729167,8.65625,3.1948986 +Emerson Electric Co.,EMR,5/18/87,8.458333,8.604167,2858400,8.604167,8.5625,3.1823545 +Emerson Electric Co.,EMR,5/19/87,8.166667,8.572917,3836400,8.572917,8.25,3.066211 +Emerson Electric Co.,EMR,5/20/87,8.125,8.25,4344000,8.291667,8.125,3.01975 +Emerson Electric Co.,EMR,5/21/87,8.177083,8.177083,3129600,8.354167,8.25,3.066211 +Emerson Electric Co.,EMR,5/22/87,8.239583,8.239583,2253600,8.395833,8.333333,3.0971813 +Emerson Electric Co.,EMR,5/26/87,8.364583,8.458333,1741200,8.489583,8.489583,3.1552558 +Emerson Electric Co.,EMR,5/27/87,8.447917,8.447917,1690800,8.59375,8.5625,3.1823545 +Emerson Electric Co.,EMR,5/28/87,8.5625,8.583333,1744800,8.666667,8.635417,3.2094553 +Emerson Electric Co.,EMR,5/29/87,8.5625,8.6875,1160400,8.6875,8.583333,3.190099 +Emerson Electric Co.,EMR,6/1/87,8.375,8.645833,1729200,8.666667,8.416667,3.1281543 +Emerson Electric Co.,EMR,6/2/87,8.208333,8.395833,1897200,8.416667,8.270833,3.0739543 +Emerson Electric Co.,EMR,6/3/87,8.3125,8.3125,1545600,8.458333,8.447917,3.139767 +Emerson Electric Co.,EMR,6/4/87,8.4375,8.479167,984000,8.510417,8.46875,3.14751 +Emerson Electric Co.,EMR,6/5/87,8.302083,8.447917,1400400,8.458333,8.34375,3.1010544 +Emerson Electric Co.,EMR,6/8/87,8.28125,8.354167,2040000,8.375,8.364583,3.1087956 +Emerson Electric Co.,EMR,6/9/87,8.354167,8.364583,2205600,8.520833,8.520833,3.1668687 +Emerson Electric Co.,EMR,6/10/87,8.583333,8.604167,2454000,8.739583,8.6875,3.2288125 +Emerson Electric Co.,EMR,6/11/87,8.666667,8.729167,1867200,8.822917,8.8125,3.2752705 +Emerson Electric Co.,EMR,6/12/87,8.833333,8.875,4035600,8.947917,8.875,3.2985 +Emerson Electric Co.,EMR,6/15/87,8.875,8.90625,1628400,8.90625,8.875,3.2985 +Emerson Electric Co.,EMR,6/16/87,8.770833,8.8125,1740000,8.979167,8.979167,3.3372128 +Emerson Electric Co.,EMR,6/17/87,8.947917,9,1695600,9.010417,8.989583,3.3410847 +Emerson Electric Co.,EMR,6/18/87,8.979167,9.010417,1584000,9.145833,9.145833,3.399156 +Emerson Electric Co.,EMR,6/19/87,9.09375,9.125,3079200,9.166667,9.125,3.391414 +Emerson Electric Co.,EMR,6/22/87,9.135417,9.15625,2152800,9.291667,9.260417,3.4417431 +Emerson Electric Co.,EMR,6/23/87,9.104167,9.25,1732800,9.25,9.145833,3.399156 +Emerson Electric Co.,EMR,6/24/87,9.104167,9.15625,1930800,9.208333,9.145833,3.399156 +Emerson Electric Co.,EMR,6/25/87,9.125,9.166667,1339200,9.239583,9.125,3.391414 +Emerson Electric Co.,EMR,6/26/87,9.0625,9.114583,1022400,9.1875,9.145833,3.399156 +Emerson Electric Co.,EMR,6/29/87,9.145833,9.15625,818400,9.1875,9.177083,3.4107702 +Emerson Electric Co.,EMR,6/30/87,9.041667,9.177083,1807200,9.177083,9.041667,3.3604438 +Emerson Electric Co.,EMR,7/1/87,8.96875,9.010417,1144800,9.0625,9.010417,3.3488276 +Emerson Electric Co.,EMR,7/2/87,9.041667,9.0625,1129200,9.104167,9.0625,3.3681855 +Emerson Electric Co.,EMR,7/6/87,9.0625,9.104167,2022000,9.15625,9.114583,3.387543 +Emerson Electric Co.,EMR,7/7/87,9.104167,9.135417,1494000,9.197917,9.177083,3.4107702 +Emerson Electric Co.,EMR,7/8/87,9.135417,9.166667,1227600,9.21875,9.1875,3.4146426 +Emerson Electric Co.,EMR,7/9/87,9.145833,9.166667,819600,9.208333,9.15625,3.403028 +Emerson Electric Co.,EMR,7/10/87,9.135417,9.145833,1222800,9.166667,9.166667,3.4068992 +Emerson Electric Co.,EMR,7/13/87,9,9.166667,1636800,9.166667,9.104167,3.3836703 +Emerson Electric Co.,EMR,7/14/87,9.020833,9.0625,1509600,9.15625,9.15625,3.403028 +Emerson Electric Co.,EMR,7/15/87,9.010417,9.135417,2106000,9.166667,9.072917,3.3720567 +Emerson Electric Co.,EMR,7/16/87,9.052083,9.114583,537600,9.114583,9.0625,3.3681855 +Emerson Electric Co.,EMR,7/17/87,9.020833,9.0625,1437600,9.166667,9.166667,3.4068992 +Emerson Electric Co.,EMR,7/20/87,9.104167,9.104167,670800,9.197917,9.1875,3.4146426 +Emerson Electric Co.,EMR,7/21/87,9.104167,9.166667,1566000,9.25,9.114583,3.387543 +Emerson Electric Co.,EMR,7/22/87,9.0625,9.166667,1423200,9.166667,9.104167,3.3836703 +Emerson Electric Co.,EMR,7/23/87,9.041667,9.166667,1063200,9.197917,9.041667,3.3604438 +Emerson Electric Co.,EMR,7/24/87,9,9,771600,9.083333,9.052083,3.3643136 +Emerson Electric Co.,EMR,7/27/87,9.010417,9.083333,1158000,9.083333,9.0625,3.3681855 +Emerson Electric Co.,EMR,7/28/87,9.0625,9.083333,1234800,9.197917,9.177083,3.4107702 +Emerson Electric Co.,EMR,7/29/87,9.125,9.177083,1537200,9.239583,9.239583,3.434 +Emerson Electric Co.,EMR,7/30/87,9.166667,9.260417,1572000,9.3125,9.166667,3.4068992 +Emerson Electric Co.,EMR,7/31/87,9.125,9.145833,898800,9.25,9.239583,3.434 +Emerson Electric Co.,EMR,8/3/87,9.177083,9.208333,2448000,9.302083,9.25,3.4378703 +Emerson Electric Co.,EMR,8/4/87,9.125,9.25,2841600,9.260417,9.125,3.391414 +Emerson Electric Co.,EMR,8/5/87,9.208333,9.208333,2866800,9.4375,9.4375,3.507559 +Emerson Electric Co.,EMR,8/6/87,9.520833,9.520833,3307200,9.8125,9.791667,3.6391907 +Emerson Electric Co.,EMR,8/7/87,9.75,9.791667,3087600,10,9.927083,3.6895175 +Emerson Electric Co.,EMR,8/10/87,9.864583,9.9375,2082000,10.041667,10.020833,3.7243624 +Emerson Electric Co.,EMR,8/11/87,9.958333,9.958333,2080800,10.208333,10.1875,3.7863033 +Emerson Electric Co.,EMR,8/12/87,10.15625,10.166667,2938800,10.354167,10.291667,3.8250213 +Emerson Electric Co.,EMR,8/13/87,10.208333,10.270833,2947200,10.40625,10.385417,3.859864 +Emerson Electric Co.,EMR,8/14/87,10.333333,10.385417,2920800,10.479167,10.34375,3.844377 +Emerson Electric Co.,EMR,8/17/87,10.208333,10.21875,2163600,10.375,10.354167,3.871642 +Emerson Electric Co.,EMR,8/18/87,10.041667,10.270833,1994400,10.270833,10.125,3.7859523 +Emerson Electric Co.,EMR,8/19/87,10.020833,10.104167,1483200,10.145833,10.03125,3.7508974 +Emerson Electric Co.,EMR,8/20/87,10.041667,10.072917,2067600,10.1875,10.1875,3.8093202 +Emerson Electric Co.,EMR,8/21/87,10.260417,10.260417,1951200,10.375,10.364583,3.8755386 +Emerson Electric Co.,EMR,8/24/87,10.25,10.354167,1237200,10.375,10.270833,3.840479 +Emerson Electric Co.,EMR,8/25/87,10.322917,10.322917,2182800,10.458333,10.458333,3.9105911 +Emerson Electric Co.,EMR,8/26/87,10.21875,10.4375,1135200,10.4375,10.25,3.8326924 +Emerson Electric Co.,EMR,8/27/87,10.145833,10.270833,1244400,10.270833,10.15625,3.797638 +Emerson Electric Co.,EMR,8/28/87,9.979167,10.135417,1143600,10.135417,9.989583,3.7353175 +Emerson Electric Co.,EMR,8/31/87,9.854167,9.958333,1893600,9.979167,9.895833,3.7002623 +Emerson Electric Co.,EMR,9/1/87,9.666667,9.927083,1586400,9.96875,9.729167,3.6379414 +Emerson Electric Co.,EMR,9/2/87,9.583333,9.739583,2265600,9.78125,9.666667,3.61457 +Emerson Electric Co.,EMR,9/3/87,9.416667,9.729167,2066400,9.739583,9.489583,3.5483568 +Emerson Electric Co.,EMR,9/4/87,9.375,9.5,3373200,9.604167,9.541667,3.56783 +Emerson Electric Co.,EMR,9/8/87,9.479167,9.541667,2752800,9.583333,9.520833,3.560041 +Emerson Electric Co.,EMR,9/9/87,9.520833,9.520833,1495200,9.770833,9.645833,3.6067812 +Emerson Electric Co.,EMR,9/10/87,9.75,9.75,2041200,9.895833,9.895833,3.7002623 +Emerson Electric Co.,EMR,9/11/87,9.875,10.15625,3388000,10.25,10.15625,3.797638 +Emerson Electric Co.,EMR,9/14/87,9.96875,10.25,1626000,10.25,10.15625,3.797638 +Emerson Electric Co.,EMR,9/15/87,9.84375,10.03125,1284400,10.0625,9.90625,3.7041576 +Emerson Electric Co.,EMR,9/16/87,9.84375,9.90625,1571200,10.0625,9.84375,3.6807854 +Emerson Electric Co.,EMR,9/17/87,9.71875,9.90625,1040800,9.90625,9.84375,3.6807854 +Emerson Electric Co.,EMR,9/18/87,9.75,9.90625,1410800,9.90625,9.875,3.6924744 +Emerson Electric Co.,EMR,9/21/87,9.65625,9.90625,1152800,9.9375,9.6875,3.6223614 +Emerson Electric Co.,EMR,9/22/87,9.65625,10.0625,1682000,10.125,10.0625,3.7625806 +Emerson Electric Co.,EMR,9/23/87,10.03125,10.15625,1802800,10.28125,10.15625,3.797638 +Emerson Electric Co.,EMR,9/24/87,10,10.03125,1650400,10.34375,10.25,3.8326924 +Emerson Electric Co.,EMR,9/25/87,10.09375,10.3125,1402800,10.34375,10.1875,3.8093202 +Emerson Electric Co.,EMR,9/28/87,10.0625,10.1875,1456000,10.34375,10.125,3.7859523 +Emerson Electric Co.,EMR,9/29/87,9.90625,10.125,1453600,10.25,9.96875,3.7275262 +Emerson Electric Co.,EMR,9/30/87,9.90625,9.9375,2698000,10.15625,10.125,3.7859523 +Emerson Electric Co.,EMR,10/1/87,10.0625,10.0625,1579600,10.34375,10.21875,3.8210053 +Emerson Electric Co.,EMR,10/2/87,10.03125,10.1875,976000,10.1875,10.09375,3.7742684 +Emerson Electric Co.,EMR,10/5/87,9.9375,10.21875,970800,10.21875,9.9375,3.7158418 +Emerson Electric Co.,EMR,10/6/87,9,9.96875,1585600,10,9,3.3652902 +Emerson Electric Co.,EMR,10/7/87,9.25,9.25,4880000,9.71875,9.65625,3.6106772 +Emerson Electric Co.,EMR,10/8/87,9.4375,9.78125,2293200,9.8125,9.4375,3.5288818 +Emerson Electric Co.,EMR,10/9/87,9.4375,9.46875,1600400,9.59375,9.46875,3.5405672 +Emerson Electric Co.,EMR,10/12/87,9.34375,9.5,1144400,9.625,9.5625,3.575621 +Emerson Electric Co.,EMR,10/13/87,9.46875,9.75,3631600,9.75,9.625,3.59899 +Emerson Electric Co.,EMR,10/14/87,9.15625,9.4375,2411600,9.46875,9.25,3.458769 +Emerson Electric Co.,EMR,10/15/87,9.03125,9.03125,2906800,9.34375,9.0625,3.3886607 +Emerson Electric Co.,EMR,10/16/87,8.375,9.1875,2585200,9.21875,8.4375,3.154958 +Emerson Electric Co.,EMR,10/19/87,6.6875,7.875,8694400,7.875,7.09375,2.6525035 +Emerson Electric Co.,EMR,10/20/87,6.78125,7.4375,5742000,7.75,7.3125,2.734298 +Emerson Electric Co.,EMR,10/21/87,7.4375,7.4375,3994400,8.4375,8.125,3.0381074 +Emerson Electric Co.,EMR,10/22/87,7.375,7.9375,3896000,7.9375,7.625,2.8511486 +Emerson Electric Co.,EMR,10/23/87,7.375,7.4375,2064400,7.75,7.625,2.8511486 +Emerson Electric Co.,EMR,10/26/87,6.9375,7.25,2494400,7.3125,6.9375,2.594078 +Emerson Electric Co.,EMR,10/27/87,7,7.3125,3155600,7.4375,7.28125,2.7226129 +Emerson Electric Co.,EMR,10/28/87,6.78125,7,3532800,7.28125,7.09375,2.6525035 +Emerson Electric Co.,EMR,10/29/87,7.0625,7.09375,2816400,7.75,7.53125,2.816094 +Emerson Electric Co.,EMR,10/30/87,7.4375,8,2435600,8.125,7.5,2.8044074 +Emerson Electric Co.,EMR,11/2/87,7.3125,7.4375,1729600,7.75,7.625,2.8511486 +Emerson Electric Co.,EMR,11/3/87,7.15625,7.5,1795200,7.625,7.625,2.8511486 +Emerson Electric Co.,EMR,11/4/87,7.28125,7.4375,1710800,7.71875,7.28125,2.7226129 +Emerson Electric Co.,EMR,11/5/87,7.125,7.125,2394000,7.625,7.5,2.8044074 +Emerson Electric Co.,EMR,11/6/87,7.53125,7.59375,2483200,8.0625,7.53125,2.816094 +Emerson Electric Co.,EMR,11/9/87,7.0625,7.4375,1514000,7.53125,7.0625,2.640819 +Emerson Electric Co.,EMR,11/10/87,6.84375,6.90625,2803600,7.3125,7.03125,2.6291332 +Emerson Electric Co.,EMR,11/11/87,7.0625,7.25,2062000,7.4375,7.21875,2.6992426 +Emerson Electric Co.,EMR,11/12/87,7.34375,7.5,2040000,7.625,7.40625,2.7693522 +Emerson Electric Co.,EMR,11/13/87,7.21875,7.4375,1953600,7.4375,7.28125,2.7226129 +Emerson Electric Co.,EMR,11/16/87,7.28125,7.28125,1877200,7.4375,7.3125,2.7579722 +Emerson Electric Co.,EMR,11/17/87,7.15625,7.25,1125600,7.28125,7.25,2.7343986 +Emerson Electric Co.,EMR,11/18/87,7.03125,7.25,1993200,7.3125,7.3125,2.7579722 +Emerson Electric Co.,EMR,11/19/87,7.21875,7.21875,1420400,7.40625,7.25,2.7343986 +Emerson Electric Co.,EMR,11/20/87,7.125,7.125,2078400,7.625,7.59375,2.864049 +Emerson Electric Co.,EMR,11/23/87,7.46875,7.625,1278000,7.65625,7.625,2.875834 +Emerson Electric Co.,EMR,11/24/87,7.6875,7.71875,1563600,7.9375,7.84375,2.9583375 +Emerson Electric Co.,EMR,11/25/87,7.6875,7.875,3215600,8,7.9375,2.9936962 +Emerson Electric Co.,EMR,11/27/87,7.8125,7.90625,850800,7.90625,7.875,2.970126 +Emerson Electric Co.,EMR,11/30/87,7.15625,7.5625,2182000,7.59375,7.375,2.781545 +Emerson Electric Co.,EMR,12/1/87,7.21875,7.40625,811200,7.46875,7.25,2.7343986 +Emerson Electric Co.,EMR,12/2/87,7.21875,7.375,1571600,7.4375,7.34375,2.7697573 +Emerson Electric Co.,EMR,12/3/87,7.15625,7.40625,1132400,7.40625,7.15625,2.6990402 +Emerson Electric Co.,EMR,12/4/87,6.84375,7,2690000,7.09375,7.03125,2.651896 +Emerson Electric Co.,EMR,12/7/87,7,7,1722800,7.4375,7.40625,2.7933283 +Emerson Electric Co.,EMR,12/8/87,7.40625,7.4375,1637200,7.625,7.4375,2.8051188 +Emerson Electric Co.,EMR,12/9/87,7.34375,7.375,2072000,7.875,7.8125,2.9465518 +Emerson Electric Co.,EMR,12/10/87,7.53125,7.5625,1982800,7.84375,7.5625,2.8522613 +Emerson Electric Co.,EMR,12/11/87,7.40625,7.5625,836400,7.75,7.71875,2.9111922 +Emerson Electric Co.,EMR,12/14/87,7.59375,7.625,2342400,8.28125,8.28125,3.1233432 +Emerson Electric Co.,EMR,12/15/87,8.3125,8.34375,2890400,8.5625,8.5,3.2058473 +Emerson Electric Co.,EMR,12/16/87,8.46875,8.625,2059200,8.75,8.71875,3.288352 +Emerson Electric Co.,EMR,12/17/87,8.3125,8.59375,1831600,8.6875,8.4375,3.1822739 +Emerson Electric Co.,EMR,12/18/87,8.375,8.625,3135600,8.625,8.46875,3.1940618 +Emerson Electric Co.,EMR,12/21/87,8.3125,8.5,1968000,8.53125,8.34375,3.146917 +Emerson Electric Co.,EMR,12/22/87,8.15625,8.34375,1707600,8.40625,8.40625,3.1704893 +Emerson Electric Co.,EMR,12/23/87,8.3125,8.4375,2058800,8.5625,8.5625,3.2294211 +Emerson Electric Co.,EMR,12/24/87,8.625,8.71875,950000,8.71875,8.6875,3.2765644 +Emerson Electric Co.,EMR,12/28/87,8.21875,8.5625,1118800,8.5625,8.3125,3.1351302 +Emerson Electric Co.,EMR,12/29/87,8.3125,8.375,722800,8.53125,8.46875,3.1940618 +Emerson Electric Co.,EMR,12/30/87,8.46875,8.46875,1137200,8.6875,8.6875,3.2765644 +Emerson Electric Co.,EMR,12/31/87,8.5,8.625,1605200,8.8125,8.65625,3.2647798 +Emerson Electric Co.,EMR,1/4/88,8.625,8.6875,2635200,8.96875,8.625,3.2529924 +Emerson Electric Co.,EMR,1/5/88,8.59375,8.875,2220400,9,8.6875,3.2765644 +Emerson Electric Co.,EMR,1/6/88,8.5625,8.6875,1786400,8.84375,8.71875,3.288352 +Emerson Electric Co.,EMR,1/7/88,8.46875,8.65625,1504000,8.75,8.75,3.3001351 +Emerson Electric Co.,EMR,1/8/88,7.75,8.71875,1202000,8.71875,7.9375,2.9936962 +Emerson Electric Co.,EMR,1/11/88,7.8125,8.03125,1650800,8.25,8.25,3.1115587 +Emerson Electric Co.,EMR,1/12/88,7.90625,8.1875,912000,8.1875,8.09375,3.0526283 +Emerson Electric Co.,EMR,1/13/88,8,8.125,1344400,8.25,8.15625,3.0762002 +Emerson Electric Co.,EMR,1/14/88,8.03125,8.25,952800,8.3125,8.125,3.0644145 +Emerson Electric Co.,EMR,1/15/88,8.21875,8.375,2182000,8.46875,8.46875,3.1940618 +Emerson Electric Co.,EMR,1/18/88,8.28125,8.46875,354800,8.46875,8.34375,3.146917 +Emerson Electric Co.,EMR,1/19/88,8.125,8.25,1296400,8.46875,8.25,3.1115587 +Emerson Electric Co.,EMR,1/20/88,7.625,8.21875,1781200,8.21875,7.9375,2.9936962 +Emerson Electric Co.,EMR,1/21/88,7.65625,8,1631200,8,7.78125,2.934766 +Emerson Electric Co.,EMR,1/22/88,7.6875,7.875,1421600,7.9375,7.75,2.9229786 +Emerson Electric Co.,EMR,1/25/88,7.6875,7.75,1283200,7.875,7.875,2.970126 +Emerson Electric Co.,EMR,1/26/88,7.78125,7.78125,916800,7.9375,7.875,2.970126 +Emerson Electric Co.,EMR,1/27/88,7.90625,7.9375,2017200,8.125,8,3.0172687 +Emerson Electric Co.,EMR,1/28/88,8.03125,8.03125,1188800,8.25,8.25,3.1115587 +Emerson Electric Co.,EMR,1/29/88,8.1875,8.375,1220800,8.40625,8.40625,3.1704893 +Emerson Electric Co.,EMR,2/1/88,8.0625,8.46875,1311600,8.46875,8.0625,3.0408432 +Emerson Electric Co.,EMR,2/2/88,7.96875,8.09375,559200,8.15625,8.09375,3.0526283 +Emerson Electric Co.,EMR,2/3/88,7.75,8.09375,1113600,8.09375,7.84375,2.9583375 +Emerson Electric Co.,EMR,2/4/88,7.65625,7.8125,2081200,7.8125,7.75,2.9229786 +Emerson Electric Co.,EMR,2/5/88,7.8125,7.8125,682400,7.9375,7.8125,2.9465518 +Emerson Electric Co.,EMR,2/8/88,7.71875,7.9375,597200,7.9375,7.8125,2.9465518 +Emerson Electric Co.,EMR,2/9/88,7.71875,7.84375,490000,8.125,8.09375,3.0526283 +Emerson Electric Co.,EMR,2/10/88,8.125,8.125,1070400,8.34375,8.28125,3.1233432 +Emerson Electric Co.,EMR,2/11/88,8.09375,8.3125,1850400,8.4375,8.15625,3.0762002 +Emerson Electric Co.,EMR,2/12/88,7.90625,8.09375,936800,8.15625,8,3.0405676 +Emerson Electric Co.,EMR,2/16/88,7.9375,7.9375,1811600,8.5,8.46875,3.218728 +Emerson Electric Co.,EMR,2/17/88,8.375,8.5,1440000,8.59375,8.375,3.183095 +Emerson Electric Co.,EMR,2/18/88,8.375,8.375,566800,8.5,8.4375,3.206848 +Emerson Electric Co.,EMR,2/19/88,8.375,8.4375,972000,8.5625,8.5,3.230603 +Emerson Electric Co.,EMR,2/22/88,8.5,8.53125,1605600,8.875,8.78125,3.337498 +Emerson Electric Co.,EMR,2/23/88,8.53125,8.71875,763200,8.75,8.65625,3.2899897 +Emerson Electric Co.,EMR,2/24/88,8.5625,8.625,873600,8.6875,8.59375,3.2662354 +Emerson Electric Co.,EMR,2/25/88,8.25,8.5625,1289200,8.71875,8.3125,3.1593385 +Emerson Electric Co.,EMR,2/26/88,8.3125,8.3125,1463200,8.40625,8.375,3.183095 +Emerson Electric Co.,EMR,2/29/88,8.375,8.375,1170000,8.625,8.59375,3.2662354 +Emerson Electric Co.,EMR,3/1/88,8.46875,8.5625,1320400,8.625,8.5,3.230603 +Emerson Electric Co.,EMR,3/2/88,8.53125,8.65625,1466400,8.71875,8.59375,3.2662354 +Emerson Electric Co.,EMR,3/3/88,8.53125,8.65625,995200,8.65625,8.59375,3.2662354 +Emerson Electric Co.,EMR,3/4/88,8.53125,8.625,1759600,8.75,8.75,3.3256211 +Emerson Electric Co.,EMR,3/7/88,8.5625,8.65625,910800,8.6875,8.6875,3.3018663 +Emerson Electric Co.,EMR,3/8/88,8.6875,8.75,911600,8.8125,8.75,3.3256211 +Emerson Electric Co.,EMR,3/9/88,8.4375,8.78125,1251200,8.78125,8.53125,3.2424786 +Emerson Electric Co.,EMR,3/10/88,8.34375,8.5,802400,8.59375,8.40625,3.1949718 +Emerson Electric Co.,EMR,3/11/88,8.28125,8.4375,605600,8.46875,8.4375,3.206848 +Emerson Electric Co.,EMR,3/14/88,8.4375,8.46875,584400,8.6875,8.625,3.2781124 +Emerson Electric Co.,EMR,3/15/88,8.375,8.625,1310000,8.65625,8.4375,3.206848 +Emerson Electric Co.,EMR,3/16/88,8.1875,8.4375,1031600,8.4375,8.3125,3.1593385 +Emerson Electric Co.,EMR,3/17/88,8.375,8.5,1321600,8.5,8.4375,3.206848 +Emerson Electric Co.,EMR,3/18/88,8.40625,8.59375,1961600,8.59375,8.46875,3.218728 +Emerson Electric Co.,EMR,3/21/88,8.25,8.5,1212800,8.5,8.34375,3.1712174 +Emerson Electric Co.,EMR,3/22/88,8,8.34375,1232800,8.40625,8.1875,3.111832 +Emerson Electric Co.,EMR,3/23/88,8.03125,8.21875,1670000,8.25,8.09375,3.0762005 +Emerson Electric Co.,EMR,3/24/88,7.8125,8,2138800,8,7.96875,3.0286906 +Emerson Electric Co.,EMR,3/25/88,7.9375,7.96875,1292800,8.125,7.9375,3.016812 +Emerson Electric Co.,EMR,3/28/88,7.78125,7.84375,1162400,8.03125,7.875,2.9930582 +Emerson Electric Co.,EMR,3/29/88,7.90625,7.9375,1040000,8,7.9375,3.016812 +Emerson Electric Co.,EMR,3/30/88,7.78125,8.03125,987600,8.03125,7.8125,2.969305 +Emerson Electric Co.,EMR,3/31/88,7.59375,7.78125,1845200,7.78125,7.59375,2.8861642 +Emerson Electric Co.,EMR,4/4/88,7.40625,7.59375,2125200,7.59375,7.53125,2.8624082 +Emerson Electric Co.,EMR,4/5/88,7.5625,7.59375,648000,7.6875,7.625,2.8980415 +Emerson Electric Co.,EMR,4/6/88,7.5625,7.6875,1514800,7.96875,7.9375,3.016812 +Emerson Electric Co.,EMR,4/7/88,7.8125,8,1386800,8.03125,7.875,2.9930582 +Emerson Electric Co.,EMR,4/8/88,7.75,7.90625,1124800,8.1875,8.0625,3.0643225 +Emerson Electric Co.,EMR,4/11/88,7.75,8.0625,2782400,8.0625,7.9375,3.016812 +Emerson Electric Co.,EMR,4/12/88,7.8125,7.875,1529600,7.9375,7.875,2.9930582 +Emerson Electric Co.,EMR,4/13/88,7.84375,7.875,1233600,8.03125,8.03125,3.052445 +Emerson Electric Co.,EMR,4/14/88,7.6875,7.9375,3669200,8.09375,7.71875,2.933673 +Emerson Electric Co.,EMR,4/15/88,7.5,7.65625,3699600,7.6875,7.625,2.8980415 +Emerson Electric Co.,EMR,4/18/88,7.5,7.65625,1181200,7.65625,7.53125,2.8624082 +Emerson Electric Co.,EMR,4/19/88,7.5,7.5625,1516000,7.625,7.5,2.8505332 +Emerson Electric Co.,EMR,4/20/88,7.34375,7.5625,2558400,7.5625,7.40625,2.8148992 +Emerson Electric Co.,EMR,4/21/88,7.15625,7.34375,2336800,7.46875,7.25,2.7555141 +Emerson Electric Co.,EMR,4/22/88,7.1875,7.34375,1390000,7.5625,7.375,2.8030236 +Emerson Electric Co.,EMR,4/25/88,7.40625,7.4375,1236800,7.5625,7.5,2.8505332 +Emerson Electric Co.,EMR,4/26/88,7.5,7.5,1143600,7.75,7.71875,2.933673 +Emerson Electric Co.,EMR,4/27/88,7.6875,7.6875,1130800,7.8125,7.6875,2.9217958 +Emerson Electric Co.,EMR,4/28/88,7.53125,7.625,918800,7.6875,7.53125,2.8624082 +Emerson Electric Co.,EMR,4/29/88,7.4375,7.59375,1078400,7.65625,7.625,2.8980415 +Emerson Electric Co.,EMR,5/2/88,7.5625,7.625,746000,7.65625,7.65625,2.9099185 +Emerson Electric Co.,EMR,5/3/88,7.59375,7.65625,802000,7.71875,7.71875,2.933673 +Emerson Electric Co.,EMR,5/4/88,7.5625,7.71875,1100400,7.71875,7.5625,2.874287 +Emerson Electric Co.,EMR,5/5/88,7.5,7.5625,1431600,7.59375,7.5625,2.874287 +Emerson Electric Co.,EMR,5/6/88,7.5,7.5625,1343200,7.65625,7.5,2.8505332 +Emerson Electric Co.,EMR,5/9/88,7.46875,7.46875,1704800,7.625,7.53125,2.8624082 +Emerson Electric Co.,EMR,5/10/88,7.46875,7.53125,1243200,7.59375,7.59375,2.8861642 +Emerson Electric Co.,EMR,5/11/88,7.46875,7.53125,1843200,7.53125,7.53125,2.8624082 +Emerson Electric Co.,EMR,5/12/88,7.4375,7.5,1086000,7.53125,7.46875,2.8386555 +Emerson Electric Co.,EMR,5/13/88,7.5,7.53125,1259200,7.59375,7.59375,2.8861642 +Emerson Electric Co.,EMR,5/16/88,7.46875,7.53125,966000,7.5625,7.5625,2.8981402 +Emerson Electric Co.,EMR,5/17/88,7.5,7.625,870000,7.625,7.5,2.8741887 +Emerson Electric Co.,EMR,5/18/88,7.375,7.46875,2268800,7.5,7.375,2.8262854 +Emerson Electric Co.,EMR,5/19/88,7.3125,7.34375,884800,7.625,7.46875,2.862212 +Emerson Electric Co.,EMR,5/20/88,7.40625,7.46875,868000,7.53125,7.4375,2.8502383 +Emerson Electric Co.,EMR,5/23/88,7.15625,7.40625,1115200,7.40625,7.25,2.7783825 +Emerson Electric Co.,EMR,5/24/88,7.1875,7.21875,936800,7.28125,7.28125,2.7903583 +Emerson Electric Co.,EMR,5/25/88,7.28125,7.28125,1456000,7.40625,7.28125,2.7903583 +Emerson Electric Co.,EMR,5/26/88,7.1875,7.21875,1158000,7.3125,7.21875,2.766405 +Emerson Electric Co.,EMR,5/27/88,7.03125,7.25,797600,7.25,7.09375,2.718502 +Emerson Electric Co.,EMR,5/31/88,7.125,7.125,1226400,7.46875,7.4375,2.8502383 +Emerson Electric Co.,EMR,6/1/88,7.46875,7.53125,2221200,7.9375,7.875,3.0178971 +Emerson Electric Co.,EMR,6/2/88,7.71875,7.8125,2134400,7.9375,7.75,2.969993 +Emerson Electric Co.,EMR,6/3/88,7.625,7.78125,804800,7.8125,7.78125,2.98197 +Emerson Electric Co.,EMR,6/6/88,7.59375,7.75,1178800,7.78125,7.71875,2.9580195 +Emerson Electric Co.,EMR,6/7/88,7.625,7.71875,3243200,7.84375,7.78125,2.98197 +Emerson Electric Co.,EMR,6/8/88,7.75,7.78125,1818000,8,8,3.0658014 +Emerson Electric Co.,EMR,6/9/88,7.875,7.96875,1098000,8.03125,7.90625,3.0298748 +Emerson Electric Co.,EMR,6/10/88,7.78125,7.875,956400,7.90625,7.8125,2.993947 +Emerson Electric Co.,EMR,6/13/88,7.78125,7.875,947600,7.9375,7.875,3.0178971 +Emerson Electric Co.,EMR,6/14/88,7.9375,8.0625,1759200,8.1875,8.03125,3.0777762 +Emerson Electric Co.,EMR,6/15/88,7.90625,7.9375,1451200,8,8,3.0658014 +Emerson Electric Co.,EMR,6/16/88,7.8125,7.9375,892400,8.03125,7.90625,3.0298748 +Emerson Electric Co.,EMR,6/17/88,7.75,8.0625,2138800,8.0625,7.75,2.969993 +Emerson Electric Co.,EMR,6/20/88,7.65625,7.65625,699200,7.8125,7.78125,2.98197 +Emerson Electric Co.,EMR,6/21/88,7.625,7.84375,999200,8,8,3.0658014 +Emerson Electric Co.,EMR,6/22/88,7.9375,7.96875,2291600,8.1875,7.96875,3.0538242 +Emerson Electric Co.,EMR,6/23/88,7.90625,7.90625,1690800,8.125,8.09375,3.1017272 +Emerson Electric Co.,EMR,6/24/88,7.96875,8,1081600,8.15625,8.15625,3.1256793 +Emerson Electric Co.,EMR,6/27/88,7.8125,8.15625,1503200,8.15625,7.8125,2.993947 +Emerson Electric Co.,EMR,6/28/88,7.6875,7.6875,1603200,7.9375,7.875,3.0178971 +Emerson Electric Co.,EMR,6/29/88,7.9375,7.9375,1141600,8.0625,8.03125,3.0777762 +Emerson Electric Co.,EMR,6/30/88,7.96875,8.03125,970000,8.15625,8.09375,3.1017272 +Emerson Electric Co.,EMR,7/1/88,7.875,8.15625,1309600,8.15625,7.90625,3.0298748 +Emerson Electric Co.,EMR,7/5/88,7.84375,7.84375,1001600,7.96875,7.90625,3.0298748 +Emerson Electric Co.,EMR,7/6/88,7.5625,7.90625,2378800,7.9375,7.65625,2.9340672 +Emerson Electric Co.,EMR,7/7/88,7.59375,7.625,2206000,7.8125,7.78125,2.98197 +Emerson Electric Co.,EMR,7/8/88,7.59375,7.75,1531200,7.78125,7.59375,2.9101167 +Emerson Electric Co.,EMR,7/11/88,7.53125,7.65625,772000,7.6875,7.625,2.9220912 +Emerson Electric Co.,EMR,7/12/88,7.53125,7.59375,1319600,7.625,7.53125,2.8861632 +Emerson Electric Co.,EMR,7/13/88,7.46875,7.53125,3208000,7.59375,7.53125,2.8861632 +Emerson Electric Co.,EMR,7/14/88,7.46875,7.5,1106000,7.5625,7.53125,2.8861632 +Emerson Electric Co.,EMR,7/15/88,7.59375,7.59375,1700000,7.6875,7.6875,2.9460442 +Emerson Electric Co.,EMR,7/18/88,7.5625,7.71875,1048000,7.71875,7.59375,2.9101167 +Emerson Electric Co.,EMR,7/19/88,7.46875,7.59375,1486000,7.625,7.53125,2.8861632 +Emerson Electric Co.,EMR,7/20/88,7.25,7.53125,1812000,7.53125,7.5,2.8741887 +Emerson Electric Co.,EMR,7/21/88,7.375,7.40625,3214000,7.46875,7.4375,2.8502383 +Emerson Electric Co.,EMR,7/22/88,7.28125,7.375,1375600,7.40625,7.3125,2.8023326 +Emerson Electric Co.,EMR,7/25/88,7.28125,7.28125,1426000,7.40625,7.375,2.8262854 +Emerson Electric Co.,EMR,7/26/88,7.34375,7.40625,802000,7.46875,7.375,2.8262854 +Emerson Electric Co.,EMR,7/27/88,7.25,7.3125,1116400,7.34375,7.25,2.7783825 +Emerson Electric Co.,EMR,7/28/88,7.21875,7.25,722000,7.4375,7.4375,2.8502383 +Emerson Electric Co.,EMR,7/29/88,7.375,7.4375,1418800,7.625,7.59375,2.9101167 +Emerson Electric Co.,EMR,8/1/88,7.40625,7.5625,1116000,7.625,7.5625,2.8981402 +Emerson Electric Co.,EMR,8/2/88,7.5,7.5,1716400,7.625,7.59375,2.9101167 +Emerson Electric Co.,EMR,8/3/88,7.4375,7.46875,2356800,7.5625,7.5625,2.8981402 +Emerson Electric Co.,EMR,8/4/88,7.4375,7.5625,1416800,7.59375,7.53125,2.8861632 +Emerson Electric Co.,EMR,8/5/88,7.34375,7.46875,3668400,7.5,7.46875,2.862212 +Emerson Electric Co.,EMR,8/8/88,7.28125,7.4375,2100800,7.46875,7.3125,2.8023326 +Emerson Electric Co.,EMR,8/9/88,7.0625,7.3125,3582800,7.3125,7.125,2.73048 +Emerson Electric Co.,EMR,8/10/88,6.875,6.9375,5872400,7.0625,6.9375,2.6586244 +Emerson Electric Co.,EMR,8/11/88,6.875,6.90625,6412000,7,7,2.682575 +Emerson Electric Co.,EMR,8/12/88,6.9375,7.03125,2807600,7.0625,7.03125,2.694552 +Emerson Electric Co.,EMR,8/15/88,6.9375,6.96875,3516000,7.0625,7,2.706634 +Emerson Electric Co.,EMR,8/16/88,6.875,6.90625,2101600,7.0625,7.03125,2.7187185 +Emerson Electric Co.,EMR,8/17/88,7,7.0625,2183200,7.15625,7.03125,2.7187185 +Emerson Electric Co.,EMR,8/18/88,7,7.03125,2200000,7.09375,7,2.706634 +Emerson Electric Co.,EMR,8/19/88,6.9375,7.03125,812000,7.03125,6.96875,2.6945524 +Emerson Electric Co.,EMR,8/22/88,6.84375,6.96875,1138000,7,6.84375,2.6462188 +Emerson Electric Co.,EMR,8/23/88,6.8125,6.90625,799200,6.96875,6.96875,2.6945524 +Emerson Electric Co.,EMR,8/24/88,7,7,2063600,7.125,7.125,2.7549686 +Emerson Electric Co.,EMR,8/25/88,7.03125,7.1875,1124800,7.1875,7.09375,2.7428832 +Emerson Electric Co.,EMR,8/26/88,7.0625,7.09375,726000,7.15625,7.15625,2.7670493 +Emerson Electric Co.,EMR,8/29/88,7.09375,7.125,464000,7.25,7.21875,2.7912164 +Emerson Electric Co.,EMR,8/30/88,7.15625,7.1875,642000,7.28125,7.21875,2.7912164 +Emerson Electric Co.,EMR,8/31/88,7.15625,7.25,1041600,7.28125,7.1875,2.7791326 +Emerson Electric Co.,EMR,9/1/88,7.03125,7.125,1424800,7.1875,7.15625,2.7670493 +Emerson Electric Co.,EMR,9/2/88,7.1875,7.21875,985200,7.46875,7.375,2.8516335 +Emerson Electric Co.,EMR,9/6/88,7.21875,7.4375,1968400,7.5625,7.25,2.8033004 +Emerson Electric Co.,EMR,9/7/88,7.1875,7.25,2021200,7.3125,7.25,2.8033004 +Emerson Electric Co.,EMR,9/8/88,7.1875,7.3125,1778800,7.3125,7.25,2.8033004 +Emerson Electric Co.,EMR,9/9/88,7.1875,7.28125,1584400,7.4375,7.40625,2.8637154 +Emerson Electric Co.,EMR,9/12/88,7.34375,7.375,552000,7.46875,7.34375,2.8395507 +Emerson Electric Co.,EMR,9/13/88,7.28125,7.34375,943200,7.4375,7.40625,2.8637154 +Emerson Electric Co.,EMR,9/14/88,7.40625,7.5,1969200,7.5625,7.46875,2.8878825 +Emerson Electric Co.,EMR,9/15/88,7.375,7.4375,609200,7.46875,7.375,2.8516335 +Emerson Electric Co.,EMR,9/16/88,7.28125,7.28125,1757600,7.5,7.5,2.899966 +Emerson Electric Co.,EMR,9/19/88,7.21875,7.40625,587200,7.46875,7.40625,2.8637154 +Emerson Electric Co.,EMR,9/20/88,7.3125,7.375,920000,7.5,7.5,2.899966 +Emerson Electric Co.,EMR,9/21/88,7.40625,7.5,964800,7.53125,7.40625,2.8637154 +Emerson Electric Co.,EMR,9/22/88,7.28125,7.40625,885600,7.4375,7.3125,2.8274655 +Emerson Electric Co.,EMR,9/23/88,7.28125,7.3125,1896800,7.4375,7.375,2.8516335 +Emerson Electric Co.,EMR,9/26/88,7.28125,7.3125,742400,7.375,7.3125,2.8274655 +Emerson Electric Co.,EMR,9/27/88,7.28125,7.34375,641600,7.34375,7.3125,2.8274655 +Emerson Electric Co.,EMR,9/28/88,7.25,7.25,385600,7.375,7.375,2.8516335 +Emerson Electric Co.,EMR,9/29/88,7.3125,7.3125,882800,7.46875,7.46875,2.8878825 +Emerson Electric Co.,EMR,9/30/88,7.4375,7.46875,1478000,7.5625,7.5,2.899966 +Emerson Electric Co.,EMR,10/3/88,7.3125,7.53125,1346400,7.53125,7.5,2.899966 +Emerson Electric Co.,EMR,10/4/88,7.40625,7.53125,801200,7.5625,7.46875,2.8878825 +Emerson Electric Co.,EMR,10/5/88,7.40625,7.5,712400,7.53125,7.46875,2.8878825 +Emerson Electric Co.,EMR,10/6/88,7.4375,7.4375,1382400,7.53125,7.46875,2.8878825 +Emerson Electric Co.,EMR,10/7/88,7.46875,7.53125,2206000,7.6875,7.6875,2.9724662 +Emerson Electric Co.,EMR,10/10/88,7.625,7.65625,1504800,7.8125,7.75,2.99663 +Emerson Electric Co.,EMR,10/11/88,7.5625,7.71875,994800,7.78125,7.65625,2.960382 +Emerson Electric Co.,EMR,10/12/88,7.40625,7.5625,1730000,7.59375,7.40625,2.8637154 +Emerson Electric Co.,EMR,10/13/88,7.40625,7.4375,971200,7.5,7.4375,2.8758008 +Emerson Electric Co.,EMR,10/14/88,7.375,7.5,1106400,7.59375,7.46875,2.8878825 +Emerson Electric Co.,EMR,10/17/88,7.4375,7.46875,984000,7.59375,7.53125,2.912048 +Emerson Electric Co.,EMR,10/18/88,7.4375,7.5,1386000,7.71875,7.71875,2.984549 +Emerson Electric Co.,EMR,10/19/88,7.375,7.71875,1138400,7.71875,7.53125,2.912048 +Emerson Electric Co.,EMR,10/20/88,7.4375,7.46875,902400,7.6875,7.6875,2.9724662 +Emerson Electric Co.,EMR,10/21/88,7.5,7.625,1922800,7.6875,7.6875,2.9724662 +Emerson Electric Co.,EMR,10/24/88,7.65625,7.71875,919600,7.71875,7.65625,2.960382 +Emerson Electric Co.,EMR,10/25/88,7.65625,7.6875,1457600,7.78125,7.71875,2.984549 +Emerson Electric Co.,EMR,10/26/88,7.71875,7.78125,869600,7.78125,7.71875,2.984549 +Emerson Electric Co.,EMR,10/27/88,7.5625,7.71875,1089200,7.71875,7.6875,2.9724662 +Emerson Electric Co.,EMR,10/28/88,7.625,7.6875,959200,7.71875,7.71875,2.984549 +Emerson Electric Co.,EMR,10/31/88,7.59375,7.6875,782000,7.6875,7.65625,2.960382 +Emerson Electric Co.,EMR,11/1/88,7.59375,7.625,777600,7.65625,7.625,2.9482982 +Emerson Electric Co.,EMR,11/2/88,7.53125,7.5625,1249200,7.71875,7.71875,2.984549 +Emerson Electric Co.,EMR,11/3/88,7.65625,7.75,685200,7.75,7.65625,2.960382 +Emerson Electric Co.,EMR,11/4/88,7.5625,7.625,1009200,7.65625,7.625,2.9482982 +Emerson Electric Co.,EMR,11/7/88,7.53125,7.65625,355600,7.65625,7.53125,2.912048 +Emerson Electric Co.,EMR,11/8/88,7.4375,7.5625,828000,7.5625,7.53125,2.912048 +Emerson Electric Co.,EMR,11/9/88,7.375,7.4375,1854400,7.5,7.46875,2.8878825 +Emerson Electric Co.,EMR,11/10/88,7.46875,7.46875,514800,7.5625,7.5625,2.9241326 +Emerson Electric Co.,EMR,11/11/88,7.40625,7.5625,1084000,7.5625,7.40625,2.8637154 +Emerson Electric Co.,EMR,11/14/88,7.34375,7.34375,1284400,7.46875,7.40625,2.8910398 +Emerson Electric Co.,EMR,11/15/88,7.40625,7.40625,454400,7.46875,7.4375,2.903241 +Emerson Electric Co.,EMR,11/16/88,7.21875,7.40625,1285200,7.40625,7.28125,2.842247 +Emerson Electric Co.,EMR,11/17/88,7.0625,7.25,1008800,7.34375,7.1875,2.8056514 +Emerson Electric Co.,EMR,11/18/88,7.15625,7.21875,1050800,7.25,7.25,2.8300483 +Emerson Electric Co.,EMR,11/21/88,7.15625,7.25,719200,7.4375,7.4375,2.903241 +Emerson Electric Co.,EMR,11/22/88,7.25,7.34375,1723600,7.375,7.28125,2.842247 +Emerson Electric Co.,EMR,11/23/88,7.21875,7.28125,418800,7.34375,7.25,2.8300483 +Emerson Electric Co.,EMR,11/25/88,7.15625,7.21875,692400,7.25,7.1875,2.8056514 +Emerson Electric Co.,EMR,11/28/88,7.15625,7.15625,1083600,7.3125,7.25,2.8300483 +Emerson Electric Co.,EMR,11/29/88,7.25,7.25,1499200,7.4375,7.375,2.8788412 +Emerson Electric Co.,EMR,11/30/88,7.375,7.375,991200,7.625,7.53125,2.9398353 +Emerson Electric Co.,EMR,12/1/88,7.40625,7.46875,1034800,7.59375,7.5,2.9276366 +Emerson Electric Co.,EMR,12/2/88,7.5,7.5,875200,7.59375,7.59375,2.9642313 +Emerson Electric Co.,EMR,12/5/88,7.53125,7.625,580800,7.625,7.59375,2.9642313 +Emerson Electric Co.,EMR,12/6/88,7.5625,7.5625,899600,7.875,7.84375,3.0618198 +Emerson Electric Co.,EMR,12/7/88,7.71875,7.71875,1381600,8,7.75,3.025224 +Emerson Electric Co.,EMR,12/8/88,7.625,7.6875,810800,7.75,7.65625,2.9886277 +Emerson Electric Co.,EMR,12/9/88,7.53125,7.53125,917200,7.65625,7.5625,2.9520335 +Emerson Electric Co.,EMR,12/12/88,7.46875,7.625,1363200,7.6875,7.46875,2.9154387 +Emerson Electric Co.,EMR,12/13/88,7.25,7.5,2112800,7.5,7.3125,2.8544452 +Emerson Electric Co.,EMR,12/14/88,7.34375,7.375,927600,7.5,7.375,2.8788412 +Emerson Electric Co.,EMR,12/15/88,7.34375,7.40625,1122400,7.46875,7.375,2.8788412 +Emerson Electric Co.,EMR,12/16/88,7.40625,7.40625,2107600,7.5,7.5,2.9276366 +Emerson Electric Co.,EMR,12/19/88,7.46875,7.46875,1690800,7.65625,7.59375,2.9642313 +Emerson Electric Co.,EMR,12/20/88,7.65625,7.6875,4405200,7.8125,7.75,3.025224 +Emerson Electric Co.,EMR,12/21/88,7.6875,7.75,1926400,7.84375,7.6875,3.0008283 +Emerson Electric Co.,EMR,12/22/88,7.6875,7.71875,1894400,7.84375,7.75,3.025224 +Emerson Electric Co.,EMR,12/23/88,7.71875,7.71875,322400,7.96875,7.75,3.025224 +Emerson Electric Co.,EMR,12/27/88,7.6875,7.75,336800,7.78125,7.6875,3.0008283 +Emerson Electric Co.,EMR,12/28/88,7.65625,7.71875,437600,7.71875,7.6875,3.0008283 +Emerson Electric Co.,EMR,12/29/88,7.625,7.75,1223200,7.8125,7.625,2.9764297 +Emerson Electric Co.,EMR,12/30/88,7.53125,7.59375,714000,7.65625,7.59375,2.9642313 +Emerson Electric Co.,EMR,1/3/89,7.4375,7.5625,1288800,7.5625,7.53125,2.9398353 +Emerson Electric Co.,EMR,1/4/89,7.53125,7.5625,1379200,7.75,7.75,3.025224 +Emerson Electric Co.,EMR,1/5/89,7.5625,7.71875,2226400,7.75,7.625,2.9764297 +Emerson Electric Co.,EMR,1/6/89,7.5625,7.59375,1358800,7.6875,7.59375,2.9642313 +Emerson Electric Co.,EMR,1/9/89,7.46875,7.5625,1461600,7.59375,7.46875,2.9154387 +Emerson Electric Co.,EMR,1/10/89,7.4375,7.53125,4151200,7.5625,7.5,2.9276366 +Emerson Electric Co.,EMR,1/11/89,7.4375,7.5,1006400,7.53125,7.53125,2.9398353 +Emerson Electric Co.,EMR,1/12/89,7.5,7.5625,1771200,7.6875,7.65625,2.9886277 +Emerson Electric Co.,EMR,1/13/89,7.46875,7.59375,1094800,7.59375,7.5625,2.9520335 +Emerson Electric Co.,EMR,1/16/89,7.53125,7.5625,985200,7.59375,7.59375,2.9642313 +Emerson Electric Co.,EMR,1/17/89,7.5,7.59375,743600,7.625,7.5625,2.9520335 +Emerson Electric Co.,EMR,1/18/89,7.625,7.65625,1544000,7.6875,7.65625,2.9886277 +Emerson Electric Co.,EMR,1/19/89,7.5625,7.59375,1284000,7.65625,7.59375,2.9642313 +Emerson Electric Co.,EMR,1/20/89,7.5,7.59375,1742400,7.59375,7.5,2.9276366 +Emerson Electric Co.,EMR,1/23/89,7.46875,7.5625,768400,7.625,7.46875,2.9154387 +Emerson Electric Co.,EMR,1/24/89,7.5,7.5,2352400,7.65625,7.65625,2.9886277 +Emerson Electric Co.,EMR,1/25/89,7.5,7.5625,1874000,7.65625,7.625,2.9764297 +Emerson Electric Co.,EMR,1/26/89,7.59375,7.59375,2587200,7.90625,7.84375,3.0618198 +Emerson Electric Co.,EMR,1/27/89,7.84375,7.875,2162800,8.03125,8.03125,3.1350105 +Emerson Electric Co.,EMR,1/30/89,8,8,2585200,8.1875,8.15625,3.1838038 +Emerson Electric Co.,EMR,1/31/89,8.09375,8.09375,1705200,8.21875,8.1875,3.1960042 +Emerson Electric Co.,EMR,2/1/89,7.96875,8.125,1814800,8.1875,8.15625,3.1838038 +Emerson Electric Co.,EMR,2/2/89,8.0625,8.125,1478800,8.15625,8.09375,3.159407 +Emerson Electric Co.,EMR,2/3/89,8.03125,8.15625,1013200,8.15625,8.15625,3.1838038 +Emerson Electric Co.,EMR,2/6/89,7.90625,8.0625,898400,8.09375,8.0625,3.147209 +Emerson Electric Co.,EMR,2/7/89,7.96875,8.0625,1564800,8.09375,8,3.1228123 +Emerson Electric Co.,EMR,2/8/89,7.9375,8.03125,842400,8.0625,7.96875,3.1106136 +Emerson Electric Co.,EMR,2/9/89,7.75,7.9375,1688000,8.03125,7.78125,3.0374236 +Emerson Electric Co.,EMR,2/10/89,7.65625,7.78125,1684800,7.84375,7.75,3.025224 +Emerson Electric Co.,EMR,2/13/89,7.5625,7.5625,1192400,7.71875,7.6875,3.0281794 +Emerson Electric Co.,EMR,2/14/89,7.5625,7.71875,1082400,7.75,7.59375,2.9912486 +Emerson Electric Co.,EMR,2/15/89,7.5625,7.59375,956800,7.71875,7.6875,3.0281794 +Emerson Electric Co.,EMR,2/16/89,7.6875,7.75,935600,7.875,7.8125,3.077417 +Emerson Electric Co.,EMR,2/17/89,7.75,7.84375,1421600,7.875,7.78125,3.0651078 +Emerson Electric Co.,EMR,2/21/89,7.59375,7.8125,2141600,7.8125,7.625,3.003559 +Emerson Electric Co.,EMR,2/22/89,7.4375,7.625,2100400,7.65625,7.4375,2.9297023 +Emerson Electric Co.,EMR,2/23/89,7.4375,7.4375,1908800,7.5625,7.5,2.9543207 +Emerson Electric Co.,EMR,2/24/89,7.4375,7.53125,1599600,7.5625,7.4375,2.9297023 +Emerson Electric Co.,EMR,2/27/89,7.375,7.40625,1616400,7.46875,7.4375,2.9297023 +Emerson Electric Co.,EMR,2/28/89,7.4375,7.4375,744000,7.5,7.46875,2.9420114 +Emerson Electric Co.,EMR,3/1/89,7.40625,7.5,1913200,7.5625,7.4375,2.9297023 +Emerson Electric Co.,EMR,3/2/89,7.4375,7.46875,1293200,7.5625,7.5625,2.9789402 +Emerson Electric Co.,EMR,3/3/89,7.5,7.59375,734400,7.625,7.5625,2.9789402 +Emerson Electric Co.,EMR,3/6/89,7.4375,7.59375,1508800,7.59375,7.53125,2.9666305 +Emerson Electric Co.,EMR,3/7/89,7.46875,7.5625,1706000,7.625,7.5,2.9543207 +Emerson Electric Co.,EMR,3/8/89,7.4375,7.5,1386800,7.625,7.59375,2.9912486 +Emerson Electric Co.,EMR,3/9/89,7.53125,7.5625,1076400,7.625,7.5625,2.9789402 +Emerson Electric Co.,EMR,3/10/89,7.46875,7.59375,975600,7.59375,7.53125,2.9666305 +Emerson Electric Co.,EMR,3/13/89,7.53125,7.53125,647600,7.65625,7.625,3.003559 +Emerson Electric Co.,EMR,3/14/89,7.5625,7.625,618800,7.65625,7.625,3.003559 +Emerson Electric Co.,EMR,3/15/89,7.53125,7.625,1080000,7.65625,7.59375,2.9912486 +Emerson Electric Co.,EMR,3/16/89,7.5625,7.5625,643600,7.625,7.5625,2.9789402 +Emerson Electric Co.,EMR,3/17/89,7.40625,7.4375,3002000,7.5,7.4375,2.9297023 +Emerson Electric Co.,EMR,3/20/89,7.4375,7.46875,1904800,7.5625,7.53125,2.9666305 +Emerson Electric Co.,EMR,3/21/89,7.46875,7.5,1764800,7.5625,7.5,2.9543207 +Emerson Electric Co.,EMR,3/22/89,7.46875,7.5,1033600,7.59375,7.5625,2.9789402 +Emerson Electric Co.,EMR,3/23/89,7.46875,7.5,981200,7.5625,7.5,2.9543207 +Emerson Electric Co.,EMR,3/27/89,7.46875,7.46875,1197200,7.5625,7.5625,2.9789402 +Emerson Electric Co.,EMR,3/28/89,7.53125,7.53125,1425200,7.65625,7.59375,2.9912486 +Emerson Electric Co.,EMR,3/29/89,7.5625,7.59375,1325600,7.65625,7.59375,2.9912486 +Emerson Electric Co.,EMR,3/30/89,7.5,7.53125,812800,7.59375,7.53125,2.9666305 +Emerson Electric Co.,EMR,3/31/89,7.53125,7.53125,1701200,7.6875,7.6875,3.0281794 +Emerson Electric Co.,EMR,4/3/89,7.59375,7.59375,970800,7.71875,7.6875,3.0281794 +Emerson Electric Co.,EMR,4/4/89,7.625,7.6875,608000,7.71875,7.6875,3.0281794 +Emerson Electric Co.,EMR,4/5/89,7.625,7.71875,609600,7.71875,7.65625,3.015868 +Emerson Electric Co.,EMR,4/6/89,7.53125,7.59375,822000,7.65625,7.53125,2.9666305 +Emerson Electric Co.,EMR,4/7/89,7.53125,7.53125,1235600,7.65625,7.5625,2.9789402 +Emerson Electric Co.,EMR,4/10/89,7.5625,7.625,719200,7.71875,7.6875,3.0281794 +Emerson Electric Co.,EMR,4/11/89,7.65625,7.65625,832000,7.71875,7.6875,3.0281794 +Emerson Electric Co.,EMR,4/12/89,7.6875,7.71875,951200,7.84375,7.78125,3.0651078 +Emerson Electric Co.,EMR,4/13/89,7.625,7.78125,905200,7.78125,7.65625,3.015868 +Emerson Electric Co.,EMR,4/14/89,7.71875,7.71875,1344000,7.84375,7.84375,3.089727 +Emerson Electric Co.,EMR,4/17/89,7.875,7.90625,2492800,8.15625,8,3.1512754 +Emerson Electric Co.,EMR,4/18/89,8,8.09375,2778400,8.09375,8.0625,3.175894 +Emerson Electric Co.,EMR,4/19/89,8,8.03125,3514800,8.09375,8.09375,3.1882038 +Emerson Electric Co.,EMR,4/20/89,7.8125,8.03125,1118800,8.0625,7.9375,3.1266565 +Emerson Electric Co.,EMR,4/21/89,7.8125,7.96875,591200,7.96875,7.90625,3.1143463 +Emerson Electric Co.,EMR,4/24/89,7.90625,7.9375,751200,8.0625,8.0625,3.175894 +Emerson Electric Co.,EMR,4/25/89,8,8.0625,671200,8.21875,8,3.1512754 +Emerson Electric Co.,EMR,4/26/89,7.96875,8.03125,1228000,8.0625,8,3.1512754 +Emerson Electric Co.,EMR,4/27/89,8.03125,8.03125,1518000,8.125,8.0625,3.175894 +Emerson Electric Co.,EMR,4/28/89,8.03125,8.03125,1965600,8.09375,8.03125,3.1635852 +Emerson Electric Co.,EMR,5/1/89,7.96875,8,1577200,8.25,8.21875,3.2374425 +Emerson Electric Co.,EMR,5/2/89,8.15625,8.21875,2501600,8.34375,8.25,3.249754 +Emerson Electric Co.,EMR,5/3/89,8.28125,8.28125,2240400,8.4375,8.375,3.298991 +Emerson Electric Co.,EMR,5/4/89,8.375,8.40625,1130000,8.5,8.5,3.3482301 +Emerson Electric Co.,EMR,5/5/89,8.375,8.53125,1326000,8.5625,8.4375,3.323609 +Emerson Electric Co.,EMR,5/8/89,8.15625,8.375,2212000,8.40625,8.15625,3.2128232 +Emerson Electric Co.,EMR,5/9/89,8.03125,8.1875,926400,8.21875,8.09375,3.1882038 +Emerson Electric Co.,EMR,5/10/89,8,8.03125,869600,8.15625,8.09375,3.1882038 +Emerson Electric Co.,EMR,5/11/89,8.125,8.125,1274800,8.21875,8.15625,3.2128232 +Emerson Electric Co.,EMR,5/12/89,8.375,8.375,3319600,8.6875,8.6875,3.4220877 +Emerson Electric Co.,EMR,5/15/89,8.59375,8.6875,2639600,8.78125,8.65625,3.4374754 +Emerson Electric Co.,EMR,5/16/89,8.59375,8.65625,1744800,8.71875,8.625,3.425067 +Emerson Electric Co.,EMR,5/17/89,8.59375,8.625,1523200,8.875,8.8125,3.4995253 +Emerson Electric Co.,EMR,5/18/89,8.75,8.75,926000,8.875,8.78125,3.4871132 +Emerson Electric Co.,EMR,5/19/89,8.75,8.8125,1868400,8.84375,8.8125,3.4995253 +Emerson Electric Co.,EMR,5/22/89,8.84375,8.875,2463200,9.1875,9.09375,3.6112094 +Emerson Electric Co.,EMR,5/23/89,8.75,9.0625,1690800,9.09375,8.78125,3.4871132 +Emerson Electric Co.,EMR,5/24/89,8.75,8.78125,1019600,8.875,8.84375,3.5119343 +Emerson Electric Co.,EMR,5/25/89,8.8125,8.8125,739600,9.03125,9,3.5739808 +Emerson Electric Co.,EMR,5/26/89,8.875,8.9375,660000,8.96875,8.90625,3.5367525 +Emerson Electric Co.,EMR,5/30/89,8.65625,8.96875,1064400,9,8.78125,3.4871132 +Emerson Electric Co.,EMR,5/31/89,8.8125,8.84375,1399600,8.90625,8.84375,3.5119343 +Emerson Electric Co.,EMR,6/1/89,8.8125,8.90625,1840800,8.9375,8.84375,3.5119343 +Emerson Electric Co.,EMR,6/2/89,8.78125,8.875,1618400,8.875,8.8125,3.4995253 +Emerson Electric Co.,EMR,6/5/89,8.71875,8.84375,1243200,8.84375,8.75,3.4747038 +Emerson Electric Co.,EMR,6/6/89,8.625,8.75,1623600,8.8125,8.8125,3.4995253 +Emerson Electric Co.,EMR,6/7/89,8.71875,8.84375,1053200,8.875,8.75,3.4747038 +Emerson Electric Co.,EMR,6/8/89,8.6875,8.75,1334800,8.78125,8.78125,3.4871132 +Emerson Electric Co.,EMR,6/9/89,8.75,8.75,1041600,8.90625,8.875,3.5243444 +Emerson Electric Co.,EMR,6/12/89,8.78125,8.84375,976800,8.875,8.875,3.5243444 +Emerson Electric Co.,EMR,6/13/89,8.78125,8.8125,1077600,8.875,8.78125,3.4871132 +Emerson Electric Co.,EMR,6/14/89,8.78125,8.78125,711200,8.8125,8.78125,3.4871132 +Emerson Electric Co.,EMR,6/15/89,8.65625,8.8125,1174000,8.8125,8.6875,3.4498847 +Emerson Electric Co.,EMR,6/16/89,8.59375,8.59375,2774000,8.78125,8.75,3.4747038 +Emerson Electric Co.,EMR,6/19/89,8.625,8.75,1095200,8.75,8.6875,3.4498847 +Emerson Electric Co.,EMR,6/20/89,8.625,8.6875,1768400,8.71875,8.625,3.425067 +Emerson Electric Co.,EMR,6/21/89,8.53125,8.625,1078400,8.6875,8.5625,3.4002464 +Emerson Electric Co.,EMR,6/22/89,8.53125,8.53125,1940000,8.8125,8.8125,3.4995253 +Emerson Electric Co.,EMR,6/23/89,8.78125,8.875,804800,8.90625,8.875,3.5243444 +Emerson Electric Co.,EMR,6/26/89,8.71875,8.90625,1312400,8.90625,8.875,3.5243444 +Emerson Electric Co.,EMR,6/27/89,8.8125,8.875,1152800,8.9375,8.875,3.5243444 +Emerson Electric Co.,EMR,6/28/89,8.65625,8.875,1034400,8.875,8.71875,3.4622955 +Emerson Electric Co.,EMR,6/29/89,8.53125,8.71875,1358000,8.71875,8.5625,3.4002464 +Emerson Electric Co.,EMR,6/30/89,8.34375,8.59375,1731200,8.71875,8.46875,3.3630178 +Emerson Electric Co.,EMR,7/3/89,8.40625,8.5,448000,8.5,8.5,3.3754292 +Emerson Electric Co.,EMR,7/5/89,8.40625,8.46875,995200,8.46875,8.46875,3.3630178 +Emerson Electric Co.,EMR,7/6/89,8.46875,8.46875,1191600,8.65625,8.625,3.425067 +Emerson Electric Co.,EMR,7/7/89,8.625,8.6875,920400,8.75,8.6875,3.4498847 +Emerson Electric Co.,EMR,7/10/89,8.65625,8.65625,707600,8.78125,8.75,3.4747038 +Emerson Electric Co.,EMR,7/11/89,8.78125,8.8125,574800,8.84375,8.8125,3.4995253 +Emerson Electric Co.,EMR,7/12/89,8.6875,8.78125,706000,8.8125,8.71875,3.4622955 +Emerson Electric Co.,EMR,7/13/89,8.625,8.65625,1654400,8.75,8.65625,3.4374754 +Emerson Electric Co.,EMR,7/14/89,8.5,8.65625,2029600,8.71875,8.625,3.425067 +Emerson Electric Co.,EMR,7/17/89,8.5625,8.5625,759600,8.6875,8.65625,3.4374754 +Emerson Electric Co.,EMR,7/18/89,8.625,8.625,997200,8.71875,8.6875,3.4498847 +Emerson Electric Co.,EMR,7/19/89,8.5625,8.59375,3185200,8.875,8.78125,3.4871132 +Emerson Electric Co.,EMR,7/20/89,8.65625,8.84375,1319600,8.875,8.65625,3.4374754 +Emerson Electric Co.,EMR,7/21/89,8.6875,8.75,1374000,8.78125,8.6875,3.4498847 +Emerson Electric Co.,EMR,7/24/89,8.65625,8.6875,1304000,8.75,8.65625,3.4374754 +Emerson Electric Co.,EMR,7/25/89,8.6875,8.71875,2025600,8.8125,8.71875,3.4622955 +Emerson Electric Co.,EMR,7/26/89,8.65625,8.71875,768000,8.84375,8.84375,3.5119343 +Emerson Electric Co.,EMR,7/27/89,8.8125,8.875,1229600,9.0625,9,3.5739808 +Emerson Electric Co.,EMR,7/28/89,9,9,1773600,9.15625,9.125,3.6236215 +Emerson Electric Co.,EMR,7/31/89,9,9.0625,2218800,9.15625,9.15625,3.63603 +Emerson Electric Co.,EMR,8/1/89,9.125,9.3125,2966400,9.375,9.1875,3.6484392 +Emerson Electric Co.,EMR,8/2/89,9.15625,9.15625,1580800,9.25,9.21875,3.6608489 +Emerson Electric Co.,EMR,8/3/89,9.21875,9.25,1446400,9.3125,9.21875,3.6608489 +Emerson Electric Co.,EMR,8/4/89,9.09375,9.1875,1678800,9.21875,9.09375,3.6112094 +Emerson Electric Co.,EMR,8/7/89,9.125,9.125,3382800,9.3125,9.25,3.6732583 +Emerson Electric Co.,EMR,8/8/89,9.21875,9.25,2948000,9.34375,9.28125,3.6856673 +Emerson Electric Co.,EMR,8/9/89,9.3125,9.375,2441200,9.5625,9.34375,3.710489 +Emerson Electric Co.,EMR,8/10/89,9.1875,9.25,1524800,9.25,9.25,3.6732583 +Emerson Electric Co.,EMR,8/11/89,9.03125,9.34375,1453600,9.40625,9.0625,3.5988011 +Emerson Electric Co.,EMR,8/14/89,8.8125,9.03125,945200,9.0625,8.84375,3.5392716 +Emerson Electric Co.,EMR,8/15/89,8.90625,8.9375,663200,9.03125,8.96875,3.5892968 +Emerson Electric Co.,EMR,8/16/89,9,9,1006400,9.28125,9.25,3.7018518 +Emerson Electric Co.,EMR,8/17/89,9.21875,9.3125,1110400,9.3125,9.28125,3.7143595 +Emerson Electric Co.,EMR,8/18/89,9.1875,9.25,952800,9.3125,9.28125,3.7143595 +Emerson Electric Co.,EMR,8/21/89,9.03125,9.21875,1208800,9.25,9.03125,3.6143103 +Emerson Electric Co.,EMR,8/22/89,8.96875,9.03125,802000,9.0625,9,3.6018028 +Emerson Electric Co.,EMR,8/23/89,9,9.0625,978000,9.09375,9,3.6018028 +Emerson Electric Co.,EMR,8/24/89,9.03125,9.0625,1660400,9.28125,9.25,3.7018518 +Emerson Electric Co.,EMR,8/25/89,9.28125,9.375,1190000,9.40625,9.34375,3.7393715 +Emerson Electric Co.,EMR,8/28/89,9.28125,9.34375,1022400,9.46875,9.46875,3.7894 +Emerson Electric Co.,EMR,8/29/89,9.3125,9.46875,955600,9.53125,9.40625,3.7643843 +Emerson Electric Co.,EMR,8/30/89,9.15625,9.375,1050800,9.375,9.25,3.7018518 +Emerson Electric Co.,EMR,8/31/89,9.1875,9.25,1217600,9.25,9.25,3.7018518 +Emerson Electric Co.,EMR,9/1/89,9.1875,9.25,1512000,9.40625,9.375,3.7518785 +Emerson Electric Co.,EMR,9/5/89,9.375,9.4375,1128800,9.5625,9.5,3.8019028 +Emerson Electric Co.,EMR,9/6/89,9.15625,9.5,1234800,9.5,9.1875,3.6768386 +Emerson Electric Co.,EMR,9/7/89,9.03125,9.21875,1014400,9.21875,9.09375,3.6393206 +Emerson Electric Co.,EMR,9/8/89,8.9375,9.15625,599200,9.15625,9.09375,3.6393206 +Emerson Electric Co.,EMR,9/11/89,8.9375,9.125,686800,9.125,9,3.6018028 +Emerson Electric Co.,EMR,9/12/89,9,9,828000,9.0625,9.03125,3.6143103 +Emerson Electric Co.,EMR,9/13/89,8.90625,9.03125,778000,9.09375,8.9375,3.5767891 +Emerson Electric Co.,EMR,9/14/89,8.71875,8.90625,2132400,8.9375,8.75,3.5017514 +Emerson Electric Co.,EMR,9/15/89,8.6875,8.71875,3346800,8.78125,8.75,3.5017514 +Emerson Electric Co.,EMR,9/18/89,8.75,8.75,722800,8.875,8.8125,3.5267673 +Emerson Electric Co.,EMR,9/19/89,8.78125,8.9375,738000,8.96875,8.875,3.551781 +Emerson Electric Co.,EMR,9/20/89,8.71875,8.875,754400,8.875,8.78125,3.514261 +Emerson Electric Co.,EMR,9/21/89,8.6875,8.78125,754800,8.9375,8.78125,3.514261 +Emerson Electric Co.,EMR,9/22/89,8.75,8.78125,965600,8.875,8.875,3.551781 +Emerson Electric Co.,EMR,9/25/89,8.71875,8.75,826000,8.8125,8.78125,3.514261 +Emerson Electric Co.,EMR,9/26/89,8.78125,8.78125,1494800,9,8.875,3.551781 +Emerson Electric Co.,EMR,9/27/89,8.78125,8.8125,779600,8.96875,8.875,3.551781 +Emerson Electric Co.,EMR,9/28/89,8.875,8.9375,1641200,9,8.96875,3.5892968 +Emerson Electric Co.,EMR,9/29/89,8.875,8.90625,644800,9,8.9375,3.5767891 +Emerson Electric Co.,EMR,10/2/89,8.875,8.90625,877600,9.0625,9,3.6018028 +Emerson Electric Co.,EMR,10/3/89,9.0625,9.0625,1042000,9.21875,9.21875,3.6893454 +Emerson Electric Co.,EMR,10/4/89,9.09375,9.1875,1794000,9.25,9.15625,3.664333 +Emerson Electric Co.,EMR,10/5/89,8.9375,9.09375,1572000,9.125,9,3.6018028 +Emerson Electric Co.,EMR,10/6/89,9,9,1641200,9.09375,9.09375,3.6393206 +Emerson Electric Co.,EMR,10/9/89,9.0625,9.0625,222400,9.09375,9.0625,3.626815 +Emerson Electric Co.,EMR,10/10/89,9.03125,9.09375,969200,9.15625,9.125,3.6518292 +Emerson Electric Co.,EMR,10/11/89,9.03125,9.09375,1068800,9.15625,9.125,3.6518292 +Emerson Electric Co.,EMR,10/12/89,9.0625,9.125,740800,9.1875,9.1875,3.6768386 +Emerson Electric Co.,EMR,10/13/89,8.4375,9.1875,1806800,9.1875,8.5,3.4017038 +Emerson Electric Co.,EMR,10/16/89,8.46875,8.5,3552000,9.0625,9,3.6018028 +Emerson Electric Co.,EMR,10/17/89,8.59375,8.84375,1801600,8.9375,8.875,3.551781 +Emerson Electric Co.,EMR,10/18/89,8.84375,8.90625,1316800,8.9375,8.90625,3.5642824 +Emerson Electric Co.,EMR,10/19/89,8.84375,8.9375,1954000,9,8.96875,3.5892968 +Emerson Electric Co.,EMR,10/20/89,8.875,9.03125,790000,9.03125,8.9375,3.5767891 +Emerson Electric Co.,EMR,10/23/89,8.875,8.96875,1164800,9.03125,8.9375,3.5767891 +Emerson Electric Co.,EMR,10/24/89,8.6875,8.9375,3063600,9.25,9.25,3.7018518 +Emerson Electric Co.,EMR,10/25/89,8.875,9.21875,1971200,9.28125,8.90625,3.5642824 +Emerson Electric Co.,EMR,10/26/89,8.65625,8.78125,1454000,8.78125,8.6875,3.4767394 +Emerson Electric Co.,EMR,10/27/89,8.53125,8.6875,1844000,8.71875,8.65625,3.4642346 +Emerson Electric Co.,EMR,10/30/89,8.625,8.65625,1226400,8.75,8.6875,3.4767394 +Emerson Electric Co.,EMR,10/31/89,8.71875,8.71875,1321600,8.90625,8.78125,3.514261 +Emerson Electric Co.,EMR,11/1/89,8.75,8.78125,1070800,8.8125,8.75,3.5017514 +Emerson Electric Co.,EMR,11/2/89,8.65625,8.75,1490400,8.8125,8.78125,3.514261 +Emerson Electric Co.,EMR,11/3/89,8.6875,8.71875,987200,8.8125,8.71875,3.4892461 +Emerson Electric Co.,EMR,11/6/89,8.5,8.71875,954000,8.75,8.5625,3.4267147 +Emerson Electric Co.,EMR,11/7/89,8.53125,8.59375,2425200,8.78125,8.75,3.5017514 +Emerson Electric Co.,EMR,11/8/89,8.75,8.75,1310000,9.0625,8.90625,3.5642824 +Emerson Electric Co.,EMR,11/9/89,8.90625,8.9375,1131600,9.09375,9.03125,3.6143103 +Emerson Electric Co.,EMR,11/10/89,9,9.0625,1165200,9.09375,9.09375,3.6393206 +Emerson Electric Co.,EMR,11/13/89,8.9375,9,1236800,9.09375,9,3.6332655 +Emerson Electric Co.,EMR,11/14/89,8.96875,8.96875,728000,9.0625,9.0625,3.658498 +Emerson Electric Co.,EMR,11/15/89,9.0625,9.09375,730800,9.21875,9.125,3.683729 +Emerson Electric Co.,EMR,11/16/89,9.09375,9.09375,526400,9.3125,9.28125,3.7468073 +Emerson Electric Co.,EMR,11/17/89,9.28125,9.28125,1059200,9.4375,9.3125,3.759421 +Emerson Electric Co.,EMR,11/20/89,9.15625,9.3125,800000,9.375,9.21875,3.721574 +Emerson Electric Co.,EMR,11/21/89,9.1875,9.25,1398400,9.34375,9.34375,3.7720358 +Emerson Electric Co.,EMR,11/22/89,9.25,9.3125,751600,9.40625,9.3125,3.759421 +Emerson Electric Co.,EMR,11/24/89,9.28125,9.28125,508400,9.375,9.375,3.78465 +Emerson Electric Co.,EMR,11/27/89,9.375,9.375,1272000,9.625,9.59375,3.8729599 +Emerson Electric Co.,EMR,11/28/89,9.53125,9.59375,1281200,9.71875,9.59375,3.8729599 +Emerson Electric Co.,EMR,11/29/89,9.375,9.53125,649200,9.5625,9.40625,3.7972686 +Emerson Electric Co.,EMR,11/30/89,9.3125,9.5,879200,9.53125,9.40625,3.7972686 +Emerson Electric Co.,EMR,12/1/89,9.375,9.40625,2545600,9.53125,9.46875,3.8225 +Emerson Electric Co.,EMR,12/4/89,9.28125,9.53125,1040400,9.53125,9.28125,3.7468073 +Emerson Electric Co.,EMR,12/5/89,9.25,9.3125,620000,9.34375,9.28125,3.7468073 +Emerson Electric Co.,EMR,12/6/89,9.21875,9.28125,968800,9.34375,9.3125,3.759421 +Emerson Electric Co.,EMR,12/7/89,9.28125,9.28125,369200,9.40625,9.375,3.78465 +Emerson Electric Co.,EMR,12/8/89,9.34375,9.34375,1218800,9.46875,9.34375,3.7720358 +Emerson Electric Co.,EMR,12/11/89,9.3125,9.375,1319200,9.4375,9.4375,3.8098824 +Emerson Electric Co.,EMR,12/12/89,9.34375,9.34375,1800800,9.6875,9.5625,3.8603454 +Emerson Electric Co.,EMR,12/13/89,9.59375,9.625,1758000,9.875,9.75,3.9360383 +Emerson Electric Co.,EMR,12/14/89,9.75,9.875,2040000,9.96875,9.75,3.9360383 +Emerson Electric Co.,EMR,12/15/89,9.625,9.78125,2036800,9.78125,9.75,3.9360383 +Emerson Electric Co.,EMR,12/18/89,9.375,9.78125,1517600,9.8125,9.4375,3.8098824 +Emerson Electric Co.,EMR,12/19/89,9.3125,9.40625,1472400,9.53125,9.46875,3.8225 +Emerson Electric Co.,EMR,12/20/89,9.4375,9.53125,2054400,9.65625,9.5625,3.8603454 +Emerson Electric Co.,EMR,12/21/89,9.5625,9.5625,1522800,9.78125,9.78125,3.9486535 +Emerson Electric Co.,EMR,12/22/89,9.65625,9.78125,1505200,9.78125,9.71875,3.9234211 +Emerson Electric Co.,EMR,12/26/89,9.5625,9.75,487600,9.75,9.5625,3.8603454 +Emerson Electric Co.,EMR,12/27/89,9.5625,9.625,1112800,9.71875,9.625,3.8855734 +Emerson Electric Co.,EMR,12/28/89,9.625,9.65625,709600,9.75,9.71875,3.9234211 +Emerson Electric Co.,EMR,12/29/89,9.65625,9.65625,947600,9.84375,9.75,3.9360383 +Emerson Electric Co.,EMR,1/2/90,9.75,9.8125,1836400,10.1875,10.125,4.087424 +Emerson Electric Co.,EMR,1/3/90,10.125,10.25,2098400,10.25,10.25,4.1378846 +Emerson Electric Co.,EMR,1/4/90,9.90625,10.25,1386800,10.25,10.125,4.087424 +Emerson Electric Co.,EMR,1/5/90,9.96875,10.09375,1072400,10.125,10.0625,4.0621934 +Emerson Electric Co.,EMR,1/8/90,9.9375,10,1624000,10.09375,10.09375,4.0748076 +Emerson Electric Co.,EMR,1/9/90,10.03125,10.03125,2126000,10.3125,10.21875,4.1252694 +Emerson Electric Co.,EMR,1/10/90,10,10.25,3017600,10.25,10.25,4.1378846 +Emerson Electric Co.,EMR,1/11/90,10.28125,10.3125,2195200,10.40625,10.34375,4.175733 +Emerson Electric Co.,EMR,1/12/90,9.875,10.15625,2178000,10.1875,9.9375,4.011731 +Emerson Electric Co.,EMR,1/15/90,9.71875,9.875,1112800,9.90625,9.875,3.9865015 +Emerson Electric Co.,EMR,1/16/90,9.6875,9.78125,1894000,10.03125,9.96875,4.024348 +Emerson Electric Co.,EMR,1/17/90,9.78125,9.96875,1101200,10,9.875,3.9865015 +Emerson Electric Co.,EMR,1/18/90,9.75,9.78125,2389600,9.96875,9.96875,4.024348 +Emerson Electric Co.,EMR,1/19/90,9.9375,9.9375,1611600,10.03125,9.96875,4.024348 +Emerson Electric Co.,EMR,1/22/90,9.625,9.90625,1021200,9.96875,9.6875,3.910808 +Emerson Electric Co.,EMR,1/23/90,9.65625,9.75,2110400,9.875,9.8125,3.9612675 +Emerson Electric Co.,EMR,1/24/90,9.375,9.5,2514400,10,9.90625,3.999116 +Emerson Electric Co.,EMR,1/25/90,9.75,10,2247600,10.03125,9.8125,3.9612675 +Emerson Electric Co.,EMR,1/26/90,9.6875,9.8125,1737600,9.90625,9.84375,3.9738846 +Emerson Electric Co.,EMR,1/29/90,9.59375,9.90625,1532800,9.90625,9.65625,3.8981924 +Emerson Electric Co.,EMR,1/30/90,9.40625,9.65625,1566800,9.6875,9.5,3.835114 +Emerson Electric Co.,EMR,1/31/90,9.40625,9.46875,2257600,9.59375,9.5625,3.8603454 +Emerson Electric Co.,EMR,2/1/90,9.4375,9.53125,906400,9.59375,9.46875,3.8225 +Emerson Electric Co.,EMR,2/2/90,9.40625,9.5,1883600,9.625,9.5,3.835114 +Emerson Electric Co.,EMR,2/5/90,9.5,9.5625,1006800,9.6875,9.65625,3.8981924 +Emerson Electric Co.,EMR,2/6/90,9.5,9.65625,2031600,9.78125,9.53125,3.847729 +Emerson Electric Co.,EMR,2/7/90,9.375,9.5,2770400,9.5,9.40625,3.7972686 +Emerson Electric Co.,EMR,2/8/90,9.375,9.375,2224400,9.53125,9.5,3.835114 +Emerson Electric Co.,EMR,2/9/90,9.40625,9.53125,1301600,9.59375,9.59375,3.8729599 +Emerson Electric Co.,EMR,2/12/90,9.25,9.5,731200,9.53125,9.25,3.765095 +Emerson Electric Co.,EMR,2/13/90,9.125,9.3125,1140800,9.5625,9.53125,3.879574 +Emerson Electric Co.,EMR,2/14/90,9.21875,9.46875,2312800,9.53125,9.28125,3.7778165 +Emerson Electric Co.,EMR,2/15/90,9.3125,9.3125,1118400,9.5,9.5,3.8668554 +Emerson Electric Co.,EMR,2/16/90,9.5,9.53125,1088000,9.59375,9.53125,3.879574 +Emerson Electric Co.,EMR,2/20/90,9.34375,9.4375,683600,9.46875,9.4375,3.8414152 +Emerson Electric Co.,EMR,2/21/90,9.21875,9.25,1084800,9.4375,9.40625,3.828695 +Emerson Electric Co.,EMR,2/22/90,9.375,9.46875,1182000,9.53125,9.375,3.8159735 +Emerson Electric Co.,EMR,2/23/90,9.3125,9.375,1138800,9.46875,9.40625,3.828695 +Emerson Electric Co.,EMR,2/26/90,9.375,9.40625,648800,9.5625,9.5625,3.8922954 +Emerson Electric Co.,EMR,2/27/90,9.53125,9.5625,1545600,9.75,9.59375,3.9050152 +Emerson Electric Co.,EMR,2/28/90,9.5,9.5,1418400,9.75,9.6875,3.9431763 +Emerson Electric Co.,EMR,3/1/90,9.59375,9.625,1941200,9.9375,9.90625,4.0322156 +Emerson Electric Co.,EMR,3/2/90,9.84375,10,1802800,10.0625,10,4.070375 +Emerson Electric Co.,EMR,3/5/90,9.78125,10.125,1459200,10.125,9.78125,3.9813335 +Emerson Electric Co.,EMR,3/6/90,9.75,9.8125,1235600,10.0625,9.9375,4.0449347 +Emerson Electric Co.,EMR,3/7/90,9.9375,9.96875,2048800,10.0625,9.96875,4.0576544 +Emerson Electric Co.,EMR,3/8/90,9.9375,9.96875,788800,10.125,10.0625,4.095812 +Emerson Electric Co.,EMR,3/9/90,9.90625,10.0625,968800,10.09375,10.09375,4.108532 +Emerson Electric Co.,EMR,3/12/90,9.9375,10,603200,10.0625,10,4.070375 +Emerson Electric Co.,EMR,3/13/90,9.875,10.03125,705600,10.0625,9.875,4.0194964 +Emerson Electric Co.,EMR,3/14/90,9.8125,9.84375,931600,10,9.9375,4.0449347 +Emerson Electric Co.,EMR,3/15/90,9.96875,10,696000,10.125,10.125,4.121254 +Emerson Electric Co.,EMR,3/16/90,10.0625,10.25,1476800,10.25,10.09375,4.108532 +Emerson Electric Co.,EMR,3/19/90,10.03125,10.09375,1752800,10.40625,10.40625,4.2357345 +Emerson Electric Co.,EMR,3/20/90,10.15625,10.34375,1372400,10.46875,10.28125,4.184854 +Emerson Electric Co.,EMR,3/21/90,10.0625,10.28125,831600,10.375,10.0625,4.095812 +Emerson Electric Co.,EMR,3/22/90,9.59375,9.96875,2172000,10,9.875,4.0194964 +Emerson Electric Co.,EMR,3/23/90,9.71875,9.9375,636000,9.9375,9.71875,3.955893 +Emerson Electric Co.,EMR,3/26/90,9.75,9.75,658000,9.8125,9.75,3.9686136 +Emerson Electric Co.,EMR,3/27/90,9.6875,9.78125,728000,9.9375,9.9375,4.0449347 +Emerson Electric Co.,EMR,3/28/90,9.875,9.9375,736400,10.09375,9.9375,4.0449347 +Emerson Electric Co.,EMR,3/29/90,9.65625,9.9375,499600,9.9375,9.90625,4.0322156 +Emerson Electric Co.,EMR,3/30/90,9.84375,9.84375,613600,10.03125,9.96875,4.0576544 +Emerson Electric Co.,EMR,4/2/90,9.8125,9.90625,484800,9.9375,9.9375,4.0449347 +Emerson Electric Co.,EMR,4/3/90,9.875,9.9375,856800,10.0625,10,4.070375 +Emerson Electric Co.,EMR,4/4/90,9.84375,9.96875,862400,10.03125,9.84375,4.0067716 +Emerson Electric Co.,EMR,4/5/90,9.75,9.90625,698400,9.96875,9.75,3.9686136 +Emerson Electric Co.,EMR,4/6/90,9.6875,9.71875,1042800,9.78125,9.75,3.9686136 +Emerson Electric Co.,EMR,4/9/90,9.6875,9.6875,464800,9.75,9.75,3.9686136 +Emerson Electric Co.,EMR,4/10/90,9.71875,9.75,1372400,9.875,9.84375,4.0067716 +Emerson Electric Co.,EMR,4/11/90,9.8125,9.875,1648400,10,9.84375,4.0067716 +Emerson Electric Co.,EMR,4/12/90,9.8125,9.84375,1335600,10.1875,10.1875,4.1466923 +Emerson Electric Co.,EMR,4/16/90,10.1875,10.25,1582000,10.28125,10.28125,4.184854 +Emerson Electric Co.,EMR,4/17/90,10.03125,10.21875,809600,10.21875,10.125,4.121254 +Emerson Electric Co.,EMR,4/18/90,9.84375,10.09375,1095600,10.125,9.90625,4.0322156 +Emerson Electric Co.,EMR,4/19/90,9.8125,9.8125,1714400,10,9.96875,4.0576544 +Emerson Electric Co.,EMR,4/20/90,9.875,10.03125,1352400,10.0625,9.90625,4.0322156 +Emerson Electric Co.,EMR,4/23/90,9.71875,9.8125,2089600,9.8125,9.75,3.9686136 +Emerson Electric Co.,EMR,4/24/90,9.625,9.8125,814000,9.84375,9.75,3.9686136 +Emerson Electric Co.,EMR,4/25/90,9.6875,9.71875,1243200,9.875,9.8125,3.9940557 +Emerson Electric Co.,EMR,4/26/90,9.6875,9.8125,832800,9.90625,9.84375,4.0067716 +Emerson Electric Co.,EMR,4/27/90,9.5625,9.875,1263600,9.9375,9.65625,3.9304552 +Emerson Electric Co.,EMR,4/30/90,9.59375,9.65625,1050000,9.71875,9.625,3.9177341 +Emerson Electric Co.,EMR,5/1/90,9.5625,9.5625,1427600,9.71875,9.65625,3.9304552 +Emerson Electric Co.,EMR,5/2/90,9.5625,9.5625,1599600,9.625,9.59375,3.9050152 +Emerson Electric Co.,EMR,5/3/90,9.625,9.65625,1054800,9.875,9.6875,3.9431763 +Emerson Electric Co.,EMR,5/4/90,9.625,9.71875,1777600,9.75,9.65625,3.9304552 +Emerson Electric Co.,EMR,5/7/90,9.625,9.625,864400,9.84375,9.8125,3.9940557 +Emerson Electric Co.,EMR,5/8/90,9.78125,9.8125,1251600,10,9.875,4.0194964 +Emerson Electric Co.,EMR,5/9/90,9.8125,9.875,1044000,10.03125,10,4.070375 +Emerson Electric Co.,EMR,5/10/90,9.90625,9.96875,1398000,10.0625,9.96875,4.0576544 +Emerson Electric Co.,EMR,5/11/90,9.9375,10.03125,1807600,10.15625,10.09375,4.108532 +Emerson Electric Co.,EMR,5/14/90,10.03125,10.03125,1644800,10.21875,10.15625,4.1664796 +Emerson Electric Co.,EMR,5/15/90,10,10.0625,1165200,10.25,10.15625,4.1664796 +Emerson Electric Co.,EMR,5/16/90,10.0625,10.1875,894000,10.1875,10.125,4.153659 +Emerson Electric Co.,EMR,5/17/90,9.9375,10.15625,1176800,10.21875,9.96875,4.0895586 +Emerson Electric Co.,EMR,5/18/90,9.90625,9.9375,1215600,10.0625,10.03125,4.115199 +Emerson Electric Co.,EMR,5/21/90,10,10,1653200,10.40625,10.34375,4.2433977 +Emerson Electric Co.,EMR,5/22/90,10.28125,10.40625,1209200,10.4375,10.40625,4.269041 +Emerson Electric Co.,EMR,5/23/90,10.34375,10.40625,1156400,10.46875,10.375,4.256219 +Emerson Electric Co.,EMR,5/24/90,10.28125,10.375,783600,10.46875,10.375,4.256219 +Emerson Electric Co.,EMR,5/25/90,10.15625,10.34375,1400400,10.375,10.1875,4.179298 +Emerson Electric Co.,EMR,5/29/90,9.90625,9.9375,1912800,10.4375,10.4375,4.28186 +Emerson Electric Co.,EMR,5/30/90,10.4375,10.4375,1125200,10.625,10.4375,4.28186 +Emerson Electric Co.,EMR,5/31/90,10.34375,10.4375,942800,10.53125,10.40625,4.269041 +Emerson Electric Co.,EMR,6/1/90,10.3125,10.46875,727600,10.46875,10.34375,4.2433977 +Emerson Electric Co.,EMR,6/4/90,10.3125,10.34375,1472000,10.5,10.46875,4.2946806 +Emerson Electric Co.,EMR,6/5/90,10.53125,10.53125,1713600,10.78125,10.6875,4.3844175 +Emerson Electric Co.,EMR,6/6/90,10.5,10.59375,1104000,10.625,10.53125,4.3203197 +Emerson Electric Co.,EMR,6/7/90,10.40625,10.59375,838000,10.59375,10.53125,4.3203197 +Emerson Electric Co.,EMR,6/8/90,10.25,10.46875,623200,10.53125,10.28125,4.217759 +Emerson Electric Co.,EMR,6/11/90,10.25,10.25,738800,10.53125,10.46875,4.2946806 +Emerson Electric Co.,EMR,6/12/90,10.34375,10.5,977600,10.5,10.5,4.3074975 +Emerson Electric Co.,EMR,6/13/90,10.46875,10.5,1068000,10.59375,10.5,4.3074975 +Emerson Electric Co.,EMR,6/14/90,10.34375,10.5,747200,10.53125,10.4375,4.28186 +Emerson Electric Co.,EMR,6/15/90,10.1875,10.1875,1432400,10.4375,10.4375,4.28186 +Emerson Electric Co.,EMR,6/18/90,10.15625,10.40625,600800,10.40625,10.15625,4.1664796 +Emerson Electric Co.,EMR,6/19/90,10.09375,10.09375,759200,10.28125,10.1875,4.179298 +Emerson Electric Co.,EMR,6/20/90,10.125,10.21875,807200,10.3125,10.25,4.204938 +Emerson Electric Co.,EMR,6/21/90,10.1875,10.25,740400,10.34375,10.34375,4.2433977 +Emerson Electric Co.,EMR,6/22/90,10.3125,10.3125,2232000,10.5625,10.34375,4.2433977 +Emerson Electric Co.,EMR,6/25/90,10.09375,10.34375,1515200,10.375,10.125,4.153659 +Emerson Electric Co.,EMR,6/26/90,10,10.1875,882000,10.21875,10,4.1023803 +Emerson Electric Co.,EMR,6/27/90,9.9375,10,1681600,10.0625,10,4.1023803 +Emerson Electric Co.,EMR,6/28/90,10,10,898000,10.09375,10.03125,4.115199 +Emerson Electric Co.,EMR,6/29/90,10.03125,10.0625,1402000,10.34375,10.25,4.204938 +Emerson Electric Co.,EMR,7/2/90,10.1875,10.1875,1162800,10.28125,10.28125,4.217759 +Emerson Electric Co.,EMR,7/3/90,10.1875,10.1875,933200,10.3125,10.25,4.204938 +Emerson Electric Co.,EMR,7/5/90,10,10.25,1602000,10.25,10.0625,4.12802 +Emerson Electric Co.,EMR,7/6/90,10,10,683200,10.25,10.21875,4.1921167 +Emerson Electric Co.,EMR,7/9/90,10.1875,10.21875,1136000,10.28125,10.25,4.204938 +Emerson Electric Co.,EMR,7/10/90,10.1875,10.21875,934000,10.28125,10.21875,4.1921167 +Emerson Electric Co.,EMR,7/11/90,10.21875,10.28125,958400,10.46875,10.46875,4.2946806 +Emerson Electric Co.,EMR,7/12/90,10.46875,10.46875,1648000,10.84375,10.84375,4.4485188 +Emerson Electric Co.,EMR,7/13/90,10.9375,10.9375,1786000,11.09375,10.9375,4.4869785 +Emerson Electric Co.,EMR,7/16/90,10.875,10.9375,1270000,11.03125,10.90625,4.4741573 +Emerson Electric Co.,EMR,7/17/90,10.84375,10.90625,2486800,10.96875,10.9375,4.4869785 +Emerson Electric Co.,EMR,7/18/90,10.5,10.875,2066400,10.9375,10.59375,4.3459573 +Emerson Electric Co.,EMR,7/19/90,10.375,10.46875,1517200,10.5,10.46875,4.2946806 +Emerson Electric Co.,EMR,7/20/90,10.1875,10.4375,1045600,10.53125,10.25,4.204938 +Emerson Electric Co.,EMR,7/23/90,9.78125,10.1875,1923200,10.25,10.0625,4.12802 +Emerson Electric Co.,EMR,7/24/90,9.71875,10.09375,2048800,10.09375,9.90625,4.06392 +Emerson Electric Co.,EMR,7/25/90,9.875,9.90625,1061200,10.09375,10,4.1023803 +Emerson Electric Co.,EMR,7/26/90,9.875,9.9375,754000,10.09375,10,4.1023803 +Emerson Electric Co.,EMR,7/27/90,9.96875,10.03125,1013600,10.0625,10.03125,4.115199 +Emerson Electric Co.,EMR,7/30/90,10,10.03125,1245200,10.09375,10.09375,4.1408396 +Emerson Electric Co.,EMR,7/31/90,10.09375,10.09375,1976800,10.28125,10.15625,4.1664796 +Emerson Electric Co.,EMR,8/1/90,10,10.21875,964800,10.21875,10.0625,4.12802 +Emerson Electric Co.,EMR,8/2/90,9.6875,9.75,2115600,9.8125,9.75,3.9998205 +Emerson Electric Co.,EMR,8/3/90,9.34375,9.75,1930400,9.75,9.59375,3.9357204 +Emerson Electric Co.,EMR,8/6/90,9.0625,9.125,2278800,9.34375,9.125,3.7434225 +Emerson Electric Co.,EMR,8/7/90,8.9375,9.1875,2676800,9.375,9,3.692142 +Emerson Electric Co.,EMR,8/8/90,8.78125,8.875,1994800,9.125,9,3.692142 +Emerson Electric Co.,EMR,8/9/90,8.78125,8.875,1760400,9.28125,9.28125,3.807522 +Emerson Electric Co.,EMR,8/10/90,8.875,9.1875,3827200,9.21875,8.90625,3.65368 +Emerson Electric Co.,EMR,8/13/90,8.625,8.65625,1670000,8.875,8.8125,3.6474736 +Emerson Electric Co.,EMR,8/14/90,8.65625,8.8125,3692800,8.875,8.84375,3.6604073 +Emerson Electric Co.,EMR,8/15/90,8.75,8.90625,1607200,8.9375,8.75,3.6216035 +Emerson Electric Co.,EMR,8/16/90,8.59375,8.6875,2188400,8.71875,8.625,3.56987 +Emerson Electric Co.,EMR,8/17/90,8.28125,8.375,2989600,8.5,8.40625,3.4793286 +Emerson Electric Co.,EMR,8/20/90,8.34375,8.375,2480400,8.5,8.40625,3.4793286 +Emerson Electric Co.,EMR,8/21/90,8.125,8.1875,2886000,8.40625,8.34375,3.453458 +Emerson Electric Co.,EMR,8/22/90,8.1875,8.34375,3508400,8.375,8.25,3.414655 +Emerson Electric Co.,EMR,8/23/90,8,8.125,2225200,8.25,8.1875,3.3887873 +Emerson Electric Co.,EMR,8/24/90,8.1875,8.25,1863200,8.375,8.375,3.466394 +Emerson Electric Co.,EMR,8/27/90,8.28125,8.53125,2531200,8.8125,8.6875,3.5957355 +Emerson Electric Co.,EMR,8/28/90,8.4375,8.6875,2555200,8.6875,8.53125,3.5310636 +Emerson Electric Co.,EMR,8/29/90,8.40625,8.40625,1876400,8.75,8.6875,3.5957355 +Emerson Electric Co.,EMR,8/30/90,8.375,8.65625,1580000,8.65625,8.40625,3.4793286 +Emerson Electric Co.,EMR,8/31/90,8.40625,8.4375,1066400,8.5625,8.5625,3.5440001 +Emerson Electric Co.,EMR,9/4/90,8.40625,8.4375,1080800,8.5625,8.5625,3.5440001 +Emerson Electric Co.,EMR,9/5/90,8.40625,8.4375,1555200,8.5,8.46875,3.505195 +Emerson Electric Co.,EMR,9/6/90,8.3125,8.40625,1462800,8.46875,8.46875,3.505195 +Emerson Electric Co.,EMR,9/7/90,8.375,8.4375,1094000,8.46875,8.4375,3.4922612 +Emerson Electric Co.,EMR,9/10/90,8.3125,8.40625,1275200,8.4375,8.34375,3.453458 +Emerson Electric Co.,EMR,9/11/90,8.3125,8.3125,1134000,8.4375,8.40625,3.4793286 +Emerson Electric Co.,EMR,9/12/90,8.25,8.40625,788000,8.46875,8.46875,3.505195 +Emerson Electric Co.,EMR,9/13/90,8.375,8.46875,667200,8.5,8.40625,3.4793286 +Emerson Electric Co.,EMR,9/14/90,8.28125,8.375,1010800,8.40625,8.3125,3.4405255 +Emerson Electric Co.,EMR,9/17/90,8.28125,8.28125,1670400,8.40625,8.375,3.466394 +Emerson Electric Co.,EMR,9/18/90,8.3125,8.34375,1851200,8.40625,8.3125,3.4405255 +Emerson Electric Co.,EMR,9/19/90,8.28125,8.34375,1066000,8.375,8.375,3.466394 +Emerson Electric Co.,EMR,9/20/90,8.25,8.3125,2240800,8.34375,8.25,3.414655 +Emerson Electric Co.,EMR,9/21/90,8.34375,8.375,1553200,8.4375,8.40625,3.4793286 +Emerson Electric Co.,EMR,9/24/90,8.15625,8.34375,1572800,8.375,8.25,3.414655 +Emerson Electric Co.,EMR,9/25/90,8.1875,8.25,1738800,8.34375,8.34375,3.453458 +Emerson Electric Co.,EMR,9/26/90,8.125,8.4375,1269200,8.4375,8.125,3.3629198 +Emerson Electric Co.,EMR,9/27/90,7.78125,8.1875,1684400,8.21875,7.90625,3.2723794 +Emerson Electric Co.,EMR,9/28/90,7.6875,7.78125,1989600,8.09375,8.0625,3.337051 +Emerson Electric Co.,EMR,10/1/90,8.0625,8.125,1731200,8.40625,8.40625,3.4793286 +Emerson Electric Co.,EMR,10/2/90,8.34375,8.34375,1848800,8.59375,8.34375,3.453458 +Emerson Electric Co.,EMR,10/3/90,8.15625,8.3125,1606800,8.375,8.1875,3.3887873 +Emerson Electric Co.,EMR,10/4/90,8.15625,8.15625,1223600,8.3125,8.28125,3.4275892 +Emerson Electric Co.,EMR,10/5/90,8.03125,8.15625,795600,8.34375,8.3125,3.4405255 +Emerson Electric Co.,EMR,10/8/90,8.21875,8.28125,1285200,8.3125,8.25,3.414655 +Emerson Electric Co.,EMR,10/9/90,8.1875,8.25,1557600,8.34375,8.25,3.414655 +Emerson Electric Co.,EMR,10/10/90,8.15625,8.25,1736400,8.34375,8.1875,3.3887873 +Emerson Electric Co.,EMR,10/11/90,8.0625,8.1875,1858400,8.25,8.0625,3.337051 +Emerson Electric Co.,EMR,10/12/90,8.0625,8.125,1706000,8.1875,8.15625,3.375853 +Emerson Electric Co.,EMR,10/15/90,8.0625,8.15625,1798400,8.28125,8.25,3.414655 +Emerson Electric Co.,EMR,10/16/90,8.25,8.3125,942400,8.40625,8.3125,3.4405255 +Emerson Electric Co.,EMR,10/17/90,8.125,8.25,1096000,8.28125,8.1875,3.3887873 +Emerson Electric Co.,EMR,10/18/90,8.15625,8.25,1652000,8.3125,8.28125,3.4275892 +Emerson Electric Co.,EMR,10/19/90,8.375,8.4375,1879200,8.5625,8.4375,3.4922612 +Emerson Electric Co.,EMR,10/22/90,8.34375,8.34375,1419200,8.84375,8.8125,3.671953 +Emerson Electric Co.,EMR,10/23/90,8.6875,8.8125,1050400,8.84375,8.71875,3.632892 +Emerson Electric Co.,EMR,10/24/90,8.625,8.65625,764000,8.8125,8.6875,3.6198683 +Emerson Electric Co.,EMR,10/25/90,8.53125,8.65625,705600,8.71875,8.5625,3.5677857 +Emerson Electric Co.,EMR,10/26/90,8.4375,8.46875,758400,8.53125,8.46875,3.5287213 +Emerson Electric Co.,EMR,10/29/90,8.375,8.46875,857200,8.59375,8.40625,3.502679 +Emerson Electric Co.,EMR,10/30/90,8.15625,8.3125,1329600,8.34375,8.21875,3.4245524 +Emerson Electric Co.,EMR,10/31/90,8.25,8.25,924800,8.46875,8.40625,3.502679 +Emerson Electric Co.,EMR,11/1/90,8.34375,8.40625,780400,8.59375,8.53125,3.5547624 +Emerson Electric Co.,EMR,11/2/90,8.5625,8.59375,808400,8.84375,8.8125,3.671953 +Emerson Electric Co.,EMR,11/5/90,8.8125,8.875,742400,8.96875,8.96875,3.7370584 +Emerson Electric Co.,EMR,11/6/90,8.71875,8.90625,1505200,8.96875,8.75,3.6459088 +Emerson Electric Co.,EMR,11/7/90,8.3125,8.75,2254800,8.75,8.4375,3.5157 +Emerson Electric Co.,EMR,11/8/90,8.4375,8.46875,2908800,8.59375,8.5625,3.5677857 +Emerson Electric Co.,EMR,11/9/90,8.46875,8.59375,1424800,8.59375,8.53125,3.5893457 +Emerson Electric Co.,EMR,11/12/90,8.65625,8.65625,1702400,8.78125,8.78125,3.6945283 +Emerson Electric Co.,EMR,11/13/90,8.6875,8.78125,1683200,8.8125,8.6875,3.6550853 +Emerson Electric Co.,EMR,11/14/90,8.5,8.65625,1598800,8.75,8.71875,3.668235 +Emerson Electric Co.,EMR,11/15/90,8.59375,8.65625,2505200,8.8125,8.8125,3.707677 +Emerson Electric Co.,EMR,11/16/90,8.65625,8.75,1027200,8.8125,8.75,3.6813798 +Emerson Electric Co.,EMR,11/19/90,8.78125,8.78125,1430000,8.875,8.875,3.7339745 +Emerson Electric Co.,EMR,11/20/90,8.8125,8.84375,1418400,8.90625,8.8125,3.707677 +Emerson Electric Co.,EMR,11/21/90,8.65625,8.84375,951200,8.84375,8.75,3.6813798 +Emerson Electric Co.,EMR,11/23/90,8.625,8.75,344400,8.75,8.6875,3.6550853 +Emerson Electric Co.,EMR,11/26/90,8.46875,8.625,668800,8.625,8.59375,3.6156433 +Emerson Electric Co.,EMR,11/27/90,8.5625,8.5625,730000,8.65625,8.625,3.6287916 +Emerson Electric Co.,EMR,11/28/90,8.5625,8.59375,1270000,8.71875,8.65625,3.641938 +Emerson Electric Co.,EMR,11/29/90,8.59375,8.625,792400,8.71875,8.625,3.6287916 +Emerson Electric Co.,EMR,11/30/90,8.625,8.625,1243600,8.875,8.78125,3.6945283 +Emerson Electric Co.,EMR,12/3/90,8.75,8.875,1764800,8.9375,8.84375,3.7208238 +Emerson Electric Co.,EMR,12/4/90,8.6875,8.78125,772800,8.90625,8.90625,3.74712 +Emerson Electric Co.,EMR,12/5/90,8.84375,8.90625,1531600,8.9375,8.875,3.7339745 +Emerson Electric Co.,EMR,12/6/90,8.90625,8.9375,2942000,9.125,8.9375,3.760267 +Emerson Electric Co.,EMR,12/7/90,8.8125,8.9375,1045200,8.9375,8.875,3.7339745 +Emerson Electric Co.,EMR,12/10/90,8.875,8.96875,869600,9.03125,9.03125,3.7997124 +Emerson Electric Co.,EMR,12/11/90,8.90625,9.03125,924400,9.0625,8.90625,3.74712 +Emerson Electric Co.,EMR,12/12/90,8.90625,8.90625,1986800,9.125,9.125,3.8391552 +Emerson Electric Co.,EMR,12/13/90,9.03125,9.0625,1651200,9.15625,9.125,3.8391552 +Emerson Electric Co.,EMR,12/14/90,9,9.15625,890400,9.15625,9.15625,3.8523018 +Emerson Electric Co.,EMR,12/17/90,9.0625,9.09375,1170800,9.21875,9.125,3.8391552 +Emerson Electric Co.,EMR,12/18/90,9.15625,9.15625,1134800,9.40625,9.40625,3.957485 +Emerson Electric Co.,EMR,12/19/90,9.25,9.40625,1608000,9.5,9.40625,3.957485 +Emerson Electric Co.,EMR,12/20/90,9.3125,9.34375,921600,9.53125,9.4375,3.9706316 +Emerson Electric Co.,EMR,12/21/90,9.5625,9.6875,2102800,9.78125,9.75,4.10211 +Emerson Electric Co.,EMR,12/24/90,9.6875,9.71875,320000,9.84375,9.84375,4.141553 +Emerson Electric Co.,EMR,12/26/90,9.625,9.84375,431200,9.84375,9.65625,4.062668 +Emerson Electric Co.,EMR,12/27/90,9.4375,9.65625,488800,9.65625,9.4375,3.9706316 +Emerson Electric Co.,EMR,12/28/90,9.28125,9.40625,356800,9.4375,9.375,3.9443362 +Emerson Electric Co.,EMR,12/31/90,9.25,9.3125,659200,9.4375,9.4375,3.9706316 +Emerson Electric Co.,EMR,1/2/91,9.3125,9.4375,1402000,9.59375,9.3125,3.9180403 +Emerson Electric Co.,EMR,1/3/91,9.28125,9.3125,1468400,9.5,9.3125,3.9180403 +Emerson Electric Co.,EMR,1/4/91,9.28125,9.34375,1372800,9.40625,9.40625,3.957485 +Emerson Electric Co.,EMR,1/7/91,9.21875,9.34375,1268400,9.40625,9.28125,3.9048934 +Emerson Electric Co.,EMR,1/8/91,9.28125,9.3125,691200,9.4375,9.375,3.9443362 +Emerson Electric Co.,EMR,1/9/91,9.28125,9.46875,2864800,9.8125,9.4375,3.9706316 +Emerson Electric Co.,EMR,1/10/91,9.53125,9.625,2140800,9.71875,9.71875,4.0889616 +Emerson Electric Co.,EMR,1/11/91,9.625,9.625,1332800,9.78125,9.6875,4.0758166 +Emerson Electric Co.,EMR,1/14/91,9.375,9.5,1311200,9.5625,9.53125,4.010076 +Emerson Electric Co.,EMR,1/15/91,9.46875,9.5625,732000,9.75,9.71875,4.0889616 +Emerson Electric Co.,EMR,1/16/91,9.65625,9.71875,1654400,9.875,9.84375,4.141553 +Emerson Electric Co.,EMR,1/17/91,10,10.5,4739600,10.5,10.3125,4.3387704 +Emerson Electric Co.,EMR,1/18/91,10.25,10.25,2524800,10.4375,10.4375,4.3913617 +Emerson Electric Co.,EMR,1/21/91,10.1875,10.25,1360000,10.34375,10.3125,4.3387704 +Emerson Electric Co.,EMR,1/22/91,10.09375,10.28125,1158800,10.28125,10.15625,4.2730308 +Emerson Electric Co.,EMR,1/23/91,10.0625,10.09375,2251200,10.21875,10.15625,4.2730308 +Emerson Electric Co.,EMR,1/24/91,10.125,10.15625,1993200,10.25,10.21875,4.299327 +Emerson Electric Co.,EMR,1/25/91,10.21875,10.21875,1142800,10.34375,10.34375,4.351916 +Emerson Electric Co.,EMR,1/28/91,10.40625,10.46875,1400800,10.53125,10.5,4.4176564 +Emerson Electric Co.,EMR,1/29/91,10.375,10.5,708400,10.5,10.4375,4.3913617 +Emerson Electric Co.,EMR,1/30/91,10.40625,10.40625,2454000,10.5625,10.5,4.4176564 +Emerson Electric Co.,EMR,1/31/91,10.4375,10.4375,1231200,10.78125,10.78125,4.535987 +Emerson Electric Co.,EMR,2/1/91,10.59375,10.78125,1883200,10.8125,10.65625,4.483395 +Emerson Electric Co.,EMR,2/4/91,10.625,10.71875,1700800,11.03125,11.03125,4.64117 +Emerson Electric Co.,EMR,2/5/91,10.75,10.9375,1924400,11.03125,10.8125,4.549134 +Emerson Electric Co.,EMR,2/6/91,10.875,10.9375,2390000,11.21875,11.21875,4.720056 +Emerson Electric Co.,EMR,2/7/91,10.71875,11.21875,2211200,11.28125,10.8125,4.549134 +Emerson Electric Co.,EMR,2/8/91,10.6875,10.75,1149600,10.875,10.875,4.575432 +Emerson Electric Co.,EMR,2/11/91,10.75,10.8125,2074800,10.9375,10.9375,4.601726 +Emerson Electric Co.,EMR,2/12/91,10.9375,10.9375,2635200,11.21875,11.09375,4.6674657 +Emerson Electric Co.,EMR,2/13/91,10.875,11.09375,1480400,11.125,11.03125,4.64117 +Emerson Electric Co.,EMR,2/14/91,10.8125,11.0625,2268800,11.0625,10.8125,4.549134 +Emerson Electric Co.,EMR,2/15/91,10.625,10.875,2174800,10.96875,10.875,4.6106114 +Emerson Electric Co.,EMR,2/19/91,10.78125,10.84375,2165200,11.0625,11.03125,4.676855 +Emerson Electric Co.,EMR,2/20/91,10.5625,11,1099200,11,10.625,4.5046206 +Emerson Electric Co.,EMR,2/21/91,10.5625,10.59375,1648000,10.6875,10.65625,4.517865 +Emerson Electric Co.,EMR,2/22/91,10.59375,10.65625,1499600,10.875,10.75,4.557613 +Emerson Electric Co.,EMR,2/25/91,10.75,10.9375,1999200,10.96875,10.78125,4.570865 +Emerson Electric Co.,EMR,2/26/91,10.4375,10.71875,1584000,10.71875,10.625,4.5046206 +Emerson Electric Co.,EMR,2/27/91,10.625,10.625,624000,10.875,10.71875,4.544365 +Emerson Electric Co.,EMR,2/28/91,10.8125,10.875,1350800,11,10.875,4.6106114 +Emerson Electric Co.,EMR,3/1/91,10.8125,10.90625,2521200,11.15625,11.09375,4.703352 +Emerson Electric Co.,EMR,3/4/91,11,11.09375,624800,11.09375,11,4.6636057 +Emerson Electric Co.,EMR,3/5/91,11,11.03125,1324800,11.09375,11.09375,4.703352 +Emerson Electric Co.,EMR,3/6/91,11.0625,11.1875,2226000,11.1875,11.09375,4.703352 +Emerson Electric Co.,EMR,3/7/91,10.90625,11.09375,1224000,11.125,11,4.6636057 +Emerson Electric Co.,EMR,3/8/91,10.6875,10.96875,904000,11,10.6875,4.531117 +Emerson Electric Co.,EMR,3/11/91,10.625,10.71875,1149600,10.75,10.625,4.5046206 +Emerson Electric Co.,EMR,3/12/91,10.5625,10.5625,953600,10.71875,10.625,4.5046206 +Emerson Electric Co.,EMR,3/13/91,10.59375,10.625,1319600,10.75,10.71875,4.544365 +Emerson Electric Co.,EMR,3/14/91,10.6875,10.75,961200,10.9375,10.8125,4.5841117 +Emerson Electric Co.,EMR,3/15/91,10.8125,11,2457200,11.0625,10.9375,4.6371064 +Emerson Electric Co.,EMR,3/18/91,10.875,11,634400,11,10.96875,4.6503572 +Emerson Electric Co.,EMR,3/19/91,10.65625,10.875,1174400,10.9375,10.75,4.557613 +Emerson Electric Co.,EMR,3/20/91,10.6875,10.71875,1005200,10.8125,10.78125,4.570865 +Emerson Electric Co.,EMR,3/21/91,10.625,10.84375,970800,10.84375,10.625,4.5046206 +Emerson Electric Co.,EMR,3/22/91,10.65625,10.71875,936000,10.875,10.84375,4.5973597 +Emerson Electric Co.,EMR,3/25/91,10.90625,11.03125,1281600,11.0625,11,4.6636057 +Emerson Electric Co.,EMR,3/26/91,10.9375,11,1108000,11.21875,11.21875,4.756347 +Emerson Electric Co.,EMR,3/27/91,11.03125,11.21875,1999600,11.28125,11.0625,4.690106 +Emerson Electric Co.,EMR,3/28/91,11.03125,11.125,894000,11.125,11.09375,4.703352 +Emerson Electric Co.,EMR,4/1/91,10.9375,11.125,946800,11.125,11.0625,4.690106 +Emerson Electric Co.,EMR,4/2/91,11.09375,11.15625,1349600,11.21875,11.1875,4.7430987 +Emerson Electric Co.,EMR,4/3/91,11.25,11.25,2020800,11.5,11.34375,4.80934 +Emerson Electric Co.,EMR,4/4/91,11.34375,11.40625,729200,11.5,11.5,4.875586 +Emerson Electric Co.,EMR,4/5/91,11.40625,11.53125,1021600,11.59375,11.4375,4.849088 +Emerson Electric Co.,EMR,4/8/91,11.4375,11.53125,496400,11.65625,11.625,4.9285803 +Emerson Electric Co.,EMR,4/9/91,11.46875,11.625,943600,11.71875,11.5,4.875586 +Emerson Electric Co.,EMR,4/10/91,11.21875,11.46875,1135200,11.5,11.3125,4.7960978 +Emerson Electric Co.,EMR,4/11/91,11.3125,11.375,685200,11.46875,11.46875,4.86234 +Emerson Electric Co.,EMR,4/12/91,11.4375,11.5,458000,11.5,11.5,4.875586 +Emerson Electric Co.,EMR,4/15/91,11.4375,11.46875,457600,11.5,11.46875,4.86234 +Emerson Electric Co.,EMR,4/16/91,11.46875,11.5,2710400,11.5625,11.5,4.875586 +Emerson Electric Co.,EMR,4/17/91,11.5,11.5625,1668400,11.6875,11.6875,4.9550815 +Emerson Electric Co.,EMR,4/18/91,11.625,11.6875,1219600,11.8125,11.75,4.981577 +Emerson Electric Co.,EMR,4/19/91,11.5625,11.75,996400,11.75,11.5625,4.902088 +Emerson Electric Co.,EMR,4/22/91,11.34375,11.5625,706400,11.5625,11.34375,4.80934 +Emerson Electric Co.,EMR,4/23/91,11.40625,11.4375,1115200,11.65625,11.65625,4.94183 +Emerson Electric Co.,EMR,4/24/91,11.46875,11.6875,412000,11.6875,11.5625,4.902088 +Emerson Electric Co.,EMR,4/25/91,11.40625,11.53125,602400,11.53125,11.46875,4.86234 +Emerson Electric Co.,EMR,4/26/91,11.3125,11.40625,668800,11.4375,11.375,4.8225946 +Emerson Electric Co.,EMR,4/29/91,11.15625,11.34375,788000,11.40625,11.1875,4.7430987 +Emerson Electric Co.,EMR,4/30/91,11,11.1875,1784400,11.21875,11,4.6636057 +Emerson Electric Co.,EMR,5/1/91,10.84375,10.9375,872400,11.15625,11.15625,4.729849 +Emerson Electric Co.,EMR,5/2/91,11.1875,11.21875,562000,11.40625,11.40625,4.8358393 +Emerson Electric Co.,EMR,5/3/91,11.34375,11.375,720000,11.53125,11.53125,4.888837 +Emerson Electric Co.,EMR,5/6/91,11.34375,11.5,574800,11.53125,11.375,4.8225946 +Emerson Electric Co.,EMR,5/7/91,11.375,11.375,648000,11.53125,11.4375,4.849088 +Emerson Electric Co.,EMR,5/8/91,11.34375,11.46875,560000,11.5,11.5,4.875586 +Emerson Electric Co.,EMR,5/9/91,11.40625,11.46875,918000,11.53125,11.5,4.875586 +Emerson Electric Co.,EMR,5/10/91,11.25,11.46875,737600,11.46875,11.28125,4.7828465 +Emerson Electric Co.,EMR,5/13/91,11.125,11.21875,678800,11.34375,11.34375,4.80934 +Emerson Electric Co.,EMR,5/14/91,11.15625,11.34375,1076000,11.375,11.15625,4.729849 +Emerson Electric Co.,EMR,5/15/91,11.09375,11.15625,1138400,11.28125,11.09375,4.703352 +Emerson Electric Co.,EMR,5/16/91,11.125,11.15625,1126000,11.25,11.25,4.769595 +Emerson Electric Co.,EMR,5/17/91,10.96875,11.28125,1129600,11.28125,11.21875,4.756347 +Emerson Electric Co.,EMR,5/20/91,11.09375,11.1875,772800,11.1875,11.125,4.751544 +Emerson Electric Co.,EMR,5/21/91,11.0625,11.0625,596800,11.25,11.1875,4.7782393 +Emerson Electric Co.,EMR,5/22/91,11.15625,11.21875,813200,11.25,11.1875,4.7782393 +Emerson Electric Co.,EMR,5/23/91,11.0625,11.125,752800,11.28125,11.15625,4.7648892 +Emerson Electric Co.,EMR,5/24/91,11.0625,11.1875,1416400,11.1875,11.09375,4.738196 +Emerson Electric Co.,EMR,5/28/91,11.09375,11.09375,1066000,11.25,11.25,4.804929 +Emerson Electric Co.,EMR,5/29/91,11.28125,11.28125,706400,11.59375,11.5625,4.938403 +Emerson Electric Co.,EMR,5/30/91,11.5625,11.59375,1484000,11.90625,11.78125,5.0318294 +Emerson Electric Co.,EMR,5/31/91,11.875,11.96875,2115600,12.5,12.4375,5.312117 +Emerson Electric Co.,EMR,6/3/91,12.34375,12.5,2307600,12.59375,12.53125,5.3521595 +Emerson Electric Co.,EMR,6/4/91,12.34375,12.5,1338400,12.53125,12.375,5.2854233 +Emerson Electric Co.,EMR,6/5/91,12.21875,12.3125,688800,12.40625,12.25,5.2320347 +Emerson Electric Co.,EMR,6/6/91,11.84375,12.1875,731600,12.21875,11.84375,5.058529 +Emerson Electric Co.,EMR,6/7/91,11.59375,11.78125,1043200,11.84375,11.78125,5.0318294 +Emerson Electric Co.,EMR,6/10/91,11.71875,11.75,698800,11.84375,11.84375,5.058529 +Emerson Electric Co.,EMR,6/11/91,11.84375,11.875,1633600,12.09375,12.09375,5.1653028 +Emerson Electric Co.,EMR,6/12/91,11.8125,12.0625,1999600,12.0625,11.875,5.0718727 +Emerson Electric Co.,EMR,6/13/91,11.8125,11.875,1360400,11.875,11.875,5.0718727 +Emerson Electric Co.,EMR,6/14/91,11.75,11.9375,1366000,11.96875,11.96875,5.111909 +Emerson Electric Co.,EMR,6/17/91,11.90625,11.90625,1316800,12.03125,12.03125,5.1386056 +Emerson Electric Co.,EMR,6/18/91,11.90625,12.03125,1503600,12.1875,11.90625,5.0852184 +Emerson Electric Co.,EMR,6/19/91,11.6875,11.9375,836000,11.9375,11.84375,5.058529 +Emerson Electric Co.,EMR,6/20/91,11.6875,11.78125,820400,11.84375,11.75,5.0184803 +Emerson Electric Co.,EMR,6/21/91,11.71875,11.71875,3724400,12.125,12,5.125262 +Emerson Electric Co.,EMR,6/24/91,11.8125,11.90625,1026400,12.09375,11.8125,5.045181 +Emerson Electric Co.,EMR,6/25/91,11.6875,11.90625,563600,11.90625,11.75,5.0184803 +Emerson Electric Co.,EMR,6/26/91,11.5625,11.6875,1149600,11.75,11.65625,4.9784403 +Emerson Electric Co.,EMR,6/27/91,11.6875,11.6875,1811200,11.84375,11.8125,5.045181 +Emerson Electric Co.,EMR,6/28/91,11.5625,11.75,1177600,11.78125,11.65625,4.9784403 +Emerson Electric Co.,EMR,7/1/91,11.59375,11.6875,1771600,11.875,11.875,5.0718727 +Emerson Electric Co.,EMR,7/2/91,11.875,11.875,1991600,12.21875,12.125,5.1786475 +Emerson Electric Co.,EMR,7/3/91,11.84375,12,1022000,12,11.84375,5.058529 +Emerson Electric Co.,EMR,7/5/91,11.78125,11.78125,625600,11.875,11.875,5.0718727 +Emerson Electric Co.,EMR,7/8/91,11.71875,11.78125,668400,11.875,11.84375,5.058529 +Emerson Electric Co.,EMR,7/9/91,11.71875,11.84375,822400,11.84375,11.78125,5.0318294 +Emerson Electric Co.,EMR,7/10/91,11.78125,11.8125,1662800,11.9375,11.8125,5.045181 +Emerson Electric Co.,EMR,7/11/91,11.65625,11.8125,1389600,11.84375,11.75,5.0184803 +Emerson Electric Co.,EMR,7/12/91,11.65625,11.8125,1602000,11.84375,11.71875,5.005136 +Emerson Electric Co.,EMR,7/15/91,11.59375,11.6875,1580400,11.71875,11.65625,4.9784403 +Emerson Electric Co.,EMR,7/16/91,11.65625,11.71875,1342800,11.71875,11.71875,5.005136 +Emerson Electric Co.,EMR,7/17/91,11.6875,11.71875,725600,11.75,11.75,5.0184803 +Emerson Electric Co.,EMR,7/18/91,11.71875,11.75,1086000,11.875,11.84375,5.058529 +Emerson Electric Co.,EMR,7/19/91,11.46875,11.8125,1850000,11.8125,11.65625,4.9784403 +Emerson Electric Co.,EMR,7/22/91,11.65625,11.6875,396000,11.75,11.75,5.0184803 +Emerson Electric Co.,EMR,7/23/91,11.53125,11.8125,1152000,11.8125,11.53125,4.925054 +Emerson Electric Co.,EMR,7/24/91,11.4375,11.53125,740400,11.6875,11.53125,4.925054 +Emerson Electric Co.,EMR,7/25/91,11.53125,11.59375,620400,11.6875,11.625,4.9650946 +Emerson Electric Co.,EMR,7/26/91,11.53125,11.59375,323200,11.625,11.53125,4.925054 +Emerson Electric Co.,EMR,7/29/91,11.53125,11.53125,941200,11.6875,11.6875,4.991789 +Emerson Electric Co.,EMR,7/30/91,11.6875,11.71875,1289200,11.84375,11.78125,5.0318294 +Emerson Electric Co.,EMR,7/31/91,11.6875,11.78125,901200,11.8125,11.71875,5.005136 +Emerson Electric Co.,EMR,8/1/91,11.59375,11.75,672400,11.78125,11.625,4.9650946 +Emerson Electric Co.,EMR,8/2/91,11.46875,11.6875,998800,11.71875,11.5,4.911705 +Emerson Electric Co.,EMR,8/5/91,11.375,11.46875,804400,11.53125,11.4375,4.885011 +Emerson Electric Co.,EMR,8/6/91,11.4375,11.5,1311600,11.6875,11.625,4.9650946 +Emerson Electric Co.,EMR,8/7/91,11.5625,11.6875,1246800,11.6875,11.625,4.9650946 +Emerson Electric Co.,EMR,8/8/91,11.59375,11.625,934800,11.6875,11.625,4.9650946 +Emerson Electric Co.,EMR,8/9/91,11.59375,11.625,946000,11.6875,11.59375,4.951749 +Emerson Electric Co.,EMR,8/12/91,11.5,11.59375,1264400,11.625,11.5625,4.938403 +Emerson Electric Co.,EMR,8/13/91,11.5625,11.5625,1548800,11.8125,11.75,5.0184803 +Emerson Electric Co.,EMR,8/14/91,11.78125,11.8125,1403600,12,11.9375,5.098566 +Emerson Electric Co.,EMR,8/15/91,11.875,11.96875,1184800,12,11.875,5.0718727 +Emerson Electric Co.,EMR,8/16/91,11.59375,11.9375,1224000,11.9375,11.84375,5.058529 +Emerson Electric Co.,EMR,8/19/91,11.1875,11.25,1478000,11.5,11.46875,4.932721 +Emerson Electric Co.,EMR,8/20/91,11.5,11.625,1072800,11.65625,11.625,4.9999228 +Emerson Electric Co.,EMR,8/21/91,11.6875,11.75,1002000,12.0625,12.03125,5.1746507 +Emerson Electric Co.,EMR,8/22/91,12.0625,12.09375,1024400,12.25,12.21875,5.2552943 +Emerson Electric Co.,EMR,8/23/91,12.1875,12.21875,1908400,12.53125,12.46875,5.362819 +Emerson Electric Co.,EMR,8/26/91,12.375,12.46875,849600,12.5625,12.4375,5.3493795 +Emerson Electric Co.,EMR,8/27/91,12.40625,12.5,1676400,12.5625,12.5,5.3762636 +Emerson Electric Co.,EMR,8/28/91,12.4375,12.53125,979200,12.53125,12.5,5.3762636 +Emerson Electric Co.,EMR,8/29/91,12.4375,12.53125,842000,12.5625,12.5,5.3762636 +Emerson Electric Co.,EMR,8/30/91,12.34375,12.4375,532000,12.46875,12.40625,5.33594 +Emerson Electric Co.,EMR,9/3/91,12.375,12.46875,800800,12.53125,12.46875,5.362819 +Emerson Electric Co.,EMR,9/4/91,12.1875,12.46875,1036400,12.46875,12.25,5.268735 +Emerson Electric Co.,EMR,9/5/91,12,12.28125,1616400,12.28125,12,5.161213 +Emerson Electric Co.,EMR,9/6/91,11.8125,12.0625,906400,12.0625,11.8125,5.0805707 +Emerson Electric Co.,EMR,9/9/91,11.65625,11.75,996400,11.78125,11.78125,5.0671253 +Emerson Electric Co.,EMR,9/10/91,11.40625,11.84375,1109200,11.84375,11.59375,4.986483 +Emerson Electric Co.,EMR,9/11/91,11.59375,11.59375,1006000,11.90625,11.84375,5.0940123 +Emerson Electric Co.,EMR,9/12/91,11.8125,11.90625,826800,11.9375,11.9375,5.1343303 +Emerson Electric Co.,EMR,9/13/91,11.78125,11.9375,728400,11.96875,11.9375,5.1343303 +Emerson Electric Co.,EMR,9/16/91,11.8125,11.90625,1188800,11.9375,11.875,5.1074495 +Emerson Electric Co.,EMR,9/17/91,11.8125,11.875,768800,11.9375,11.8125,5.0805707 +Emerson Electric Co.,EMR,9/18/91,11.75,11.8125,714400,11.9375,11.9375,5.1343303 +Emerson Electric Co.,EMR,9/19/91,11.90625,11.90625,595600,12,11.96875,5.147767 +Emerson Electric Co.,EMR,9/20/91,11.90625,12.1875,2004400,12.1875,12.03125,5.1746507 +Emerson Electric Co.,EMR,9/23/91,12.03125,12.03125,858400,12.34375,12.1875,5.241856 +Emerson Electric Co.,EMR,9/24/91,12,12.25,1182000,12.25,12.15625,5.228416 +Emerson Electric Co.,EMR,9/25/91,11.96875,12.15625,767200,12.15625,12.0625,5.188092 +Emerson Electric Co.,EMR,9/26/91,12,12,835200,12.28125,12.125,5.2149734 +Emerson Electric Co.,EMR,9/27/91,12.03125,12.125,436800,12.21875,12.09375,5.2015347 +Emerson Electric Co.,EMR,9/30/91,11.96875,12.03125,569200,12.15625,12.15625,5.228416 +Emerson Electric Co.,EMR,10/1/91,12.125,12.15625,757200,12.3125,12.28125,5.282177 +Emerson Electric Co.,EMR,10/2/91,12.125,12.28125,736400,12.3125,12.21875,5.2552943 +Emerson Electric Co.,EMR,10/3/91,12,12.1875,848000,12.21875,12,5.161213 +Emerson Electric Co.,EMR,10/4/91,11.6875,11.96875,1165600,11.96875,11.6875,5.026804 +Emerson Electric Co.,EMR,10/7/91,11.59375,11.6875,1200800,11.8125,11.625,4.9999228 +Emerson Electric Co.,EMR,10/8/91,11.59375,11.625,762000,11.71875,11.6875,5.026804 +Emerson Electric Co.,EMR,10/9/91,11.5,11.6875,961600,11.71875,11.5,4.9461584 +Emerson Electric Co.,EMR,10/10/91,11.34375,11.46875,627600,11.875,11.875,5.1074495 +Emerson Electric Co.,EMR,10/11/91,11.6875,11.875,534800,11.875,11.6875,5.026804 +Emerson Electric Co.,EMR,10/14/91,11.6875,11.6875,317600,11.96875,11.96875,5.147767 +Emerson Electric Co.,EMR,10/15/91,11.96875,11.96875,1021600,12.3125,12.25,5.268735 +Emerson Electric Co.,EMR,10/16/91,12.21875,12.21875,1478000,12.53125,12.46875,5.362819 +Emerson Electric Co.,EMR,10/17/91,12.40625,12.4375,773600,12.5,12.5,5.3762636 +Emerson Electric Co.,EMR,10/18/91,12.5,12.53125,1062800,12.75,12.75,5.4837856 +Emerson Electric Co.,EMR,10/21/91,12.625,12.75,1157200,12.78125,12.75,5.4837856 +Emerson Electric Co.,EMR,10/22/91,12.65625,12.75,1060000,12.84375,12.71875,5.4703436 +Emerson Electric Co.,EMR,10/23/91,12.5625,12.75,988000,12.75,12.625,5.4300256 +Emerson Electric Co.,EMR,10/24/91,12.46875,12.65625,1502800,12.6875,12.65625,5.4434643 +Emerson Electric Co.,EMR,10/25/91,12.5625,12.59375,980800,12.6875,12.65625,5.4434643 +Emerson Electric Co.,EMR,10/28/91,12.65625,12.6875,907600,12.84375,12.78125,5.4972286 +Emerson Electric Co.,EMR,10/29/91,12.6875,12.875,1199200,12.875,12.8125,5.510669 +Emerson Electric Co.,EMR,10/30/91,12.78125,12.78125,936000,12.90625,12.875,5.5375514 +Emerson Electric Co.,EMR,10/31/91,12.84375,12.90625,525200,12.9375,12.9375,5.5644317 +Emerson Electric Co.,EMR,11/1/91,12.625,12.875,1051200,12.875,12.65625,5.4434643 +Emerson Electric Co.,EMR,11/4/91,12.4375,12.59375,686400,12.59375,12.5625,5.4031425 +Emerson Electric Co.,EMR,11/5/91,12.46875,12.625,1154800,12.625,12.53125,5.3897023 +Emerson Electric Co.,EMR,11/6/91,12.375,12.5,916800,12.5625,12.53125,5.3897023 +Emerson Electric Co.,EMR,11/7/91,12.40625,12.53125,1217600,12.5625,12.46875,5.362819 +Emerson Electric Co.,EMR,11/8/91,12.40625,12.5,1078000,12.53125,12.40625,5.33594 +Emerson Electric Co.,EMR,11/11/91,12.25,12.40625,811600,12.40625,12.25,5.268735 +Emerson Electric Co.,EMR,11/12/91,12.21875,12.34375,958000,12.40625,12.375,5.322498 +Emerson Electric Co.,EMR,11/13/91,12.28125,12.40625,670400,12.46875,12.46875,5.362819 +Emerson Electric Co.,EMR,11/14/91,12.40625,12.46875,889600,12.625,12.625,5.4300256 +Emerson Electric Co.,EMR,11/15/91,12.3125,12.59375,638400,12.59375,12.34375,5.3090596 +Emerson Electric Co.,EMR,11/18/91,11.96875,12.375,1043200,12.375,12.28125,5.282177 +Emerson Electric Co.,EMR,11/19/91,11.71875,12.25,1178400,12.25,11.96875,5.147767 +Emerson Electric Co.,EMR,11/20/91,11.625,11.9375,1355200,12.03125,11.75,5.0903654 +Emerson Electric Co.,EMR,11/21/91,11.5625,11.6875,1480400,11.78125,11.75,5.0903654 +Emerson Electric Co.,EMR,11/22/91,11.65625,11.6875,1077200,12,12,5.1986756 +Emerson Electric Co.,EMR,11/25/91,11.8125,11.84375,900800,12.1875,12.1875,5.2799044 +Emerson Electric Co.,EMR,11/26/91,11.84375,12.125,2624400,12.1875,12.09375,5.2392907 +Emerson Electric Co.,EMR,11/27/91,11.875,12.09375,1286000,12.15625,11.90625,5.158061 +Emerson Electric Co.,EMR,11/29/91,11.78125,11.90625,195600,11.90625,11.78125,5.1039057 +Emerson Electric Co.,EMR,12/2/91,11.59375,11.65625,1284400,11.875,11.84375,5.1309876 +Emerson Electric Co.,EMR,12/3/91,11.75,11.84375,825200,11.9375,11.9375,5.171598 +Emerson Electric Co.,EMR,12/4/91,11.6875,11.90625,738400,11.9375,11.875,5.144523 +Emerson Electric Co.,EMR,12/5/91,11.71875,11.875,1422400,11.875,11.75,5.0903654 +Emerson Electric Co.,EMR,12/6/91,11.65625,11.75,1191200,11.78125,11.75,5.0903654 +Emerson Electric Co.,EMR,12/9/91,11.625,11.78125,974000,11.78125,11.6875,5.0632906 +Emerson Electric Co.,EMR,12/10/91,11.625,11.625,1271600,11.90625,11.75,5.0903654 +Emerson Electric Co.,EMR,12/11/91,11.71875,11.8125,839200,12.125,12.125,5.252828 +Emerson Electric Co.,EMR,12/12/91,12.1875,12.1875,938000,12.3125,12.3125,5.334055 +Emerson Electric Co.,EMR,12/13/91,12.34375,12.375,839200,12.46875,12.375,5.361132 +Emerson Electric Co.,EMR,12/16/91,12.21875,12.375,886000,12.4375,12.375,5.361132 +Emerson Electric Co.,EMR,12/17/91,12.25,12.40625,854800,12.40625,12.25,5.3069787 +Emerson Electric Co.,EMR,12/18/91,12.125,12.28125,1058800,12.34375,12.3125,5.334055 +Emerson Electric Co.,EMR,12/19/91,12.15625,12.25,1142400,12.28125,12.21875,5.293441 +Emerson Electric Co.,EMR,12/20/91,12.1875,12.625,2308800,12.625,12.21875,5.293441 +Emerson Electric Co.,EMR,12/23/91,12.3125,12.3125,1815200,12.8125,12.78125,5.53713 +Emerson Electric Co.,EMR,12/24/91,12.78125,12.8125,1304400,13.125,12.9375,5.604821 +Emerson Electric Co.,EMR,12/26/91,12.84375,12.90625,594800,13,12.90625,5.591281 +Emerson Electric Co.,EMR,12/27/91,12.78125,12.9375,1419200,13.25,13.15625,5.6995873 +Emerson Electric Co.,EMR,12/30/91,13.03125,13.21875,1330000,13.5,13.46875,5.834971 +Emerson Electric Co.,EMR,12/31/91,13.5625,13.5625,1450400,13.75,13.75,5.956813 +Emerson Electric Co.,EMR,1/2/92,13.4375,13.59375,904800,13.8125,13.78125,5.9703536 +Emerson Electric Co.,EMR,1/3/92,13.5,13.6875,1109200,13.8125,13.5625,5.875585 +Emerson Electric Co.,EMR,1/6/92,13.1875,13.3125,1733600,13.65625,13.5625,5.875585 +Emerson Electric Co.,EMR,1/7/92,13.4375,13.5,955200,13.75,13.75,5.956813 +Emerson Electric Co.,EMR,1/8/92,13.71875,13.75,1942800,14.0625,14,6.0651193 +Emerson Electric Co.,EMR,1/9/92,13.71875,13.8125,1066400,14,13.78125,5.9703536 +Emerson Electric Co.,EMR,1/10/92,13.53125,13.78125,1304800,13.9375,13.5625,5.875585 +Emerson Electric Co.,EMR,1/13/92,13.4375,13.53125,478400,13.59375,13.5625,5.875585 +Emerson Electric Co.,EMR,1/14/92,13.4375,13.53125,1284400,13.6875,13.6875,5.929735 +Emerson Electric Co.,EMR,1/15/92,13.65625,13.6875,1341600,13.96875,13.9375,6.038044 +Emerson Electric Co.,EMR,1/16/92,13.78125,13.96875,3566000,14.5,14.34375,6.214039 +Emerson Electric Co.,EMR,1/17/92,14.03125,14.34375,1690800,14.34375,14.28125,6.186962 +Emerson Electric Co.,EMR,1/20/92,14.09375,14.125,771200,14.21875,14.15625,6.1328115 +Emerson Electric Co.,EMR,1/21/92,13.6875,14.1875,1200000,14.1875,13.8125,5.9838905 +Emerson Electric Co.,EMR,1/22/92,13.75,13.75,1050800,14.03125,14,6.0651193 +Emerson Electric Co.,EMR,1/23/92,13.9375,14.0625,1748800,14.375,14.375,6.2275805 +Emerson Electric Co.,EMR,1/24/92,14.1875,14.3125,520400,14.375,14.25,6.1734247 +Emerson Electric Co.,EMR,1/27/92,13.96875,14.28125,358000,14.28125,14.03125,6.0786586 +Emerson Electric Co.,EMR,1/28/92,13.84375,14.03125,617200,14.0625,13.90625,6.0245047 +Emerson Electric Co.,EMR,1/29/92,13.71875,13.78125,1160800,14.09375,14.03125,6.0786586 +Emerson Electric Co.,EMR,1/30/92,13.6875,14,879200,14,13.78125,5.9703536 +Emerson Electric Co.,EMR,1/31/92,13.375,13.71875,739200,13.75,13.375,5.794354 +Emerson Electric Co.,EMR,2/3/92,13.3125,13.375,1324000,13.5,13.46875,5.834971 +Emerson Electric Co.,EMR,2/4/92,13.375,13.5,790400,13.5625,13.5625,5.875585 +Emerson Electric Co.,EMR,2/5/92,13.65625,13.65625,1102800,14,13.96875,6.0515823 +Emerson Electric Co.,EMR,2/6/92,13.59375,14.03125,1084400,14.03125,13.71875,5.943274 +Emerson Electric Co.,EMR,2/7/92,13.65625,13.6875,802400,13.75,13.71875,5.943274 +Emerson Electric Co.,EMR,2/10/92,13.625,13.75,306000,13.8125,13.75,5.956813 +Emerson Electric Co.,EMR,2/11/92,13.625,13.6875,505200,13.78125,13.6875,5.929735 +Emerson Electric Co.,EMR,2/12/92,13.46875,13.625,1106800,13.875,13.75,5.956813 +Emerson Electric Co.,EMR,2/13/92,13.40625,13.65625,732400,13.71875,13.5,5.84851 +Emerson Electric Co.,EMR,2/14/92,13.1875,13.40625,2844400,13.53125,13.1875,5.7498612 +Emerson Electric Co.,EMR,2/18/92,13,13.25,905600,13.3125,13.0625,5.6953607 +Emerson Electric Co.,EMR,2/19/92,13.03125,13.09375,1646800,13.21875,13.125,5.722611 +Emerson Electric Co.,EMR,2/20/92,13.03125,13.1875,1697600,13.46875,13.46875,5.87249 +Emerson Electric Co.,EMR,2/21/92,13.3125,13.5625,1105600,13.5625,13.375,5.8316145 +Emerson Electric Co.,EMR,2/24/92,13.375,13.375,465200,13.5,13.46875,5.87249 +Emerson Electric Co.,EMR,2/25/92,13.375,13.40625,836800,13.5,13.46875,5.87249 +Emerson Electric Co.,EMR,2/26/92,13.28125,13.4375,907600,13.4375,13.40625,5.845237 +Emerson Electric Co.,EMR,2/27/92,13.1875,13.3125,570000,13.375,13.21875,5.7634864 +Emerson Electric Co.,EMR,2/28/92,13.03125,13.25,840000,13.34375,13.125,5.722611 +Emerson Electric Co.,EMR,3/2/92,13,13.0625,1264400,13.21875,13.1875,5.7498612 +Emerson Electric Co.,EMR,3/3/92,13.125,13.1875,998400,13.28125,13.21875,5.7634864 +Emerson Electric Co.,EMR,3/4/92,13.1875,13.28125,806800,13.34375,13.28125,5.7907352 +Emerson Electric Co.,EMR,3/5/92,13.15625,13.25,1012800,13.28125,13.28125,5.7907352 +Emerson Electric Co.,EMR,3/6/92,13.21875,13.3125,546000,13.40625,13.28125,5.7907352 +Emerson Electric Co.,EMR,3/9/92,13.09375,13.25,982800,13.25,13.125,5.722611 +Emerson Electric Co.,EMR,3/10/92,13.0625,13.125,1357600,13.15625,13.09375,5.708985 +Emerson Electric Co.,EMR,3/11/92,12.78125,13,1018000,13.03125,12.84375,5.599984 +Emerson Electric Co.,EMR,3/12/92,12.84375,12.84375,1202800,13.21875,13.21875,5.7634864 +Emerson Electric Co.,EMR,3/13/92,13.0625,13.125,645200,13.3125,13.25,5.777113 +Emerson Electric Co.,EMR,3/16/92,13.125,13.1875,705200,13.34375,13.3125,5.804365 +Emerson Electric Co.,EMR,3/17/92,13.34375,13.34375,806800,13.6875,13.6875,5.967868 +Emerson Electric Co.,EMR,3/18/92,13.5625,13.71875,810400,13.84375,13.5625,5.913363 +Emerson Electric Co.,EMR,3/19/92,13.40625,13.53125,653600,13.5625,13.5625,5.913363 +Emerson Electric Co.,EMR,3/20/92,13.53125,13.5625,1364800,13.75,13.75,5.995113 +Emerson Electric Co.,EMR,3/23/92,13.625,13.6875,610800,13.75,13.625,5.940614 +Emerson Electric Co.,EMR,3/24/92,13.4375,13.5625,1000400,13.59375,13.46875,5.87249 +Emerson Electric Co.,EMR,3/25/92,13.25,13.40625,1131200,13.46875,13.3125,5.804365 +Emerson Electric Co.,EMR,3/26/92,13.28125,13.34375,1630400,13.4375,13.375,5.8316145 +Emerson Electric Co.,EMR,3/27/92,13.15625,13.375,756800,13.4375,13.3125,5.804365 +Emerson Electric Co.,EMR,3/30/92,13.15625,13.3125,362000,13.3125,13.15625,5.7362356 +Emerson Electric Co.,EMR,3/31/92,13.125,13.125,706400,13.28125,13.21875,5.7634864 +Emerson Electric Co.,EMR,4/1/92,13.0625,13.21875,946800,13.21875,13.15625,5.7362356 +Emerson Electric Co.,EMR,4/2/92,12.9375,13.125,1114000,13.125,12.96875,5.6544847 +Emerson Electric Co.,EMR,4/3/92,12.78125,12.9375,827200,12.9375,12.84375,5.599984 +Emerson Electric Co.,EMR,4/6/92,12.84375,12.84375,796000,13,13,5.6681075 +Emerson Electric Co.,EMR,4/7/92,12.65625,12.96875,1071600,13,12.71875,5.5454836 +Emerson Electric Co.,EMR,4/8/92,12.375,12.5625,1159200,12.6875,12.46875,5.43648 +Emerson Electric Co.,EMR,4/9/92,12.46875,12.5625,2151600,12.75,12.71875,5.5454836 +Emerson Electric Co.,EMR,4/10/92,12.78125,12.84375,926800,13.0625,13.0625,5.6953607 +Emerson Electric Co.,EMR,4/13/92,13.03125,13.0625,857600,13.34375,13.34375,5.8179855 +Emerson Electric Co.,EMR,4/14/92,13.3125,13.34375,1387200,13.625,13.59375,5.926989 +Emerson Electric Co.,EMR,4/15/92,13.34375,13.625,1337200,13.6875,13.59375,5.926989 +Emerson Electric Co.,EMR,4/16/92,13.4375,13.5,1057600,13.59375,13.59375,5.926989 +Emerson Electric Co.,EMR,4/20/92,13.375,13.5,840400,13.53125,13.4375,5.858863 +Emerson Electric Co.,EMR,4/21/92,13.25,13.4375,832400,13.5,13.40625,5.845237 +Emerson Electric Co.,EMR,4/22/92,13.25,13.4375,640000,13.4375,13.34375,5.8179855 +Emerson Electric Co.,EMR,4/23/92,13.03125,13.375,728000,13.40625,13.21875,5.7634864 +Emerson Electric Co.,EMR,4/24/92,12.9375,13.25,703600,13.28125,13.0625,5.6953607 +Emerson Electric Co.,EMR,4/27/92,12.90625,13.0625,688000,13.0625,13,5.6681075 +Emerson Electric Co.,EMR,4/28/92,13,13.0625,1302400,13.25,13.21875,5.7634864 +Emerson Electric Co.,EMR,4/29/92,13.09375,13.21875,742800,13.3125,13.15625,5.7362356 +Emerson Electric Co.,EMR,4/30/92,13.09375,13.21875,1170400,13.3125,13.15625,5.7362356 +Emerson Electric Co.,EMR,5/1/92,12.84375,13.0625,710800,13.09375,13.0625,5.6953607 +Emerson Electric Co.,EMR,5/4/92,13.03125,13.03125,622800,13.34375,13.3125,5.804365 +Emerson Electric Co.,EMR,5/5/92,13.1875,13.34375,1133600,13.40625,13.1875,5.7498612 +Emerson Electric Co.,EMR,5/6/92,13.1875,13.1875,1876400,13.375,13.1875,5.7498612 +Emerson Electric Co.,EMR,5/7/92,13,13.25,978400,13.25,13.03125,5.6817336 +Emerson Electric Co.,EMR,5/8/92,12.9375,13.09375,1406400,13.09375,13.03125,5.6817336 +Emerson Electric Co.,EMR,5/11/92,13.0625,13.09375,1148000,13.15625,13.15625,5.7362356 +Emerson Electric Co.,EMR,5/12/92,13.03125,13.125,1514000,13.125,13.125,5.722611 +Emerson Electric Co.,EMR,5/13/92,12.90625,13.09375,484800,13.15625,12.96875,5.6544847 +Emerson Electric Co.,EMR,5/14/92,12.75,12.96875,820400,12.96875,12.78125,5.5727334 +Emerson Electric Co.,EMR,5/15/92,12.46875,12.78125,1525200,12.78125,12.46875,5.43648 +Emerson Electric Co.,EMR,5/18/92,12.25,12.53125,1742400,12.5625,12.28125,5.3920264 +Emerson Electric Co.,EMR,5/19/92,12.125,12.25,1846800,12.375,12.34375,5.4194703 +Emerson Electric Co.,EMR,5/20/92,12.34375,12.375,2108000,12.71875,12.6875,5.57039 +Emerson Electric Co.,EMR,5/21/92,12.5625,12.59375,733200,12.6875,12.6875,5.57039 +Emerson Electric Co.,EMR,5/22/92,12.6875,12.6875,967600,12.8125,12.78125,5.61155 +Emerson Electric Co.,EMR,5/26/92,12.5625,12.75,1593200,12.75,12.5625,5.515509 +Emerson Electric Co.,EMR,5/27/92,12.5625,12.59375,1893200,12.71875,12.625,5.5429516 +Emerson Electric Co.,EMR,5/28/92,12.59375,12.65625,3037600,12.71875,12.71875,5.58411 +Emerson Electric Co.,EMR,5/29/92,12.6875,12.71875,1536800,12.8125,12.6875,5.57039 +Emerson Electric Co.,EMR,6/1/92,12.5,12.59375,900400,12.625,12.53125,5.5017867 +Emerson Electric Co.,EMR,6/2/92,12.40625,12.59375,1696800,12.59375,12.40625,5.4469085 +Emerson Electric Co.,EMR,6/3/92,12.375,12.5,1546800,12.5,12.4375,5.460628 +Emerson Electric Co.,EMR,6/4/92,12.375,12.40625,1021200,12.5625,12.40625,5.4469085 +Emerson Electric Co.,EMR,6/5/92,12.34375,12.34375,1713200,12.46875,12.46875,5.4743476 +Emerson Electric Co.,EMR,6/8/92,12.3125,12.5,1038000,12.53125,12.34375,5.4194703 +Emerson Electric Co.,EMR,6/9/92,12.09375,12.375,1732400,12.40625,12.15625,5.3371477 +Emerson Electric Co.,EMR,6/10/92,11.8125,12.15625,1711600,12.1875,11.8125,5.186224 +Emerson Electric Co.,EMR,6/11/92,11.8125,11.8125,1192000,11.9375,11.9375,5.241106 +Emerson Electric Co.,EMR,6/12/92,12,12.0625,1496800,12.125,12.09375,5.3097067 +Emerson Electric Co.,EMR,6/15/92,12.09375,12.125,1994800,12.375,12.09375,5.3097067 +Emerson Electric Co.,EMR,6/16/92,12.09375,12.09375,1022400,12.34375,12.28125,5.3920264 +Emerson Electric Co.,EMR,6/17/92,12.125,12.21875,1014400,12.28125,12.15625,5.3371477 +Emerson Electric Co.,EMR,6/18/92,12.0625,12.125,1251200,12.1875,12.0625,5.2959857 +Emerson Electric Co.,EMR,6/19/92,11.84375,12.0625,1910000,12.09375,11.875,5.213665 +Emerson Electric Co.,EMR,6/22/92,11.6875,11.75,1235200,11.84375,11.84375,5.1999435 +Emerson Electric Co.,EMR,6/23/92,11.90625,11.90625,1270400,12.125,12.03125,5.2822666 +Emerson Electric Co.,EMR,6/24/92,12.03125,12.03125,813600,12.25,12.125,5.323425 +Emerson Electric Co.,EMR,6/25/92,12.1875,12.1875,1104000,12.4375,12.21875,5.364587 +Emerson Electric Co.,EMR,6/26/92,12.1875,12.1875,745200,12.28125,12.28125,5.3920264 +Emerson Electric Co.,EMR,6/29/92,12.3125,12.34375,1156400,12.5625,12.5625,5.515509 +Emerson Electric Co.,EMR,6/30/92,12.1875,12.53125,1169600,12.59375,12.1875,5.3508673 +Emerson Electric Co.,EMR,7/1/92,12.25,12.25,1239600,12.5,12.375,5.433187 +Emerson Electric Co.,EMR,7/2/92,12.09375,12.4375,1422400,12.5,12.1875,5.3508673 +Emerson Electric Co.,EMR,7/6/92,12.03125,12.3125,1515200,12.3125,12.09375,5.3097067 +Emerson Electric Co.,EMR,7/7/92,11.84375,12.09375,1636400,12.25,11.84375,5.1999435 +Emerson Electric Co.,EMR,7/8/92,11.78125,11.84375,1068400,11.9375,11.8125,5.186224 +Emerson Electric Co.,EMR,7/9/92,11.84375,11.84375,1252400,12.03125,11.90625,5.227387 +Emerson Electric Co.,EMR,7/10/92,11.9375,11.96875,802400,12.03125,11.96875,5.254826 +Emerson Electric Co.,EMR,7/13/92,11.9375,12,814400,12.125,12.0625,5.2959857 +Emerson Electric Co.,EMR,7/14/92,12,12.03125,1622800,12.28125,12.25,5.378307 +Emerson Electric Co.,EMR,7/15/92,12.28125,12.34375,1042800,12.5,12.3125,5.405748 +Emerson Electric Co.,EMR,7/16/92,12.28125,12.28125,523600,12.46875,12.4375,5.460628 +Emerson Electric Co.,EMR,7/17/92,12.21875,12.4375,1040800,12.4375,12.34375,5.4194703 +Emerson Electric Co.,EMR,7/20/92,12.1875,12.28125,562400,12.46875,12.46875,5.4743476 +Emerson Electric Co.,EMR,7/21/92,12.375,12.5,730800,12.625,12.375,5.433187 +Emerson Electric Co.,EMR,7/22/92,12.25,12.4375,1099200,12.46875,12.40625,5.4469085 +Emerson Electric Co.,EMR,7/23/92,12.3125,12.4375,962400,12.5,12.5,5.48807 +Emerson Electric Co.,EMR,7/24/92,12.34375,12.5,1209600,12.5,12.34375,5.4194703 +Emerson Electric Co.,EMR,7/27/92,12.1875,12.3125,1068400,12.375,12.21875,5.364587 +Emerson Electric Co.,EMR,7/28/92,12.25,12.25,1048000,12.5,12.375,5.433187 +Emerson Electric Co.,EMR,7/29/92,12.46875,12.46875,2519600,12.8125,12.6875,5.57039 +Emerson Electric Co.,EMR,7/30/92,12.625,12.625,1852000,12.84375,12.8125,5.6252728 +Emerson Electric Co.,EMR,7/31/92,12.75,12.8125,1308000,12.9375,12.875,5.652711 +Emerson Electric Co.,EMR,8/3/92,12.75,12.8125,634000,12.84375,12.78125,5.61155 +Emerson Electric Co.,EMR,8/4/92,12.46875,12.78125,3052800,12.78125,12.5,5.48807 +Emerson Electric Co.,EMR,8/5/92,12.34375,12.46875,1632800,12.5625,12.375,5.433187 +Emerson Electric Co.,EMR,8/6/92,12.09375,12.1875,2533600,12.21875,12.09375,5.3097067 +Emerson Electric Co.,EMR,8/7/92,12.03125,12.125,2246800,12.21875,12.125,5.323425 +Emerson Electric Co.,EMR,8/10/92,12.0625,12.0625,1562000,12.1875,12.125,5.323425 +Emerson Electric Co.,EMR,8/11/92,12.03125,12.1875,1953600,12.3125,12.1875,5.3508673 +Emerson Electric Co.,EMR,8/12/92,12.1875,12.1875,1198800,12.3125,12.28125,5.3920264 +Emerson Electric Co.,EMR,8/13/92,12.125,12.3125,970800,12.34375,12.15625,5.3371477 +Emerson Electric Co.,EMR,8/14/92,12.15625,12.1875,852000,12.25,12.1875,5.3508673 +Emerson Electric Co.,EMR,8/17/92,12.09375,12.09375,1185600,12.3125,12.28125,5.430458 +Emerson Electric Co.,EMR,8/18/92,12.28125,12.3125,1531200,12.5625,12.5,5.5271864 +Emerson Electric Co.,EMR,8/19/92,12.4375,12.53125,1039600,12.5625,12.46875,5.5133667 +Emerson Electric Co.,EMR,8/20/92,12.3125,12.5,839200,12.5,12.34375,5.458096 +Emerson Electric Co.,EMR,8/21/92,12.21875,12.40625,1209600,12.46875,12.34375,5.458096 +Emerson Electric Co.,EMR,8/24/92,12.125,12.25,993200,12.28125,12.125,5.3613667 +Emerson Electric Co.,EMR,8/25/92,12.125,12.21875,725600,12.28125,12.25,5.4166417 +Emerson Electric Co.,EMR,8/26/92,12.1875,12.21875,427200,12.25,12.25,5.4166417 +Emerson Electric Co.,EMR,8/27/92,12.3125,12.34375,784400,12.40625,12.375,5.4719105 +Emerson Electric Co.,EMR,8/28/92,12.375,12.4375,1030400,12.5625,12.5,5.5271864 +Emerson Electric Co.,EMR,8/31/92,12.46875,12.5,807600,12.5625,12.46875,5.5133667 +Emerson Electric Co.,EMR,9/1/92,12.4375,12.46875,323200,12.5625,12.5625,5.5548224 +Emerson Electric Co.,EMR,9/2/92,12.5,12.5625,491600,12.71875,12.71875,5.62391 +Emerson Electric Co.,EMR,9/3/92,12.75,12.75,1558400,12.90625,12.84375,5.6791806 +Emerson Electric Co.,EMR,9/4/92,12.78125,12.78125,393200,12.84375,12.8125,5.6653647 +Emerson Electric Co.,EMR,9/8/92,12.6875,12.75,407600,12.75,12.6875,5.610093 +Emerson Electric Co.,EMR,9/9/92,12.65625,12.6875,787200,13,13,5.7482696 +Emerson Electric Co.,EMR,9/10/92,13.125,13.125,1904800,13.375,13.375,5.9140882 +Emerson Electric Co.,EMR,9/11/92,13.3125,13.40625,860400,13.4375,13.4375,5.941722 +Emerson Electric Co.,EMR,9/14/92,13.59375,13.625,2408800,13.78125,13.75,6.0799017 +Emerson Electric Co.,EMR,9/15/92,13.59375,13.75,1614000,13.75,13.59375,6.010812 +Emerson Electric Co.,EMR,9/16/92,13.4375,13.46875,1354800,13.5,13.46875,5.9555416 +Emerson Electric Co.,EMR,9/17/92,13.4375,13.5,1015200,13.59375,13.53125,5.9831743 +Emerson Electric Co.,EMR,9/18/92,13.5,13.5,1730400,13.71875,13.71875,6.066085 +Emerson Electric Co.,EMR,9/21/92,13.65625,13.6875,912000,13.78125,13.78125,6.0937185 +Emerson Electric Co.,EMR,9/22/92,13.6875,13.75,1671200,13.8125,13.6875,6.0522676 +Emerson Electric Co.,EMR,9/23/92,13.53125,13.71875,1550800,13.71875,13.5625,5.9969935 +Emerson Electric Co.,EMR,9/24/92,13.46875,13.5,976000,13.59375,13.53125,5.9831743 +Emerson Electric Co.,EMR,9/25/92,13.375,13.5,773600,13.5,13.4375,5.941722 +Emerson Electric Co.,EMR,9/28/92,13.34375,13.34375,994800,13.5625,13.5,5.969359 +Emerson Electric Co.,EMR,9/29/92,13.46875,13.53125,471600,13.71875,13.625,6.0246286 +Emerson Electric Co.,EMR,9/30/92,13.5625,13.625,799600,13.65625,13.625,6.0246286 +Emerson Electric Co.,EMR,10/1/92,13.5625,13.6875,928800,13.6875,13.59375,6.010812 +Emerson Electric Co.,EMR,10/2/92,13.125,13.5625,944400,13.59375,13.21875,5.8449974 +Emerson Electric Co.,EMR,10/5/92,12.75,13.15625,1994800,13.21875,13.0625,5.775905 +Emerson Electric Co.,EMR,10/6/92,12.8125,13.09375,1158400,13.09375,12.8125,5.6653647 +Emerson Electric Co.,EMR,10/7/92,12.78125,12.875,804800,13.03125,12.96875,5.734454 +Emerson Electric Co.,EMR,10/8/92,12.875,12.9375,996400,13.15625,13.125,5.803546 +Emerson Electric Co.,EMR,10/9/92,12.90625,13.0625,746400,13.0625,12.96875,5.734454 +Emerson Electric Co.,EMR,10/12/92,12.90625,12.90625,231600,13.125,13.125,5.803546 +Emerson Electric Co.,EMR,10/13/92,12.84375,13.0625,1798800,13.125,12.875,5.693001 +Emerson Electric Co.,EMR,10/14/92,12.6875,12.875,1336800,12.9375,12.6875,5.610093 +Emerson Electric Co.,EMR,10/15/92,12.625,12.65625,598000,12.84375,12.8125,5.6653647 +Emerson Electric Co.,EMR,10/16/92,12.6875,12.8125,644400,12.875,12.875,5.693001 +Emerson Electric Co.,EMR,10/19/92,12.8125,12.9375,682400,12.96875,12.84375,5.6791806 +Emerson Electric Co.,EMR,10/20/92,12.78125,12.875,640800,12.875,12.875,5.693001 +Emerson Electric Co.,EMR,10/21/92,12.78125,12.875,814400,12.875,12.8125,5.6653647 +Emerson Electric Co.,EMR,10/22/92,12.71875,12.875,1626800,12.875,12.875,5.693001 +Emerson Electric Co.,EMR,10/23/92,12.84375,12.875,763200,12.9375,12.90625,5.7068157 +Emerson Electric Co.,EMR,10/26/92,12.84375,12.875,668000,12.9375,12.9375,5.720635 +Emerson Electric Co.,EMR,10/27/92,12.96875,12.96875,1324800,13.09375,13.03125,5.76209 +Emerson Electric Co.,EMR,10/28/92,12.90625,12.96875,1148000,13.09375,13.0625,5.775905 +Emerson Electric Co.,EMR,10/29/92,12.9375,13.0625,932000,13.09375,12.96875,5.734454 +Emerson Electric Co.,EMR,10/30/92,12.9375,13.03125,944000,13.09375,13.03125,5.76209 +Emerson Electric Co.,EMR,11/2/92,13.0625,13.0625,785200,13.3125,13.28125,5.872629 +Emerson Electric Co.,EMR,11/3/92,12.84375,13.25,1707600,13.28125,12.9375,5.720635 +Emerson Electric Co.,EMR,11/4/92,12.90625,12.9375,1242000,13.0625,12.9375,5.720635 +Emerson Electric Co.,EMR,11/5/92,12.9375,12.96875,1364800,13.0625,13.03125,5.76209 +Emerson Electric Co.,EMR,11/6/92,12.9375,13.15625,671600,13.15625,12.96875,5.734454 +Emerson Electric Co.,EMR,11/9/92,12.875,13,644000,13.03125,12.875,5.693001 +Emerson Electric Co.,EMR,11/10/92,12.8125,12.96875,792000,12.96875,12.875,5.693001 +Emerson Electric Co.,EMR,11/11/92,12.875,12.875,831600,13.09375,13.03125,5.76209 +Emerson Electric Co.,EMR,11/12/92,12.96875,13.03125,925600,13.09375,13.0625,5.775905 +Emerson Electric Co.,EMR,11/13/92,12.9375,13.09375,545200,13.09375,12.96875,5.734454 +Emerson Electric Co.,EMR,11/16/92,12.875,12.96875,1088400,13,12.90625,5.7068157 +Emerson Electric Co.,EMR,11/17/92,12.75,12.9375,690800,12.9375,12.8125,5.6653647 +Emerson Electric Co.,EMR,11/18/92,12.6875,12.6875,1786400,12.84375,12.78125,5.6915226 +Emerson Electric Co.,EMR,11/19/92,12.5625,12.8125,823600,12.84375,12.59375,5.60803 +Emerson Electric Co.,EMR,11/20/92,12.59375,12.71875,1866400,12.875,12.84375,5.71936 +Emerson Electric Co.,EMR,11/23/92,12.75,12.90625,719600,13.03125,13,5.788934 +Emerson Electric Co.,EMR,11/24/92,12.90625,13,2198400,13.0625,12.9375,5.7611036 +Emerson Electric Co.,EMR,11/25/92,12.875,12.96875,866400,13.0625,13.03125,5.80285 +Emerson Electric Co.,EMR,11/27/92,13,13.0625,401600,13.15625,13,5.788934 +Emerson Electric Co.,EMR,11/30/92,13.03125,13.0625,1188800,13.40625,13.40625,5.9698415 +Emerson Electric Co.,EMR,12/1/92,13.09375,13.34375,942000,13.34375,13.1875,5.872429 +Emerson Electric Co.,EMR,12/2/92,13.09375,13.1875,889600,13.28125,13.25,5.900261 +Emerson Electric Co.,EMR,12/3/92,13.1875,13.3125,1019200,13.34375,13.28125,5.9141755 +Emerson Electric Co.,EMR,12/4/92,13.1875,13.28125,806800,13.34375,13.25,5.900261 +Emerson Electric Co.,EMR,12/7/92,13.1875,13.3125,656400,13.34375,13.34375,5.942008 +Emerson Electric Co.,EMR,12/8/92,13.25,13.3125,1634000,13.375,13.28125,5.9141755 +Emerson Electric Co.,EMR,12/9/92,13.09375,13.28125,1224800,13.375,13.21875,5.886342 +Emerson Electric Co.,EMR,12/10/92,13.125,13.21875,777200,13.25,13.15625,5.8585114 +Emerson Electric Co.,EMR,12/11/92,13.125,13.125,842800,13.375,13.25,5.900261 +Emerson Electric Co.,EMR,12/14/92,13.28125,13.28125,1171600,13.5,13.34375,5.942008 +Emerson Electric Co.,EMR,12/15/92,13.34375,13.40625,912800,13.46875,13.40625,5.9698415 +Emerson Electric Co.,EMR,12/16/92,13.40625,13.4375,1070400,13.5625,13.4375,5.9837556 +Emerson Electric Co.,EMR,12/17/92,13.5,13.5,1026400,13.71875,13.71875,6.108996 +Emerson Electric Co.,EMR,12/18/92,13.59375,13.84375,3089200,13.84375,13.625,6.0672526 +Emerson Electric Co.,EMR,12/21/92,13.5625,13.625,1330800,13.71875,13.59375,6.0533338 +Emerson Electric Co.,EMR,12/22/92,13.5625,13.71875,838400,13.75,13.5625,6.039417 +Emerson Electric Co.,EMR,12/23/92,13.59375,13.65625,749200,13.75,13.6875,6.095081 +Emerson Electric Co.,EMR,12/24/92,13.625,13.71875,953200,13.84375,13.8125,6.150741 +Emerson Electric Co.,EMR,12/28/92,13.6875,13.8125,928400,13.8125,13.6875,6.095081 +Emerson Electric Co.,EMR,12/29/92,13.6875,13.75,1333200,13.875,13.75,6.1229115 +Emerson Electric Co.,EMR,12/30/92,13.71875,13.75,5920400,13.90625,13.90625,6.19249 +Emerson Electric Co.,EMR,12/31/92,13.75,13.90625,458800,13.9375,13.75,6.1229115 +Emerson Electric Co.,EMR,1/4/93,13.625,13.71875,646000,13.71875,13.625,6.0672526 +Emerson Electric Co.,EMR,1/5/93,13.59375,13.65625,651600,13.71875,13.6875,6.095081 +Emerson Electric Co.,EMR,1/6/93,13.6875,13.6875,1101200,13.875,13.875,6.17857 +Emerson Electric Co.,EMR,1/7/93,13.6875,13.875,1146400,13.96875,13.71875,6.108996 +Emerson Electric Co.,EMR,1/8/93,13.65625,13.6875,901600,13.84375,13.8125,6.150741 +Emerson Electric Co.,EMR,1/11/93,13.71875,13.8125,625200,13.875,13.8125,6.150741 +Emerson Electric Co.,EMR,1/12/93,13.59375,13.78125,1213600,13.8125,13.71875,6.108996 +Emerson Electric Co.,EMR,1/13/93,13.65625,13.6875,739600,13.71875,13.71875,6.108996 +Emerson Electric Co.,EMR,1/14/93,13.625,13.71875,993200,13.71875,13.65625,6.0811663 +Emerson Electric Co.,EMR,1/15/93,13.59375,13.6875,2162800,13.71875,13.65625,6.0811663 +Emerson Electric Co.,EMR,1/18/93,13.5625,13.65625,694800,13.6875,13.59375,6.0533338 +Emerson Electric Co.,EMR,1/19/93,13.3125,13.65625,2208400,13.65625,13.375,5.9559245 +Emerson Electric Co.,EMR,1/20/93,13.25,13.4375,843600,13.4375,13.25,5.900261 +Emerson Electric Co.,EMR,1/21/93,13.1875,13.25,596800,13.40625,13.375,5.9559245 +Emerson Electric Co.,EMR,1/22/93,13.25,13.40625,934000,13.5,13.28125,5.9141755 +Emerson Electric Co.,EMR,1/25/93,13.28125,13.28125,954400,13.40625,13.3125,5.9280944 +Emerson Electric Co.,EMR,1/26/93,13.21875,13.25,942400,13.3125,13.21875,5.886342 +Emerson Electric Co.,EMR,1/27/93,13.1875,13.25,1174400,13.34375,13.28125,5.9141755 +Emerson Electric Co.,EMR,1/28/93,13.28125,13.3125,1321200,13.5625,13.46875,5.9976716 +Emerson Electric Co.,EMR,1/29/93,13.53125,13.53125,1040000,13.65625,13.625,6.0672526 +Emerson Electric Co.,EMR,2/1/93,13.5625,13.5625,813200,13.65625,13.625,6.0672526 +Emerson Electric Co.,EMR,2/2/93,13.46875,13.625,1046800,13.625,13.53125,6.0255 +Emerson Electric Co.,EMR,2/3/93,13.53125,13.53125,1250800,13.84375,13.8125,6.150741 +Emerson Electric Co.,EMR,2/4/93,13.875,13.875,1940800,14.15625,14.15625,6.303818 +Emerson Electric Co.,EMR,2/5/93,14.0625,14.09375,1437600,14.5,14.375,6.401226 +Emerson Electric Co.,EMR,2/8/93,14.3125,14.375,1472000,14.4375,14.4375,6.429057 +Emerson Electric Co.,EMR,2/9/93,14.40625,14.4375,1177200,14.53125,14.5,6.456887 +Emerson Electric Co.,EMR,2/10/93,14.5625,14.5625,2616800,14.78125,14.78125,6.5821333 +Emerson Electric Co.,EMR,2/11/93,14.625,14.6875,1562400,14.71875,14.6875,6.5403814 +Emerson Electric Co.,EMR,2/12/93,14.53125,14.5625,1688000,14.75,14.75,6.6087117 +Emerson Electric Co.,EMR,2/16/93,14.28125,14.4375,2267200,14.46875,14.3125,6.4126887 +Emerson Electric Co.,EMR,2/17/93,14.03125,14.25,1878400,14.28125,14.09375,6.3146806 +Emerson Electric Co.,EMR,2/18/93,13.9375,14.15625,1688800,14.1875,14,6.272674 +Emerson Electric Co.,EMR,2/19/93,13.90625,13.9375,969200,14.125,14.0625,6.3006773 +Emerson Electric Co.,EMR,2/22/93,13.96875,14.03125,892800,14.21875,14.21875,6.3706837 +Emerson Electric Co.,EMR,2/23/93,14.15625,14.25,1016800,14.3125,14.25,6.3846874 +Emerson Electric Co.,EMR,2/24/93,14.125,14.25,1586800,14.28125,14.25,6.3846874 +Emerson Electric Co.,EMR,2/25/93,14.25,14.28125,1140800,14.34375,14.34375,6.4266906 +Emerson Electric Co.,EMR,2/26/93,14.25,14.34375,1120000,14.53125,14.53125,6.5106997 +Emerson Electric Co.,EMR,3/1/93,14.28125,14.53125,1200800,14.625,14.34375,6.4266906 +Emerson Electric Co.,EMR,3/2/93,14.28125,14.3125,1488000,14.46875,14.4375,6.4686937 +Emerson Electric Co.,EMR,3/3/93,14.4375,14.46875,1674800,14.65625,14.59375,6.538706 +Emerson Electric Co.,EMR,3/4/93,14.4375,14.59375,1437200,14.59375,14.5,6.496694 +Emerson Electric Co.,EMR,3/5/93,14.3125,14.5,1331200,14.5,14.3125,6.4126887 +Emerson Electric Co.,EMR,3/8/93,14.3125,14.3125,1819200,14.5,14.5,6.496694 +Emerson Electric Co.,EMR,3/9/93,14.46875,14.5,4280400,14.59375,14.5625,6.5247025 +Emerson Electric Co.,EMR,3/10/93,14.53125,14.59375,2655600,14.8125,14.8125,6.6367126 +Emerson Electric Co.,EMR,3/11/93,14.625,14.84375,2106800,14.84375,14.75,6.6087117 +Emerson Electric Co.,EMR,3/12/93,14.5,14.625,1932400,14.6875,14.6875,6.580706 +Emerson Electric Co.,EMR,3/15/93,14.625,14.625,1240400,14.8125,14.8125,6.6367126 +Emerson Electric Co.,EMR,3/16/93,14.6875,14.8125,1430400,14.84375,14.6875,6.580706 +Emerson Electric Co.,EMR,3/17/93,14.65625,14.71875,892800,14.875,14.78125,6.6227126 +Emerson Electric Co.,EMR,3/18/93,14.8125,14.8125,971200,14.90625,14.875,6.6647162 +Emerson Electric Co.,EMR,3/19/93,14.75,15,1751200,15,14.75,6.6087117 +Emerson Electric Co.,EMR,3/22/93,14.71875,14.75,957600,14.8125,14.8125,6.6367126 +Emerson Electric Co.,EMR,3/23/93,14.65625,14.78125,1780400,14.78125,14.75,6.6087117 +Emerson Electric Co.,EMR,3/24/93,14.75,14.78125,1900800,14.9375,14.9375,6.6927214 +Emerson Electric Co.,EMR,3/25/93,14.8125,14.84375,924000,14.9375,14.8125,6.6367126 +Emerson Electric Co.,EMR,3/26/93,14.5625,14.875,599200,14.875,14.5625,6.5247025 +Emerson Electric Co.,EMR,3/29/93,14.5625,14.625,845200,14.71875,14.5625,6.5247025 +Emerson Electric Co.,EMR,3/30/93,14.5,14.53125,723200,14.625,14.53125,6.5106997 +Emerson Electric Co.,EMR,3/31/93,14.375,14.59375,1378800,14.59375,14.53125,6.5106997 +Emerson Electric Co.,EMR,4/1/93,14.53125,14.5625,734800,14.6875,14.6875,6.580706 +Emerson Electric Co.,EMR,4/2/93,14.5,14.625,1855600,14.75,14.53125,6.5106997 +Emerson Electric Co.,EMR,4/5/93,14.40625,14.46875,718800,14.71875,14.71875,6.594709 +Emerson Electric Co.,EMR,4/6/93,14.6875,14.71875,2124400,15.03125,14.90625,6.6787167 +Emerson Electric Co.,EMR,4/7/93,14.78125,14.90625,2287600,15.3125,15.25,6.832736 +Emerson Electric Co.,EMR,4/8/93,15.125,15.375,2523200,15.46875,15.21875,6.818733 +Emerson Electric Co.,EMR,4/12/93,15.1875,15.1875,1362000,15.34375,15.34375,6.874739 +Emerson Electric Co.,EMR,4/13/93,15.25,15.28125,517200,15.46875,15.375,6.888742 +Emerson Electric Co.,EMR,4/14/93,15.15625,15.375,990000,15.40625,15.15625,6.790729 +Emerson Electric Co.,EMR,4/15/93,15,15.21875,1293600,15.25,15.21875,6.818733 +Emerson Electric Co.,EMR,4/16/93,15.0625,15.25,1522000,15.25,15.0625,6.748723 +Emerson Electric Co.,EMR,4/19/93,14.9375,15,1122800,15.0625,15,6.7207236 +Emerson Electric Co.,EMR,4/20/93,14.78125,15,689600,15,14.90625,6.6787167 +Emerson Electric Co.,EMR,4/21/93,14.5625,14.84375,1188000,14.875,14.5625,6.5247025 +Emerson Electric Co.,EMR,4/22/93,14.53125,14.65625,1000400,14.8125,14.65625,6.5667067 +Emerson Electric Co.,EMR,4/23/93,14.5,14.53125,764800,14.625,14.53125,6.5106997 +Emerson Electric Co.,EMR,4/26/93,14.375,14.40625,908000,14.5,14.46875,6.482698 +Emerson Electric Co.,EMR,4/27/93,14.40625,14.40625,1015600,14.65625,14.5625,6.5247025 +Emerson Electric Co.,EMR,4/28/93,14.25,14.59375,1666400,14.59375,14.28125,6.3986874 +Emerson Electric Co.,EMR,4/29/93,14.21875,14.25,979200,14.40625,14.3125,6.4126887 +Emerson Electric Co.,EMR,4/30/93,14.28125,14.34375,1753600,14.5625,14.28125,6.3986874 +Emerson Electric Co.,EMR,5/3/93,14.21875,14.3125,913200,14.34375,14.3125,6.4126887 +Emerson Electric Co.,EMR,5/4/93,14.21875,14.3125,1501200,14.46875,14.28125,6.3986874 +Emerson Electric Co.,EMR,5/5/93,14.28125,14.28125,1280400,14.59375,14.5,6.496694 +Emerson Electric Co.,EMR,5/6/93,14.53125,14.53125,887200,14.71875,14.625,6.552706 +Emerson Electric Co.,EMR,5/7/93,14.59375,14.65625,531600,14.8125,14.71875,6.594709 +Emerson Electric Co.,EMR,5/10/93,14.71875,14.75,1048000,14.9375,14.84375,6.650715 +Emerson Electric Co.,EMR,5/11/93,14.8125,14.875,665600,14.90625,14.90625,6.6787167 +Emerson Electric Co.,EMR,5/12/93,14.78125,14.84375,1004000,14.90625,14.875,6.6647162 +Emerson Electric Co.,EMR,5/13/93,14.6875,14.8125,981600,14.84375,14.71875,6.594709 +Emerson Electric Co.,EMR,5/14/93,14.65625,14.71875,660800,14.84375,14.6875,6.580706 +Emerson Electric Co.,EMR,5/17/93,14.46875,14.53125,966000,14.65625,14.59375,6.5790176 +Emerson Electric Co.,EMR,5/18/93,14.53125,14.65625,853200,14.6875,14.5625,6.5649276 +Emerson Electric Co.,EMR,5/19/93,14.46875,14.625,1425600,14.84375,14.75,6.6494594 +Emerson Electric Co.,EMR,5/20/93,14.5625,14.78125,1076000,14.78125,14.65625,6.607193 +Emerson Electric Co.,EMR,5/21/93,14.4375,14.625,1436000,14.71875,14.5625,6.5649276 +Emerson Electric Co.,EMR,5/24/93,14.5625,14.5625,1138000,14.9375,14.875,6.70581 +Emerson Electric Co.,EMR,5/25/93,14.96875,15.0625,1538800,15.1875,15.03125,6.7762465 +Emerson Electric Co.,EMR,5/26/93,14.9375,15.03125,939200,15.15625,15.0625,6.7903357 +Emerson Electric Co.,EMR,5/27/93,15.03125,15.03125,1336800,15.25,15.21875,6.860774 +Emerson Electric Co.,EMR,5/28/93,15.0625,15.1875,954400,15.1875,15.09375,6.804421 +Emerson Electric Co.,EMR,6/1/93,15.03125,15.03125,879600,15.5625,15.53125,7.0016537 +Emerson Electric Co.,EMR,6/2/93,15.4375,15.5625,1592800,15.59375,15.5,6.9875646 +Emerson Electric Co.,EMR,6/3/93,15.34375,15.46875,964400,15.5,15.40625,6.945302 +Emerson Electric Co.,EMR,6/4/93,15.25,15.40625,775200,15.4375,15.34375,6.917123 +Emerson Electric Co.,EMR,6/7/93,15.1875,15.25,707200,15.46875,15.40625,6.945302 +Emerson Electric Co.,EMR,6/8/93,15.25,15.34375,1200800,15.40625,15.3125,6.9030404 +Emerson Electric Co.,EMR,6/9/93,15.25,15.25,742000,15.5,15.375,6.931211 +Emerson Electric Co.,EMR,6/10/93,15.25,15.3125,1384400,15.4375,15.375,6.931211 +Emerson Electric Co.,EMR,6/11/93,15.25,15.375,1043600,15.375,15.34375,6.917123 +Emerson Electric Co.,EMR,6/14/93,15.1875,15.3125,784800,15.3125,15.21875,6.860774 +Emerson Electric Co.,EMR,6/15/93,15,15.21875,967200,15.21875,15.09375,6.804421 +Emerson Electric Co.,EMR,6/16/93,15,15.09375,886000,15.15625,15.09375,6.804421 +Emerson Electric Co.,EMR,6/17/93,14.9375,15,1044000,15.0625,15,6.7621613 +Emerson Electric Co.,EMR,6/18/93,14.96875,15,2156000,15.0625,15,6.7621613 +Emerson Electric Co.,EMR,6/21/93,14.875,15.03125,853200,15.0625,14.9375,6.733984 +Emerson Electric Co.,EMR,6/22/93,14.84375,14.9375,787600,15,15,6.7621613 +Emerson Electric Co.,EMR,6/23/93,14.84375,14.84375,1330800,15.03125,14.90625,6.7198954 +Emerson Electric Co.,EMR,6/24/93,14.84375,14.875,782400,14.9375,14.84375,6.69172 +Emerson Electric Co.,EMR,6/25/93,14.75,14.96875,1021200,14.96875,14.8125,6.677634 +Emerson Electric Co.,EMR,6/28/93,14.65625,14.84375,998400,14.875,14.6875,6.6212792 +Emerson Electric Co.,EMR,6/29/93,14.625,14.71875,1131600,14.75,14.6875,6.6212792 +Emerson Electric Co.,EMR,6/30/93,14.5625,14.625,1536400,14.6875,14.5625,6.5649276 +Emerson Electric Co.,EMR,7/1/93,14.5625,14.625,1374800,14.8125,14.65625,6.607193 +Emerson Electric Co.,EMR,7/2/93,14.5625,14.625,586000,14.65625,14.59375,6.5790176 +Emerson Electric Co.,EMR,7/6/93,14.5,14.65625,1449200,14.65625,14.53125,6.550843 +Emerson Electric Co.,EMR,7/7/93,14.46875,14.5,891600,14.5625,14.46875,6.522668 +Emerson Electric Co.,EMR,7/8/93,14.46875,14.5,932400,14.6875,14.59375,6.5790176 +Emerson Electric Co.,EMR,7/9/93,14.46875,14.5625,1091200,14.5625,14.5625,6.5649276 +Emerson Electric Co.,EMR,7/12/93,14.53125,14.5625,1102800,14.625,14.625,6.593102 +Emerson Electric Co.,EMR,7/13/93,14.59375,14.625,1296800,14.71875,14.6875,6.6212792 +Emerson Electric Co.,EMR,7/14/93,14.65625,14.6875,1065600,14.75,14.75,6.6494594 +Emerson Electric Co.,EMR,7/15/93,14.46875,14.6875,1796000,14.71875,14.53125,6.550843 +Emerson Electric Co.,EMR,7/16/93,14.5625,14.59375,979200,14.625,14.625,6.593102 +Emerson Electric Co.,EMR,7/19/93,14.625,14.625,767200,14.8125,14.6875,6.6212792 +Emerson Electric Co.,EMR,7/20/93,14.46875,14.625,1021600,14.65625,14.5,6.536754 +Emerson Electric Co.,EMR,7/21/93,14.4375,14.4375,1452000,14.53125,14.4375,6.5085783 +Emerson Electric Co.,EMR,7/22/93,14.4375,14.4375,1348400,14.59375,14.5625,6.5649276 +Emerson Electric Co.,EMR,7/23/93,14.40625,14.5,1657200,14.5,14.46875,6.522668 +Emerson Electric Co.,EMR,7/26/93,14.5,14.53125,966000,14.625,14.59375,6.5790176 +Emerson Electric Co.,EMR,7/27/93,14.625,14.65625,1029600,14.78125,14.6875,6.6212792 +Emerson Electric Co.,EMR,7/28/93,14.53125,14.625,1389600,14.71875,14.53125,6.550843 +Emerson Electric Co.,EMR,7/29/93,14.5,14.5625,1590800,14.625,14.5,6.536754 +Emerson Electric Co.,EMR,7/30/93,14.4375,14.5625,548000,14.625,14.5,6.536754 +Emerson Electric Co.,EMR,8/2/93,14.4375,14.5,1243600,14.59375,14.5625,6.5649276 +Emerson Electric Co.,EMR,8/3/93,14.46875,14.5625,1186400,14.65625,14.59375,6.5790176 +Emerson Electric Co.,EMR,8/4/93,14.53125,14.59375,1598000,14.90625,14.875,6.70581 +Emerson Electric Co.,EMR,8/5/93,14.875,14.875,1235600,15.125,15.09375,6.804421 +Emerson Electric Co.,EMR,8/6/93,15,15.03125,1148400,15.09375,15.0625,6.7903357 +Emerson Electric Co.,EMR,8/9/93,15.09375,15.125,1112800,15.3125,15.21875,6.860774 +Emerson Electric Co.,EMR,8/10/93,15.125,15.21875,681200,15.28125,15.15625,6.832598 +Emerson Electric Co.,EMR,8/11/93,15.03125,15.21875,530400,15.21875,15.0625,6.7903357 +Emerson Electric Co.,EMR,8/12/93,14.8125,15.0625,1148400,15.0625,15,6.7621613 +Emerson Electric Co.,EMR,8/13/93,14.9375,15,726800,15.28125,15.21875,6.860774 +Emerson Electric Co.,EMR,8/16/93,15.09375,15.125,520800,15.28125,15.1875,6.8874164 +Emerson Electric Co.,EMR,8/17/93,15.03125,15.1875,861200,15.28125,15.125,6.859073 +Emerson Electric Co.,EMR,8/18/93,15.125,15.125,987200,15.25,15.1875,6.8874164 +Emerson Electric Co.,EMR,8/19/93,15.15625,15.15625,877200,15.21875,15.1875,6.8874164 +Emerson Electric Co.,EMR,8/20/93,15.0625,15.15625,1202400,15.21875,15.125,6.859073 +Emerson Electric Co.,EMR,8/23/93,14.96875,15.09375,856800,15.125,14.96875,6.7882123 +Emerson Electric Co.,EMR,8/24/93,14.9375,15,1655200,15.09375,15.03125,6.8165574 +Emerson Electric Co.,EMR,8/25/93,15.03125,15.03125,1907600,15.15625,15.125,6.859073 +Emerson Electric Co.,EMR,8/26/93,15.0625,15.125,551600,15.1875,15.09375,6.8448997 +Emerson Electric Co.,EMR,8/27/93,14.96875,15.03125,742800,15.09375,15.09375,6.8448997 +Emerson Electric Co.,EMR,8/30/93,15.03125,15.0625,723600,15.21875,15.15625,6.8732452 +Emerson Electric Co.,EMR,8/31/93,15.0625,15.125,960400,15.3125,15.3125,6.9441056 +Emerson Electric Co.,EMR,9/1/93,15.0625,15.28125,808400,15.28125,15.125,6.859073 +Emerson Electric Co.,EMR,9/2/93,15.15625,15.25,692800,15.3125,15.15625,6.8732452 +Emerson Electric Co.,EMR,9/3/93,15.125,15.15625,623600,15.25,15.21875,6.901588 +Emerson Electric Co.,EMR,9/7/93,15.0625,15.28125,734000,15.28125,15.0625,6.830731 +Emerson Electric Co.,EMR,9/8/93,14.96875,15.0625,590400,15.125,15.09375,6.8448997 +Emerson Electric Co.,EMR,9/9/93,15,15.09375,797600,15.125,15.0625,6.830731 +Emerson Electric Co.,EMR,9/10/93,14.90625,15.0625,893600,15.15625,15.15625,6.8732452 +Emerson Electric Co.,EMR,9/13/93,15.15625,15.15625,1108000,15.3125,15.25,6.91576 +Emerson Electric Co.,EMR,9/14/93,15,15.1875,573600,15.21875,15.125,6.859073 +Emerson Electric Co.,EMR,9/15/93,14.96875,15.0625,1287200,15.1875,15.1875,6.8874164 +Emerson Electric Co.,EMR,9/16/93,14.96875,15.1875,1029600,15.1875,15,6.8023887 +Emerson Electric Co.,EMR,9/17/93,14.875,14.875,3040400,15,14.90625,6.7598715 +Emerson Electric Co.,EMR,9/20/93,14.6875,14.90625,1493600,14.90625,14.6875,6.6606693 +Emerson Electric Co.,EMR,9/21/93,14.5,14.65625,1489600,14.71875,14.59375,6.618156 +Emerson Electric Co.,EMR,9/22/93,14.625,14.71875,878400,14.8125,14.6875,6.6606693 +Emerson Electric Co.,EMR,9/23/93,14.625,14.65625,1158400,14.71875,14.625,6.6323237 +Emerson Electric Co.,EMR,9/24/93,14.5,14.59375,1196400,14.65625,14.5625,6.603981 +Emerson Electric Co.,EMR,9/27/93,14.59375,14.59375,1015200,14.8125,14.8125,6.717358 +Emerson Electric Co.,EMR,9/28/93,14.75,14.8125,1278800,14.84375,14.84375,6.7315283 +Emerson Electric Co.,EMR,9/29/93,14.6875,14.8125,1310400,14.84375,14.8125,6.717358 +Emerson Electric Co.,EMR,9/30/93,14.625,14.75,1328400,14.78125,14.71875,6.674841 +Emerson Electric Co.,EMR,10/1/93,14.5625,14.6875,756800,14.6875,14.65625,6.646498 +Emerson Electric Co.,EMR,10/4/93,14.46875,14.625,744800,14.6875,14.53125,6.589813 +Emerson Electric Co.,EMR,10/5/93,14.4375,14.5625,1148400,14.625,14.4375,6.5472975 +Emerson Electric Co.,EMR,10/6/93,14.40625,14.46875,887200,14.53125,14.46875,6.561471 +Emerson Electric Co.,EMR,10/7/93,14.125,14.46875,2675600,14.46875,14.25,6.4622684 +Emerson Electric Co.,EMR,10/8/93,14,14.28125,2256400,14.3125,14.21875,6.4480944 +Emerson Electric Co.,EMR,10/11/93,13.46875,14.125,738000,14.1875,14.09375,6.3914065 +Emerson Electric Co.,EMR,10/12/93,13.84375,14.09375,2146400,14.1875,14.03125,6.3630657 +Emerson Electric Co.,EMR,10/13/93,14,14,1696800,14.1875,14.15625,6.4197507 +Emerson Electric Co.,EMR,10/14/93,13.96875,14.125,2105200,14.1875,14.03125,6.3630657 +Emerson Electric Co.,EMR,10/15/93,13.96875,14.1875,3072000,14.1875,14.0625,6.3772373 +Emerson Electric Co.,EMR,10/18/93,13.90625,14.0625,1369200,14.0625,13.96875,6.3347235 +Emerson Electric Co.,EMR,10/19/93,13.875,13.9375,1716400,14,14,6.3488946 +Emerson Electric Co.,EMR,10/20/93,13.9375,14,1864400,14,13.96875,6.3347235 +Emerson Electric Co.,EMR,10/21/93,13.9375,14,1093600,14.0625,14,6.3488946 +Emerson Electric Co.,EMR,10/22/93,13.96875,14,1511600,14.1875,14,6.3488946 +Emerson Electric Co.,EMR,10/25/93,14,14.0625,1940400,14.25,14.1875,6.4339213 +Emerson Electric Co.,EMR,10/26/93,14.125,14.125,2079600,14.34375,14.3125,6.490611 +Emerson Electric Co.,EMR,10/27/93,14.28125,14.3125,1379200,14.5625,14.46875,6.561471 +Emerson Electric Co.,EMR,10/28/93,14.4375,14.53125,1131600,14.5625,14.46875,6.561471 +Emerson Electric Co.,EMR,10/29/93,14.3125,14.40625,633200,14.46875,14.34375,6.5047827 +Emerson Electric Co.,EMR,11/1/93,14.125,14.28125,729600,14.40625,14.21875,6.4480944 +Emerson Electric Co.,EMR,11/2/93,14.03125,14.21875,2064400,14.25,14.09375,6.3914065 +Emerson Electric Co.,EMR,11/3/93,13.90625,14.09375,1482400,14.125,13.96875,6.3347235 +Emerson Electric Co.,EMR,11/4/93,13.90625,13.96875,1378800,14.0625,14.03125,6.3630657 +Emerson Electric Co.,EMR,11/5/93,13.9375,13.96875,1139600,14.1875,14,6.3488946 +Emerson Electric Co.,EMR,11/8/93,13.875,14,1206400,14,13.90625,6.3063807 +Emerson Electric Co.,EMR,11/9/93,14,14.1875,1696000,14.21875,14.0625,6.3772373 +Emerson Electric Co.,EMR,11/10/93,13.96875,14.125,1352000,14.3125,14.25,6.4622684 +Emerson Electric Co.,EMR,11/11/93,14.25,14.25,864400,14.3125,14.25,6.4622684 +Emerson Electric Co.,EMR,11/12/93,14.125,14.28125,2268000,14.3125,14.1875,6.4339213 +Emerson Electric Co.,EMR,11/15/93,14.15625,14.1875,1138800,14.28125,14.25,6.4622684 +Emerson Electric Co.,EMR,11/16/93,14.15625,14.25,1649200,14.3125,14.28125,6.4764385 +Emerson Electric Co.,EMR,11/17/93,14.03125,14.21875,1450000,14.21875,14.21875,6.4924197 +Emerson Electric Co.,EMR,11/18/93,13.9375,14.125,818400,14.125,13.96875,6.3782673 +Emerson Electric Co.,EMR,11/19/93,13.90625,13.96875,2095200,14.03125,13.9375,6.363996 +Emerson Electric Co.,EMR,11/22/93,13.84375,13.84375,1222400,14,13.90625,6.3497305 +Emerson Electric Co.,EMR,11/23/93,13.90625,14,1052000,14.1875,14.09375,6.4353414 +Emerson Electric Co.,EMR,11/24/93,14,14.0625,908400,14.15625,14.125,6.4496117 +Emerson Electric Co.,EMR,11/26/93,14.125,14.25,226800,14.28125,14.1875,6.478149 +Emerson Electric Co.,EMR,11/29/93,14.25,14.25,1228000,14.34375,14.3125,6.5352273 +Emerson Electric Co.,EMR,11/30/93,14.125,14.3125,1484800,14.3125,14.125,6.4496117 +Emerson Electric Co.,EMR,12/1/93,14.03125,14.15625,1426800,14.1875,14.0625,6.4210744 +Emerson Electric Co.,EMR,12/2/93,13.90625,14,1116000,14.125,13.90625,6.3497305 +Emerson Electric Co.,EMR,12/3/93,13.90625,13.9375,2517600,14.09375,13.96875,6.3782673 +Emerson Electric Co.,EMR,12/6/93,13.875,14,3456000,14.15625,14.09375,6.4353414 +Emerson Electric Co.,EMR,12/7/93,14.25,14.25,2568800,14.4375,14.25,6.5066905 +Emerson Electric Co.,EMR,12/8/93,14.25,14.28125,2080000,14.375,14.3125,6.5352273 +Emerson Electric Co.,EMR,12/9/93,14.34375,14.34375,2446800,14.625,14.59375,6.663649 +Emerson Electric Co.,EMR,12/10/93,14.53125,14.53125,2176400,14.78125,14.625,6.6779156 +Emerson Electric Co.,EMR,12/13/93,14.5625,14.5625,877600,14.8125,14.8125,6.7635345 +Emerson Electric Co.,EMR,12/14/93,14.53125,14.9375,2175200,14.96875,14.6875,6.7064548 +Emerson Electric Co.,EMR,12/15/93,14.625,14.75,2084800,14.875,14.71875,6.7207227 +Emerson Electric Co.,EMR,12/16/93,14.65625,14.71875,1912000,14.90625,14.875,6.7920723 +Emerson Electric Co.,EMR,12/17/93,14.90625,14.90625,2333200,15.125,15.0625,6.8776855 +Emerson Electric Co.,EMR,12/20/93,15,15.0625,1804400,15.1875,15.125,6.906222 +Emerson Electric Co.,EMR,12/21/93,14.90625,15.0625,1336400,15.09375,14.9375,6.820609 +Emerson Electric Co.,EMR,12/22/93,14.875,15,1462000,15,15,6.8491483 +Emerson Electric Co.,EMR,12/23/93,14.8125,15,985200,15,14.84375,6.777802 +Emerson Electric Co.,EMR,12/27/93,14.8125,14.84375,916800,14.9375,14.9375,6.820609 +Emerson Electric Co.,EMR,12/28/93,14.875,14.9375,1094400,15.0625,15.03125,6.863414 +Emerson Electric Co.,EMR,12/29/93,14.96875,15,573600,15.0625,14.96875,6.8348746 +Emerson Electric Co.,EMR,12/30/93,14.9375,14.96875,825600,15.25,15.1875,6.934761 +Emerson Electric Co.,EMR,12/31/93,15.0625,15.21875,680400,15.21875,15.0625,6.8776855 +Emerson Electric Co.,EMR,1/3/94,14.9375,15.03125,911200,15.0625,15,6.8491483 +Emerson Electric Co.,EMR,1/4/94,14.8125,14.96875,987600,15.03125,14.9375,6.820609 +Emerson Electric Co.,EMR,1/5/94,14.90625,15,1313600,15.125,14.90625,6.806339 +Emerson Electric Co.,EMR,1/6/94,14.78125,14.96875,1653600,15,14.78125,6.7492633 +Emerson Electric Co.,EMR,1/7/94,14.84375,14.90625,1046400,15.09375,15.09375,6.891952 +Emerson Electric Co.,EMR,1/10/94,15.125,15.15625,2046400,15.53125,15.46875,7.063181 +Emerson Electric Co.,EMR,1/11/94,15.4375,15.4375,2938400,15.71875,15.6875,7.1630654 +Emerson Electric Co.,EMR,1/12/94,15.46875,15.625,1525200,15.75,15.65625,7.1487966 +Emerson Electric Co.,EMR,1/13/94,15.4375,15.59375,966800,15.71875,15.53125,7.091723 +Emerson Electric Co.,EMR,1/14/94,15.59375,15.65625,848800,15.71875,15.6875,7.1630654 +Emerson Electric Co.,EMR,1/17/94,15.5,15.65625,1430800,15.75,15.625,7.1345263 +Emerson Electric Co.,EMR,1/18/94,15.46875,15.65625,2614000,15.65625,15.5625,7.105991 +Emerson Electric Co.,EMR,1/19/94,15.53125,15.5625,1372400,15.6875,15.5625,7.105991 +Emerson Electric Co.,EMR,1/20/94,15.5625,15.625,1364800,15.75,15.75,7.1916027 +Emerson Electric Co.,EMR,1/21/94,15.71875,15.75,1452000,15.875,15.71875,7.177332 +Emerson Electric Co.,EMR,1/24/94,15.65625,15.71875,879600,15.78125,15.78125,7.2058744 +Emerson Electric Co.,EMR,1/25/94,15.65625,15.71875,1214800,15.75,15.71875,7.177332 +Emerson Electric Co.,EMR,1/26/94,15.625,15.71875,1679200,15.75,15.6875,7.1630654 +Emerson Electric Co.,EMR,1/27/94,15.5625,15.6875,852400,15.6875,15.5625,7.105991 +Emerson Electric Co.,EMR,1/28/94,15.46875,15.625,1058800,15.65625,15.5,7.0774517 +Emerson Electric Co.,EMR,1/31/94,15.1875,15.5625,1588800,15.5625,15.3125,6.9918394 +Emerson Electric Co.,EMR,2/1/94,15.25,15.3125,1382800,15.5,15.375,7.020373 +Emerson Electric Co.,EMR,2/2/94,15.5625,15.5625,3944800,16.0625,15.90625,7.2629447 +Emerson Electric Co.,EMR,2/3/94,15.71875,15.875,1542000,15.96875,15.9375,7.2772145 +Emerson Electric Co.,EMR,2/4/94,15.71875,15.96875,1102400,16,15.84375,7.234412 +Emerson Electric Co.,EMR,2/7/94,15.65625,15.6875,2214800,16.25,16.1875,7.3913717 +Emerson Electric Co.,EMR,2/8/94,16.0625,16.125,2113200,16.3125,16.25,7.4199095 +Emerson Electric Co.,EMR,2/9/94,16.125,16.1875,2595600,16.46875,16.46875,7.5197873 +Emerson Electric Co.,EMR,2/10/94,16.15625,16.46875,1661600,16.46875,16.34375,7.4627132 +Emerson Electric Co.,EMR,2/11/94,16.15625,16.34375,1895600,16.46875,16.15625,7.377099 +Emerson Electric Co.,EMR,2/14/94,15.875,16.09375,1278000,16.1875,15.96875,7.335757 +Emerson Electric Co.,EMR,2/15/94,15.96875,16.09375,1443600,16.1875,16.1875,7.4362483 +Emerson Electric Co.,EMR,2/16/94,16.03125,16.15625,1065200,16.375,16.0625,7.3788247 +Emerson Electric Co.,EMR,2/17/94,15.6875,16.09375,1749600,16.125,15.78125,7.2496243 +Emerson Electric Co.,EMR,2/18/94,15.625,15.78125,1070800,15.90625,15.625,7.1778455 +Emerson Electric Co.,EMR,2/22/94,15.6875,15.6875,1283200,16.25,16.25,7.464957 +Emerson Electric Co.,EMR,2/23/94,15.84375,16.09375,1516000,16.1875,15.9375,7.321401 +Emerson Electric Co.,EMR,2/24/94,15.75,15.8125,1015200,15.9375,15.84375,7.2783356 +Emerson Electric Co.,EMR,2/25/94,15.78125,15.8125,595600,15.96875,15.84375,7.2783356 +Emerson Electric Co.,EMR,2/28/94,15.8125,15.90625,1062000,16.1875,16.09375,7.3931766 +Emerson Electric Co.,EMR,3/1/94,15.8125,16,868400,16.03125,15.875,7.292691 +Emerson Electric Co.,EMR,3/2/94,15.46875,15.75,1780000,15.84375,15.71875,7.2209115 +Emerson Electric Co.,EMR,3/3/94,15.59375,15.6875,1222800,15.71875,15.6875,7.2065554 +Emerson Electric Co.,EMR,3/4/94,15.75,15.75,1192400,16.0625,15.96875,7.335757 +Emerson Electric Co.,EMR,3/7/94,15.71875,16,1032400,16.03125,15.84375,7.2783356 +Emerson Electric Co.,EMR,3/8/94,15.6875,15.8125,576800,15.84375,15.75,7.235269 +Emerson Electric Co.,EMR,3/9/94,15.53125,15.6875,1140800,15.6875,15.6875,7.2065554 +Emerson Electric Co.,EMR,3/10/94,15.59375,15.75,1351600,15.8125,15.75,7.235269 +Emerson Electric Co.,EMR,3/11/94,15.6875,15.875,1286400,16,15.96875,7.335757 +Emerson Electric Co.,EMR,3/14/94,15.65625,15.90625,804000,15.9375,15.6875,7.2065554 +Emerson Electric Co.,EMR,3/15/94,15.59375,15.8125,862000,15.8125,15.59375,7.1634874 +Emerson Electric Co.,EMR,3/16/94,15.5625,15.65625,1015200,15.71875,15.6875,7.2065554 +Emerson Electric Co.,EMR,3/17/94,15.59375,15.8125,990400,15.875,15.84375,7.2783356 +Emerson Electric Co.,EMR,3/18/94,15.65625,15.875,2266000,15.875,15.6875,7.2065554 +Emerson Electric Co.,EMR,3/21/94,15.5,15.5,809600,15.625,15.59375,7.1634874 +Emerson Electric Co.,EMR,3/22/94,15.53125,15.65625,1416800,15.65625,15.53125,7.1347804 +Emerson Electric Co.,EMR,3/23/94,15.53125,15.53125,1839600,15.875,15.78125,7.2496243 +Emerson Electric Co.,EMR,3/24/94,15.6875,15.78125,1028800,15.90625,15.75,7.235269 +Emerson Electric Co.,EMR,3/25/94,15.5,15.75,534400,15.90625,15.5,7.1204233 +Emerson Electric Co.,EMR,3/28/94,15.125,15.4375,1146400,15.46875,15.4375,7.091711 +Emerson Electric Co.,EMR,3/29/94,14.90625,15.5625,1145200,15.5625,14.90625,6.847666 +Emerson Electric Co.,EMR,3/30/94,14.46875,14.875,2191200,14.90625,14.75,6.7758846 +Emerson Electric Co.,EMR,3/31/94,14.46875,14.75,1670800,14.84375,14.84375,6.818951 +Emerson Electric Co.,EMR,4/4/94,14.4375,14.65625,1619200,14.71875,14.65625,6.7328176 +Emerson Electric Co.,EMR,4/5/94,14.6875,14.875,2201200,14.875,14.75,6.7758846 +Emerson Electric Co.,EMR,4/6/94,14.71875,14.8125,1837200,15.1875,15.125,6.9481535 +Emerson Electric Co.,EMR,4/7/94,14.90625,15.0625,1603600,15.21875,15.125,6.9481535 +Emerson Electric Co.,EMR,4/8/94,14.875,15.0625,1049200,15.0625,14.90625,6.847666 +Emerson Electric Co.,EMR,4/11/94,14.78125,14.9375,871600,14.96875,14.90625,6.847666 +Emerson Electric Co.,EMR,4/12/94,14.8125,14.90625,643600,15,14.90625,6.847666 +Emerson Electric Co.,EMR,4/13/94,14.8125,14.90625,909600,14.9375,14.875,6.8333116 +Emerson Electric Co.,EMR,4/14/94,14.78125,14.84375,817600,14.875,14.8125,6.804598 +Emerson Electric Co.,EMR,4/15/94,14.5625,14.84375,1004800,14.84375,14.59375,6.704107 +Emerson Electric Co.,EMR,4/18/94,14.34375,14.5625,976400,14.59375,14.375,6.603616 +Emerson Electric Co.,EMR,4/19/94,14.34375,14.375,1294400,14.53125,14.375,6.603616 +Emerson Electric Co.,EMR,4/20/94,14.03125,14.25,2261600,14.28125,14.21875,6.531837 +Emerson Electric Co.,EMR,4/21/94,14.0625,14.21875,3548000,14.21875,14.125,6.488775 +Emerson Electric Co.,EMR,4/22/94,14.125,14.1875,2078000,14.25,14.125,6.488775 +Emerson Electric Co.,EMR,4/25/94,14.125,14.125,1083200,14.34375,14.28125,6.56055 +Emerson Electric Co.,EMR,4/26/94,14.1875,14.25,1471200,14.4375,14.375,6.603616 +Emerson Electric Co.,EMR,4/28/94,14.28125,14.5,1366000,14.5,14.375,6.603616 +Emerson Electric Co.,EMR,4/29/94,14.3125,14.3125,1824800,14.5625,14.5625,6.6897516 +Emerson Electric Co.,EMR,5/2/94,14.53125,14.59375,1642800,15.25,15.25,7.0055737 +Emerson Electric Co.,EMR,5/3/94,15.125,15.15625,1480800,15.21875,15.15625,6.962508 +Emerson Electric Co.,EMR,5/4/94,15,15.09375,824400,15.125,15.03125,6.905082 +Emerson Electric Co.,EMR,5/5/94,15,15.03125,1277600,15.28125,15.15625,6.962508 +Emerson Electric Co.,EMR,5/6/94,14.78125,15.09375,1120800,15.1875,14.90625,6.847666 +Emerson Electric Co.,EMR,5/9/94,14.78125,14.78125,1038400,15.09375,14.84375,6.818951 +Emerson Electric Co.,EMR,5/10/94,14.8125,14.8125,2072800,15,14.96875,6.876376 +Emerson Electric Co.,EMR,5/11/94,14.9375,14.9375,3395600,15.0625,15,6.89073 +Emerson Electric Co.,EMR,5/12/94,14.8125,14.9375,495200,15,14.84375,6.818951 +Emerson Electric Co.,EMR,5/13/94,14.90625,14.90625,758000,15,14.96875,6.876376 +Emerson Electric Co.,EMR,5/16/94,14.84375,14.90625,1207200,15.09375,15.09375,6.979256 +Emerson Electric Co.,EMR,5/17/94,14.9375,15.0625,1322800,15.09375,14.96875,6.9214582 +Emerson Electric Co.,EMR,5/18/94,14.8125,14.875,1895200,14.96875,14.84375,6.8636565 +Emerson Electric Co.,EMR,5/19/94,14.8125,14.84375,1006800,15,14.90625,6.8925595 +Emerson Electric Co.,EMR,5/20/94,14.875,14.9375,894000,15,14.9375,6.9070044 +Emerson Electric Co.,EMR,5/23/94,14.75,14.90625,993200,14.9375,14.90625,6.8925595 +Emerson Electric Co.,EMR,5/24/94,14.84375,14.875,1366800,15.09375,14.90625,6.8925595 +Emerson Electric Co.,EMR,5/25/94,14.65625,14.84375,937200,14.84375,14.65625,6.7769604 +Emerson Electric Co.,EMR,5/26/94,14.59375,14.6875,1400800,14.8125,14.8125,6.8492093 +Emerson Electric Co.,EMR,5/27/94,14.71875,14.75,514000,14.96875,14.96875,6.9214582 +Emerson Electric Co.,EMR,5/31/94,14.875,14.9375,1319200,15.25,15.25,7.0515056 +Emerson Electric Co.,EMR,6/1/94,14.9375,15.15625,1090800,15.1875,14.96875,6.9214582 +Emerson Electric Co.,EMR,6/2/94,14.9375,15.03125,934400,15.03125,15,6.935908 +Emerson Electric Co.,EMR,6/3/94,14.9375,15,772400,15.1875,15.125,6.99371 +Emerson Electric Co.,EMR,6/6/94,15.09375,15.1875,675200,15.25,15.09375,6.979256 +Emerson Electric Co.,EMR,6/7/94,14.96875,15.0625,772800,15.21875,14.96875,6.9214582 +Emerson Electric Co.,EMR,6/8/94,14.8125,15,587200,15,14.875,6.8781133 +Emerson Electric Co.,EMR,6/9/94,14.6875,14.8125,1019200,14.84375,14.71875,6.8058605 +Emerson Electric Co.,EMR,6/10/94,14.75,14.90625,746000,14.9375,14.8125,6.8492093 +Emerson Electric Co.,EMR,6/13/94,14.71875,14.75,532400,14.90625,14.78125,6.8347573 +Emerson Electric Co.,EMR,6/14/94,14.8125,14.84375,986800,14.96875,14.9375,6.9070044 +Emerson Electric Co.,EMR,6/15/94,14.75,14.90625,975600,14.96875,14.78125,6.8347573 +Emerson Electric Co.,EMR,6/16/94,14.75,14.75,623600,14.90625,14.875,6.8781133 +Emerson Electric Co.,EMR,6/17/94,14.90625,15.0625,1950800,15.0625,15,6.935908 +Emerson Electric Co.,EMR,6/20/94,14.78125,14.96875,934400,15,14.8125,6.8492093 +Emerson Electric Co.,EMR,6/21/94,14.59375,14.84375,1092400,14.84375,14.625,6.7625113 +Emerson Electric Co.,EMR,6/22/94,14.71875,14.78125,1571200,14.9375,14.75,6.8203077 +Emerson Electric Co.,EMR,6/23/94,14.53125,14.71875,1240400,14.8125,14.5625,6.7336116 +Emerson Electric Co.,EMR,6/24/94,14.1875,14.53125,1232800,14.53125,14.375,6.6469116 +Emerson Electric Co.,EMR,6/27/94,14.40625,14.40625,1290800,14.59375,14.5,6.70471 +Emerson Electric Co.,EMR,6/28/94,14.28125,14.5625,1518000,14.5625,14.5,6.70471 +Emerson Electric Co.,EMR,6/29/94,14.4375,14.5,1628400,14.59375,14.4375,6.675807 +Emerson Electric Co.,EMR,6/30/94,14.1875,14.4375,1073200,14.46875,14.21875,6.574662 +Emerson Electric Co.,EMR,7/1/94,14.25,14.25,2048400,14.46875,14.4375,6.675807 +Emerson Electric Co.,EMR,7/5/94,14.34375,14.4375,1502800,14.46875,14.40625,6.6613617 +Emerson Electric Co.,EMR,7/6/94,14.28125,14.375,1291600,14.46875,14.46875,6.6902633 +Emerson Electric Co.,EMR,7/7/94,14.375,14.46875,1970400,14.53125,14.4375,6.675807 +Emerson Electric Co.,EMR,7/8/94,14.28125,14.375,1212000,14.5625,14.5625,6.7336116 +Emerson Electric Co.,EMR,7/11/94,14.34375,14.5625,723600,14.5625,14.375,6.6469116 +Emerson Electric Co.,EMR,7/12/94,14.34375,14.375,847200,14.5625,14.53125,6.7191615 +Emerson Electric Co.,EMR,7/13/94,14.3125,14.5625,1386000,14.625,14.3125,6.6180115 +Emerson Electric Co.,EMR,7/14/94,14.3125,14.375,1506800,14.625,14.5625,6.7336116 +Emerson Electric Co.,EMR,7/15/94,14.5,14.5625,1390800,14.65625,14.65625,6.7769604 +Emerson Electric Co.,EMR,7/18/94,14.625,14.65625,1239200,14.8125,14.8125,6.8492093 +Emerson Electric Co.,EMR,7/19/94,14.78125,14.78125,1430400,15,14.9375,6.9070044 +Emerson Electric Co.,EMR,7/20/94,14.90625,14.96875,926800,15,14.96875,6.9214582 +Emerson Electric Co.,EMR,7/21/94,14.75,14.9375,1091600,14.9375,14.75,6.8203077 +Emerson Electric Co.,EMR,7/22/94,14.65625,14.78125,1121600,14.96875,14.9375,6.9070044 +Emerson Electric Co.,EMR,7/25/94,14.875,14.90625,804800,15.15625,15.03125,6.950356 +Emerson Electric Co.,EMR,7/26/94,15.03125,15.03125,1512400,15.21875,15.21875,7.0370593 +Emerson Electric Co.,EMR,7/27/94,15.09375,15.15625,1702400,15.25,15.1875,7.022609 +Emerson Electric Co.,EMR,7/28/94,15.21875,15.21875,1593600,15.40625,15.28125,7.065956 +Emerson Electric Co.,EMR,7/29/94,15.15625,15.28125,777200,15.28125,15.1875,7.022609 +Emerson Electric Co.,EMR,8/1/94,15.21875,15.28125,802800,15.34375,15.34375,7.094857 +Emerson Electric Co.,EMR,8/2/94,15.0625,15.34375,812800,15.34375,15.09375,6.979256 +Emerson Electric Co.,EMR,8/3/94,15.09375,15.1875,1091200,15.21875,15.15625,7.0081573 +Emerson Electric Co.,EMR,8/4/94,15.03125,15.15625,1249200,15.3125,15.03125,6.950356 +Emerson Electric Co.,EMR,8/5/94,14.9375,15,524000,15.0625,15.0625,6.964809 +Emerson Electric Co.,EMR,8/8/94,15.0625,15.125,438000,15.28125,15.21875,7.0370593 +Emerson Electric Co.,EMR,8/9/94,15.125,15.21875,1122800,15.25,15.21875,7.0370593 +Emerson Electric Co.,EMR,8/10/94,15.15625,15.21875,494400,15.25,15.1875,7.022609 +Emerson Electric Co.,EMR,8/11/94,15.03125,15.21875,815600,15.25,15.09375,6.979256 +Emerson Electric Co.,EMR,8/12/94,15.0625,15.09375,1768800,15.34375,15.34375,7.094857 +Emerson Electric Co.,EMR,8/15/94,15.21875,15.21875,879600,15.40625,15.375,7.154772 +Emerson Electric Co.,EMR,8/16/94,15.375,15.40625,1824800,15.53125,15.46875,7.198395 +Emerson Electric Co.,EMR,8/17/94,15.3125,15.46875,1110800,15.46875,15.3125,7.1256847 +Emerson Electric Co.,EMR,8/18/94,15.125,15.34375,1139600,15.34375,15.21875,7.082058 +Emerson Electric Co.,EMR,8/19/94,15.15625,15.28125,2284000,15.59375,15.5625,7.2420216 +Emerson Electric Co.,EMR,8/22/94,15.46875,15.5,1514000,15.65625,15.5625,7.2420216 +Emerson Electric Co.,EMR,8/23/94,15.53125,15.5625,1207200,15.75,15.6875,7.3001904 +Emerson Electric Co.,EMR,8/24/94,15.46875,15.625,1217600,15.8125,15.65625,7.285652 +Emerson Electric Co.,EMR,8/25/94,15.5,15.6875,911200,15.6875,15.59375,7.2565665 +Emerson Electric Co.,EMR,8/26/94,15.5625,15.65625,1124000,15.84375,15.78125,7.3438187 +Emerson Electric Co.,EMR,8/29/94,15.84375,15.84375,1421600,16,15.84375,7.3729024 +Emerson Electric Co.,EMR,8/30/94,15.78125,15.90625,845200,15.90625,15.8125,7.358366 +Emerson Electric Co.,EMR,8/31/94,15.5,15.75,1393200,15.78125,15.53125,7.227482 +Emerson Electric Co.,EMR,9/1/94,15.46875,15.5,832800,15.59375,15.5,7.212939 +Emerson Electric Co.,EMR,9/2/94,15.3125,15.53125,868800,15.53125,15.34375,7.1402264 +Emerson Electric Co.,EMR,9/6/94,15.1875,15.375,637600,15.375,15.21875,7.082058 +Emerson Electric Co.,EMR,9/7/94,15.09375,15.25,964400,15.25,15.09375,7.0238886 +Emerson Electric Co.,EMR,9/8/94,15,15.03125,1656000,15.21875,15.09375,7.0238886 +Emerson Electric Co.,EMR,9/9/94,14.96875,15,936000,15.15625,15.0625,7.0093493 +Emerson Electric Co.,EMR,9/12/94,14.84375,15.0625,991600,15.09375,14.84375,6.9075556 +Emerson Electric Co.,EMR,9/13/94,14.875,14.875,2053600,15.09375,15.0625,7.0093493 +Emerson Electric Co.,EMR,9/14/94,15.0625,15.0625,1392400,15.15625,15.125,7.038434 +Emerson Electric Co.,EMR,9/15/94,15.0625,15.09375,1560000,15.3125,15.25,7.096597 +Emerson Electric Co.,EMR,9/16/94,15.03125,15.21875,2191600,15.25,15.125,7.038434 +Emerson Electric Co.,EMR,9/19/94,14.9375,15.25,1271200,15.25,15,6.9802623 +Emerson Electric Co.,EMR,9/20/94,14.65625,14.9375,2091600,14.96875,14.65625,6.8202996 +Emerson Electric Co.,EMR,9/21/94,14.4375,14.65625,1437200,14.71875,14.6875,6.8348384 +Emerson Electric Co.,EMR,9/22/94,14.59375,14.71875,1320000,14.78125,14.59375,6.791217 +Emerson Electric Co.,EMR,9/23/94,14.34375,14.59375,1282800,14.59375,14.53125,6.762133 +Emerson Electric Co.,EMR,9/26/94,14.59375,14.59375,1412400,14.96875,14.96875,6.9657226 +Emerson Electric Co.,EMR,9/27/94,14.875,14.90625,1667600,15.03125,14.90625,6.9366393 +Emerson Electric Co.,EMR,9/28/94,14.9375,14.9375,1933200,15.0625,15.0625,7.0093493 +Emerson Electric Co.,EMR,9/29/94,14.9375,15.0625,882000,15.0625,14.96875,6.9657226 +Emerson Electric Co.,EMR,9/30/94,14.84375,15,1033200,15,14.90625,6.9366393 +Emerson Electric Co.,EMR,10/3/94,14.65625,14.84375,1243200,14.875,14.71875,6.8493805 +Emerson Electric Co.,EMR,10/4/94,14.3125,14.625,2000400,14.78125,14.34375,6.6748767 +Emerson Electric Co.,EMR,10/5/94,14.34375,14.40625,2373200,14.5625,14.5625,6.7766733 +Emerson Electric Co.,EMR,10/6/94,14.4375,14.625,1376000,14.625,14.53125,6.762133 +Emerson Electric Co.,EMR,10/7/94,14.40625,14.5,1100400,14.53125,14.5,6.747589 +Emerson Electric Co.,EMR,10/10/94,14.53125,14.625,1868000,14.6875,14.65625,6.8202996 +Emerson Electric Co.,EMR,10/11/94,14.6875,14.6875,2742800,15.1875,15.1875,7.0675163 +Emerson Electric Co.,EMR,10/12/94,15.0625,15.09375,1576000,15.40625,15.375,7.154772 +Emerson Electric Co.,EMR,10/13/94,15.625,15.625,2952000,15.8125,15.6875,7.3001904 +Emerson Electric Co.,EMR,10/14/94,15.46875,15.71875,912400,15.71875,15.59375,7.2565665 +Emerson Electric Co.,EMR,10/17/94,15.4375,15.5625,880400,15.59375,15.53125,7.227482 +Emerson Electric Co.,EMR,10/18/94,15.40625,15.5,1023600,15.5625,15.40625,7.16931 +Emerson Electric Co.,EMR,10/19/94,15.28125,15.40625,1465200,15.71875,15.65625,7.285652 +Emerson Electric Co.,EMR,10/20/94,15.40625,15.65625,1219200,15.65625,15.46875,7.198395 +Emerson Electric Co.,EMR,10/21/94,15.28125,15.46875,793600,15.46875,15.3125,7.1256847 +Emerson Electric Co.,EMR,10/24/94,15.15625,15.4375,1339200,15.4375,15.15625,7.052975 +Emerson Electric Co.,EMR,10/25/94,15.03125,15.15625,1092800,15.1875,15.0625,7.0093493 +Emerson Electric Co.,EMR,10/26/94,15,15.3125,2642400,15.3125,15,6.9802623 +Emerson Electric Co.,EMR,10/27/94,14.9375,15.03125,795200,15.03125,15,6.9802623 +Emerson Electric Co.,EMR,10/28/94,15,15.03125,1743600,15.375,15.375,7.154772 +Emerson Electric Co.,EMR,10/31/94,15.1875,15.40625,726000,15.4375,15.1875,7.0675163 +Emerson Electric Co.,EMR,11/1/94,15.09375,15.15625,2850800,15.6875,15.65625,7.285652 +Emerson Electric Co.,EMR,11/2/94,15.53125,15.6875,1924000,15.6875,15.59375,7.2565665 +Emerson Electric Co.,EMR,11/3/94,15.4375,15.5625,1269600,15.625,15.4375,7.1838555 +Emerson Electric Co.,EMR,11/4/94,15.34375,15.5,1267600,15.5,15.34375,7.1402264 +Emerson Electric Co.,EMR,11/7/94,15.34375,15.34375,918800,15.625,15.5,7.212939 +Emerson Electric Co.,EMR,11/8/94,15.40625,15.46875,1322800,15.71875,15.625,7.2711115 +Emerson Electric Co.,EMR,11/9/94,15.625,15.71875,2870000,15.8125,15.75,7.3292756 +Emerson Electric Co.,EMR,11/10/94,15.71875,15.75,1908000,15.96875,15.84375,7.3729024 +Emerson Electric Co.,EMR,11/11/94,15.65625,15.78125,917200,15.78125,15.71875,7.3147326 +Emerson Electric Co.,EMR,11/14/94,15.75,15.78125,1590000,16,16,7.4456162 +Emerson Electric Co.,EMR,11/15/94,15.6875,16,1030800,16.0625,15.75,7.3292756 +Emerson Electric Co.,EMR,11/16/94,15.6875,15.71875,582400,15.78125,15.78125,7.3438187 +Emerson Electric Co.,EMR,11/17/94,15.4375,15.6875,1069200,15.6875,15.5,7.262409 +Emerson Electric Co.,EMR,11/18/94,15.21875,15.5,1325200,15.5,15.28125,7.1599145 +Emerson Electric Co.,EMR,11/21/94,15.28125,15.34375,1005600,15.5,15.3125,7.1745596 +Emerson Electric Co.,EMR,11/22/94,15,15.28125,1303200,15.3125,15,7.028138 +Emerson Electric Co.,EMR,11/23/94,14.875,14.96875,1388400,15.0625,15,7.028138 +Emerson Electric Co.,EMR,11/25/94,14.96875,15,589200,15.21875,15.21875,7.130634 +Emerson Electric Co.,EMR,11/28/94,14.84375,15.15625,1073200,15.21875,14.90625,6.9842153 +Emerson Electric Co.,EMR,11/29/94,14.625,14.9375,2551200,15.03125,14.75,6.9110007 +Emerson Electric Co.,EMR,11/30/94,14.6875,14.78125,1603600,15,14.75,6.9110007 +Emerson Electric Co.,EMR,12/1/94,14.59375,14.75,1716800,14.78125,14.6875,6.8817186 +Emerson Electric Co.,EMR,12/2/94,14.65625,14.65625,891200,15,15,7.028138 +Emerson Electric Co.,EMR,12/5/94,14.84375,15.03125,663200,15.09375,14.875,6.969572 +Emerson Electric Co.,EMR,12/6/94,14.84375,14.9375,1168000,15.09375,15.0625,7.0574217 +Emerson Electric Co.,EMR,12/7/94,14.78125,14.9375,840400,15.03125,14.78125,6.9256444 +Emerson Electric Co.,EMR,12/8/94,14.78125,14.84375,952400,14.96875,14.8125,6.9402866 +Emerson Electric Co.,EMR,12/9/94,14.75,14.8125,1522800,14.90625,14.84375,6.954931 +Emerson Electric Co.,EMR,12/12/94,14.8125,14.875,660400,15,15,7.028138 +Emerson Electric Co.,EMR,12/13/94,14.96875,15.03125,979600,15.09375,15.03125,7.042781 +Emerson Electric Co.,EMR,12/14/94,14.96875,14.96875,1665200,15.34375,15.21875,7.130634 +Emerson Electric Co.,EMR,12/15/94,15.15625,15.1875,1340400,15.375,15.3125,7.1745596 +Emerson Electric Co.,EMR,12/16/94,15.3125,15.375,2474400,15.46875,15.40625,7.2184825 +Emerson Electric Co.,EMR,12/19/94,15.25,15.34375,917600,15.4375,15.40625,7.2184825 +Emerson Electric Co.,EMR,12/20/94,15.34375,15.34375,1079600,15.5,15.375,7.203841 +Emerson Electric Co.,EMR,12/21/94,15.3125,15.46875,1303600,15.53125,15.3125,7.1745596 +Emerson Electric Co.,EMR,12/22/94,15.34375,15.375,1464800,15.46875,15.375,7.203841 +Emerson Electric Co.,EMR,12/23/94,15.28125,15.40625,539200,15.46875,15.28125,7.1599145 +Emerson Electric Co.,EMR,12/27/94,15.28125,15.34375,849600,15.625,15.625,7.3209796 +Emerson Electric Co.,EMR,12/28/94,15.53125,15.5625,560400,15.6875,15.53125,7.2770524 +Emerson Electric Co.,EMR,12/29/94,15.53125,15.59375,780800,15.625,15.59375,7.3063345 +Emerson Electric Co.,EMR,12/30/94,15.5625,15.625,581200,15.71875,15.59375,7.3063345 +Emerson Electric Co.,EMR,1/3/95,15.4375,15.53125,668000,15.5625,15.5625,7.2916913 +Emerson Electric Co.,EMR,1/4/95,15.375,15.59375,1252000,15.65625,15.53125,7.2770524 +Emerson Electric Co.,EMR,1/5/95,15.5,15.53125,1845200,15.75,15.71875,7.364903 +Emerson Electric Co.,EMR,1/6/95,15.40625,15.8125,1242400,15.84375,15.5,7.262409 +Emerson Electric Co.,EMR,1/9/95,15.5625,15.5625,2716000,15.84375,15.78125,7.394189 +Emerson Electric Co.,EMR,1/10/95,15.6875,15.78125,1900400,15.875,15.71875,7.364903 +Emerson Electric Co.,EMR,1/11/95,15.59375,15.71875,1408800,15.8125,15.78125,7.394189 +Emerson Electric Co.,EMR,1/12/95,15.75,15.75,1420800,15.96875,15.90625,7.452754 +Emerson Electric Co.,EMR,1/13/95,15.875,15.96875,1172800,16.03125,16.03125,7.511322 +Emerson Electric Co.,EMR,1/16/95,15.96875,16,1550800,16.3125,16.21875,7.5991793 +Emerson Electric Co.,EMR,1/17/95,16.03125,16.15625,1454800,16.25,16.25,7.6138144 +Emerson Electric Co.,EMR,1/18/95,16.09375,16.1875,1704000,16.25,16.15625,7.5698924 +Emerson Electric Co.,EMR,1/19/95,16.03125,16.15625,753600,16.1875,16.09375,7.5406055 +Emerson Electric Co.,EMR,1/20/95,16,16.0625,824000,16.15625,16.125,7.555249 +Emerson Electric Co.,EMR,1/23/95,15.84375,15.90625,876000,16.03125,15.96875,7.482038 +Emerson Electric Co.,EMR,1/24/95,15.6875,16.03125,910400,16.03125,15.71875,7.364903 +Emerson Electric Co.,EMR,1/25/95,15.71875,15.78125,1634400,15.8125,15.75,7.379549 +Emerson Electric Co.,EMR,1/26/95,15.75,15.75,936000,15.9375,15.875,7.43811 +Emerson Electric Co.,EMR,1/27/95,15.75,15.90625,718000,15.9375,15.75,7.379549 +Emerson Electric Co.,EMR,1/30/95,15.46875,15.75,961200,15.75,15.53125,7.2770524 +Emerson Electric Co.,EMR,1/31/95,15.53125,15.59375,1001600,15.90625,15.75,7.379549 +Emerson Electric Co.,EMR,2/1/95,15.5,15.78125,1208800,15.84375,15.5,7.262409 +Emerson Electric Co.,EMR,2/2/95,15.5,15.53125,796800,15.84375,15.84375,7.423471 +Emerson Electric Co.,EMR,2/3/95,15.84375,15.84375,1950800,16.0625,15.84375,7.423471 +Emerson Electric Co.,EMR,2/6/95,15.90625,15.90625,731600,16.21875,16.1875,7.5845337 +Emerson Electric Co.,EMR,2/7/95,16.0625,16.1875,872800,16.1875,16.15625,7.5698924 +Emerson Electric Co.,EMR,2/8/95,16.0625,16.15625,1132000,16.21875,16.1875,7.5845337 +Emerson Electric Co.,EMR,2/9/95,16.0625,16.0625,2421600,16.46875,16.46875,7.716309 +Emerson Electric Co.,EMR,2/10/95,16.375,16.4375,725200,16.46875,16.40625,7.6870255 +Emerson Electric Co.,EMR,2/13/95,16.25,16.28125,902800,16.4375,16.40625,7.7377243 +Emerson Electric Co.,EMR,2/14/95,16.40625,16.4375,1168000,16.78125,16.78125,7.9145885 +Emerson Electric Co.,EMR,2/15/95,16.40625,16.6875,1140400,16.6875,16.5,7.78194 +Emerson Electric Co.,EMR,2/16/95,16.28125,16.34375,1446000,16.375,16.34375,7.7082534 +Emerson Electric Co.,EMR,2/17/95,16.28125,16.375,1170800,16.40625,16.28125,7.678771 +Emerson Electric Co.,EMR,2/21/95,16.28125,16.34375,927600,16.53125,16.46875,7.767206 +Emerson Electric Co.,EMR,2/22/95,16.40625,16.46875,1206800,16.53125,16.4375,7.752463 +Emerson Electric Co.,EMR,2/23/95,16.3125,16.5,1187600,16.5625,16.46875,7.767206 +Emerson Electric Co.,EMR,2/24/95,16.34375,16.5,785600,16.5,16.46875,7.767206 +Emerson Electric Co.,EMR,2/27/95,16.1875,16.4375,814000,16.5,16.21875,7.6492996 +Emerson Electric Co.,EMR,2/28/95,16.1875,16.28125,922000,16.53125,16.53125,7.7966814 +Emerson Electric Co.,EMR,3/1/95,16.40625,16.5,1801200,16.53125,16.53125,7.7966814 +Emerson Electric Co.,EMR,3/2/95,16.3125,16.53125,1145600,16.5625,16.3125,7.693515 +Emerson Electric Co.,EMR,3/3/95,16.125,16.28125,1098000,16.28125,16.125,7.6050816 +Emerson Electric Co.,EMR,3/6/95,16.0625,16.0625,940800,16.25,16.21875,7.6492996 +Emerson Electric Co.,EMR,3/7/95,15.96875,16.1875,825600,16.21875,16.03125,7.560861 +Emerson Electric Co.,EMR,3/8/95,15.9375,16.03125,700400,16.0625,15.96875,7.5313883 +Emerson Electric Co.,EMR,3/9/95,15.90625,15.96875,918000,16.03125,15.96875,7.5313883 +Emerson Electric Co.,EMR,3/10/95,16,16.03125,1231600,16.28125,16.15625,7.6198225 +Emerson Electric Co.,EMR,3/13/95,16.125,16.1875,1336000,16.21875,16.1875,7.6345572 +Emerson Electric Co.,EMR,3/14/95,16.1875,16.21875,1047200,16.25,16.21875,7.6492996 +Emerson Electric Co.,EMR,3/15/95,16.03125,16.21875,1050000,16.21875,16.03125,7.560861 +Emerson Electric Co.,EMR,3/16/95,16.0625,16.0625,1130800,16.21875,16.1875,7.6345572 +Emerson Electric Co.,EMR,3/17/95,16.15625,16.1875,2665200,16.3125,16.25,7.664035 +Emerson Electric Co.,EMR,3/20/95,15.9375,16.25,1241200,16.34375,15.96875,7.5313883 +Emerson Electric Co.,EMR,3/21/95,15.96875,16.03125,2003200,16.1875,16.09375,7.590342 +Emerson Electric Co.,EMR,3/22/95,16.0625,16.125,1508000,16.4375,16.34375,7.7082534 +Emerson Electric Co.,EMR,3/23/95,16.28125,16.375,1036800,16.375,16.375,7.7229867 +Emerson Electric Co.,EMR,3/24/95,16.40625,16.40625,1669600,16.59375,16.5,7.78194 +Emerson Electric Co.,EMR,3/27/95,16.53125,16.5625,842400,16.625,16.625,7.8409004 +Emerson Electric Co.,EMR,3/28/95,16.5,16.59375,710000,16.59375,16.59375,7.826156 +Emerson Electric Co.,EMR,3/29/95,16.40625,16.59375,1058000,16.71875,16.40625,7.7377243 +Emerson Electric Co.,EMR,3/30/95,16.3125,16.46875,1817600,16.75,16.6875,7.8703775 +Emerson Electric Co.,EMR,3/31/95,16.53125,16.6875,2206000,16.71875,16.625,7.8409004 +Emerson Electric Co.,EMR,4/3/95,16.53125,16.5625,729200,16.65625,16.65625,7.855633 +Emerson Electric Co.,EMR,4/4/95,16.625,16.625,914000,16.90625,16.90625,7.973544 +Emerson Electric Co.,EMR,4/5/95,16.625,16.84375,710400,16.90625,16.90625,7.973544 +Emerson Electric Co.,EMR,4/6/95,16.6875,16.9375,858800,17.03125,16.6875,7.8703775 +Emerson Electric Co.,EMR,4/7/95,16.375,16.75,1620400,16.84375,16.53125,7.7966814 +Emerson Electric Co.,EMR,4/10/95,16.3125,16.4375,1281200,16.5,16.375,7.7229867 +Emerson Electric Co.,EMR,4/11/95,16.0625,16.4375,2011600,16.46875,16.15625,7.6198225 +Emerson Electric Co.,EMR,4/12/95,16.03125,16.15625,1476000,16.3125,16.3125,7.693515 +Emerson Electric Co.,EMR,4/13/95,16.28125,16.34375,1232400,16.375,16.375,7.7229867 +Emerson Electric Co.,EMR,4/17/95,16.21875,16.4375,1772800,16.46875,16.28125,7.678771 +Emerson Electric Co.,EMR,4/18/95,16.1875,16.3125,1016000,16.3125,16.21875,7.6492996 +Emerson Electric Co.,EMR,4/19/95,16.125,16.25,803600,16.25,16.15625,7.6198225 +Emerson Electric Co.,EMR,4/20/95,16.03125,16.125,1523600,16.15625,16.09375,7.590342 +Emerson Electric Co.,EMR,4/21/95,16.15625,16.25,1286800,16.3125,16.25,7.664035 +Emerson Electric Co.,EMR,4/24/95,16.21875,16.28125,1096800,16.71875,16.625,7.8409004 +Emerson Electric Co.,EMR,4/25/95,16.5625,16.5625,1046800,16.875,16.875,7.958804 +Emerson Electric Co.,EMR,4/26/95,16.8125,16.8125,805200,16.90625,16.84375,7.9440637 +Emerson Electric Co.,EMR,4/27/95,16.78125,16.78125,1610000,17,16.9375,7.988282 +Emerson Electric Co.,EMR,4/28/95,16.78125,16.90625,1216000,16.9375,16.8125,7.929328 +Emerson Electric Co.,EMR,5/1/95,16.8125,16.8125,869200,16.96875,16.96875,8.00302 +Emerson Electric Co.,EMR,5/2/95,16.8125,17.125,1518000,17.21875,16.84375,7.9440637 +Emerson Electric Co.,EMR,5/3/95,16.9375,16.9375,1321600,17.15625,17.15625,8.091449 +Emerson Electric Co.,EMR,5/4/95,17.09375,17.15625,1938800,17.3125,17.1875,8.106188 +Emerson Electric Co.,EMR,5/5/95,16.96875,17.25,838400,17.25,17.03125,8.0325 +Emerson Electric Co.,EMR,5/8/95,17,17.09375,1868000,17.1875,17.125,8.076713 +Emerson Electric Co.,EMR,5/9/95,17.15625,17.21875,1902400,17.34375,17.28125,8.150407 +Emerson Electric Co.,EMR,5/10/95,17.21875,17.34375,1116800,17.375,17.25,8.13567 +Emerson Electric Co.,EMR,5/11/95,17.28125,17.3125,1895600,17.5625,17.5625,8.283051 +Emerson Electric Co.,EMR,5/12/95,17.40625,17.53125,1171200,17.59375,17.59375,8.297789 +Emerson Electric Co.,EMR,5/15/95,17.40625,17.46875,1684400,17.5625,17.5,8.304313 +Emerson Electric Co.,EMR,5/16/95,17.40625,17.5,1424800,17.53125,17.5,8.304313 +Emerson Electric Co.,EMR,5/17/95,17.46875,17.5,1447600,17.5625,17.5,8.304313 +Emerson Electric Co.,EMR,5/18/95,17.25,17.4375,748800,17.46875,17.25,8.185685 +Emerson Electric Co.,EMR,5/19/95,17.0625,17.25,1807200,17.3125,17.0625,8.096709 +Emerson Electric Co.,EMR,5/22/95,17,17.0625,2172400,17.28125,17.09375,8.111532 +Emerson Electric Co.,EMR,5/23/95,17.0625,17.125,1355200,17.15625,17.125,8.126366 +Emerson Electric Co.,EMR,5/24/95,16.875,17.125,1934800,17.1875,16.9375,8.037392 +Emerson Electric Co.,EMR,5/25/95,16.84375,16.875,2202400,17.0625,17.03125,8.081883 +Emerson Electric Co.,EMR,5/26/95,16.8125,17,766000,17,16.875,8.007731 +Emerson Electric Co.,EMR,5/30/95,16.6875,16.8125,1092800,16.90625,16.90625,8.022563 +Emerson Electric Co.,EMR,5/31/95,16.875,16.9375,2088000,17.1875,17.1875,8.156026 +Emerson Electric Co.,EMR,6/1/95,17,17.125,1996400,17.1875,17,8.067049 +Emerson Electric Co.,EMR,6/2/95,17,17,1658800,17.3125,17.0625,8.096709 +Emerson Electric Co.,EMR,6/5/95,16.96875,17.03125,1481600,17.125,17,8.067049 +Emerson Electric Co.,EMR,6/6/95,17.0625,17.09375,1404000,17.25,17.21875,8.1708555 +Emerson Electric Co.,EMR,6/7/95,17,17.21875,768400,17.21875,17,8.067049 +Emerson Electric Co.,EMR,6/8/95,16.9375,17,1017600,17.03125,16.96875,8.052218 +Emerson Electric Co.,EMR,6/9/95,16.84375,16.9375,2823600,17,16.96875,8.052218 +Emerson Electric Co.,EMR,6/12/95,16.9375,16.96875,1202800,17.125,17.09375,8.111532 +Emerson Electric Co.,EMR,6/13/95,17.09375,17.15625,1252800,17.1875,17.1875,8.156026 +Emerson Electric Co.,EMR,6/14/95,17.125,17.15625,1300800,17.25,17.25,8.185685 +Emerson Electric Co.,EMR,6/15/95,17.125,17.21875,1587600,17.28125,17.15625,8.141195 +Emerson Electric Co.,EMR,6/16/95,17.15625,17.15625,3200000,17.375,17.375,8.244998 +Emerson Electric Co.,EMR,6/19/95,17.375,17.375,764000,17.53125,17.5,8.304313 +Emerson Electric Co.,EMR,6/20/95,17.40625,17.46875,1380800,17.53125,17.46875,8.289487 +Emerson Electric Co.,EMR,6/21/95,17.3125,17.46875,1483600,17.46875,17.375,8.244998 +Emerson Electric Co.,EMR,6/22/95,17.375,17.4375,1450000,17.6875,17.625,8.363629 +Emerson Electric Co.,EMR,6/23/95,17.5,17.5625,1074000,17.625,17.625,8.363629 +Emerson Electric Co.,EMR,6/26/95,17.59375,17.59375,2099600,18,18,8.541582 +Emerson Electric Co.,EMR,6/27/95,17.46875,17.96875,1188400,17.96875,17.46875,8.289487 +Emerson Electric Co.,EMR,6/28/95,17.40625,17.40625,2232800,17.8125,17.75,8.42295 +Emerson Electric Co.,EMR,6/29/95,17.46875,17.75,1765600,17.78125,17.71875,8.408117 +Emerson Electric Co.,EMR,6/30/95,17.6875,17.75,1844000,17.875,17.875,8.482264 +Emerson Electric Co.,EMR,7/3/95,17.8125,17.875,675600,17.9375,17.9375,8.511922 +Emerson Electric Co.,EMR,7/5/95,17.8125,17.84375,1361200,18.1875,18.125,8.600898 +Emerson Electric Co.,EMR,7/6/95,17.8125,18.125,1600800,18.15625,18.15625,8.615726 +Emerson Electric Co.,EMR,7/7/95,18.0625,18.15625,1906800,18.84375,18.8125,8.92714 +Emerson Electric Co.,EMR,7/10/95,18.59375,18.75,1767200,18.8125,18.8125,8.92714 +Emerson Electric Co.,EMR,7/11/95,18.3125,18.625,1286800,18.8125,18.34375,8.704702 +Emerson Electric Co.,EMR,7/12/95,18.03125,18.28125,2137200,18.28125,18.125,8.600898 +Emerson Electric Co.,EMR,7/13/95,17.90625,18.1875,1049200,18.1875,17.9375,8.511922 +Emerson Electric Co.,EMR,7/14/95,17.625,17.625,2212000,17.90625,17.90625,8.497092 +Emerson Electric Co.,EMR,7/17/95,17.9375,17.96875,1063600,18.28125,18.21875,8.64539 +Emerson Electric Co.,EMR,7/18/95,17.90625,18.1875,1248800,18.21875,17.90625,8.497092 +Emerson Electric Co.,EMR,7/19/95,17.53125,17.84375,1778000,18,17.9375,8.511922 +Emerson Electric Co.,EMR,7/20/95,17.6875,17.8125,1036800,17.96875,17.9375,8.511922 +Emerson Electric Co.,EMR,7/21/95,17.78125,17.9375,1133200,18.09375,17.90625,8.497092 +Emerson Electric Co.,EMR,7/24/95,17.96875,17.96875,882800,18.375,18.3125,8.68987 +Emerson Electric Co.,EMR,7/25/95,18.03125,18.28125,1449200,18.3125,18.09375,8.586068 +Emerson Electric Co.,EMR,7/26/95,17.71875,18.15625,1471200,18.25,17.71875,8.408117 +Emerson Electric Co.,EMR,7/27/95,17.78125,17.78125,859600,18.03125,17.9375,8.511922 +Emerson Electric Co.,EMR,7/28/95,17.65625,17.9375,767200,17.9375,17.65625,8.37846 +Emerson Electric Co.,EMR,7/31/95,17.53125,17.6875,1095200,17.71875,17.6875,8.39329 +Emerson Electric Co.,EMR,8/1/95,17.4375,17.625,1325200,17.8125,17.8125,8.452608 +Emerson Electric Co.,EMR,8/2/95,17.65625,18.0625,1898400,18.1875,17.71875,8.408117 +Emerson Electric Co.,EMR,8/3/95,17.625,17.65625,1999600,17.75,17.65625,8.37846 +Emerson Electric Co.,EMR,8/4/95,17.625,17.65625,1234800,17.75,17.71875,8.408117 +Emerson Electric Co.,EMR,8/7/95,17.6875,17.75,586400,17.96875,17.875,8.482264 +Emerson Electric Co.,EMR,8/8/95,17.71875,17.84375,1089600,18.15625,18.125,8.600898 +Emerson Electric Co.,EMR,8/9/95,17.84375,18.09375,796800,18.1875,18,8.541582 +Emerson Electric Co.,EMR,8/10/95,17.6875,17.90625,740400,18.03125,17.84375,8.467436 +Emerson Electric Co.,EMR,8/11/95,17.4375,17.8125,1040000,17.8125,17.5,8.304313 +Emerson Electric Co.,EMR,8/14/95,17.4375,17.5,1124800,17.90625,17.8125,8.452608 +Emerson Electric Co.,EMR,8/15/95,17.8125,17.8125,2096400,18.15625,18.03125,8.556412 +Emerson Electric Co.,EMR,8/16/95,17.75,17.875,1571200,17.90625,17.875,8.540284 +Emerson Electric Co.,EMR,8/17/95,17.78125,17.90625,1034000,17.90625,17.84375,8.525353 +Emerson Electric Co.,EMR,8/18/95,17.6875,17.90625,1084400,17.96875,17.71875,8.465631 +Emerson Electric Co.,EMR,8/21/95,17.65625,17.78125,903600,17.8125,17.6875,8.450701 +Emerson Electric Co.,EMR,8/22/95,17.5,17.65625,865600,17.6875,17.5625,8.390981 +Emerson Electric Co.,EMR,8/23/95,17.5,17.53125,1030400,17.59375,17.5,8.361116 +Emerson Electric Co.,EMR,8/24/95,17.46875,17.53125,1262800,17.59375,17.5625,8.390981 +Emerson Electric Co.,EMR,8/25/95,17.5625,17.5625,782400,17.78125,17.71875,8.465631 +Emerson Electric Co.,EMR,8/28/95,17.625,17.78125,785200,17.8125,17.6875,8.450701 +Emerson Electric Co.,EMR,8/29/95,17.59375,17.65625,1009200,17.78125,17.78125,8.495493 +Emerson Electric Co.,EMR,8/30/95,17.75,17.78125,1110000,17.9375,17.78125,8.495493 +Emerson Electric Co.,EMR,8/31/95,17.78125,17.8125,1112800,17.90625,17.84375,8.525353 +Emerson Electric Co.,EMR,9/1/95,17.84375,17.875,648400,18.09375,18.09375,8.644796 +Emerson Electric Co.,EMR,9/5/95,17.9375,18.125,1266800,18.1875,18.1875,8.689587 +Emerson Electric Co.,EMR,9/6/95,17.96875,18.125,962000,18.21875,18.0625,8.629866 +Emerson Electric Co.,EMR,9/7/95,17.8125,18.09375,790400,18.09375,17.875,8.540284 +Emerson Electric Co.,EMR,9/8/95,17.84375,17.9375,949600,18.0625,18.0625,8.629866 +Emerson Electric Co.,EMR,9/11/95,17.9375,18.15625,1305200,18.15625,17.96875,8.585076 +Emerson Electric Co.,EMR,9/12/95,17.90625,18,1174000,18.03125,18,8.60001 +Emerson Electric Co.,EMR,9/13/95,17.90625,18.03125,1804800,18.1875,18.15625,8.67466 +Emerson Electric Co.,EMR,9/14/95,18.125,18.1875,1575200,18.46875,18.46875,8.823968 +Emerson Electric Co.,EMR,9/15/95,18.25,18.75,3408800,18.75,18.25,8.71946 +Emerson Electric Co.,EMR,9/18/95,18.21875,18.3125,1262800,18.375,18.28125,8.734382 +Emerson Electric Co.,EMR,9/19/95,18.21875,18.28125,1617600,18.46875,18.46875,8.823968 +Emerson Electric Co.,EMR,9/20/95,18,18.375,825200,18.46875,18.0625,8.629866 +Emerson Electric Co.,EMR,9/21/95,17.9375,18.0625,1212800,18.25,18,8.60001 +Emerson Electric Co.,EMR,9/22/95,17.71875,17.8125,1890400,17.96875,17.875,8.540284 +Emerson Electric Co.,EMR,9/25/95,17.8125,17.8125,3476400,18.0625,18.03125,8.614935 +Emerson Electric Co.,EMR,9/26/95,17.96875,18.03125,1650000,18.09375,18.03125,8.614935 +Emerson Electric Co.,EMR,9/27/95,17.8125,17.96875,2537200,18.03125,17.84375,8.525353 +Emerson Electric Co.,EMR,9/28/95,17.78125,17.875,853600,18.03125,18.03125,8.614935 +Emerson Electric Co.,EMR,9/29/95,17.84375,18.03125,1660800,18.125,17.875,8.540284 +Emerson Electric Co.,EMR,10/2/95,17.6875,17.8125,994400,17.84375,17.75,8.480565 +Emerson Electric Co.,EMR,10/3/95,17.78125,17.8125,1963200,17.96875,17.875,8.540284 +Emerson Electric Co.,EMR,10/4/95,17.65625,17.8125,2118800,17.875,17.6875,8.450701 +Emerson Electric Co.,EMR,10/5/95,17.4375,17.625,3808800,17.71875,17.5625,8.390981 +Emerson Electric Co.,EMR,10/6/95,17.40625,17.5,1081600,17.71875,17.40625,8.316327 +Emerson Electric Co.,EMR,10/9/95,17.3125,17.40625,1173200,17.5,17.4375,8.33126 +Emerson Electric Co.,EMR,10/10/95,17.15625,17.15625,2524800,17.53125,17.53125,8.37605 +Emerson Electric Co.,EMR,10/11/95,17.5,17.5625,1134800,17.6875,17.5625,8.390981 +Emerson Electric Co.,EMR,10/12/95,17.53125,17.625,1350800,17.71875,17.5625,8.390981 +Emerson Electric Co.,EMR,10/13/95,17.53125,17.53125,1360400,17.78125,17.65625,8.43577 +Emerson Electric Co.,EMR,10/16/95,17.46875,17.6875,1268400,17.9375,17.9375,8.570146 +Emerson Electric Co.,EMR,10/17/95,17.625,17.9375,988800,17.9375,17.84375,8.525353 +Emerson Electric Co.,EMR,10/18/95,17.8125,17.90625,1981200,18.0625,17.8125,8.5104265 +Emerson Electric Co.,EMR,10/19/95,17.6875,17.8125,881200,17.90625,17.8125,8.5104265 +Emerson Electric Co.,EMR,10/20/95,17.6875,17.8125,778000,17.8125,17.78125,8.495493 +Emerson Electric Co.,EMR,10/23/95,17.59375,17.625,785600,17.8125,17.78125,8.495493 +Emerson Electric Co.,EMR,10/24/95,17.59375,17.84375,1073600,18.03125,18,8.60001 +Emerson Electric Co.,EMR,10/25/95,17.78125,17.90625,1710000,18.03125,17.8125,8.5104265 +Emerson Electric Co.,EMR,10/26/95,17.71875,17.875,1523600,17.9375,17.71875,8.465631 +Emerson Electric Co.,EMR,10/27/95,17.4375,17.65625,1376800,17.6875,17.625,8.420837 +Emerson Electric Co.,EMR,10/30/95,17.625,17.625,1047600,18.125,18.09375,8.644796 +Emerson Electric Co.,EMR,10/31/95,17.8125,18.09375,1396800,18.25,17.8125,8.5104265 +Emerson Electric Co.,EMR,11/1/95,17.96875,18.125,1468000,18.125,18.0625,8.629866 +Emerson Electric Co.,EMR,11/2/95,18.4375,18.46875,1248400,18.71875,18.71875,8.943413 +Emerson Electric Co.,EMR,11/3/95,18.40625,18.5625,943200,18.625,18.5,8.838899 +Emerson Electric Co.,EMR,11/6/95,18.21875,18.5625,1117200,18.5625,18.25,8.71946 +Emerson Electric Co.,EMR,11/7/95,18.21875,18.28125,1370000,18.5625,18.5,8.838899 +Emerson Electric Co.,EMR,11/8/95,18.53125,18.625,883200,18.875,18.875,9.01806 +Emerson Electric Co.,EMR,11/9/95,18.46875,18.84375,1569200,18.84375,18.5,8.838899 +Emerson Electric Co.,EMR,11/10/95,18.375,18.5,968000,18.6875,18.375,8.779176 +Emerson Electric Co.,EMR,11/13/95,18.375,18.4375,1247200,18.71875,18.6875,8.928482 +Emerson Electric Co.,EMR,11/14/95,18.625,18.71875,1100800,18.78125,18.6875,8.928482 +Emerson Electric Co.,EMR,11/15/95,18.4375,18.5625,974800,18.625,18.59375,8.942309 +Emerson Electric Co.,EMR,11/16/95,18.5625,18.65625,1007600,18.875,18.875,9.077561 +Emerson Electric Co.,EMR,11/17/95,18.6875,18.9375,1552000,18.96875,18.875,9.077561 +Emerson Electric Co.,EMR,11/20/95,18.53125,18.8125,1372800,18.875,18.5625,8.927278 +Emerson Electric Co.,EMR,11/21/95,18.4375,18.5625,1810000,18.65625,18.53125,8.912256 +Emerson Electric Co.,EMR,11/22/95,18.1875,18.5,1341600,18.59375,18.46875,8.882187 +Emerson Electric Co.,EMR,11/24/95,18.375,18.40625,359200,18.5,18.5,8.897223 +Emerson Electric Co.,EMR,11/27/95,18.4375,18.46875,1172400,18.53125,18.46875,8.882187 +Emerson Electric Co.,EMR,11/28/95,18.34375,18.40625,927200,18.8125,18.8125,9.047511 +Emerson Electric Co.,EMR,11/29/95,18.75,18.78125,2571200,19.375,19.34375,9.303005 +Emerson Electric Co.,EMR,11/30/95,19.34375,19.40625,1714800,19.625,19.53125,9.393184 +Emerson Electric Co.,EMR,12/1/95,19.25,19.75,1471200,19.75,19.375,9.318033 +Emerson Electric Co.,EMR,12/4/95,19.34375,19.375,1304000,19.59375,19.53125,9.393184 +Emerson Electric Co.,EMR,12/5/95,19.65625,19.65625,2445200,20.25,20.125,9.678735 +Emerson Electric Co.,EMR,12/6/95,20.0625,20.125,1234000,20.28125,20.21875,9.72382 +Emerson Electric Co.,EMR,12/7/95,20,20,1256000,20.25,20.164062,9.697521 +Emerson Electric Co.,EMR,12/8/95,19.875,20.25,808000,20.25,19.875,9.5585 +Emerson Electric Co.,EMR,12/11/95,19.625,19.84375,997200,19.84375,19.65625,9.4532995 +Emerson Electric Co.,EMR,12/12/95,19.625,19.6875,992400,19.96875,19.9375,9.588558 +Emerson Electric Co.,EMR,12/13/95,19.8125,19.875,984800,20.125,20.09375,9.663703 +Emerson Electric Co.,EMR,12/14/95,19.96875,20.1875,1260000,20.28125,20.0625,9.648674 +Emerson Electric Co.,EMR,12/15/95,19.90625,19.96875,2466000,20.03125,20,9.618612 +Emerson Electric Co.,EMR,12/18/95,19.625,19.90625,1142800,19.9375,19.65625,9.4532995 +Emerson Electric Co.,EMR,12/19/95,19.25,19.53125,3646000,19.6875,19.40625,9.333066 +Emerson Electric Co.,EMR,12/20/95,19.40625,19.40625,2061600,19.71875,19.65625,9.4532995 +Emerson Electric Co.,EMR,12/21/95,19.53125,19.59375,1306400,19.84375,19.84375,9.543469 +Emerson Electric Co.,EMR,12/22/95,19.65625,19.65625,833200,19.8125,19.6875,9.468329 +Emerson Electric Co.,EMR,12/26/95,19.5625,19.6875,1202400,19.6875,19.625,9.438268 +Emerson Electric Co.,EMR,12/27/95,19.625,19.6875,785200,19.84375,19.84375,9.543469 +Emerson Electric Co.,EMR,12/28/95,19.75,19.84375,1080000,19.96875,19.90625,9.573525 +Emerson Electric Co.,EMR,12/29/95,19.9375,19.9375,906800,20.4375,20.4375,9.829024 +Emerson Electric Co.,EMR,1/2/96,20.15625,20.28125,1289600,20.4375,20.34375,9.783929 +Emerson Electric Co.,EMR,1/3/96,20.125,20.375,1438800,20.40625,20.15625,9.693761 +Emerson Electric Co.,EMR,1/4/96,19.75,20.21875,2161200,20.375,20.09375,9.663703 +Emerson Electric Co.,EMR,1/5/96,19.875,20.125,899200,20.125,20.09375,9.663703 +Emerson Electric Co.,EMR,1/8/96,20.03125,20.0625,288400,20.28125,20.28125,9.75388 +Emerson Electric Co.,EMR,1/9/96,20.125,20.4375,987600,20.4375,20.1875,9.708791 +Emerson Electric Co.,EMR,1/10/96,19.65625,20.0625,1760400,20.09375,19.71875,9.483355 +Emerson Electric Co.,EMR,1/11/96,19.6875,19.75,1512000,19.9375,19.9375,9.588558 +Emerson Electric Co.,EMR,1/12/96,19.78125,19.9375,1220000,20.03125,19.875,9.5585 +Emerson Electric Co.,EMR,1/15/96,19.6875,19.84375,1076800,19.9375,19.875,9.5585 +Emerson Electric Co.,EMR,1/16/96,19.5625,19.84375,1475200,19.84375,19.8125,9.528443 +Emerson Electric Co.,EMR,1/17/96,19.625,19.8125,1730400,19.84375,19.71875,9.483355 +Emerson Electric Co.,EMR,1/18/96,19.65625,19.71875,1183200,20.21875,20.125,9.678735 +Emerson Electric Co.,EMR,1/19/96,19.9375,20.0625,1356000,20.15625,20.09375,9.663703 +Emerson Electric Co.,EMR,1/22/96,19.8125,20.0625,1402400,20.09375,19.875,9.5585 +Emerson Electric Co.,EMR,1/23/96,19.59375,19.8125,1495200,19.90625,19.8125,9.528443 +Emerson Electric Co.,EMR,1/24/96,19.84375,19.84375,1719200,20.375,20.21875,9.72382 +Emerson Electric Co.,EMR,1/25/96,20.1875,20.21875,2918800,20.59375,20.5,9.859085 +Emerson Electric Co.,EMR,1/26/96,20.3125,20.4375,1996000,20.71875,20.71875,9.964285 +Emerson Electric Co.,EMR,1/29/96,20.65625,20.71875,1520000,20.84375,20.84375,10.024406 +Emerson Electric Co.,EMR,1/30/96,20.75,20.8125,1086400,20.96875,20.875,10.03943 +Emerson Electric Co.,EMR,1/31/96,20.71875,20.875,940000,20.9375,20.9375,10.069489 +Emerson Electric Co.,EMR,2/1/96,20.75,20.9375,1451200,21,20.96875,10.084515 +Emerson Electric Co.,EMR,2/2/96,20.96875,21.0625,2864400,21.21875,21.125,10.159661 +Emerson Electric Co.,EMR,2/5/96,20.90625,21,1129600,21.15625,21.15625,10.174692 +Emerson Electric Co.,EMR,2/6/96,20.90625,21.125,1800400,21.125,21.125,10.159661 +Emerson Electric Co.,EMR,2/7/96,21.09375,21.125,1034400,21.40625,21.40625,10.294928 +Emerson Electric Co.,EMR,2/8/96,21.21875,21.28125,1256400,21.59375,21.5,10.340013 +Emerson Electric Co.,EMR,2/9/96,21.28125,21.5,1788400,21.6875,21.375,10.279899 +Emerson Electric Co.,EMR,2/12/96,20.875,21.25,2321600,21.375,20.9375,10.069489 +Emerson Electric Co.,EMR,2/13/96,20.875,20.875,2425200,21.375,21.09375,10.144638 +Emerson Electric Co.,EMR,2/14/96,20.6875,21.09375,1834800,21.15625,20.6875,9.949253 +Emerson Electric Co.,EMR,2/15/96,20.71875,20.71875,2098400,21.1875,21.09375,10.144638 +Emerson Electric Co.,EMR,2/16/96,20.75,21.03125,1974000,21.0625,20.75,9.979314 +Emerson Electric Co.,EMR,2/20/96,20.34375,20.5,1110400,20.625,20.40625,9.813995 +Emerson Electric Co.,EMR,2/21/96,20.0625,20.28125,2162400,20.5,20.1875,9.767424 +Emerson Electric Co.,EMR,2/22/96,20.34375,20.34375,4684800,20.875,20.8125,10.069824 +Emerson Electric Co.,EMR,2/23/96,20.40625,20.96875,1548800,20.96875,20.46875,9.903504 +Emerson Electric Co.,EMR,2/26/96,20.25,20.375,1518400,20.5625,20.25,9.797665 +Emerson Electric Co.,EMR,2/27/96,20,20.28125,1856800,20.3125,20.1875,9.767424 +Emerson Electric Co.,EMR,2/28/96,19.75,20.1875,2499600,20.28125,19.8125,9.585989 +Emerson Electric Co.,EMR,2/29/96,19.46875,19.78125,3584800,20,19.46875,9.419669 +Emerson Electric Co.,EMR,3/1/96,19.4375,19.625,2578400,19.84375,19.84375,9.601106 +Emerson Electric Co.,EMR,3/4/96,19.9375,19.96875,2652400,20.4375,20.40625,9.873267 +Emerson Electric Co.,EMR,3/5/96,20.28125,20.4375,2021600,20.625,20.5625,9.948861 +Emerson Electric Co.,EMR,3/6/96,20.21875,20.5625,1776000,20.65625,20.25,9.797665 +Emerson Electric Co.,EMR,3/7/96,20.0625,20.1875,1176000,20.3125,20.1875,9.767424 +Emerson Electric Co.,EMR,3/8/96,19.4375,19.4375,1743600,20.03125,19.78125,9.570867 +Emerson Electric Co.,EMR,3/11/96,19.75,19.78125,1446800,20.15625,20,9.676708 +Emerson Electric Co.,EMR,3/12/96,19.75,19.875,928800,20.0625,19.96875,9.66159 +Emerson Electric Co.,EMR,3/13/96,19.5625,19.9375,1518800,19.96875,19.71875,9.540628 +Emerson Electric Co.,EMR,3/14/96,19.75,19.78125,1413200,20.15625,19.90625,9.631344 +Emerson Electric Co.,EMR,3/15/96,19.78125,19.875,1823200,20.0625,19.96875,9.66159 +Emerson Electric Co.,EMR,3/18/96,20,20.03125,1712800,20.53125,20.53125,9.9337435 +Emerson Electric Co.,EMR,3/19/96,20.28125,20.53125,1618400,20.71875,20.4375,9.888389 +Emerson Electric Co.,EMR,3/20/96,20.3125,20.53125,1055600,20.625,20.40625,9.873267 +Emerson Electric Co.,EMR,3/21/96,20.125,20.46875,936000,20.71875,20.125,9.737187 +Emerson Electric Co.,EMR,3/22/96,20.1875,20.21875,689600,20.5,20.4375,9.888389 +Emerson Electric Co.,EMR,3/25/96,20.375,20.5625,988800,20.65625,20.40625,9.873267 +Emerson Electric Co.,EMR,3/26/96,20.46875,20.46875,1592400,20.6875,20.625,9.979101 +Emerson Electric Co.,EMR,3/27/96,20.53125,20.6875,1009600,20.75,20.6875,10.009341 +Emerson Electric Co.,EMR,3/28/96,20.40625,20.5,1523200,20.71875,20.71875,10.024461 +Emerson Electric Co.,EMR,3/29/96,20.125,20.96875,1754000,20.96875,20.1875,9.767424 +Emerson Electric Co.,EMR,4/1/96,20.28125,20.28125,1523600,20.65625,20.625,9.979101 +Emerson Electric Co.,EMR,4/2/96,20.71875,20.75,1152400,20.875,20.875,10.10006 +Emerson Electric Co.,EMR,4/3/96,20.6875,20.75,1097600,21.09375,21.03125,10.175657 +Emerson Electric Co.,EMR,4/4/96,20.9375,21.03125,1246800,21.03125,21.03125,10.175657 +Emerson Electric Co.,EMR,4/8/96,20.40625,20.78125,809200,20.84375,20.4375,9.888389 +Emerson Electric Co.,EMR,4/9/96,20.09375,20.125,1616000,20.375,20.09375,9.722064 +Emerson Electric Co.,EMR,4/10/96,19.90625,20.125,1245600,20.125,19.9375,9.646465 +Emerson Electric Co.,EMR,4/11/96,19.375,19.875,2081600,19.875,19.5625,9.465028 +Emerson Electric Co.,EMR,4/12/96,19.53125,19.6875,1342800,19.78125,19.71875,9.540628 +Emerson Electric Co.,EMR,4/15/96,19.8125,19.84375,1008800,20.0625,19.96875,9.66159 +Emerson Electric Co.,EMR,4/16/96,19.78125,19.875,1856800,19.9375,19.84375,9.601106 +Emerson Electric Co.,EMR,4/17/96,19.65625,19.78125,1424000,19.875,19.71875,9.540628 +Emerson Electric Co.,EMR,4/18/96,19.5625,19.65625,989200,19.78125,19.6875,9.52551 +Emerson Electric Co.,EMR,4/19/96,19.6875,19.71875,1396000,19.96875,19.96875,9.66159 +Emerson Electric Co.,EMR,4/22/96,20.90625,21.21875,6722000,21.4375,21.25,10.281506 +Emerson Electric Co.,EMR,4/23/96,21,21.28125,1903600,21.28125,21.09375,10.205902 +Emerson Electric Co.,EMR,4/24/96,20.96875,21.125,966800,21.15625,21.03125,10.175657 +Emerson Electric Co.,EMR,4/25/96,20.84375,20.9375,2058000,21.25,21.03125,10.175657 +Emerson Electric Co.,EMR,4/26/96,20.9375,21.125,2476000,21.25,21,10.160545 +Emerson Electric Co.,EMR,4/29/96,20.75,20.96875,1442000,21,20.84375,10.084942 +Emerson Electric Co.,EMR,4/30/96,20.75,20.78125,795200,21.03125,20.90625,10.115183 +Emerson Electric Co.,EMR,5/1/96,20.78125,20.84375,766000,20.90625,20.8125,10.069824 +Emerson Electric Co.,EMR,5/2/96,20.78125,20.78125,1798800,20.875,20.8125,10.069824 +Emerson Electric Co.,EMR,5/3/96,20.75,20.90625,1395200,20.90625,20.75,10.039581 +Emerson Electric Co.,EMR,5/6/96,20.34375,20.75,1225600,20.875,20.5,9.91863 +Emerson Electric Co.,EMR,5/7/96,20.34375,20.5,802400,20.5625,20.375,9.858143 +Emerson Electric Co.,EMR,5/8/96,20.09375,20.21875,1394400,20.4375,20.34375,9.8430195 +Emerson Electric Co.,EMR,5/9/96,20.5,20.5625,1599600,20.6875,20.5625,9.948861 +Emerson Electric Co.,EMR,5/10/96,20.625,20.65625,1601600,20.9375,20.90625,10.115183 +Emerson Electric Co.,EMR,5/13/96,20.8125,20.90625,1220800,21.0625,21,10.160545 +Emerson Electric Co.,EMR,5/14/96,20.9375,21,1275600,21.21875,21.125,10.221021 +Emerson Electric Co.,EMR,5/15/96,21.03125,21.0625,1759200,21.1875,21.15625,10.295844 +Emerson Electric Co.,EMR,5/16/96,21.0625,21.125,1578800,21.34375,21.21875,10.326261 +Emerson Electric Co.,EMR,5/17/96,21.21875,21.3125,1195200,21.5,21.5,10.463138 +Emerson Electric Co.,EMR,5/20/96,21.46875,21.53125,1719200,21.625,21.5625,10.4935465 +Emerson Electric Co.,EMR,5/21/96,21.5,21.5,1068400,21.84375,21.84375,10.630428 +Emerson Electric Co.,EMR,5/22/96,21.78125,21.875,1098400,22.03125,22,10.70646 +Emerson Electric Co.,EMR,5/23/96,21.65625,22,1260400,22,21.875,10.64563 +Emerson Electric Co.,EMR,5/24/96,21.8125,21.90625,968000,22.09375,21.84375,10.630428 +Emerson Electric Co.,EMR,5/28/96,21.40625,21.5,1837200,21.6875,21.46875,10.447923 +Emerson Electric Co.,EMR,5/29/96,21.21875,21.5,1173600,21.65625,21.25,10.341472 +Emerson Electric Co.,EMR,5/30/96,21.25,21.3125,1055200,21.6875,21.59375,10.508754 +Emerson Electric Co.,EMR,5/31/96,21.375,21.59375,829200,21.65625,21.40625,10.417511 +Emerson Electric Co.,EMR,6/3/96,21.15625,21.28125,996400,21.40625,21.40625,10.417511 +Emerson Electric Co.,EMR,6/4/96,21.4375,21.46875,1540000,21.90625,21.78125,10.600011 +Emerson Electric Co.,EMR,6/5/96,21.625,21.625,690800,21.875,21.875,10.64563 +Emerson Electric Co.,EMR,6/6/96,21.78125,21.875,886800,22,21.90625,10.660835 +Emerson Electric Co.,EMR,6/7/96,21.53125,21.53125,1227600,22.125,22.125,10.767295 +Emerson Electric Co.,EMR,6/10/96,21.90625,22.125,1141600,22.34375,22.34375,10.87375 +Emerson Electric Co.,EMR,6/11/96,22.28125,22.40625,1612000,22.625,22.375,10.888955 +Emerson Electric Co.,EMR,6/12/96,22,22.28125,956400,22.3125,22.09375,10.752085 +Emerson Electric Co.,EMR,6/13/96,21.84375,22.09375,1730000,22.09375,21.9375,10.6760435 +Emerson Electric Co.,EMR,6/14/96,21.8125,21.96875,1011600,21.96875,21.8125,10.615208 +Emerson Electric Co.,EMR,6/17/96,21.65625,21.84375,1040000,21.875,21.78125,10.600011 +Emerson Electric Co.,EMR,6/18/96,21.5625,21.75,736000,21.78125,21.625,10.52397 +Emerson Electric Co.,EMR,6/19/96,21.5,21.5,1250800,21.96875,21.96875,10.691252 +Emerson Electric Co.,EMR,6/20/96,21.71875,21.96875,1211200,22.0625,21.75,10.584801 +Emerson Electric Co.,EMR,6/21/96,21.625,21.75,2293200,22.0625,22.0625,10.736884 +Emerson Electric Co.,EMR,6/24/96,22.0625,22.15625,952800,22.28125,22.15625,10.7825 +Emerson Electric Co.,EMR,6/25/96,22.03125,22.34375,1373600,22.375,22.375,10.888955 +Emerson Electric Co.,EMR,6/26/96,21.9375,22.3125,794000,22.3125,22.09375,10.752085 +Emerson Electric Co.,EMR,6/27/96,21.9375,21.96875,915200,22.4375,22.375,10.888955 +Emerson Electric Co.,EMR,6/28/96,22.375,22.4375,1216800,22.59375,22.59375,10.995415 +Emerson Electric Co.,EMR,7/1/96,22.34375,22.59375,1038400,22.6875,22.6875,11.041034 +Emerson Electric Co.,EMR,7/2/96,22.34375,22.65625,1715200,22.65625,22.4375,10.919375 +Emerson Electric Co.,EMR,7/3/96,22.28125,22.4375,604000,22.46875,22.375,10.888955 +Emerson Electric Co.,EMR,7/5/96,21.875,22.1875,801600,22.21875,21.90625,10.660835 +Emerson Electric Co.,EMR,7/8/96,21.75,21.84375,1280000,21.96875,21.78125,10.600011 +Emerson Electric Co.,EMR,7/9/96,21.71875,21.90625,1220800,21.90625,21.78125,10.600011 +Emerson Electric Co.,EMR,7/10/96,21.5,21.78125,1220000,21.84375,21.625,10.52397 +Emerson Electric Co.,EMR,7/11/96,21,21.5625,1582400,21.59375,21.25,10.341472 +Emerson Electric Co.,EMR,7/12/96,21,21.15625,1631600,21.21875,21.0625,10.25022 +Emerson Electric Co.,EMR,7/15/96,20.34375,20.9375,1268400,21.0625,20.46875,9.961265 +Emerson Electric Co.,EMR,7/16/96,19.6875,20.28125,2730800,20.46875,20.1875,9.82439 +Emerson Electric Co.,EMR,7/17/96,20.21875,20.375,2060800,21.21875,20.9375,10.18939 +Emerson Electric Co.,EMR,7/18/96,20.6875,21,1433600,21.03125,20.84375,10.143765 +Emerson Electric Co.,EMR,7/19/96,20.4375,20.78125,1409200,20.84375,20.5625,10.006889 +Emerson Electric Co.,EMR,7/22/96,20.296875,20.625,1361200,20.625,20.5625,10.006889 +Emerson Electric Co.,EMR,7/23/96,20.46875,20.625,1382800,20.9375,20.53125,9.991683 +Emerson Electric Co.,EMR,7/24/96,20.3125,20.40625,1578800,20.71875,20.53125,9.991683 +Emerson Electric Co.,EMR,7/25/96,20.65625,20.71875,983200,20.8125,20.6875,10.067722 +Emerson Electric Co.,EMR,7/26/96,20.6875,20.71875,1051200,20.90625,20.875,10.158973 +Emerson Electric Co.,EMR,7/29/96,20.65625,20.8125,554800,20.90625,20.65625,10.052517 +Emerson Electric Co.,EMR,7/30/96,20.5,20.71875,596800,20.75,20.6875,10.067722 +Emerson Electric Co.,EMR,7/31/96,20.5,20.53125,764400,21.09375,21.09375,10.265427 +Emerson Electric Co.,EMR,8/1/96,21,21.078125,1254800,21.5,21.3125,10.371885 +Emerson Electric Co.,EMR,8/2/96,21.46875,21.625,1126000,22.15625,22.09375,10.752085 +Emerson Electric Co.,EMR,8/5/96,22.0625,22.09375,1095200,22.34375,22.1875,10.7977085 +Emerson Electric Co.,EMR,8/6/96,21.90625,22,1306000,22.375,22.375,10.888955 +Emerson Electric Co.,EMR,8/7/96,21.96875,22.28125,1066400,22.375,22.34375,10.87375 +Emerson Electric Co.,EMR,8/8/96,21.90625,22.25,626400,22.28125,21.96875,10.691252 +Emerson Electric Co.,EMR,8/9/96,21.78125,22,671200,22.09375,21.8125,10.615208 +Emerson Electric Co.,EMR,8/12/96,21.625,21.78125,1036400,21.84375,21.71875,10.5695915 +Emerson Electric Co.,EMR,8/13/96,21.40625,21.71875,854800,21.71875,21.5,10.463138 +Emerson Electric Co.,EMR,8/14/96,21.3125,21.3125,654000,21.59375,21.4375,10.492506 +Emerson Electric Co.,EMR,8/15/96,21.3125,21.375,469200,21.53125,21.375,10.461915 +Emerson Electric Co.,EMR,8/16/96,21.25,21.53125,928000,21.53125,21.34375,10.446618 +Emerson Electric Co.,EMR,8/19/96,21.15625,21.3125,680000,21.375,21.21875,10.38544 +Emerson Electric Co.,EMR,8/20/96,21.3125,21.375,880800,21.59375,21.5,10.523094 +Emerson Electric Co.,EMR,8/21/96,21.1875,21.4375,1335200,21.53125,21.4375,10.492506 +Emerson Electric Co.,EMR,8/22/96,21.3125,21.3125,733200,21.8125,21.8125,10.676039 +Emerson Electric Co.,EMR,8/23/96,21.65625,21.75,896000,21.875,21.8125,10.676039 +Emerson Electric Co.,EMR,8/26/96,21.4375,21.78125,1364000,21.78125,21.65625,10.599566 +Emerson Electric Co.,EMR,8/27/96,21.5,21.65625,1076400,21.65625,21.5625,10.553682 +Emerson Electric Co.,EMR,8/28/96,21.46875,21.59375,870400,21.71875,21.46875,10.507795 +Emerson Electric Co.,EMR,8/29/96,21.28125,21.46875,796400,21.46875,21.3125,10.431323 +Emerson Electric Co.,EMR,8/30/96,20.8125,21.28125,1149600,21.3125,20.9375,10.247779 +Emerson Electric Co.,EMR,9/3/96,20.625,20.75,1614800,21.125,21.09375,10.324251 +Emerson Electric Co.,EMR,9/4/96,21,21.03125,1017200,21.21875,21.15625,10.35484 +Emerson Electric Co.,EMR,9/5/96,21.15625,21.1875,1059200,21.28125,21.28125,10.416023 +Emerson Electric Co.,EMR,9/6/96,21.1875,21.21875,839600,21.75,21.75,10.645458 +Emerson Electric Co.,EMR,9/9/96,21.5625,21.5625,1140000,21.71875,21.6875,10.61486 +Emerson Electric Co.,EMR,9/10/96,21.4375,21.75,1504000,21.75,21.625,10.584277 +Emerson Electric Co.,EMR,9/11/96,21.34375,21.5,1508000,21.5625,21.46875,10.507795 +Emerson Electric Co.,EMR,9/12/96,21.40625,21.4375,1340000,21.59375,21.46875,10.507795 +Emerson Electric Co.,EMR,9/13/96,21.5,21.53125,1644800,22.0625,22.0625,10.7984085 +Emerson Electric Co.,EMR,9/16/96,21.9375,22.09375,826000,22.1875,21.9375,10.737221 +Emerson Electric Co.,EMR,9/17/96,21.78125,21.9375,1036000,21.96875,21.875,10.706635 +Emerson Electric Co.,EMR,9/18/96,21.71875,21.84375,525600,21.96875,21.84375,10.691343 +Emerson Electric Co.,EMR,9/19/96,21.75,21.75,866800,22.125,22.0625,10.7984085 +Emerson Electric Co.,EMR,9/20/96,22.15625,22.15625,1886800,22.3125,22.25,10.890171 +Emerson Electric Co.,EMR,9/23/96,22.125,22.1875,1205600,22.25,22.21875,10.874884 +Emerson Electric Co.,EMR,9/24/96,22,22,1753600,22.5625,22.46875,10.997239 +Emerson Electric Co.,EMR,9/25/96,22.5625,22.625,1196800,22.6875,22.59375,11.058423 +Emerson Electric Co.,EMR,9/26/96,22.5,22.65625,949200,22.90625,22.71875,11.1195965 +Emerson Electric Co.,EMR,9/27/96,22.5625,22.65625,637600,22.78125,22.65625,11.089015 +Emerson Electric Co.,EMR,9/30/96,22.53125,22.71875,949200,22.75,22.53125,11.027829 +Emerson Electric Co.,EMR,10/1/96,22.15625,22.53125,997200,22.59375,22.1875,10.859587 +Emerson Electric Co.,EMR,10/2/96,22.21875,22.25,845200,22.625,22.59375,11.058423 +Emerson Electric Co.,EMR,10/3/96,22.59375,22.625,528800,22.875,22.78125,11.150191 +Emerson Electric Co.,EMR,10/4/96,22.65625,22.84375,1026800,22.96875,22.875,11.196077 +Emerson Electric Co.,EMR,10/7/96,22.65625,22.875,508400,22.875,22.71875,11.1195965 +Emerson Electric Co.,EMR,10/8/96,22.375,22.5625,605200,22.8125,22.375,10.951352 +Emerson Electric Co.,EMR,10/9/96,22.1875,22.4375,1959200,22.46875,22.46875,10.997239 +Emerson Electric Co.,EMR,10/10/96,22.34375,22.5,893600,22.53125,22.34375,10.936062 +Emerson Electric Co.,EMR,10/11/96,22.4375,22.5,757600,22.53125,22.46875,10.997239 +Emerson Electric Co.,EMR,10/14/96,22.4375,22.5,774400,22.6875,22.5625,11.043127 +Emerson Electric Co.,EMR,10/15/96,22.40625,22.5625,812000,22.625,22.5,11.012538 +Emerson Electric Co.,EMR,10/16/96,22.375,22.5,828400,22.53125,22.53125,11.027829 +Emerson Electric Co.,EMR,10/17/96,22.5,22.53125,1348800,22.96875,22.78125,11.150191 +Emerson Electric Co.,EMR,10/18/96,22.75,22.84375,833200,22.9375,22.90625,11.2113695 +Emerson Electric Co.,EMR,10/21/96,22.75,22.90625,698800,22.96875,22.84375,11.180785 +Emerson Electric Co.,EMR,10/22/96,22.65625,22.8125,914400,22.8125,22.78125,11.150191 +Emerson Electric Co.,EMR,10/23/96,22.375,22.375,1369200,22.59375,22.5625,11.043127 +Emerson Electric Co.,EMR,10/24/96,22.375,22.5,1038000,22.625,22.4375,10.981948 +Emerson Electric Co.,EMR,10/25/96,22.1875,22.375,790000,22.5,22.4375,10.981948 +Emerson Electric Co.,EMR,10/28/96,22.125,22.5,538400,22.53125,22.15625,10.844288 +Emerson Electric Co.,EMR,10/29/96,22.0625,22.21875,993600,22.3125,22.21875,10.874884 +Emerson Electric Co.,EMR,10/30/96,21.875,22.28125,1174400,22.28125,22.0625,10.7984085 +Emerson Electric Co.,EMR,10/31/96,22,22.0625,888800,22.40625,22.25,10.890171 +Emerson Electric Co.,EMR,11/1/96,22.0625,22.4375,860400,22.5,22.0625,10.7984085 +Emerson Electric Co.,EMR,11/4/96,21.96875,22,1080400,22.34375,22.15625,10.844288 +Emerson Electric Co.,EMR,11/5/96,22.3125,22.3125,1637600,22.96875,22.9375,11.226667 +Emerson Electric Co.,EMR,11/6/96,22.90625,22.90625,1649600,23.75,23.75,11.624346 +Emerson Electric Co.,EMR,11/7/96,23.4375,23.625,976400,23.84375,23.625,11.563166 +Emerson Electric Co.,EMR,11/8/96,23.53125,23.65625,985600,23.75,23.75,11.624346 +Emerson Electric Co.,EMR,11/11/96,23.71875,23.75,1443600,24.34375,24.25,11.869071 +Emerson Electric Co.,EMR,11/12/96,24,24.25,2832400,24.90625,24.65625,12.0679035 +Emerson Electric Co.,EMR,11/13/96,24.40625,24.65625,1512800,25.1875,24.96875,12.22086 +Emerson Electric Co.,EMR,11/14/96,24.625,24.625,1309600,25.0625,25,12.236151 +Emerson Electric Co.,EMR,11/15/96,25.125,25.5,2547200,25.875,25.125,12.297331 +Emerson Electric Co.,EMR,11/18/96,24.84375,25.1875,1530800,25.28125,25,12.236151 +Emerson Electric Co.,EMR,11/19/96,24.71875,25.03125,1084400,25.03125,24.84375,12.159678 +Emerson Electric Co.,EMR,11/20/96,24.4375,24.75,1822000,24.78125,24.75,12.179977 +Emerson Electric Co.,EMR,11/21/96,24.46875,24.71875,1121200,24.78125,24.53125,12.07232 +Emerson Electric Co.,EMR,11/22/96,24.46875,24.625,1368400,24.75,24.59375,12.103082 +Emerson Electric Co.,EMR,11/25/96,24.46875,24.625,1097200,24.9375,24.9375,12.2722435 +Emerson Electric Co.,EMR,11/26/96,24.59375,24.9375,1657200,25.125,24.59375,12.103082 +Emerson Electric Co.,EMR,11/27/96,24.5,24.59375,1026800,24.75,24.53125,12.07232 +Emerson Electric Co.,EMR,11/29/96,24.5,24.59375,497600,24.6875,24.53125,12.07232 +Emerson Electric Co.,EMR,12/2/96,24.09375,24.65625,1422000,24.65625,24.34375,11.980052 +Emerson Electric Co.,EMR,12/3/96,24.21875,24.4375,1344000,24.84375,24.25,11.933915 +Emerson Electric Co.,EMR,12/4/96,23.6875,24.125,1552400,24.25,24.09375,11.85702 +Emerson Electric Co.,EMR,12/5/96,24.03125,24.03125,1023200,24.5625,24.3125,11.964673 +Emerson Electric Co.,EMR,12/6/96,23.78125,23.78125,1188800,24.28125,24.03125,11.826263 +Emerson Electric Co.,EMR,12/9/96,23.96875,24.1875,572400,24.3125,24.28125,11.949294 +Emerson Electric Co.,EMR,12/10/96,24.34375,24.34375,661200,24.71875,24.40625,12.010807 +Emerson Electric Co.,EMR,12/11/96,24.03125,24.25,2330000,24.46875,24.3125,11.964673 +Emerson Electric Co.,EMR,12/12/96,24.0625,24.375,1759600,24.46875,24.1875,11.903163 +Emerson Electric Co.,EMR,12/13/96,23.90625,24.0625,1613600,24.34375,23.90625,11.764746 +Emerson Electric Co.,EMR,12/16/96,23.5625,23.96875,1274000,24.03125,23.59375,11.610963 +Emerson Electric Co.,EMR,12/17/96,23.4375,23.4375,1116400,23.75,23.65625,11.641718 +Emerson Electric Co.,EMR,12/18/96,23.78125,23.8125,1440800,24.34375,24.09375,11.85702 +Emerson Electric Co.,EMR,12/19/96,24.1875,24.25,1258400,25,24.96875,12.287626 +Emerson Electric Co.,EMR,12/20/96,24.75,25,2796000,25.09375,24.75,12.179977 +Emerson Electric Co.,EMR,12/23/96,24.5625,24.75,668800,24.8125,24.71875,12.1645975 +Emerson Electric Co.,EMR,12/24/96,24.65625,24.65625,346000,24.71875,24.6875,12.149215 +Emerson Electric Co.,EMR,12/26/96,24.625,24.8125,854000,24.90625,24.75,12.179977 +Emerson Electric Co.,EMR,12/27/96,24.65625,24.875,596000,24.9375,24.78125,12.195352 +Emerson Electric Co.,EMR,12/30/96,24.625,24.84375,619200,25.03125,24.65625,12.133839 +Emerson Electric Co.,EMR,12/31/96,24.125,24.65625,1233600,24.78125,24.21875,11.91854 +Emerson Electric Co.,EMR,1/2/97,23.59375,24.1875,1055600,24.1875,23.78125,11.703238 +Emerson Electric Co.,EMR,1/3/97,23.75,23.90625,2978000,24.46875,24.46875,12.041568 +Emerson Electric Co.,EMR,1/6/97,24.5,24.625,1074400,24.71875,24.65625,12.133839 +Emerson Electric Co.,EMR,1/7/97,24.4375,24.5625,1351600,25.15625,25.15625,12.379898 +Emerson Electric Co.,EMR,1/8/97,25.03125,25.5,2018800,25.5,25.15625,12.379898 +Emerson Electric Co.,EMR,1/9/97,24.75,25.15625,2091600,25.34375,25.125,12.364522 +Emerson Electric Co.,EMR,1/10/97,24.75,24.75,1506400,25.4375,25.4375,12.518302 +Emerson Electric Co.,EMR,1/13/97,25.25,25.4375,1557200,25.65625,25.46875,12.533686 +Emerson Electric Co.,EMR,1/14/97,25.1875,25.40625,1453200,25.5,25.3125,12.456797 +Emerson Electric Co.,EMR,1/15/97,24.875,25.09375,1212800,25.3125,24.875,12.241491 +Emerson Electric Co.,EMR,1/16/97,24.90625,24.96875,1158800,25.28125,25.15625,12.379898 +Emerson Electric Co.,EMR,1/17/97,24.9375,25.1875,1914000,25.46875,25.09375,12.349143 +Emerson Electric Co.,EMR,1/20/97,24.9375,25.0625,1564000,25.15625,25.03125,12.318384 +Emerson Electric Co.,EMR,1/21/97,24.9375,25,1819600,25.46875,25.25,12.426038 +Emerson Electric Co.,EMR,1/22/97,24.90625,25,1422000,25.15625,25,12.303009 +Emerson Electric Co.,EMR,1/23/97,24.4375,25.0625,1397600,25.25,24.46875,12.041568 +Emerson Electric Co.,EMR,1/24/97,23.96875,24.28125,1925200,24.4375,23.96875,11.795508 +Emerson Electric Co.,EMR,1/27/97,24,24.03125,1312800,24.71875,24.4375,12.026185 +Emerson Electric Co.,EMR,1/28/97,24.25,24.875,1131600,24.9375,24.28125,11.949294 +Emerson Electric Co.,EMR,1/29/97,24.1875,24.1875,910800,24.625,24.59375,12.103082 +Emerson Electric Co.,EMR,1/30/97,24.625,24.65625,1350000,25.25,25.125,12.364522 +Emerson Electric Co.,EMR,1/31/97,24.625,25.1875,842000,25.28125,24.625,12.11846 +Emerson Electric Co.,EMR,2/3/97,24.46875,24.625,2574000,25.125,25.09375,12.349143 +Emerson Electric Co.,EMR,2/4/97,25.03125,25.03125,1536400,25.34375,25.25,12.426038 +Emerson Electric Co.,EMR,2/5/97,24.875,25.28125,1481200,25.625,24.9375,12.2722435 +Emerson Electric Co.,EMR,2/6/97,24.71875,24.8125,1033200,25.21875,25.21875,12.410656 +Emerson Electric Co.,EMR,2/7/97,25.28125,25.375,1797600,25.75,25.75,12.672099 +Emerson Electric Co.,EMR,2/10/97,25.4375,25.71875,811600,25.96875,25.4375,12.518302 +Emerson Electric Co.,EMR,2/11/97,25.125,25.53125,845600,25.59375,25.5,12.549065 +Emerson Electric Co.,EMR,2/12/97,25.5,25.5,1063200,26,26,12.795124 +Emerson Electric Co.,EMR,2/13/97,25.8125,26,1246400,26.125,25.9375,12.764369 +Emerson Electric Co.,EMR,2/14/97,25.75,26.125,1188400,26.125,25.78125,12.687478 +Emerson Electric Co.,EMR,2/18/97,25.71875,25.90625,658000,26.3125,26.3125,12.948915 +Emerson Electric Co.,EMR,2/19/97,25.53125,26.0625,1143600,26.09375,25.75,12.737445 +Emerson Electric Co.,EMR,2/20/97,25.21875,25.9375,1102000,26,25.5,12.613782 +Emerson Electric Co.,EMR,2/21/97,25.28125,25.46875,878400,25.5625,25.375,12.551949 +Emerson Electric Co.,EMR,2/24/97,25.375,25.46875,1498000,25.65625,25.4375,12.582867 +Emerson Electric Co.,EMR,2/25/97,25.375,25.40625,787600,25.59375,25.46875,12.598327 +Emerson Electric Co.,EMR,2/26/97,25.15625,25.4375,1624800,25.5,25.34375,12.536492 +Emerson Electric Co.,EMR,2/27/97,25,25.25,1580800,25.34375,25,12.366456 +Emerson Electric Co.,EMR,2/28/97,24.75,24.84375,1096000,25,24.75,12.242788 +Emerson Electric Co.,EMR,3/3/97,24.59375,24.625,719600,25,24.84375,12.289156 +Emerson Electric Co.,EMR,3/4/97,24.6875,24.90625,1808000,25.09375,24.6875,12.211872 +Emerson Electric Co.,EMR,3/5/97,24.6875,24.6875,1301600,25.53125,25.40625,12.567409 +Emerson Electric Co.,EMR,3/6/97,25.1875,25.46875,859200,25.46875,25.40625,12.567409 +Emerson Electric Co.,EMR,3/7/97,25.09375,25.40625,1020800,25.75,25.1875,12.459203 +Emerson Electric Co.,EMR,3/10/97,25,25.1875,1009600,25.6875,25.6875,12.706533 +Emerson Electric Co.,EMR,3/11/97,25,25.6875,879200,25.8125,25.3125,12.521033 +Emerson Electric Co.,EMR,3/12/97,25.0625,25.4375,835800,25.5,25.3125,12.521033 +Emerson Electric Co.,EMR,3/13/97,24.75,25.3125,853000,25.3125,24.9375,12.335536 +Emerson Electric Co.,EMR,3/14/97,24.6875,25.0625,870800,25.25,24.6875,12.211872 +Emerson Electric Co.,EMR,3/17/97,24.3125,24.75,1429200,25.1875,25.0625,12.397366 +Emerson Electric Co.,EMR,3/18/97,24.625,25.125,862400,25.25,25.0625,12.397366 +Emerson Electric Co.,EMR,3/19/97,24.3125,25.0625,941200,25.0625,24.6875,12.211872 +Emerson Electric Co.,EMR,3/20/97,23.9375,24.8125,1026200,24.9375,24.3125,12.026377 +Emerson Electric Co.,EMR,3/21/97,24.1875,24.625,1837400,24.625,24.25,11.995461 +Emerson Electric Co.,EMR,3/24/97,24.4375,24.5,1149600,25.25,25.0625,12.397366 +Emerson Electric Co.,EMR,3/25/97,25.0625,25.3125,1328200,25.4375,25.125,12.42829 +Emerson Electric Co.,EMR,3/26/97,24.5,25.125,1330000,25.1875,24.5,12.119124 +Emerson Electric Co.,EMR,3/27/97,23.75,24.625,1316200,24.6875,23.875,11.809962 +Emerson Electric Co.,EMR,3/31/97,22.5,23.5,2643000,23.6875,22.5,11.129804 +Emerson Electric Co.,EMR,4/1/97,22.5,22.5625,2002200,23.625,23.1875,11.469888 +Emerson Electric Co.,EMR,4/2/97,23.0625,23.1875,1127200,23.375,23.0625,11.40806 +Emerson Electric Co.,EMR,4/3/97,22.5,22.5,1770600,23.1875,23.1875,11.469888 +Emerson Electric Co.,EMR,4/4/97,22.75,22.875,1942400,23.625,23.625,11.686298 +Emerson Electric Co.,EMR,4/7/97,23.3125,23.6875,1380200,23.9375,23.3125,11.531722 +Emerson Electric Co.,EMR,4/8/97,23.25,23.375,758400,23.625,23.625,11.686298 +Emerson Electric Co.,EMR,4/9/97,23.25,23.625,1076600,23.8125,23.375,11.56263 +Emerson Electric Co.,EMR,4/10/97,23.4375,23.4375,949200,23.875,23.5625,11.655381 +Emerson Electric Co.,EMR,4/11/97,22.875,23.1875,1730800,23.375,23,11.37713 +Emerson Electric Co.,EMR,4/14/97,22.6875,22.875,1009000,23.0625,22.8125,11.284386 +Emerson Electric Co.,EMR,4/15/97,23.125,23.1875,900000,23.75,23.75,11.748137 +Emerson Electric Co.,EMR,4/16/97,23.5,23.625,1075000,24.125,24.125,11.933624 +Emerson Electric Co.,EMR,4/17/97,23.625,24.125,926800,24.25,23.6875,11.717214 +Emerson Electric Co.,EMR,4/18/97,23.6875,23.6875,676800,24.1875,24.125,11.933624 +Emerson Electric Co.,EMR,4/21/97,23.5625,24.125,607600,24.125,23.75,11.748137 +Emerson Electric Co.,EMR,4/22/97,23.6875,23.75,1240200,24.875,24.875,12.304622 +Emerson Electric Co.,EMR,4/23/97,24.5,24.8125,679000,24.9375,24.625,12.180952 +Emerson Electric Co.,EMR,4/24/97,24.3125,24.75,742400,24.9375,24.625,12.180952 +Emerson Electric Co.,EMR,4/25/97,23.9375,24.5,616600,24.5,24.25,11.995461 +Emerson Electric Co.,EMR,4/28/97,24.0625,24.3125,668400,24.75,24.5625,12.150039 +Emerson Electric Co.,EMR,4/29/97,24.4375,25,1462000,25.375,25.3125,12.521033 +Emerson Electric Co.,EMR,4/30/97,25.1875,25.3125,1064000,25.75,25.375,12.551949 +Emerson Electric Co.,EMR,5/1/97,24.875,25.125,535600,25.3125,25.3125,12.521033 +Emerson Electric Co.,EMR,5/2/97,25.1875,25.1875,565600,25.9375,25.9375,12.830194 +Emerson Electric Co.,EMR,5/5/97,25.4375,25.9375,1267400,26.25,26.1875,12.9538555 +Emerson Electric Co.,EMR,5/6/97,25.9375,25.9375,1326200,26.375,26.3125,13.01569 +Emerson Electric Co.,EMR,5/7/97,26.125,26.4375,1186600,26.75,26.25,12.984783 +Emerson Electric Co.,EMR,5/8/97,25.75,25.875,1161800,26.375,25.9375,12.830194 +Emerson Electric Co.,EMR,5/9/97,25.8125,26.0625,1088200,26.4375,26.3125,13.01569 +Emerson Electric Co.,EMR,5/12/97,25.6875,26.25,1535600,26.6875,26.4375,13.077522 +Emerson Electric Co.,EMR,5/13/97,26.1875,26.5,1421800,26.9375,26.6875,13.201189 +Emerson Electric Co.,EMR,5/14/97,26.5,26.9375,878200,27,26.625,13.237239 +Emerson Electric Co.,EMR,5/15/97,25.875,26.5,1455200,26.6875,26.3125,13.081866 +Emerson Electric Co.,EMR,5/16/97,25.6875,26.375,1624600,26.375,25.75,12.802207 +Emerson Electric Co.,EMR,5/19/97,25.625,25.75,862000,26,25.75,12.802207 +Emerson Electric Co.,EMR,5/20/97,25.5,25.6875,1671000,26.3125,26.25,13.050805 +Emerson Electric Co.,EMR,5/21/97,26.25,26.3125,1932800,26.75,26.4375,13.144018 +Emerson Electric Co.,EMR,5/22/97,26,26.4375,651400,26.5625,26.0625,12.95757 +Emerson Electric Co.,EMR,5/23/97,25.625,26.0625,1324600,26.25,25.8125,12.833281 +Emerson Electric Co.,EMR,5/27/97,25.375,25.375,1767800,26.4375,26.25,13.050805 +Emerson Electric Co.,EMR,5/28/97,26.25,26.3125,780400,26.625,26.5625,13.206163 +Emerson Electric Co.,EMR,5/29/97,26.4375,26.5,1282600,27,26.6875,13.268313 +Emerson Electric Co.,EMR,5/30/97,26.375,26.4375,1166600,27.1875,27,13.423672 +Emerson Electric Co.,EMR,6/2/97,26.6875,27.0625,743600,27.125,26.8125,13.33045 +Emerson Electric Co.,EMR,6/3/97,26.5625,26.5625,862600,26.9375,26.6875,13.268313 +Emerson Electric Co.,EMR,6/4/97,26.5,26.5,687800,26.8125,26.6875,13.268313 +Emerson Electric Co.,EMR,6/5/97,26.8125,26.8125,964400,27.4375,26.875,13.36153 +Emerson Electric Co.,EMR,6/6/97,27,27,849600,27.5,27.5,13.672261 +Emerson Electric Co.,EMR,6/9/97,27.0625,27.5,1935800,28.1875,27.0625,13.454748 +Emerson Electric Co.,EMR,6/10/97,27.375,27.4375,1278000,27.8125,27.6875,13.765477 +Emerson Electric Co.,EMR,6/11/97,27.4375,27.6875,899600,27.875,27.5,13.672261 +Emerson Electric Co.,EMR,6/12/97,27.5,27.6875,916800,28.125,28,13.920848 +Emerson Electric Co.,EMR,6/13/97,27.875,27.875,933000,28.3125,28.25,14.045144 +Emerson Electric Co.,EMR,6/16/97,27.8125,28.1875,1212800,28.25,28.0625,13.951919 +Emerson Electric Co.,EMR,6/17/97,27.75,27.8125,795600,28.5625,28.375,14.10729 +Emerson Electric Co.,EMR,6/18/97,28,28.1875,881000,28.375,28.25,14.045144 +Emerson Electric Co.,EMR,6/19/97,28,28.1875,1020400,28.375,28.125,13.982994 +Emerson Electric Co.,EMR,6/20/97,28.375,28.375,1489600,28.75,28.4375,14.138357 +Emerson Electric Co.,EMR,6/23/97,27.75,28.125,712600,28.25,27.75,13.796556 +Emerson Electric Co.,EMR,6/24/97,27.78125,28,949200,28.625,28.625,14.231583 +Emerson Electric Co.,EMR,6/25/97,27.5625,28.625,1075400,28.625,27.8125,13.827628 +Emerson Electric Co.,EMR,6/26/97,27.75,27.8125,1007800,28.375,27.96875,13.905308 +Emerson Electric Co.,EMR,6/27/97,28.09375,28.09375,609200,28.5,28.3125,14.076214 +Emerson Electric Co.,EMR,6/30/97,27.375,28.4375,2014200,28.46875,27.53125,13.687799 +Emerson Electric Co.,EMR,7/1/97,27,27.5625,2242800,28.1875,27.25,13.547966 +Emerson Electric Co.,EMR,7/2/97,26.84375,27.4375,2176400,27.4375,27.25,13.547966 +Emerson Electric Co.,EMR,7/3/97,27.6875,27.75,1302400,28.09375,27.6875,13.765477 +Emerson Electric Co.,EMR,7/7/97,27.6875,27.75,1269200,28.25,28.03125,13.936387 +Emerson Electric Co.,EMR,7/8/97,27.53125,28,776400,28.03125,27.75,13.796556 +Emerson Electric Co.,EMR,7/9/97,27.3125,27.6875,1688200,28.15625,27.5,13.672261 +Emerson Electric Co.,EMR,7/10/97,27.40625,28,1799800,28.03125,27.5625,13.70334 +Emerson Electric Co.,EMR,7/11/97,27.15625,27.46875,1573400,27.53125,27.3125,13.579043 +Emerson Electric Co.,EMR,7/14/97,27.40625,27.4375,1387400,27.84375,27.5,13.672261 +Emerson Electric Co.,EMR,7/15/97,27.375,27.5,1957600,28.25,28.25,14.045144 +Emerson Electric Co.,EMR,7/16/97,28.375,28.375,1177600,28.59375,28.4375,14.138357 +Emerson Electric Co.,EMR,7/17/97,27.96875,28.46875,2013200,28.5,28.25,14.045144 +Emerson Electric Co.,EMR,7/18/97,27.8125,28.25,2042800,28.375,27.9375,13.889769 +Emerson Electric Co.,EMR,7/21/97,27.59375,27.9375,1391400,28,27.875,13.8587 +Emerson Electric Co.,EMR,7/22/97,28.1875,28.25,1694600,28.84375,28.75,14.293735 +Emerson Electric Co.,EMR,7/23/97,28.625,28.875,2247000,29.375,29,14.418024 +Emerson Electric Co.,EMR,7/24/97,28.625,29.0625,1693000,29.375,29.375,14.604464 +Emerson Electric Co.,EMR,7/25/97,28.9375,29.375,951800,29.6875,29.53125,14.682148 +Emerson Electric Co.,EMR,7/28/97,29.25,29.25,1191600,29.78125,29.4375,14.635534 +Emerson Electric Co.,EMR,7/29/97,29.0625,29.3125,1808400,29.59375,29.1875,14.51124 +Emerson Electric Co.,EMR,7/30/97,28.96875,29.1875,1385600,29.3125,29.125,14.480164 +Emerson Electric Co.,EMR,7/31/97,29,29.1875,1403200,29.5625,29.5,14.666603 +Emerson Electric Co.,EMR,8/1/97,28.78125,29.375,1255000,29.5,29.25,14.542319 +Emerson Electric Co.,EMR,8/4/97,29.0625,29.25,876000,29.625,29.625,14.728756 +Emerson Electric Co.,EMR,8/5/97,29.125,29.6875,1030800,29.9375,29.3125,14.573386 +Emerson Electric Co.,EMR,8/6/97,29,29,1081000,29.875,29.8125,14.821972 +Emerson Electric Co.,EMR,8/7/97,29.59375,29.9375,1542800,30.1875,29.65625,14.744294 +Emerson Electric Co.,EMR,8/8/97,29.09375,29.65625,1891400,29.875,29.125,14.480164 +Emerson Electric Co.,EMR,8/11/97,29.03125,29.1875,1787000,30.03125,29.90625,14.8685875 +Emerson Electric Co.,EMR,8/12/97,29.03125,29.84375,863600,29.875,29.15625,14.495706 +Emerson Electric Co.,EMR,8/13/97,28.5,29.375,1231000,29.4375,28.65625,14.313391 +Emerson Electric Co.,EMR,8/14/97,28.0625,28.65625,1316800,28.96875,28.21875,14.09487 +Emerson Electric Co.,EMR,8/15/97,27.75,28.125,2349000,28.25,28.125,14.048042 +Emerson Electric Co.,EMR,8/18/97,27.34375,28.0625,1849200,28.09375,27.875,13.923174 +Emerson Electric Co.,EMR,8/19/97,27.8125,28.25,1854000,28.25,28.125,14.048042 +Emerson Electric Co.,EMR,8/20/97,28,28.125,1400600,28.28125,28.125,14.048042 +Emerson Electric Co.,EMR,8/21/97,27.75,28.125,1601800,28.25,27.84375,13.907561 +Emerson Electric Co.,EMR,8/22/97,27.125,27.4375,1464200,27.625,27.625,13.798298 +Emerson Electric Co.,EMR,8/25/97,27.75,27.8125,1748000,28.21875,28,13.985605 +Emerson Electric Co.,EMR,8/26/97,27.5,27.75,1595800,28.125,27.875,13.923174 +Emerson Electric Co.,EMR,8/27/97,27.15625,27.59375,2220800,27.59375,27.5625,13.767076 +Emerson Electric Co.,EMR,8/28/97,26.84375,27.1875,1814600,27.625,26.84375,13.408071 +Emerson Electric Co.,EMR,8/29/97,26.5,26.8125,2099400,27.375,27.34375,13.657814 +Emerson Electric Co.,EMR,9/2/97,27.59375,27.625,1337000,28.09375,28,13.985605 +Emerson Electric Co.,EMR,9/3/97,28,28.3125,1373000,28.34375,28.15625,14.06365 +Emerson Electric Co.,EMR,9/4/97,27.8125,28.09375,1089000,28.125,28.0625,14.016819 +Emerson Electric Co.,EMR,9/5/97,27.34375,28,1476000,28.1875,27.8125,13.8919525 +Emerson Electric Co.,EMR,9/8/97,27.84375,27.9375,1070400,28.1875,27.9375,13.954386 +Emerson Electric Co.,EMR,9/9/97,27.75,27.9375,1009400,28.21875,27.90625,13.938773 +Emerson Electric Co.,EMR,9/10/97,27.09375,27.78125,1097800,27.84375,27.125,13.548556 +Emerson Electric Co.,EMR,9/11/97,26.15625,27.0625,1675000,27.125,26.625,13.298812 +Emerson Electric Co.,EMR,9/12/97,26.59375,26.65625,1517000,27.53125,27.46875,13.720249 +Emerson Electric Co.,EMR,9/15/97,27.15625,27.40625,1400800,27.6875,27.1875,13.579774 +Emerson Electric Co.,EMR,9/16/97,27.375,27.5,2363800,28.1875,28.09375,14.032432 +Emerson Electric Co.,EMR,9/17/97,27.65625,28.09375,830600,28.34375,27.96875,13.969991 +Emerson Electric Co.,EMR,9/18/97,28.09375,28.09375,1646800,28.78125,28.53125,14.25096 +Emerson Electric Co.,EMR,9/19/97,28.4375,28.9375,1666600,28.96875,28.53125,14.25096 +Emerson Electric Co.,EMR,9/22/97,28.78125,28.96875,1097800,29.4375,29.25,14.609962 +Emerson Electric Co.,EMR,9/23/97,28.9375,29.25,1399800,29.5,29.25,14.609962 +Emerson Electric Co.,EMR,9/24/97,28.625,29,1099600,29.21875,28.625,14.297777 +Emerson Electric Co.,EMR,9/25/97,28.28125,28.5,844600,28.71875,28.40625,14.188515 +Emerson Electric Co.,EMR,9/26/97,28.40625,28.5,1321200,28.71875,28.46875,14.219737 +Emerson Electric Co.,EMR,9/29/97,28.375,28.46875,642800,29.28125,29.125,14.547532 +Emerson Electric Co.,EMR,9/30/97,28.8125,29.03125,2130800,29.8125,28.8125,14.391436 +Emerson Electric Co.,EMR,10/1/97,28.375,28.90625,1484200,29.125,28.46875,14.219737 +Emerson Electric Co.,EMR,10/2/97,28.15625,28.4375,1420600,28.5,28.25,14.110476 +Emerson Electric Co.,EMR,10/3/97,28.03125,28.625,2069400,28.90625,28.46875,14.219737 +Emerson Electric Co.,EMR,10/6/97,28.1875,28.71875,1760200,28.8125,28.25,14.110476 +Emerson Electric Co.,EMR,10/7/97,28.125,28.375,1867000,28.6875,28.6875,14.328999 +Emerson Electric Co.,EMR,10/8/97,28.125,29.09375,1357000,29.09375,28.125,14.048042 +Emerson Electric Co.,EMR,10/9/97,27.625,27.6875,2760600,27.9375,27.84375,13.907561 +Emerson Electric Co.,EMR,10/10/97,27.5625,27.71875,1106800,27.84375,27.75,13.860733 +Emerson Electric Co.,EMR,10/13/97,27.65625,28.0625,1041800,28.15625,27.75,13.860733 +Emerson Electric Co.,EMR,10/14/97,27.9375,28.125,1171600,28.59375,28.4375,14.204126 +Emerson Electric Co.,EMR,10/15/97,28.1875,28.3125,984400,28.40625,28.25,14.110476 +Emerson Electric Co.,EMR,10/16/97,27.9375,28.3125,929400,28.6875,28.21875,14.09487 +Emerson Electric Co.,EMR,10/17/97,27.5,28.21875,1246200,28.21875,27.6875,13.829516 +Emerson Electric Co.,EMR,10/20/97,27.46875,27.8125,804000,28.09375,27.96875,13.969991 +Emerson Electric Co.,EMR,10/21/97,27.9375,27.96875,894000,28.375,28.1875,14.079253 +Emerson Electric Co.,EMR,10/22/97,27.96875,28.28125,1102400,28.28125,28.0625,14.016819 +Emerson Electric Co.,EMR,10/23/97,27.34375,28.0625,1285400,28.0625,27.53125,13.751467 +Emerson Electric Co.,EMR,10/24/97,27.28125,28,1852000,28,27.40625,13.689041 +Emerson Electric Co.,EMR,10/27/97,25.8125,27.53125,1904600,27.53125,25.84375,12.9085865 +Emerson Electric Co.,EMR,10/28/97,24.875,25,3962200,26.1875,25.90625,12.939806 +Emerson Electric Co.,EMR,10/29/97,26.3125,26.34375,1642400,27.28125,26.53125,13.251986 +Emerson Electric Co.,EMR,10/30/97,26.28125,26.4375,1626600,27.125,26.40625,13.1895485 +Emerson Electric Co.,EMR,10/31/97,25.75,27,1519400,27,26.21875,13.095893 +Emerson Electric Co.,EMR,11/3/97,26.5,26.6875,1032000,27.0625,26.9375,13.454901 +Emerson Electric Co.,EMR,11/4/97,26.8125,27.125,1383200,28.15625,27.78125,13.87634 +Emerson Electric Co.,EMR,11/5/97,28.03125,28.375,1483800,28.46875,28.09375,14.032432 +Emerson Electric Co.,EMR,11/6/97,27.5,28,1086600,28.03125,27.5625,13.767076 +Emerson Electric Co.,EMR,11/7/97,26.8125,27.0625,883600,27.375,27.3125,13.642206 +Emerson Electric Co.,EMR,11/10/97,27,27.75,1129000,27.78125,27.125,13.548556 +Emerson Electric Co.,EMR,11/11/97,26.875,27.21875,936400,27.21875,27,13.486115 +Emerson Electric Co.,EMR,11/12/97,25.875,26.375,1385600,26.625,26.03125,13.002245 +Emerson Electric Co.,EMR,11/13/97,25.5,26.0625,1455400,26.125,25.78125,12.877368 +Emerson Electric Co.,EMR,11/14/97,25.6875,25.9375,1909000,26,25.90625,12.939806 +Emerson Electric Co.,EMR,11/17/97,26.09375,26.40625,1789600,26.65625,26.46875,13.220769 +Emerson Electric Co.,EMR,11/18/97,25.78125,26.5,1903000,26.5,25.78125,12.877368 +Emerson Electric Co.,EMR,11/19/97,26.0625,26.5,2496000,26.71875,26.46875,13.296842 +Emerson Electric Co.,EMR,11/20/97,26.46875,26.6875,940400,27.125,27,13.563718 +Emerson Electric Co.,EMR,11/21/97,26.8125,27.4375,1109400,27.4375,27.09375,13.610809 +Emerson Electric Co.,EMR,11/24/97,26.84375,27,962600,27.28125,27.0625,13.5951185 +Emerson Electric Co.,EMR,11/25/97,27.65625,28,2024000,28.0625,27.65625,13.893394 +Emerson Electric Co.,EMR,11/26/97,27.5625,28,1022600,28.125,27.5625,13.846296 +Emerson Electric Co.,EMR,11/28/97,27.5,27.8125,328200,28,27.5,13.814897 +Emerson Electric Co.,EMR,12/1/97,27.96875,28,1179000,28.78125,28.78125,14.4585495 +Emerson Electric Co.,EMR,12/2/97,28.53125,28.65625,1020800,28.953125,28.875,14.505641 +Emerson Electric Co.,EMR,12/3/97,28.625,28.96875,2283200,29.0625,28.65625,14.395751 +Emerson Electric Co.,EMR,12/4/97,28,28.71875,2364600,28.78125,28.125,14.128876 +Emerson Electric Co.,EMR,12/5/97,27.9375,27.9375,1148000,28.40625,28.3125,14.2230625 +Emerson Electric Co.,EMR,12/8/97,27.96875,28.34375,896200,28.34375,28.125,14.128876 +Emerson Electric Co.,EMR,12/9/97,28.03125,28.21875,1173600,28.5,28.3125,14.2230625 +Emerson Electric Co.,EMR,12/10/97,28,28.25,1174800,28.3125,28.09375,14.113173 +Emerson Electric Co.,EMR,12/11/97,27.84375,28.21875,1290200,28.21875,27.875,14.003288 +Emerson Electric Co.,EMR,12/12/97,27.96875,28,951200,28.40625,28.0625,14.097475 +Emerson Electric Co.,EMR,12/15/97,28.03125,28.21875,904600,28.4375,28.125,14.128876 +Emerson Electric Co.,EMR,12/16/97,28.125,28.125,770000,28.65625,28.28125,14.20737 +Emerson Electric Co.,EMR,12/17/97,28.21875,28.46875,964600,28.53125,28.25,14.19167 +Emerson Electric Co.,EMR,12/18/97,28.0625,28.25,1384800,28.46875,28.15625,14.144576 +Emerson Electric Co.,EMR,12/19/97,27.375,28,2716200,28.375,28.375,14.254459 +Emerson Electric Co.,EMR,12/22/97,27.8125,28.40625,1082400,28.625,27.9375,14.034678 +Emerson Electric Co.,EMR,12/23/97,27.375,27.875,1387800,28.09375,28,14.066079 +Emerson Electric Co.,EMR,12/24/97,27.65625,28.09375,481600,28.28125,27.65625,13.893394 +Emerson Electric Co.,EMR,12/26/97,27.25,27.6875,331400,27.6875,27.375,13.752105 +Emerson Electric Co.,EMR,12/29/97,27.375,27.46875,908000,27.71875,27.65625,13.893394 +Emerson Electric Co.,EMR,12/30/97,27.8125,28.125,769400,28.375,28.28125,14.20737 +Emerson Electric Co.,EMR,12/31/97,28.03125,28.28125,559800,28.5,28.21875,14.175967 +Emerson Electric Co.,EMR,1/2/98,28,28.375,607200,28.375,28.28125,14.20737 +Emerson Electric Co.,EMR,1/5/98,28.21875,28.40625,1768200,28.625,28.625,14.3800535 +Emerson Electric Co.,EMR,1/6/98,28.125,28.625,1237200,28.75,28.34375,14.238763 +Emerson Electric Co.,EMR,1/7/98,28.0625,28.0625,1658600,28.625,28.625,14.3800535 +Emerson Electric Co.,EMR,1/8/98,28.3125,28.75,1588600,28.75,28.6875,14.411453 +Emerson Electric Co.,EMR,1/9/98,28.09375,28.75,2305400,28.75,28.375,14.254459 +Emerson Electric Co.,EMR,1/12/98,27.75,27.96875,2503200,29.15625,28.9375,14.537045 +Emerson Electric Co.,EMR,1/13/98,28.9375,29,1994600,29.40625,29.40625,14.772532 +Emerson Electric Co.,EMR,1/14/98,29.34375,29.40625,3515600,30.46875,30.40625,15.274888 +Emerson Electric Co.,EMR,1/15/98,30.3125,30.40625,3762800,31.125,30.84375,15.494669 +Emerson Electric Co.,EMR,1/16/98,30.625,30.9375,1648200,31.125,30.96875,15.557461 +Emerson Electric Co.,EMR,1/20/98,30.84375,30.84375,1652400,31.5,31.34375,15.745841 +Emerson Electric Co.,EMR,1/21/98,30.65625,31.0625,1446600,31.28125,31.125,15.635958 +Emerson Electric Co.,EMR,1/22/98,30.6875,31,1415400,31.34375,31.21875,15.683048 +Emerson Electric Co.,EMR,1/23/98,30.59375,31.09375,1381000,31.21875,31.0625,15.60455 +Emerson Electric Co.,EMR,1/26/98,30.3125,30.625,1694200,31,30.46875,15.306279 +Emerson Electric Co.,EMR,1/27/98,30.375,30.46875,1482600,31.0625,30.84375,15.494669 +Emerson Electric Co.,EMR,1/28/98,30.5,30.5,1595200,30.96875,30.8125,15.4789715 +Emerson Electric Co.,EMR,1/29/98,30.1875,30.4375,3247200,30.5625,30.3125,15.22779 +Emerson Electric Co.,EMR,1/30/98,30.03125,30.25,1477400,30.5625,30.25,15.19639 +Emerson Electric Co.,EMR,2/2/98,30.65625,31,2697600,31,30.8125,15.4789715 +Emerson Electric Co.,EMR,2/3/98,30.3125,30.40625,1091800,30.875,30.625,15.384775 +Emerson Electric Co.,EMR,2/4/98,30.1875,30.59375,1186000,30.875,30.84375,15.494669 +Emerson Electric Co.,EMR,2/5/98,30.625,30.90625,1399400,31.125,31.0625,15.60455 +Emerson Electric Co.,EMR,2/6/98,31.25,31.3125,1901000,32,31.96875,16.059816 +Emerson Electric Co.,EMR,2/9/98,31.625,32,2232200,32.46875,32.40625,16.279602 +Emerson Electric Co.,EMR,2/10/98,31.8125,32.40625,1669800,32.4375,31.875,16.01272 +Emerson Electric Co.,EMR,2/11/98,31.5,31.84375,979400,31.96875,31.96875,16.059816 +Emerson Electric Co.,EMR,2/12/98,31.28125,31.3125,1142800,32.09375,31.90625,16.028425 +Emerson Electric Co.,EMR,2/13/98,31.375,31.75,915400,31.875,31.53125,15.8400345 +Emerson Electric Co.,EMR,2/17/98,31.4375,31.46875,1492400,31.9375,31.75,15.9499235 +Emerson Electric Co.,EMR,2/18/98,31.5,31.6875,1115600,32.15625,31.8125,16.055904 +Emerson Electric Co.,EMR,2/19/98,31.1875,31.84375,1127000,31.84375,31.5,15.8981905 +Emerson Electric Co.,EMR,2/20/98,30.90625,31.5,976000,31.5,31.34375,15.819336 +Emerson Electric Co.,EMR,2/23/98,30.875,31.375,953800,31.5,31.34375,15.819336 +Emerson Electric Co.,EMR,2/24/98,30.75,31.21875,1189200,31.21875,31.21875,15.756241 +Emerson Electric Co.,EMR,2/25/98,31.28125,31.59375,1174800,31.96875,31.96875,16.134773 +Emerson Electric Co.,EMR,2/26/98,31.5625,31.75,2099000,31.9375,31.78125,16.040144 +Emerson Electric Co.,EMR,2/27/98,31.21875,31.65625,965800,31.929688,31.90625,16.103231 +Emerson Electric Co.,EMR,3/2/98,31.65625,31.96875,1034200,32.21875,32.21875,16.260946 +Emerson Electric Co.,EMR,3/3/98,31.5625,32.15625,1149800,32.1875,32.125,16.213638 +Emerson Electric Co.,EMR,3/4/98,31.4375,32,1369200,32,31.71875,16.008593 +Emerson Electric Co.,EMR,3/5/98,31.5625,32,1078800,32.03125,31.8125,16.055904 +Emerson Electric Co.,EMR,3/6/98,31.5625,31.6875,1454000,33.0625,33.0625,16.686802 +Emerson Electric Co.,EMR,3/9/98,32.3125,32.8125,1056200,32.875,32.5625,16.434444 +Emerson Electric Co.,EMR,3/10/98,32.3125,32.4375,915000,32.53125,32.375,16.33981 +Emerson Electric Co.,EMR,3/11/98,32.09375,32.25,1052000,32.6875,32.5,16.402899 +Emerson Electric Co.,EMR,3/12/98,32.125,32.59375,605800,32.59375,32.25,16.276726 +Emerson Electric Co.,EMR,3/13/98,31.6875,32.25,1157000,32.25,31.84375,16.071688 +Emerson Electric Co.,EMR,3/16/98,31.84375,31.96875,1129000,32.1875,32.125,16.213638 +Emerson Electric Co.,EMR,3/17/98,31.875,32.125,881400,32.4375,32.4375,16.371357 +Emerson Electric Co.,EMR,3/18/98,32.0625,32.5,1177400,32.5,32.375,16.33981 +Emerson Electric Co.,EMR,3/19/98,31.78125,32.375,1215400,32.4375,32,16.150545 +Emerson Electric Co.,EMR,3/20/98,32,32,2130000,33,32.8125,16.560614 +Emerson Electric Co.,EMR,3/23/98,32.53125,32.8125,2199000,33.125,32.6875,16.497538 +Emerson Electric Co.,EMR,3/24/98,32.5625,32.75,831000,33,32.875,16.592169 +Emerson Electric Co.,EMR,3/25/98,31.75,32.875,2032000,33.09375,32.0625,16.182098 +Emerson Electric Co.,EMR,3/26/98,31.28125,31.4375,2892800,31.9375,31.8125,16.055904 +Emerson Electric Co.,EMR,3/27/98,31.53125,31.8125,1530600,32.125,32.125,16.213638 +Emerson Electric Co.,EMR,3/30/98,31.5,31.875,1108800,32.0625,31.875,16.087461 +Emerson Electric Co.,EMR,3/31/98,31.90625,31.96875,1816400,32.90625,32.59375,16.450216 +Emerson Electric Co.,EMR,4/1/98,31.8125,32.5,1556000,32.5,31.90625,16.103231 +Emerson Electric Co.,EMR,4/2/98,31.5,31.6875,2192600,32.59375,32.53125,16.418665 +Emerson Electric Co.,EMR,4/3/98,32.3125,32.53125,1252600,32.71875,32.53125,16.418665 +Emerson Electric Co.,EMR,4/6/98,32.65625,32.75,2174600,33,32.875,16.592169 +Emerson Electric Co.,EMR,4/7/98,32.625,32.96875,2278000,33.09375,33.0625,16.686802 +Emerson Electric Co.,EMR,4/8/98,32.8125,33.0625,1443000,33.21875,33,16.655249 +Emerson Electric Co.,EMR,4/9/98,32.8125,32.875,797600,33.21875,33.125,16.718342 +Emerson Electric Co.,EMR,4/13/98,32.21875,32.75,1291800,32.96875,32.96875,16.639479 +Emerson Electric Co.,EMR,4/14/98,32.875,32.90625,1146800,33.375,33.34375,16.828753 +Emerson Electric Co.,EMR,4/15/98,33.25,33.34375,1356400,33.71875,33.5625,16.939148 +Emerson Electric Co.,EMR,4/16/98,32.75,33.5,1062400,33.5,33.03125,16.671032 +Emerson Electric Co.,EMR,4/17/98,32.875,33.03125,1251400,33.3125,33.21875,16.765661 +Emerson Electric Co.,EMR,4/20/98,32.53125,33.21875,1565600,33.21875,32.9375,16.623703 +Emerson Electric Co.,EMR,4/21/98,32.125,32.5625,2158400,32.9375,32.375,16.33981 +Emerson Electric Co.,EMR,4/22/98,32.34375,32.5,1211800,32.8125,32.46875,16.387125 +Emerson Electric Co.,EMR,4/23/98,31.78125,32.21875,1175800,32.40625,32,16.150545 +Emerson Electric Co.,EMR,4/24/98,31.21875,32.0625,1402200,32.1875,31.59375,15.94551 +Emerson Electric Co.,EMR,4/27/98,31.40625,31.5,1953800,31.84375,31.625,15.961281 +Emerson Electric Co.,EMR,4/28/98,30.625,31.8125,1672200,31.84375,30.75,15.519661 +Emerson Electric Co.,EMR,4/29/98,30.65625,30.75,1538000,31.242188,31,15.645843 +Emerson Electric Co.,EMR,4/30/98,31.5,31.5,1438600,32.125,31.84375,16.071688 +Emerson Electric Co.,EMR,5/1/98,31.90625,32.1875,915600,32.375,32.15625,16.229406 +Emerson Electric Co.,EMR,5/4/98,32.15625,32.21875,1407200,32.53125,32.34375,16.324047 +Emerson Electric Co.,EMR,5/5/98,32.1875,32.5,1036600,32.53125,32.40625,16.35558 +Emerson Electric Co.,EMR,5/6/98,32.09375,32.625,900600,32.625,32.1875,16.245178 +Emerson Electric Co.,EMR,5/7/98,31.625,32.3125,1849400,32.3125,31.625,15.961281 +Emerson Electric Co.,EMR,5/8/98,31.78125,31.9375,1261000,32.125,31.8125,16.055904 +Emerson Electric Co.,EMR,5/11/98,31.8125,31.9375,1166800,32.5,32.28125,16.29249 +Emerson Electric Co.,EMR,5/12/98,31.53125,32.375,821200,32.40625,31.96875,16.134773 +Emerson Electric Co.,EMR,5/13/98,31.53125,31.9375,605400,32.15625,31.875,16.16203 +Emerson Electric Co.,EMR,5/14/98,31.5,31.9375,700600,32,31.71875,16.0828 +Emerson Electric Co.,EMR,5/15/98,31.5,31.65625,662000,31.875,31.5625,16.003574 +Emerson Electric Co.,EMR,5/18/98,30.6875,31.53125,749000,31.71875,31.125,15.781755 +Emerson Electric Co.,EMR,5/19/98,31.1875,31.25,966800,31.40625,31.375,15.90851 +Emerson Electric Co.,EMR,5/20/98,30.78125,31.375,1111600,31.875,31.71875,16.0828 +Emerson Electric Co.,EMR,5/21/98,30.71875,31.84375,1477800,31.84375,31.28125,15.86097 +Emerson Electric Co.,EMR,5/22/98,30.9375,31.28125,585200,31.28125,31.1875,15.813442 +Emerson Electric Co.,EMR,5/26/98,30.3125,31.1875,1478600,31.34375,30.34375,15.385617 +Emerson Electric Co.,EMR,5/27/98,29.6875,29.84375,1950400,30.15625,30.03125,15.227158 +Emerson Electric Co.,EMR,5/28/98,29.875,29.875,819000,30.53125,30.125,15.274698 +Emerson Electric Co.,EMR,5/29/98,30,30.1875,1023800,30.625,30.375,15.401469 +Emerson Electric Co.,EMR,6/1/98,30.125,30.34375,784400,30.75,30.59375,15.512386 +Emerson Electric Co.,EMR,6/2/98,30.40625,31.1875,1003000,31.25,30.5,15.464844 +Emerson Electric Co.,EMR,6/3/98,30.3125,30.59375,646600,30.78125,30.375,15.401469 +Emerson Electric Co.,EMR,6/4/98,29.875,30.25,993600,30.4375,30.21875,15.322239 +Emerson Electric Co.,EMR,6/5/98,30.25,30.40625,1169600,30.9375,30.9375,15.686673 +Emerson Electric Co.,EMR,6/8/98,30.09375,30.8125,915600,30.90625,30.625,15.528226 +Emerson Electric Co.,EMR,6/9/98,30.125,30.53125,1020800,30.75,30.71875,15.575758 +Emerson Electric Co.,EMR,6/10/98,30.15625,30.5,1488600,30.71875,30.4375,15.433159 +Emerson Electric Co.,EMR,6/11/98,29.5625,30.3125,1482200,30.34375,29.75,15.084564 +Emerson Electric Co.,EMR,6/12/98,29.28125,29.71875,1914200,30.53125,30.5,15.464844 +Emerson Electric Co.,EMR,6/15/98,30.28125,30.4375,2481600,31.125,30.59375,15.512386 +Emerson Electric Co.,EMR,6/16/98,30.25,30.625,1560800,30.78125,30.53125,15.480696 +Emerson Electric Co.,EMR,6/17/98,30.5625,30.625,1179200,31.375,31.28125,15.86097 +Emerson Electric Co.,EMR,6/18/98,30.9375,31.40625,1012000,31.71875,31.53125,15.987732 +Emerson Electric Co.,EMR,6/19/98,30.234375,31.53125,1746000,31.53125,30.5,15.464844 +Emerson Electric Co.,EMR,6/22/98,30.375,30.46875,852400,30.78125,30.375,15.401469 +Emerson Electric Co.,EMR,6/23/98,30.03125,30.1875,1725800,30.5,30.28125,15.35393 +Emerson Electric Co.,EMR,6/24/98,30.1875,30.375,1031800,30.71875,30.59375,15.512386 +Emerson Electric Co.,EMR,6/25/98,30.1875,30.625,1130400,30.78125,30.21875,15.322239 +Emerson Electric Co.,EMR,6/26/98,29.96875,29.96875,1715400,30.53125,30.5,15.464844 +Emerson Electric Co.,EMR,6/29/98,30.375,30.5,1081200,30.96875,30.4375,15.433159 +Emerson Electric Co.,EMR,6/30/98,29.9375,30.0625,1943000,30.25,30.1875,15.306398 +Emerson Electric Co.,EMR,7/1/98,29.75,30.1875,2141000,30.375,30.375,15.401469 +Emerson Electric Co.,EMR,7/2/98,29.875,30.25,837800,30.28125,30.21875,15.322239 +Emerson Electric Co.,EMR,7/6/98,29.875,30.21875,1166800,30.28125,30.1875,15.306398 +Emerson Electric Co.,EMR,7/7/98,29.5,29.875,1453000,30.15625,29.625,15.021182 +Emerson Electric Co.,EMR,7/8/98,29.5,29.625,1344000,30.15625,29.84375,15.132095 +Emerson Electric Co.,EMR,7/9/98,29.46875,29.46875,2066600,30.53125,30.28125,15.35393 +Emerson Electric Co.,EMR,7/10/98,30.28125,30.28125,2629200,31.28125,31.09375,15.7659 +Emerson Electric Co.,EMR,7/13/98,30.90625,31,719200,31.1875,31.15625,15.797593 +Emerson Electric Co.,EMR,7/14/98,31.03125,31.03125,2183800,31.59375,31.53125,15.987732 +Emerson Electric Co.,EMR,7/15/98,31.25,31.5,1372200,31.78125,31.375,15.90851 +Emerson Electric Co.,EMR,7/16/98,30.875,31.25,2531600,31.28125,31.09375,15.7659 +Emerson Electric Co.,EMR,7/17/98,30.5625,31.0625,1333800,31.125,31.125,15.781755 +Emerson Electric Co.,EMR,7/20/98,30.78125,30.90625,1399400,31.21875,30.96875,15.702516 +Emerson Electric Co.,EMR,7/21/98,30.53125,30.96875,1995000,31.03125,30.5625,15.496523 +Emerson Electric Co.,EMR,7/22/98,30.1875,30.5625,1836200,30.96875,30.25,15.33809 +Emerson Electric Co.,EMR,7/23/98,29.84375,30.25,1015000,30.4375,30.0625,15.24301 +Emerson Electric Co.,EMR,7/24/98,29.84375,30.03125,1472400,30.28125,29.875,15.147938 +Emerson Electric Co.,EMR,7/27/98,29.53125,29.53125,1461600,30.8125,30.78125,15.607456 +Emerson Electric Co.,EMR,7/28/98,29.9375,30.59375,1125000,30.75,30.4375,15.433159 +Emerson Electric Co.,EMR,7/29/98,30.125,30.375,1243800,30.625,30.125,15.274698 +Emerson Electric Co.,EMR,7/30/98,30.1875,30.25,990600,30.71875,30.53125,15.480696 +Emerson Electric Co.,EMR,7/31/98,29.5,30.40625,2095800,30.5625,29.71875,15.06872 +Emerson Electric Co.,EMR,8/3/98,29.4375,29.65625,1049600,30.03125,29.75,15.084564 +Emerson Electric Co.,EMR,8/4/98,28.875,29.75,1569400,29.84375,28.875,14.640902 +Emerson Electric Co.,EMR,8/5/98,28.75,28.78125,1645000,29.65625,29.65625,15.037032 +Emerson Electric Co.,EMR,8/6/98,29.5,29.53125,1713400,31.03125,31,15.718366 +Emerson Electric Co.,EMR,8/7/98,30.09375,30.5,1638000,30.75,30.21875,15.322239 +Emerson Electric Co.,EMR,8/10/98,30.0625,30.21875,771000,30.9375,30.90625,15.670823 +Emerson Electric Co.,EMR,8/11/98,30.375,30.78125,1948200,31.09375,31.09375,15.7659 +Emerson Electric Co.,EMR,8/12/98,30.59375,31.125,1461000,31.15625,31,15.793288 +Emerson Electric Co.,EMR,8/13/98,30.875,31.15625,1587400,31.34375,31.0625,15.82512 +Emerson Electric Co.,EMR,8/14/98,30.90625,31,1029800,31.34375,31.03125,15.809206 +Emerson Electric Co.,EMR,8/17/98,30.5,31,1464800,31.4375,31.4375,16.016178 +Emerson Electric Co.,EMR,8/18/98,31.28125,31.4375,1977000,31.875,31.75,16.175371 +Emerson Electric Co.,EMR,8/19/98,31.46875,31.5,1313800,31.8125,31.78125,16.191303 +Emerson Electric Co.,EMR,8/20/98,31.40625,31.65625,1168400,31.78125,31.53125,16.063938 +Emerson Electric Co.,EMR,8/21/98,30.5625,31.28125,1340800,31.3125,31.125,15.856967 +Emerson Electric Co.,EMR,8/24/98,30.65625,31.25,1052000,31.3125,30.90625,15.7455225 +Emerson Electric Co.,EMR,8/25/98,30.875,30.875,1598800,31.4375,31.25,15.9206505 +Emerson Electric Co.,EMR,8/26/98,30.84375,31,1640600,31.5,31.25,15.9206505 +Emerson Electric Co.,EMR,8/27/98,30,30.84375,2304600,31.03125,30.21875,15.395273 +Emerson Electric Co.,EMR,8/28/98,29.84375,30.15625,1839000,30.5,30.28125,15.427107 +Emerson Electric Co.,EMR,8/31/98,28.5,30.28125,2096200,30.375,28.5,14.519634 +Emerson Electric Co.,EMR,9/1/98,28.25,28.5,2292000,28.96875,28.71875,14.631079 +Emerson Electric Co.,EMR,9/2/98,28.1875,28.625,2063800,28.84375,28.34375,14.440035 +Emerson Electric Co.,EMR,9/3/98,27.34375,28.09375,1681400,28.21875,27.625,14.073857 +Emerson Electric Co.,EMR,9/4/98,27.25,27.625,1554800,28.0625,28.0625,14.296742 +Emerson Electric Co.,EMR,9/8/98,28.125,28.1875,1693000,29.71875,29.71875,15.140536 +Emerson Electric Co.,EMR,9/9/98,29.1875,29.71875,1155000,29.71875,29.5,15.029092 +Emerson Electric Co.,EMR,9/10/98,28,28.625,1549800,28.90625,28.5,14.519634 +Emerson Electric Co.,EMR,9/11/98,27.96875,28.125,1314400,29.5,29.25,14.9017315 +Emerson Electric Co.,EMR,9/14/98,29.75,29.75,1991600,30.75,30.71875,15.649999 +Emerson Electric Co.,EMR,9/15/98,30.03125,30.71875,1060400,30.71875,30.40625,15.490792 +Emerson Electric Co.,EMR,9/16/98,29.90625,30.03125,1285800,30.96875,30.9375,15.761436 +Emerson Electric Co.,EMR,9/17/98,29.90625,30,1443800,30.46875,30.25,15.411193 +Emerson Electric Co.,EMR,9/18/98,29.65625,30.25,2261600,30.34375,30.21875,15.395273 +Emerson Electric Co.,EMR,9/21/98,29.4375,29.625,1612600,30,29.96875,15.267902 +Emerson Electric Co.,EMR,9/22/98,29.15625,30,2346200,30,30,15.283821 +Emerson Electric Co.,EMR,9/23/98,29.78125,30,2056000,30.59375,30.5625,15.5703945 +Emerson Electric Co.,EMR,9/24/98,30.03125,30.5,1046000,30.65625,30.375,15.47487 +Emerson Electric Co.,EMR,9/25/98,29.8125,30,1671800,30.75,30.75,15.665919 +Emerson Electric Co.,EMR,9/28/98,30.625,30.625,1855000,31.3125,31,15.793288 +Emerson Electric Co.,EMR,9/29/98,30.375,30.84375,1095200,31.09375,30.96875,15.777354 +Emerson Electric Co.,EMR,9/30/98,30.34375,30.53125,1903600,31.125,31.125,15.856967 +Emerson Electric Co.,EMR,10/1/98,29.6875,30.9375,1462400,30.9375,29.9375,15.251983 +Emerson Electric Co.,EMR,10/2/98,29.40625,30.03125,1539800,30.3125,29.78125,15.172379 +Emerson Electric Co.,EMR,10/5/98,29.15625,29.8125,1111200,30.125,30,15.283821 +Emerson Electric Co.,EMR,10/6/98,29.625,30,976200,30.5,29.84375,15.204218 +Emerson Electric Co.,EMR,10/7/98,29.3125,29.5,1332800,30.5,30.4375,15.506713 +Emerson Electric Co.,EMR,10/8/98,29.5625,30.125,2120800,30.46875,29.9375,15.251983 +Emerson Electric Co.,EMR,10/9/98,29.84375,30.15625,1962000,31.09375,30.59375,15.586318 +Emerson Electric Co.,EMR,10/12/98,30.8125,31.03125,1691600,31.84375,31.84375,16.223146 +Emerson Electric Co.,EMR,10/13/98,30.96875,31.34375,1930400,31.59375,31,15.793288 +Emerson Electric Co.,EMR,10/14/98,30.84375,30.875,1225800,31.40625,31.3125,15.95249 +Emerson Electric Co.,EMR,10/15/98,31.15625,31.4375,1592400,32.5,32.21875,16.414186 +Emerson Electric Co.,EMR,10/16/98,31.53125,32.25,1678400,32.75,31.875,16.239063 +Emerson Electric Co.,EMR,10/19/98,31.625,31.875,1471400,31.9375,31.75,16.175371 +Emerson Electric Co.,EMR,10/20/98,31.78125,31.8125,2067800,32.46875,32.46875,16.541553 +Emerson Electric Co.,EMR,10/21/98,31.8125,32.34375,1354000,32.34375,32.03125,16.31866 +Emerson Electric Co.,EMR,10/22/98,31.65625,31.9375,1168400,32.15625,32.09375,16.350512 +Emerson Electric Co.,EMR,10/23/98,31.75,32.09375,660800,32.09375,32,16.30274 +Emerson Electric Co.,EMR,10/26/98,32,32.46875,1612600,32.625,32.40625,16.50972 +Emerson Electric Co.,EMR,10/27/98,31.9375,32.5,794200,32.625,32.4375,16.525629 +Emerson Electric Co.,EMR,10/28/98,31.5,32.3125,896200,32.40625,31.8125,16.207216 +Emerson Electric Co.,EMR,10/29/98,31.4375,31.6875,1321400,32.21875,32.21875,16.414186 +Emerson Electric Co.,EMR,10/30/98,32.4375,32.5,1664800,33,33,16.8122 +Emerson Electric Co.,EMR,11/2/98,32.90625,33,1291400,33.46875,33.15625,16.89181 +Emerson Electric Co.,EMR,11/3/98,30.6875,33.28125,4051800,33.28125,31.5,16.048014 +Emerson Electric Co.,EMR,11/4/98,31.75,31.75,2647800,32.875,32.8125,16.716679 +Emerson Electric Co.,EMR,11/5/98,32.25,32.9375,1793000,32.9375,32.4375,16.525629 +Emerson Electric Co.,EMR,11/6/98,31.875,32.4375,1222800,32.53125,32.5,16.557476 +Emerson Electric Co.,EMR,11/9/98,31.9375,32.5,1048600,32.5625,32.1875,16.398272 +Emerson Electric Co.,EMR,11/10/98,32.0625,32.0625,1129000,32.875,32.5,16.557476 +Emerson Electric Co.,EMR,11/11/98,32,32.5,955600,32.90625,32.0625,16.334589 +Emerson Electric Co.,EMR,11/12/98,32,32,603000,32.5,32.15625,16.382347 +Emerson Electric Co.,EMR,11/13/98,31.78125,32.4375,1312400,32.4375,31.875,16.239063 +Emerson Electric Co.,EMR,11/16/98,31.5,32,1616000,32.0625,32,16.30274 +Emerson Electric Co.,EMR,11/17/98,31.6875,32.09375,1050600,32.5,32.09375,16.350512 +Emerson Electric Co.,EMR,11/18/98,31.25,32,1510400,32,31.4375,16.097681 +Emerson Electric Co.,EMR,11/19/98,30.9375,31.875,2128200,31.90625,31.0625,15.905658 +Emerson Electric Co.,EMR,11/20/98,30.5,30.875,2377600,31.09375,30.5625,15.649637 +Emerson Electric Co.,EMR,11/23/98,30.75,31,3788000,32.21875,32.125,16.449715 +Emerson Electric Co.,EMR,11/24/98,32,32.21875,2380000,32.9375,32.8125,16.80176 +Emerson Electric Co.,EMR,11/25/98,32.46875,32.75,1949000,33.125,32.84375,16.817759 +Emerson Electric Co.,EMR,11/27/98,32.375,32.8125,432600,32.8125,32.5,16.641737 +Emerson Electric Co.,EMR,11/30/98,32.375,32.5,2176600,32.625,32.5,16.641737 +Emerson Electric Co.,EMR,12/1/98,32.375,32.5,1750600,32.8125,32.5625,16.673742 +Emerson Electric Co.,EMR,12/2/98,31.09375,32.5,3412800,32.5625,31.5625,16.161692 +Emerson Electric Co.,EMR,12/3/98,31,31.59375,1593400,31.59375,31.09375,15.9216585 +Emerson Electric Co.,EMR,12/4/98,31.09375,31.3125,2674800,31.5625,31.53125,16.145689 +Emerson Electric Co.,EMR,12/7/98,31.125,31.125,2050400,31.5,31.3125,16.03367 +Emerson Electric Co.,EMR,12/8/98,31.09375,31.09375,1574800,31.625,31.5625,16.161692 +Emerson Electric Co.,EMR,12/9/98,31.5,31.6875,1444200,31.875,31.59375,16.177689 +Emerson Electric Co.,EMR,12/10/98,30.46875,31.71875,1772600,31.84375,30.5625,15.649637 +Emerson Electric Co.,EMR,12/11/98,30.375,30.6875,1647600,30.84375,30.78125,15.761642 +Emerson Electric Co.,EMR,12/14/98,30.3125,30.84375,1959000,30.84375,30.46875,15.601636 +Emerson Electric Co.,EMR,12/15/98,29.8125,30.34375,2311200,30.5,30.375,15.553629 +Emerson Electric Co.,EMR,12/16/98,29.8125,30.375,1944600,30.4375,29.8125,15.265593 +Emerson Electric Co.,EMR,12/17/98,29.875,29.96875,2507000,30.46875,30.46875,15.601636 +Emerson Electric Co.,EMR,12/18/98,29.875,30.46875,2268600,30.59375,30,15.3616 +Emerson Electric Co.,EMR,12/21/98,29.78125,30,1764800,30.3125,29.90625,15.313591 +Emerson Electric Co.,EMR,12/22/98,29.5,30.03125,1620800,30.0625,29.625,15.169585 +Emerson Electric Co.,EMR,12/23/98,29.90625,30,2412000,30.6875,30.34375,15.537619 +Emerson Electric Co.,EMR,12/24/98,30.53125,30.5625,525800,31,30.90625,15.825646 +Emerson Electric Co.,EMR,12/28/98,30.75,31,941400,31.125,31,15.873656 +Emerson Electric Co.,EMR,12/29/98,30.90625,30.96875,1252200,32.1875,32.125,16.449715 +Emerson Electric Co.,EMR,12/30/98,30.75,32.125,1382800,32.125,30.75,15.745645 +Emerson Electric Co.,EMR,12/31/98,30.25,30.75,1907400,31.34375,30.25,15.489621 +Emerson Electric Co.,EMR,1/4/99,30.375,30.46875,2212800,31.34375,30.59375,15.665641 +Emerson Electric Co.,EMR,1/5/99,30.125,30.625,2374200,31.25,30.84375,15.793649 +Emerson Electric Co.,EMR,1/6/99,31.1875,31.25,1965200,32.21875,32.1875,16.481718 +Emerson Electric Co.,EMR,1/7/99,31.71875,32,1578400,32.25,32.0625,16.417713 +Emerson Electric Co.,EMR,1/8/99,31.84375,32.25,2646800,32.5,32.4375,16.609737 +Emerson Electric Co.,EMR,1/11/99,31.28125,32.4375,2090800,32.46875,31.71875,16.241693 +Emerson Electric Co.,EMR,1/12/99,30.84375,31.59375,1697400,31.6875,31.21875,15.985668 +Emerson Electric Co.,EMR,1/13/99,30.625,30.875,2122000,31.90625,31.375,16.065672 +Emerson Electric Co.,EMR,1/14/99,30.21875,31.3125,2955200,31.3125,30.25,15.489621 +Emerson Electric Co.,EMR,1/15/99,29.625,30,3972200,30.34375,30.03125,15.377603 +Emerson Electric Co.,EMR,1/19/99,29.53125,30.125,3480400,30.3125,29.875,15.297596 +Emerson Electric Co.,EMR,1/20/99,29.3125,29.625,3037800,30.375,29.5625,15.13758 +Emerson Electric Co.,EMR,1/21/99,28.90625,29.0625,3165800,29.71875,28.96875,14.833546 +Emerson Electric Co.,EMR,1/22/99,27.46875,28.28125,4531200,28.46875,27.6875,14.177477 +Emerson Electric Co.,EMR,1/25/99,27.875,28,5038000,28.15625,28.03125,14.353498 +Emerson Electric Co.,EMR,1/26/99,27.78125,28,4699200,28.6875,27.78125,14.225484 +Emerson Electric Co.,EMR,1/27/99,27.875,28.0625,2041600,28.4375,28.0625,14.369496 +Emerson Electric Co.,EMR,1/28/99,28.15625,28.3125,2006600,28.84375,28.25,14.465519 +Emerson Electric Co.,EMR,1/29/99,28.3125,28.53125,2699200,29.5,29.09375,14.897558 +Emerson Electric Co.,EMR,2/1/99,28.6875,29.1875,2188400,29.1875,28.6875,14.689532 +Emerson Electric Co.,EMR,2/2/99,27.15625,28.65625,2356400,28.8125,27.9375,14.305493 +Emerson Electric Co.,EMR,2/3/99,27.625,27.65625,2461400,28.625,28,14.337496 +Emerson Electric Co.,EMR,2/4/99,27.09375,28.0625,2589800,28.125,27.375,14.0174675 +Emerson Electric Co.,EMR,2/5/99,27.125,27.5,3332600,27.65625,27.59375,14.129478 +Emerson Electric Co.,EMR,2/8/99,27.5,27.875,2200600,28.21875,27.6875,14.177477 +Emerson Electric Co.,EMR,2/9/99,27.53125,27.90625,2597600,28.78125,28.34375,14.513513 +Emerson Electric Co.,EMR,2/10/99,27.6875,28.09375,1760200,28.25,28.03125,14.353498 +Emerson Electric Co.,EMR,2/11/99,27.75,27.9375,1390600,28.3125,28.21875,14.449506 +Emerson Electric Co.,EMR,2/12/99,27.8125,28.21875,1835200,28.25,28,14.337496 +Emerson Electric Co.,EMR,2/16/99,28.21875,28.375,1619200,28.59375,28.40625,14.545523 +Emerson Electric Co.,EMR,2/17/99,28,28,3588600,29.4375,28.46875,14.661391 +Emerson Electric Co.,EMR,2/18/99,28.125,28.46875,2009000,28.5625,28.3125,14.580927 +Emerson Electric Co.,EMR,2/19/99,28.5,28.6875,3093200,29.09375,28.75,14.806238 +Emerson Electric Co.,EMR,2/22/99,28.65625,28.65625,1971200,30,29.96875,15.433892 +Emerson Electric Co.,EMR,2/23/99,29.09375,29.75,1445800,29.9375,29.71875,15.305151 +Emerson Electric Co.,EMR,2/24/99,29.15625,29.59375,1550600,29.9375,29.40625,15.144204 +Emerson Electric Co.,EMR,2/25/99,28.65625,29.15625,1628400,29.53125,29.03125,14.95108 +Emerson Electric Co.,EMR,2/26/99,28.3125,29.09375,1336600,29.09375,28.71875,14.790144 +Emerson Electric Co.,EMR,3/1/99,28.125,28.625,2156000,28.75,28.5,14.6774845 +Emerson Electric Co.,EMR,3/2/99,28.5,28.5,2425800,29.125,28.625,14.741857 +Emerson Electric Co.,EMR,3/3/99,28.59375,28.59375,1394400,29.09375,29.09375,14.983267 +Emerson Electric Co.,EMR,3/4/99,29.03125,29.09375,1751400,29.59375,29.40625,15.144204 +Emerson Electric Co.,EMR,3/5/99,29.3125,29.71875,2532000,29.96875,29.96875,15.433892 +Emerson Electric Co.,EMR,3/8/99,29.4375,29.71875,1761400,30.03125,29.96875,15.433892 +Emerson Electric Co.,EMR,3/9/99,29,29.53125,1500800,29.65625,29.25,15.063739 +Emerson Electric Co.,EMR,3/10/99,29.0625,29.46875,1922800,30,30,15.449988 +Emerson Electric Co.,EMR,3/11/99,29.59375,29.875,1547600,30.5,30.03125,15.466079 +Emerson Electric Co.,EMR,3/12/99,29.375,30.125,1550200,30.15625,29.9375,15.417805 +Emerson Electric Co.,EMR,3/15/99,29.15625,29.46875,1431800,29.625,29.25,15.063739 +Emerson Electric Co.,EMR,3/16/99,29.25,29.25,1742800,29.625,29.46875,15.176393 +Emerson Electric Co.,EMR,3/17/99,28.40625,29.34375,1760000,29.375,28.4375,14.645294 +Emerson Electric Co.,EMR,3/18/99,28.25,28.4375,2220400,28.6875,28.4375,14.645294 +Emerson Electric Co.,EMR,3/19/99,28.0625,28.3125,2545600,28.5,28.25,14.548739 +Emerson Electric Co.,EMR,3/22/99,27.78125,28.25,1906200,28.40625,28,14.419988 +Emerson Electric Co.,EMR,3/23/99,27.125,27.875,2948200,27.90625,27.1875,14.001545 +Emerson Electric Co.,EMR,3/24/99,26.84375,27.125,2853000,27.28125,27.03125,13.921087 +Emerson Electric Co.,EMR,3/25/99,26.53125,27.03125,2179200,27.34375,27.09375,13.953269 +Emerson Electric Co.,EMR,3/26/99,26.8125,26.9375,2380800,27.625,27.1875,14.001545 +Emerson Electric Co.,EMR,3/29/99,27.09375,27.1875,2297400,27.46875,27.4375,14.130299 +Emerson Electric Co.,EMR,3/30/99,25.9375,27,3081200,27.09375,26.4375,13.615306 +Emerson Electric Co.,EMR,3/31/99,26.03125,26.3125,3460600,26.5625,26.46875,13.631392 +Emerson Electric Co.,EMR,4/1/99,25.875,26.46875,2919600,26.46875,25.90625,13.341706 +Emerson Electric Co.,EMR,4/5/99,25.71875,25.90625,5154200,27,26.78125,13.79233 +Emerson Electric Co.,EMR,4/6/99,26.90625,27.3125,2908000,27.71875,27.71875,14.27514 +Emerson Electric Co.,EMR,4/7/99,27.6875,27.6875,5894600,28.78125,28.6875,14.77405 +Emerson Electric Co.,EMR,4/8/99,28.53125,28.8125,3095600,29.4375,29,14.934991 +Emerson Electric Co.,EMR,4/9/99,28.75,28.9375,2809800,29.09375,28.8125,14.83842 +Emerson Electric Co.,EMR,4/12/99,28.4375,28.59375,1785600,29.8125,29.65625,15.27296 +Emerson Electric Co.,EMR,4/13/99,29,29.625,3190400,29.625,29.1875,15.031553 +Emerson Electric Co.,EMR,4/14/99,29.625,30,4609600,30.375,30.34375,15.627017 +Emerson Electric Co.,EMR,4/15/99,30.53125,30.5625,6519400,31.40625,31.125,16.02937 +Emerson Electric Co.,EMR,4/16/99,30.375,31,3139600,31.09375,30.65625,15.787959 +Emerson Electric Co.,EMR,4/19/99,30.53125,30.53125,4514400,31.75,31.1875,16.06155 +Emerson Electric Co.,EMR,4/20/99,29.9375,31.0625,3232800,31.15625,30,15.449988 +Emerson Electric Co.,EMR,4/21/99,29.3125,30.125,2645800,30.1875,29.3125,15.095923 +Emerson Electric Co.,EMR,4/22/99,29.625,29.75,2786200,30.375,30,15.449988 +Emerson Electric Co.,EMR,4/23/99,29.875,29.875,2086400,30.59375,30.09375,15.498266 +Emerson Electric Co.,EMR,4/26/99,29.84375,29.84375,2283800,30.3125,30.09375,15.498266 +Emerson Electric Co.,EMR,4/27/99,30.25,30.25,1347800,30.5625,30.53125,15.723579 +Emerson Electric Co.,EMR,4/28/99,30.28125,30.5,3375200,30.78125,30.5625,15.73967 +Emerson Electric Co.,EMR,4/29/99,30.625,30.875,3420400,31.34375,31.25,16.09373 +Emerson Electric Co.,EMR,4/30/99,31.59375,31.625,5231000,32.25,32.25,16.608742 +Emerson Electric Co.,EMR,5/3/99,31.84375,32.125,3218800,33.28125,33.21875,17.107637 +Emerson Electric Co.,EMR,5/4/99,33.28125,33.5625,2547400,33.8125,33.625,17.31686 +Emerson Electric Co.,EMR,5/5/99,33.4375,33.5,3298800,34.46875,34.375,17.703108 +Emerson Electric Co.,EMR,5/6/99,33.75,34.25,2656600,34.5,34.40625,17.719208 +Emerson Electric Co.,EMR,5/7/99,34.3125,34.375,2365400,35.1875,35.03125,18.041075 +Emerson Electric Co.,EMR,5/10/99,34.75,35,2727800,35.5,35.4375,18.250296 +Emerson Electric Co.,EMR,5/11/99,35.0625,35.5,2387200,35.71875,35.46875,18.266394 +Emerson Electric Co.,EMR,5/12/99,34.5625,34.75,2276400,35.125,34.8125,18.010937 +Emerson Electric Co.,EMR,5/13/99,33.46875,34.125,2722200,34.375,33.53125,17.348051 +Emerson Electric Co.,EMR,5/14/99,32.9375,33.125,2698800,33.3125,33.25,17.202553 +Emerson Electric Co.,EMR,5/17/99,33.0625,33.21875,1412200,33.5,33.34375,17.251053 +Emerson Electric Co.,EMR,5/18/99,31.875,33.21875,1532800,33.21875,32.28125,16.701351 +Emerson Electric Co.,EMR,5/19/99,32.3125,32.375,2114000,33,32.625,16.879196 +Emerson Electric Co.,EMR,5/20/99,32.46875,32.625,1335000,33.25,32.96875,17.057045 +Emerson Electric Co.,EMR,5/21/99,32.84375,32.84375,1685600,33.78125,33.5,17.33189 +Emerson Electric Co.,EMR,5/24/99,33.375,33.375,1736000,34.25,33.65625,17.412731 +Emerson Electric Co.,EMR,5/25/99,33.0625,33.4375,1514600,33.5625,33.09375,17.12171 +Emerson Electric Co.,EMR,5/26/99,32.15625,33.0625,2009800,33.0625,32.3125,16.717518 +Emerson Electric Co.,EMR,5/27/99,31.53125,32.25,1496000,32.28125,31.625,16.361822 +Emerson Electric Co.,EMR,5/28/99,31.40625,31.5,1428400,31.9375,31.9375,16.523504 +Emerson Electric Co.,EMR,6/1/99,31.6875,31.84375,2678600,32.625,32.625,16.879196 +Emerson Electric Co.,EMR,6/2/99,32.4375,32.5625,1642800,33.125,33.0625,17.105541 +Emerson Electric Co.,EMR,6/3/99,32.90625,32.9375,864800,33.34375,33.34375,17.251053 +Emerson Electric Co.,EMR,6/4/99,33.125,33.3125,1019000,33.5625,33.5625,17.364225 +Emerson Electric Co.,EMR,6/7/99,33.5625,33.5625,1107400,34.4375,34.40625,17.800762 +Emerson Electric Co.,EMR,6/8/99,34.25,34.46875,2242600,34.9375,34.875,18.043268 +Emerson Electric Co.,EMR,6/9/99,34.15625,34.75,1192400,34.75,34.1875,17.68758 +Emerson Electric Co.,EMR,6/10/99,33.25,33.9375,1611000,34.03125,33.875,17.525908 +Emerson Electric Co.,EMR,6/11/99,33.625,33.75,1147200,34.125,33.75,17.461233 +Emerson Electric Co.,EMR,6/14/99,33.9375,34.125,1525400,34.25,34.15625,17.671413 +Emerson Electric Co.,EMR,6/15/99,33.90625,34.03125,1378600,34.25,33.96875,17.574404 +Emerson Electric Co.,EMR,6/16/99,34.15625,34.25,1142800,34.875,34.71875,17.962435 +Emerson Electric Co.,EMR,6/17/99,34.25,34.375,978800,34.53125,34.53125,17.865429 +Emerson Electric Co.,EMR,6/18/99,34.34375,34.375,1502000,34.90625,34.78125,17.994774 +Emerson Electric Co.,EMR,6/21/99,33.78125,34.71875,983000,34.71875,33.90625,17.542076 +Emerson Electric Co.,EMR,6/22/99,33,33,1505200,33.96875,33.1875,17.17022 +Emerson Electric Co.,EMR,6/23/99,32.875,33,1013000,33.53125,33.46875,17.31572 +Emerson Electric Co.,EMR,6/24/99,32.28125,33.46875,1731000,33.65625,32.34375,16.733673 +Emerson Electric Co.,EMR,6/25/99,31.9375,32.34375,1614800,32.5,32.21875,16.669014 +Emerson Electric Co.,EMR,6/28/99,31.90625,32.25,1166600,32.59375,31.96875,16.539667 +Emerson Electric Co.,EMR,6/29/99,31.6875,31.75,2286200,32.09375,32.03125,16.572012 +Emerson Electric Co.,EMR,6/30/99,31.375,31.53125,3375000,31.84375,31.46875,16.280983 +Emerson Electric Co.,EMR,7/1/99,31.25,31.46875,1971200,31.5,31.5,16.297155 +Emerson Electric Co.,EMR,7/2/99,31.28125,31.46875,1498000,31.53125,31.4375,16.26482 +Emerson Electric Co.,EMR,7/6/99,31.1875,31.46875,1689200,31.59375,31.3125,16.200138 +Emerson Electric Co.,EMR,7/7/99,31.09375,31.375,2010200,31.375,31.34375,16.216309 +Emerson Electric Co.,EMR,7/8/99,31.28125,31.28125,2266000,32.1875,31.46875,16.280983 +Emerson Electric Co.,EMR,7/9/99,31.46875,31.46875,1705200,32.25,31.875,16.491165 +Emerson Electric Co.,EMR,7/12/99,31.375,31.875,932600,31.9375,31.46875,16.280983 +Emerson Electric Co.,EMR,7/13/99,30.90625,31.375,1876800,31.46875,31.03125,16.054634 +Emerson Electric Co.,EMR,7/14/99,31,31.28125,1273200,31.8125,31.3125,16.200138 +Emerson Electric Co.,EMR,7/15/99,31.40625,31.5,1768400,31.75,31.6875,16.394157 +Emerson Electric Co.,EMR,7/16/99,31.5,31.71875,1377600,32.0625,31.96875,16.539667 +Emerson Electric Co.,EMR,7/19/99,31.5625,31.65625,1155800,31.9375,31.65625,16.377993 +Emerson Electric Co.,EMR,7/20/99,31.1875,31.625,1146000,31.625,31.25,16.167807 +Emerson Electric Co.,EMR,7/21/99,31.15625,31.3125,1389000,31.5,31.3125,16.200138 +Emerson Electric Co.,EMR,7/22/99,30.625,31.1875,1327000,31.40625,31,16.03846 +Emerson Electric Co.,EMR,7/23/99,30.75,31,1133200,31.09375,30.78125,15.925292 +Emerson Electric Co.,EMR,7/26/99,30.5,30.5,864200,30.90625,30.6875,15.876797 +Emerson Electric Co.,EMR,7/27/99,30.65625,30.6875,1312400,31.5625,31.25,16.167807 +Emerson Electric Co.,EMR,7/28/99,30.6875,30.9375,1369000,31.375,30.78125,15.925292 +Emerson Electric Co.,EMR,7/29/99,29.9375,30.84375,2269800,30.84375,30.0625,15.55343 +Emerson Electric Co.,EMR,7/30/99,29.78125,30.3125,1385800,30.375,29.84375,15.440259 +Emerson Electric Co.,EMR,8/2/99,29.75,30,1177400,30.3125,30.03125,15.537265 +Emerson Electric Co.,EMR,8/3/99,29.9375,30.03125,1110200,30.25,30,15.521101 +Emerson Electric Co.,EMR,8/4/99,30,30.0625,1683400,31.375,30.8125,15.941461 +Emerson Electric Co.,EMR,8/5/99,30.84375,30.84375,2365000,32.59375,32.34375,16.733673 +Emerson Electric Co.,EMR,8/6/99,31.03125,31.84375,1356800,31.875,31.75,16.426489 +Emerson Electric Co.,EMR,8/9/99,31.28125,31.8125,648600,31.8125,31.40625,16.248648 +Emerson Electric Co.,EMR,8/10/99,31.15625,31.25,961800,31.6875,31.25,16.167807 +Emerson Electric Co.,EMR,8/11/99,30.78125,31.15625,1715000,31.15625,31.15625,16.20357 +Emerson Electric Co.,EMR,8/12/99,30.46875,31.03125,1358200,31.25,30.5,15.8622675 +Emerson Electric Co.,EMR,8/13/99,30.46875,30.5,1383400,31.25,31.25,16.252321 +Emerson Electric Co.,EMR,8/16/99,31,31.25,752400,31.90625,31.78125,16.528606 +Emerson Electric Co.,EMR,8/17/99,31.28125,32.15625,1034400,32.15625,31.9375,16.60988 +Emerson Electric Co.,EMR,8/18/99,31.25,32,1072400,32,31.46875,16.366089 +Emerson Electric Co.,EMR,8/19/99,30.890625,31.1875,1183200,31.375,31.09375,16.171062 +Emerson Electric Co.,EMR,8/20/99,31.0625,31.15625,1163600,31.75,31.15625,16.20357 +Emerson Electric Co.,EMR,8/23/99,30.84375,31.25,1633600,31.6875,31.03125,16.138552 +Emerson Electric Co.,EMR,8/24/99,31.0625,31.125,2185000,32.53125,32,16.642378 +Emerson Electric Co.,EMR,8/25/99,31.9375,32.3125,1163200,32.5625,32.40625,16.853662 +Emerson Electric Co.,EMR,8/26/99,31.71875,32.46875,1952800,32.46875,31.96875,16.626125 +Emerson Electric Co.,EMR,8/27/99,30.6875,31.875,2377600,31.875,30.9375,16.089802 +Emerson Electric Co.,EMR,8/30/99,30.15625,30.875,1273400,31,30.15625,15.683495 +Emerson Electric Co.,EMR,8/31/99,29.5625,30.40625,3911000,31.46875,30.96875,16.10605 +Emerson Electric Co.,EMR,9/1/99,30.625,31.28125,2820600,31.625,31.46875,16.366089 +Emerson Electric Co.,EMR,9/2/99,31,31.46875,1913800,31.6875,31.5,16.382347 +Emerson Electric Co.,EMR,9/3/99,32.03125,32.0625,1674600,32.78125,32.71875,17.016174 +Emerson Electric Co.,EMR,9/7/99,32.21875,32.5625,1707800,32.59375,32.5625,16.934923 +Emerson Electric Co.,EMR,9/8/99,32.25,32.5625,861200,32.5625,32.46875,16.886152 +Emerson Electric Co.,EMR,9/9/99,32.21875,32.46875,1225000,32.46875,32.34375,16.82115 +Emerson Electric Co.,EMR,9/10/99,32.25,32.28125,1245600,32.4375,32.28125,16.788654 +Emerson Electric Co.,EMR,9/13/99,32.125,32.21875,1637200,32.9375,32.9375,17.129942 +Emerson Electric Co.,EMR,9/14/99,32.28125,32.46875,1359800,32.75,32.65625,16.983675 +Emerson Electric Co.,EMR,9/15/99,32.46875,32.53125,1996400,32.90625,32.875,17.097437 +Emerson Electric Co.,EMR,9/16/99,32.4375,32.6875,1127800,32.78125,32.5625,16.934923 +Emerson Electric Co.,EMR,9/17/99,32.34375,32.65625,1394600,32.875,32.375,16.837406 +Emerson Electric Co.,EMR,9/20/99,32.3125,32.5,707000,32.6875,32.46875,16.886152 +Emerson Electric Co.,EMR,9/21/99,32.1875,32.4375,1391800,32.46875,32.40625,16.853662 +Emerson Electric Co.,EMR,9/22/99,31.53125,32.40625,2825000,32.40625,31.75,16.512356 +Emerson Electric Co.,EMR,9/23/99,30.78125,31.8125,1815600,31.8125,30.875,16.057293 +Emerson Electric Co.,EMR,9/24/99,30.75,30.9375,1611400,31.5,30.9375,16.089802 +Emerson Electric Co.,EMR,9/27/99,30.84375,31,1555600,31.84375,31.65625,16.463602 +Emerson Electric Co.,EMR,9/28/99,30.96875,31.53125,1989800,31.59375,31.21875,16.236067 +Emerson Electric Co.,EMR,9/29/99,31.25,31.25,1193000,31.71875,31.6875,16.479856 +Emerson Electric Co.,EMR,9/30/99,31.59375,31.6875,2183200,31.90625,31.59375,16.431099 +Emerson Electric Co.,EMR,10/1/99,31.125,31.75,1417600,31.84375,31.78125,16.528606 +Emerson Electric Co.,EMR,10/4/99,31.875,31.875,1079200,32.1875,32.0625,16.67488 +Emerson Electric Co.,EMR,10/5/99,31.78125,31.90625,1313600,32.125,31.875,16.57737 +Emerson Electric Co.,EMR,10/6/99,31.1875,31.625,1829400,31.875,31.40625,16.333584 +Emerson Electric Co.,EMR,10/7/99,30.96875,31,1195200,31.3125,31.03125,16.138552 +Emerson Electric Co.,EMR,10/8/99,30.5625,30.84375,1342600,31.09375,30.5625,15.894762 +Emerson Electric Co.,EMR,10/11/99,29.59375,30.4375,2166200,30.5,29.78125,15.488463 +Emerson Electric Co.,EMR,10/12/99,28.6875,29.75,4198000,29.75,29.09375,15.130914 +Emerson Electric Co.,EMR,10/13/99,29,29.15625,2225600,29.84375,29.65625,15.423455 +Emerson Electric Co.,EMR,10/14/99,29.25,29.53125,1429000,29.90625,29.6875,15.439701 +Emerson Electric Co.,EMR,10/15/99,28.84375,29.6875,1693200,29.6875,28.875,15.017142 +Emerson Electric Co.,EMR,10/18/99,28.65625,28.90625,1509400,29.21875,28.875,15.017142 +Emerson Electric Co.,EMR,10/19/99,28.59375,29,1584000,29.09375,28.6875,14.919634 +Emerson Electric Co.,EMR,10/20/99,28.25,28.625,1799200,28.75,28.75,14.95214 +Emerson Electric Co.,EMR,10/21/99,28.28125,28.625,1656200,28.625,28.53125,14.838374 +Emerson Electric Co.,EMR,10/22/99,28.5625,28.5625,1320800,29.5625,29.375,15.277183 +Emerson Electric Co.,EMR,10/25/99,28.65625,29.375,1304000,29.375,28.9375,15.049653 +Emerson Electric Co.,EMR,10/26/99,29.03125,29.0625,2171400,29.625,29.28125,15.228427 +Emerson Electric Co.,EMR,10/27/99,28.9375,29.40625,2386600,29.625,29,15.082159 +Emerson Electric Co.,EMR,10/28/99,29.125,29.3125,2245800,29.71875,29.71875,15.455967 +Emerson Electric Co.,EMR,10/29/99,29.65625,29.96875,1484000,30.21875,30.03125,15.61848 +Emerson Electric Co.,EMR,11/1/99,29.03125,30.15625,2120200,30.3125,29.46875,15.325947 +Emerson Electric Co.,EMR,11/2/99,28.53125,29.03125,2148000,29.3125,28.65625,14.903374 +Emerson Electric Co.,EMR,11/3/99,27.78125,28.53125,1836600,28.90625,27.875,14.497073 +Emerson Electric Co.,EMR,11/4/99,28,28.125,2219400,29.1875,28.8125,14.984638 +Emerson Electric Co.,EMR,11/5/99,28.53125,29.25,1446600,29.3125,28.5625,14.854622 +Emerson Electric Co.,EMR,11/8/99,28.1875,28.5625,1175200,28.8125,28.5,14.822115 +Emerson Electric Co.,EMR,11/9/99,28.40625,28.5,1334200,28.9375,28.9375,15.049653 +Emerson Electric Co.,EMR,11/10/99,28.0625,28.5625,1492400,28.9375,28.34375,14.740856 +Emerson Electric Co.,EMR,11/11/99,28.21875,28.21875,1741400,29.15625,29.125,15.1471615 +Emerson Electric Co.,EMR,11/12/99,28.125,29,2804400,29.125,28.34375,14.740856 +Emerson Electric Co.,EMR,11/15/99,28,28.75,2308200,28.75,28.15625,14.643339 +Emerson Electric Co.,EMR,11/16/99,28.28125,28.28125,2156600,29.15625,29.0625,15.114657 +Emerson Electric Co.,EMR,11/17/99,28.71875,28.75,1352400,29.1875,28.875,15.110204 +Emerson Electric Co.,EMR,11/18/99,28.375,28.5,2255200,29.0625,29.0625,15.208332 +Emerson Electric Co.,EMR,11/19/99,28.75,28.9375,1766000,29.375,29.1875,15.273739 +Emerson Electric Co.,EMR,11/22/99,28.28125,28.875,1257400,29,28.46875,14.897623 +Emerson Electric Co.,EMR,11/23/99,28.40625,28.5,1846000,28.6875,28.5625,14.946677 +Emerson Electric Co.,EMR,11/24/99,28.3125,28.53125,1996400,28.625,28.375,14.8485565 +Emerson Electric Co.,EMR,11/26/99,27.9375,28,652800,28.34375,28.21875,14.766796 +Emerson Electric Co.,EMR,11/29/99,27.625,28,1718000,28.34375,28.28125,14.799499 +Emerson Electric Co.,EMR,11/30/99,27.9375,27.9375,2592400,28.875,28.5,14.913972 +Emerson Electric Co.,EMR,12/1/99,28.40625,28.53125,1876200,28.75,28.585938,14.958945 +Emerson Electric Co.,EMR,12/2/99,28.5,29,1967800,29,28.5,14.913972 +Emerson Electric Co.,EMR,12/3/99,28.5,28.5,2357000,29.46875,28.90625,15.126562 +Emerson Electric Co.,EMR,12/6/99,28.5,28.78125,1837000,29,28.5625,14.946677 +Emerson Electric Co.,EMR,12/7/99,27.78125,28.625,2265000,28.71875,27.875,14.586914 +Emerson Electric Co.,EMR,12/8/99,27.53125,27.96875,1844600,28.1875,27.53125,14.407034 +Emerson Electric Co.,EMR,12/9/99,26.90625,27.5625,1954200,27.71875,26.9375,14.096325 +Emerson Electric Co.,EMR,12/10/99,26.625,27.0625,1528000,27.25,26.78125,14.014554 +Emerson Electric Co.,EMR,12/13/99,26.53125,26.8125,1766200,27.03125,26.78125,14.014554 +Emerson Electric Co.,EMR,12/14/99,26.75,26.90625,3077800,27.46875,27.40625,14.341619 +Emerson Electric Co.,EMR,12/15/99,28,28,2779200,29.3125,29,15.175626 +Emerson Electric Co.,EMR,12/16/99,28.84375,29.375,2246600,30,29.65625,15.519038 +Emerson Electric Co.,EMR,12/17/99,29.59375,29.875,3309800,30.40625,30.40625,15.911512 +Emerson Electric Co.,EMR,12/20/99,29.125,30,2001600,30.03125,29.375,15.3718605 +Emerson Electric Co.,EMR,12/21/99,28.9375,29.125,2015800,29.46875,29.21875,15.290082 +Emerson Electric Co.,EMR,12/22/99,28.65625,29.28125,2023200,29.46875,28.8125,15.077503 +Emerson Electric Co.,EMR,12/23/99,28.8125,28.875,1315600,29.28125,29.28125,15.322801 +Emerson Electric Co.,EMR,12/27/99,28.75,29.28125,1556200,29.5625,29.1875,15.273739 +Emerson Electric Co.,EMR,12/28/99,29.1875,29.1875,1271000,29.625,29.1875,15.273739 +Emerson Electric Co.,EMR,12/29/99,28.8125,29.21875,797600,29.21875,28.8125,15.077503 +Emerson Electric Co.,EMR,12/30/99,28.65625,28.875,1370400,28.90625,28.6875,15.012094 +Emerson Electric Co.,EMR,12/31/99,28.5,28.5,747600,28.75,28.6875,15.012094 +Emerson Electric Co.,EMR,1/3/00,28.15625,28.4375,2246800,28.78125,28.78125,15.061152 +Emerson Electric Co.,EMR,1/4/00,28.40625,28.75,1708200,28.78125,28.4375,14.881261 +Emerson Electric Co.,EMR,1/5/00,28.40625,28.4375,2190200,29.125,28.96875,15.159275 +Emerson Electric Co.,EMR,1/6/00,28.6875,28.75,2593200,30,29.78125,15.584445 +Emerson Electric Co.,EMR,1/7/00,29.875,30.25,2663200,31.34375,31.125,16.287634 +Emerson Electric Co.,EMR,1/10/00,29.3125,31,2557000,31.03125,29.5,15.437272 +Emerson Electric Co.,EMR,1/11/00,29.3125,29.375,1895000,30,29.4375,15.404563 +Emerson Electric Co.,EMR,1/12/00,29.5,29.53125,1361200,30.1875,29.84375,15.617153 +Emerson Electric Co.,EMR,1/13/00,29.875,29.96875,2131800,31.09375,30.75,16.091396 +Emerson Electric Co.,EMR,1/14/00,30.4375,30.6875,2687600,30.875,30.46875,15.944219 +Emerson Electric Co.,EMR,1/18/00,29.6875,30.34375,2101600,30.375,30.09375,15.747975 +Emerson Electric Co.,EMR,1/19/00,30.1875,30.21875,2323600,31.1875,30.84375,16.140457 +Emerson Electric Co.,EMR,1/20/00,30.15625,30.9375,2345000,31.1875,30.21875,15.813389 +Emerson Electric Co.,EMR,1/21/00,29.8125,29.875,2468600,30.28125,30.03125,15.715274 +Emerson Electric Co.,EMR,1/24/00,28.875,30.15625,2503800,30.15625,29.0625,15.208332 +Emerson Electric Co.,EMR,1/25/00,28.5625,28.8125,1917400,29,28.59375,14.963035 +Emerson Electric Co.,EMR,1/26/00,27.90625,28.71875,2555000,28.75,28.25,14.783148 +Emerson Electric Co.,EMR,1/27/00,27.625,28.25,2657000,28.75,27.84375,14.57056 +Emerson Electric Co.,EMR,1/28/00,27.625,27.8125,3268000,28.5,28,14.652324 +Emerson Electric Co.,EMR,1/31/00,27.53125,27.75,1994200,28.03125,27.53125,14.407034 +Emerson Electric Co.,EMR,2/1/00,27.1875,27.5625,2353000,27.71875,27.3125,14.292558 +Emerson Electric Co.,EMR,2/2/00,26.75,27.4375,3647600,27.46875,26.75,13.998202 +Emerson Electric Co.,EMR,2/3/00,26.3125,26.3125,3129800,27.71875,27.0625,14.16174 +Emerson Electric Co.,EMR,2/4/00,25.71875,26.625,4791600,26.875,25.875,13.540319 +Emerson Electric Co.,EMR,2/7/00,24.65625,25.125,4253800,25.53125,24.96875,13.06608 +Emerson Electric Co.,EMR,2/8/00,24.78125,25,4255000,25.4375,24.9375,13.049732 +Emerson Electric Co.,EMR,2/9/00,23.96875,24.8125,3230000,24.90625,24,12.559131 +Emerson Electric Co.,EMR,2/10/00,23.03125,24.03125,4165200,24.21875,23.34375,12.2157135 +Emerson Electric Co.,EMR,2/11/00,23.09375,23.46875,3386000,23.71875,23.1875,12.133951 +Emerson Electric Co.,EMR,2/14/00,22.84375,23.3125,2457000,23.375,23.1875,12.133951 +Emerson Electric Co.,EMR,2/15/00,22.875,23.0625,4507000,24.21875,23.9375,12.52643 +Emerson Electric Co.,EMR,2/16/00,23.5625,23.84375,2960000,24.65625,24.4375,12.884433 +Emerson Electric Co.,EMR,2/17/00,24.25,24.75,4165600,24.78125,24.6875,13.016232 +Emerson Electric Co.,EMR,2/18/00,24.53125,24.71875,3859000,25.5625,25,13.181004 +Emerson Electric Co.,EMR,2/22/00,24.53125,24.625,2932600,25.3125,24.8125,13.082143 +Emerson Electric Co.,EMR,2/23/00,24.1875,24.75,3111800,24.84375,24.28125,12.802042 +Emerson Electric Co.,EMR,2/24/00,23.75,24.25,2665200,24.625,24.21875,12.769095 +Emerson Electric Co.,EMR,2/25/00,23.78125,25,2696800,25.03125,23.8125,12.554902 +Emerson Electric Co.,EMR,2/28/00,23.25,23.8125,2706000,24,23.25,12.258334 +Emerson Electric Co.,EMR,2/29/00,22.65625,23.25,3848800,23.46875,22.78125,12.011183 +Emerson Electric Co.,EMR,3/1/00,22.09375,22.5,4875000,22.71875,22.3125,11.764043 +Emerson Electric Co.,EMR,3/2/00,21.8125,22.0625,3486200,22.375,22.03125,11.615755 +Emerson Electric Co.,EMR,3/3/00,21.53125,22.03125,3784200,22.46875,21.8125,11.500422 +Emerson Electric Co.,EMR,3/6/00,20.75,21.78125,4171000,21.8125,21,11.072039 +Emerson Electric Co.,EMR,3/7/00,20.75,21.125,2950600,21.375,20.9375,11.03909 +Emerson Electric Co.,EMR,3/8/00,20.65625,21.0625,3992400,21.375,21.125,11.137941 +Emerson Electric Co.,EMR,3/9/00,20.5,21.03125,2809200,21.125,20.75,10.940225 +Emerson Electric Co.,EMR,3/10/00,20.46875,20.8125,3070400,21.28125,20.5625,10.841369 +Emerson Electric Co.,EMR,3/13/00,20.25,20.3125,2477000,21.34375,21.25,11.203851 +Emerson Electric Co.,EMR,3/14/00,20.78125,21.28125,2848200,21.46875,21.15625,11.154419 +Emerson Electric Co.,EMR,3/15/00,20.59375,21.03125,4800000,21.78125,21.65625,11.418039 +Emerson Electric Co.,EMR,3/16/00,21.625,21.8125,6320600,23,22.875,12.060612 +Emerson Electric Co.,EMR,3/17/00,22.5,22.75,5772400,24,22.5,11.862899 +Emerson Electric Co.,EMR,3/20/00,22.875,23,4974000,23.875,23.46875,12.373666 +Emerson Electric Co.,EMR,3/21/00,22.53125,23.25,3678800,23.53125,23.0625,12.159468 +Emerson Electric Co.,EMR,3/22/00,22.34375,22.875,4089600,22.96875,22.6875,11.961759 +Emerson Electric Co.,EMR,3/23/00,22.125,22.4375,3562000,23.5,23.40625,12.340708 +Emerson Electric Co.,EMR,3/24/00,23.3125,23.375,3938400,24.5625,23.625,12.45604 +Emerson Electric Co.,EMR,3/27/00,23.125,23.375,2429600,23.84375,23.5,12.390141 +Emerson Electric Co.,EMR,3/28/00,23.40625,23.40625,2383200,23.8125,23.59375,12.4395685 +Emerson Electric Co.,EMR,3/29/00,23.5625,23.5625,2815400,24.5625,24.34375,12.834993 +Emerson Electric Co.,EMR,3/30/00,24.875,25,5497600,27.125,26.625,14.037765 +Emerson Electric Co.,EMR,3/31/00,26.4375,27.5,4781000,27.5,26.5625,14.004815 +Emerson Electric Co.,EMR,4/3/00,25.65625,26.5,2599600,26.6875,26.5,13.971856 +Emerson Electric Co.,EMR,4/4/00,27.0625,27.375,6297800,28.375,27.6875,14.597958 +Emerson Electric Co.,EMR,4/5/00,27.03125,27.5,3277400,27.71875,27.3125,14.400241 +Emerson Electric Co.,EMR,4/6/00,27.03125,27.03125,2239200,27.75,27.5,14.499095 +Emerson Electric Co.,EMR,4/7/00,27.3125,27.5,1628600,27.75,27.40625,14.449675 +Emerson Electric Co.,EMR,4/10/00,27,27.3125,2091800,27.59375,27.4375,14.466147 +Emerson Electric Co.,EMR,4/11/00,27.375,27.5,3178400,28.875,28.5,15.026339 +Emerson Electric Co.,EMR,4/12/00,27.9375,28.5625,3110600,29.0625,28.25,14.894531 +Emerson Electric Co.,EMR,4/13/00,28.0625,28.5625,2451400,28.9375,28.5,15.026339 +Emerson Electric Co.,EMR,4/14/00,26.875,28.125,2176400,28.5625,27.15625,14.317866 +Emerson Electric Co.,EMR,4/17/00,26.125,27.28125,3594000,27.5625,27.53125,14.51558 +Emerson Electric Co.,EMR,4/18/00,26.25,27.4375,2384400,27.5,27.0625,14.268434 +Emerson Electric Co.,EMR,4/19/00,25.5625,26.625,2814800,26.6875,26.15625,13.790621 +Emerson Electric Co.,EMR,4/20/00,25.78125,26.1875,2765800,26.40625,26.28125,13.856532 +Emerson Electric Co.,EMR,4/24/00,25.90625,25.9375,3712400,27.09375,26.9375,14.202519 +Emerson Electric Co.,EMR,4/25/00,26.78125,27.125,2316000,28.40625,28.09375,14.812151 +Emerson Electric Co.,EMR,4/26/00,27,27.6875,1497000,28,27.21875,14.350815 +Emerson Electric Co.,EMR,4/27/00,26.71875,26.71875,2071800,27.6875,27.3125,14.400241 +Emerson Electric Co.,EMR,4/28/00,27.125,27.3125,2839200,27.75,27.4375,14.466147 +Emerson Electric Co.,EMR,5/1/00,27.28125,27.3125,2101400,28.03125,27.875,14.696814 +Emerson Electric Co.,EMR,5/2/00,27.71875,27.90625,2489400,28.46875,27.71875,14.614429 +Emerson Electric Co.,EMR,5/3/00,26.53125,27.40625,2553400,27.53125,26.84375,14.153093 +Emerson Electric Co.,EMR,5/4/00,26.8125,26.9375,1815400,27.75,27.125,14.301382 +Emerson Electric Co.,EMR,5/5/00,27.0625,27.125,1393400,27.59375,27.21875,14.350815 +Emerson Electric Co.,EMR,5/8/00,26.90625,27,1287400,27.6875,27.59375,14.548526 +Emerson Electric Co.,EMR,5/9/00,27.25,27.28125,1781400,28.09375,27.875,14.696814 +Emerson Electric Co.,EMR,5/10/00,27.3125,27.625,2619600,28.15625,27.46875,14.57622 +Emerson Electric Co.,EMR,5/11/00,27.5625,27.75,1651400,28.15625,27.90625,14.808375 +Emerson Electric Co.,EMR,5/12/00,26.96875,27.6875,2391800,28.15625,28.03125,14.874715 +Emerson Electric Co.,EMR,5/15/00,28.0625,28.40625,3533400,29.09375,28.46875,15.10687 +Emerson Electric Co.,EMR,5/16/00,28.96875,29.5625,3373400,29.75,29.0625,15.421941 +Emerson Electric Co.,EMR,5/17/00,28.15625,28.625,2855800,29,28.4375,15.090292 +Emerson Electric Co.,EMR,5/18/00,28.3125,28.3125,1636400,28.65625,28.53125,15.140044 +Emerson Electric Co.,EMR,5/19/00,28.21875,28.40625,1282200,28.8125,28.5625,15.156613 +Emerson Electric Co.,EMR,5/22/00,28.21875,28.5625,2345400,28.65625,28.5625,15.156613 +Emerson Electric Co.,EMR,5/23/00,28.5,28.5,3486200,29.15625,29,15.3887825 +Emerson Electric Co.,EMR,5/24/00,29,29.03125,3118800,29.59375,29.5625,15.687262 +Emerson Electric Co.,EMR,5/25/00,29.8125,30,3892200,30.28125,29.9375,15.886259 +Emerson Electric Co.,EMR,5/26/00,29.53125,29.8125,1670400,29.875,29.5625,15.687262 +Emerson Electric Co.,EMR,5/30/00,29.5,29.625,2858400,29.8125,29.625,15.720424 +Emerson Electric Co.,EMR,5/31/00,29.5,29.6875,1984400,29.75,29.5,15.654096 +Emerson Electric Co.,EMR,6/1/00,29.5,29.5,2665200,30.65625,30.5,16.184744 +Emerson Electric Co.,EMR,6/2/00,30.625,31.5,3196200,31.625,31.25,16.582726 +Emerson Electric Co.,EMR,6/5/00,30,31.125,2018600,31.34375,30,15.919426 +Emerson Electric Co.,EMR,6/6/00,29.6875,30.09375,2029200,30.1875,30.0625,15.95259 +Emerson Electric Co.,EMR,6/7/00,29.875,29.9375,1617000,30.5,29.96875,15.902849 +Emerson Electric Co.,EMR,6/8/00,29.15625,29.75,1525800,29.78125,29.4375,15.620936 +Emerson Electric Co.,EMR,6/9/00,29.28125,29.4375,1884600,29.625,29.53125,15.670682 +Emerson Electric Co.,EMR,6/12/00,29.40625,29.5,1414800,30.28125,29.5,15.654096 +Emerson Electric Co.,EMR,6/13/00,29.59375,29.625,1527000,30.5625,30.03125,15.936008 +Emerson Electric Co.,EMR,6/14/00,29.0625,30,1797600,30.125,29.0625,15.421941 +Emerson Electric Co.,EMR,6/15/00,28.65625,29.03125,2851000,29.21875,28.6875,15.222946 +Emerson Electric Co.,EMR,6/16/00,28.625,28.6875,2890600,29.1875,28.75,15.256123 +Emerson Electric Co.,EMR,6/19/00,28.6875,28.8125,3311200,29.375,29.0625,15.421941 +Emerson Electric Co.,EMR,6/20/00,29.4375,31.125,9345600,31.125,29.875,15.85309 +Emerson Electric Co.,EMR,6/21/00,29.53125,29.8125,6295200,30.0625,29.6875,15.753599 +Emerson Electric Co.,EMR,6/22/00,28.75,28.75,4938600,30.28125,30.03125,15.936008 +Emerson Electric Co.,EMR,6/23/00,30.3125,31,3918000,31,30.539062,16.205477 +Emerson Electric Co.,EMR,6/26/00,30.9375,31.21875,4090000,32.375,31.59375,16.765144 +Emerson Electric Co.,EMR,6/27/00,31.96875,32.25,5627800,32.625,32.171875,17.071922 +Emerson Electric Co.,EMR,6/28/00,31.78125,32.5,5238800,32.53125,31.84375,16.897808 +Emerson Electric Co.,EMR,6/29/00,30.96875,31.75,3374000,31.8125,31.5,16.715399 +Emerson Electric Co.,EMR,6/30/00,30.0625,31.4375,4209200,32.28125,30.1875,16.01892 +Emerson Electric Co.,EMR,7/3/00,30.25,30.25,1468200,30.75,30.40625,16.135004 +Emerson Electric Co.,EMR,7/5/00,30.3125,30.75,5057200,31.59375,30.75,16.317415 +Emerson Electric Co.,EMR,7/6/00,30.1875,30.75,3529400,30.9375,30.8125,16.350574 +Emerson Electric Co.,EMR,7/7/00,30.65625,30.6875,3440800,31.53125,30.65625,16.267664 +Emerson Electric Co.,EMR,7/10/00,30.9375,30.96875,2303200,31.75,31.59375,16.765144 +Emerson Electric Co.,EMR,7/11/00,31.0625,31.625,3100000,32.25,32,16.980722 +Emerson Electric Co.,EMR,7/12/00,32,32.5,2401600,32.5,32.3125,17.146544 +Emerson Electric Co.,EMR,7/13/00,31.5625,32.3125,2176200,32.3125,31.8125,16.881222 +Emerson Electric Co.,EMR,7/14/00,31.40625,31.6875,2605400,32.125,31.75,16.848059 +Emerson Electric Co.,EMR,7/17/00,30.6875,31.375,2727400,31.5,30.828125,16.358866 +Emerson Electric Co.,EMR,7/18/00,30.25,30.25,2397800,30.875,30.671875,16.27595 +Emerson Electric Co.,EMR,7/19/00,30.5,31.1875,4172600,31.21875,30.796875,16.342283 +Emerson Electric Co.,EMR,7/20/00,30.9375,30.9375,2928400,32.5,32.359375,17.17143 +Emerson Electric Co.,EMR,7/21/00,32.125,32.5625,3450600,32.71875,32.5625,17.27921 +Emerson Electric Co.,EMR,7/24/00,32,32.4375,1975400,32.6875,32.5,17.246044 +Emerson Electric Co.,EMR,7/25/00,32.3125,32.59375,2317600,32.875,32.765625,17.386997 +Emerson Electric Co.,EMR,7/26/00,31.71875,32.625,2475600,32.625,31.71875,16.83147 +Emerson Electric Co.,EMR,7/27/00,31.8125,31.90625,1853600,32.59375,32.375,17.179716 +Emerson Electric Co.,EMR,7/28/00,30.625,32.3125,3275600,32.3125,30.75,16.317415 +Emerson Electric Co.,EMR,7/31/00,30.3125,30.71875,2739600,31.375,30.75,16.317415 +Emerson Electric Co.,EMR,8/1/00,30.09375,30.375,4087000,31.375,31.125,16.516405 +Emerson Electric Co.,EMR,8/2/00,30.3125,30.71875,3907200,31.875,31.59375,16.765144 +Emerson Electric Co.,EMR,8/3/00,30.875,31.59375,3770200,31.59375,30.96875,16.433493 +Emerson Electric Co.,EMR,8/4/00,30.8125,31.625,2669600,31.65625,31.1875,16.549568 +Emerson Electric Co.,EMR,8/7/00,31.34375,31.46875,3081600,32.875,32.53125,17.262627 +Emerson Electric Co.,EMR,8/8/00,32.15625,32.53125,4048800,33.875,33.6875,17.876186 +Emerson Electric Co.,EMR,8/9/00,33.5,34.125,3897600,34.3125,33.75,18.005022 +Emerson Electric Co.,EMR,8/10/00,33.25,33.75,2046200,33.75,33.625,17.93834 +Emerson Electric Co.,EMR,8/11/00,33.5625,33.625,3592600,34.90625,34.625,18.471813 +Emerson Electric Co.,EMR,8/14/00,34.28125,34.53125,3493200,35.1875,35.09375,18.721895 +Emerson Electric Co.,EMR,8/15/00,33.75,34.96875,3404400,34.96875,33.96875,18.121721 +Emerson Electric Co.,EMR,8/16/00,33.625,33.84375,2089600,34.1875,33.75,18.005022 +Emerson Electric Co.,EMR,8/17/00,33.40625,33.4375,2344800,34.375,34.09375,18.18841 +Emerson Electric Co.,EMR,8/18/00,33.5,33.9375,1534600,34.0625,33.90625,18.088387 +Emerson Electric Co.,EMR,8/21/00,33.71875,33.78125,992600,34.5,34.375,18.338446 +Emerson Electric Co.,EMR,8/22/00,33.71875,34.28125,1745200,34.40625,33.9375,18.10505 +Emerson Electric Co.,EMR,8/23/00,33.71875,34,1507200,34.25,33.90625,18.088387 +Emerson Electric Co.,EMR,8/24/00,33.9375,33.9375,2151000,34.25,34.125,18.205076 +Emerson Electric Co.,EMR,8/25/00,33.875,34.125,1664000,34.625,34.53125,18.421803 +Emerson Electric Co.,EMR,8/28/00,34.4375,34.5,2777800,34.96875,34.875,18.605196 +Emerson Electric Co.,EMR,8/29/00,33.75,34.625,1681200,34.65625,33.75,18.005022 +Emerson Electric Co.,EMR,8/30/00,32.9375,33.3125,2144400,33.375,33.15625,17.688269 +Emerson Electric Co.,EMR,8/31/00,33.09375,33.40625,2649600,33.53125,33.101562,17.65909 +Emerson Electric Co.,EMR,9/1/00,32.75,33.1875,1364400,33.46875,33.15625,17.688269 +Emerson Electric Co.,EMR,9/5/00,33.375,33.5,1962800,34,33.96875,18.121721 +Emerson Electric Co.,EMR,9/6/00,33.90625,34,3055200,34.9375,34.8125,18.571844 +Emerson Electric Co.,EMR,9/7/00,34,34.84375,3305400,34.96875,34,18.138393 +Emerson Electric Co.,EMR,9/8/00,33.3125,34,4090000,34,33.9375,18.10505 +Emerson Electric Co.,EMR,9/11/00,33.75,33.9375,2186600,34.15625,33.9375,18.10505 +Emerson Electric Co.,EMR,9/12/00,33.0625,33.8125,2617200,33.875,33.125,17.671597 +Emerson Electric Co.,EMR,9/13/00,32.71875,32.9375,1910600,33.46875,32.96875,17.588242 +Emerson Electric Co.,EMR,9/14/00,32.6875,32.84375,2303200,33.53125,32.9375,17.571566 +Emerson Electric Co.,EMR,9/15/00,32.5,32.96875,2763600,33.125,32.5,17.338175 +Emerson Electric Co.,EMR,9/18/00,30.96875,32.375,3071600,32.46875,30.96875,16.521275 +Emerson Electric Co.,EMR,9/19/00,30,31.625,5142800,31.625,30.125,16.07115 +Emerson Electric Co.,EMR,9/20/00,29.6875,30.28125,3561600,30.8125,29.75,15.871092 +Emerson Electric Co.,EMR,9/21/00,29.15625,30,3218400,30,29.296875,15.629361 +Emerson Electric Co.,EMR,9/22/00,29.0625,29.375,3515000,31,30.5,16.271202 +Emerson Electric Co.,EMR,9/25/00,31.375,32.375,3294000,32.5,31.375,16.738 +Emerson Electric Co.,EMR,9/26/00,31.4375,31.5,5475600,33.0625,32.796875,17.496548 +Emerson Electric Co.,EMR,9/27/00,32.4375,32.5625,2668800,33.125,32.9375,17.571566 +Emerson Electric Co.,EMR,9/28/00,32.90625,32.90625,2359600,33.71875,33.1875,17.704947 +Emerson Electric Co.,EMR,9/29/00,33.5,33.625,1960400,33.96875,33.5,17.871643 +Emerson Electric Co.,EMR,10/2/00,33.03125,33.25,3487800,33.78125,33.59375,17.92167 +Emerson Electric Co.,EMR,10/3/00,33.375,33.6875,2679800,34.09375,33.875,18.071716 +Emerson Electric Co.,EMR,10/4/00,33.0625,33.875,2908600,34.125,33.3125,17.77162 +Emerson Electric Co.,EMR,10/5/00,33,33.3125,1968400,33.375,33.25,17.738283 +Emerson Electric Co.,EMR,10/6/00,32.25,33.28125,2157200,33.375,32.625,17.404852 +Emerson Electric Co.,EMR,10/9/00,31.9375,32.625,1250800,32.625,32.1875,17.17146 +Emerson Electric Co.,EMR,10/10/00,32.03125,32.1875,2023400,32.59375,32.21875,17.188131 +Emerson Electric Co.,EMR,10/11/00,31.125,32.25,2168600,32.46875,31.125,16.604635 +Emerson Electric Co.,EMR,10/12/00,30.65625,31.125,3534800,31.40625,31.25,16.671314 +Emerson Electric Co.,EMR,10/13/00,31.09375,31.09375,2666600,32.75,32.40625,17.288158 +Emerson Electric Co.,EMR,10/16/00,32.4375,32.65625,2781200,33.5625,33.3125,17.77162 +Emerson Electric Co.,EMR,10/17/00,32.625,33.3125,1937000,33.46875,33.0625,17.638254 +Emerson Electric Co.,EMR,10/18/00,32.0625,33,2408000,33.03125,32.3125,17.238138 +Emerson Electric Co.,EMR,10/19/00,32.3125,32.3125,1750000,33.40625,33.25,17.738283 +Emerson Electric Co.,EMR,10/20/00,32.53125,33,1616600,33.5,33.40625,17.821638 +Emerson Electric Co.,EMR,10/23/00,33.4375,33.5,2280200,34.53125,33.53125,17.88832 +Emerson Electric Co.,EMR,10/24/00,33.625,33.96875,1570200,34.125,33.875,18.071716 +Emerson Electric Co.,EMR,10/25/00,32.71875,33.9375,3387400,33.96875,33.8125,18.038364 +Emerson Electric Co.,EMR,10/26/00,33.75,33.75,2094400,34.6875,34.34375,18.321777 +Emerson Electric Co.,EMR,10/27/00,33.625,34.34375,1727200,34.625,34.21875,18.255089 +Emerson Electric Co.,EMR,10/30/00,34.1875,34.25,2087600,35.15625,35.03125,18.688538 +Emerson Electric Co.,EMR,10/31/00,35.40625,35.40625,3993200,36.8125,36.71875,19.588797 +Emerson Electric Co.,EMR,11/1/00,35.0625,36.6875,3389600,36.71875,35.59375,18.988634 +Emerson Electric Co.,EMR,11/2/00,35.71875,35.96875,2252600,36.6875,36.0625,19.238697 +Emerson Electric Co.,EMR,11/3/00,34.875,35.9375,1964200,36.40625,35.25,18.80524 +Emerson Electric Co.,EMR,11/6/00,35.15625,35.25,2021000,36.4375,36.3125,19.37207 +Emerson Electric Co.,EMR,11/7/00,34.25,36.34375,5375800,36.5,35.34375,18.85526 +Emerson Electric Co.,EMR,11/8/00,35.3125,35.3125,4501000,37.6875,37,19.738844 +Emerson Electric Co.,EMR,11/9/00,36.25,37,4001200,37.5,37.375,19.938894 +Emerson Electric Co.,EMR,11/10/00,36.1875,37.40625,3720000,37.6875,37.1875,19.838871 +Emerson Electric Co.,EMR,11/13/00,35.84375,36.375,3571600,36.875,36.375,19.405413 +Emerson Electric Co.,EMR,11/14/00,35.625,36.375,3099800,36.5625,36.375,19.405413 +Emerson Electric Co.,EMR,11/15/00,36.125,36.25,2877800,36.96875,36.96875,19.826546 +Emerson Electric Co.,EMR,11/16/00,36.125,36.90625,2142400,37.21875,37.125,19.91035 +Emerson Electric Co.,EMR,11/17/00,35.34375,37.15625,2488000,37.375,35.96875,19.29024 +Emerson Electric Co.,EMR,11/20/00,35.59375,36.09375,1792800,36.5625,35.875,19.239964 +Emerson Electric Co.,EMR,11/21/00,34.375,35.875,2644200,36.1875,35.90625,19.256723 +Emerson Electric Co.,EMR,11/22/00,34.75,35.5625,2367800,35.75,35.15625,18.854492 +Emerson Electric Co.,EMR,11/24/00,35.5,35.5,824800,36.4375,36.125,19.374039 +Emerson Electric Co.,EMR,11/27/00,36.09375,36.59375,3117400,37.4375,37.3125,20.0109 +Emerson Electric Co.,EMR,11/28/00,35.53125,37.5625,2966600,37.5625,36.25,19.44109 +Emerson Electric Co.,EMR,11/29/00,36.25,36.375,2462800,37.21875,37.03125,19.860062 +Emerson Electric Co.,EMR,11/30/00,35.84375,36.75,3695400,36.875,36.4375,19.541636 +Emerson Electric Co.,EMR,12/1/00,36.75,36.9375,2235400,37.4375,37.21875,19.960615 +Emerson Electric Co.,EMR,12/4/00,36.9375,37.21875,2982000,37.5,37.4375,20.077946 +Emerson Electric Co.,EMR,12/5/00,37.5625,37.5625,3125400,38.6875,38.59375,20.69805 +Emerson Electric Co.,EMR,12/6/00,38.0625,38.375,4353200,38.625,38.4375,20.61424 +Emerson Electric Co.,EMR,12/7/00,37.65625,38.125,2796200,38.34375,38.09375,20.429893 +Emerson Electric Co.,EMR,12/8/00,37.9375,38.3125,3007800,39.875,39.40625,21.133785 +Emerson Electric Co.,EMR,12/11/00,38.25,39.34375,2561800,39.34375,38.25,20.513699 +Emerson Electric Co.,EMR,12/12/00,38.25,38.3125,2700200,38.96875,38.9375,20.882406 +Emerson Electric Co.,EMR,12/13/00,37.25,39,3382800,39.0625,37.5,20.111465 +Emerson Electric Co.,EMR,12/14/00,35.625,37.375,4544600,37.375,36,19.307 +Emerson Electric Co.,EMR,12/15/00,35.5625,36.09375,5546800,36.40625,35.625,19.105885 +Emerson Electric Co.,EMR,12/18/00,36.15625,36.1875,4972200,37,37,19.843302 +Emerson Electric Co.,EMR,12/19/00,35.125,37,4787400,37.15625,36.375,19.508112 +Emerson Electric Co.,EMR,12/20/00,35.6875,35.6875,4124800,36.0625,35.96875,19.29024 +Emerson Electric Co.,EMR,12/21/00,35.78125,36,2981200,36.1875,36.09375,19.357277 +Emerson Electric Co.,EMR,12/22/00,35.8125,36.1875,3080800,36.46875,36.46875,19.558393 +Emerson Electric Co.,EMR,12/26/00,36.25,36.5625,2194400,37.375,37.125,19.91035 +Emerson Electric Co.,EMR,12/27/00,37.15625,37.1875,3185200,39,38.625,20.714806 +Emerson Electric Co.,EMR,12/28/00,38.21875,38.625,2481600,39.53125,39.40625,21.133785 +Emerson Electric Co.,EMR,12/29/00,39.21875,39.46875,2521600,39.8125,39.40625,21.133785 +Emerson Electric Co.,EMR,1/2/01,38,39.40625,2527000,39.625,38.15625,20.463408 +Emerson Electric Co.,EMR,1/3/01,36.8125,38.4375,4015600,38.46875,37.96875,20.362856 +Emerson Electric Co.,EMR,1/4/01,35.125,37.96875,5891200,38.09375,36.09375,19.357277 +Emerson Electric Co.,EMR,1/5/01,36.25,36.5,4641200,37.625,36.46875,19.558393 +Emerson Electric Co.,EMR,1/8/01,36.3125,36.46875,3213400,37.71875,37.71875,20.228779 +Emerson Electric Co.,EMR,1/9/01,37.28125,37.84375,3476200,38.6875,38,20.379618 +Emerson Electric Co.,EMR,1/10/01,37.53125,38.125,3395400,38.3125,37.90625,20.329336 +Emerson Electric Co.,EMR,1/11/01,37.5,38.09375,2717400,39,38.75,20.78184 +Emerson Electric Co.,EMR,1/12/01,37.8125,38.6875,2347400,38.8125,38.34375,20.563965 +Emerson Electric Co.,EMR,1/16/01,38.21875,38.34375,2455600,39,38.78125,20.798603 +Emerson Electric Co.,EMR,1/17/01,36.4375,38.34375,3877200,38.375,37.4375,20.077946 +Emerson Electric Co.,EMR,1/18/01,35.59375,36.6875,4513200,36.84375,36.4375,19.541636 +Emerson Electric Co.,EMR,1/19/01,35.625,36.5625,3167400,36.6875,36.375,19.508112 +Emerson Electric Co.,EMR,1/22/01,35.375,36.375,2615400,36.65625,36.1875,19.407568 +Emerson Electric Co.,EMR,1/23/01,35.5625,36.3125,3906400,36.96875,36.875,19.776278 +Emerson Electric Co.,EMR,1/24/01,36.6875,37,2244600,37.625,37.34375,20.027664 +Emerson Electric Co.,EMR,1/25/01,36.9375,37.34375,2153000,37.59375,37.25,19.977383 +Emerson Electric Co.,EMR,1/26/01,35.96875,37.21875,2271800,37.21875,36.3125,19.474594 +Emerson Electric Co.,EMR,1/29/01,35.625,36.31,2310200,36.5,35.695,19.143425 +Emerson Electric Co.,EMR,1/30/01,35,35.775,3630000,37.25,36.85,19.762861 +Emerson Electric Co.,EMR,1/31/01,37.25,37.25,4371000,38.7,38,20.379618 +Emerson Electric Co.,EMR,2/1/01,36.58,37.875,2317000,37.9,36.8,19.736044 +Emerson Electric Co.,EMR,2/2/01,35.875,36.7,2811200,36.735,36.3,19.4679 +Emerson Electric Co.,EMR,2/5/01,36.51,36.6,2345600,37.875,37.85,20.29917 +Emerson Electric Co.,EMR,2/6/01,37.45,37.55,1928200,38.095,37.5,20.111465 +Emerson Electric Co.,EMR,2/7/01,37.275,37.5,1584200,37.86,37.78,20.261625 +Emerson Electric Co.,EMR,2/8/01,37.7,37.785,1044400,38.055,37.76,20.250895 +Emerson Electric Co.,EMR,2/9/01,35.62,37.5,5018400,37.71,35.87,19.237282 +Emerson Electric Co.,EMR,2/12/01,35.5,35.625,3105800,36.22,35.63,19.108578 +Emerson Electric Co.,EMR,2/13/01,35.05,35.75,4575400,36.2,35.05,18.79751 +Emerson Electric Co.,EMR,2/14/01,35.145,35.3,2943400,35.7,35.35,19.06255 +Emerson Electric Co.,EMR,2/15/01,35.375,35.375,2434400,36.6,36.44,19.650326 +Emerson Electric Co.,EMR,2/16/01,34.25,36.375,5461400,36.38,34.73,18.728218 +Emerson Electric Co.,EMR,2/20/01,32.375,34.73,9075400,34.73,33.63,18.135044 +Emerson Electric Co.,EMR,2/21/01,32.405,33.505,6905400,34.175,33.505,18.067636 +Emerson Electric Co.,EMR,2/22/01,32.435,33.505,4207200,33.505,33.18,17.892372 +Emerson Electric Co.,EMR,2/23/01,32.475,33.175,4498000,33.25,32.525,17.539167 +Emerson Electric Co.,EMR,2/26/01,32.7,32.85,4104200,33.85,33.715,18.180878 +Emerson Electric Co.,EMR,2/27/01,33.79,33.925,2808400,34.595,33.895,18.277939 +Emerson Electric Co.,EMR,2/28/01,32.84,34.1,3530400,34.2,33.45,18.037975 +Emerson Electric Co.,EMR,3/1/01,31.71,33.45,5939400,33.45,32.95,17.768347 +Emerson Electric Co.,EMR,3/2/01,32.21,32.95,4389400,33.705,33.16,17.881582 +Emerson Electric Co.,EMR,3/5/01,32.85,33,2673000,34.1,33.8,18.226713 +Emerson Electric Co.,EMR,3/6/01,34.25,34.3,3006800,34.905,34.435,18.569138 +Emerson Electric Co.,EMR,3/7/01,33.55,34.44,3513600,34.925,33.6,18.11886 +Emerson Electric Co.,EMR,3/8/01,33.35,33.9,2974200,34.15,33.95,18.307596 +Emerson Electric Co.,EMR,3/9/01,32.98,33.95,10113200,34.895,34.895,18.817188 +Emerson Electric Co.,EMR,3/12/01,34.475,34.895,8006200,35.6,35.09,18.922342 +Emerson Electric Co.,EMR,3/13/01,33.95,35.095,9595400,35.095,34.56,18.636538 +Emerson Electric Co.,EMR,3/14/01,33.15,34.15,7467000,34.65,33.155,17.878893 +Emerson Electric Co.,EMR,3/15/01,32.855,33.375,5515000,33.625,33.485,18.056847 +Emerson Electric Co.,EMR,3/16/01,30.51,33.175,9870400,33.175,30.89,16.657492 +Emerson Electric Co.,EMR,3/19/01,31.2,31.49,6044000,32.25,32.25,17.390877 +Emerson Electric Co.,EMR,3/20/01,31.805,32.5,8019000,33.31,31.83,17.16439 +Emerson Electric Co.,EMR,3/21/01,29.5,31.58,11570800,31.585,29.905,16.126326 +Emerson Electric Co.,EMR,3/22/01,28.875,30.405,10274800,30.405,29.99,16.172173 +Emerson Electric Co.,EMR,3/23/01,29.81,30.75,5899400,30.825,29.995,16.174858 +Emerson Electric Co.,EMR,3/26/01,30.1,30.12,6945800,32.075,31.88,17.191345 +Emerson Electric Co.,EMR,3/27/01,31.06,31.1,7764800,33,31.775,17.134724 +Emerson Electric Co.,EMR,3/28/01,29.845,31.35,6515200,31.355,30.505,16.44988 +Emerson Electric Co.,EMR,3/29/01,29.95,30.475,3816600,30.725,30.235,16.304283 +Emerson Electric Co.,EMR,3/30/01,30.45,30.7,4319200,31.55,31,16.716814 +Emerson Electric Co.,EMR,4/2/01,30.275,30.925,3317000,31.685,30.8,16.608965 +Emerson Electric Co.,EMR,4/3/01,29.675,31,5134200,31.05,30,16.177559 +Emerson Electric Co.,EMR,4/4/01,29.775,29.975,6642200,30.395,30.05,16.20452 +Emerson Electric Co.,EMR,4/5/01,30.75,30.85,3349800,31.795,31.475,16.972948 +Emerson Electric Co.,EMR,4/6/01,30.445,31.125,3854800,31.345,30.625,16.514587 +Emerson Electric Co.,EMR,4/9/01,29.8,29.8,3728000,31.215,31.1,16.770731 +Emerson Electric Co.,EMR,4/10/01,30.5,31.5,5560400,32.395,31.83,17.16439 +Emerson Electric Co.,EMR,4/11/01,31.4,32.33,4610400,32.42,31.61,17.04576 +Emerson Electric Co.,EMR,4/12/01,31.69,31.975,4467400,32.98,32.5,17.525686 +Emerson Electric Co.,EMR,4/16/01,32.005,32.5,2450200,32.5,32.35,17.444798 +Emerson Electric Co.,EMR,4/17/01,32.005,32.35,3140600,32.495,32.025,17.269547 +Emerson Electric Co.,EMR,4/18/01,32.325,32.5,9207800,33.78,33.45,18.037975 +Emerson Electric Co.,EMR,4/19/01,32.575,33.575,5215600,33.575,32.955,17.771048 +Emerson Electric Co.,EMR,4/20/01,32.495,33.08,3705000,33.22,32.67,17.617361 +Emerson Electric Co.,EMR,4/23/01,32.06,32.6,2969000,32.605,32.35,17.444798 +Emerson Electric Co.,EMR,4/24/01,31.61,32.35,3943400,32.52,31.61,17.04576 +Emerson Electric Co.,EMR,4/25/01,31.25,31.615,3744000,32.645,32.425,17.485239 +Emerson Electric Co.,EMR,4/26/01,32.395,32.475,3334600,33.1,32.755,17.663197 +Emerson Electric Co.,EMR,4/27/01,32.95,33.125,1920800,33.635,33.57,18.102684 +Emerson Electric Co.,EMR,4/30/01,33.285,33.57,3779000,34.65,33.325,17.970566 +Emerson Electric Co.,EMR,5/1/01,32.5,33.2,4724800,33.3,33.01,17.800697 +Emerson Electric Co.,EMR,5/2/01,31.975,32.75,5730600,32.75,32.55,17.552649 +Emerson Electric Co.,EMR,5/3/01,32.025,32.525,3005400,32.525,32.24,17.385477 +Emerson Electric Co.,EMR,5/4/01,32,32.245,2540800,33.075,32.9,17.741388 +Emerson Electric Co.,EMR,5/7/01,32.71,32.725,1409000,33.175,32.975,17.781832 +Emerson Electric Co.,EMR,5/8/01,32.8,33,1866600,33.305,32.85,17.714426 +Emerson Electric Co.,EMR,5/9/01,32.25,32.875,2689000,33.05,32.43,17.59048 +Emerson Electric Co.,EMR,5/10/01,32.475,32.68,2288000,33,32.83,17.807451 +Emerson Electric Co.,EMR,5/11/01,32.13,33.025,2168200,33.03,32.32,17.530811 +Emerson Electric Co.,EMR,5/14/01,32.105,32.445,2102000,32.55,32.4,17.574213 +Emerson Electric Co.,EMR,5/15/01,32.295,32.5,2434400,32.875,32.75,17.76405 +Emerson Electric Co.,EMR,5/16/01,32.605,32.755,2615200,33.85,33.755,18.309183 +Emerson Electric Co.,EMR,5/17/01,34.255,34.575,3887200,34.925,34.53,18.729553 +Emerson Electric Co.,EMR,5/18/01,34.435,34.8,2387400,34.89,34.59,18.76209 +Emerson Electric Co.,EMR,5/21/01,34.53,34.625,2764600,35.8,35.8,19.41841 +Emerson Electric Co.,EMR,5/22/01,35.27,36,2758200,36.045,35.55,19.282816 +Emerson Electric Co.,EMR,5/23/01,34.45,35.25,2489000,35.25,34.82,18.886852 +Emerson Electric Co.,EMR,5/24/01,34.75,34.75,2192600,35.5,35.305,19.149921 +Emerson Electric Co.,EMR,5/25/01,34.425,35.05,2273600,35.2,34.665,18.802778 +Emerson Electric Co.,EMR,5/29/01,34.42,34.475,1673200,34.925,34.5,18.71328 +Emerson Electric Co.,EMR,5/30/01,33.335,34.3,3765200,34.5,33.515,18.179 +Emerson Electric Co.,EMR,5/31/01,33.45,33.5,3043600,34.245,33.855,18.363424 +Emerson Electric Co.,EMR,6/1/01,33.125,33.975,2391400,34.045,33.84,18.35529 +Emerson Electric Co.,EMR,6/4/01,33.465,33.875,1591800,34.06,33.8,18.333586 +Emerson Electric Co.,EMR,6/5/01,33.575,33.8,2126600,34.65,34.35,18.631912 +Emerson Electric Co.,EMR,6/6/01,33.96,34.7,2349400,34.795,34.155,18.52615 +Emerson Electric Co.,EMR,6/7/01,33.7,34.155,1775400,34.35,34.075,18.482756 +Emerson Electric Co.,EMR,6/8/01,33.005,33.45,2382800,33.585,33.535,18.18985 +Emerson Electric Co.,EMR,6/11/01,32.625,33.375,2290600,33.525,33.145,17.978315 +Emerson Electric Co.,EMR,6/12/01,32.625,33.225,3083400,33.645,33.515,18.179 +Emerson Electric Co.,EMR,6/13/01,32.875,33.45,2178600,33.55,33.225,18.021696 +Emerson Electric Co.,EMR,6/14/01,32.34,33,2787400,33.125,32.53,17.64473 +Emerson Electric Co.,EMR,6/15/01,32.23,32.25,2728400,32.63,32.41,17.579647 +Emerson Electric Co.,EMR,6/18/01,31.81,32.36,1916400,32.58,31.87,17.28673 +Emerson Electric Co.,EMR,6/19/01,31.38,32.12,2688000,32.255,31.665,17.175537 +Emerson Electric Co.,EMR,6/20/01,31.09,31.715,3738200,31.925,31.175,16.90975 +Emerson Electric Co.,EMR,6/21/01,31.13,31.175,3281200,32.35,31.925,17.316563 +Emerson Electric Co.,EMR,6/22/01,31.67,31.995,1578800,32.09,31.74,17.216215 +Emerson Electric Co.,EMR,6/25/01,31.16,31.74,2146000,31.8,31.16,16.901606 +Emerson Electric Co.,EMR,6/26/01,30.675,30.7,3501600,31.625,31.465,17.067057 +Emerson Electric Co.,EMR,6/27/01,30.8,31.445,2888600,31.45,30.995,16.81212 +Emerson Electric Co.,EMR,6/28/01,30.65,31,5611800,31.115,30.825,16.719906 +Emerson Electric Co.,EMR,6/29/01,30.1,30.825,4446000,30.84,30.25,16.408026 +Emerson Electric Co.,EMR,7/2/01,28.995,29,6225400,31,30.76,16.684649 +Emerson Electric Co.,EMR,7/3/01,30.36,30.8,1331800,30.935,30.865,16.74161 +Emerson Electric Co.,EMR,7/5/01,30.6,30.865,2961000,31.53,31.525,17.0996 +Emerson Electric Co.,EMR,7/6/01,30.35,31.525,2477200,31.575,30.465,16.524641 +Emerson Electric Co.,EMR,7/9/01,29.995,30.365,2604000,30.45,30.145,16.351063 +Emerson Electric Co.,EMR,7/10/01,30.27,30.375,3923400,30.8,30.705,16.654818 +Emerson Electric Co.,EMR,7/11/01,25.5,27.65,24822800,27.995,26.465,14.354985 +Emerson Electric Co.,EMR,7/12/01,26.46,26.46,15014400,27.8,27.455,14.891978 +Emerson Electric Co.,EMR,7/13/01,27,27,8601000,28.68,28.175,15.282506 +Emerson Electric Co.,EMR,7/16/01,27.85,28.125,6142800,28.525,28.29,15.344888 +Emerson Electric Co.,EMR,7/17/01,27.55,27.725,4248600,28.15,27.865,15.114367 +Emerson Electric Co.,EMR,7/18/01,27.405,27.55,3851600,27.98,27.925,15.146908 +Emerson Electric Co.,EMR,7/19/01,27.51,27.525,5594600,27.885,27.56,14.948929 +Emerson Electric Co.,EMR,7/20/01,27.43,27.5,4494400,27.635,27.5,14.91638 +Emerson Electric Co.,EMR,7/23/01,27.33,27.5,3963000,28.29,27.955,15.163177 +Emerson Electric Co.,EMR,7/24/01,27.105,27.9,6745800,28,27.2,14.753652 +Emerson Electric Co.,EMR,7/25/01,27.18,27.2,4861200,27.65,27.62,14.981473 +Emerson Electric Co.,EMR,7/26/01,27.265,27.675,3173200,27.69,27.51,14.92181 +Emerson Electric Co.,EMR,7/27/01,27.285,27.35,3661600,28,27.895,15.13063 +Emerson Electric Co.,EMR,7/30/01,28.025,28.05,2987200,28.625,28.44,15.426247 +Emerson Electric Co.,EMR,7/31/01,28.2,28.2,3487800,29.125,28.68,15.556428 +Emerson Electric Co.,EMR,8/1/01,28.55,28.685,3384400,29.02,28.74,15.588971 +Emerson Electric Co.,EMR,8/2/01,28.7,28.79,2323600,29,28.725,15.58084 +Emerson Electric Co.,EMR,8/3/01,28.335,28.675,3155400,28.74,28.655,15.542868 +Emerson Electric Co.,EMR,8/6/01,28.055,28.53,2939800,28.535,28.12,15.252682 +Emerson Electric Co.,EMR,8/7/01,27.55,27.75,4529000,29.125,29,15.730003 +Emerson Electric Co.,EMR,8/8/01,27.905,28.75,2644200,28.985,27.955,15.163177 +Emerson Electric Co.,EMR,8/9/01,27.75,27.95,2214200,28.355,28.175,15.282506 +Emerson Electric Co.,EMR,8/10/01,27.535,28.175,1999600,28.595,28.4,15.4045515 +Emerson Electric Co.,EMR,8/13/01,28.09,28.2,1724800,28.625,28.19,15.290645 +Emerson Electric Co.,EMR,8/14/01,27.62,28.05,2663800,28.275,27.95,15.160467 +Emerson Electric Co.,EMR,8/15/01,27.375,27.755,2820400,28.15,27.75,15.155823 +Emerson Electric Co.,EMR,8/16/01,27.225,27.475,2329800,27.875,27.695,15.125782 +Emerson Electric Co.,EMR,8/17/01,27,27.475,2695200,27.625,27.225,14.869092 +Emerson Electric Co.,EMR,8/20/01,27.035,27.225,2134200,27.9,27.87,15.221362 +Emerson Electric Co.,EMR,8/21/01,27.525,27.65,2313800,28.45,27.565,15.054792 +Emerson Electric Co.,EMR,8/22/01,27.365,27.54,2449800,28,27.49,15.013825 +Emerson Electric Co.,EMR,8/23/01,27.5,27.51,2222200,27.815,27.755,15.158548 +Emerson Electric Co.,EMR,8/24/01,27.55,27.63,2074600,28.375,28.275,15.442557 +Emerson Electric Co.,EMR,8/27/01,28.06,28.225,2305600,28.65,28.06,15.32513 +Emerson Electric Co.,EMR,8/28/01,26.675,27.925,5303600,27.925,27.445,14.989252 +Emerson Electric Co.,EMR,8/29/01,27.07,27.445,2586200,27.505,27.15,14.828123 +Emerson Electric Co.,EMR,8/30/01,26.56,27.1,3311400,27.355,26.735,14.60148 +Emerson Electric Co.,EMR,8/31/01,26.62,26.675,2653800,27.25,26.8,14.636979 +Emerson Electric Co.,EMR,9/4/01,26.595,26.85,2855600,27.22,26.71,14.587823 +Emerson Electric Co.,EMR,9/5/01,26.225,26.675,4018400,27.25,26.775,14.62332 +Emerson Electric Co.,EMR,9/6/01,26.2,26.45,3369600,26.555,26.21,14.31474 +Emerson Electric Co.,EMR,9/7/01,25.5,25.8,4490400,26.44,25.5,13.926976 +Emerson Electric Co.,EMR,9/10/01,25.1,25.5,6231200,25.925,25.675,14.022548 +Emerson Electric Co.,EMR,9/17/01,24,24.7,6152200,25.045,24.465,13.361702 +Emerson Electric Co.,EMR,9/18/01,24.005,24.375,4949200,24.95,24.595,13.4327 +Emerson Electric Co.,EMR,9/19/01,23.31,24.875,6926800,25.15,24.255,13.24701 +Emerson Electric Co.,EMR,9/20/01,22.675,24.05,6169000,24.05,23.075,12.602545 +Emerson Electric Co.,EMR,9/21/01,22.02,22.025,6970800,24.4,23.05,12.588897 +Emerson Electric Co.,EMR,9/24/01,23.375,23.45,4935000,24.89,24.755,13.520085 +Emerson Electric Co.,EMR,9/25/01,23.5,24.3,5754800,24.5,24.175,13.203318 +Emerson Electric Co.,EMR,9/26/01,22.925,24.5,6110800,24.6,23.075,12.602545 +Emerson Electric Co.,EMR,9/27/01,22.5,23.08,5627800,23.4,22.9,12.5069685 +Emerson Electric Co.,EMR,9/28/01,22.965,23.125,4457000,23.615,23.53,12.851047 +Emerson Electric Co.,EMR,10/1/01,22.95,23.35,2533000,23.525,23.215,12.679008 +Emerson Electric Co.,EMR,10/2/01,22.84,23.2,5433600,23.285,23.25,12.698121 +Emerson Electric Co.,EMR,10/3/01,22.98,23.2,7517400,23.85,23.75,12.971197 +Emerson Electric Co.,EMR,10/4/01,23.495,23.875,7507200,24.13,23.5,12.834663 +Emerson Electric Co.,EMR,10/5/01,23,23.5,3894200,23.775,23.31,12.730889 +Emerson Electric Co.,EMR,10/8/01,22.75,23.25,3327400,23.53,23.11,12.621664 +Emerson Electric Co.,EMR,10/9/01,22.53,23.05,3769800,23.16,22.785,12.444156 +Emerson Electric Co.,EMR,10/10/01,22.625,22.875,5600000,23.8,23.645,12.91386 +Emerson Electric Co.,EMR,10/11/01,24.02,24.025,5931400,25.575,25.05,13.681202 +Emerson Electric Co.,EMR,10/12/01,24.175,25.1,3987200,25.165,24.675,13.476399 +Emerson Electric Co.,EMR,10/15/01,23.9,24.475,2794000,24.5,24.09,13.156898 +Emerson Electric Co.,EMR,10/16/01,24.325,24.4,3583600,24.925,24.53,13.397202 +Emerson Electric Co.,EMR,10/17/01,24,24.85,3387200,25,24.13,13.178735 +Emerson Electric Co.,EMR,10/18/01,24.05,24.2,3117000,24.85,24.18,13.206045 +Emerson Electric Co.,EMR,10/19/01,24.075,24.25,2424600,24.55,24.445,13.350775 +Emerson Electric Co.,EMR,10/22/01,23.775,23.8,5094800,25.245,25.135,13.727622 +Emerson Electric Co.,EMR,10/23/01,24.505,25.025,4128400,25.03,24.92,13.610198 +Emerson Electric Co.,EMR,10/24/01,24.65,24.92,3440200,25.5,25.135,13.727622 +Emerson Electric Co.,EMR,10/25/01,24.665,25.14,3204200,25.395,25.32,13.828664 +Emerson Electric Co.,EMR,10/26/01,25.195,25.2,2975400,26.2,26.045,14.22463 +Emerson Electric Co.,EMR,10/29/01,25,26.005,2257200,26.125,25.075,13.69486 +Emerson Electric Co.,EMR,10/30/01,24.51,25,1927400,25.245,24.695,13.487323 +Emerson Electric Co.,EMR,10/31/01,24.51,24.695,1726800,25.1,24.51,13.38628 +Emerson Electric Co.,EMR,11/1/01,24.5,24.575,2264000,25.65,25.555,13.95701 +Emerson Electric Co.,EMR,11/2/01,25.335,25.68,2454200,26.25,26.225,14.322939 +Emerson Electric Co.,EMR,11/5/01,26.15,26.475,2799400,26.8,26.36,14.396673 +Emerson Electric Co.,EMR,11/6/01,25.75,25.875,3783800,27.22,27.17,14.839057 +Emerson Electric Co.,EMR,11/7/01,26.405,26.925,2977000,26.925,26.665,14.563247 +Emerson Electric Co.,EMR,11/8/01,26.62,26.65,2362000,26.95,26.69,14.576902 +Emerson Electric Co.,EMR,11/9/01,26.04,26.625,2439400,26.875,26.25,14.3365965 +Emerson Electric Co.,EMR,11/12/01,25.455,26.25,1852400,26.45,26.265,14.344781 +Emerson Electric Co.,EMR,11/13/01,26.205,26.475,2224600,26.87,26.8,14.636979 +Emerson Electric Co.,EMR,11/14/01,26.325,27.375,6186600,27.75,26.755,14.718955 +Emerson Electric Co.,EMR,11/15/01,26.39,26.7,2719600,27.125,26.74,14.710689 +Emerson Electric Co.,EMR,11/16/01,26.25,26.625,1935200,26.9,26.445,14.548405 +Emerson Electric Co.,EMR,11/19/01,26.445,26.495,2413000,26.77,26.69,14.683189 +Emerson Electric Co.,EMR,11/20/01,26.125,26.5,3208400,26.54,26.45,14.551154 +Emerson Electric Co.,EMR,11/21/01,25.8,26.325,1684000,26.4,25.975,14.289836 +Emerson Electric Co.,EMR,11/23/01,25.895,25.925,958600,26.375,26.24,14.435633 +Emerson Electric Co.,EMR,11/26/01,25.805,25.975,3542600,26.3,26.215,14.421872 +Emerson Electric Co.,EMR,11/27/01,25.85,26.15,3178000,26.9,26.505,14.581412 +Emerson Electric Co.,EMR,11/28/01,26,26.505,2273400,26.75,26.09,14.353107 +Emerson Electric Co.,EMR,11/29/01,25.8,26.09,2199200,26.55,26.505,14.581412 +Emerson Electric Co.,EMR,11/30/01,26.505,26.505,3517600,27.6,27.03,14.870228 +Emerson Electric Co.,EMR,12/3/01,26.78,27,2583200,27.1,27.005,14.85648 +Emerson Electric Co.,EMR,12/4/01,27.125,27.2,3193600,27.61,27.565,15.164561 +Emerson Electric Co.,EMR,12/5/01,27.75,28.065,5404800,28.895,28.76,15.821975 +Emerson Electric Co.,EMR,12/6/01,28.425,28.51,3580600,29.595,29.07,15.992519 +Emerson Electric Co.,EMR,12/7/01,28.8,29.075,2574600,29.44,29.04,15.976015 +Emerson Electric Co.,EMR,12/10/01,28.425,28.85,3101000,28.95,28.445,15.648678 +Emerson Electric Co.,EMR,12/11/01,28,28.445,3026200,28.685,28.275,15.55516 +Emerson Electric Co.,EMR,12/12/01,27.99,28.24,2682000,28.365,28.125,15.472637 +Emerson Electric Co.,EMR,12/13/01,27.58,27.85,2728200,27.995,27.715,15.247079 +Emerson Electric Co.,EMR,12/14/01,27.085,27.59,3334600,27.6,27.35,15.046279 +Emerson Electric Co.,EMR,12/17/01,27.19,27.625,3488800,27.82,27.7,15.23883 +Emerson Electric Co.,EMR,12/18/01,27.8,27.8,3517200,28.5,28.315,15.577164 +Emerson Electric Co.,EMR,12/19/01,28.045,28.45,3188600,28.725,28.585,15.725702 +Emerson Electric Co.,EMR,12/20/01,27.86,28.55,2727800,28.55,27.97,15.387366 +Emerson Electric Co.,EMR,12/21/01,27.75,27.97,3629400,28.205,27.805,15.296593 +Emerson Electric Co.,EMR,12/24/01,27.615,27.72,1301800,28.05,28,15.403869 +Emerson Electric Co.,EMR,12/26/01,28.155,28.2,1952800,28.875,28.275,15.55516 +Emerson Electric Co.,EMR,12/27/01,28.3,28.3,2177200,28.69,28.535,15.698186 +Emerson Electric Co.,EMR,12/28/01,28.25,28.55,2411200,28.825,28.75,15.816474 +Emerson Electric Co.,EMR,12/31/01,28.55,28.66,2147000,29.1,28.55,15.706446 +Emerson Electric Co.,EMR,1/2/02,27.71,28.35,2607600,28.475,28.465,15.659685 +Emerson Electric Co.,EMR,1/3/02,28.32,28.465,1931400,28.995,28.95,15.926503 +Emerson Electric Co.,EMR,1/4/02,28.875,28.95,3104200,29.5,29.195,16.061289 +Emerson Electric Co.,EMR,1/7/02,28.895,29.195,2403600,29.225,28.91,15.904498 +Emerson Electric Co.,EMR,1/8/02,28.625,28.91,2310400,29.15,28.905,15.901746 +Emerson Electric Co.,EMR,1/9/02,28.985,28.99,3179400,29.875,29.245,16.08879 +Emerson Electric Co.,EMR,1/10/02,27.89,29.175,4100400,29.49,28.04,15.425872 +Emerson Electric Co.,EMR,1/11/02,27.375,27.8,5112000,28,27.5,15.128795 +Emerson Electric Co.,EMR,1/14/02,27.07,27.3,2757400,27.495,27.195,14.961 +Emerson Electric Co.,EMR,1/15/02,26.425,26.87,7078000,27.41,27.305,15.021526 +Emerson Electric Co.,EMR,1/16/02,26,26.75,5810800,26.83,26,14.303592 +Emerson Electric Co.,EMR,1/17/02,25.75,26.25,7242000,27.3,26.895,14.79596 +Emerson Electric Co.,EMR,1/18/02,26.66,26.895,3887200,27.65,27.005,14.85648 +Emerson Electric Co.,EMR,1/22/02,27.04,27.175,2775400,27.45,27.065,14.889489 +Emerson Electric Co.,EMR,1/23/02,26.7,27.15,3306400,27.89,27.36,15.051784 +Emerson Electric Co.,EMR,1/24/02,27.525,27.54,4163400,28.135,27.96,15.381865 +Emerson Electric Co.,EMR,1/25/02,27.85,27.91,2411000,28.19,27.95,15.376365 +Emerson Electric Co.,EMR,1/28/02,28.025,28.05,1980200,28.5,28.285,15.560653 +Emerson Electric Co.,EMR,1/29/02,27.83,28.25,4110200,28.5,27.995,15.401114 +Emerson Electric Co.,EMR,1/30/02,27.75,27.995,4439800,28.675,28.555,15.709193 +Emerson Electric Co.,EMR,1/31/02,28.375,28.68,2292800,28.985,28.97,15.937506 +Emerson Electric Co.,EMR,2/1/02,28.65,28.8,2626200,29.375,29.26,16.097046 +Emerson Electric Co.,EMR,2/4/02,28.08,29.2,3524800,29.255,28.29,15.563413 +Emerson Electric Co.,EMR,2/5/02,27.005,28,9336800,28.31,27.275,15.005014 +Emerson Electric Co.,EMR,2/6/02,27.075,27.375,5502800,28.075,28,15.403869 +Emerson Electric Co.,EMR,2/7/02,27.345,27.925,3505400,28.1,27.355,15.04903 +Emerson Electric Co.,EMR,2/8/02,26.855,27.2,3988800,27.705,27.225,14.977516 +Emerson Electric Co.,EMR,2/11/02,27.3,27.325,3775600,28.655,28.57,15.71745 +Emerson Electric Co.,EMR,2/12/02,28.6,29.05,4312200,29.075,28.8,15.843975 +Emerson Electric Co.,EMR,2/13/02,28.6,28.605,3092400,29.45,29.325,16.242212 +Emerson Electric Co.,EMR,2/14/02,28.925,29.375,2510600,29.425,29.275,16.214521 +Emerson Electric Co.,EMR,2/15/02,29.1,29.275,4686800,29.84,29.415,16.292068 +Emerson Electric Co.,EMR,2/19/02,28.95,29.15,3618600,29.49,29.24,16.195135 +Emerson Electric Co.,EMR,2/20/02,27.875,29.025,4607800,29.075,29.02,16.073278 +Emerson Electric Co.,EMR,2/21/02,28.365,28.8,3594600,29.2,28.465,15.765889 +Emerson Electric Co.,EMR,2/22/02,27.415,28.3,5336000,29.035,28.86,15.984667 +Emerson Electric Co.,EMR,2/25/02,28.85,28.86,4041800,29.96,29.9,16.560686 +Emerson Electric Co.,EMR,2/26/02,28.875,29.9,4516200,29.9,29.315,16.23667 +Emerson Electric Co.,EMR,2/27/02,29.08,29.375,3627000,30.15,29.35,16.25606 +Emerson Electric Co.,EMR,2/28/02,28.79,29.26,4953000,29.45,28.795,15.948662 +Emerson Electric Co.,EMR,3/1/02,28.825,29,4213800,30.005,29.7,16.44991 +Emerson Electric Co.,EMR,3/4/02,29.955,30.05,7333400,31.725,31.68,17.546574 +Emerson Electric Co.,EMR,3/5/02,30.62,31.4,5632600,31.7,30.755,17.034239 +Emerson Electric Co.,EMR,3/6/02,30.975,31.06,3565600,32.195,31.99,17.718277 +Emerson Electric Co.,EMR,3/7/02,31.41,32.3,5072200,32.3,32.075,17.76535 +Emerson Electric Co.,EMR,3/8/02,32.225,32.3,4394200,32.825,32.56,18.033983 +Emerson Electric Co.,EMR,3/11/02,32.46,32.6,4677600,33.045,32.755,18.141983 +Emerson Electric Co.,EMR,3/12/02,31.95,32.3,3959600,32.51,32.4,17.945362 +Emerson Electric Co.,EMR,3/13/02,31.645,32.425,4502400,32.44,31.915,17.676735 +Emerson Electric Co.,EMR,3/14/02,31.755,31.9,2081800,32.175,31.855,17.643505 +Emerson Electric Co.,EMR,3/15/02,31.685,31.95,4261400,32.35,32.28,17.878893 +Emerson Electric Co.,EMR,3/18/02,31.95,32.35,2566600,32.51,32.45,17.973055 +Emerson Electric Co.,EMR,3/19/02,32.165,32.25,2637400,32.72,32.4,17.945362 +Emerson Electric Co.,EMR,3/20/02,32.15,32.3,3004200,32.75,32.255,17.86505 +Emerson Electric Co.,EMR,3/21/02,31.16,32.13,3315400,32.19,31.535,17.466255 +Emerson Electric Co.,EMR,3/22/02,31.145,31.45,2014800,32.04,31.635,17.521648 +Emerson Electric Co.,EMR,3/25/02,30.925,31.85,2252800,32.005,31.065,17.205936 +Emerson Electric Co.,EMR,3/26/02,30.75,31.125,3094400,31.495,30.975,17.156094 +Emerson Electric Co.,EMR,3/27/02,29.075,29.875,12002000,29.98,29.22,16.184053 +Emerson Electric Co.,EMR,3/28/02,28.445,29.325,8183800,29.47,28.695,15.893273 +Emerson Electric Co.,EMR,4/1/02,28.05,28.425,5783000,28.685,28.67,15.879431 +Emerson Electric Co.,EMR,4/2/02,28.265,28.65,4860000,28.65,28.44,15.752033 +Emerson Electric Co.,EMR,4/3/02,27.76,28.5,3767800,28.6,27.765,15.378168 +Emerson Electric Co.,EMR,4/4/02,27.895,28,3976200,28.495,28.34,15.696646 +Emerson Electric Co.,EMR,4/5/02,28.2,28.39,2917600,28.725,28.54,15.807428 +Emerson Electric Co.,EMR,4/8/02,27.47,27.925,2647000,28.3,28.185,15.6108055 +Emerson Electric Co.,EMR,4/9/02,28.23,28.25,4668400,29.25,29.05,16.0899 +Emerson Electric Co.,EMR,4/10/02,28.835,28.925,3078200,29.315,29.25,16.200672 +Emerson Electric Co.,EMR,4/11/02,28.95,29.05,3596800,29.4,28.975,16.048357 +Emerson Electric Co.,EMR,4/12/02,27.875,29.05,4216200,29.05,28.125,15.57757 +Emerson Electric Co.,EMR,4/15/02,28.15,28.25,2077200,28.62,28.295,15.671723 +Emerson Electric Co.,EMR,4/16/02,28.77,28.8,3119000,29.53,29.32,16.239447 +Emerson Electric Co.,EMR,4/17/02,28.725,29.5,1879800,29.545,29.075,16.103743 +Emerson Electric Co.,EMR,4/18/02,28.385,28.95,2967600,28.995,28.96,16.040049 +Emerson Electric Co.,EMR,4/19/02,29.27,29.525,3168000,29.705,29.37,16.267134 +Emerson Electric Co.,EMR,4/22/02,28.2,28.95,2508600,29.115,28.6,15.840652 +Emerson Electric Co.,EMR,4/23/02,28.55,28.85,1759200,29.01,28.62,15.851729 +Emerson Electric Co.,EMR,4/24/02,28.035,28.65,2736600,28.69,28.035,15.527719 +Emerson Electric Co.,EMR,4/25/02,26.85,27.4,5004000,27.51,27.38,15.164943 +Emerson Electric Co.,EMR,4/26/02,27.085,27.45,2093200,27.65,27.19,15.059694 +Emerson Electric Co.,EMR,4/29/02,25.785,27.175,5437000,27.195,25.795,14.287056 +Emerson Electric Co.,EMR,4/30/02,25.875,25.92,4293600,27.175,26.695,14.785535 +Emerson Electric Co.,EMR,5/1/02,25.975,26.75,3862200,27.245,26.855,14.874152 +Emerson Electric Co.,EMR,5/2/02,26.275,26.895,4049600,27.03,26.785,14.835374 +Emerson Electric Co.,EMR,5/3/02,26.55,26.785,6299000,28.45,27.72,15.353247 +Emerson Electric Co.,EMR,5/6/02,27.025,27.725,3082800,27.965,27.04,14.976618 +Emerson Electric Co.,EMR,5/7/02,27.02,27.375,2945800,27.75,27.53,15.248017 +Emerson Electric Co.,EMR,5/8/02,27.875,28.25,3573400,29.025,28.82,15.962509 +Emerson Electric Co.,EMR,5/9/02,28.685,29.2,3267200,29.7,28.785,15.943121 +Emerson Electric Co.,EMR,5/10/02,28.155,29.175,2483200,29.22,28.355,15.704954 +Emerson Electric Co.,EMR,5/13/02,28.075,28.375,2011600,28.85,28.665,15.876659 +Emerson Electric Co.,EMR,5/14/02,29.075,29.405,2429600,29.7,29.7,16.44991 +Emerson Electric Co.,EMR,5/15/02,29.075,29.2,2880200,29.735,29.37,16.374094 +Emerson Electric Co.,EMR,5/16/02,28.525,29.125,2924600,29.275,29.03,16.184542 +Emerson Electric Co.,EMR,5/17/02,29.05,29.1,2549400,29.595,29.34,16.357367 +Emerson Electric Co.,EMR,5/20/02,28.725,29.34,1361400,29.34,28.775,16.042368 +Emerson Electric Co.,EMR,5/21/02,28.16,29.195,2958200,29.37,28.24,15.744105 +Emerson Electric Co.,EMR,5/22/02,28.1,28.5,1498800,28.76,28.35,15.8054285 +Emerson Electric Co.,EMR,5/23/02,28.45,28.475,3122200,29.48,29.48,16.435421 +Emerson Electric Co.,EMR,5/24/02,29.45,29.65,2227600,29.725,29.45,16.418697 +Emerson Electric Co.,EMR,5/28/02,28.51,29.15,2415600,29.225,28.7,16.000555 +Emerson Electric Co.,EMR,5/29/02,27.875,28.7,4038600,28.7,28.3,15.777552 +Emerson Electric Co.,EMR,5/30/02,28,28.175,2619200,28.7,28.525,15.902991 +Emerson Electric Co.,EMR,5/31/02,28.63,28.65,2967400,29.565,28.925,16.126 +Emerson Electric Co.,EMR,6/3/02,28.4,28.93,2834200,29.15,28.41,15.838877 +Emerson Electric Co.,EMR,6/4/02,28.125,28.27,3952800,29.025,28.655,15.975467 +Emerson Electric Co.,EMR,6/5/02,28.5,28.9,2776600,29.15,28.92,16.123215 +Emerson Electric Co.,EMR,6/6/02,28.27,28.9,2158200,29.085,28.275,15.763611 +Emerson Electric Co.,EMR,6/7/02,27.53,27.575,2969400,28.88,28.47,15.872331 +Emerson Electric Co.,EMR,6/10/02,28.305,28.45,1721800,29.2,28.625,15.958747 +Emerson Electric Co.,EMR,6/11/02,28.055,28.7,2061000,29.25,28.17,15.705082 +Emerson Electric Co.,EMR,6/12/02,27.125,28.175,4112800,28.2,27.51,15.337124 +Emerson Electric Co.,EMR,6/13/02,27.225,27.4,1688400,28,27.575,15.373359 +Emerson Electric Co.,EMR,6/14/02,26.71,27.15,3453400,27.3,26.95,15.024915 +Emerson Electric Co.,EMR,6/17/02,26.95,26.96,2071000,28.15,27.97,15.593575 +Emerson Electric Co.,EMR,6/18/02,27.83,27.845,3033000,28.75,28.65,15.972681 +Emerson Electric Co.,EMR,6/19/02,28.19,28.375,2703000,28.925,28.19,15.716229 +Emerson Electric Co.,EMR,6/20/02,27.825,28.3,1882400,28.65,27.845,15.523888 +Emerson Electric Co.,EMR,6/21/02,27.05,27.05,3351800,27.7,27.565,15.3677845 +Emerson Electric Co.,EMR,6/24/02,26.65,27.325,2545000,27.84,27.405,15.27858 +Emerson Electric Co.,EMR,6/25/02,26.67,27.305,2244400,27.8,26.675,14.871596 +Emerson Electric Co.,EMR,6/26/02,25.875,26,3326600,27.195,27.135,15.128056 +Emerson Electric Co.,EMR,6/27/02,26.5,27.025,2168000,27.5,27.45,15.303668 +Emerson Electric Co.,EMR,6/28/02,26.5,27.125,4052400,27.74,26.755,14.916195 +Emerson Electric Co.,EMR,7/1/02,26.43,26.755,2219600,27.1,26.54,14.796335 +Emerson Electric Co.,EMR,7/2/02,25.675,26.6,2846200,26.875,26.06,14.52873 +Emerson Electric Co.,EMR,7/3/02,25.505,26.17,2669200,26.55,26.15,14.578904 +Emerson Electric Co.,EMR,7/5/02,26.16,26.275,1283200,27.29,27.075,15.094608 +Emerson Electric Co.,EMR,7/8/02,26.535,27,1711000,27.195,26.725,14.899475 +Emerson Electric Co.,EMR,7/9/02,26.17,26.55,1861400,27,26.17,14.590053 +Emerson Electric Co.,EMR,7/10/02,25.55,26.615,2515600,26.62,25.62,14.283424 +Emerson Electric Co.,EMR,7/11/02,24.87,25.275,3122800,25.95,25.675,14.314094 +Emerson Electric Co.,EMR,7/12/02,25.21,25.905,2489400,26.3,25.53,14.233242 +Emerson Electric Co.,EMR,7/15/02,24.55,25.25,2771200,25.8,25.78,14.372629 +Emerson Electric Co.,EMR,7/16/02,24.735,25.76,2626800,25.76,25.08,13.982369 +Emerson Electric Co.,EMR,7/17/02,24.675,25.6,2584600,25.825,25.47,14.199799 +Emerson Electric Co.,EMR,7/18/02,25.01,25.47,2640600,26.15,25.04,13.960071 +Emerson Electric Co.,EMR,7/19/02,24.365,24.875,3880200,25.295,24.555,13.689674 +Emerson Electric Co.,EMR,7/22/02,23.5,24.5,4396800,25.05,23.61,13.162826 +Emerson Electric Co.,EMR,7/23/02,23.125,23.5,3726800,23.975,23.585,13.148891 +Emerson Electric Co.,EMR,7/24/02,22.915,23,3157800,24.68,24.63,13.731492 +Emerson Electric Co.,EMR,7/25/02,23.625,24.125,3141600,24.95,24.74,13.792816 +Emerson Electric Co.,EMR,7/26/02,23.95,24.615,3063400,24.99,24.59,13.70919 +Emerson Electric Co.,EMR,7/29/02,24.62,25.1,4551600,25.24,24.965,13.918258 +Emerson Electric Co.,EMR,7/30/02,24.325,24.9,3381400,25.75,25.425,14.174709 +Emerson Electric Co.,EMR,7/31/02,24.7,25.425,3080600,25.475,25.475,14.202588 +Emerson Electric Co.,EMR,8/1/02,24.55,25.4,3831600,25.77,24.55,13.6868925 +Emerson Electric Co.,EMR,8/2/02,22.975,24.55,6046600,24.56,23.33,13.006725 +Emerson Electric Co.,EMR,8/5/02,22.03,23.19,4269800,23.35,22.135,12.340501 +Emerson Electric Co.,EMR,8/6/02,21.625,22,9237000,23.5,22.465,12.524481 +Emerson Electric Co.,EMR,8/7/02,22.26,22.615,3356600,23.245,23.175,12.920314 +Emerson Electric Co.,EMR,8/8/02,22.765,23.35,2622600,24.14,23.965,13.360748 +Emerson Electric Co.,EMR,8/9/02,23.7,23.97,2473600,24.58,24.09,13.430431 +Emerson Electric Co.,EMR,8/12/02,23.55,23.965,1683000,24.175,23.945,13.349594 +Emerson Electric Co.,EMR,8/13/02,23.395,23.45,1963200,24.325,23.395,13.042959 +Emerson Electric Co.,EMR,8/14/02,22.5,23.375,2565400,23.9,23.865,13.416245 +Emerson Electric Co.,EMR,8/15/02,23.365,23.865,1779400,24.355,23.7,13.323484 +Emerson Electric Co.,EMR,8/16/02,23.3,23.7,2278000,23.745,23.53,13.227916 +Emerson Electric Co.,EMR,8/19/02,23.485,23.565,1556000,24.3,24.17,13.587709 +Emerson Electric Co.,EMR,8/20/02,23.625,24.2,1635000,24.2,23.915,13.444358 +Emerson Electric Co.,EMR,8/21/02,23.77,24.25,2194200,24.465,24.25,13.63268 +Emerson Electric Co.,EMR,8/22/02,24,24.325,2160800,24.39,24.35,13.688904 +Emerson Electric Co.,EMR,8/23/02,23.735,24.325,1631800,24.325,23.81,13.385326 +Emerson Electric Co.,EMR,8/26/02,23.45,24,1565800,24.045,23.96,13.469657 +Emerson Electric Co.,EMR,8/27/02,24.025,24.25,4130200,24.775,24.63,13.846309 +Emerson Electric Co.,EMR,8/28/02,24.305,24.515,2764600,24.71,24.395,13.714193 +Emerson Electric Co.,EMR,8/29/02,24.09,24.3,2752800,24.64,24.34,13.683283 +Emerson Electric Co.,EMR,8/30/02,24.165,24.34,2076800,24.835,24.39,13.711384 +Emerson Electric Co.,EMR,9/3/02,22.9,23.925,3578200,24.025,22.98,12.918728 +Emerson Electric Co.,EMR,9/4/02,22.225,22.935,4150600,22.935,22.7,12.761319 +Emerson Electric Co.,EMR,9/5/02,22.125,22.575,2889000,22.575,22.345,12.561744 +Emerson Electric Co.,EMR,9/6/02,22.35,22.75,2484600,22.795,22.4,12.592665 +Emerson Electric Co.,EMR,9/9/02,21.8,22.4,3319400,23.2,23.14,13.008669 +Emerson Electric Co.,EMR,9/10/02,23.09,23.125,2200600,23.5,23.395,13.152019 +Emerson Electric Co.,EMR,9/11/02,23.5,24.15,2902400,24.19,23.555,13.24197 +Emerson Electric Co.,EMR,9/12/02,23.225,23.535,4066000,23.65,23.55,13.239163 +Emerson Electric Co.,EMR,9/13/02,22.415,23.125,3771400,23.125,22.79,12.8119135 +Emerson Electric Co.,EMR,9/16/02,22.55,22.86,2145400,22.94,22.675,12.747263 +Emerson Electric Co.,EMR,9/17/02,22.08,22.92,2233600,23.025,22.18,12.468985 +Emerson Electric Co.,EMR,9/18/02,21.385,22.18,3259000,22.19,21.905,12.31439 +Emerson Electric Co.,EMR,9/19/02,21.43,21.625,2857000,22.595,21.895,12.308769 +Emerson Electric Co.,EMR,9/20/02,21.79,21.8,3696200,22.145,22.065,12.404338 +Emerson Electric Co.,EMR,9/23/02,21.7,21.9,2233000,22.03,21.86,12.289088 +Emerson Electric Co.,EMR,9/24/02,21.57,21.865,4308800,22.225,21.6,12.142923 +Emerson Electric Co.,EMR,9/25/02,21.8,21.85,3357600,22.65,22.535,12.668562 +Emerson Electric Co.,EMR,9/26/02,22.475,22.66,3492200,23.45,23.325,13.112677 +Emerson Electric Co.,EMR,9/27/02,22.55,23.33,2812000,23.375,22.64,12.727581 +Emerson Electric Co.,EMR,9/30/02,21.65,22.2,4085600,22.51,21.97,12.350923 +Emerson Electric Co.,EMR,10/1/02,21.77,22.33,3684400,23.25,23.175,13.02835 +Emerson Electric Co.,EMR,10/2/02,22.76,23.2,2643200,23.495,22.825,12.831587 +Emerson Electric Co.,EMR,10/3/02,22.62,22.83,2996000,23.17,22.755,12.792236 +Emerson Electric Co.,EMR,10/4/02,22.04,22.975,2716800,23.15,22.56,12.682609 +Emerson Electric Co.,EMR,10/7/02,21.805,22.56,2701000,23,21.965,12.348119 +Emerson Electric Co.,EMR,10/8/02,21.4,22.075,2882600,22.47,22.095,12.421206 +Emerson Electric Co.,EMR,10/9/02,21.05,21.56,4079000,21.9,21.21,11.923676 +Emerson Electric Co.,EMR,10/10/02,20.87,21.1,3281600,22.25,22.175,12.466174 +Emerson Electric Co.,EMR,10/11/02,22.5,22.5,2541800,23.25,23.065,12.966507 +Emerson Electric Co.,EMR,10/14/02,22.65,23.065,1655600,23.2,22.94,12.896235 +Emerson Electric Co.,EMR,10/15/02,23.68,23.85,2652200,24.365,24.365,13.697331 +Emerson Electric Co.,EMR,10/16/02,23.455,24.365,2623200,24.465,23.59,13.26165 +Emerson Electric Co.,EMR,10/17/02,23.965,24.375,3042000,24.685,24.25,13.63268 +Emerson Electric Co.,EMR,10/18/02,23.655,23.85,1614400,24.49,24.34,13.683283 +Emerson Electric Co.,EMR,10/21/02,24.035,24.215,3256600,25.91,25.855,14.534963 +Emerson Electric Co.,EMR,10/22/02,24.775,25.355,3449600,25.575,25.4,14.279175 +Emerson Electric Co.,EMR,10/23/02,24.9,25.3,3392600,25.54,25.495,14.332586 +Emerson Electric Co.,EMR,10/24/02,24.61,25.5,3228200,25.6,24.755,13.9165745 +Emerson Electric Co.,EMR,10/25/02,24.2,24.725,2008400,25.12,25.04,14.076801 +Emerson Electric Co.,EMR,10/28/02,24.6,25.475,2762800,25.525,24.72,13.896904 +Emerson Electric Co.,EMR,10/29/02,24.05,24.54,1922200,24.8,24.62,13.840685 +Emerson Electric Co.,EMR,10/30/02,24.15,24.745,2638800,25.075,24.375,13.702954 +Emerson Electric Co.,EMR,10/31/02,23.875,24.5,3011800,24.675,24.09,13.542736 +Emerson Electric Co.,EMR,11/1/02,23.65,23.875,2871200,24.51,24.295,13.657979 +Emerson Electric Co.,EMR,11/4/02,24.425,24.625,2768200,25.575,24.685,13.877226 +Emerson Electric Co.,EMR,11/5/02,24.5,24.505,3363400,25.765,25.625,14.405673 +Emerson Electric Co.,EMR,11/6/02,25.125,25.625,2870200,25.995,25.775,14.489995 +Emerson Electric Co.,EMR,11/7/02,25.125,25.275,2802800,25.735,25.27,14.2060995 +Emerson Electric Co.,EMR,11/8/02,25,25.44,2391200,25.7,25.5,14.335397 +Emerson Electric Co.,EMR,11/11/02,24.485,25.175,2637000,25.3,24.485,13.764791 +Emerson Electric Co.,EMR,11/12/02,24.325,24.49,3966600,25.475,25.045,14.079611 +Emerson Electric Co.,EMR,11/13/02,25.1,25.2,4044000,25.96,25.73,14.57909 +Emerson Electric Co.,EMR,11/14/02,25.91,25.975,3452600,26.64,26.425,14.972889 +Emerson Electric Co.,EMR,11/15/02,25.85,26.425,2829000,26.75,26.38,14.947385 +Emerson Electric Co.,EMR,11/18/02,26.025,26.44,3148200,26.5,26.39,14.953054 +Emerson Electric Co.,EMR,11/19/02,26.04,26.3,2301200,26.36,26.25,14.873729 +Emerson Electric Co.,EMR,11/20/02,25.8,26.25,3014400,26.5,26.115,14.797233 +Emerson Electric Co.,EMR,11/21/02,25.75,26.05,4494200,26.38,26.1,14.788731 +Emerson Electric Co.,EMR,11/22/02,25.95,26.1,3285400,26.36,25.975,14.717907 +Emerson Electric Co.,EMR,11/25/02,25.51,26.2,3692800,26.45,25.8,14.618746 +Emerson Electric Co.,EMR,11/26/02,24.525,25.375,6755200,25.435,24.585,13.930302 +Emerson Electric Co.,EMR,11/27/02,24.865,24.95,3668200,25.925,25.81,14.624413 +Emerson Electric Co.,EMR,11/29/02,25.7,25.725,1700000,26.28,26.075,14.7745695 +Emerson Electric Co.,EMR,12/2/02,26.26,26.575,3776200,26.95,26.54,15.038045 +Emerson Electric Co.,EMR,12/3/02,26.025,26.125,3592600,26.59,26.28,14.890725 +Emerson Electric Co.,EMR,12/4/02,25.83,26.28,3847800,26.39,26.04,14.754738 +Emerson Electric Co.,EMR,12/5/02,25.925,26.07,2987000,26.3,26.005,14.7349 +Emerson Electric Co.,EMR,12/6/02,25.75,25.95,2476600,26.25,26.085,14.780227 +Emerson Electric Co.,EMR,12/9/02,25.485,25.925,2179400,25.925,25.575,14.491259 +Emerson Electric Co.,EMR,12/10/02,25.3,25.725,2368400,25.865,25.84,14.641414 +Emerson Electric Co.,EMR,12/11/02,25.65,25.875,2710400,26.075,25.85,14.647074 +Emerson Electric Co.,EMR,12/12/02,25.35,25.925,3321600,25.925,25.52,14.460094 +Emerson Electric Co.,EMR,12/13/02,24.925,25.325,2459400,25.35,25.065,14.202283 +Emerson Electric Co.,EMR,12/16/02,25.15,25.21,2718600,25.7,25.5,14.448759 +Emerson Electric Co.,EMR,12/17/02,25.175,25.275,1959000,25.725,25.24,14.301436 +Emerson Electric Co.,EMR,12/18/02,24.925,25.245,2128800,25.31,25.06,14.19945 +Emerson Electric Co.,EMR,12/19/02,24.675,25.025,2812800,25.165,24.875,14.094624 +Emerson Electric Co.,EMR,12/20/02,24.71,24.95,6646000,25.275,25.2,14.278775 +Emerson Electric Co.,EMR,12/23/02,24.69,25.075,3382800,25.075,24.86,14.086122 +Emerson Electric Co.,EMR,12/24/02,24.8,24.8,1418200,25.085,25,14.165449 +Emerson Electric Co.,EMR,12/26/02,25.025,25.05,1986000,25.69,25.225,14.292939 +Emerson Electric Co.,EMR,12/27/02,24.97,25.24,2156400,25.31,25.155,14.253279 +Emerson Electric Co.,EMR,12/30/02,24.66,25,2814200,25.23,25.225,14.292939 +Emerson Electric Co.,EMR,12/31/02,24.925,25.1,2263000,25.425,25.425,14.40626 +Emerson Electric Co.,EMR,1/2/03,25.41,25.525,2570600,26.275,26.24,14.868064 +Emerson Electric Co.,EMR,1/3/03,25.71,26.2,1556600,26.205,26.095,14.785898 +Emerson Electric Co.,EMR,1/6/03,25.975,26.095,2086400,26.495,26.36,14.936053 +Emerson Electric Co.,EMR,1/7/03,26.015,26.225,1896600,26.335,26.115,14.797233 +Emerson Electric Co.,EMR,1/8/03,25.52,26.3,1980800,26.4,25.71,14.567752 +Emerson Electric Co.,EMR,1/9/03,25.725,25.765,2107200,26.19,25.985,14.723574 +Emerson Electric Co.,EMR,1/10/03,25.495,25.985,2739400,26,25.69,14.556414 +Emerson Electric Co.,EMR,1/13/03,25.55,25.8,1764800,26.115,25.825,14.632917 +Emerson Electric Co.,EMR,1/14/03,25.7,25.95,1884000,26.15,25.925,14.689578 +Emerson Electric Co.,EMR,1/15/03,25.5,26.05,1849200,26.12,25.675,14.547924 +Emerson Electric Co.,EMR,1/16/03,25.325,25.68,2788000,26,25.425,14.40626 +Emerson Electric Co.,EMR,1/17/03,24.995,25.05,2074800,25.475,25.205,14.281613 +Emerson Electric Co.,EMR,1/21/03,24.6,25.25,2098000,25.275,24.625,13.9529705 +Emerson Electric Co.,EMR,1/22/03,23.905,24.625,3465600,24.63,24,13.59884 +Emerson Electric Co.,EMR,1/23/03,23.765,24.125,3937000,24.47,24.43,13.84248 +Emerson Electric Co.,EMR,1/24/03,23.455,24.43,2364400,24.435,23.625,13.386346 +Emerson Electric Co.,EMR,1/27/03,23.125,23.125,2926800,23.64,23.425,13.273031 +Emerson Electric Co.,EMR,1/28/03,23.22,23.5,2300000,23.685,23.635,13.392019 +Emerson Electric Co.,EMR,1/29/03,22.85,23.31,2472000,23.925,23.825,13.499675 +Emerson Electric Co.,EMR,1/30/03,22.995,23.7,2335600,23.75,23.085,13.080377 +Emerson Electric Co.,EMR,1/31/03,22.955,23,2962200,23.715,23.465,13.295696 +Emerson Electric Co.,EMR,2/3/03,23.265,23.54,2526600,23.625,23.515,13.324023 +Emerson Electric Co.,EMR,2/4/03,23.115,23.4,4100200,23.785,23.56,13.349521 +Emerson Electric Co.,EMR,2/5/03,23.38,23.8,2864200,24.05,23.52,13.326858 +Emerson Electric Co.,EMR,2/6/03,22.785,23.275,2989000,23.445,22.875,12.961391 +Emerson Electric Co.,EMR,2/7/03,22.515,22.94,3124600,23,22.875,12.961391 +Emerson Electric Co.,EMR,2/10/03,22.515,22.875,2753000,23.18,23.075,13.074715 +Emerson Electric Co.,EMR,2/11/03,22.825,23.2,3116600,23.445,22.91,12.981224 +Emerson Electric Co.,EMR,2/12/03,22.81,23,2716400,23.115,22.94,13.110669 +Emerson Electric Co.,EMR,2/13/03,22.45,22.945,3386000,22.945,22.69,12.967793 +Emerson Electric Co.,EMR,2/14/03,22.35,22.625,2652400,22.98,22.98,13.133533 +Emerson Electric Co.,EMR,2/18/03,22.975,22.975,2725600,23.785,23.785,13.593604 +Emerson Electric Co.,EMR,2/19/03,23.32,23.785,1943600,23.79,23.535,13.450727 +Emerson Electric Co.,EMR,2/20/03,23.35,23.875,2095000,23.975,23.53,13.447866 +Emerson Electric Co.,EMR,2/21/03,23.34,23.6,2379400,23.975,23.975,13.702188 +Emerson Electric Co.,EMR,2/24/03,23.42,23.85,2675000,23.855,23.43,13.390715 +Emerson Electric Co.,EMR,2/25/03,23,23.15,2560600,23.745,23.7,13.545024 +Emerson Electric Co.,EMR,2/26/03,23.575,23.705,2695200,23.92,23.65,13.516449 +Emerson Electric Co.,EMR,2/27/03,23.55,23.65,4069600,24.01,23.705,13.547878 +Emerson Electric Co.,EMR,2/28/03,23.3,23.84,2616600,23.875,23.535,13.450727 +Emerson Electric Co.,EMR,3/3/03,23.38,23.735,1959600,23.94,23.43,13.390715 +Emerson Electric Co.,EMR,3/4/03,22.97,23.3,2836200,23.4,22.98,13.133533 +Emerson Electric Co.,EMR,3/5/03,22.955,23.075,2288600,23.37,23.29,13.310704 +Emerson Electric Co.,EMR,3/6/03,22.625,22.855,2769200,23.075,22.68,12.962072 +Emerson Electric Co.,EMR,3/7/03,22.515,22.685,3730000,23.605,23.46,13.40786 +Emerson Electric Co.,EMR,3/10/03,22.62,23.1,2472400,23.14,22.685,12.964933 +Emerson Electric Co.,EMR,3/11/03,22.16,22.685,2798000,22.975,22.235,12.707749 +Emerson Electric Co.,EMR,3/12/03,21.89,22.1,2982000,22.425,22.215,12.696323 +Emerson Electric Co.,EMR,3/13/03,22.465,22.625,2759000,23.375,23.375,13.359282 +Emerson Electric Co.,EMR,3/14/03,23.1,23.4,2868800,23.675,23.255,13.290696 +Emerson Electric Co.,EMR,3/17/03,23.2,23.28,3977800,24.515,24.49,13.9965315 +Emerson Electric Co.,EMR,3/18/03,24.125,24.25,2678200,24.545,24.37,13.927947 +Emerson Electric Co.,EMR,3/19/03,23.915,24.25,2746000,24.69,24.645,14.085112 +Emerson Electric Co.,EMR,3/20/03,23.73,24.375,3371000,24.51,24.435,13.965093 +Emerson Electric Co.,EMR,3/21/03,24.175,24.825,3393600,25.235,25.235,14.422313 +Emerson Electric Co.,EMR,3/24/03,23.9,24.65,2772800,24.85,24.175,13.8165 +Emerson Electric Co.,EMR,3/25/03,23.8,24.175,2752000,24.36,24.23,13.847935 +Emerson Electric Co.,EMR,3/26/03,23.735,24.23,2198000,24.23,24.02,13.727917 +Emerson Electric Co.,EMR,3/27/03,23.475,23.8,2417200,23.96,23.82,13.613614 +Emerson Electric Co.,EMR,3/28/03,22.975,23.6,3038200,23.625,23.14,13.224973 +Emerson Electric Co.,EMR,3/31/03,22.425,22.75,3215800,22.96,22.675,12.959214 +Emerson Electric Co.,EMR,4/1/03,22.675,22.71,3486000,23.195,23.075,13.187827 +Emerson Electric Co.,EMR,4/2/03,23.295,23.475,2691000,24.095,23.99,13.710764 +Emerson Electric Co.,EMR,4/3/03,23.725,24.1,2921000,24.205,24,13.716484 +Emerson Electric Co.,EMR,4/4/03,23.575,23.935,3146400,24.03,23.815,13.610747 +Emerson Electric Co.,EMR,4/7/03,23.725,23.91,2985800,24.39,23.79,13.596461 +Emerson Electric Co.,EMR,4/8/03,23.425,23.7,2679000,23.785,23.725,13.559313 +Emerson Electric Co.,EMR,4/9/03,23.295,24.22,2586200,24.22,23.385,13.364994 +Emerson Electric Co.,EMR,4/10/03,23.275,23.6,2732600,23.7,23.7,13.545024 +Emerson Electric Co.,EMR,4/11/03,23.48,23.825,2103400,24.08,23.535,13.450727 +Emerson Electric Co.,EMR,4/14/03,23.685,23.75,2340800,24,23.965,13.69648 +Emerson Electric Co.,EMR,4/15/03,23.775,23.965,2793800,24.2,24.16,13.807926 +Emerson Electric Co.,EMR,4/16/03,23.705,24.225,1787000,24.33,23.715,13.553597 +Emerson Electric Co.,EMR,4/17/03,23.715,23.715,2151200,24.455,24.43,13.962233 +Emerson Electric Co.,EMR,4/21/03,24.18,24.43,1703600,24.595,24.425,13.959376 +Emerson Electric Co.,EMR,4/22/03,24.16,24.4,2713400,25.025,24.955,14.262287 +Emerson Electric Co.,EMR,4/23/03,24.82,24.96,2074600,25.235,25.185,14.393733 +Emerson Electric Co.,EMR,4/24/03,24.93,25.185,6061600,25.46,25.36,14.493753 +Emerson Electric Co.,EMR,4/25/03,24.78,25.425,4202200,25.575,24.88,14.219415 +Emerson Electric Co.,EMR,4/28/03,24.85,25.025,2912000,25.405,25.275,14.445173 +Emerson Electric Co.,EMR,4/29/03,24.825,25.15,2459000,25.275,25.21,14.408022 +Emerson Electric Co.,EMR,4/30/03,24.8,25.215,3269400,25.51,25.35,14.488037 +Emerson Electric Co.,EMR,5/1/03,24.65,25.25,2524600,25.25,25.105,14.348015 +Emerson Electric Co.,EMR,5/2/03,24.955,25.11,2900000,25.695,25.66,14.665205 +Emerson Electric Co.,EMR,5/5/03,25.2,25.785,2101400,25.875,25.57,14.613768 +Emerson Electric Co.,EMR,5/6/03,25.375,25.53,3082800,26.18,26.025,14.87381 +Emerson Electric Co.,EMR,5/7/03,24.25,25.375,14295400,26.065,24.6,14.059395 +Emerson Electric Co.,EMR,5/8/03,23.69,24.2,6949200,24.5,24.065,13.753636 +Emerson Electric Co.,EMR,5/9/03,24.275,24.45,5189200,24.885,24.635,14.079392 +Emerson Electric Co.,EMR,5/12/03,24.355,24.45,3451400,24.9,24.85,14.202269 +Emerson Electric Co.,EMR,5/13/03,24.52,24.855,2504200,24.935,24.79,14.16798 +Emerson Electric Co.,EMR,5/14/03,24,24.575,4842400,24.6,24.245,13.96722 +Emerson Electric Co.,EMR,5/15/03,24.175,24.2,3492200,24.625,24.4,14.05651 +Emerson Electric Co.,EMR,5/16/03,24.325,24.4,5098600,24.775,24.325,14.013308 +Emerson Electric Co.,EMR,5/19/03,24.2,24.325,3487400,24.46,24.24,13.964341 +Emerson Electric Co.,EMR,5/20/03,24.105,24.475,3969200,24.6,24.33,14.016187 +Emerson Electric Co.,EMR,5/21/03,24.075,24.3,3954800,24.825,24.465,14.093962 +Emerson Electric Co.,EMR,5/22/03,24.405,24.46,3131400,24.845,24.8,14.2869425 +Emerson Electric Co.,EMR,5/23/03,24.56,24.75,2513600,24.96,24.8,14.2869425 +Emerson Electric Co.,EMR,5/27/03,24.595,24.805,3667400,25.475,25.45,14.661395 +Emerson Electric Co.,EMR,5/28/03,25.55,25.575,3540400,25.82,25.6,14.747808 +Emerson Electric Co.,EMR,5/29/03,25.115,25.6,4237200,25.7,25.34,14.598031 +Emerson Electric Co.,EMR,5/30/03,25.425,25.5,3571600,26.15,26.15,15.064656 +Emerson Electric Co.,EMR,6/2/03,26.17,26.24,3438600,26.675,26.27,15.133794 +Emerson Electric Co.,EMR,6/3/03,26.335,26.675,3747000,26.825,26.7,15.381511 +Emerson Electric Co.,EMR,6/4/03,26.5,26.545,3091400,27.095,26.985,15.5456915 +Emerson Electric Co.,EMR,6/5/03,26.805,26.85,2914400,27.235,27.175,15.655155 +Emerson Electric Co.,EMR,6/6/03,27.04,27.285,3612200,27.625,27.205,15.67244 +Emerson Electric Co.,EMR,6/9/03,26.8,27.16,2389400,27.345,26.8,15.43912 +Emerson Electric Co.,EMR,6/10/03,26.6,26.825,2876600,26.915,26.785,15.430472 +Emerson Electric Co.,EMR,6/11/03,26.675,26.85,2160200,27.105,27.105,15.614823 +Emerson Electric Co.,EMR,6/12/03,26.585,27.23,3270000,27.23,26.86,15.473682 +Emerson Electric Co.,EMR,6/13/03,26.045,26.865,3820400,26.865,26.25,15.122268 +Emerson Electric Co.,EMR,6/16/03,25.975,26.075,3248000,26.71,26.71,15.387269 +Emerson Electric Co.,EMR,6/17/03,26.25,26.9,2075600,26.9,26.61,15.32966 +Emerson Electric Co.,EMR,6/18/03,26.555,26.61,2447600,26.975,26.8,15.43912 +Emerson Electric Co.,EMR,6/19/03,26.56,26.76,3393800,27.025,26.675,15.3671055 +Emerson Electric Co.,EMR,6/20/03,26.57,26.8,2791200,26.93,26.65,15.352698 +Emerson Electric Co.,EMR,6/23/03,26.075,26.525,1938000,26.55,26.25,15.122268 +Emerson Electric Co.,EMR,6/24/03,26.2,26.275,2436400,26.44,26.235,15.113628 +Emerson Electric Co.,EMR,6/25/03,25.92,26.215,3231800,26.44,25.94,14.94369 +Emerson Electric Co.,EMR,6/26/03,25.75,26.065,1658600,26.25,26.155,15.067545 +Emerson Electric Co.,EMR,6/27/03,25.6,26.2,1826800,26.275,25.72,14.816941 +Emerson Electric Co.,EMR,6/30/03,25.35,25.72,2836400,25.905,25.55,14.719016 +Emerson Electric Co.,EMR,7/1/03,24.83,25.2,3337400,25.7,25.61,14.753573 +Emerson Electric Co.,EMR,7/2/03,25.5,25.61,2774400,25.985,25.985,14.969607 +Emerson Electric Co.,EMR,7/3/03,25.69,25.75,1640200,26.105,25.92,14.932161 +Emerson Electric Co.,EMR,7/7/03,26,26.125,2478400,26.635,26.485,15.257654 +Emerson Electric Co.,EMR,7/8/03,26.375,26.375,2194800,26.825,26.655,15.355583 +Emerson Electric Co.,EMR,7/9/03,26.13,26.66,2097400,26.675,26.4,15.208679 +Emerson Electric Co.,EMR,7/10/03,25.84,26.2,2530800,26.255,25.97,14.960964 +Emerson Electric Co.,EMR,7/11/03,25.975,26.025,2872800,26.575,26.41,15.214444 +Emerson Electric Co.,EMR,7/14/03,26.33,26.74,2645600,26.85,26.375,15.194279 +Emerson Electric Co.,EMR,7/15/03,25.955,26.375,2183600,26.525,26.155,15.067545 +Emerson Electric Co.,EMR,7/16/03,25.5,26.175,3341400,26.285,25.7,14.805424 +Emerson Electric Co.,EMR,7/17/03,25.505,25.525,3006200,25.935,25.74,14.828474 +Emerson Electric Co.,EMR,7/18/03,25.63,25.745,3766600,25.99,25.78,14.851507 +Emerson Electric Co.,EMR,7/21/03,25.18,25.75,3522800,25.75,25.235,14.53754 +Emerson Electric Co.,EMR,7/22/03,24.95,25.175,4109600,25.67,25.27,14.557703 +Emerson Electric Co.,EMR,7/23/03,25.27,25.5,2941800,25.575,25.565,14.7276535 +Emerson Electric Co.,EMR,7/24/03,25.6,25.75,3243800,26.26,25.8,14.863034 +Emerson Electric Co.,EMR,7/25/03,25.605,25.925,3061000,26.375,26.25,15.122268 +Emerson Electric Co.,EMR,7/28/03,26.285,26.55,3565200,26.66,26.415,15.21733 +Emerson Electric Co.,EMR,7/29/03,26.17,26.43,2426200,26.55,26.325,15.165474 +Emerson Electric Co.,EMR,7/30/03,26.1,26.385,2186800,26.565,26.32,15.162592 +Emerson Electric Co.,EMR,7/31/03,26.55,26.625,4588000,27.19,26.85,15.46792 +Emerson Electric Co.,EMR,8/1/03,26.55,26.85,3006000,27.095,26.73,15.398791 +Emerson Electric Co.,EMR,8/4/03,26.39,26.625,3520400,26.925,26.905,15.499608 +Emerson Electric Co.,EMR,8/5/03,26.065,26.585,4796200,26.855,26.15,15.064656 +Emerson Electric Co.,EMR,8/6/03,25.425,26.005,4836600,26.365,25.955,14.952318 +Emerson Electric Co.,EMR,8/7/03,25.525,26,3593200,26.03,25.85,14.89183 +Emerson Electric Co.,EMR,8/8/03,25.575,25.955,2794000,26,25.98,14.9667225 +Emerson Electric Co.,EMR,8/11/03,25.76,26.025,2144600,26.15,25.905,14.923522 +Emerson Electric Co.,EMR,8/12/03,25.78,26.03,2559200,26.28,26.24,15.116508 +Emerson Electric Co.,EMR,8/13/03,25.95,26.09,2627600,26.225,25.95,15.062241 +Emerson Electric Co.,EMR,8/14/03,25.89,25.95,3414200,26.43,26.24,15.230563 +Emerson Electric Co.,EMR,8/15/03,26.14,26.225,2433600,26.825,26.595,15.436621 +Emerson Electric Co.,EMR,8/18/03,26.35,26.475,3258200,26.7,26.42,15.33504 +Emerson Electric Co.,EMR,8/19/03,26.45,26.5,4886400,26.9,26.9,15.613655 +Emerson Electric Co.,EMR,8/20/03,26.66,26.675,3830200,27.2,26.95,15.642679 +Emerson Electric Co.,EMR,8/21/03,26.95,26.95,2760400,27.58,27.23,15.805188 +Emerson Electric Co.,EMR,8/22/03,27.265,27.375,4390600,27.695,27.29,15.840025 +Emerson Electric Co.,EMR,8/25/03,26.825,27.25,2227000,27.325,27.025,15.686207 +Emerson Electric Co.,EMR,8/26/03,26.63,27,3413200,27.02,27.015,15.6804 +Emerson Electric Co.,EMR,8/27/03,26.755,26.875,2160800,27.055,26.925,15.6281595 +Emerson Electric Co.,EMR,8/28/03,26.875,27.05,1990400,27.24,27.225,15.802293 +Emerson Electric Co.,EMR,8/29/03,27.13,27.15,3599000,27.94,27.88,16.18247 +Emerson Electric Co.,EMR,9/2/03,27.88,27.88,3705800,28.44,28.395,16.481398 +Emerson Electric Co.,EMR,9/3/03,27.76,28.395,3603000,28.455,27.925,16.208595 +Emerson Electric Co.,EMR,9/4/03,27.735,27.925,1817000,28.155,28.005,16.255028 +Emerson Electric Co.,EMR,9/5/03,27.575,27.7,2828600,28.07,27.91,16.19989 +Emerson Electric Co.,EMR,9/8/03,27.825,27.9,1404200,28.25,28.1,16.310171 +Emerson Electric Co.,EMR,9/9/03,27.89,28.1,2826800,28.185,27.915,16.20279 +Emerson Electric Co.,EMR,9/10/03,27.195,27.925,2887600,27.925,27.225,15.802293 +Emerson Electric Co.,EMR,9/11/03,27.13,27.35,3376000,27.45,27.19,15.781972 +Emerson Electric Co.,EMR,9/12/03,26.79,27.19,2104800,27.435,27.345,15.871935 +Emerson Electric Co.,EMR,9/15/03,27.275,27.345,2583800,27.495,27.335,15.86614 +Emerson Electric Co.,EMR,9/16/03,27.35,27.38,3012600,27.755,27.75,16.107012 +Emerson Electric Co.,EMR,9/17/03,27.455,27.75,2151600,27.845,27.48,15.950309 +Emerson Electric Co.,EMR,9/18/03,27.5,27.575,2186600,27.765,27.745,16.10412 +Emerson Electric Co.,EMR,9/19/03,27.5,27.87,2280800,27.885,27.765,16.115719 +Emerson Electric Co.,EMR,9/22/03,27.135,27.55,2047400,27.66,27.375,15.889355 +Emerson Electric Co.,EMR,9/23/03,26.955,27.4,2338200,27.43,27.425,15.918372 +Emerson Electric Co.,EMR,9/24/03,26.925,27.39,2908600,27.425,26.995,15.668796 +Emerson Electric Co.,EMR,9/25/03,26.695,27.1,2423400,27.205,26.74,15.5207815 +Emerson Electric Co.,EMR,9/26/03,26.435,26.74,2395200,26.74,26.5,15.381479 +Emerson Electric Co.,EMR,9/29/03,26.37,26.535,2103200,26.85,26.62,15.451131 +Emerson Electric Co.,EMR,9/30/03,25.9,26.35,3694200,26.485,26.325,15.2799 +Emerson Electric Co.,EMR,10/1/03,26.09,26.325,3297000,26.575,26.515,15.390187 +Emerson Electric Co.,EMR,10/2/03,26.21,26.515,2626000,26.625,26.365,15.303115 +Emerson Electric Co.,EMR,10/3/03,26.605,26.75,2725600,27.06,26.675,15.483054 +Emerson Electric Co.,EMR,10/6/03,26.54,26.675,1499000,26.735,26.625,15.454031 +Emerson Electric Co.,EMR,10/7/03,26.405,26.625,1906200,26.8,26.795,15.5527 +Emerson Electric Co.,EMR,10/8/03,27.31,27.625,4601400,27.67,27.53,15.97933 +Emerson Electric Co.,EMR,10/9/03,27.52,27.53,2597200,27.955,27.675,16.063482 +Emerson Electric Co.,EMR,10/10/03,27.3,27.425,2167600,27.765,27.425,15.918372 +Emerson Electric Co.,EMR,10/13/03,27.405,27.45,1138600,27.65,27.625,16.03446 +Emerson Electric Co.,EMR,10/14/03,27.45,27.7,1294000,27.855,27.82,16.14765 +Emerson Electric Co.,EMR,10/15/03,27.595,27.82,2393200,27.945,27.925,16.208595 +Emerson Electric Co.,EMR,10/16/03,27.525,27.925,2415000,27.925,27.59,16.01415 +Emerson Electric Co.,EMR,10/17/03,27.075,27.6,2898400,27.76,27.28,15.834215 +Emerson Electric Co.,EMR,10/20/03,27.26,27.28,2258400,27.7,27.675,16.063482 +Emerson Electric Co.,EMR,10/21/03,27.675,27.675,2601800,28.09,27.795,16.133139 +Emerson Electric Co.,EMR,10/22/03,27.45,27.575,2417800,27.675,27.52,15.973522 +Emerson Electric Co.,EMR,10/23/03,27.265,27.48,1727200,27.505,27.42,15.915478 +Emerson Electric Co.,EMR,10/24/03,26.98,27.42,2031200,27.42,27.325,15.860333 +Emerson Electric Co.,EMR,10/27/03,27.175,27.325,2168000,27.515,27.22,15.799388 +Emerson Electric Co.,EMR,10/28/03,27.08,27.19,3574400,28.03,28.025,16.266636 +Emerson Electric Co.,EMR,10/29/03,27.725,27.9,2614400,28.09,27.805,16.138943 +Emerson Electric Co.,EMR,10/30/03,27.805,27.805,2002000,28.28,28.16,16.344997 +Emerson Electric Co.,EMR,10/31/03,28.09,28.16,2213600,28.475,28.375,16.469793 +Emerson Electric Co.,EMR,11/3/03,28.35,28.5,2906600,28.855,28.82,16.728079 +Emerson Electric Co.,EMR,11/4/03,28.795,28.85,7431200,29.905,29.665,17.218546 +Emerson Electric Co.,EMR,11/5/03,29.625,29.65,3246200,30.025,29.935,17.37526 +Emerson Electric Co.,EMR,11/6/03,29.845,29.975,2432200,30.185,30.145,17.497154 +Emerson Electric Co.,EMR,11/7/03,29.89,30.375,2567000,30.375,30.185,17.520372 +Emerson Electric Co.,EMR,11/10/03,30.02,30.11,2436200,30.26,30.07,17.453625 +Emerson Electric Co.,EMR,11/11/03,29.675,29.97,2064400,30,29.875,17.340445 +Emerson Electric Co.,EMR,11/12/03,29.73,29.73,1969800,30.245,30.245,17.67351 +Emerson Electric Co.,EMR,11/13/03,29.995,30.245,2364400,30.245,30.015,17.539112 +Emerson Electric Co.,EMR,11/14/03,30.005,30.04,2263800,30.45,30.125,17.603394 +Emerson Electric Co.,EMR,11/17/03,29.615,30,1862400,30,29.9,17.471916 +Emerson Electric Co.,EMR,11/18/03,29.41,29.98,2695200,30.065,29.515,17.246939 +Emerson Electric Co.,EMR,11/19/03,29.345,29.46,2420200,29.87,29.825,17.428085 +Emerson Electric Co.,EMR,11/20/03,29.365,29.575,1670400,29.98,29.59,17.290771 +Emerson Electric Co.,EMR,11/21/03,29.3,29.57,1705400,29.615,29.46,17.214796 +Emerson Electric Co.,EMR,11/24/03,29.525,29.65,2242600,29.915,29.905,17.474842 +Emerson Electric Co.,EMR,11/25/03,29.8,29.975,3351200,30.56,30.355,17.7378 +Emerson Electric Co.,EMR,11/26/03,29.925,30.4,2047000,30.425,30.315,17.714415 +Emerson Electric Co.,EMR,11/28/03,30.05,30.28,839200,30.565,30.52,17.834213 +Emerson Electric Co.,EMR,12/1/03,30.355,30.425,2857600,31.14,31.025,18.129305 +Emerson Electric Co.,EMR,12/2/03,30.785,30.885,2046600,31.07,30.965,18.094244 +Emerson Electric Co.,EMR,12/3/03,30.89,30.99,3979800,31.735,31.39,18.342594 +Emerson Electric Co.,EMR,12/4/03,31.155,31.25,2429800,31.725,31.34,18.313377 +Emerson Electric Co.,EMR,12/5/03,31.19,31.215,1998200,31.925,31.445,18.37473 +Emerson Electric Co.,EMR,12/8/03,31.255,31.275,1424400,31.67,31.67,18.506205 +Emerson Electric Co.,EMR,12/9/03,31.465,31.715,1561000,31.85,31.49,18.401026 +Emerson Electric Co.,EMR,12/10/03,31.09,31.615,1731200,31.755,31.315,18.298765 +Emerson Electric Co.,EMR,12/11/03,31.2,31.265,2551400,31.495,31.46,18.383493 +Emerson Electric Co.,EMR,12/12/03,31.2,31.42,1398800,31.48,31.33,18.307528 +Emerson Electric Co.,EMR,12/15/03,31.15,31.5,2908800,32.135,31.225,18.246168 +Emerson Electric Co.,EMR,12/16/03,31.125,31.22,2271400,31.95,31.83,18.599697 +Emerson Electric Co.,EMR,12/17/03,31.24,31.8,3432400,31.8,31.495,18.403954 +Emerson Electric Co.,EMR,12/18/03,31.465,31.5,1869200,32.235,32.19,18.81007 +Emerson Electric Co.,EMR,12/19/03,32.095,32.375,2497400,32.5,32.475,18.976604 +Emerson Electric Co.,EMR,12/22/03,32.15,32.375,1844600,32.485,32.325,18.88895 +Emerson Electric Co.,EMR,12/23/03,31.83,32.3,2079400,32.465,32.05,18.728262 +Emerson Electric Co.,EMR,12/24/03,31.73,32.05,975200,32.05,31.85,18.611399 +Emerson Electric Co.,EMR,12/26/03,31.85,31.855,509000,32.035,31.89,18.634762 +Emerson Electric Co.,EMR,12/29/03,31.76,31.9,2427400,32.34,32.34,18.897717 +Emerson Electric Co.,EMR,12/30/03,32.225,32.3,1830800,32.5,32.405,18.935701 +Emerson Electric Co.,EMR,12/31/03,32.14,32.2,1456600,32.475,32.375,18.91817 +Emerson Electric Co.,EMR,1/2/04,32.25,32.375,2038800,32.645,32.41,18.938627 +Emerson Electric Co.,EMR,1/5/04,32.475,32.525,2310800,32.815,32.81,19.172356 +Emerson Electric Co.,EMR,1/6/04,32.65,32.81,1843400,32.965,32.875,19.210344 +Emerson Electric Co.,EMR,1/7/04,32.63,32.88,2025400,33,33,19.28339 +Emerson Electric Co.,EMR,1/8/04,32.9,33,1970600,33.215,33.155,19.373959 +Emerson Electric Co.,EMR,1/9/04,32.7,33.05,2178800,33.185,32.8,19.16652 +Emerson Electric Co.,EMR,1/12/04,32.435,32.775,2552000,32.855,32.71,19.11393 +Emerson Electric Co.,EMR,1/13/04,32.375,32.795,2483000,32.935,32.515,18.999979 +Emerson Electric Co.,EMR,1/14/04,32.65,32.775,1835800,32.955,32.895,19.222027 +Emerson Electric Co.,EMR,1/15/04,32.965,33,2468200,33.69,33.69,19.68658 +Emerson Electric Co.,EMR,1/16/04,33.805,33.99,3468000,34.235,34.23,20.002129 +Emerson Electric Co.,EMR,1/20/04,33.505,34.23,2337000,34.325,33.69,19.68658 +Emerson Electric Co.,EMR,1/21/04,33.06,33.69,2086600,33.815,33.81,19.756702 +Emerson Electric Co.,EMR,1/22/04,32.605,33.61,3886800,33.625,33.02,19.295073 +Emerson Electric Co.,EMR,1/23/04,32.47,33.07,2254400,33.435,32.665,19.087631 +Emerson Electric Co.,EMR,1/26/04,32.285,32.55,2304600,32.95,32.915,19.23371 +Emerson Electric Co.,EMR,1/27/04,32.49,32.96,1837000,33.215,32.57,19.03212 +Emerson Electric Co.,EMR,1/28/04,31.775,32.4,1996400,32.9,31.965,18.678593 +Emerson Electric Co.,EMR,1/29/04,31.525,32.125,2326800,32.34,31.835,18.602625 +Emerson Electric Co.,EMR,1/30/04,31.325,31.77,1892000,31.99,31.95,18.669823 +Emerson Electric Co.,EMR,2/2/04,31.39,31.925,2394400,32.11,31.585,18.45654 +Emerson Electric Co.,EMR,2/3/04,30.925,31.195,3469600,31.705,31,18.114698 +Emerson Electric Co.,EMR,2/4/04,30.775,31,3097400,31.475,30.99,18.108854 +Emerson Electric Co.,EMR,2/5/04,31.06,31.075,4053600,32.15,31.76,18.558796 +Emerson Electric Co.,EMR,2/6/04,31.55,31.64,2333600,32.415,32.34,18.897717 +Emerson Electric Co.,EMR,2/9/04,31.85,32.34,1610600,32.345,31.955,18.672749 +Emerson Electric Co.,EMR,2/10/04,31.765,32.1,1826400,32.175,32.15,18.7867 +Emerson Electric Co.,EMR,2/11/04,31.655,31.955,3313600,32.675,32.465,19.089521 +Emerson Electric Co.,EMR,2/12/04,32.07,32.35,1836000,32.58,32.095,18.871956 +Emerson Electric Co.,EMR,2/13/04,31.765,32.2,1387800,32.53,31.865,18.736713 +Emerson Electric Co.,EMR,2/17/04,31.925,32.25,1893200,32.365,32.025,18.830788 +Emerson Electric Co.,EMR,2/18/04,31.55,31.98,1458800,32.075,31.825,18.713194 +Emerson Electric Co.,EMR,2/19/04,31.58,31.85,2090400,32.035,31.68,18.627932 +Emerson Electric Co.,EMR,2/20/04,31.38,31.75,2464800,31.815,31.635,18.601469 +Emerson Electric Co.,EMR,2/23/04,31.025,31.635,1346600,31.655,31.3,18.404491 +Emerson Electric Co.,EMR,2/24/04,30.67,31.25,3746400,31.27,30.94,18.192814 +Emerson Electric Co.,EMR,2/25/04,30.95,31,1754000,31.385,31.305,18.407433 +Emerson Electric Co.,EMR,2/26/04,31.19,31.31,2309600,31.36,31.305,18.407433 +Emerson Electric Co.,EMR,2/27/04,31.06,31.36,4414400,31.46,31.24,18.36921 +Emerson Electric Co.,EMR,3/1/04,31.41,31.43,2251000,31.86,31.68,18.627932 +Emerson Electric Co.,EMR,3/2/04,31.015,31.68,2824200,31.685,31.075,18.272184 +Emerson Electric Co.,EMR,3/3/04,30.855,31,2190000,31.115,31.005,18.231031 +Emerson Electric Co.,EMR,3/4/04,30.835,30.95,1602400,31.135,31.135,18.307476 +Emerson Electric Co.,EMR,3/5/04,30.965,31.135,2265200,31.63,31.525,18.536785 +Emerson Electric Co.,EMR,3/8/04,31.51,31.525,3061600,31.94,31.73,18.657337 +Emerson Electric Co.,EMR,3/9/04,31.54,31.75,3758800,32.1,31.725,18.654398 +Emerson Electric Co.,EMR,3/10/04,30.825,31.76,4241000,31.805,30.9,18.169289 +Emerson Electric Co.,EMR,3/11/04,29.88,30.6,3739800,30.8,29.91,17.587162 +Emerson Electric Co.,EMR,3/12/04,29.94,30.175,2626200,30.63,30.535,17.954664 +Emerson Electric Co.,EMR,3/15/04,30,30.35,2993400,30.675,30.32,17.828249 +Emerson Electric Co.,EMR,3/16/04,30.19,30.525,2377200,30.93,30.505,17.937035 +Emerson Electric Co.,EMR,3/17/04,30.515,30.55,2036800,31.24,31.115,18.295708 +Emerson Electric Co.,EMR,3/18/04,30.445,30.8,2325200,30.98,30.765,18.089903 +Emerson Electric Co.,EMR,3/19/04,30.18,30.5,2184000,30.55,30.195,17.754744 +Emerson Electric Co.,EMR,3/22/04,29.4,30.195,4114600,30.31,29.765,17.501907 +Emerson Electric Co.,EMR,3/23/04,29.61,29.82,3421200,30,29.855,17.554823 +Emerson Electric Co.,EMR,3/24/04,29.495,29.855,2440600,29.98,29.695,17.46075 +Emerson Electric Co.,EMR,3/25/04,29.485,29.9,2673000,30.175,30.1,17.698889 +Emerson Electric Co.,EMR,3/26/04,29.78,29.9,2753000,30.17,29.78,17.510721 +Emerson Electric Co.,EMR,3/29/04,29.875,29.9,4411800,30.49,30.14,17.722403 +Emerson Electric Co.,EMR,3/30/04,30.015,30.14,3794200,30.525,30.26,17.79297 +Emerson Electric Co.,EMR,3/31/04,29.825,30.26,2884200,30.3,29.96,17.616566 +Emerson Electric Co.,EMR,4/1/04,29.78,29.965,3683800,30.3,29.975,17.625391 +Emerson Electric Co.,EMR,4/2/04,29.59,30.26,4287600,30.695,30.395,17.872341 +Emerson Electric Co.,EMR,4/5/04,30.3,30.525,2880800,31.09,31.09,18.281012 +Emerson Electric Co.,EMR,4/6/04,30.85,30.875,3319400,31.545,31.16,18.322165 +Emerson Electric Co.,EMR,4/7/04,30.68,31.16,2027800,31.26,30.825,18.12519 +Emerson Electric Co.,EMR,4/8/04,30.475,31.125,1799200,31.19,30.62,18.00464 +Emerson Electric Co.,EMR,4/12/04,30.64,30.7,1436000,31.195,31.035,18.248669 +Emerson Electric Co.,EMR,4/13/04,30.375,31.305,2188600,31.305,30.6,17.992886 +Emerson Electric Co.,EMR,4/14/04,30.175,30.325,2079200,30.675,30.47,17.916447 +Emerson Electric Co.,EMR,4/15/04,30.28,30.625,2223800,30.815,30.55,17.96349 +Emerson Electric Co.,EMR,4/16/04,30.78,31,3683400,31.325,31.225,18.360395 +Emerson Electric Co.,EMR,4/19/04,30.68,31.15,1567600,31.225,30.96,18.204567 +Emerson Electric Co.,EMR,4/20/04,30.53,30.96,3179600,31.3,30.545,17.960545 +Emerson Electric Co.,EMR,4/21/04,30.47,30.545,2384600,31.065,30.82,18.12225 +Emerson Electric Co.,EMR,4/22/04,30.58,30.6,2988800,31.505,31.275,18.389793 +Emerson Electric Co.,EMR,4/23/04,30.6,30.995,1831600,31.165,31.035,18.248669 +Emerson Electric Co.,EMR,4/26/04,30.925,31.125,1874400,31.275,31.055,18.260431 +Emerson Electric Co.,EMR,4/27/04,30.85,31.055,2493200,31.53,31.25,18.375092 +Emerson Electric Co.,EMR,4/28/04,30.65,31.125,2533400,31.125,30.72,18.06345 +Emerson Electric Co.,EMR,4/29/04,29.945,30.7,2240200,31.095,30.34,17.840004 +Emerson Electric Co.,EMR,4/30/04,29.97,30.35,3008600,30.55,30.11,17.704773 +Emerson Electric Co.,EMR,5/3/04,30.1,30.235,2514800,30.55,30.26,17.79297 +Emerson Electric Co.,EMR,5/4/04,29.555,30.3,6659000,30.42,29.815,17.531301 +Emerson Electric Co.,EMR,5/5/04,29.24,29.8,4820600,29.835,29.68,17.451927 +Emerson Electric Co.,EMR,5/6/04,29.28,29.68,3154800,29.89,29.6,17.404884 +Emerson Electric Co.,EMR,5/7/04,29.08,29.325,2604200,29.66,29.14,17.134403 +Emerson Electric Co.,EMR,5/10/04,28.33,29.14,4509400,29.3,28.875,16.978586 +Emerson Electric Co.,EMR,5/11/04,28.65,28.75,2604600,29.025,29.01,17.057964 +Emerson Electric Co.,EMR,5/12/04,28.41,28.475,2982400,29.075,29.075,17.214867 +Emerson Electric Co.,EMR,5/13/04,28.61,29.05,2192200,29.055,28.735,17.013556 +Emerson Electric Co.,EMR,5/14/04,28.325,28.525,3267000,28.845,28.665,16.97211 +Emerson Electric Co.,EMR,5/17/04,28.11,28.3,2230600,28.585,28.28,16.74416 +Emerson Electric Co.,EMR,5/18/04,28.35,28.375,2269400,28.825,28.645,16.960276 +Emerson Electric Co.,EMR,5/19/04,28.705,28.975,3222200,29.315,28.705,16.995794 +Emerson Electric Co.,EMR,5/20/04,28.3,28.6,2584600,28.81,28.44,16.838894 +Emerson Electric Co.,EMR,5/21/04,28.575,28.65,2259400,29.05,28.835,17.072767 +Emerson Electric Co.,EMR,5/24/04,28.64,28.9,2237800,29.455,28.925,17.126053 +Emerson Electric Co.,EMR,5/25/04,28.655,28.985,3515800,29.86,29.75,17.614529 +Emerson Electric Co.,EMR,5/26/04,29.45,29.755,2529800,29.9,29.59,17.519785 +Emerson Electric Co.,EMR,5/27/04,29.53,29.715,3234200,29.99,29.725,17.599718 +Emerson Electric Co.,EMR,5/28/04,29.635,29.775,2623600,29.935,29.85,17.673733 +Emerson Electric Co.,EMR,6/1/04,29.625,29.765,2001800,29.97,29.855,17.676687 +Emerson Electric Co.,EMR,6/2/04,29.66,29.925,2028600,30.12,30.03,17.7803 +Emerson Electric Co.,EMR,6/3/04,29.885,29.99,1915000,30.19,29.885,17.694456 +Emerson Electric Co.,EMR,6/4/04,29.985,30.275,2570800,30.375,30.215,17.88985 +Emerson Electric Co.,EMR,6/7/04,30.155,30.31,3201400,30.485,30.38,17.987532 +Emerson Electric Co.,EMR,6/8/04,30.255,30.255,1958400,30.515,30.495,18.055624 +Emerson Electric Co.,EMR,6/9/04,30.105,30.495,1625200,30.62,30.13,17.839516 +Emerson Electric Co.,EMR,6/10/04,30.135,30.185,1631400,30.575,30.38,17.987532 +Emerson Electric Co.,EMR,6/14/04,30.04,30.4,2017200,30.565,30.19,17.875036 +Emerson Electric Co.,EMR,6/15/04,30.3,30.45,1738000,30.62,30.445,18.026022 +Emerson Electric Co.,EMR,6/16/04,30.35,30.575,1122400,30.59,30.495,18.055624 +Emerson Electric Co.,EMR,6/17/04,29.88,30.495,3907200,30.525,29.94,17.72702 +Emerson Electric Co.,EMR,6/18/04,29.365,29.845,3974000,29.9,29.385,17.398417 +Emerson Electric Co.,EMR,6/21/04,29.45,29.5,2696400,29.935,29.83,17.661888 +Emerson Electric Co.,EMR,6/22/04,29.875,30.025,4795800,30.175,30.1,17.821754 +Emerson Electric Co.,EMR,6/23/04,30.08,30.125,3075600,30.74,30.565,18.097075 +Emerson Electric Co.,EMR,6/24/04,30.565,30.635,2082600,30.85,30.77,18.218449 +Emerson Electric Co.,EMR,6/25/04,30.605,30.67,2599000,30.99,30.7,18.17701 +Emerson Electric Co.,EMR,6/28/04,30.625,30.825,2739000,31,30.765,18.21549 +Emerson Electric Co.,EMR,6/29/04,30.765,30.765,3454800,31.575,31.475,18.635868 +Emerson Electric Co.,EMR,6/30/04,31.2,31.45,3309600,31.87,31.775,18.813494 +Emerson Electric Co.,EMR,7/1/04,30.99,31.64,2580000,31.785,31.27,18.514492 +Emerson Electric Co.,EMR,7/2/04,30.93,31.19,2089200,31.385,31.265,18.511534 +Emerson Electric Co.,EMR,7/6/04,30.945,31,2210200,31.24,31.105,18.416801 +Emerson Electric Co.,EMR,7/7/04,31.035,31.105,3209400,31.375,31.11,18.419756 +Emerson Electric Co.,EMR,7/8/04,30.38,31.04,2481000,31.055,30.38,17.987532 +Emerson Electric Co.,EMR,7/9/04,30.45,30.45,2123800,30.93,30.78,18.224367 +Emerson Electric Co.,EMR,7/12/04,30.395,30.785,1098000,30.875,30.69,18.171087 +Emerson Electric Co.,EMR,7/13/04,30.18,30.305,3070400,30.75,30.305,17.94313 +Emerson Electric Co.,EMR,7/14/04,29.95,30.1,2591000,30.425,30.195,17.878004 +Emerson Electric Co.,EMR,7/15/04,30.17,30.17,2643200,30.615,30.375,17.984577 +Emerson Electric Co.,EMR,7/16/04,30.4,30.6,2647600,30.725,30.65,18.147402 +Emerson Electric Co.,EMR,7/19/04,29.875,30.41,3652200,30.415,30.32,17.952011 +Emerson Electric Co.,EMR,7/20/04,30.17,30.3,1989400,30.62,30.535,18.079317 +Emerson Electric Co.,EMR,7/21/04,30.22,30.575,3135400,30.95,30.22,17.892809 +Emerson Electric Co.,EMR,7/22/04,29.5,30.03,3142000,30.18,29.93,17.721092 +Emerson Electric Co.,EMR,7/23/04,29.53,29.76,1959600,29.965,29.74,17.608603 +Emerson Electric Co.,EMR,7/26/04,29.29,29.74,2284600,29.84,29.54,17.490192 +Emerson Electric Co.,EMR,7/27/04,29.405,29.555,2508000,30.3,30.22,17.892809 +Emerson Electric Co.,EMR,7/28/04,29.84,30.2,3205400,30.365,30.045,17.789186 +Emerson Electric Co.,EMR,7/29/04,30,30.075,2637400,30.55,30.395,17.996422 +Emerson Electric Co.,EMR,7/30/04,30.15,30.3,2156400,30.65,30.35,17.969778 +Emerson Electric Co.,EMR,8/2/04,30.035,30.37,3697000,30.545,30.4,17.999382 +Emerson Electric Co.,EMR,8/3/04,31.15,31.275,8778800,31.675,31.345,18.558897 +Emerson Electric Co.,EMR,8/4/04,30.65,31.395,4397000,31.425,31.125,18.428642 +Emerson Electric Co.,EMR,8/5/04,30.65,31.17,2378600,31.325,30.65,18.147402 +Emerson Electric Co.,EMR,8/6/04,30.065,30.45,3140800,30.535,30.255,17.913532 +Emerson Electric Co.,EMR,8/9/04,30.11,30.315,2342400,30.66,30.305,17.94313 +Emerson Electric Co.,EMR,8/10/04,30.355,30.54,2241800,30.645,30.625,18.132591 +Emerson Electric Co.,EMR,8/11/04,29.965,30.31,2004600,30.375,30.28,18.046179 +Emerson Electric Co.,EMR,8/12/04,29.665,30.285,2853800,30.285,29.855,17.792889 +Emerson Electric Co.,EMR,8/13/04,29.725,29.87,2441200,30.18,30.135,17.959757 +Emerson Electric Co.,EMR,8/16/04,30.085,30.15,2087200,30.75,30.62,18.248817 +Emerson Electric Co.,EMR,8/17/04,30.725,30.755,1747200,30.995,30.805,18.359072 +Emerson Electric Co.,EMR,8/18/04,30.745,30.805,1671800,31.235,31.215,18.603416 +Emerson Electric Co.,EMR,8/19/04,30.63,31.01,2034400,31.24,30.85,18.38589 +Emerson Electric Co.,EMR,8/20/04,30.24,30.8,2870200,30.89,30.8,18.35609 +Emerson Electric Co.,EMR,8/23/04,30.75,30.925,2101600,31.11,30.91,18.42165 +Emerson Electric Co.,EMR,8/24/04,30.7,30.95,1350600,31.165,30.91,18.42165 +Emerson Electric Co.,EMR,8/25/04,30.655,30.905,1400600,31.17,31.085,18.525942 +Emerson Electric Co.,EMR,8/26/04,31,31.085,1689800,31.345,31.275,18.639175 +Emerson Electric Co.,EMR,8/27/04,30.87,31.275,1318600,31.28,31.085,18.525942 +Emerson Electric Co.,EMR,8/30/04,30.935,31.09,1110200,31.195,30.935,18.436544 +Emerson Electric Co.,EMR,8/31/04,30.905,31.035,1843400,31.175,31.125,18.549782 +Emerson Electric Co.,EMR,9/1/04,30.745,31.135,2517600,31.315,31.03,18.493162 +Emerson Electric Co.,EMR,9/2/04,30.88,31.075,1695800,31.25,31.245,18.621298 +Emerson Electric Co.,EMR,9/3/04,31.005,31.245,1937600,31.295,31.165,18.57362 +Emerson Electric Co.,EMR,9/7/04,31.265,31.265,3407400,31.69,31.6,18.83287 +Emerson Electric Co.,EMR,9/8/04,31.275,31.505,1837400,31.645,31.375,18.698769 +Emerson Electric Co.,EMR,9/9/04,31.085,31.45,1890400,31.465,31.25,18.624279 +Emerson Electric Co.,EMR,9/10/04,31.25,31.335,2854200,31.865,31.84,18.975908 +Emerson Electric Co.,EMR,9/13/04,31.565,31.8,2152600,32.115,32.01,19.077219 +Emerson Electric Co.,EMR,9/14/04,31.585,32.01,1630000,32.01,31.72,18.904387 +Emerson Electric Co.,EMR,9/15/04,31.175,31.6,2927200,31.67,31.225,18.60938 +Emerson Electric Co.,EMR,9/16/04,31.24,31.3,1715200,31.51,31.345,18.680891 +Emerson Electric Co.,EMR,9/17/04,31.24,31.425,2501600,31.6,31.365,18.692812 +Emerson Electric Co.,EMR,9/20/04,31.15,31.3,1934000,31.455,31.31,18.660044 +Emerson Electric Co.,EMR,9/21/04,31.285,31.415,1466200,31.675,31.615,18.841806 +Emerson Electric Co.,EMR,9/22/04,31.13,31.59,2293000,31.65,31.25,18.624279 +Emerson Electric Co.,EMR,9/23/04,31.055,31.25,1917600,31.3,31.075,18.519976 +Emerson Electric Co.,EMR,9/24/04,30.995,31.11,2142400,31.225,30.995,18.472305 +Emerson Electric Co.,EMR,9/27/04,30.56,31,2665600,31,30.67,18.27861 +Emerson Electric Co.,EMR,9/28/04,30.55,30.7,2057400,31.11,31.045,18.502104 +Emerson Electric Co.,EMR,9/29/04,30.85,30.85,2606800,31.12,31.09,18.52892 +Emerson Electric Co.,EMR,9/30/04,30.75,31.09,3801200,31.17,30.945,18.442503 +Emerson Electric Co.,EMR,10/1/04,30.925,31.025,3450200,32,31.95,19.041458 +Emerson Electric Co.,EMR,10/4/04,31.77,32,2746600,32.165,31.92,19.023579 +Emerson Electric Co.,EMR,10/5/04,31.335,31.825,2700400,31.92,31.42,18.725586 +Emerson Electric Co.,EMR,10/6/04,31.34,31.5,2188000,31.9,31.875,18.996765 +Emerson Electric Co.,EMR,10/7/04,31.555,31.75,1250000,31.925,31.555,18.806057 +Emerson Electric Co.,EMR,10/8/04,31.19,31.445,2112400,31.685,31.47,18.755394 +Emerson Electric Co.,EMR,10/11/04,31.43,31.44,1192600,31.78,31.475,18.758373 +Emerson Electric Co.,EMR,10/12/04,31.125,31.415,1790600,31.63,31.535,18.794132 +Emerson Electric Co.,EMR,10/13/04,31.095,31.685,1875200,31.84,31.345,18.680891 +Emerson Electric Co.,EMR,10/14/04,30.985,31.26,2005600,31.35,31.05,18.505083 +Emerson Electric Co.,EMR,10/15/04,31.16,31.25,2045000,31.625,31.47,18.755394 +Emerson Electric Co.,EMR,10/18/04,31.07,31.345,2074200,31.705,31.525,18.788172 +Emerson Electric Co.,EMR,10/19/04,31,31.53,2216200,31.705,31.005,18.478266 +Emerson Electric Co.,EMR,10/20/04,30.61,30.96,2025600,31.155,31.02,18.487202 +Emerson Electric Co.,EMR,10/21/04,30.74,31.01,2313200,31.375,31.305,18.657063 +Emerson Electric Co.,EMR,10/22/04,31,31.31,2642200,31.4,31.06,18.511042 +Emerson Electric Co.,EMR,10/25/04,30.715,30.975,2512800,31.2,31.11,18.540844 +Emerson Electric Co.,EMR,10/26/04,31.08,31.125,1928800,31.61,31.61,18.83883 +Emerson Electric Co.,EMR,10/27/04,31.69,31.69,4380800,32.55,32.35,19.27985 +Emerson Electric Co.,EMR,10/28/04,31.8,32.5,2762000,32.5,32.01,19.077219 +Emerson Electric Co.,EMR,10/29/04,31.85,31.85,1974400,32.27,32.025,19.086163 +Emerson Electric Co.,EMR,11/1/04,31.945,32.1,3138000,32.515,32.14,19.154694 +Emerson Electric Co.,EMR,11/2/04,32.45,32.74,7456000,32.95,32.765,19.527187 +Emerson Electric Co.,EMR,11/3/04,32.965,33.135,4950200,33.56,33.18,19.774517 +Emerson Electric Co.,EMR,11/4/04,33.09,33.15,3656600,34.195,34.045,20.290026 +Emerson Electric Co.,EMR,11/5/04,33.515,34.125,3442000,34.25,33.715,20.093369 +Emerson Electric Co.,EMR,11/8/04,33.555,33.715,1826600,34.075,33.96,20.23937 +Emerson Electric Co.,EMR,11/9/04,33.33,33.7,2511200,33.835,33.6,20.147926 +Emerson Electric Co.,EMR,11/10/04,33.64,33.775,1413600,33.995,33.74,20.231888 +Emerson Electric Co.,EMR,11/11/04,33.57,33.75,1754600,34.17,34.05,20.417751 +Emerson Electric Co.,EMR,11/12/04,33.655,33.8,1839400,34.31,34.31,20.573679 +Emerson Electric Co.,EMR,11/15/04,33.8,34.25,1717200,34.335,34.02,20.399773 +Emerson Electric Co.,EMR,11/16/04,33.835,34.02,1509800,34.19,34.025,20.402777 +Emerson Electric Co.,EMR,11/17/04,33.565,34.1,2174400,34.475,33.74,20.231888 +Emerson Electric Co.,EMR,11/18/04,33.55,33.65,1972800,34.05,34.015,20.396778 +Emerson Electric Co.,EMR,11/19/04,33.635,34.05,1885800,34.105,33.665,20.186907 +Emerson Electric Co.,EMR,11/22/04,33.495,33.67,2180800,34.125,34.075,20.432753 +Emerson Electric Co.,EMR,11/23/04,33.75,34.175,2520800,34.325,34.02,20.399773 +Emerson Electric Co.,EMR,11/24/04,33.575,33.875,2327200,34.195,33.835,20.288847 +Emerson Electric Co.,EMR,11/26/04,33.52,33.95,1076000,33.95,33.69,20.20189 +Emerson Electric Co.,EMR,11/29/04,33.125,33.74,2671600,33.915,33.625,20.162926 +Emerson Electric Co.,EMR,11/30/04,33.31,33.5,2060200,33.79,33.41,20.033997 +Emerson Electric Co.,EMR,12/1/04,33.16,33.3,2342200,33.985,33.975,20.372799 +Emerson Electric Co.,EMR,12/2/04,33.63,33.925,1741800,33.99,33.78,20.255857 +Emerson Electric Co.,EMR,12/3/04,33.775,34,2458400,34.29,34.03,20.405783 +Emerson Electric Co.,EMR,12/6/04,33.855,34,4401200,34.93,34.475,20.672615 +Emerson Electric Co.,EMR,12/7/04,34.125,34.495,3015800,34.79,34.125,20.462744 +Emerson Electric Co.,EMR,12/8/04,34.14,34.275,1998800,34.675,34.305,20.570675 +Emerson Electric Co.,EMR,12/9/04,33.76,34.1,3382000,34.45,34.335,20.588663 +Emerson Electric Co.,EMR,12/10/04,34.15,34.325,1831400,34.54,34.16,20.483727 +Emerson Electric Co.,EMR,12/13/04,34.175,34.485,1656800,34.82,34.71,20.813536 +Emerson Electric Co.,EMR,12/14/04,34.55,34.575,2251800,34.9,34.6,20.747576 +Emerson Electric Co.,EMR,12/15/04,34.42,34.475,1988200,35,34.9,20.927471 +Emerson Electric Co.,EMR,12/16/04,34.77,34.825,2418800,35.255,35.015,20.996424 +Emerson Electric Co.,EMR,12/17/04,34.875,34.875,3481400,35.365,35.05,21.01741 +Emerson Electric Co.,EMR,12/20/04,34.525,35.125,2094000,35.175,34.825,20.882492 +Emerson Electric Co.,EMR,12/21/04,34.85,35.05,2257200,35.24,35.22,21.119349 +Emerson Electric Co.,EMR,12/22/04,34.9,35.28,2594800,35.44,34.9,20.927471 +Emerson Electric Co.,EMR,12/23/04,34.855,35.005,1578200,35.145,34.875,20.912477 +Emerson Electric Co.,EMR,12/27/04,34.62,34.935,1479600,35.115,34.62,20.759562 +Emerson Electric Co.,EMR,12/28/04,34.47,34.5,2108000,34.99,34.9,20.927471 +Emerson Electric Co.,EMR,12/29/04,34.9,34.925,1219800,35.125,34.92,20.939463 +Emerson Electric Co.,EMR,12/30/04,34.935,35,1316200,35.225,35.115,21.056387 +Emerson Electric Co.,EMR,12/31/04,35,35.12,864200,35.29,35.05,21.01741 +Emerson Electric Co.,EMR,1/3/05,34.28,35.1,2713000,35.1,34.35,20.59767 +Emerson Electric Co.,EMR,1/4/05,33.925,34.425,3658400,34.485,33.95,20.3578 +Emerson Electric Co.,EMR,1/5/05,33.635,33.925,3075400,34.11,33.645,20.17492 +Emerson Electric Co.,EMR,1/6/05,33.55,33.6,3446600,34.225,33.865,20.30683 +Emerson Electric Co.,EMR,1/7/05,33.3,33.875,2222200,33.96,33.565,20.126942 +Emerson Electric Co.,EMR,1/10/05,33.35,33.55,2412400,33.84,33.645,20.17492 +Emerson Electric Co.,EMR,1/11/05,33.9,34,4854800,34.335,33.92,20.339815 +Emerson Electric Co.,EMR,1/12/05,33.15,33.85,3329000,33.895,33.8,20.267866 +Emerson Electric Co.,EMR,1/13/05,33.25,33.805,1769800,33.81,33.395,20.025003 +Emerson Electric Co.,EMR,1/14/05,33.485,33.5,2141800,34.04,33.905,20.330824 +Emerson Electric Co.,EMR,1/18/05,33.445,33.7,2952800,34.2,34.065,20.426764 +Emerson Electric Co.,EMR,1/19/05,33.62,34.115,2347600,34.115,33.655,20.180906 +Emerson Electric Co.,EMR,1/20/05,33.005,33.585,2502800,33.6,33.015,19.79714 +Emerson Electric Co.,EMR,1/21/05,32.595,32.89,3491600,33.105,32.595,19.54529 +Emerson Electric Co.,EMR,1/24/05,32.42,32.675,2713200,32.92,32.545,19.515303 +Emerson Electric Co.,EMR,1/25/05,32.56,32.66,2308000,33.1,33,19.788145 +Emerson Electric Co.,EMR,1/26/05,32.965,33.075,2510200,33.29,33.065,19.827116 +Emerson Electric Co.,EMR,1/27/05,32.455,32.54,3365200,33.03,32.83,19.686203 +Emerson Electric Co.,EMR,1/28/05,32.65,32.935,3628400,33.155,32.7,19.608252 +Emerson Electric Co.,EMR,1/31/05,32.975,33.05,3158400,33.71,33.62,20.15992 +Emerson Electric Co.,EMR,2/1/05,33.31,33.62,4853200,34.41,34.195,20.504725 +Emerson Electric Co.,EMR,2/2/05,33.855,34.21,2726600,34.3,34.04,20.411777 +Emerson Electric Co.,EMR,2/3/05,33.945,34,2239800,34.28,34.245,20.534698 +Emerson Electric Co.,EMR,2/4/05,34.075,34.12,2666200,34.5,34.365,20.606651 +Emerson Electric Co.,EMR,2/7/05,34.135,34.35,2110400,34.475,34.16,20.483727 +Emerson Electric Co.,EMR,2/8/05,34.04,34.075,2071400,34.61,34.35,20.59767 +Emerson Electric Co.,EMR,2/9/05,33.655,34.24,2410600,34.24,33.83,20.409128 +Emerson Electric Co.,EMR,2/10/05,33.765,33.935,1979000,34.055,33.865,20.430246 +Emerson Electric Co.,EMR,2/11/05,33.775,33.865,2757800,34.265,34.12,20.584091 +Emerson Electric Co.,EMR,2/14/05,33.805,34.125,1906200,34.26,33.91,20.457401 +Emerson Electric Co.,EMR,2/15/05,33.81,33.915,1863600,34.22,34.005,20.51471 +Emerson Electric Co.,EMR,2/16/05,33.725,33.95,2115800,34.34,34.09,20.565985 +Emerson Electric Co.,EMR,2/17/05,33.455,34,3084200,34.065,33.475,20.194965 +Emerson Electric Co.,EMR,2/18/05,33.35,33.575,2856800,33.675,33.455,20.182913 +Emerson Electric Co.,EMR,2/22/05,32.695,33.25,2993800,33.62,32.765,19.766634 +Emerson Electric Co.,EMR,2/23/05,32.755,32.84,2362600,33.08,32.755,19.760607 +Emerson Electric Co.,EMR,2/24/05,32.685,32.83,2257600,33.275,33.22,20.041134 +Emerson Electric Co.,EMR,2/25/05,32.955,33.12,2422400,33.49,33.36,20.125587 +Emerson Electric Co.,EMR,2/28/05,33.04,33.38,2343400,33.68,33.16,20.004936 +Emerson Electric Co.,EMR,3/1/05,32.985,33.225,3222400,33.45,33.045,19.935555 +Emerson Electric Co.,EMR,3/2/05,32.705,32.95,2278400,33.27,33.115,19.977781 +Emerson Electric Co.,EMR,3/3/05,32.98,33.125,2749800,33.3,33.01,19.914436 +Emerson Electric Co.,EMR,3/4/05,33.125,33.3,2853000,33.56,33.43,20.167818 +Emerson Electric Co.,EMR,3/7/05,33.545,33.55,2579800,34.06,33.72,20.342783 +Emerson Electric Co.,EMR,3/8/05,33.59,33.725,2354200,33.92,33.77,20.372938 +Emerson Electric Co.,EMR,3/9/05,33.59,33.77,2480000,33.99,33.61,20.276411 +Emerson Electric Co.,EMR,3/10/05,33.435,33.465,2000000,33.995,33.755,20.363882 +Emerson Electric Co.,EMR,3/11/05,33.5,33.725,2253600,33.96,33.585,20.261326 +Emerson Electric Co.,EMR,3/14/05,33.61,33.61,2018000,34.15,33.99,20.505663 +Emerson Electric Co.,EMR,3/15/05,33.45,33.985,2117600,34.155,33.45,20.179882 +Emerson Electric Co.,EMR,3/16/05,32.945,33.335,2120000,33.44,33.07,19.950642 +Emerson Electric Co.,EMR,3/17/05,32.96,33.25,1980800,33.405,33.185,20.020012 +Emerson Electric Co.,EMR,3/18/05,32.815,33.185,3424400,33.255,33.01,19.914436 +Emerson Electric Co.,EMR,3/21/05,32.985,33.01,2477000,33.5,33.36,20.125587 +Emerson Electric Co.,EMR,3/22/05,33.18,33.415,2277800,33.75,33.2,20.029068 +Emerson Electric Co.,EMR,3/23/05,32.905,33.175,2657000,33.38,32.96,19.88428 +Emerson Electric Co.,EMR,3/24/05,33,33.025,2180000,33.365,33.095,19.965712 +Emerson Electric Co.,EMR,3/28/05,32.995,33.11,2012400,33.32,33.01,19.914436 +Emerson Electric Co.,EMR,3/29/05,31.965,32.91,4193400,32.94,32.11,19.37149 +Emerson Electric Co.,EMR,3/30/05,32.03,32.235,3731600,32.67,32.435,19.567547 +Emerson Electric Co.,EMR,3/31/05,32.305,32.575,2582600,32.895,32.465,19.585648 +Emerson Electric Co.,EMR,4/1/05,31.765,32.55,4043000,32.785,31.98,19.293053 +Emerson Electric Co.,EMR,4/4/05,31.71,32.05,2759600,32.155,31.865,19.223677 +Emerson Electric Co.,EMR,4/5/05,32.015,32.05,4788600,32.675,32.595,19.66408 +Emerson Electric Co.,EMR,4/6/05,32.17,32.72,3284200,32.845,32.325,19.501183 +Emerson Electric Co.,EMR,4/7/05,32.44,32.44,3267400,33.28,33.065,19.947618 +Emerson Electric Co.,EMR,4/8/05,32.595,33.19,1838800,33.22,32.625,19.682182 +Emerson Electric Co.,EMR,4/11/05,32.445,32.625,2315400,32.79,32.62,19.67916 +Emerson Electric Co.,EMR,4/12/05,32.1,32.52,2532600,32.84,32.665,19.706308 +Emerson Electric Co.,EMR,4/13/05,32.175,32.67,2407200,32.77,32.235,19.446892 +Emerson Electric Co.,EMR,4/14/05,31.7,32.255,3487000,32.3,31.84,19.208601 +Emerson Electric Co.,EMR,4/15/05,31.135,31.8,4522200,31.84,31.24,18.846626 +Emerson Electric Co.,EMR,4/18/05,31.065,31.355,2832800,31.52,31.31,18.888853 +Emerson Electric Co.,EMR,4/19/05,31.27,31.34,2217600,31.705,31.585,19.05476 +Emerson Electric Co.,EMR,4/20/05,31.335,31.675,3096800,32.015,31.36,18.919022 +Emerson Electric Co.,EMR,4/21/05,31.53,31.775,3537200,32.6,32.34,19.510244 +Emerson Electric Co.,EMR,4/22/05,31.785,32.34,2930400,32.495,32.09,19.359423 +Emerson Electric Co.,EMR,4/25/05,32.155,32.375,2500600,32.745,32.295,19.48309 +Emerson Electric Co.,EMR,4/26/05,31.395,32.3,4659000,32.305,31.6,19.063812 +Emerson Electric Co.,EMR,4/27/05,31.135,31.475,3499200,31.6,31.44,18.967285 +Emerson Electric Co.,EMR,4/28/05,30.345,31.15,5871600,31.275,30.675,18.50577 +Emerson Electric Co.,EMR,4/29/05,30.675,30.875,5197000,31.55,31.335,18.903938 +Emerson Electric Co.,EMR,5/2/05,31.51,31.55,3241000,32,32,19.305115 +Emerson Electric Co.,EMR,5/3/05,32.01,32.21,6363200,33.005,32.95,19.87825 +Emerson Electric Co.,EMR,5/4/05,33.025,33.1,5020600,33.5,33.5,20.210049 +Emerson Electric Co.,EMR,5/5/05,33.1,33.5,3599600,33.845,33.31,20.095423 +Emerson Electric Co.,EMR,5/6/05,33.21,33.435,1997600,33.64,33.43,20.167818 +Emerson Electric Co.,EMR,5/9/05,33.275,33.3,1778000,33.69,33.69,20.32467 +Emerson Electric Co.,EMR,5/10/05,33.15,33.5,2073200,33.535,33.265,20.068285 +Emerson Electric Co.,EMR,5/11/05,32.915,33.06,2070800,33.35,33.29,20.209423 +Emerson Electric Co.,EMR,5/12/05,32.88,33.25,2912200,33.44,33.02,20.045511 +Emerson Electric Co.,EMR,5/13/05,32.5,33.02,2115000,33.185,32.7,19.851242 +Emerson Electric Co.,EMR,5/16/05,32.835,32.9,1914200,33.25,33.17,20.136576 +Emerson Electric Co.,EMR,5/17/05,32.835,32.94,2266400,33.355,33.325,20.230663 +Emerson Electric Co.,EMR,5/18/05,33.395,33.5,2596800,34.055,33.92,20.591875 +Emerson Electric Co.,EMR,5/19/05,33.595,34.12,2124000,34.125,33.9,20.579739 +Emerson Electric Co.,EMR,5/20/05,33.53,33.9,2517200,33.935,33.705,20.461365 +Emerson Electric Co.,EMR,5/23/05,33.7,33.8,1988200,34.305,34,20.640442 +Emerson Electric Co.,EMR,5/24/05,33.805,33.965,1859600,34.085,33.9,20.579739 +Emerson Electric Co.,EMR,5/25/05,33.2,33.7,3164200,33.9,33.285,20.206383 +Emerson Electric Co.,EMR,5/26/05,33.3,33.385,2393000,33.6,33.5,20.336905 +Emerson Electric Co.,EMR,5/27/05,33.48,33.505,1088200,33.635,33.565,20.376368 +Emerson Electric Co.,EMR,5/31/05,33.16,33.35,2795000,33.43,33.235,20.176037 +Emerson Electric Co.,EMR,6/1/05,33.185,33.185,2291400,33.605,33.52,20.34905 +Emerson Electric Co.,EMR,6/2/05,33.325,33.51,1845200,33.6,33.46,20.312632 +Emerson Electric Co.,EMR,6/3/05,33.085,33.325,2902600,33.585,33.115,20.103197 +Emerson Electric Co.,EMR,6/6/05,32.97,32.99,1866400,33.355,33.27,20.19728 +Emerson Electric Co.,EMR,6/7/05,32.78,33.45,4026400,33.655,32.8,19.91196 +Emerson Electric Co.,EMR,6/8/05,32.66,32.875,3007800,33.2,32.69,19.845171 +Emerson Electric Co.,EMR,6/9/05,32.495,32.55,2042200,32.9,32.73,19.869463 +Emerson Electric Co.,EMR,6/10/05,32.265,32.725,2081200,32.95,32.49,19.723763 +Emerson Electric Co.,EMR,6/13/05,32.465,32.515,1625800,32.895,32.52,19.741976 +Emerson Electric Co.,EMR,6/14/05,32.42,32.44,1824800,32.805,32.55,19.760193 +Emerson Electric Co.,EMR,6/15/05,32.325,32.65,2066800,32.68,32.6,19.790543 +Emerson Electric Co.,EMR,6/16/05,32.52,32.59,1768200,33,32.735,19.872498 +Emerson Electric Co.,EMR,6/17/05,32.55,33.225,3624400,33.25,33,20.033373 +Emerson Electric Co.,EMR,6/20/05,32.5,32.76,2670400,32.885,32.525,19.745016 +Emerson Electric Co.,EMR,6/21/05,32.445,32.525,3166400,32.68,32.555,19.763226 +Emerson Electric Co.,EMR,6/22/05,32.5,32.555,2338200,32.745,32.635,19.811794 +Emerson Electric Co.,EMR,6/23/05,32,32.625,2908000,32.735,32.055,19.45969 +Emerson Electric Co.,EMR,6/24/05,31.625,32.055,4353200,32.06,31.66,19.219887 +Emerson Electric Co.,EMR,6/27/05,31.455,31.66,2141800,31.765,31.59,19.177397 +Emerson Electric Co.,EMR,6/28/05,31.525,31.61,2179400,32.26,32.15,19.51736 +Emerson Electric Co.,EMR,6/29/05,31.8,32.225,2843200,32.265,31.84,19.329163 +Emerson Electric Co.,EMR,6/30/05,31.26,31.625,3951000,31.705,31.315,19.010452 +Emerson Electric Co.,EMR,7/1/05,31.25,31.3,2194200,31.575,31.365,19.040808 +Emerson Electric Co.,EMR,7/5/05,31.27,31.385,2637800,31.835,31.66,19.219887 +Emerson Electric Co.,EMR,7/6/05,31.165,31.66,1774200,31.665,31.165,18.919405 +Emerson Electric Co.,EMR,7/7/05,30.735,30.85,2082000,31.445,31.39,19.055983 +Emerson Electric Co.,EMR,7/8/05,31.505,31.6,2209200,31.97,31.92,19.377737 +Emerson Electric Co.,EMR,7/11/05,31.815,31.975,1980200,32.195,31.97,19.408075 +Emerson Electric Co.,EMR,7/12/05,31.5,31.965,1785200,32.05,31.695,19.241138 +Emerson Electric Co.,EMR,7/13/05,31.725,31.75,2314800,31.92,31.82,19.317026 +Emerson Electric Co.,EMR,7/14/05,31.955,32.025,1450000,32.25,32.05,19.456657 +Emerson Electric Co.,EMR,7/15/05,31.84,32.055,1720800,32.23,32.13,19.505219 +Emerson Electric Co.,EMR,7/18/05,32.02,32.04,2189200,32.32,32.04,19.450588 +Emerson Electric Co.,EMR,7/19/05,32.165,32.165,2270800,32.655,32.43,19.687334 +Emerson Electric Co.,EMR,7/20/05,32.14,32.325,2239200,32.925,32.865,19.951412 +Emerson Electric Co.,EMR,7/21/05,32.675,32.8,2252800,33.075,32.71,19.857323 +Emerson Electric Co.,EMR,7/22/05,32.605,32.725,1368200,32.855,32.805,19.914988 +Emerson Electric Co.,EMR,7/25/05,32.57,32.8,1289800,32.985,32.585,19.781431 +Emerson Electric Co.,EMR,7/26/05,32.585,32.585,2387600,33.1,32.925,19.987844 +Emerson Electric Co.,EMR,7/27/05,32.81,32.93,2469800,33.25,33.225,20.169964 +Emerson Electric Co.,EMR,7/28/05,33.17,33.225,2146800,33.5,33.375,20.261026 +Emerson Electric Co.,EMR,7/29/05,32.845,33.05,2185600,33.305,32.9,19.972664 +Emerson Electric Co.,EMR,8/1/05,32.725,32.9,2702400,33.125,32.9,19.972664 +Emerson Electric Co.,EMR,8/2/05,33.675,34,6854000,34.845,34,20.640442 +Emerson Electric Co.,EMR,8/3/05,33.7,33.825,3339200,34.335,34.09,20.695076 +Emerson Electric Co.,EMR,8/4/05,33.82,33.86,3613800,34.365,34.025,20.655622 +Emerson Electric Co.,EMR,8/5/05,33.715,33.83,1825000,33.985,33.845,20.546352 +Emerson Electric Co.,EMR,8/8/05,33.875,34,1832400,34.175,33.945,20.607058 +Emerson Electric Co.,EMR,8/9/05,34.095,34.125,2547600,34.4,34.235,20.783106 +Emerson Electric Co.,EMR,8/10/05,33.815,34.375,2839200,34.41,34,20.7663 +Emerson Electric Co.,EMR,8/11/05,34.005,34.12,3098800,34.54,34.51,21.077805 +Emerson Electric Co.,EMR,8/12/05,34.27,34.4,2999600,34.575,34.275,20.934277 +Emerson Electric Co.,EMR,8/15/05,34.105,34.275,1577800,34.325,34.245,20.915943 +Emerson Electric Co.,EMR,8/16/05,33.675,34.16,1891400,34.18,33.72,20.595293 +Emerson Electric Co.,EMR,8/17/05,33.4,33.75,2823600,33.79,33.5,20.460922 +Emerson Electric Co.,EMR,8/18/05,33.395,33.505,1810200,33.58,33.5,20.460922 +Emerson Electric Co.,EMR,8/19/05,33.61,33.775,1585000,33.94,33.73,20.601398 +Emerson Electric Co.,EMR,8/22/05,33.73,33.85,2190000,34.225,33.975,20.751034 +Emerson Electric Co.,EMR,8/23/05,33.565,34.015,1829800,34.15,33.675,20.567808 +Emerson Electric Co.,EMR,8/24/05,33,33.5,3916800,33.53,33.125,20.231886 +Emerson Electric Co.,EMR,8/25/05,33.25,33.3,2887200,33.53,33.495,20.457869 +Emerson Electric Co.,EMR,8/26/05,33.215,33.4,1538000,33.495,33.32,20.350983 +Emerson Electric Co.,EMR,8/29/05,33.1,33.125,1886600,33.57,33.48,20.448708 +Emerson Electric Co.,EMR,8/30/05,32.835,33.325,3823200,33.325,33.025,20.170805 +Emerson Electric Co.,EMR,8/31/05,32.815,33.125,3346200,33.645,33.64,20.546432 +Emerson Electric Co.,EMR,9/1/05,33.425,33.75,2313000,33.825,33.66,20.55864 +Emerson Electric Co.,EMR,9/2/05,33.445,33.71,1435200,33.92,33.585,20.512836 +Emerson Electric Co.,EMR,9/6/05,33.88,33.885,2246800,34.215,34.045,20.793798 +Emerson Electric Co.,EMR,9/7/05,33.795,33.955,2042600,34.1,34.05,20.796837 +Emerson Electric Co.,EMR,9/8/05,33.925,34.395,2653400,34.4,33.955,20.738827 +Emerson Electric Co.,EMR,9/9/05,33.94,33.975,1608600,34.24,34.075,20.812115 +Emerson Electric Co.,EMR,9/12/05,34,34.165,1143000,34.23,34.12,20.839607 +Emerson Electric Co.,EMR,9/13/05,33.73,34.125,1513200,34.125,33.815,20.653316 +Emerson Electric Co.,EMR,9/14/05,33.7,33.99,2021200,34.045,33.76,20.619728 +Emerson Electric Co.,EMR,9/15/05,33.13,33.875,2652800,33.885,33.25,20.308226 +Emerson Electric Co.,EMR,9/16/05,33.505,33.55,3633400,33.99,33.65,20.552538 +Emerson Electric Co.,EMR,9/19/05,33.395,33.95,2086000,34,33.615,20.531168 +Emerson Electric Co.,EMR,9/20/05,33.755,33.81,4277600,34.37,34.095,20.824333 +Emerson Electric Co.,EMR,9/21/05,33.375,33.875,3408000,33.93,33.54,20.485355 +Emerson Electric Co.,EMR,9/22/05,33.525,33.635,2748600,34.03,33.88,20.693014 +Emerson Electric Co.,EMR,9/23/05,34.01,34.025,4970400,34.98,34.805,21.257986 +Emerson Electric Co.,EMR,9/26/05,34.755,35,5143000,35.055,34.805,21.257986 +Emerson Electric Co.,EMR,9/27/05,34.87,34.975,4964600,35.205,35.1,21.438166 +Emerson Electric Co.,EMR,9/28/05,35.1,35.35,4967000,35.8,35.605,21.746597 +Emerson Electric Co.,EMR,9/29/05,35.15,35.4,3069000,36.02,35.935,21.948156 +Emerson Electric Co.,EMR,9/30/05,35.645,35.75,2913600,35.99,35.9,21.926779 +Emerson Electric Co.,EMR,10/3/05,35.615,35.875,3544200,35.9,35.875,21.911512 +Emerson Electric Co.,EMR,10/4/05,35.26,35.925,3262200,36.05,35.345,21.587803 +Emerson Electric Co.,EMR,10/5/05,34.9,35.3,2789600,35.445,34.935,21.33739 +Emerson Electric Co.,EMR,10/6/05,34.85,35.06,5244000,35.55,35.2,21.499245 +Emerson Electric Co.,EMR,10/7/05,34.89,35.305,3826000,35.35,34.96,21.352644 +Emerson Electric Co.,EMR,10/10/05,34.565,34.85,2315400,34.985,34.67,21.175528 +Emerson Electric Co.,EMR,10/11/05,34.42,34.67,2255600,34.775,34.5,21.071693 +Emerson Electric Co.,EMR,10/12/05,33.995,34.5,3261200,34.86,34.3,20.949543 +Emerson Electric Co.,EMR,10/13/05,34,34.325,2255400,34.38,34.32,20.961756 +Emerson Electric Co.,EMR,10/14/05,34.185,34.335,3852800,34.85,34.725,21.20912 +Emerson Electric Co.,EMR,10/17/05,34.165,34.75,2604000,34.78,34.485,21.062532 +Emerson Electric Co.,EMR,10/18/05,33.91,34.33,3531400,34.465,34.16,20.864035 +Emerson Electric Co.,EMR,10/19/05,33.37,33.885,3644400,34.76,34.745,21.22134 +Emerson Electric Co.,EMR,10/20/05,34.165,34.675,2724600,34.995,34.31,20.955656 +Emerson Electric Co.,EMR,10/21/05,33.665,34.425,3897400,34.55,34.325,20.964813 +Emerson Electric Co.,EMR,10/24/05,34.305,34.325,3087800,35.02,34.88,21.303783 +Emerson Electric Co.,EMR,10/25/05,34.67,34.75,2765600,34.995,34.95,21.346542 +Emerson Electric Co.,EMR,10/26/05,34.64,34.85,3887200,35.25,34.65,21.16332 +Emerson Electric Co.,EMR,10/27/05,33.965,34.65,2189800,34.65,33.965,20.74493 +Emerson Electric Co.,EMR,10/28/05,33.73,34.055,3534200,34.385,34.295,20.946486 +Emerson Electric Co.,EMR,10/31/05,34.415,34.565,3278800,34.97,34.775,21.239655 +Emerson Electric Co.,EMR,11/1/05,34.69,34.75,5353400,35.395,35.115,21.447319 +Emerson Electric Co.,EMR,11/2/05,34.85,35.12,3350400,35.375,35.295,21.557266 +Emerson Electric Co.,EMR,11/3/05,35.18,35.33,3927000,35.495,35.245,21.526726 +Emerson Electric Co.,EMR,11/4/05,35.145,35.25,3089800,35.33,35.295,21.557266 +Emerson Electric Co.,EMR,11/7/05,35.375,35.5,2230000,35.62,35.55,21.71301 +Emerson Electric Co.,EMR,11/8/05,35.28,35.325,2414000,35.655,35.52,21.831322 +Emerson Electric Co.,EMR,11/9/05,35.12,35.355,2090600,35.515,35.215,21.64386 +Emerson Electric Co.,EMR,11/10/05,35.11,35.3,2113000,35.74,35.705,21.945032 +Emerson Electric Co.,EMR,11/11/05,35.695,35.75,1205000,35.915,35.775,21.98806 +Emerson Electric Co.,EMR,11/14/05,35.575,35.775,1688000,36.065,35.87,22.04644 +Emerson Electric Co.,EMR,11/15/05,35.85,35.855,1977800,36.22,35.875,22.049517 +Emerson Electric Co.,EMR,11/16/05,35.77,35.9,1710200,36.015,35.95,22.095613 +Emerson Electric Co.,EMR,11/17/05,36.005,36.075,2396600,36.445,36.445,22.399849 +Emerson Electric Co.,EMR,11/18/05,36.135,36.7,2428000,36.705,36.255,22.283073 +Emerson Electric Co.,EMR,11/21/05,36.005,36.15,1555400,36.435,36.425,22.38755 +Emerson Electric Co.,EMR,11/22/05,36.205,36.5,2091000,36.675,36.61,22.501266 +Emerson Electric Co.,EMR,11/23/05,36.4,36.5,1600000,36.735,36.61,22.501266 +Emerson Electric Co.,EMR,11/25/05,36.48,36.6,418000,36.695,36.505,22.436728 +Emerson Electric Co.,EMR,11/28/05,36.52,36.55,2808800,37.2,37.15,22.833157 +Emerson Electric Co.,EMR,11/29/05,37.28,37.45,4888400,37.845,37.785,23.223438 +Emerson Electric Co.,EMR,11/30/05,37.685,37.75,2978600,37.995,37.805,23.235733 +Emerson Electric Co.,EMR,12/1/05,37.865,37.925,4206600,38.77,38.62,23.736652 +Emerson Electric Co.,EMR,12/2/05,38.375,38.6,3493800,38.735,38.65,23.755077 +Emerson Electric Co.,EMR,12/5/05,38.385,38.53,2298200,38.585,38.5,23.662895 +Emerson Electric Co.,EMR,12/6/05,38.485,38.65,3531200,38.75,38.61,23.730501 +Emerson Electric Co.,EMR,12/7/05,38.2,38.4,2904600,38.465,38.3,23.539968 +Emerson Electric Co.,EMR,12/8/05,38.15,38.35,2706400,38.54,38.305,23.543041 +Emerson Electric Co.,EMR,12/9/05,38.075,38.575,2922400,38.695,38.105,23.420116 +Emerson Electric Co.,EMR,12/12/05,38.125,38.475,1976400,38.495,38.29,23.533815 +Emerson Electric Co.,EMR,12/13/05,38.125,38.24,2095000,38.75,38.685,23.776602 +Emerson Electric Co.,EMR,12/14/05,38.465,38.77,2196000,38.92,38.7,23.78582 +Emerson Electric Co.,EMR,12/15/05,37.77,38.705,3464200,38.705,37.9,23.294128 +Emerson Electric Co.,EMR,12/16/05,37.76,37.9,4483800,38.065,37.76,23.208073 +Emerson Electric Co.,EMR,12/19/05,37.68,37.975,1763400,38.015,37.73,23.189634 +Emerson Electric Co.,EMR,12/20/05,37.65,37.75,2361600,37.975,37.685,23.161976 +Emerson Electric Co.,EMR,12/21/05,37.7,37.9,1910800,38.025,37.77,23.214226 +Emerson Electric Co.,EMR,12/22/05,37.76,37.925,1673200,38.26,38.19,23.472364 +Emerson Electric Co.,EMR,12/23/05,38.19,38.3,1043600,38.45,38.375,23.586065 +Emerson Electric Co.,EMR,12/27/05,37.87,38.475,2072800,38.735,37.89,23.287977 +Emerson Electric Co.,EMR,12/28/05,37.725,38,1193200,38.075,37.875,23.278757 +Emerson Electric Co.,EMR,12/29/05,37.65,37.95,916000,38,37.715,23.180414 +Emerson Electric Co.,EMR,12/30/05,37.315,37.525,1414200,37.585,37.35,22.956068 +Emerson Electric Co.,EMR,1/3/06,36.78,37.525,3250000,37.675,37.565,23.088217 +Emerson Electric Co.,EMR,1/4/06,37.62,37.665,2839200,38.215,37.62,23.12202 +Emerson Electric Co.,EMR,1/5/06,37.42,37.62,3791000,37.805,37.54,23.072859 +Emerson Electric Co.,EMR,1/6/06,37.825,37.825,3803000,38.565,38.165,23.456993 +Emerson Electric Co.,EMR,1/9/06,38,38.15,2835200,38.655,38.625,23.73972 +Emerson Electric Co.,EMR,1/10/06,38.535,38.625,3548000,39.3,39.245,24.120789 +Emerson Electric Co.,EMR,1/11/06,38.97,39.25,2180000,39.295,39.095,24.028597 +Emerson Electric Co.,EMR,1/12/06,38.72,39.105,2169000,39.155,39.095,24.028597 +Emerson Electric Co.,EMR,1/13/06,39.15,39.25,2260200,39.61,39.36,24.191473 +Emerson Electric Co.,EMR,1/17/06,38.975,39.36,3061600,39.46,38.98,23.95792 +Emerson Electric Co.,EMR,1/18/06,38.86,39,3166000,39.575,39.095,24.028597 +Emerson Electric Co.,EMR,1/19/06,38.95,39.12,3610400,39.87,39.55,24.308254 +Emerson Electric Co.,EMR,1/20/06,38.74,39.885,3142800,39.885,38.785,23.83805 +Emerson Electric Co.,EMR,1/23/06,38.235,38.855,3178600,38.89,38.44,23.62602 +Emerson Electric Co.,EMR,1/24/06,38.435,38.65,2743400,38.94,38.6,23.724358 +Emerson Electric Co.,EMR,1/25/06,38.765,38.855,3340800,39.32,39.095,24.028597 +Emerson Electric Co.,EMR,1/26/06,38.75,39.155,3299800,39.22,38.805,23.85035 +Emerson Electric Co.,EMR,1/27/06,38.72,38.75,3177000,39.04,38.965,23.948694 +Emerson Electric Co.,EMR,1/30/06,38.53,38.53,2606400,39.07,38.595,23.721287 +Emerson Electric Co.,EMR,1/31/06,37.975,38.47,3679800,38.92,38.725,23.80118 +Emerson Electric Co.,EMR,2/1/06,38.585,38.65,2408200,39.24,39.195,24.090055 +Emerson Electric Co.,EMR,2/2/06,38.47,39.075,2414600,39.325,38.7,23.78582 +Emerson Electric Co.,EMR,2/3/06,38.45,38.45,2263600,39.05,38.675,23.770454 +Emerson Electric Co.,EMR,2/6/06,38.405,38.5,2817000,39.06,38.435,23.622953 +Emerson Electric Co.,EMR,2/7/06,39.45,41.2,16489400,41.38,39.48,24.265219 +Emerson Electric Co.,EMR,2/8/06,39.835,40.125,6964800,40.16,39.995,24.581747 +Emerson Electric Co.,EMR,2/9/06,39.885,40,5812400,41.3,41.035,25.220957 +Emerson Electric Co.,EMR,2/10/06,41.045,41.075,5023000,41.59,41.425,25.46066 +Emerson Electric Co.,EMR,2/13/06,41.16,41.865,3725400,41.865,41.5,25.50675 +Emerson Electric Co.,EMR,2/14/06,41.485,41.505,4701800,42.34,42.155,25.90933 +Emerson Electric Co.,EMR,2/15/06,41.54,41.54,3601200,42.22,41.93,25.907791 +Emerson Electric Co.,EMR,2/16/06,41.135,41.425,3562600,41.7,41.38,25.567944 +Emerson Electric Co.,EMR,2/17/06,40.935,41.2,3505800,41.325,40.95,25.302263 +Emerson Electric Co.,EMR,2/21/06,40.655,40.95,3658200,41.33,40.975,25.317713 +Emerson Electric Co.,EMR,2/22/06,41.15,41.465,3129200,41.935,41.715,25.774946 +Emerson Electric Co.,EMR,2/23/06,41.44,41.7,2841800,41.76,41.58,25.691523 +Emerson Electric Co.,EMR,2/24/06,41.18,41.5,1515800,41.69,41.4,25.580322 +Emerson Electric Co.,EMR,2/27/06,41.515,41.525,2756800,41.95,41.64,25.728605 +Emerson Electric Co.,EMR,2/28/06,40.765,41.185,3378600,41.765,40.905,25.274458 +Emerson Electric Co.,EMR,3/1/06,40.9,40.905,3646400,42.1,42.03,25.969572 +Emerson Electric Co.,EMR,3/2/06,41.49,42.03,2294400,42.115,41.695,25.76258 +Emerson Electric Co.,EMR,3/3/06,41.4,41.4,2495400,42.375,41.715,25.774946 +Emerson Electric Co.,EMR,3/6/06,41.34,41.625,2582000,42.07,41.425,25.595758 +Emerson Electric Co.,EMR,3/7/06,41.425,41.425,2909800,42.03,41.8,25.827463 +Emerson Electric Co.,EMR,3/8/06,41.205,41.8,2541600,42.07,41.56,25.679184 +Emerson Electric Co.,EMR,3/9/06,41.51,41.56,2498000,42.23,41.905,25.892342 +Emerson Electric Co.,EMR,3/10/06,41.94,42,1836600,42.495,42.25,26.105505 +Emerson Electric Co.,EMR,3/13/06,42.025,42.325,1586200,42.38,42.205,26.077717 +Emerson Electric Co.,EMR,3/14/06,42.22,42.235,2219200,42.83,42.71,26.38973 +Emerson Electric Co.,EMR,3/15/06,42.265,42.6,1937800,42.77,42.655,26.355755 +Emerson Electric Co.,EMR,3/16/06,42.315,42.74,1916600,42.77,42.54,26.284693 +Emerson Electric Co.,EMR,3/17/06,42.695,42.8,2434200,43.015,42.835,26.466969 +Emerson Electric Co.,EMR,3/20/06,42.635,42.835,1420400,42.99,42.82,26.457705 +Emerson Electric Co.,EMR,3/21/06,42.345,42.75,1882800,42.885,42.39,26.192009 +Emerson Electric Co.,EMR,3/22/06,42.335,42.39,1977000,42.85,42.78,26.432995 +Emerson Electric Co.,EMR,3/23/06,42.225,42.625,2081000,42.67,42.365,26.176567 +Emerson Electric Co.,EMR,3/24/06,42.105,42.28,1519000,42.75,42.655,26.355755 +Emerson Electric Co.,EMR,3/27/06,42.225,42.655,2450000,42.655,42.285,26.127127 +Emerson Electric Co.,EMR,3/28/06,42.235,42.3,2356800,42.85,42.55,26.290867 +Emerson Electric Co.,EMR,3/29/06,42.405,42.55,2103400,42.95,42.56,26.297045 +Emerson Electric Co.,EMR,3/30/06,41.66,42.4,3184800,42.645,41.945,25.917055 +Emerson Electric Co.,EMR,3/31/06,41.745,41.9,2429200,42.23,41.815,25.836725 +Emerson Electric Co.,EMR,4/3/06,41.8,42.25,2677800,42.51,41.8,25.827463 +Emerson Electric Co.,EMR,4/4/06,41.4,41.825,3762000,41.9,41.57,25.685352 +Emerson Electric Co.,EMR,4/5/06,41.37,41.5,2744000,41.825,41.455,25.614296 +Emerson Electric Co.,EMR,4/6/06,41.35,41.55,2799800,41.695,41.4,25.580322 +Emerson Electric Co.,EMR,4/7/06,40.71,41.55,2747800,41.75,40.805,25.212664 +Emerson Electric Co.,EMR,4/10/06,40.525,40.835,2817400,40.92,40.63,25.10454 +Emerson Electric Co.,EMR,4/11/06,40.44,40.575,5177000,40.77,40.57,25.067469 +Emerson Electric Co.,EMR,4/12/06,40.53,40.635,2476000,40.945,40.67,25.129253 +Emerson Electric Co.,EMR,4/13/06,40.4,40.55,3078800,40.835,40.64,25.11072 +Emerson Electric Co.,EMR,4/17/06,40.425,40.64,2382200,40.95,40.475,25.008768 +Emerson Electric Co.,EMR,4/18/06,40.15,40.4,4190000,41.73,41.68,25.75331 +Emerson Electric Co.,EMR,4/19/06,41.51,41.51,3998400,42.69,42.565,26.300146 +Emerson Electric Co.,EMR,4/20/06,42.56,42.69,3130600,43.16,42.825,26.460787 +Emerson Electric Co.,EMR,4/21/06,42.955,43.27,3887400,43.345,43.14,26.65542 +Emerson Electric Co.,EMR,4/24/06,42.945,43.13,1933800,43.3,42.955,26.541103 +Emerson Electric Co.,EMR,4/25/06,42.24,42.85,2238400,42.935,42.495,26.256893 +Emerson Electric Co.,EMR,4/26/06,42.38,42.62,2473800,42.95,42.565,26.300146 +Emerson Electric Co.,EMR,4/27/06,41.59,42.115,2687800,42.65,42.345,26.164198 +Emerson Electric Co.,EMR,4/28/06,42.21,42.37,2008400,42.64,42.475,26.244534 +Emerson Electric Co.,EMR,5/1/06,42.43,42.45,2348400,43.075,42.71,26.38973 +Emerson Electric Co.,EMR,5/2/06,43.05,43.325,5737400,45.21,43.265,26.73266 +Emerson Electric Co.,EMR,5/3/06,43.1,43.265,2804600,43.5,43.29,26.74811 +Emerson Electric Co.,EMR,5/4/06,43.06,43.475,5428800,43.94,43.345,26.782084 +Emerson Electric Co.,EMR,5/5/06,43.34,43.34,3643600,44.06,43.735,27.023062 +Emerson Electric Co.,EMR,5/8/06,43.385,43.86,3480200,44.15,43.535,26.899483 +Emerson Electric Co.,EMR,5/9/06,43.255,43.535,2318400,43.69,43.69,26.995268 +Emerson Electric Co.,EMR,5/10/06,43.08,43.435,2514200,43.75,43.355,26.925386 +Emerson Electric Co.,EMR,5/11/06,43.05,43.52,4128400,43.825,43.07,26.74839 +Emerson Electric Co.,EMR,5/12/06,42.405,43.17,2688400,43.2,42.515,26.403717 +Emerson Electric Co.,EMR,5/15/06,42.125,42.6,2195400,42.77,42.535,26.416136 +Emerson Electric Co.,EMR,5/16/06,42.355,42.71,1890200,42.86,42.36,26.30746 +Emerson Electric Co.,EMR,5/17/06,41.15,42.2,4487600,42.485,41.34,25.673977 +Emerson Electric Co.,EMR,5/18/06,40.285,41.44,3780200,41.44,40.295,25.02499 +Emerson Electric Co.,EMR,5/19/06,39.375,40.49,5997600,40.49,39.975,24.826263 +Emerson Electric Co.,EMR,5/22/06,39.39,39.4,4424400,40.125,39.77,24.69895 +Emerson Electric Co.,EMR,5/23/06,39.875,40,5662200,40.7,39.99,24.835575 +Emerson Electric Co.,EMR,5/24/06,39.8,39.99,5689600,40.54,40.275,25.012583 +Emerson Electric Co.,EMR,5/25/06,40.325,40.625,3555400,40.745,40.4,25.090204 +Emerson Electric Co.,EMR,5/26/06,40.53,40.575,3324000,41.355,41.27,25.630507 +Emerson Electric Co.,EMR,5/30/06,40.395,41.1,3165400,41.85,40.445,25.118145 +Emerson Electric Co.,EMR,5/31/06,40.51,40.63,5144200,41.315,41.26,25.624304 +Emerson Electric Co.,EMR,6/1/06,41.055,41.425,2990800,41.735,41.735,25.919292 +Emerson Electric Co.,EMR,6/2/06,41.1,41.68,2935400,41.8,41.405,25.714352 +Emerson Electric Co.,EMR,6/5/06,40.32,41.3,2659800,41.45,40.365,25.06847 +Emerson Electric Co.,EMR,6/6/06,39.915,40.355,3359800,40.71,40.315,25.037418 +Emerson Electric Co.,EMR,6/7/06,39.915,40.385,3934800,40.555,39.94,24.804523 +Emerson Electric Co.,EMR,6/8/06,38.2,40.395,6049800,40.395,39.31,24.41326 +Emerson Electric Co.,EMR,6/9/06,39.56,39.875,4369600,40.195,40.075,24.888365 +Emerson Electric Co.,EMR,6/12/06,39.475,40.1,2675000,40.285,39.495,24.52815 +Emerson Electric Co.,EMR,6/13/06,39.03,39.175,4752400,40.02,39.75,24.686512 +Emerson Electric Co.,EMR,6/14/06,39.94,40.245,4616400,40.705,40.655,25.248556 +Emerson Electric Co.,EMR,6/15/06,40.62,40.655,3638200,41.345,41.22,25.599445 +Emerson Electric Co.,EMR,6/16/06,40.625,41.02,3574400,41.21,40.925,25.41625 +Emerson Electric Co.,EMR,6/19/06,40.24,41.05,2923800,41.29,40.505,25.155415 +Emerson Electric Co.,EMR,6/20/06,40.145,40.705,3067600,40.735,40.255,25.000153 +Emerson Electric Co.,EMR,6/21/06,40.22,40.25,2868000,40.575,40.45,25.12126 +Emerson Electric Co.,EMR,6/22/06,40.335,40.49,2226800,40.705,40.655,25.248556 +Emerson Electric Co.,EMR,6/23/06,40.53,40.53,3236800,41.425,41.1,25.524937 +Emerson Electric Co.,EMR,6/26/06,40.92,41.2,2341000,41.42,41.2,25.587042 +Emerson Electric Co.,EMR,6/27/06,40.76,40.76,2894000,41.35,40.97,25.44419 +Emerson Electric Co.,EMR,6/28/06,40.42,41,1855000,41.085,40.85,25.369677 +Emerson Electric Co.,EMR,6/29/06,40.875,41.025,4088200,42,41.985,26.074558 +Emerson Electric Co.,EMR,6/30/06,41.635,41.98,2762200,42.03,41.905,26.024878 +Emerson Electric Co.,EMR,7/3/06,41.86,41.915,1024000,42.15,42.03,26.102518 +Emerson Electric Co.,EMR,7/5/06,41.28,41.78,2541000,41.8,41.415,25.720564 +Emerson Electric Co.,EMR,7/6/06,41.35,41.42,2922800,41.79,41.79,25.953455 +Emerson Electric Co.,EMR,7/7/06,40.765,41.785,2553200,41.84,40.91,25.40694 +Emerson Electric Co.,EMR,7/10/06,40.82,41.01,1822000,41.25,41.085,25.515617 +Emerson Electric Co.,EMR,7/11/06,40.19,41,3470400,41.03,40.92,25.413153 +Emerson Electric Co.,EMR,7/12/06,40.935,40.985,3299400,41.52,41.19,25.580826 +Emerson Electric Co.,EMR,7/13/06,39.905,40.885,3145600,40.885,39.955,24.813848 +Emerson Electric Co.,EMR,7/14/06,39.08,39.83,2189600,39.995,39.5,24.531267 +Emerson Electric Co.,EMR,7/17/06,38.81,39.35,2329800,39.475,38.97,24.2021 +Emerson Electric Co.,EMR,7/18/06,38.1,38.82,4163600,39.035,39.01,24.22695 +Emerson Electric Co.,EMR,7/19/06,39.085,39.135,3387800,40.37,40.285,25.01878 +Emerson Electric Co.,EMR,7/20/06,39.215,40.175,4545400,40.575,39.215,24.354267 +Emerson Electric Co.,EMR,7/21/06,37.95,39.215,5524200,39.245,38.075,23.646276 +Emerson Electric Co.,EMR,7/24/06,38.12,38.2,5289200,38.5,38.325,23.801535 +Emerson Electric Co.,EMR,7/25/06,38.04,38.255,2984000,38.905,38.635,23.994059 +Emerson Electric Co.,EMR,7/26/06,38.035,38.415,3443800,38.755,38.555,23.944382 +Emerson Electric Co.,EMR,7/27/06,38.37,38.75,2869400,39,38.505,23.913317 +Emerson Electric Co.,EMR,7/28/06,38.215,38.55,4903400,38.85,38.69,24.028208 +Emerson Electric Co.,EMR,7/31/06,38.43,38.69,4919800,39.525,39.46,24.506422 +Emerson Electric Co.,EMR,8/1/06,39.475,39.505,8553000,40.52,39.75,24.686512 +Emerson Electric Co.,EMR,8/2/06,39.465,39.75,3905800,39.905,39.74,24.68031 +Emerson Electric Co.,EMR,8/3/06,39.71,39.74,3898800,40.52,40.37,25.071566 +Emerson Electric Co.,EMR,8/4/06,40.075,40.9,3041000,40.94,40.315,25.037418 +Emerson Electric Co.,EMR,8/7/06,40.145,40.25,2399600,40.62,40.385,25.080883 +Emerson Electric Co.,EMR,8/8/06,39.575,40.41,3283400,40.45,39.695,24.652369 +Emerson Electric Co.,EMR,8/9/06,39.025,39.705,2796400,39.92,39.095,24.416595 +Emerson Electric Co.,EMR,8/10/06,38.71,38.925,2767600,39.615,39.505,24.672668 +Emerson Electric Co.,EMR,8/11/06,39.18,39.325,2937600,39.79,39.685,24.785084 +Emerson Electric Co.,EMR,8/14/06,39.72,40.05,2212800,40.4,39.75,24.825665 +Emerson Electric Co.,EMR,8/15/06,40,40.1,1955000,40.495,40.35,25.2004 +Emerson Electric Co.,EMR,8/16/06,40.4,40.7,4133800,41.38,41.22,25.743748 +Emerson Electric Co.,EMR,8/17/06,40.98,41.25,2533800,41.375,41.05,25.637589 +Emerson Electric Co.,EMR,8/18/06,40.785,41.07,1402400,41.34,41.05,25.637589 +Emerson Electric Co.,EMR,8/21/06,40.66,40.95,1323400,40.975,40.755,25.453344 +Emerson Electric Co.,EMR,8/22/06,40.23,40.575,2330000,40.805,40.57,25.337805 +Emerson Electric Co.,EMR,8/23/06,40.285,40.785,2645400,41.2,40.705,25.422117 +Emerson Electric Co.,EMR,8/24/06,40.375,40.705,2138200,40.89,40.525,25.309698 +Emerson Electric Co.,EMR,8/25/06,39.925,40.35,3345600,40.43,40.15,25.075499 +Emerson Electric Co.,EMR,8/28/06,40.075,40.075,2420800,40.91,40.88,25.531412 +Emerson Electric Co.,EMR,8/29/06,40.57,40.88,2338200,41.14,40.98,25.593859 +Emerson Electric Co.,EMR,8/30/06,40.625,41.08,2477400,41.175,40.82,25.493938 +Emerson Electric Co.,EMR,8/31/06,40.725,40.92,2113600,41.105,41.075,25.653187 +Emerson Electric Co.,EMR,9/1/06,41.12,41.12,2071600,41.745,41.345,25.821827 +Emerson Electric Co.,EMR,9/5/06,41.41,41.625,2233800,41.89,41.7,26.043541 +Emerson Electric Co.,EMR,9/6/06,40.955,41.705,2619000,41.795,41,25.606358 +Emerson Electric Co.,EMR,9/7/06,40.325,41.025,3099800,41.085,40.9,25.543903 +Emerson Electric Co.,EMR,9/8/06,40.49,41,2534600,41.015,40.585,25.347168 +Emerson Electric Co.,EMR,9/11/06,40.34,40.59,2185600,40.725,40.48,25.281597 +Emerson Electric Co.,EMR,9/12/06,40.38,40.53,2359600,40.875,40.55,25.325314 +Emerson Electric Co.,EMR,9/13/06,40.545,40.545,2569400,41.535,41.51,25.924875 +Emerson Electric Co.,EMR,9/14/06,40.785,41,3016000,41.205,41.03,25.625093 +Emerson Electric Co.,EMR,9/15/06,41.07,41.365,3579400,41.485,41.34,25.818697 +Emerson Electric Co.,EMR,9/18/06,41.155,41.35,2818600,41.555,41.325,25.809336 +Emerson Electric Co.,EMR,9/19/06,40.715,41.215,2172400,41.265,41.045,25.634466 +Emerson Electric Co.,EMR,9/20/06,40.58,41.08,2341800,41.15,40.66,25.394014 +Emerson Electric Co.,EMR,9/21/06,40.11,40.81,4756200,40.85,40.225,25.122337 +Emerson Electric Co.,EMR,9/22/06,39.875,40.23,4781200,40.31,40.075,25.02866 +Emerson Electric Co.,EMR,9/25/06,39.965,40.45,4006600,40.625,40.375,25.216017 +Emerson Electric Co.,EMR,9/26/06,40.225,40.375,4781800,40.8,40.755,25.453344 +Emerson Electric Co.,EMR,9/27/06,40.755,40.755,4064800,41.78,41.515,25.928 +Emerson Electric Co.,EMR,9/28/06,41.54,41.725,3393200,42.22,42.02,26.243393 +Emerson Electric Co.,EMR,9/29/06,41.715,42.16,2923600,42.27,41.93,26.187187 +Emerson Electric Co.,EMR,10/2/06,41.735,41.915,1810600,42.12,41.89,26.16221 +Emerson Electric Co.,EMR,10/3/06,41.85,41.935,2002800,42.325,42.015,26.240273 +Emerson Electric Co.,EMR,10/4/06,41.86,42.04,1629800,42.395,42.385,26.471346 +Emerson Electric Co.,EMR,10/5/06,42.24,42.3,2636000,42.6,42.415,26.490095 +Emerson Electric Co.,EMR,10/6/06,42.09,42.41,2230800,42.605,42.385,26.471346 +Emerson Electric Co.,EMR,10/9/06,42.01,42.34,2065800,42.725,42.53,26.561909 +Emerson Electric Co.,EMR,10/10/06,41.95,42.44,2062200,42.47,42.225,26.371437 +Emerson Electric Co.,EMR,10/11/06,41.505,41.83,3008400,42.05,41.9,26.168442 +Emerson Electric Co.,EMR,10/12/06,41.875,42.125,2373400,42.62,42.52,26.555672 +Emerson Electric Co.,EMR,10/13/06,42.12,42.525,1666000,42.525,42.425,26.496323 +Emerson Electric Co.,EMR,10/16/06,42.52,42.55,2913200,43.29,42.995,26.85232 +Emerson Electric Co.,EMR,10/17/06,42.75,42.775,2722000,43.135,42.92,26.805487 +Emerson Electric Co.,EMR,10/18/06,42.45,43.2,3209000,43.55,42.595,26.602512 +Emerson Electric Co.,EMR,10/19/06,42.17,42.6,2626800,42.925,42.9,26.793001 +Emerson Electric Co.,EMR,10/20/06,41.965,42.905,3673600,42.905,42.195,26.352697 +Emerson Electric Co.,EMR,10/23/06,42.07,42.195,2666600,42.735,42.395,26.477592 +Emerson Electric Co.,EMR,10/24/06,42.255,42.255,2431600,42.48,42.36,26.455744 +Emerson Electric Co.,EMR,10/25/06,42.225,42.55,2074800,42.75,42.57,26.586893 +Emerson Electric Co.,EMR,10/26/06,42.475,42.6,1568800,42.875,42.765,26.70868 +Emerson Electric Co.,EMR,10/27/06,42.06,42.55,1619200,42.6,42.08,26.280874 +Emerson Electric Co.,EMR,10/30/06,41.92,42.08,1533600,42.355,42.11,26.299599 +Emerson Electric Co.,EMR,10/31/06,42.11,42.42,2270200,42.84,42.2,26.355822 +Emerson Electric Co.,EMR,11/1/06,41.75,42.39,1931800,42.455,41.79,26.099754 +Emerson Electric Co.,EMR,11/2/06,41.375,41.74,2600400,41.98,41.48,25.906126 +Emerson Electric Co.,EMR,11/3/06,41.005,41.525,2486600,41.6,41.105,25.671928 +Emerson Electric Co.,EMR,11/6/06,41.04,41.325,6277000,41.45,41.28,25.78122 +Emerson Electric Co.,EMR,11/7/06,42.4,42.625,15219600,44.62,43.715,27.302002 +Emerson Electric Co.,EMR,11/8/06,43.46,43.67,5629600,44.6,44,27.479992 +Emerson Electric Co.,EMR,11/9/06,43.55,44.05,3481400,44.13,43.605,27.233303 +Emerson Electric Co.,EMR,11/10/06,43.61,43.705,2367400,43.865,43.78,27.342588 +Emerson Electric Co.,EMR,11/13/06,43.64,43.78,2869600,44.35,44.035,27.501854 +Emerson Electric Co.,EMR,11/14/06,43.655,44.02,3900000,44.36,43.825,27.370699 +Emerson Electric Co.,EMR,11/15/06,43.525,43.55,2869200,44.445,43.995,27.642447 +Emerson Electric Co.,EMR,11/16/06,44.18,44.29,2084000,44.615,44.26,27.808935 +Emerson Electric Co.,EMR,11/17/06,43.9,43.94,1937000,44.28,44.075,27.692713 +Emerson Electric Co.,EMR,11/20/06,43.95,44.15,2013400,44.37,44.115,27.717842 +Emerson Electric Co.,EMR,11/21/06,44.09,44.225,1901600,44.47,44.41,27.903193 +Emerson Electric Co.,EMR,11/22/06,44.275,44.3,1588200,44.87,44.52,27.972311 +Emerson Electric Co.,EMR,11/24/06,44.195,44.4,613400,44.825,44.5,27.959736 +Emerson Electric Co.,EMR,11/27/06,42.98,44,3656800,44.055,42.98,27.00471 +Emerson Electric Co.,EMR,11/28/06,42.48,42.925,3896800,43.165,43.01,27.023556 +Emerson Electric Co.,EMR,11/29/06,42.955,43.05,2204400,43.625,43.345,27.234045 +Emerson Electric Co.,EMR,11/30/06,43.29,43.38,3023200,43.81,43.35,27.23719 +Emerson Electric Co.,EMR,12/1/06,42.275,43.4,3082600,43.435,42.605,26.769094 +Emerson Electric Co.,EMR,12/4/06,42.385,42.89,4908400,42.9,42.56,26.740822 +Emerson Electric Co.,EMR,12/5/06,42.945,43.255,4126000,43.42,43.405,27.271736 +Emerson Electric Co.,EMR,12/6/06,42.925,43.465,3424400,43.465,43.14,27.10525 +Emerson Electric Co.,EMR,12/7/06,42.97,43.45,3237200,43.81,43.105,27.08325 +Emerson Electric Co.,EMR,12/8/06,42.875,43.2,2356800,43.51,43.055,27.051834 +Emerson Electric Co.,EMR,12/11/06,42.75,43.055,2646400,43.12,42.87,26.935602 +Emerson Electric Co.,EMR,12/12/06,42.77,42.99,3764500,43.16,42.98,27.00471 +Emerson Electric Co.,EMR,12/13/06,42.98,43.31,2622400,43.48,43.02,27.029842 +Emerson Electric Co.,EMR,12/14/06,42.7,42.99,2845700,43.2,43,27.017282 +Emerson Electric Co.,EMR,12/15/06,42.07,43,5561100,43,42.23,26.533478 +Emerson Electric Co.,EMR,12/18/06,41.95,42.06,4538500,42.66,42.47,26.68427 +Emerson Electric Co.,EMR,12/19/06,42.16,42.25,3917500,43.22,43.1,27.080103 +Emerson Electric Co.,EMR,12/20/06,43.35,43.42,5271900,44.38,44.25,27.802664 +Emerson Electric Co.,EMR,12/21/06,44.13,44.29,4388600,44.5,44.38,27.884335 +Emerson Electric Co.,EMR,12/22/06,44.04,44.6,2292600,44.6,44.04,27.670732 +Emerson Electric Co.,EMR,12/26/06,43.95,44.02,997700,44.43,44.39,27.890629 +Emerson Electric Co.,EMR,12/27/06,44,44.39,1771100,44.65,44.51,27.966026 +Emerson Electric Co.,EMR,12/28/06,44.24,44.52,1264600,44.57,44.25,27.802664 +Emerson Electric Co.,EMR,12/29/06,43.99,44.26,1433900,44.5,44.09,27.70213 +Emerson Electric Co.,EMR,1/3/07,43.56,44.12,2829700,44.87,43.86,27.557625 +Emerson Electric Co.,EMR,1/4/07,43.42,43.86,1796500,43.98,43.86,27.557625 +Emerson Electric Co.,EMR,1/5/07,43.18,43.5,1851600,43.72,43.48,27.31886 +Emerson Electric Co.,EMR,1/8/07,43.11,43.28,1814500,44.04,43.91,27.589043 +Emerson Electric Co.,EMR,1/9/07,43.42,44,2574100,44.36,43.92,27.59531 +Emerson Electric Co.,EMR,1/10/07,43.24,44.33,2473900,44.61,43.59,27.387983 +Emerson Electric Co.,EMR,1/11/07,43.52,43.75,2915300,43.99,43.79,27.51363 +Emerson Electric Co.,EMR,1/12/07,43.88,44.08,2228900,44.44,44.05,27.676983 +Emerson Electric Co.,EMR,1/16/07,43.95,44.23,2009200,44.56,44.23,27.790094 +Emerson Electric Co.,EMR,1/17/07,44.15,44.29,2884000,45.05,44.51,27.966026 +Emerson Electric Co.,EMR,1/18/07,44.47,44.5,3445500,45.2,44.56,27.997444 +Emerson Electric Co.,EMR,1/19/07,44.21,44.6,2267500,44.75,44.41,27.903193 +Emerson Electric Co.,EMR,1/22/07,44.06,44.33,1742900,44.5,44.13,27.727272 +Emerson Electric Co.,EMR,1/23/07,44.17,44.28,2097500,44.66,44.48,27.947184 +Emerson Electric Co.,EMR,1/24/07,44.4,44.72,2295500,44.84,44.56,27.997444 +Emerson Electric Co.,EMR,1/25/07,44,44.46,3283400,44.66,44.01,27.651861 +Emerson Electric Co.,EMR,1/26/07,43.69,44.02,2726100,44.15,43.84,27.545052 +Emerson Electric Co.,EMR,1/29/07,43.59,43.78,2250300,44.2,44.08,27.695843 +Emerson Electric Co.,EMR,1/30/07,43.8,44.01,2199000,44.25,44.15,27.73983 +Emerson Electric Co.,EMR,1/31/07,44.02,44.13,2413300,45.06,44.97,28.255047 +Emerson Electric Co.,EMR,2/1/07,45.15,45.15,2002600,45.56,45.53,28.606892 +Emerson Electric Co.,EMR,2/2/07,44.98,45.88,2977400,45.88,45.2,28.39956 +Emerson Electric Co.,EMR,2/5/07,44.98,45.07,2838200,45.78,45.54,28.613169 +Emerson Electric Co.,EMR,2/6/07,44.42,45.5,3170000,45.51,45.12,28.34929 +Emerson Electric Co.,EMR,2/7/07,44.27,44.37,2746600,44.9,44.78,28.135666 +Emerson Electric Co.,EMR,2/8/07,44.43,44.79,2764600,44.9,44.7,28.085402 +Emerson Electric Co.,EMR,2/9/07,44.06,44.62,2792900,44.78,44.31,27.84036 +Emerson Electric Co.,EMR,2/12/07,44.26,44.45,2250100,44.59,44.4,27.896914 +Emerson Electric Co.,EMR,2/13/07,44.39,44.6,2329600,44.73,44.63,28.041414 +Emerson Electric Co.,EMR,2/14/07,44.39,44.39,3628400,45.95,45.8,28.947115 +Emerson Electric Co.,EMR,2/15/07,45.42,45.7,1839000,45.78,45.55,28.789125 +Emerson Electric Co.,EMR,2/16/07,45.1,45.3,1812900,45.55,45.32,28.643751 +Emerson Electric Co.,EMR,2/20/07,44.86,46.08,1930400,46.08,45.49,28.751188 +Emerson Electric Co.,EMR,2/21/07,45,45.41,2122200,45.46,45.46,28.732231 +Emerson Electric Co.,EMR,2/22/07,44.94,45.35,1587900,45.58,45.28,28.618456 +Emerson Electric Co.,EMR,2/23/07,44.8,45.12,1669400,45.52,45.31,28.637424 +Emerson Electric Co.,EMR,2/26/07,44.92,45.26,1922700,45.46,45.1,28.504688 +Emerson Electric Co.,EMR,2/27/07,42.73,44.95,3784900,44.96,43.53,27.512403 +Emerson Electric Co.,EMR,2/28/07,42.95,43.51,4071000,43.83,43.05,27.20903 +Emerson Electric Co.,EMR,3/1/07,41.26,43.1,3789200,43.1,42.97,27.158466 +Emerson Electric Co.,EMR,3/2/07,42.39,42.97,2833000,43.19,42.54,26.886703 +Emerson Electric Co.,EMR,3/5/07,41.9,41.9,2944600,42.77,42.11,26.614918 +Emerson Electric Co.,EMR,3/6/07,42.15,42.15,3104000,42.88,42.62,26.937248 +Emerson Electric Co.,EMR,3/7/07,42.32,42.4,2132500,42.86,42.57,26.905659 +Emerson Electric Co.,EMR,3/8/07,42.46,42.76,2566100,43.21,42.95,27.145824 +Emerson Electric Co.,EMR,3/9/07,43.28,43.45,2980000,43.79,43.5,27.49344 +Emerson Electric Co.,EMR,3/12/07,43.27,43.51,1800300,43.64,43.48,27.480804 +Emerson Electric Co.,EMR,3/13/07,42.2,43.15,2673600,43.29,42.21,26.678122 +Emerson Electric Co.,EMR,3/14/07,41.86,42.24,2606500,42.77,42.59,26.918295 +Emerson Electric Co.,EMR,3/15/07,42.23,42.42,2495300,42.73,42.39,26.791883 +Emerson Electric Co.,EMR,3/16/07,41.75,42.5,3475500,42.72,42.23,26.690754 +Emerson Electric Co.,EMR,3/19/07,42.56,42.59,1833100,42.98,42.92,27.12687 +Emerson Electric Co.,EMR,3/20/07,42.69,42.84,2335600,43.06,43.06,27.215357 +Emerson Electric Co.,EMR,3/21/07,43.31,43.51,2616900,44.21,44.15,27.904259 +Emerson Electric Co.,EMR,3/22/07,43.55,44.87,1821100,44.99,43.85,27.71466 +Emerson Electric Co.,EMR,3/23/07,43.55,43.85,1339300,44.63,43.9,27.746258 +Emerson Electric Co.,EMR,3/26/07,43.15,43.84,1552600,43.89,43.47,27.474499 +Emerson Electric Co.,EMR,3/27/07,42.7,43.4,3579400,43.4,42.91,27.120548 +Emerson Electric Co.,EMR,3/28/07,42.38,42.85,2606400,42.86,42.66,26.962542 +Emerson Electric Co.,EMR,3/29/07,42.61,42.82,2117300,43.86,42.9,27.11422 +Emerson Electric Co.,EMR,3/30/07,42.35,42.85,2875600,43.28,43.09,27.234318 +Emerson Electric Co.,EMR,4/2/07,42.53,43.09,2359800,43.3,42.71,26.994131 +Emerson Electric Co.,EMR,4/3/07,42.73,42.84,2013300,43.09,42.78,27.038391 +Emerson Electric Co.,EMR,4/4/07,42.63,42.85,1884500,42.9,42.71,26.994131 +Emerson Electric Co.,EMR,4/5/07,42.36,42.5,1745100,42.81,42.81,27.057346 +Emerson Electric Co.,EMR,4/9/07,42.63,42.73,1138900,43.03,42.72,27.000475 +Emerson Electric Co.,EMR,4/10/07,42.32,42.55,2156900,42.75,42.62,26.937248 +Emerson Electric Co.,EMR,4/11/07,41.82,42.62,2644100,42.72,41.85,26.450592 +Emerson Electric Co.,EMR,4/12/07,41.85,42.68,3755700,42.69,42.6,26.924616 +Emerson Electric Co.,EMR,4/13/07,42.74,42.74,3726600,43.79,43.22,27.316465 +Emerson Electric Co.,EMR,4/16/07,43.25,43.5,2949600,43.81,43.79,27.676733 +Emerson Electric Co.,EMR,4/17/07,43.61,43.77,3425400,44.55,44.37,28.043312 +Emerson Electric Co.,EMR,4/18/07,44,44.15,2945200,44.62,44.49,28.119156 +Emerson Electric Co.,EMR,4/19/07,44.2,44.95,2444100,44.95,44.45,28.093874 +Emerson Electric Co.,EMR,4/20/07,44.49,44.95,3969800,45.29,44.96,28.416206 +Emerson Electric Co.,EMR,4/23/07,44.89,44.99,2040800,45.3,45,28.441502 +Emerson Electric Co.,EMR,4/24/07,44.86,44.99,2098800,45.39,45.09,28.498375 +Emerson Electric Co.,EMR,4/25/07,45.04,45.34,2389900,45.52,45.45,28.72591 +Emerson Electric Co.,EMR,4/26/07,46.01,46.1,5670800,47.51,47.47,30.002615 +Emerson Electric Co.,EMR,4/27/07,47.08,47.1,4735000,48.04,47.88,30.261753 +Emerson Electric Co.,EMR,4/30/07,46.9,47.97,4502100,47.97,46.99,29.699251 +Emerson Electric Co.,EMR,5/1/07,45.38,46.5,5385700,46.84,46.09,29.130407 +Emerson Electric Co.,EMR,5/2/07,45.74,45.99,3509000,46.75,46.45,29.357939 +Emerson Electric Co.,EMR,5/3/07,46.42,46.55,2940300,46.76,46.67,29.496994 +Emerson Electric Co.,EMR,5/4/07,46.6,47.44,2550000,47.44,46.86,29.617071 +Emerson Electric Co.,EMR,5/7/07,46.62,47.02,4525500,47.24,46.75,29.547554 +Emerson Electric Co.,EMR,5/8/07,46.67,46.95,2946700,47.25,46.69,29.509632 +Emerson Electric Co.,EMR,5/9/07,46.23,46.4,3467500,46.8,46.59,29.613241 +Emerson Electric Co.,EMR,5/10/07,45.7,46.59,3669900,46.85,45.74,29.07296 +Emerson Electric Co.,EMR,5/11/07,45.67,45.94,2366100,46.17,46.15,29.333569 +Emerson Electric Co.,EMR,5/14/07,45.66,46.28,1954500,46.67,45.84,29.13652 +Emerson Electric Co.,EMR,5/15/07,45.63,45.75,2700300,46.27,45.77,29.092033 +Emerson Electric Co.,EMR,5/16/07,45.65,45.77,1978300,46.12,46.12,29.314512 +Emerson Electric Co.,EMR,5/17/07,45.66,46,1647700,46.09,45.83,29.130177 +Emerson Electric Co.,EMR,5/18/07,45.44,45.98,2403100,46.41,45.92,29.187374 +Emerson Electric Co.,EMR,5/21/07,45.84,45.91,2195600,46.32,46.17,29.346272 +Emerson Electric Co.,EMR,5/22/07,45.83,46.07,1945900,46.39,46,29.238222 +Emerson Electric Co.,EMR,5/23/07,46.26,46.35,4009600,47.73,47.16,29.975542 +Emerson Electric Co.,EMR,5/24/07,46.82,47.1,3254000,47.72,47.02,29.886555 +Emerson Electric Co.,EMR,5/25/07,47.11,47.2,1842200,47.41,47.27,30.045458 +Emerson Electric Co.,EMR,5/29/07,47.08,47.45,1988200,47.65,47.33,30.083591 +Emerson Electric Co.,EMR,5/30/07,47.1,47.34,3419500,48.02,47.95,30.477669 +Emerson Electric Co.,EMR,5/31/07,48.19,48.39,3306900,48.85,48.45,30.79549 +Emerson Electric Co.,EMR,6/1/07,48.45,48.45,2091000,49.24,48.8,31.01794 +Emerson Electric Co.,EMR,6/4/07,48.09,48.55,1890400,48.88,48.35,30.731918 +Emerson Electric Co.,EMR,6/5/07,47.86,47.99,2496800,48.88,48.36,30.738277 +Emerson Electric Co.,EMR,6/6/07,47.72,48.36,2687100,48.43,47.97,30.49037 +Emerson Electric Co.,EMR,6/7/07,46.93,47.77,2999600,47.97,47.04,29.899261 +Emerson Electric Co.,EMR,6/8/07,46.67,47.04,2813500,47.71,47.69,30.312403 +Emerson Electric Co.,EMR,6/11/07,47.36,47.69,2609100,48.36,47.9,30.445892 +Emerson Electric Co.,EMR,6/12/07,47.1,47.8,2191800,47.95,47.13,29.956467 +Emerson Electric Co.,EMR,6/13/07,47.15,47.24,2637400,48.25,48.21,30.642939 +Emerson Electric Co.,EMR,6/14/07,48.18,48.21,2489200,48.83,48.42,30.776419 +Emerson Electric Co.,EMR,6/15/07,47.99,48.44,3711400,48.96,48.7,30.954388 +Emerson Electric Co.,EMR,6/18/07,48.56,48.62,2760900,49.38,49,31.145071 +Emerson Electric Co.,EMR,6/19/07,48.7,48.87,2478800,49.2,49.11,31.214983 +Emerson Electric Co.,EMR,6/20/07,48.05,49.94,2844700,49.94,48.05,30.541231 +Emerson Electric Co.,EMR,6/21/07,47.8,48.05,2676000,48.55,48.1,30.573023 +Emerson Electric Co.,EMR,6/22/07,47.44,47.9,3953300,48.36,47.74,30.344181 +Emerson Electric Co.,EMR,6/25/07,47.35,48.57,2104800,48.66,47.61,30.261562 +Emerson Electric Co.,EMR,6/26/07,47.33,47.95,2265800,48.18,47.64,30.280632 +Emerson Electric Co.,EMR,6/27/07,46.74,47.04,2977000,47.32,47.28,30.051815 +Emerson Electric Co.,EMR,6/28/07,46.97,47.11,2029900,47.6,47.33,30.083591 +Emerson Electric Co.,EMR,6/29/07,46.42,47.38,3092500,47.72,46.8,29.746704 +Emerson Electric Co.,EMR,7/2/07,46.74,47,2655700,47.47,47.47,30.172571 +Emerson Electric Co.,EMR,7/3/07,47.49,47.6,889300,47.92,47.81,30.388687 +Emerson Electric Co.,EMR,7/5/07,47.33,47.82,1417400,47.99,47.67,30.299698 +Emerson Electric Co.,EMR,7/6/07,47.54,47.87,1925400,48.17,48.07,30.553936 +Emerson Electric Co.,EMR,7/9/07,48.25,48.32,2410700,48.86,48.52,30.839966 +Emerson Electric Co.,EMR,7/10/07,47.19,47.95,4044800,48.39,47.59,30.24885 +Emerson Electric Co.,EMR,7/11/07,47.71,47.73,3264500,48.82,48.35,30.731918 +Emerson Electric Co.,EMR,7/12/07,48.35,48.47,2852200,49.45,49.41,31.40567 +Emerson Electric Co.,EMR,7/13/07,49.31,49.55,2140500,49.93,49.81,31.659908 +Emerson Electric Co.,EMR,7/16/07,49.67,49.75,3590100,50.59,50.22,31.920517 +Emerson Electric Co.,EMR,7/17/07,50.15,50.38,2657600,50.68,50.49,32.092133 +Emerson Electric Co.,EMR,7/18/07,49.44,50.68,2880400,50.7,50.07,31.825163 +Emerson Electric Co.,EMR,7/19/07,50.25,50.41,2516200,51.07,50.7,32.225605 +Emerson Electric Co.,EMR,7/20/07,49.24,50.59,4060000,50.6,49.94,31.742537 +Emerson Electric Co.,EMR,7/23/07,50.07,50.23,2217900,50.73,50.23,31.92687 +Emerson Electric Co.,EMR,7/24/07,49.12,49.84,2972800,50.13,49.17,31.253124 +Emerson Electric Co.,EMR,7/25/07,48.46,49.74,2940700,49.95,49.11,31.214983 +Emerson Electric Co.,EMR,7/26/07,47.53,48.76,5251500,49.88,48.25,30.668364 +Emerson Electric Co.,EMR,7/27/07,47.17,48.5,4330100,48.5,47.17,29.981892 +Emerson Electric Co.,EMR,7/30/07,46.94,47.07,3868700,48.01,47.88,30.43318 +Emerson Electric Co.,EMR,7/31/07,46.99,47.69,3933600,49.24,47.07,29.918333 +Emerson Electric Co.,EMR,8/1/07,46.81,46.99,3767500,47.99,47.88,30.43318 +Emerson Electric Co.,EMR,8/2/07,47.23,48.71,3768800,48.71,47.64,30.280632 +Emerson Electric Co.,EMR,8/3/07,46.5,47.51,3364800,47.94,46.57,29.600515 +Emerson Electric Co.,EMR,8/6/07,46.69,47.39,3474200,48.16,48.11,30.579374 +Emerson Electric Co.,EMR,8/7/07,47,47.17,4576600,48.74,48.42,30.776419 +Emerson Electric Co.,EMR,8/8/07,48.3,48.77,3511500,49.6,48.57,30.871752 +Emerson Electric Co.,EMR,8/9/07,45.68,47.08,5197400,49.35,45.82,29.123816 +Emerson Electric Co.,EMR,8/10/07,44.25,44.35,4511000,47.38,47.09,29.93105 +Emerson Electric Co.,EMR,8/13/07,47.16,48.13,3300300,48.93,48.11,30.579374 +Emerson Electric Co.,EMR,8/14/07,46.99,48.05,3351100,48.36,46.99,29.86749 +Emerson Electric Co.,EMR,8/15/07,45.77,46.81,3365700,47.5,45.88,29.326082 +Emerson Electric Co.,EMR,8/16/07,43.18,44.91,6045900,45.85,45.42,29.032051 +Emerson Electric Co.,EMR,8/17/07,45.27,46.22,5169700,46.79,46.31,29.600954 +Emerson Electric Co.,EMR,8/20/07,45.49,45.49,3762300,47.5,47.13,30.125074 +Emerson Electric Co.,EMR,8/21/07,45.8,46.72,4687300,47.3,45.98,29.390009 +Emerson Electric Co.,EMR,8/22/07,45.46,46.67,3462200,47.08,46.96,30.01641 +Emerson Electric Co.,EMR,8/23/07,45.86,47.05,2810200,47.26,46.23,29.549812 +Emerson Electric Co.,EMR,8/24/07,46.25,46.44,2593800,47.85,47.78,30.540546 +Emerson Electric Co.,EMR,8/27/07,47.37,47.9,1785400,47.99,47.44,30.323225 +Emerson Electric Co.,EMR,8/28/07,46.71,47.25,4131200,47.43,46.9,29.97807 +Emerson Electric Co.,EMR,8/29/07,46.92,47.22,2885500,48.31,48.25,30.840975 +Emerson Electric Co.,EMR,8/30/07,47.69,47.73,1841700,48.69,47.96,30.655619 +Emerson Electric Co.,EMR,8/31/07,48.5,48.6,2850100,49.66,49.23,31.467375 +Emerson Electric Co.,EMR,9/4/07,49.12,49.52,2425300,49.89,49.57,31.68471 +Emerson Electric Co.,EMR,9/5/07,48.05,48.97,3675700,49.17,48.84,31.218096 +Emerson Electric Co.,EMR,9/6/07,48.26,49.07,2577500,49.12,48.65,31.096664 +Emerson Electric Co.,EMR,9/7/07,47.2,47.71,2507100,48.22,47.38,30.284866 +Emerson Electric Co.,EMR,9/10/07,46.64,47.69,2601700,48.18,47.65,30.457455 +Emerson Electric Co.,EMR,9/11/07,47.55,47.91,2088800,48.14,47.9,30.617254 +Emerson Electric Co.,EMR,9/12/07,47.59,47.68,1934500,48.28,47.9,30.617254 +Emerson Electric Co.,EMR,9/13/07,47.75,48.31,1531600,48.55,48.11,30.751486 +Emerson Electric Co.,EMR,9/14/07,47.83,48,2492500,48.98,48.66,31.10304 +Emerson Electric Co.,EMR,9/17/07,48.01,48.53,1780000,48.72,48.17,30.789833 +Emerson Electric Co.,EMR,9/18/07,48.34,48.49,2821700,50.19,50.19,32.081005 +Emerson Electric Co.,EMR,9/19/07,50.49,50.68,3324300,51.48,50.97,32.579563 +Emerson Electric Co.,EMR,9/20/07,50.36,50.67,2554900,51.21,50.36,32.18966 +Emerson Electric Co.,EMR,9/21/07,50.07,50.86,3651600,50.95,50.2,32.08739 +Emerson Electric Co.,EMR,9/24/07,50.02,50.03,2509000,51,50.25,32.11935 +Emerson Electric Co.,EMR,9/25/07,49.68,49.85,2756800,51.2,51.02,32.61153 +Emerson Electric Co.,EMR,9/26/07,51.13,51.35,2761500,51.97,51.57,32.963078 +Emerson Electric Co.,EMR,9/27/07,52,52.79,5225200,53.44,53.37,34.113632 +Emerson Electric Co.,EMR,9/28/07,52.87,53.49,3140300,53.62,53.22,34.017746 +Emerson Electric Co.,EMR,10/1/07,53.29,53.47,3049400,54.38,53.93,34.47157 +Emerson Electric Co.,EMR,10/2/07,53.15,53.43,2135900,54.32,53.42,34.145588 +Emerson Electric Co.,EMR,10/3/07,52.56,53.06,2357400,53.22,52.94,33.838776 +Emerson Electric Co.,EMR,10/4/07,52.81,53.02,1800100,53.61,53.37,34.113632 +Emerson Electric Co.,EMR,10/5/07,53.7,53.7,2545700,54.9,54.27,34.688908 +Emerson Electric Co.,EMR,10/8/07,53.79,54.4,1838600,54.65,54.24,34.669724 +Emerson Electric Co.,EMR,10/9/07,54,54.35,2069500,54.84,54.74,34.989326 +Emerson Electric Co.,EMR,10/10/07,53.95,54.71,2124000,54.9,54.57,34.880642 +Emerson Electric Co.,EMR,10/11/07,53.71,54.91,3003600,55.3,53.86,34.42682 +Emerson Electric Co.,EMR,10/12/07,52.78,54.08,3131000,54.16,53.09,33.93466 +Emerson Electric Co.,EMR,10/15/07,52.62,53.24,2691800,53.64,52.98,33.864353 +Emerson Electric Co.,EMR,10/16/07,52.4,52.89,2327700,53.18,52.66,33.659798 +Emerson Electric Co.,EMR,10/17/07,52.45,53.32,2672100,53.52,52.94,33.838776 +Emerson Electric Co.,EMR,10/18/07,52.68,52.92,2321400,53.81,53.61,34.267033 +Emerson Electric Co.,EMR,10/19/07,50.12,53.18,5771600,53.41,50.5,32.279144 +Emerson Electric Co.,EMR,10/22/07,49.44,49.46,3156500,51.27,50.97,32.579563 +Emerson Electric Co.,EMR,10/23/07,50.7,51.36,2147200,51.56,51.2,32.726585 +Emerson Electric Co.,EMR,10/24/07,50.12,50.93,3216900,51.55,50.99,32.59237 +Emerson Electric Co.,EMR,10/25/07,50.4,51.17,2679100,51.3,51.07,32.643482 +Emerson Electric Co.,EMR,10/26/07,51.05,51.55,2292800,52,51.4,32.854427 +Emerson Electric Co.,EMR,10/29/07,50.48,51.46,2406500,51.7,51.53,32.93751 +Emerson Electric Co.,EMR,10/30/07,50.76,50.98,2029900,51.58,50.89,32.528435 +Emerson Electric Co.,EMR,10/31/07,50.94,51.08,2828300,52.35,52.27,33.410515 +Emerson Electric Co.,EMR,11/1/07,51.15,51.15,3904700,52.29,51.34,32.81608 +Emerson Electric Co.,EMR,11/2/07,50.89,52.49,3663800,52.79,51.83,33.129284 +Emerson Electric Co.,EMR,11/5/07,51.07,51.62,3451900,52.59,51.53,32.93751 +Emerson Electric Co.,EMR,11/6/07,52.01,52.01,4842600,54.75,54.28,34.695293 +Emerson Electric Co.,EMR,11/7/07,53.78,54,5553300,55.78,54.98,35.142735 +Emerson Electric Co.,EMR,11/8/07,54.29,55.25,5009100,55.59,55.38,35.3984 +Emerson Electric Co.,EMR,11/9/07,54.28,54.76,4073400,55.39,54.79,35.021294 +Emerson Electric Co.,EMR,11/12/07,54.05,54.57,3865100,55.21,54.18,34.631374 +Emerson Electric Co.,EMR,11/13/07,53.89,54.5,3962300,55.7,55.6,35.539024 +Emerson Electric Co.,EMR,11/14/07,55.18,56,3909700,56.7,55.58,35.718964 +Emerson Electric Co.,EMR,11/15/07,54.78,55.47,3690600,55.68,55.03,35.365494 +Emerson Electric Co.,EMR,11/16/07,54.1,55.51,3945000,55.79,54.97,35.326958 +Emerson Electric Co.,EMR,11/19/07,53.21,54.73,4223300,54.79,53.76,34.54933 +Emerson Electric Co.,EMR,11/20/07,53.47,53.74,4610800,55.5,54.5,35.02489 +Emerson Electric Co.,EMR,11/21/07,53.27,53.94,4393900,54.57,53.38,34.30513 +Emerson Electric Co.,EMR,11/23/07,53.11,53.84,1470300,54.84,54.68,35.140583 +Emerson Electric Co.,EMR,11/26/07,53.61,54.68,2984600,55.36,53.73,34.53005 +Emerson Electric Co.,EMR,11/27/07,53.38,53.9,3645300,54.53,54.19,34.82568 +Emerson Electric Co.,EMR,11/28/07,54.3,54.71,4366400,56.83,56.49,36.303776 +Emerson Electric Co.,EMR,11/29/07,55.93,56.76,2532300,57.06,56.49,36.303776 +Emerson Electric Co.,EMR,11/30/07,56.75,57.28,3752300,58.08,57.02,36.644394 +Emerson Electric Co.,EMR,12/3/07,56.72,57.5,3367400,58.13,57.43,36.90788 +Emerson Electric Co.,EMR,12/4/07,56.58,56.97,3894700,59.05,57.93,37.229225 +Emerson Electric Co.,EMR,12/5/07,57.13,58.58,3390000,58.8,57.64,37.04284 +Emerson Electric Co.,EMR,12/6/07,57.46,57.62,2757100,58.09,58.02,37.287056 +Emerson Electric Co.,EMR,12/7/07,57.73,58.24,2192800,58.74,58.32,37.479847 +Emerson Electric Co.,EMR,12/10/07,57.01,57.01,3186900,58.87,58.29,37.460575 +Emerson Electric Co.,EMR,12/11/07,56.19,58.26,3521800,58.5,56.25,36.14955 +Emerson Electric Co.,EMR,12/12/07,55.51,57.63,4999300,57.96,56.2,36.117413 +Emerson Electric Co.,EMR,12/13/07,55.36,55.93,3421500,57.06,56.96,36.605835 +Emerson Electric Co.,EMR,12/14/07,56.19,57.08,3188600,57.13,56.21,36.12385 +Emerson Electric Co.,EMR,12/17/07,54.39,56,3355700,56.21,54.48,35.012043 +Emerson Electric Co.,EMR,12/18/07,54.17,54.98,3126600,55.66,55.39,35.596855 +Emerson Electric Co.,EMR,12/19/07,54.74,55.29,2914300,55.83,55.2,35.474754 +Emerson Electric Co.,EMR,12/20/07,54.53,55.49,2903700,55.8,55.4,35.603287 +Emerson Electric Co.,EMR,12/21/07,55.71,56.11,5214500,56.87,55.83,35.879627 +Emerson Electric Co.,EMR,12/24/07,55.94,56.22,1294400,57.49,57.45,36.920734 +Emerson Electric Co.,EMR,12/26/07,56.72,56.72,3426800,58.06,57.89,37.203506 +Emerson Electric Co.,EMR,12/27/07,56.86,58.28,2347500,58.52,56.92,36.580128 +Emerson Electric Co.,EMR,12/28/07,56.56,57.12,1898300,57.86,57.03,36.650818 +Emerson Electric Co.,EMR,12/31/07,56.55,56.96,1814300,57.49,56.66,36.41304 +Emerson Electric Co.,EMR,1/2/08,54.92,56.66,3025000,56.99,55.17,35.45548 +Emerson Electric Co.,EMR,1/3/08,55.36,55.42,2897500,56.63,55.83,35.879627 +Emerson Electric Co.,EMR,1/4/08,53.75,55.47,3365100,55.47,53.85,34.607174 +Emerson Electric Co.,EMR,1/7/08,53.04,54.07,4899900,54.42,53.75,34.542904 +Emerson Electric Co.,EMR,1/8/08,53.11,54.09,4508400,54.39,53.21,34.19587 +Emerson Electric Co.,EMR,1/9/08,51.78,53.21,5201700,54,53.09,34.11875 +Emerson Electric Co.,EMR,1/10/08,51.91,52.6,5098500,53.4,52.94,34.02234 +Emerson Electric Co.,EMR,1/11/08,51.08,52.36,5239900,52.7,51.39,33.02623 +Emerson Electric Co.,EMR,1/14/08,51.42,51.91,4815100,52.24,51.58,33.148342 +Emerson Electric Co.,EMR,1/15/08,49.83,51.04,5498500,51.43,49.94,32.094368 +Emerson Electric Co.,EMR,1/16/08,48.93,49.64,6010500,50.15,49.08,31.541683 +Emerson Electric Co.,EMR,1/17/08,47.78,49.21,6355800,50,47.88,30.770502 +Emerson Electric Co.,EMR,1/18/08,47.93,48.17,6413100,50.07,49.19,31.61238 +Emerson Electric Co.,EMR,1/22/08,44.87,45,9200900,50.77,50.2,32.261467 +Emerson Electric Co.,EMR,1/23/08,47.08,48.82,7688100,50.7,50.53,32.473537 +Emerson Electric Co.,EMR,1/24/08,50.28,50.81,5329600,51.68,51.23,32.923405 +Emerson Electric Co.,EMR,1/25/08,51.22,51.55,4613300,52.45,51.52,33.10978 +Emerson Electric Co.,EMR,1/28/08,50.66,51.7,3285300,51.91,51.61,33.167614 +Emerson Electric Co.,EMR,1/29/08,51.28,51.96,2976100,52.14,51.77,33.270443 +Emerson Electric Co.,EMR,1/30/08,50.94,51.49,4464500,52.12,51.15,32.871983 +Emerson Electric Co.,EMR,1/31/08,49.53,50.31,6656900,51.17,50.78,32.6342 +Emerson Electric Co.,EMR,2/1/08,50.38,50.76,4173300,52.3,52.22,33.559635 +Emerson Electric Co.,EMR,2/4/08,52.25,52.5,4103800,53.28,52.99,34.054497 +Emerson Electric Co.,EMR,2/5/08,50.69,53.39,4670600,53.39,50.69,32.576374 +Emerson Electric Co.,EMR,2/6/08,49.86,50.95,4853100,51.17,49.9,32.068672 +Emerson Electric Co.,EMR,2/7/08,49.1,49.72,4287500,50.53,50.21,32.267887 +Emerson Electric Co.,EMR,2/8/08,49.86,50.04,4145400,51.07,50.84,32.67276 +Emerson Electric Co.,EMR,2/11/08,50.14,50.72,3663400,51.6,51.37,33.013367 +Emerson Electric Co.,EMR,2/12/08,51.11,51.58,4112700,52.32,51.49,33.090492 +Emerson Electric Co.,EMR,2/13/08,51.64,51.95,4286200,53.06,53.03,34.279915 +Emerson Electric Co.,EMR,2/14/08,52.41,53.08,5474500,53.25,52.46,33.911457 +Emerson Electric Co.,EMR,2/15/08,51.5,52.44,3810700,52.49,52.26,33.78217 +Emerson Electric Co.,EMR,2/19/08,52.28,52.96,3691200,53.1,52.52,33.95024 +Emerson Electric Co.,EMR,2/20/08,51.61,52.17,3832900,52.75,52.67,34.047207 +Emerson Electric Co.,EMR,2/21/08,51.55,52.75,3217900,53.01,51.71,33.426636 +Emerson Electric Co.,EMR,2/22/08,50.72,52.03,4183600,52.17,51.81,33.491272 +Emerson Electric Co.,EMR,2/25/08,51.4,51.94,5249000,52.32,52.17,33.72399 +Emerson Electric Co.,EMR,2/26/08,51.72,52.01,5178400,53.66,53.41,34.525562 +Emerson Electric Co.,EMR,2/27/08,52.76,53.21,4417800,54,53.33,34.473854 +Emerson Electric Co.,EMR,2/28/08,52.69,52.85,4139200,53.42,52.89,34.18941 +Emerson Electric Co.,EMR,2/29/08,50.76,52.67,4522100,52.74,50.96,32.94182 +Emerson Electric Co.,EMR,3/3/08,50.76,50.99,3744000,52.02,52.02,33.62703 +Emerson Electric Co.,EMR,3/4/08,50.39,51.63,5767600,51.65,51.08,33.019386 +Emerson Electric Co.,EMR,3/5/08,50.86,51.33,4353800,52.07,51.48,33.277954 +Emerson Electric Co.,EMR,3/6/08,50.54,51.11,4255700,51.44,50.69,32.76728 +Emerson Electric Co.,EMR,3/7/08,49.13,50.39,3641300,50.56,49.46,31.972185 +Emerson Electric Co.,EMR,3/10/08,48.19,49.41,4010600,49.69,48.29,31.215855 +Emerson Electric Co.,EMR,3/11/08,48.89,49.48,4659700,50.22,50.22,32.463463 +Emerson Electric Co.,EMR,3/12/08,50.06,50.58,3188600,50.98,50.16,32.424683 +Emerson Electric Co.,EMR,3/13/08,48.71,49.37,4773000,50.18,49.86,32.230743 +Emerson Electric Co.,EMR,3/14/08,47.52,50.19,6746700,50.19,48.64,31.442114 +Emerson Electric Co.,EMR,3/17/08,47.3,48.07,5470700,49.06,48.66,31.455051 +Emerson Electric Co.,EMR,3/18/08,48.84,49.57,6384900,50.02,49.75,32.15964 +Emerson Electric Co.,EMR,3/19/08,48.47,50.28,5159500,50.29,48.52,31.364548 +Emerson Electric Co.,EMR,3/20/08,48.57,48.57,6174800,49.6,49.07,31.720072 +Emerson Electric Co.,EMR,3/24/08,49,49.07,4109800,51,50.74,32.799606 +Emerson Electric Co.,EMR,3/25/08,50.28,51,4424400,52.09,51.9,33.549454 +Emerson Electric Co.,EMR,3/26/08,51.19,51.73,3641100,51.97,51.55,33.323208 +Emerson Electric Co.,EMR,3/27/08,51.14,51.77,3502700,52.02,51.17,33.077553 +Emerson Electric Co.,EMR,3/28/08,51.07,51.52,2518000,52.01,51.18,33.084034 +Emerson Electric Co.,EMR,3/31/08,50.74,51.26,2272400,51.78,51.46,33.26503 +Emerson Electric Co.,EMR,4/1/08,51.89,51.91,4319700,53.56,53.47,34.564346 +Emerson Electric Co.,EMR,4/2/08,53.28,53.62,3715800,54.4,53.62,34.66131 +Emerson Electric Co.,EMR,4/3/08,52.92,53.4,2534200,53.82,53.41,34.525562 +Emerson Electric Co.,EMR,4/4/08,52.78,53.39,3308100,54.12,53.83,34.797043 +Emerson Electric Co.,EMR,4/7/08,53.02,53.95,3453200,54.07,53.39,34.512638 +Emerson Electric Co.,EMR,4/8/08,51.72,52.48,4329400,52.69,52.1,33.678745 +Emerson Electric Co.,EMR,4/9/08,51.44,52.02,2483600,52.45,51.83,33.504204 +Emerson Electric Co.,EMR,4/10/08,51.18,51.8,5214000,52.14,51.56,33.329666 +Emerson Electric Co.,EMR,4/11/08,49.8,51.05,5671800,51.05,50.19,32.444073 +Emerson Electric Co.,EMR,4/14/08,49.53,50.27,3016100,50.74,50.36,32.553963 +Emerson Electric Co.,EMR,4/15/08,50.46,50.58,3248300,51.59,51.33,33.180992 +Emerson Electric Co.,EMR,4/16/08,51.57,51.63,4324500,53.5,53.24,34.41567 +Emerson Electric Co.,EMR,4/17/08,52.32,52.98,2797100,53.25,52.39,33.86621 +Emerson Electric Co.,EMR,4/18/08,52.39,52.99,5302300,53.26,53.2,34.389812 +Emerson Electric Co.,EMR,4/21/08,52.47,53.01,3170100,53.17,52.86,34.170013 +Emerson Electric Co.,EMR,4/22/08,52.38,52.54,3100000,53.21,52.85,34.163555 +Emerson Electric Co.,EMR,4/23/08,52.92,53.15,2781700,53.99,53.26,34.42859 +Emerson Electric Co.,EMR,4/24/08,52.67,53.44,2753800,53.96,53.6,34.648376 +Emerson Electric Co.,EMR,4/25/08,52.97,53.9,1666600,54,53.74,34.738884 +Emerson Electric Co.,EMR,4/28/08,53.03,53.6,3111800,53.95,53.1,34.325172 +Emerson Electric Co.,EMR,4/29/08,52.72,53.17,2994600,53.56,53.11,34.33163 +Emerson Electric Co.,EMR,4/30/08,52.16,53.47,4562900,53.47,52.26,33.78217 +Emerson Electric Co.,EMR,5/1/08,51.91,52.45,3101600,53.37,53.27,34.435062 +Emerson Electric Co.,EMR,5/2/08,53.34,53.34,3169900,54.35,53.77,34.758266 +Emerson Electric Co.,EMR,5/5/08,52.97,53.72,2116500,53.75,53.42,34.53203 +Emerson Electric Co.,EMR,5/6/08,54.36,54.82,5438100,56.28,56.06,36.238583 +Emerson Electric Co.,EMR,5/7/08,54.69,56.2,4236800,56.7,54.85,35.456413 +Emerson Electric Co.,EMR,5/8/08,54.42,55.16,4473600,55.41,54.67,35.34005 +Emerson Electric Co.,EMR,5/9/08,52.89,54,4007500,54.48,54.18,35.023308 +Emerson Electric Co.,EMR,5/12/08,54.41,54.43,4268200,56.37,56.2,36.329082 +Emerson Electric Co.,EMR,5/13/08,56.21,57.23,4365600,57.29,56.37,36.43898 +Emerson Electric Co.,EMR,5/14/08,56.22,56.73,3975600,57.42,56.73,36.867912 +Emerson Electric Co.,EMR,5/15/08,56.31,56.8,2409800,57.34,57.16,37.14736 +Emerson Electric Co.,EMR,5/16/08,56.84,57.32,2961600,57.59,57.41,37.30983 +Emerson Electric Co.,EMR,5/19/08,57.4,57.55,4227200,58.72,57.7,37.49829 +Emerson Electric Co.,EMR,5/20/08,57.01,57.54,4070400,57.87,57.24,37.19935 +Emerson Electric Co.,EMR,5/21/08,56.72,57.46,4157100,58.5,56.94,37.00438 +Emerson Electric Co.,EMR,5/22/08,56.26,56.91,3112900,57.29,56.66,36.822407 +Emerson Electric Co.,EMR,5/23/08,55.65,56.6,2554000,56.6,56.08,36.445477 +Emerson Electric Co.,EMR,5/27/08,56,56,2333900,56.95,56.77,36.893875 +Emerson Electric Co.,EMR,5/28/08,56.99,57.16,2927100,57.93,57.93,37.647762 +Emerson Electric Co.,EMR,5/29/08,56.85,57.94,2614400,58.59,57.52,37.381317 +Emerson Electric Co.,EMR,5/30/08,57.49,57.58,4092800,58.55,58.18,37.810226 +Emerson Electric Co.,EMR,6/2/08,56.92,58,3208600,58.16,57.51,37.374813 +Emerson Electric Co.,EMR,6/3/08,56.65,57.83,3234400,57.87,57.15,37.14086 +Emerson Electric Co.,EMR,6/4/08,56.74,57.05,2460700,57.8,57.19,37.16685 +Emerson Electric Co.,EMR,6/5/08,56.95,57.51,3037700,58.22,58.2,37.82324 +Emerson Electric Co.,EMR,6/6/08,55.86,58.1,4456500,58.1,55.93,36.347996 +Emerson Electric Co.,EMR,6/9/08,55.82,56.34,3755500,56.76,56.26,36.56246 +Emerson Electric Co.,EMR,6/10/08,55.44,55.8,2571800,56.77,56.23,36.54295 +Emerson Electric Co.,EMR,6/11/08,54.6,56.2,4522600,56.2,54.66,35.52264 +Emerson Electric Co.,EMR,6/12/08,54.05,54.83,5328200,55.27,54.08,35.145718 +Emerson Electric Co.,EMR,6/13/08,54.49,54.55,4117700,55.92,55.92,36.34149 +Emerson Electric Co.,EMR,6/16/08,55.65,56.1,3146300,56.41,56.03,36.41298 +Emerson Electric Co.,EMR,6/17/08,55.2,56.21,2731200,56.4,55.3,35.93857 +Emerson Electric Co.,EMR,6/18/08,53.96,55,5680300,55.54,54.09,35.152206 +Emerson Electric Co.,EMR,6/19/08,53.97,54.17,4277100,54.86,54.51,35.425156 +Emerson Electric Co.,EMR,6/20/08,53.48,54.15,5276300,54.78,53.91,35.03523 +Emerson Electric Co.,EMR,6/23/08,52.97,54.33,3610500,54.34,53.63,34.85326 +Emerson Electric Co.,EMR,6/24/08,50.75,52.24,8411200,52.53,50.97,33.124565 +Emerson Electric Co.,EMR,6/25/08,50.5,51.12,6457200,51.58,51.08,33.19606 +Emerson Electric Co.,EMR,6/26/08,48.9,50.55,5900000,50.57,48.93,31.798807 +Emerson Electric Co.,EMR,6/27/08,48.17,49.08,7645100,49.43,48.17,31.304882 +Emerson Electric Co.,EMR,6/30/08,48.02,48.2,6431900,49.91,49.45,32.13674 +Emerson Electric Co.,EMR,7/1/08,48.4,48.98,7442500,50.05,49.96,32.46819 +Emerson Electric Co.,EMR,7/2/08,48.06,50.05,4952800,50.05,48.14,31.285389 +Emerson Electric Co.,EMR,7/3/08,48.02,48.1,3172000,49.3,48.73,31.66882 +Emerson Electric Co.,EMR,7/7/08,48.25,49,4764400,49.86,49.01,31.85078 +Emerson Electric Co.,EMR,7/8/08,48.45,48.79,5631800,49.74,49.46,32.14325 +Emerson Electric Co.,EMR,7/9/08,49.06,50.12,4871700,50.88,49.07,31.889791 +Emerson Electric Co.,EMR,7/10/08,48.73,49,3611300,49.88,49.78,32.351208 +Emerson Electric Co.,EMR,7/11/08,48.5,49.3,5165400,49.93,49.34,32.065266 +Emerson Electric Co.,EMR,7/14/08,49.18,49.84,4185100,50.38,49.85,32.396698 +Emerson Electric Co.,EMR,7/15/08,47.57,49.5,6800400,49.5,48.42,31.467371 +Emerson Electric Co.,EMR,7/16/08,47.53,48.38,5934100,49.24,48.92,31.792295 +Emerson Electric Co.,EMR,7/17/08,48.88,49.27,6806700,51.27,50.61,32.890602 +Emerson Electric Co.,EMR,7/18/08,50.11,50.75,4585100,51,50.5,32.81911 +Emerson Electric Co.,EMR,7/21/08,49.78,50.81,2568100,50.81,50.6,32.884106 +Emerson Electric Co.,EMR,7/22/08,50.12,50.34,4638500,50.97,50.56,32.858124 +Emerson Electric Co.,EMR,7/23/08,49.85,50.61,4718600,50.75,50.2,32.62415 +Emerson Electric Co.,EMR,7/24/08,49.27,50.27,3117500,50.64,49.42,32.11724 +Emerson Electric Co.,EMR,7/25/08,49.44,49.76,3131500,50.03,49.83,32.38371 +Emerson Electric Co.,EMR,7/28/08,48.92,49.77,3084200,49.77,48.96,31.818302 +Emerson Electric Co.,EMR,7/29/08,48.94,49.06,3662900,50.38,50.2,32.62415 +Emerson Electric Co.,EMR,7/30/08,50.18,50.43,3681100,51.45,50.94,33.10507 +Emerson Electric Co.,EMR,7/31/08,48.57,50.16,5989800,50.7,48.7,31.649324 +Emerson Electric Co.,EMR,8/1/08,47.86,48.98,6136500,49.28,48.41,31.46087 +Emerson Electric Co.,EMR,8/4/08,47.67,48.62,5057200,48.93,47.83,31.083937 +Emerson Electric Co.,EMR,8/5/08,46.53,48.01,7180900,48.9,47.64,30.960457 +Emerson Electric Co.,EMR,8/6/08,47,47.54,5695300,49.43,49,31.844292 +Emerson Electric Co.,EMR,8/7/08,48.03,48.51,3736100,49.3,48.44,31.480366 +Emerson Electric Co.,EMR,8/8/08,48,48.18,5278700,49.68,49.03,31.86379 +Emerson Electric Co.,EMR,8/11/08,48.96,49.17,3399700,50.19,49.43,32.12376 +Emerson Electric Co.,EMR,8/12/08,48.67,49.55,3135500,49.64,49.15,31.941772 +Emerson Electric Co.,EMR,8/13/08,48.15,48.89,3678900,49.68,49.16,32.14448 +Emerson Electric Co.,EMR,8/14/08,48.07,48.89,4144500,49.46,48.81,31.915636 +Emerson Electric Co.,EMR,8/15/08,48.86,48.86,3435500,49.76,49.43,32.32103 +Emerson Electric Co.,EMR,8/18/08,48.4,49.5,2802200,49.9,48.68,31.83063 +Emerson Electric Co.,EMR,8/19/08,46.9,48.48,4424900,48.48,47.35,30.960958 +Emerson Electric Co.,EMR,8/20/08,46.68,47.35,3648500,47.43,47.13,30.817123 +Emerson Electric Co.,EMR,8/21/08,46.6,46.87,3924900,47.72,47.36,30.9675 +Emerson Electric Co.,EMR,8/22/08,47.46,47.54,3631900,48.48,48.4,31.647543 +Emerson Electric Co.,EMR,8/25/08,47.03,47.9,3569000,48.16,47.15,30.830202 +Emerson Electric Co.,EMR,8/26/08,45.63,46.98,4976200,47.35,46.1,30.143627 +Emerson Electric Co.,EMR,8/27/08,45.53,46.08,4927200,46.25,45.99,30.071707 +Emerson Electric Co.,EMR,8/28/08,46.32,46.36,4412600,47.88,47.56,31.098274 +Emerson Electric Co.,EMR,8/29/08,46.72,47.44,3051300,47.64,46.8,30.60134 +Emerson Electric Co.,EMR,9/2/08,46.6,47.48,4476000,48.39,46.82,30.614424 +Emerson Electric Co.,EMR,9/3/08,45.96,46.79,5976100,47.03,46.76,30.575191 +Emerson Electric Co.,EMR,9/4/08,44.39,46.4,5575100,46.4,44.46,29.071276 +Emerson Electric Co.,EMR,9/5/08,43.53,44.22,6170700,44.73,44.22,28.914345 +Emerson Electric Co.,EMR,9/8/08,43.8,45.19,6613800,45.93,44.63,29.182432 +Emerson Electric Co.,EMR,9/9/08,41.94,44.85,6690900,44.98,41.94,27.423515 +Emerson Electric Co.,EMR,9/10/08,42.14,42.2,6473300,44,43.61,28.515482 +Emerson Electric Co.,EMR,9/11/08,42.36,43.19,5630800,43.97,43.97,28.750875 +Emerson Electric Co.,EMR,9/12/08,43.64,43.75,4171600,44.54,44.2,28.901262 +Emerson Electric Co.,EMR,9/15/08,42.66,43.31,4815800,44.11,42.74,27.946611 +Emerson Electric Co.,EMR,9/16/08,41.25,42.15,7133300,43.21,42.61,27.861588 +Emerson Electric Co.,EMR,9/17/08,40.59,42.22,7589300,42.22,40.76,26.651928 +Emerson Electric Co.,EMR,9/18/08,40.02,41.2,7239300,43.09,43.09,28.17546 +Emerson Electric Co.,EMR,9/19/08,42.95,44.86,7595200,47.99,43.84,28.665874 +Emerson Electric Co.,EMR,9/22/08,42.28,43.39,3386700,43.86,42.51,27.796215 +Emerson Electric Co.,EMR,9/23/08,40.42,42.55,6463000,42.55,40.49,26.47539 +Emerson Electric Co.,EMR,9/24/08,39.71,40.88,4855200,41.01,40.34,26.377312 +Emerson Electric Co.,EMR,9/25/08,40.12,40.8,5248500,41.69,41.24,26.965803 +Emerson Electric Co.,EMR,9/26/08,40.17,40.55,5044200,41.34,41.32,27.018095 +Emerson Electric Co.,EMR,9/29/08,37.74,41.09,7454100,41.09,38.46,25.14802 +Emerson Electric Co.,EMR,9/30/08,38.98,39.43,6176300,40.95,40.79,26.67155 +Emerson Electric Co.,EMR,10/1/08,38.99,40.26,5608400,40.84,39.19,25.625347 +Emerson Electric Co.,EMR,10/2/08,37.43,39.19,6112700,39.19,37.63,24.605312 +Emerson Electric Co.,EMR,10/3/08,38.11,38.3,8011300,40.49,38.2,24.978016 +Emerson Electric Co.,EMR,10/6/08,35.25,37.38,7713600,37.86,37.44,24.481066 +Emerson Electric Co.,EMR,10/7/08,35.96,38.14,7976000,38.74,35.96,23.513336 +Emerson Electric Co.,EMR,10/8/08,35.1,35.38,11198600,38.07,36.15,23.637573 +Emerson Electric Co.,EMR,10/9/08,33.74,36.95,8732900,37.72,34,22.231735 +Emerson Electric Co.,EMR,10/10/08,30.15,32.56,17069600,35.19,33.38,21.826344 +Emerson Electric Co.,EMR,10/13/08,34.33,35.87,9751200,39.49,38.52,25.18725 +Emerson Electric Co.,EMR,10/14/08,35.64,39.73,7863500,40.84,37.1,24.258747 +Emerson Electric Co.,EMR,10/15/08,32.62,36.15,8789800,36.34,32.87,21.49286 +Emerson Electric Co.,EMR,10/16/08,31.54,32.99,8909100,35.68,35.43,23.16678 +Emerson Electric Co.,EMR,10/17/08,33.69,34.59,7189400,36.24,34.04,22.257893 +Emerson Electric Co.,EMR,10/20/08,33.43,34.31,6223600,35.64,35.55,23.245247 +Emerson Electric Co.,EMR,10/21/08,34.21,35.02,5325600,36.34,34.45,22.52599 +Emerson Electric Co.,EMR,10/22/08,31.16,33.6,7766100,33.7,32.58,21.303232 +Emerson Electric Co.,EMR,10/23/08,30.72,32.68,8191200,33.59,32.61,21.322847 +Emerson Electric Co.,EMR,10/24/08,29.44,30.05,6367600,31.48,30.63,20.028183 +Emerson Electric Co.,EMR,10/27/08,29.68,30.01,5551200,31.92,30.08,19.668552 +Emerson Electric Co.,EMR,10/28/08,29.45,30.94,7763100,32.87,32.8,21.447094 +Emerson Electric Co.,EMR,10/29/08,32.42,33.24,6606300,34.57,32.83,21.466705 +Emerson Electric Co.,EMR,10/30/08,31.81,33.55,7170800,34.8,32.53,21.270538 +Emerson Electric Co.,EMR,10/31/08,30.15,32.47,9948700,33.04,32.73,21.40132 +Emerson Electric Co.,EMR,11/3/08,31.41,32.01,7185900,32.56,32.56,21.290167 +Emerson Electric Co.,EMR,11/4/08,33.51,33.85,9280300,36.4,35.86,23.447943 +Emerson Electric Co.,EMR,11/5/08,33.5,34.96,6796900,36.36,34.18,22.349438 +Emerson Electric Co.,EMR,11/6/08,31.24,33.75,7551800,33.75,31.42,20.544743 +Emerson Electric Co.,EMR,11/7/08,31.04,31.61,4976700,32.35,32.18,21.041689 +Emerson Electric Co.,EMR,11/10/08,32.82,33.47,6109600,35.3,33.64,21.996344 +Emerson Electric Co.,EMR,11/11/08,31.47,33.06,6590200,33.29,31.79,20.78668 +Emerson Electric Co.,EMR,11/12/08,31.15,31.83,7592900,32.27,31.26,20.654531 +Emerson Electric Co.,EMR,11/13/08,31.01,31.42,10298900,36.04,35.91,23.726934 +Emerson Electric Co.,EMR,11/14/08,31.21,33.89,10987700,34.77,33.4,22.068497 +Emerson Electric Co.,EMR,11/17/08,31.67,32.97,6252000,33.1,31.75,20.978283 +Emerson Electric Co.,EMR,11/18/08,31.3,31.82,7346800,33.24,32.74,21.63242 +Emerson Electric Co.,EMR,11/19/08,31.46,32.55,7137400,33.75,31.63,20.899 +Emerson Electric Co.,EMR,11/20/08,29.77,31.28,9616600,32.88,29.98,19.808794 +Emerson Electric Co.,EMR,11/21/08,29.26,30.77,9960900,32.4,32.18,21.262407 +Emerson Electric Co.,EMR,11/24/08,31.83,32.75,8864300,34,33.15,21.90332 +Emerson Electric Co.,EMR,11/25/08,33.03,33.65,5800900,34.91,34.51,22.80191 +Emerson Electric Co.,EMR,11/26/08,32.75,33.43,4925600,34.9,34.75,22.960491 +Emerson Electric Co.,EMR,11/28/08,34.38,34.63,2505600,35.9,35.89,23.713722 +Emerson Electric Co.,EMR,12/1/08,30.49,34.75,8762400,34.75,30.5,20.152372 +Emerson Electric Co.,EMR,12/2/08,30.75,30.98,6994600,32.05,32.05,21.176506 +Emerson Electric Co.,EMR,12/3/08,31.04,31.25,7405900,33.82,33.69,22.26012 +Emerson Electric Co.,EMR,12/4/08,30.9,33.4,5524000,33.8,31.55,20.846148 +Emerson Electric Co.,EMR,12/5/08,30.01,31.13,7140900,31.56,31.29,20.674353 +Emerson Electric Co.,EMR,12/8/08,32.04,32.2,8829600,33.97,33.25,21.96939 +Emerson Electric Co.,EMR,12/9/08,31.77,32.79,5808600,33.24,32.34,21.368126 +Emerson Electric Co.,EMR,12/10/08,32.55,32.63,5265300,34,33.32,22.015638 +Emerson Electric Co.,EMR,12/11/08,31.81,33.09,5798500,33.7,31.95,21.11044 +Emerson Electric Co.,EMR,12/12/08,31.08,31.23,4619500,32.45,32.36,21.381338 +Emerson Electric Co.,EMR,12/15/08,31.25,32.5,4670600,33,31.7,20.945251 +Emerson Electric Co.,EMR,12/16/08,31.7,31.77,6667500,35,34.75,22.960491 +Emerson Electric Co.,EMR,12/17/08,33.65,33.97,7548300,36.84,36.2,23.918547 +Emerson Electric Co.,EMR,12/18/08,34.49,35.43,8078900,36.67,34.99,23.119064 +Emerson Electric Co.,EMR,12/19/08,33.56,35.98,7727300,36.68,34.02,22.478159 +Emerson Electric Co.,EMR,12/22/08,33.71,33.92,4986000,35,34.47,22.77549 +Emerson Electric Co.,EMR,12/23/08,33.15,34.76,4549900,35.14,33.37,22.048672 +Emerson Electric Co.,EMR,12/24/08,33.34,33.38,1606100,33.99,33.76,22.30636 +Emerson Electric Co.,EMR,12/26/08,33.75,34.01,1681800,34.5,34.4,22.729242 +Emerson Electric Co.,EMR,12/29/08,33.57,34.16,2937800,34.71,34.29,22.656551 +Emerson Electric Co.,EMR,12/30/08,34.7,34.73,3436100,35.97,35.91,23.726934 +Emerson Electric Co.,EMR,12/31/08,35.62,36.08,4702800,36.99,36.61,24.189455 +Emerson Electric Co.,EMR,1/2/09,36.49,36.72,4073400,38.17,37.95,25.074842 +Emerson Electric Co.,EMR,1/5/09,36.94,37.77,4111100,38.4,37.31,24.651968 +Emerson Electric Co.,EMR,1/6/09,37.45,37.64,6794200,39.48,39.1,25.834679 +Emerson Electric Co.,EMR,1/7/09,36.46,38.05,4957300,38.4,36.76,24.28856 +Emerson Electric Co.,EMR,1/8/09,36,36.29,4009100,37.16,36.99,24.440529 +Emerson Electric Co.,EMR,1/9/09,35.56,37.14,4557600,37.5,35.7,23.588196 +Emerson Electric Co.,EMR,1/12/09,34.39,35.67,3846300,35.67,34.71,22.934061 +Emerson Electric Co.,EMR,1/13/09,33.82,34.61,4794000,35,34.34,22.689594 +Emerson Electric Co.,EMR,1/14/09,32.56,33.7,5014700,33.78,33.13,21.890099 +Emerson Electric Co.,EMR,1/15/09,31.85,33.14,5287300,33.98,33.62,22.213863 +Emerson Electric Co.,EMR,1/16/09,32.5,34.39,4638500,34.8,33.65,22.233686 +Emerson Electric Co.,EMR,1/20/09,32.13,33.47,5165600,33.86,32.25,21.30866 +Emerson Electric Co.,EMR,1/21/09,32.25,32.83,6754500,34,33.8,22.332787 +Emerson Electric Co.,EMR,1/22/09,32.13,33.3,6349700,33.58,32.95,21.771172 +Emerson Electric Co.,EMR,1/23/09,32,32.52,4811800,33.42,32.79,21.665459 +Emerson Electric Co.,EMR,1/26/09,32.31,32.76,4597500,34.13,32.81,21.67867 +Emerson Electric Co.,EMR,1/27/09,33.14,33.2,4800700,34.04,33.72,22.27993 +Emerson Electric Co.,EMR,1/28/09,34.35,34.35,4926900,35.5,35.11,23.198362 +Emerson Electric Co.,EMR,1/29/09,33.38,34.71,5247400,34.86,33.69,22.26012 +Emerson Electric Co.,EMR,1/30/09,32.41,33.75,7626300,34.27,32.7,21.605993 +Emerson Electric Co.,EMR,2/2/09,30.51,31.37,11030200,32,31.7,20.945251 +Emerson Electric Co.,EMR,2/3/09,32.49,33.76,9845200,34.17,33.6,22.200645 +Emerson Electric Co.,EMR,2/4/09,32.28,33.66,7359300,34.14,32.37,21.387941 +Emerson Electric Co.,EMR,2/5/09,32,32.04,5781300,33.59,33.27,21.982609 +Emerson Electric Co.,EMR,2/6/09,33.13,33.13,7131600,34,33.43,22.088326 +Emerson Electric Co.,EMR,2/9/09,33,33.4,8864100,35.46,34.97,23.105856 +Emerson Electric Co.,EMR,2/10/09,32.53,34.68,7131000,35.11,32.79,21.665459 +Emerson Electric Co.,EMR,2/11/09,32.21,32.95,4502500,33.95,32.65,21.792269 +Emerson Electric Co.,EMR,2/12/09,31.17,31.96,5063300,32.59,32.48,21.678804 +Emerson Electric Co.,EMR,2/13/09,31.75,32.3,4849300,32.8,32.02,21.37178 +Emerson Electric Co.,EMR,2/17/09,29.84,31.18,7735500,31.18,29.87,19.936764 +Emerson Electric Co.,EMR,2/18/09,29.45,30.05,7679500,30.27,29.9,19.95678 +Emerson Electric Co.,EMR,2/19/09,29.3,30.28,5859900,30.75,29.38,19.609703 +Emerson Electric Co.,EMR,2/20/09,28.51,28.76,7907000,29.64,29.2,19.489565 +Emerson Electric Co.,EMR,2/23/09,28.05,29.67,7230400,29.9,28.07,18.735348 +Emerson Electric Co.,EMR,2/24/09,27.94,28.42,6658100,29.14,28.99,19.3494 +Emerson Electric Co.,EMR,2/25/09,27.58,28.87,8402400,28.87,28.02,18.701963 +Emerson Electric Co.,EMR,2/26/09,27.34,28.32,7480000,28.57,27.42,18.301493 +Emerson Electric Co.,EMR,2/27/09,26.1,26.97,7572000,27.49,26.75,17.854315 +Emerson Electric Co.,EMR,3/2/09,25.12,26.13,8701100,26.37,25.22,16.833103 +Emerson Electric Co.,EMR,3/3/09,25.17,25.57,8761600,25.83,25.25,16.85313 +Emerson Electric Co.,EMR,3/4/09,25.38,25.77,9965000,26.77,26.47,17.667427 +Emerson Electric Co.,EMR,3/5/09,24.39,25.86,10393500,25.86,25.23,16.839787 +Emerson Electric Co.,EMR,3/6/09,24.48,25.41,7289000,26.15,25.17,16.799738 +Emerson Electric Co.,EMR,3/9/09,24.65,24.9,5831500,25.61,24.87,16.599503 +Emerson Electric Co.,EMR,3/10/09,25.34,25.34,7441200,26.95,26.85,17.921055 +Emerson Electric Co.,EMR,3/11/09,26.81,27.13,6587800,27.77,27.39,18.28148 +Emerson Electric Co.,EMR,3/12/09,26.72,27.38,7891900,27.51,27.43,18.308178 +Emerson Electric Co.,EMR,3/13/09,26.32,27.64,6647900,27.64,26.82,17.901031 +Emerson Electric Co.,EMR,3/16/09,26.79,27.09,7547800,27.8,26.85,17.921055 +Emerson Electric Co.,EMR,3/17/09,26,26.93,8386100,27.04,27.04,18.04787 +Emerson Electric Co.,EMR,3/18/09,26.36,26.89,5950200,28.21,27.75,18.521763 +Emerson Electric Co.,EMR,3/19/09,27.44,27.98,6619700,28.21,27.57,18.401615 +Emerson Electric Co.,EMR,3/20/09,26.71,27.78,8055400,28,26.8,17.887682 +Emerson Electric Co.,EMR,3/23/09,27.23,27.5,5198800,28.96,28.96,19.32938 +Emerson Electric Co.,EMR,3/24/09,27.83,28.51,7231600,28.85,28.48,19.008999 +Emerson Electric Co.,EMR,3/25/09,27.62,28.12,7937400,29.09,28.45,18.98898 +Emerson Electric Co.,EMR,3/26/09,28.52,28.81,7390100,29.62,29.57,19.736525 +Emerson Electric Co.,EMR,3/27/09,28.8,29.35,4964300,29.37,28.96,19.32938 +Emerson Electric Co.,EMR,3/30/09,27.35,28,6825300,28.51,27.93,18.6419 +Emerson Electric Co.,EMR,3/31/09,27.9,28.21,8302000,29.43,28.58,19.075739 +Emerson Electric Co.,EMR,4/1/09,28,28.19,6783300,29.71,29.53,19.709822 +Emerson Electric Co.,EMR,4/2/09,30.33,30.33,7035700,31.93,31.19,20.81779 +Emerson Electric Co.,EMR,4/3/09,31.15,31.26,5696300,32.15,31.96,21.331726 +Emerson Electric Co.,EMR,4/6/09,30.03,31.54,5936900,31.64,30.89,20.617556 +Emerson Electric Co.,EMR,4/7/09,30.13,32.25,12577300,32.4,30.89,20.617556 +Emerson Electric Co.,EMR,4/8/09,29.76,30.97,6753500,31.6,30.21,20.163687 +Emerson Electric Co.,EMR,4/9/09,31.18,31.22,8004800,32.22,32,21.358423 +Emerson Electric Co.,EMR,4/13/09,30.92,31.75,4852800,31.94,31.6,21.09145 +Emerson Electric Co.,EMR,4/14/09,31,31.59,5749200,32.35,31.4,20.957956 +Emerson Electric Co.,EMR,4/15/09,31.33,31.56,3821100,32.14,31.89,21.285002 +Emerson Electric Co.,EMR,4/16/09,31.81,32.14,5622900,33.17,33.01,22.032547 +Emerson Electric Co.,EMR,4/17/09,32.42,32.8,5804600,33.27,33.04,22.052572 +Emerson Electric Co.,EMR,4/20/09,31.49,32.51,5561400,32.74,31.66,21.13149 +Emerson Electric Co.,EMR,4/21/09,31.25,31.45,4858800,32.69,32.46,21.665459 +Emerson Electric Co.,EMR,4/22/09,32,32.2,5002000,33.69,32.75,21.859013 +Emerson Electric Co.,EMR,4/23/09,31.9,32.75,4160100,33.07,32.76,21.865686 +Emerson Electric Co.,EMR,4/24/09,32.72,32.85,5084400,34,33.6,22.426348 +Emerson Electric Co.,EMR,4/27/09,32.7,33.46,4177600,33.76,33.09,22.085955 +Emerson Electric Co.,EMR,4/28/09,32,32.72,4615400,32.96,32.75,21.859013 +Emerson Electric Co.,EMR,4/29/09,32,32.53,5062000,33.85,33.61,22.433027 +Emerson Electric Co.,EMR,4/30/09,33.77,33.9,5755500,34.98,34.04,22.720022 +Emerson Electric Co.,EMR,5/1/09,34.09,34.86,7958400,36.19,35.58,23.747906 +Emerson Electric Co.,EMR,5/4/09,35.5,35.8,6955800,37.35,37.35,24.929289 +Emerson Electric Co.,EMR,5/5/09,36.43,36.85,5842200,37.35,36.79,24.55551 +Emerson Electric Co.,EMR,5/6/09,36,37.35,5423000,37.35,36.36,24.26852 +Emerson Electric Co.,EMR,5/7/09,34.94,36.79,7307700,36.94,35.46,23.667807 +Emerson Electric Co.,EMR,5/8/09,35.46,35.88,4593200,36.63,36.46,24.335257 +Emerson Electric Co.,EMR,5/11/09,35.18,35.82,4188200,35.87,35.32,23.574366 +Emerson Electric Co.,EMR,5/12/09,34.94,35.6,4928000,35.79,35.44,23.654455 +Emerson Electric Co.,EMR,5/13/09,33.51,34.36,5765900,34.46,33.63,22.657349 +Emerson Electric Co.,EMR,5/14/09,33.33,33.33,3598500,34.33,33.93,22.859457 +Emerson Electric Co.,EMR,5/15/09,33.18,33.91,6764800,34.32,33.75,22.73819 +Emerson Electric Co.,EMR,5/18/09,33.88,34.1,3721500,34.87,34.81,23.452345 +Emerson Electric Co.,EMR,5/19/09,33.67,34.49,5991100,34.5,34.11,22.980732 +Emerson Electric Co.,EMR,5/20/09,33.25,34.44,9193900,34.5,33.31,22.44175 +Emerson Electric Co.,EMR,5/21/09,31.44,33.01,9249600,33.01,31.79,21.417692 +Emerson Electric Co.,EMR,5/22/09,31.64,31.64,5261200,32.75,32.18,21.680443 +Emerson Electric Co.,EMR,5/26/09,31.7,32.17,4801900,33.5,33.25,22.401335 +Emerson Electric Co.,EMR,5/27/09,32.2,33.31,5060800,33.32,32.26,21.73434 +Emerson Electric Co.,EMR,5/28/09,31.71,32.69,4678600,32.69,32.22,21.707401 +Emerson Electric Co.,EMR,5/29/09,31.73,32.46,6643300,32.68,32.09,21.619808 +Emerson Electric Co.,EMR,6/1/09,32.46,32.67,6460900,34.12,33.84,22.798828 +Emerson Electric Co.,EMR,6/2/09,33.78,33.96,5584000,34.9,34.68,23.364758 +Emerson Electric Co.,EMR,6/3/09,33.76,34.57,5616800,34.57,34.21,23.048111 +Emerson Electric Co.,EMR,6/4/09,34,34.41,4439300,34.68,34.57,23.290653 +Emerson Electric Co.,EMR,6/5/09,34.75,34.86,6192900,35.57,35.2,23.715092 +Emerson Electric Co.,EMR,6/8/09,34.42,35.1,5730200,35.43,35.15,23.681404 +Emerson Electric Co.,EMR,6/9/09,34.77,35.21,4221500,35.44,35.11,23.654465 +Emerson Electric Co.,EMR,6/10/09,34.09,35.4,5134500,35.6,34.9,23.51298 +Emerson Electric Co.,EMR,6/11/09,34.83,34.91,5577900,35.54,34.94,23.539919 +Emerson Electric Co.,EMR,6/12/09,34.33,34.8,3594200,35.08,35.07,23.627512 +Emerson Electric Co.,EMR,6/15/09,33.82,34.71,5203100,34.75,34.07,22.953787 +Emerson Electric Co.,EMR,6/16/09,33.24,34.22,4577200,34.32,33.36,22.475435 +Emerson Electric Co.,EMR,6/17/09,32.91,33.26,4863700,33.52,33.07,22.280066 +Emerson Electric Co.,EMR,6/18/09,32.56,33.2,4748100,33.3,33,22.232897 +Emerson Electric Co.,EMR,6/19/09,32.67,33.24,6330500,33.43,32.76,22.071203 +Emerson Electric Co.,EMR,6/22/09,31.67,32.64,5408600,32.64,31.75,21.390745 +Emerson Electric Co.,EMR,6/23/09,31.33,31.8,3830700,31.97,31.67,21.33685 +Emerson Electric Co.,EMR,6/24/09,31.89,31.89,5590000,32.99,32.18,21.680443 +Emerson Electric Co.,EMR,6/25/09,32.02,32.09,6535300,33.42,32.95,22.199211 +Emerson Electric Co.,EMR,6/26/09,32.75,32.88,4627100,33.25,33.09,22.293541 +Emerson Electric Co.,EMR,6/29/09,32.91,33.31,3188800,33.53,33.27,22.414808 +Emerson Electric Co.,EMR,6/30/09,32.3,33.05,5898800,33.41,32.4,21.828663 +Emerson Electric Co.,EMR,7/1/09,32.52,32.56,3553500,33.35,32.88,22.152058 +Emerson Electric Co.,EMR,7/2/09,31.75,32.4,3916400,32.74,31.79,21.417692 +Emerson Electric Co.,EMR,7/6/09,31.11,31.59,4200400,31.84,31.44,21.18189 +Emerson Electric Co.,EMR,7/7/09,30.61,31.31,4303000,31.47,30.63,20.636171 +Emerson Electric Co.,EMR,7/8/09,30.34,30.71,4285800,31.1,30.82,20.764183 +Emerson Electric Co.,EMR,7/9/09,30.8,31.09,3834000,31.27,30.97,20.865234 +Emerson Electric Co.,EMR,7/10/09,30.57,30.73,4505400,31.1,31,20.885447 +Emerson Electric Co.,EMR,7/13/09,30.77,31.14,3852600,31.74,31.71,21.36379 +Emerson Electric Co.,EMR,7/14/09,31.41,31.82,2811900,31.98,31.87,21.471584 +Emerson Electric Co.,EMR,7/15/09,32,32.34,5064800,33.21,33.2,22.367647 +Emerson Electric Co.,EMR,7/16/09,32.9,33.12,6322800,34.55,34.44,23.20306 +Emerson Electric Co.,EMR,7/17/09,33.73,34.24,4317000,34.33,33.97,22.886412 +Emerson Electric Co.,EMR,7/20/09,34.08,34.09,5038400,34.97,34.95,23.546652 +Emerson Electric Co.,EMR,7/21/09,34.85,35.24,5525400,35.74,35.12,23.66119 +Emerson Electric Co.,EMR,7/22/09,34.85,34.97,4274600,35.47,35.29,23.775726 +Emerson Electric Co.,EMR,7/23/09,35.28,35.38,5747400,36.55,36.49,24.584202 +Emerson Electric Co.,EMR,7/24/09,36.16,36.19,4756500,36.85,36.8,24.793053 +Emerson Electric Co.,EMR,7/27/09,36.5,36.74,3676800,37.06,36.89,24.85368 +Emerson Electric Co.,EMR,7/28/09,36.09,36.72,6677200,36.87,36.42,24.53703 +Emerson Electric Co.,EMR,7/29/09,35.66,36.25,4944900,36.26,36.03,24.27428 +Emerson Electric Co.,EMR,7/30/09,36.09,36.68,6247300,37.57,37.05,24.961481 +Emerson Electric Co.,EMR,7/31/09,36.34,37.06,7457100,37.31,36.38,24.510098 +Emerson Electric Co.,EMR,8/3/09,35.52,36.54,9002300,36.7,36.42,24.53703 +Emerson Electric Co.,EMR,8/4/09,34.38,35,13500300,36.36,36.12,24.334917 +Emerson Electric Co.,EMR,8/5/09,34.59,35.65,8923400,35.9,34.83,23.46582 +Emerson Electric Co.,EMR,8/6/09,34.65,34.79,6851100,35.04,34.76,23.41866 +Emerson Electric Co.,EMR,8/7/09,35.01,35.18,5342900,35.83,35.64,24.011534 +Emerson Electric Co.,EMR,8/10/09,35.29,35.54,3980400,35.84,35.79,24.112597 +Emerson Electric Co.,EMR,8/11/09,35.4,35.83,6017900,36.15,35.97,24.233864 +Emerson Electric Co.,EMR,8/12/09,35.58,35.79,6554700,36.42,36.01,24.485445 +Emerson Electric Co.,EMR,8/13/09,35.79,36.27,5087900,36.32,35.91,24.417448 +Emerson Electric Co.,EMR,8/14/09,34.88,35.86,5847400,35.9,35.19,23.927877 +Emerson Electric Co.,EMR,8/17/09,33.93,34.68,4829500,34.9,33.99,23.111921 +Emerson Electric Co.,EMR,8/18/09,33.72,33.72,4174900,34.8,34.72,23.608294 +Emerson Electric Co.,EMR,8/19/09,34.24,34.25,4760100,34.97,34.58,23.5131 +Emerson Electric Co.,EMR,8/20/09,34.24,34.74,5271800,35.15,35.07,23.84629 +Emerson Electric Co.,EMR,8/21/09,35.09,35.34,6069600,36.2,36.02,24.49224 +Emerson Electric Co.,EMR,8/24/09,36.06,36.13,5486400,36.62,36.5,24.818623 +Emerson Electric Co.,EMR,8/25/09,36.46,36.53,8747200,37.71,37.57,25.546192 +Emerson Electric Co.,EMR,8/26/09,37.04,37.57,6884700,37.64,37.56,25.539389 +Emerson Electric Co.,EMR,8/27/09,37.02,37.36,4235000,37.65,37.43,25.451 +Emerson Electric Co.,EMR,8/28/09,36.79,37.65,3910600,37.8,37.2,25.294594 +Emerson Electric Co.,EMR,8/31/09,36.5,36.82,5695100,36.96,36.87,25.07022 +Emerson Electric Co.,EMR,9/1/09,36.02,36.79,7292700,37.24,36.12,24.56024 +Emerson Electric Co.,EMR,9/2/09,35.88,36.09,4695700,36.55,36.23,24.635036 +Emerson Electric Co.,EMR,9/3/09,36.27,36.43,4383000,36.81,36.75,24.988625 +Emerson Electric Co.,EMR,9/4/09,36.6,36.75,3626200,37.5,37.41,25.437405 +Emerson Electric Co.,EMR,9/8/09,37.6,37.76,4953000,38.13,38.03,25.858969 +Emerson Electric Co.,EMR,9/9/09,38.08,38.11,6087700,39,38.78,26.368948 +Emerson Electric Co.,EMR,9/10/09,38.47,38.7,5840000,39.65,39.58,26.91292 +Emerson Electric Co.,EMR,9/11/09,39.25,39.63,4426000,39.98,39.38,26.776922 +Emerson Electric Co.,EMR,9/14/09,38.85,38.99,3566600,39.76,39.58,26.91292 +Emerson Electric Co.,EMR,9/15/09,39.53,39.75,4739200,40.29,40.01,27.20529 +Emerson Electric Co.,EMR,9/16/09,40.14,40.39,6576000,41.44,41.17,27.994051 +Emerson Electric Co.,EMR,9/17/09,40.59,41.1,5229200,41.6,41.24,28.04165 +Emerson Electric Co.,EMR,9/18/09,41.03,41.39,5268500,41.65,41.12,27.960049 +Emerson Electric Co.,EMR,9/21/09,40.04,40.65,4988800,40.8,40.22,27.348087 +Emerson Electric Co.,EMR,9/22/09,40.23,40.29,3948800,40.75,40.58,27.592882 +Emerson Electric Co.,EMR,9/23/09,39.97,40.59,5220900,40.76,40.06,27.239307 +Emerson Electric Co.,EMR,9/24/09,39.22,40.2,5745900,40.59,39.38,26.776922 +Emerson Electric Co.,EMR,9/25/09,38.67,39.07,4962400,39.29,38.92,26.46414 +Emerson Electric Co.,EMR,9/28/09,38.7,38.79,3698000,39.86,39.61,26.9333 +Emerson Electric Co.,EMR,9/29/09,39.64,39.82,5018000,40.33,40.12,27.280083 +Emerson Electric Co.,EMR,9/30/09,39.29,40.04,6502800,40.78,40.08,27.252892 +Emerson Electric Co.,EMR,10/1/09,38.65,40.05,6537700,40.05,39.09,26.579721 +Emerson Electric Co.,EMR,10/2/09,38.21,38.75,5602900,38.91,38.31,26.04936 +Emerson Electric Co.,EMR,10/5/09,38.26,38.44,3989400,38.82,38.68,26.30095 +Emerson Electric Co.,EMR,10/6/09,38.83,38.98,6968500,40.08,39.22,26.668127 +Emerson Electric Co.,EMR,10/7/09,38.58,39.07,4159000,39.36,38.75,26.348549 +Emerson Electric Co.,EMR,10/8/09,38.89,39.26,6240900,39.79,39.02,26.532135 +Emerson Electric Co.,EMR,10/9/09,38.76,39.11,4563500,39.11,39.1,26.58653 +Emerson Electric Co.,EMR,10/12/09,39.16,39.37,3229300,39.71,39.45,26.824516 +Emerson Electric Co.,EMR,10/13/09,38.8,39.29,3845100,39.52,39.12,26.600138 +Emerson Electric Co.,EMR,10/14/09,39.36,39.54,3805600,39.94,39.87,27.1101 +Emerson Electric Co.,EMR,10/15/09,39.46,39.73,3006200,40,39.83,27.082901 +Emerson Electric Co.,EMR,10/16/09,38.9,39.4,4939600,39.65,39.12,26.600138 +Emerson Electric Co.,EMR,10/19/09,39.1,39.26,5481100,40,39.63,26.946909 +Emerson Electric Co.,EMR,10/20/09,39.39,39.76,6272300,40.06,39.59,26.919712 +Emerson Electric Co.,EMR,10/21/09,39.39,39.45,5051100,40.25,39.49,26.851715 +Emerson Electric Co.,EMR,10/22/09,39.15,39.49,4515400,40.23,40.17,27.314096 +Emerson Electric Co.,EMR,10/23/09,39.49,40.3,3443100,40.5,39.68,26.98091 +Emerson Electric Co.,EMR,10/26/09,39.12,39.71,3422100,40.47,39.31,26.72932 +Emerson Electric Co.,EMR,10/27/09,39.01,39.39,4414500,39.72,39.23,26.674923 +Emerson Electric Co.,EMR,10/28/09,38.38,39.04,4644900,39.33,38.45,26.144554 +Emerson Electric Co.,EMR,10/29/09,38.43,38.63,3831500,39.58,39.34,26.749716 +Emerson Electric Co.,EMR,10/30/09,37.71,39.22,9129200,39.35,37.75,25.66858 +Emerson Electric Co.,EMR,11/2/09,37.45,38.03,7985100,38.5,38.15,25.940561 +Emerson Electric Co.,EMR,11/3/09,38.09,38.26,6885200,39.46,38.97,26.498125 +Emerson Electric Co.,EMR,11/4/09,39.15,39.31,6377500,40.5,39.73,27.014902 +Emerson Electric Co.,EMR,11/5/09,39.95,39.95,5077600,41.24,41.12,27.960049 +Emerson Electric Co.,EMR,11/6/09,40.74,41.03,3455100,41.49,41.23,28.034853 +Emerson Electric Co.,EMR,11/9/09,41.48,41.69,4073000,41.94,41.86,28.463219 +Emerson Electric Co.,EMR,11/10/09,41.21,41.58,3515800,41.84,41.42,28.391243 +Emerson Electric Co.,EMR,11/11/09,41.2,41.7,3123200,41.95,41.35,28.343267 +Emerson Electric Co.,EMR,11/12/09,41.17,41.27,4260100,41.83,41.33,28.329569 +Emerson Electric Co.,EMR,11/13/09,41.23,41.39,3031100,41.95,41.77,28.631163 +Emerson Electric Co.,EMR,11/16/09,41.6,41.84,5240100,42.93,42.4,29.062988 +Emerson Electric Co.,EMR,11/17/09,41.82,42.43,3513700,42.65,42.61,29.206945 +Emerson Electric Co.,EMR,11/18/09,42.21,42.65,4079900,42.83,42.77,29.316607 +Emerson Electric Co.,EMR,11/19/09,41.57,42.4,3797500,42.6,41.86,28.692844 +Emerson Electric Co.,EMR,11/20/09,41,41.74,4268000,41.83,41.68,28.569477 +Emerson Electric Co.,EMR,11/23/09,42.09,42.23,2767200,42.81,42.3,28.994452 +Emerson Electric Co.,EMR,11/24/09,41.84,42.3,2969000,42.58,42.25,28.96017 +Emerson Electric Co.,EMR,11/25/09,41.88,42.23,2497700,42.4,42.32,29.008162 +Emerson Electric Co.,EMR,11/27/09,40.79,41.33,1584300,41.79,41.5,28.446085 +Emerson Electric Co.,EMR,11/30/09,41.08,41.38,3859100,41.68,41.41,28.384403 +Emerson Electric Co.,EMR,12/1/09,41.69,41.91,3215000,42.43,42.19,28.919043 +Emerson Electric Co.,EMR,12/2/09,41.59,42.03,4014800,42.43,41.98,28.775095 +Emerson Electric Co.,EMR,12/3/09,41.45,41.9,3058200,42.46,41.47,28.425522 +Emerson Electric Co.,EMR,12/4/09,41.33,41.91,3912400,42.44,42.14,28.884773 +Emerson Electric Co.,EMR,12/7/09,41.94,41.99,3755300,42.54,41.99,28.78197 +Emerson Electric Co.,EMR,12/8/09,40.73,41.89,5232400,41.89,40.83,27.986837 +Emerson Electric Co.,EMR,12/9/09,40.52,40.79,5037300,41.36,41.33,28.329569 +Emerson Electric Co.,EMR,12/10/09,41.51,41.67,3152200,41.97,41.71,28.590029 +Emerson Electric Co.,EMR,12/11/09,41.68,41.81,3817800,42.2,42,28.78882 +Emerson Electric Co.,EMR,12/14/09,42.12,42.12,2840700,42.51,42.41,29.069841 +Emerson Electric Co.,EMR,12/15/09,42,42.35,2867300,42.35,42.21,28.932755 +Emerson Electric Co.,EMR,12/16/09,41.45,42.26,3976800,42.4,41.7,28.58317 +Emerson Electric Co.,EMR,12/17/09,41.15,41.45,4151700,41.74,41.5,28.446085 +Emerson Electric Co.,EMR,12/18/09,41.1,41.62,6327900,41.87,41.78,28.638016 +Emerson Electric Co.,EMR,12/21/09,41.82,41.82,3862900,42.47,42.4,29.062988 +Emerson Electric Co.,EMR,12/22/09,42.44,42.44,2629200,43.1,42.62,29.213787 +Emerson Electric Co.,EMR,12/23/09,42.5,42.8,2066700,43.05,42.91,29.412569 +Emerson Electric Co.,EMR,12/24/09,43.04,43.1,1650100,43.62,43.36,29.721027 +Emerson Electric Co.,EMR,12/28/09,43.17,43.55,1854500,43.7,43.36,29.721027 +Emerson Electric Co.,EMR,12/29/09,43.21,43.42,2338800,43.71,43.37,29.72787 +Emerson Electric Co.,EMR,12/30/09,43,43.26,1992500,43.5,43.34,29.707308 +Emerson Electric Co.,EMR,12/31/09,42.6,43.2,1977300,43.45,42.6,29.20008 +Emerson Electric Co.,EMR,1/4/10,42.73,43.15,3781000,43.4,43.35,29.714169 +Emerson Electric Co.,EMR,1/5/10,43.07,43.38,2707500,43.43,43.42,29.762148 +Emerson Electric Co.,EMR,1/6/10,43.16,43.25,4314700,43.83,43.81,30.029469 +Emerson Electric Co.,EMR,1/7/10,43.29,43.6,3085700,43.84,43.81,30.029469 +Emerson Electric Co.,EMR,1/8/10,43.42,43.73,3477500,44.09,44.06,30.200836 +Emerson Electric Co.,EMR,1/11/10,44.01,44.23,3356800,44.89,44.73,30.660082 +Emerson Electric Co.,EMR,1/12/10,44.17,44.45,4337000,44.76,44.49,30.495575 +Emerson Electric Co.,EMR,1/13/10,44.36,44.64,3564000,44.69,44.52,30.516146 +Emerson Electric Co.,EMR,1/14/10,44.21,44.52,5364100,45,44.94,30.804035 +Emerson Electric Co.,EMR,1/15/10,44.14,44.8,4524600,45.55,44.32,30.37905 +Emerson Electric Co.,EMR,1/19/10,44.1,44.27,3531200,44.74,44.73,30.660082 +Emerson Electric Co.,EMR,1/20/10,43.72,44.38,3225500,44.44,44.24,30.324217 +Emerson Electric Co.,EMR,1/21/10,43.03,44.13,4886300,44.29,43.11,29.549665 +Emerson Electric Co.,EMR,1/22/10,42.06,43.05,4855300,43.42,42.08,28.84365 +Emerson Electric Co.,EMR,1/25/10,42.34,42.71,3132300,42.87,42.51,29.138384 +Emerson Electric Co.,EMR,1/26/10,42.06,42.35,3828700,42.77,42.17,28.905342 +Emerson Electric Co.,EMR,1/27/10,41.45,42.15,5676500,42.27,42.06,28.82995 +Emerson Electric Co.,EMR,1/28/10,41.22,42.21,3799700,42.3,41.67,28.562616 +Emerson Electric Co.,EMR,1/29/10,41.45,41.83,4657700,42.46,41.54,28.473501 +Emerson Electric Co.,EMR,2/1/10,41.79,41.81,4718300,42.56,42.48,29.117823 +Emerson Electric Co.,EMR,2/2/10,42.68,45.28,15023200,47.12,46.77,32.058395 +Emerson Electric Co.,EMR,2/3/10,46.17,46.25,6380900,47.01,46.56,31.914446 +Emerson Electric Co.,EMR,2/4/10,45,46.16,7859700,46.28,45.27,31.030226 +Emerson Electric Co.,EMR,2/5/10,44.36,45.1,7978100,45.65,45.15,30.947973 +Emerson Electric Co.,EMR,2/8/10,44.43,45.07,3976600,45.25,44.47,30.48187 +Emerson Electric Co.,EMR,2/9/10,44.62,44.9,7029900,46.04,45.81,31.40036 +Emerson Electric Co.,EMR,2/10/10,45.06,45.84,5371600,46,45.47,31.396917 +Emerson Electric Co.,EMR,2/11/10,45.2,45.44,5839700,46.62,46.53,32.12885 +Emerson Electric Co.,EMR,2/12/10,45.59,46.06,5373600,46.35,46.21,31.907883 +Emerson Electric Co.,EMR,2/16/10,46.39,46.59,4616500,46.98,46.95,32.41886 +Emerson Electric Co.,EMR,2/17/10,46.66,46.99,4443400,47.21,47.17,32.570755 +Emerson Electric Co.,EMR,2/18/10,47.02,47.06,4173200,47.78,47.73,32.957443 +Emerson Electric Co.,EMR,2/19/10,47.39,47.51,5662300,48.14,48.08,33.199123 +Emerson Electric Co.,EMR,2/22/10,47.71,48.19,4409600,48.39,48.21,33.288876 +Emerson Electric Co.,EMR,2/23/10,47,48.06,5196900,48.2,47.12,32.53623 +Emerson Electric Co.,EMR,2/24/10,46.95,47.16,5654500,48.21,48.16,33.25435 +Emerson Electric Co.,EMR,2/25/10,46.69,47.49,5332700,47.8,47.7,32.936733 +Emerson Electric Co.,EMR,2/26/10,47.05,47.77,5693700,48.03,47.34,32.68814 +Emerson Electric Co.,EMR,3/1/10,47.19,47.58,4928500,47.58,47.37,32.70887 +Emerson Electric Co.,EMR,3/2/10,47.45,47.59,3286600,47.9,47.63,32.888405 +Emerson Electric Co.,EMR,3/3/10,47.78,47.83,3589100,48.32,47.91,33.08173 +Emerson Electric Co.,EMR,3/4/10,47.67,47.96,3283800,48.29,47.95,33.109352 +Emerson Electric Co.,EMR,3/5/10,48.14,48.28,3748300,48.89,48.49,33.482224 +Emerson Electric Co.,EMR,3/8/10,47.95,48.56,4086200,48.59,47.98,33.13007 +Emerson Electric Co.,EMR,3/9/10,47.66,47.88,2992100,48.19,47.99,33.136982 +Emerson Electric Co.,EMR,3/10/10,47.65,48.12,3558800,48.28,47.99,33.136982 +Emerson Electric Co.,EMR,3/11/10,47.4,47.8,3500800,47.95,47.95,33.109352 +Emerson Electric Co.,EMR,3/12/10,47.62,48.15,2360500,48.18,48.09,33.206024 +Emerson Electric Co.,EMR,3/15/10,47.88,47.95,3114300,48.35,48.35,33.385548 +Emerson Electric Co.,EMR,3/16/10,48.17,48.44,2714200,48.77,48.69,33.62032 +Emerson Electric Co.,EMR,3/17/10,48.7,48.75,2631800,49.15,48.89,33.758427 +Emerson Electric Co.,EMR,3/18/10,48.55,48.98,2042800,49.05,48.98,33.820564 +Emerson Electric Co.,EMR,3/19/10,48.38,48.62,3959400,49.28,48.62,33.57198 +Emerson Electric Co.,EMR,3/22/10,48.2,48.27,2495100,48.92,48.82,33.710087 +Emerson Electric Co.,EMR,3/23/10,48.83,48.95,3046200,49.71,49.54,34.207245 +Emerson Electric Co.,EMR,3/24/10,48.91,49.56,3359300,49.79,49.13,33.92414 +Emerson Electric Co.,EMR,3/25/10,49.27,49.55,4452200,50,49.49,34.172718 +Emerson Electric Co.,EMR,3/26/10,49.56,49.56,4721800,50.2,49.8,34.38678 +Emerson Electric Co.,EMR,3/29/10,49.64,49.93,2436800,50.03,49.83,34.407486 +Emerson Electric Co.,EMR,3/30/10,49.89,49.96,4249100,51.1,50.81,35.08418 +Emerson Electric Co.,EMR,3/31/10,50.23,50.59,4253500,50.87,50.34,34.759647 +Emerson Electric Co.,EMR,4/1/10,50.43,50.52,2095700,51.05,50.83,35.097977 +Emerson Electric Co.,EMR,4/5/10,50.71,51,2666100,51.36,51.33,35.443233 +Emerson Electric Co.,EMR,4/6/10,50.82,51.31,2803600,51.31,50.98,35.201546 +Emerson Electric Co.,EMR,4/7/10,50.04,50.82,4696000,50.96,50.45,34.8356 +Emerson Electric Co.,EMR,4/8/10,50.13,50.5,3161900,51.01,50.94,35.173946 +Emerson Electric Co.,EMR,4/9/10,50.52,50.99,2535700,51.22,50.8,35.077263 +Emerson Electric Co.,EMR,4/12/10,50.61,50.77,1954100,51.13,50.79,35.070362 +Emerson Electric Co.,EMR,4/13/10,50.63,50.68,2904100,51.27,51.15,35.31895 +Emerson Electric Co.,EMR,4/14/10,50.89,51.12,3393800,52,51.9,35.836815 +Emerson Electric Co.,EMR,4/15/10,51.7,51.88,6137200,53.05,52.95,36.56184 +Emerson Electric Co.,EMR,4/16/10,51.49,52.77,5591200,52.88,51.8,35.767765 +Emerson Electric Co.,EMR,4/19/10,50.94,51.52,2862200,51.9,51.65,35.664196 +Emerson Electric Co.,EMR,4/20/10,51.68,52.08,3134100,52.31,52.1,35.974922 +Emerson Electric Co.,EMR,4/21/10,51.46,52.04,3059400,52.28,51.91,35.84371 +Emerson Electric Co.,EMR,4/22/10,50.51,51.4,4232700,52.62,52.59,36.313263 +Emerson Electric Co.,EMR,4/23/10,51.72,52.6,4440400,52.79,52.74,36.416824 +Emerson Electric Co.,EMR,4/26/10,52.49,52.85,3688600,53.07,52.61,36.327076 +Emerson Electric Co.,EMR,4/27/10,50.77,52.34,5792600,52.71,50.9,35.146313 +Emerson Electric Co.,EMR,4/28/10,50.94,51.28,6426900,52.68,52.47,36.230396 +Emerson Electric Co.,EMR,4/29/10,52.7,52.94,4594000,53.35,53.21,36.74137 +Emerson Electric Co.,EMR,4/30/10,52.16,53.17,3579700,53.5,52.23,36.064682 +Emerson Electric Co.,EMR,5/3/10,52.53,52.53,3680400,53.73,53.62,37.024475 +Emerson Electric Co.,EMR,5/4/10,49.34,50.66,13058000,51.7,50.18,34.64916 +Emerson Electric Co.,EMR,5/5/10,48.6,49.71,6735200,50.21,49.02,33.84819 +Emerson Electric Co.,EMR,5/6/10,46,48.78,9712200,49.76,48.44,33.4477 +Emerson Electric Co.,EMR,5/7/10,46.58,48.47,13256100,49.08,48.47,33.468422 +Emerson Electric Co.,EMR,5/10/10,49.37,49.96,5940800,51.69,50.85,35.11179 +Emerson Electric Co.,EMR,5/11/10,49.5,50.3,7403900,50.74,49.9,34.455822 +Emerson Electric Co.,EMR,5/12/10,49.29,49.73,5520900,50.38,50.27,34.945904 +Emerson Electric Co.,EMR,5/13/10,50.01,50.06,5104000,50.89,50.33,34.987625 +Emerson Electric Co.,EMR,5/14/10,48.46,49.77,6810000,50.03,49.06,34.104767 +Emerson Electric Co.,EMR,5/17/10,47,49.11,10369500,49.22,47.89,33.29142 +Emerson Electric Co.,EMR,5/18/10,47.78,48.1,6813200,49.03,47.97,33.347034 +Emerson Electric Co.,EMR,5/19/10,46.02,47.62,7928200,47.82,46.83,32.554554 +Emerson Electric Co.,EMR,5/20/10,45.34,45.78,12107300,46.77,46.01,31.984512 +Emerson Electric Co.,EMR,5/21/10,44.5,45.24,10472200,46.46,45.93,31.928904 +Emerson Electric Co.,EMR,5/24/10,45.31,45.59,5911200,46.09,45.38,31.546555 +Emerson Electric Co.,EMR,5/25/10,43.41,43.76,7434200,45.7,45.6,31.699501 +Emerson Electric Co.,EMR,5/26/10,45.3,46.1,5748700,46.57,45.54,31.657784 +Emerson Electric Co.,EMR,5/27/10,46.15,46.42,4213500,47.37,47.36,32.922997 +Emerson Electric Co.,EMR,5/28/10,46,47.29,4097800,47.5,46.44,32.283436 +Emerson Electric Co.,EMR,6/1/10,45.55,45.94,4573100,46.97,45.6,31.699501 +Emerson Electric Co.,EMR,6/2/10,45.58,45.79,3304700,46.91,46.89,32.596252 +Emerson Electric Co.,EMR,6/3/10,46.75,47.06,2939900,47.72,47.28,32.867367 +Emerson Electric Co.,EMR,6/4/10,44.71,46.08,5245900,46.53,44.97,31.26154 +Emerson Electric Co.,EMR,6/7/10,43.68,45.06,5964600,45.15,43.7,30.37869 +Emerson Electric Co.,EMR,6/8/10,43.1,43.79,5256400,44.49,44.24,30.75408 +Emerson Electric Co.,EMR,6/9/10,43.8,44.46,4468800,45.11,43.99,30.58028 +Emerson Electric Co.,EMR,6/10/10,44.92,45.08,3945600,45.9,45.88,31.894138 +Emerson Electric Co.,EMR,6/11/10,45.09,45.45,3064800,45.85,45.77,31.81768 +Emerson Electric Co.,EMR,6/14/10,45.37,45.9,3454400,46.23,45.45,31.595219 +Emerson Electric Co.,EMR,6/15/10,45.61,45.65,4702200,47.47,47.45,32.985558 +Emerson Electric Co.,EMR,6/16/10,46.98,47.18,2526200,47.52,47.3,32.88129 +Emerson Electric Co.,EMR,6/17/10,46.5,47.44,2873100,47.67,47.23,32.832607 +Emerson Electric Co.,EMR,6/18/10,47.02,47.29,3746300,47.57,47.47,32.99946 +Emerson Electric Co.,EMR,6/21/10,47.32,48.07,3708500,48.71,47.64,33.11763 +Emerson Electric Co.,EMR,6/22/10,46.31,47.57,3765400,48.07,46.39,32.24867 +Emerson Electric Co.,EMR,6/23/10,45.37,46.36,3488000,46.43,46,31.977564 +Emerson Electric Co.,EMR,6/24/10,44.34,45.9,5284000,45.91,44.59,30.997374 +Emerson Electric Co.,EMR,6/25/10,44.11,44.65,5245600,45.1,44.89,31.205942 +Emerson Electric Co.,EMR,6/28/10,44.48,45.17,4833500,45.26,44.85,31.17812 +Emerson Electric Co.,EMR,6/29/10,42.69,43.9,9282100,44.14,43.29,30.093664 +Emerson Electric Co.,EMR,6/30/10,42.94,43.14,7439400,44.2,43.69,30.371729 +Emerson Electric Co.,EMR,7/1/10,42.73,43.5,8165400,43.82,43.7,30.37869 +Emerson Electric Co.,EMR,7/2/10,43.03,43.71,4427500,44.16,43.42,30.184042 +Emerson Electric Co.,EMR,7/6/10,43.09,44.19,4747100,44.46,43.4,30.170124 +Emerson Electric Co.,EMR,7/7/10,43.27,43.41,6240300,45.14,45.09,31.34496 +Emerson Electric Co.,EMR,7/8/10,45.02,45.43,4223700,45.94,45.93,31.928904 +Emerson Electric Co.,EMR,7/9/10,45.84,45.99,3868400,46.44,46.42,32.26952 +Emerson Electric Co.,EMR,7/12/10,45.61,46.12,5260100,46.5,45.69,31.762054 +Emerson Electric Co.,EMR,7/13/10,46.2,46.21,5161100,46.95,46.46,32.297333 +Emerson Electric Co.,EMR,7/14/10,45.94,46.2,4207400,46.5,46.47,32.30429 +Emerson Electric Co.,EMR,7/15/10,45.68,46.52,3424400,46.66,46.56,32.366867 +Emerson Electric Co.,EMR,7/16/10,45.09,46.13,4677500,46.29,45.22,31.435337 +Emerson Electric Co.,EMR,7/19/10,44.86,45.42,3034600,45.68,45.55,31.664743 +Emerson Electric Co.,EMR,7/20/10,44.8,44.99,5974200,47.12,47.05,32.707485 +Emerson Electric Co.,EMR,7/21/10,47,47.38,7738500,47.99,47.42,32.96469 +Emerson Electric Co.,EMR,7/22/10,48.03,48.05,5379000,49.14,48.84,33.951836 +Emerson Electric Co.,EMR,7/23/10,48.68,48.82,6527000,50.65,50.57,35.154465 +Emerson Electric Co.,EMR,7/26/10,50.25,50.41,4683200,51.17,50.6,35.17532 +Emerson Electric Co.,EMR,7/27/10,49.83,50.89,5208800,50.97,50.29,34.959816 +Emerson Electric Co.,EMR,7/28/10,49.8,50.02,3574400,50.53,50.44,35.064083 +Emerson Electric Co.,EMR,7/29/10,49.49,50.83,5360800,51.07,49.78,34.60528 +Emerson Electric Co.,EMR,7/30/10,49.07,49.28,6355400,49.81,49.54,34.438442 +Emerson Electric Co.,EMR,8/2/10,49.99,50.3,4562800,51.1,50.85,35.349113 +Emerson Electric Co.,EMR,8/3/10,50.58,51.52,7264900,51.8,50.84,35.34216 +Emerson Electric Co.,EMR,8/4/10,50.12,50.87,6755500,51.15,50.44,35.064083 +Emerson Electric Co.,EMR,8/5/10,49.82,50.13,5405100,50.57,50.51,35.11274 +Emerson Electric Co.,EMR,8/6/10,49.55,49.98,3674000,50.44,50.37,35.01543 +Emerson Electric Co.,EMR,8/9/10,49.93,50.51,2168100,50.63,50.45,35.07104 +Emerson Electric Co.,EMR,8/10/10,49.76,50.02,5340000,51.02,50.75,35.279594 +Emerson Electric Co.,EMR,8/11/10,48.07,49.71,3850600,49.77,48.33,33.82054 +Emerson Electric Co.,EMR,8/12/10,47.28,47.75,3368000,48.56,48.38,33.855545 +Emerson Electric Co.,EMR,8/13/10,47.93,48.15,2727400,48.45,48.23,33.750572 +Emerson Electric Co.,EMR,8/16/10,47.32,47.87,2195300,48.27,48.05,33.624607 +Emerson Electric Co.,EMR,8/17/10,48.38,48.55,4235900,49.43,48.66,34.051476 +Emerson Electric Co.,EMR,8/18/10,48.25,48.67,4258400,48.81,48.6,34.009487 +Emerson Electric Co.,EMR,8/19/10,47.11,48.34,3533700,48.46,47.39,33.162743 +Emerson Electric Co.,EMR,8/20/10,46.18,47.09,4607800,47.29,46.68,32.665897 +Emerson Electric Co.,EMR,8/23/10,46.97,47.01,4612900,47.69,47.1,32.9598 +Emerson Electric Co.,EMR,8/24/10,45.07,46.36,6319900,46.57,46.02,32.204044 +Emerson Electric Co.,EMR,8/25/10,44.87,45.49,4505200,45.99,45.81,32.0571 +Emerson Electric Co.,EMR,8/26/10,45.21,46.1,3478600,46.38,45.42,31.784174 +Emerson Electric Co.,EMR,8/27/10,45.37,45.84,4403400,46.97,46.88,32.80586 +Emerson Electric Co.,EMR,8/30/10,46.52,46.64,3624700,47.06,46.56,32.581936 +Emerson Electric Co.,EMR,8/31/10,45.92,46.29,4716100,47.09,46.65,32.644905 +Emerson Electric Co.,EMR,9/1/10,47.14,47.43,5249900,48.73,48.56,33.9815 +Emerson Electric Co.,EMR,9/2/10,48.33,48.38,2961900,49.17,49.13,34.38037 +Emerson Electric Co.,EMR,9/3/10,49.35,49.85,2650300,50.06,49.76,34.82123 +Emerson Electric Co.,EMR,9/7/10,49.24,49.52,3980400,50.09,49.76,34.82123 +Emerson Electric Co.,EMR,9/8/10,49.74,49.78,3324600,50.73,50.01,34.996162 +Emerson Electric Co.,EMR,9/9/10,50.05,50.7,4472900,50.82,50.23,35.150124 +Emerson Electric Co.,EMR,9/10/10,49.63,50.39,4305700,50.41,49.81,34.85621 +Emerson Electric Co.,EMR,9/13/10,50.42,50.46,3335100,50.92,50.55,35.374058 +Emerson Electric Co.,EMR,9/14/10,50.1,50.52,2495000,50.87,50.55,35.374058 +Emerson Electric Co.,EMR,9/15/10,49.75,50.36,3774800,50.41,50.05,35.024166 +Emerson Electric Co.,EMR,9/16/10,49.7,49.73,4537700,50.76,50.58,35.395058 +Emerson Electric Co.,EMR,9/17/10,50.26,50.83,4575700,51.31,51.22,35.84291 +Emerson Electric Co.,EMR,9/20/10,51.18,51.38,3146900,52.37,52.26,36.57069 +Emerson Electric Co.,EMR,9/21/10,52.18,52.31,4436500,52.89,52.48,36.724648 +Emerson Electric Co.,EMR,9/22/10,51.56,52.47,3716000,52.63,51.68,36.164814 +Emerson Electric Co.,EMR,9/23/10,50.83,51.47,3440600,51.83,51.18,35.814922 +Emerson Electric Co.,EMR,9/24/10,51.66,51.69,6865700,53.82,53.46,37.41043 +Emerson Electric Co.,EMR,9/27/10,52.91,53.5,4104000,53.65,52.95,37.053535 +Emerson Electric Co.,EMR,9/28/10,52.18,53.18,6171400,53.24,52.9,37.01857 +Emerson Electric Co.,EMR,9/29/10,52.58,52.69,4806800,53.02,52.89,37.01155 +Emerson Electric Co.,EMR,9/30/10,52.32,53.15,4651000,53.5,52.66,36.8506 +Emerson Electric Co.,EMR,10/1/10,52.94,53.04,5212500,53.67,53.67,37.55739 +Emerson Electric Co.,EMR,10/4/10,52.64,53.45,3695900,53.98,53.08,37.144516 +Emerson Electric Co.,EMR,10/5/10,53.24,53.7,5930000,53.99,53.8,37.64835 +Emerson Electric Co.,EMR,10/6/10,53.41,53.78,3415500,53.91,53.55,37.47342 +Emerson Electric Co.,EMR,10/7/10,52.98,53.76,3210100,53.76,53.27,37.27748 +Emerson Electric Co.,EMR,10/8/10,52.93,53.25,2672400,53.62,53.42,37.382446 +Emerson Electric Co.,EMR,10/11/10,53.05,53.49,2008400,53.67,53.19,37.2215 +Emerson Electric Co.,EMR,10/12/10,52.12,53,3920600,53.25,53,37.08852 +Emerson Electric Co.,EMR,10/13/10,53.12,53.19,3654900,54.04,53.91,37.725334 +Emerson Electric Co.,EMR,10/14/10,53.53,53.97,3162300,54.18,53.9,37.71834 +Emerson Electric Co.,EMR,10/15/10,53.19,54.05,2634200,54.35,53.67,37.55739 +Emerson Electric Co.,EMR,10/18/10,53.47,53.76,2348300,54.12,53.82,37.662354 +Emerson Electric Co.,EMR,10/19/10,52.23,52.96,3430100,53.34,52.76,36.92058 +Emerson Electric Co.,EMR,10/20/10,52.8,52.99,2831200,54.19,53.98,37.774326 +Emerson Electric Co.,EMR,10/21/10,54.1,54.27,4213800,55,54.8,38.34814 +Emerson Electric Co.,EMR,10/22/10,54.2,54.82,2188200,54.82,54.51,38.145203 +Emerson Electric Co.,EMR,10/25/10,54.57,54.78,4008900,55.25,54.95,38.45311 +Emerson Electric Co.,EMR,10/26/10,54.27,54.82,2689600,55.13,54.79,38.341145 +Emerson Electric Co.,EMR,10/27/10,53.62,54.35,2537300,54.49,54.44,38.096222 +Emerson Electric Co.,EMR,10/28/10,54.36,55,4932200,55.44,54.83,38.36914 +Emerson Electric Co.,EMR,10/29/10,54.21,54.56,3332600,55.11,54.9,38.418118 +Emerson Electric Co.,EMR,11/1/10,55.06,55.34,6514200,56.01,55.97,39.166885 +Emerson Electric Co.,EMR,11/2/10,53.75,54.55,8908000,55.07,54.72,38.292164 +Emerson Electric Co.,EMR,11/3/10,53.73,55.06,4896400,55.13,54.58,38.1942 +Emerson Electric Co.,EMR,11/4/10,55.26,55.28,4706800,56.79,56.75,39.71272 +Emerson Electric Co.,EMR,11/5/10,56.57,56.84,3649000,57.29,57.28,40.083607 +Emerson Electric Co.,EMR,11/8/10,56.36,57.02,3123900,57.17,56.86,39.789696 +Emerson Electric Co.,EMR,11/9/10,55.82,56.59,5525700,56.79,56.18,39.55384 +Emerson Electric Co.,EMR,11/10/10,55.12,56.03,3247300,56.14,56.07,39.476387 +Emerson Electric Co.,EMR,11/11/10,55.46,55.63,2764400,56.06,55.91,39.363747 +Emerson Electric Co.,EMR,11/12/10,54.85,55.61,2728000,55.8,55.37,38.98355 +Emerson Electric Co.,EMR,11/15/10,55.55,55.64,2480200,56.18,55.59,39.138443 +Emerson Electric Co.,EMR,11/16/10,54.28,55.04,3723100,55.27,54.63,38.462547 +Emerson Electric Co.,EMR,11/17/10,54.1,54.35,2840300,54.82,54.35,38.26542 +Emerson Electric Co.,EMR,11/18/10,54.87,54.87,3338800,55.62,55.28,38.92019 +Emerson Electric Co.,EMR,11/19/10,54.68,55.34,3345400,55.79,55.75,39.251102 +Emerson Electric Co.,EMR,11/22/10,54.82,55.27,2462800,55.78,55.7,39.215885 +Emerson Electric Co.,EMR,11/23/10,54.54,54.92,3958900,55.2,55.1,38.793472 +Emerson Electric Co.,EMR,11/24/10,55.3,55.52,4023200,56.29,56.26,39.610157 +Emerson Electric Co.,EMR,11/26/10,55.46,55.63,1123100,55.89,55.6,39.145496 +Emerson Electric Co.,EMR,11/29/10,54.63,55.42,3017800,55.49,55.38,38.990604 +Emerson Electric Co.,EMR,11/30/10,54.3,54.6,4932800,55.36,55.07,38.77234 +Emerson Electric Co.,EMR,12/1/10,55.7,55.93,5442500,56.08,55.98,39.41304 +Emerson Electric Co.,EMR,12/2/10,55.94,56.13,3516700,57,56.86,40.032578 +Emerson Electric Co.,EMR,12/3/10,56.4,56.44,2685200,56.96,56.84,40.01851 +Emerson Electric Co.,EMR,12/6/10,56.31,56.44,3359000,57.11,56.91,40.067814 +Emerson Electric Co.,EMR,12/7/10,56.37,57.5,4492400,57.62,56.51,39.786175 +Emerson Electric Co.,EMR,12/8/10,56.03,56.47,3656300,57.06,56.33,39.65945 +Emerson Electric Co.,EMR,12/9/10,56.35,56.59,4108700,56.89,56.78,39.97628 +Emerson Electric Co.,EMR,12/10/10,56.74,57.05,3711500,57.64,57.64,40.581757 +Emerson Electric Co.,EMR,12/13/10,57.55,58,4664500,58.54,57.84,40.72256 +Emerson Electric Co.,EMR,12/14/10,57.67,57.68,3707800,58.1,57.98,40.821136 +Emerson Electric Co.,EMR,12/15/10,57.88,57.97,3115500,58.69,57.94,40.792957 +Emerson Electric Co.,EMR,12/16/10,57.8,58,2939700,58.71,58.68,41.313976 +Emerson Electric Co.,EMR,12/17/10,58.05,58.74,4479100,58.74,58.33,41.067562 +Emerson Electric Co.,EMR,12/20/10,57.74,58.34,3566700,58.41,57.89,40.757774 +Emerson Electric Co.,EMR,12/21/10,58.05,58.24,2145300,58.5,58.27,41.02531 +Emerson Electric Co.,EMR,12/22/10,57.83,58.41,2088500,58.42,58.02,40.849297 +Emerson Electric Co.,EMR,12/23/10,57.26,58.01,2204100,58.09,57.47,40.462067 +Emerson Electric Co.,EMR,12/27/10,57.08,57.38,2002900,57.38,57.27,40.321255 +Emerson Electric Co.,EMR,12/28/10,56.74,57.5,2043400,57.5,57.18,40.2579 +Emerson Electric Co.,EMR,12/29/10,57.16,57.25,1729200,57.62,57.35,40.377586 +Emerson Electric Co.,EMR,12/30/10,57.17,57.17,1292300,57.59,57.36,40.38462 +Emerson Electric Co.,EMR,12/31/10,57.07,57.34,1275300,57.43,57.17,40.25085 +Emerson Electric Co.,EMR,1/3/11,57.2,57.61,5467400,57.65,57.24,40.300144 +Emerson Electric Co.,EMR,1/4/11,56.16,57.21,4479600,57.42,56.5,39.779133 +Emerson Electric Co.,EMR,1/5/11,56.17,56.17,4289700,57.27,57.2,40.27198 +Emerson Electric Co.,EMR,1/6/11,56.76,57.09,3558300,57.33,57.06,40.1734 +Emerson Electric Co.,EMR,1/7/11,56.52,57.05,2610300,57.38,56.83,40.01148 +Emerson Electric Co.,EMR,1/10/11,56.84,57.36,3879600,57.55,57.18,40.2579 +Emerson Electric Co.,EMR,1/11/11,57.17,57.33,3852300,57.97,57.95,40.800014 +Emerson Electric Co.,EMR,1/12/11,58.04,58.31,2323400,58.46,58.21,40.983067 +Emerson Electric Co.,EMR,1/13/11,57.71,58.27,1950900,58.4,58,40.835217 +Emerson Electric Co.,EMR,1/14/11,57.47,57.87,3497200,58.38,58.16,40.947876 +Emerson Electric Co.,EMR,1/18/11,57.98,58.32,2797400,58.32,58.1,40.905624 +Emerson Electric Co.,EMR,1/19/11,57.64,57.95,3568200,58.16,57.91,40.771862 +Emerson Electric Co.,EMR,1/20/11,56.91,57.67,3973500,57.8,57.48,40.46911 +Emerson Electric Co.,EMR,1/21/11,57.39,57.95,3347900,58.27,57.54,40.51136 +Emerson Electric Co.,EMR,1/24/11,57.32,57.49,2722000,58.14,58.02,40.849297 +Emerson Electric Co.,EMR,1/25/11,57.57,57.86,2282100,58.18,58.18,40.96194 +Emerson Electric Co.,EMR,1/26/11,58.24,58.24,6740200,59.69,59.08,41.595604 +Emerson Electric Co.,EMR,1/27/11,58.46,58.92,4177300,59.14,58.49,41.18021 +Emerson Electric Co.,EMR,1/28/11,56.84,58.63,5037900,58.85,56.96,40.102997 +Emerson Electric Co.,EMR,1/31/11,57.11,57.32,8964000,58.91,58.88,41.454792 +Emerson Electric Co.,EMR,2/1/11,57.73,58.32,8033300,59.76,59.76,42.07436 +Emerson Electric Co.,EMR,2/2/11,59.59,59.94,3599300,60.28,59.85,42.137714 +Emerson Electric Co.,EMR,2/3/11,59.15,59.82,3368700,60.39,60.24,42.412308 +Emerson Electric Co.,EMR,2/4/11,59.9,60.29,3230800,60.63,60.59,42.65871 +Emerson Electric Co.,EMR,2/7/11,60.48,60.92,2957500,60.97,60.85,42.841774 +Emerson Electric Co.,EMR,2/8/11,60.77,61,3716700,61.62,61.33,43.179733 +Emerson Electric Co.,EMR,2/9/11,60.63,61,2635100,61.2,60.99,43.183258 +Emerson Electric Co.,EMR,2/10/11,60.49,60.72,4005000,61.71,60.89,43.11246 +Emerson Electric Co.,EMR,2/11/11,60.55,60.69,2742000,61.72,61.56,43.586853 +Emerson Electric Co.,EMR,2/14/11,61.27,61.46,2458700,61.93,61.85,43.792183 +Emerson Electric Co.,EMR,2/15/11,61.04,61.47,2712700,61.72,61.55,43.579765 +Emerson Electric Co.,EMR,2/16/11,61.31,61.63,3456000,61.85,61.59,43.608074 +Emerson Electric Co.,EMR,2/17/11,61.34,61.6,2827600,61.99,61.66,43.65765 +Emerson Electric Co.,EMR,2/18/11,61.46,61.79,3861100,62.24,61.78,43.742622 +Emerson Electric Co.,EMR,2/22/11,60.25,60.89,4168700,61.31,60.43,42.786766 +Emerson Electric Co.,EMR,2/23/11,59.15,60.43,4447000,60.67,59.46,42.09997 +Emerson Electric Co.,EMR,2/24/11,58.72,59.22,4284400,59.65,59.23,41.93712 +Emerson Electric Co.,EMR,2/25/11,59.36,59.43,2416900,60.17,59.97,42.461063 +Emerson Electric Co.,EMR,2/28/11,59.24,60.17,4129000,60.25,59.66,42.24157 +Emerson Electric Co.,EMR,3/1/11,57.94,60.04,5236600,60.22,58.16,41.17952 +Emerson Electric Co.,EMR,3/2/11,58.15,58.3,4440400,59.52,58.92,41.717613 +Emerson Electric Co.,EMR,3/3/11,59.49,59.67,2799900,60.65,60.53,42.85756 +Emerson Electric Co.,EMR,3/4/11,59.18,60.35,2817000,60.51,59.74,42.298225 +Emerson Electric Co.,EMR,3/7/11,58.79,60.03,2675500,60.3,59.08,41.830917 +Emerson Electric Co.,EMR,3/8/11,58.65,59.04,3693100,60.37,60.15,42.588516 +Emerson Electric Co.,EMR,3/9/11,59.55,60.02,2174000,60.42,60.08,42.53895 +Emerson Electric Co.,EMR,3/10/11,58.57,59.5,4105500,59.5,58.89,41.696384 +Emerson Electric Co.,EMR,3/11/11,58.52,58.75,2521000,59.7,59.41,42.064568 +Emerson Electric Co.,EMR,3/14/11,58.27,59.04,3150100,59.47,58.92,41.717613 +Emerson Electric Co.,EMR,3/15/11,56.59,56.87,3792300,58.55,58.18,41.193676 +Emerson Electric Co.,EMR,3/16/11,55.86,57.99,7594200,58.12,56.35,39.897964 +Emerson Electric Co.,EMR,3/17/11,56.81,57.21,3688100,57.92,57.23,40.521046 +Emerson Electric Co.,EMR,3/18/11,56.65,57.69,7755000,58.07,57.14,40.457314 +Emerson Electric Co.,EMR,3/21/11,57.54,57.54,2803700,58.68,58.14,41.165337 +Emerson Electric Co.,EMR,3/22/11,57.08,58.03,4292700,58.12,57.42,40.655556 +Emerson Electric Co.,EMR,3/23/11,56.71,57.25,4094000,57.45,57.27,40.549362 +Emerson Electric Co.,EMR,3/24/11,57.18,57.62,4184000,57.88,57.63,40.804268 +Emerson Electric Co.,EMR,3/25/11,57.55,57.84,3007800,58,57.82,40.938786 +Emerson Electric Co.,EMR,3/28/11,57.18,58.32,8086400,58.36,57.21,40.506874 +Emerson Electric Co.,EMR,3/29/11,56.22,57.1,7416100,57.17,57.11,40.436073 +Emerson Electric Co.,EMR,3/30/11,57.22,57.51,6671000,57.96,57.41,40.64849 +Emerson Electric Co.,EMR,3/31/11,57.72,58.01,7202200,58.89,58.43,41.37069 +Emerson Electric Co.,EMR,4/1/11,58.5,58.86,4338200,59.25,59,41.774273 +Emerson Electric Co.,EMR,4/4/11,58.72,59.1,4101200,59.43,58.8,41.63267 +Emerson Electric Co.,EMR,4/5/11,58.37,58.65,4007300,59.25,58.94,41.731777 +Emerson Electric Co.,EMR,4/6/11,58.28,59.19,3869000,59.26,58.56,41.462734 +Emerson Electric Co.,EMR,4/7/11,58.01,58.4,3187200,58.76,58.28,41.264473 +Emerson Electric Co.,EMR,4/8/11,57.45,58.57,2493400,58.78,57.75,40.889217 +Emerson Electric Co.,EMR,4/11/11,57.36,57.77,2713700,58.09,57.64,40.811337 +Emerson Electric Co.,EMR,4/12/11,56.73,57.18,4219200,57.31,57.16,40.471466 +Emerson Electric Co.,EMR,4/13/11,56.85,57.55,2725000,57.55,57.24,40.528122 +Emerson Electric Co.,EMR,4/14/11,56.44,56.86,3103900,57.52,57.41,40.64849 +Emerson Electric Co.,EMR,4/15/11,57.51,57.77,4473000,58.18,57.55,40.74761 +Emerson Electric Co.,EMR,4/18/11,55.72,56.94,4069100,56.94,56.56,40.046654 +Emerson Electric Co.,EMR,4/19/11,56.18,56.8,4498600,56.88,56.73,40.167015 +Emerson Electric Co.,EMR,4/20/11,57.41,58.17,5414500,58.36,58.29,41.271557 +Emerson Electric Co.,EMR,4/21/11,58.34,58.7,4657300,59.19,59.14,41.87339 +Emerson Electric Co.,EMR,4/25/11,58.34,59.17,3210000,59.17,58.55,41.455643 +Emerson Electric Co.,EMR,4/26/11,58.91,58.91,3400000,60.15,59.58,42.18493 +Emerson Electric Co.,EMR,4/27/11,58.87,60.2,4206500,60.3,60.03,42.503548 +Emerson Electric Co.,EMR,4/28/11,59.73,60.1,2745400,60.28,60.05,42.51771 +Emerson Electric Co.,EMR,4/29/11,60.18,60.21,3922200,60.84,60.77,43.02752 +Emerson Electric Co.,EMR,5/2/11,60.67,61.08,4959500,61.29,60.81,43.055813 +Emerson Electric Co.,EMR,5/3/11,56.77,58.87,12972800,59,56.89,40.28031 +Emerson Electric Co.,EMR,5/4/11,55.7,56.89,8948100,57.42,55.84,39.536865 +Emerson Electric Co.,EMR,5/5/11,54.58,55.61,8059900,56.08,55.03,38.963352 +Emerson Electric Co.,EMR,5/6/11,55.4,56.12,6761800,56.5,55.66,39.40942 +Emerson Electric Co.,EMR,5/9/11,55.11,55.83,4354900,56.49,56.18,39.7776 +Emerson Electric Co.,EMR,5/10/11,55.34,56.52,7708100,56.52,55.37,39.20409 +Emerson Electric Co.,EMR,5/11/11,54.38,55.25,6830400,55.26,54.49,38.822918 +Emerson Electric Co.,EMR,5/12/11,53.5,54.11,6529600,54.55,54.24,38.6448 +Emerson Electric Co.,EMR,5/13/11,53.12,54.35,8302200,54.53,53.53,38.138927 +Emerson Electric Co.,EMR,5/16/11,53.1,53.44,5877700,53.72,53.18,37.889572 +Emerson Electric Co.,EMR,5/17/11,52.58,53.02,7741000,53.31,52.82,37.633076 +Emerson Electric Co.,EMR,5/18/11,52.47,52.82,7597700,54.23,54.07,38.523655 +Emerson Electric Co.,EMR,5/19/11,53.9,54.55,6121400,55,54.61,38.90841 +Emerson Electric Co.,EMR,5/20/11,53.68,54.61,6075400,54.66,54.09,38.537926 +Emerson Electric Co.,EMR,5/23/11,53.21,53.4,5286300,54.26,53.9,38.40255 +Emerson Electric Co.,EMR,5/24/11,53.2,54.14,5450200,54.19,53.35,38.010677 +Emerson Electric Co.,EMR,5/25/11,52.58,53.13,7160600,54.32,53.89,38.39542 +Emerson Electric Co.,EMR,5/26/11,53.3,53.69,4260800,54.2,54.04,38.502304 +Emerson Electric Co.,EMR,5/27/11,53.92,54.41,3144400,54.48,54.12,38.55929 +Emerson Electric Co.,EMR,5/31/11,53.9,54.56,4399400,54.75,54.55,38.865654 +Emerson Electric Co.,EMR,6/1/11,52.18,54.37,6560900,54.56,52.18,37.177082 +Emerson Electric Co.,EMR,6/2/11,51.47,52.39,8208400,52.46,51.86,36.949085 +Emerson Electric Co.,EMR,6/3/11,50.84,51.13,6049000,51.58,51.22,36.49311 +Emerson Electric Co.,EMR,6/6/11,51.08,51.08,4454000,51.64,51.35,36.585728 +Emerson Electric Co.,EMR,6/7/11,51.37,51.62,4511000,51.84,51.44,36.649853 +Emerson Electric Co.,EMR,6/8/11,51,51.3,6397900,51.79,51.43,36.642727 +Emerson Electric Co.,EMR,6/9/11,51.26,51.42,4597400,52.04,51.69,36.827972 +Emerson Electric Co.,EMR,6/10/11,50.97,51.56,5272500,51.7,51.37,36.599987 +Emerson Electric Co.,EMR,6/13/11,51,51.47,4354900,51.85,51.21,36.485977 +Emerson Electric Co.,EMR,6/14/11,51.77,51.79,5924500,52.92,52.66,37.519085 +Emerson Electric Co.,EMR,6/15/11,51.8,52.09,6885700,52.76,51.88,36.963352 +Emerson Electric Co.,EMR,6/16/11,51.73,51.96,6041400,52.59,52.5,37.405087 +Emerson Electric Co.,EMR,6/17/11,51.87,52.63,7173300,53.03,52.06,37.091587 +Emerson Electric Co.,EMR,6/20/11,51.99,51.99,4502100,52.98,52.83,37.640213 +Emerson Electric Co.,EMR,6/21/11,53.16,53.16,5208000,54.01,53.92,38.416805 +Emerson Electric Co.,EMR,6/22/11,53.37,53.58,3488200,53.97,53.4,38.046314 +Emerson Electric Co.,EMR,6/23/11,52.4,52.4,5676400,53.97,53.94,38.431046 +Emerson Electric Co.,EMR,6/24/11,53.44,53.95,4555200,54.25,53.57,38.16743 +Emerson Electric Co.,EMR,6/27/11,53.25,53.65,4163800,54.16,53.87,38.38118 +Emerson Electric Co.,EMR,6/28/11,53.6,54.02,5298800,54.78,54.78,39.029522 +Emerson Electric Co.,EMR,6/29/11,54.65,55.06,4258300,55.23,54.93,39.1364 +Emerson Electric Co.,EMR,6/30/11,55.09,55.09,5682900,56.27,56.25,40.076878 +Emerson Electric Co.,EMR,7/1/11,55.69,55.88,4287900,57.22,57.09,40.675346 +Emerson Electric Co.,EMR,7/5/11,56.98,57.61,5836100,57.62,57.16,40.725224 +Emerson Electric Co.,EMR,7/6/11,56.97,57.16,5124800,57.84,57.64,41.067215 +Emerson Electric Co.,EMR,7/7/11,57.82,58.27,3999500,58.47,58.15,41.43058 +Emerson Electric Co.,EMR,7/8/11,56.89,57.46,6036100,57.67,57.19,40.74661 +Emerson Electric Co.,EMR,7/11/11,56.2,56.38,4417800,56.69,56.36,40.15525 +Emerson Electric Co.,EMR,7/12/11,55.93,56.28,4817700,56.44,56.18,40.026997 +Emerson Electric Co.,EMR,7/13/11,55.86,56.48,4348600,56.8,56.06,39.94151 +Emerson Electric Co.,EMR,7/14/11,55.25,56.16,5279000,56.31,55.6,39.61376 +Emerson Electric Co.,EMR,7/15/11,54.68,55.84,5222200,55.84,55.37,39.44988 +Emerson Electric Co.,EMR,7/18/11,54.58,55.36,3656600,55.36,54.86,39.086536 +Emerson Electric Co.,EMR,7/19/11,54.97,54.98,4115700,55.61,55.47,39.521137 +Emerson Electric Co.,EMR,7/20/11,55.26,55.94,3334500,55.96,55.74,39.713505 +Emerson Electric Co.,EMR,7/21/11,55.68,56.04,4351900,56.54,55.97,39.87738 +Emerson Electric Co.,EMR,7/22/11,54.96,55.89,6049200,56.01,55.1,39.257515 +Emerson Electric Co.,EMR,7/25/11,54.38,54.61,3748500,55.65,55.28,39.385773 +Emerson Electric Co.,EMR,7/26/11,53.95,55.08,5669100,55.09,54.05,38.509426 +Emerson Electric Co.,EMR,7/27/11,50.03,51.54,14612400,52.15,50.43,35.930267 +Emerson Electric Co.,EMR,7/28/11,49.33,50.15,12235400,50.4,49.62,35.353153 +Emerson Electric Co.,EMR,7/29/11,48.6,48.83,9949800,50.05,49.09,34.975536 +Emerson Electric Co.,EMR,8/1/11,47.9,49.75,8903000,50.03,49.06,34.954166 +Emerson Electric Co.,EMR,8/2/11,47,48.48,10307600,48.87,47.06,33.5292 +Emerson Electric Co.,EMR,8/3/11,46.72,47.24,8784500,48.6,48.46,34.526672 +Emerson Electric Co.,EMR,8/4/11,46.01,47.74,9102900,47.92,46.01,32.781116 +Emerson Electric Co.,EMR,8/5/11,44.52,46.91,17726700,47.18,45.39,32.339367 +Emerson Electric Co.,EMR,8/8/11,42.45,44.46,14995500,44.77,42.53,30.301678 +Emerson Electric Co.,EMR,8/9/11,41.37,43.48,14565900,44.81,44.73,31.869123 +Emerson Electric Co.,EMR,8/10/11,41.76,43.88,16320400,43.95,41.89,30.077677 +Emerson Electric Co.,EMR,8/11/11,42.21,42.36,13596100,46.28,45.68,32.79897 +Emerson Electric Co.,EMR,8/12/11,45.61,46.17,8176700,46.78,46.3,33.24413 +Emerson Electric Co.,EMR,8/15/11,46.41,46.62,5481700,47.47,46.91,33.682117 +Emerson Electric Co.,EMR,8/16/11,45.63,46.34,6102500,46.81,46.07,33.07898 +Emerson Electric Co.,EMR,8/17/11,45.42,46.42,4629900,46.68,45.89,32.94974 +Emerson Electric Co.,EMR,8/18/11,42.56,44.43,8866300,44.54,42.95,30.83878 +Emerson Electric Co.,EMR,8/19/11,42.21,42.31,6726600,43.84,42.46,30.486946 +Emerson Electric Co.,EMR,8/22/11,42.51,43.58,5520200,43.68,42.6,30.58747 +Emerson Electric Co.,EMR,8/23/11,42.5,42.98,6134800,44.39,44.39,31.872725 +Emerson Electric Co.,EMR,8/24/11,44.02,44.2,5870200,45.87,45.79,32.87795 +Emerson Electric Co.,EMR,8/25/11,44.31,46.03,5519600,46.42,44.46,31.922974 +Emerson Electric Co.,EMR,8/26/11,43.37,44.08,7459100,45.81,45.41,32.605095 +Emerson Electric Co.,EMR,8/29/11,46.01,46.19,4997500,46.89,46.88,33.660576 +Emerson Electric Co.,EMR,8/30/11,45.53,46.13,8071200,46.84,46.46,33.359005 +Emerson Electric Co.,EMR,8/31/11,46.13,46.96,7477700,47.58,46.55,33.42363 +Emerson Electric Co.,EMR,9/1/11,45.5,46.49,6942200,46.74,45.6,32.741516 +Emerson Electric Co.,EMR,9/2/11,43.7,44.72,6370700,44.94,44.03,31.614237 +Emerson Electric Co.,EMR,9/6/11,42.25,42.56,6230800,43.58,43.45,31.19779 +Emerson Electric Co.,EMR,9/7/11,43.93,44.21,4713700,44.79,44.74,32.12403 +Emerson Electric Co.,EMR,9/8/11,44.1,44.42,6815300,45.13,44.38,31.86553 +Emerson Electric Co.,EMR,9/9/11,42.96,43.88,11885500,44.42,43.4,31.161884 +Emerson Electric Co.,EMR,9/12/11,42.59,43.2,8743300,44.09,43.8,31.449087 +Emerson Electric Co.,EMR,9/13/11,43.78,43.99,5900300,44.9,44.65,32.059402 +Emerson Electric Co.,EMR,9/14/11,43.7,44.9,8003800,45.69,45,32.31071 +Emerson Electric Co.,EMR,9/15/11,45.06,45.5,6016300,45.91,45.91,32.964104 +Emerson Electric Co.,EMR,9/16/11,45.39,46.06,6721400,46.52,45.74,32.842045 +Emerson Electric Co.,EMR,9/19/11,44.23,44.87,4341300,45.7,45.44,32.62663 +Emerson Electric Co.,EMR,9/20/11,45.22,45.87,5575300,46.27,45.55,32.705627 +Emerson Electric Co.,EMR,9/21/11,43.74,45.22,6149100,45.76,43.75,31.413193 +Emerson Electric Co.,EMR,9/22/11,41.36,42.35,10244700,42.35,41.98,30.142302 +Emerson Electric Co.,EMR,9/23/11,41.63,41.97,7226000,43.01,42.33,30.393612 +Emerson Electric Co.,EMR,9/26/11,42.01,42.89,6726100,43.77,43.7,31.37728 +Emerson Electric Co.,EMR,9/27/11,43.75,44.91,7083700,45.06,44.07,31.642946 +Emerson Electric Co.,EMR,9/28/11,43.12,44,6061600,44.78,43.23,31.039804 +Emerson Electric Co.,EMR,9/29/11,42.76,44.16,5710200,44.76,43.79,31.441923 +Emerson Electric Co.,EMR,9/30/11,41.31,43.19,7666200,43.26,41.31,29.661226 +Emerson Electric Co.,EMR,10/3/11,40.65,41.04,8081700,42.2,40.69,29.21607 +Emerson Electric Co.,EMR,10/4/11,39.5,40.18,8500000,42.23,42.13,30.249994 +Emerson Electric Co.,EMR,10/5/11,41.8,42.29,5178500,43.41,43.27,31.068552 +Emerson Electric Co.,EMR,10/6/11,42.71,43.15,4413500,44.52,44.5,31.951696 +Emerson Electric Co.,EMR,10/7/11,43.66,44.92,5918800,44.92,44.01,31.599878 +Emerson Electric Co.,EMR,10/10/11,44.23,44.45,4047900,45.41,45.39,32.59074 +Emerson Electric Co.,EMR,10/11/11,44.89,44.93,3649800,45.82,45.66,32.784603 +Emerson Electric Co.,EMR,10/12/11,45.85,45.98,5779500,47.04,46.53,33.40927 +Emerson Electric Co.,EMR,10/13/11,45.85,46.24,3852900,46.54,46.38,33.301575 +Emerson Electric Co.,EMR,10/14/11,46.7,47.05,3319800,47.62,47.51,34.112926 +Emerson Electric Co.,EMR,10/17/11,45.81,47.3,4472800,47.6,45.92,32.971287 +Emerson Electric Co.,EMR,10/18/11,45.7,45.84,5796300,48.25,47.79,34.313976 +Emerson Electric Co.,EMR,10/19/11,46.43,47.61,4988700,47.84,46.64,33.48825 +Emerson Electric Co.,EMR,10/20/11,45.66,46.53,5590800,46.93,46.48,33.373375 +Emerson Electric Co.,EMR,10/21/11,46.76,46.98,5460400,47.45,47.42,34.048294 +Emerson Electric Co.,EMR,10/24/11,46.87,47.25,6269400,47.79,47.66,34.220627 +Emerson Electric Co.,EMR,10/25/11,46.23,47.25,5190100,47.31,46.52,33.402107 +Emerson Electric Co.,EMR,10/26/11,45.92,47.29,7748200,47.4,47.15,33.854435 +Emerson Electric Co.,EMR,10/27/11,48.38,48.89,6753500,50.7,50.14,36.001312 +Emerson Electric Co.,EMR,10/28/11,49.15,49.98,6108900,50.64,49.61,35.62076 +Emerson Electric Co.,EMR,10/31/11,48.12,48.78,7295600,49.35,48.12,34.550915 +Emerson Electric Co.,EMR,11/1/11,45.17,46.65,9586200,50.61,48.31,34.68735 +Emerson Electric Co.,EMR,11/2/11,49.27,49.42,7596100,50.07,49.79,35.75001 +Emerson Electric Co.,EMR,11/3/11,49.78,50.49,7974700,51.96,51.82,37.207573 +Emerson Electric Co.,EMR,11/4/11,50.49,51.42,4783100,51.76,51.26,36.80549 +Emerson Electric Co.,EMR,11/7/11,50.02,51.11,4437100,51.44,50.89,36.53982 +Emerson Electric Co.,EMR,11/8/11,51.16,51.54,6169400,52.48,52.13,37.726704 +Emerson Electric Co.,EMR,11/9/11,49.73,50.86,6486500,50.86,50.11,36.264816 +Emerson Electric Co.,EMR,11/10/11,50.31,50.92,3849100,51.06,50.56,36.59048 +Emerson Electric Co.,EMR,11/11/11,51.08,51.08,3187100,51.95,51.36,37.16945 +Emerson Electric Co.,EMR,11/14/11,50.62,51.31,2958400,51.63,50.96,36.879967 +Emerson Electric Co.,EMR,11/15/11,50.33,50.77,3715300,51.75,51.39,37.191154 +Emerson Electric Co.,EMR,11/16/11,50.32,50.79,4231700,51.49,50.43,36.496395 +Emerson Electric Co.,EMR,11/17/11,49.13,50.27,5094200,50.59,49.56,35.866783 +Emerson Electric Co.,EMR,11/18/11,49.43,49.86,3322300,50.28,49.71,35.97533 +Emerson Electric Co.,EMR,11/21/11,47.96,48.65,4225800,49.15,48.9,35.389137 +Emerson Electric Co.,EMR,11/22/11,48.04,48.39,4246700,48.96,48.31,34.962154 +Emerson Electric Co.,EMR,11/23/11,47.06,47.91,4201400,48.25,47.06,34.057514 +Emerson Electric Co.,EMR,11/25/11,46.96,47,1581300,47.9,47.11,34.093708 +Emerson Electric Co.,EMR,11/28/11,48.49,48.54,4860600,49.53,49.14,35.562828 +Emerson Electric Co.,EMR,11/29/11,49.03,49.36,3280200,49.95,49.1,35.533855 +Emerson Electric Co.,EMR,11/30/11,50.81,50.91,5446100,52.29,52.25,37.813538 +Emerson Electric Co.,EMR,12/1/11,51.41,51.99,3554500,52.31,51.84,37.51683 +Emerson Electric Co.,EMR,12/2/11,51.25,52.24,3931000,52.64,51.36,37.16945 +Emerson Electric Co.,EMR,12/5/11,51.71,52.18,3381700,52.59,52.13,37.726704 +Emerson Electric Co.,EMR,12/6/11,51.5,52.3,3117200,52.41,51.97,37.610905 +Emerson Electric Co.,EMR,12/7/11,51.07,51.84,3930900,52.31,51.98,37.618153 +Emerson Electric Co.,EMR,12/8/11,50.06,51.59,4472500,51.74,50.52,36.56154 +Emerson Electric Co.,EMR,12/9/11,50.57,51,3582600,51.78,51.54,37.29971 +Emerson Electric Co.,EMR,12/12/11,49.8,51.07,3381200,51.23,50.38,36.460213 +Emerson Electric Co.,EMR,12/13/11,49.5,50.6,3917600,51.11,49.82,36.05495 +Emerson Electric Co.,EMR,12/14/11,48.75,49.51,4373100,49.74,48.96,35.432564 +Emerson Electric Co.,EMR,12/15/11,48.75,49.71,3926500,49.86,48.87,35.36743 +Emerson Electric Co.,EMR,12/16/11,48.87,49.39,6721000,50.04,49.13,35.55558 +Emerson Electric Co.,EMR,12/19/11,47.74,49.15,4734900,49.24,47.92,34.679905 +Emerson Electric Co.,EMR,12/20/11,48.81,48.86,3792100,49.93,49.67,35.94639 +Emerson Electric Co.,EMR,12/21/11,46.28,48.16,10524800,48.24,46.97,33.992382 +Emerson Electric Co.,EMR,12/22/11,45,46.81,11318500,46.99,45.18,32.696953 +Emerson Electric Co.,EMR,12/23/11,45.41,45.41,5115500,46.37,46.29,33.500263 +Emerson Electric Co.,EMR,12/27/11,45.86,46.36,2956900,46.6,46.37,33.55817 +Emerson Electric Co.,EMR,12/28/11,45.46,46.49,3075200,46.55,45.64,33.02986 +Emerson Electric Co.,EMR,12/29/11,45.72,45.83,3589600,46.66,46.63,33.746334 +Emerson Electric Co.,EMR,12/30/11,46.41,46.53,2831000,47.1,46.59,33.717377 +Emerson Electric Co.,EMR,1/3/12,47.59,48.24,5262200,48.69,47.72,34.53516 +Emerson Electric Co.,EMR,1/4/12,47.43,47.7,3517800,48.11,48.03,34.75951 +Emerson Electric Co.,EMR,1/5/12,47,47.58,6009900,47.98,47.72,34.53516 +Emerson Electric Co.,EMR,1/6/12,47.01,47.94,4894700,48.21,47.15,34.122646 +Emerson Electric Co.,EMR,1/9/12,47.33,47.38,4248000,48.33,47.89,34.65819 +Emerson Electric Co.,EMR,1/10/12,48.19,48.56,4700900,48.87,48.7,35.24439 +Emerson Electric Co.,EMR,1/11/12,47.73,48.22,6785400,48.4,47.83,34.614765 +Emerson Electric Co.,EMR,1/12/12,47.71,48.13,5582300,49.53,49.25,35.642426 +Emerson Electric Co.,EMR,1/13/12,48.29,48.8,5381300,49.19,48.54,35.128605 +Emerson Electric Co.,EMR,1/17/12,48.99,49.24,4548500,49.95,49.05,35.497684 +Emerson Electric Co.,EMR,1/18/12,48.81,49.25,4427400,49.81,49.81,36.047707 +Emerson Electric Co.,EMR,1/19/12,49.4,50,4647500,50,49.8,36.040455 +Emerson Electric Co.,EMR,1/20/12,48.96,49.73,5589500,49.73,49.33,35.700317 +Emerson Electric Co.,EMR,1/23/12,49.25,49.41,4689400,50.09,49.74,35.997047 +Emerson Electric Co.,EMR,1/24/12,49.27,49.42,4339800,50.67,50.64,36.648376 +Emerson Electric Co.,EMR,1/25/12,50.18,50.64,6705200,52.42,52.1,37.704987 +Emerson Electric Co.,EMR,1/26/12,51.77,52.23,5250700,52.76,52.07,37.68328 +Emerson Electric Co.,EMR,1/27/12,51.59,51.85,3837800,52.24,51.67,37.3938 +Emerson Electric Co.,EMR,1/30/12,51,51.43,3389300,51.72,51.72,37.429977 +Emerson Electric Co.,EMR,1/31/12,50.89,52.07,4646000,52.27,51.38,37.18392 +Emerson Electric Co.,EMR,2/1/12,51.54,52.08,4538000,52.49,51.88,37.54578 +Emerson Electric Co.,EMR,2/2/12,51.44,52.11,5321300,52.2,51.45,37.23459 +Emerson Electric Co.,EMR,2/3/12,52,52.18,5814700,52.92,52.46,37.965523 +Emerson Electric Co.,EMR,2/6/12,52.26,52.27,5229400,53.78,53.37,38.62409 +Emerson Electric Co.,EMR,2/7/12,51.25,51.79,9621100,52.5,51.92,37.57472 +Emerson Electric Co.,EMR,2/8/12,51.6,51.82,3428200,52.2,52.06,37.676044 +Emerson Electric Co.,EMR,2/9/12,51.83,52.34,4122800,52.96,52.74,38.168156 +Emerson Electric Co.,EMR,2/10/12,51.82,52.14,2992200,52.28,52.2,37.777355 +Emerson Electric Co.,EMR,2/13/12,51.9,52.5,3080600,52.8,52.8,38.211575 +Emerson Electric Co.,EMR,2/14/12,50.11,52.89,6382600,52.89,51.62,37.357597 +Emerson Electric Co.,EMR,2/15/12,50.71,51.68,4311800,51.68,50.97,37.17527 +Emerson Electric Co.,EMR,2/16/12,50.82,50.88,3554900,51.54,51.38,37.474304 +Emerson Electric Co.,EMR,2/17/12,51.3,51.68,3532900,51.77,51.5,37.561817 +Emerson Electric Co.,EMR,2/21/12,51.75,51.85,4426700,52.25,51.88,37.83899 +Emerson Electric Co.,EMR,2/22/12,51.5,51.84,3568100,52.12,51.96,37.89733 +Emerson Electric Co.,EMR,2/23/12,50.95,51.84,4639300,51.84,51.07,37.248207 +Emerson Electric Co.,EMR,2/24/12,50.65,51.1,4065600,51.14,50.88,37.109623 +Emerson Electric Co.,EMR,2/27/12,50.44,50.67,3263800,51.29,51.05,37.23363 +Emerson Electric Co.,EMR,2/28/12,50.26,51.01,4589300,51.01,50.65,36.94187 +Emerson Electric Co.,EMR,2/29/12,50.16,50.82,4851200,50.85,50.31,36.69389 +Emerson Electric Co.,EMR,3/1/12,50,50.31,3731400,50.56,50.18,36.599083 +Emerson Electric Co.,EMR,3/2/12,49.94,50.21,3258300,50.45,50.23,36.635548 +Emerson Electric Co.,EMR,3/5/12,49.37,50.01,3241200,50.17,49.56,36.14688 +Emerson Electric Co.,EMR,3/6/12,48.63,49.15,5191400,49.23,48.8,35.592564 +Emerson Electric Co.,EMR,3/7/12,48.85,48.96,4463900,49.29,49.09,35.80408 +Emerson Electric Co.,EMR,3/8/12,48.96,49.37,3473700,49.79,49.67,36.22711 +Emerson Electric Co.,EMR,3/9/12,49.6,49.96,2542000,50.24,49.99,36.4605 +Emerson Electric Co.,EMR,3/12/12,49.95,50.15,2527500,50.52,50.44,36.788715 +Emerson Electric Co.,EMR,3/13/12,50.61,50.86,4066000,51.82,51.77,37.758755 +Emerson Electric Co.,EMR,3/14/12,51.54,51.64,2998900,52.2,51.72,37.722275 +Emerson Electric Co.,EMR,3/15/12,51.4,51.75,2895100,52.05,52,37.926506 +Emerson Electric Co.,EMR,3/16/12,51.9,52.04,4673500,52.63,52.37,38.19637 +Emerson Electric Co.,EMR,3/19/12,51.71,52.17,3700300,52.45,51.81,37.787933 +Emerson Electric Co.,EMR,3/20/12,51.12,51.61,3487200,51.71,51.53,37.583706 +Emerson Electric Co.,EMR,3/21/12,51.72,52.11,3198900,52.58,51.95,37.89004 +Emerson Electric Co.,EMR,3/22/12,51.51,52.52,4287100,52.69,52,37.926506 +Emerson Electric Co.,EMR,3/23/12,51.15,52.2,4316700,52.2,51.21,37.35031 +Emerson Electric Co.,EMR,3/26/12,51.28,51.44,5309800,51.97,51.35,37.452415 +Emerson Electric Co.,EMR,3/27/12,51.32,51.5,4570200,51.89,51.38,37.474304 +Emerson Electric Co.,EMR,3/28/12,51.11,51.36,4954000,51.79,51.75,37.744175 +Emerson Electric Co.,EMR,3/29/12,51.03,51.27,2613000,51.96,51.87,37.831696 +Emerson Electric Co.,EMR,3/30/12,51.77,52.19,2771100,52.35,52.18,38.057777 +Emerson Electric Co.,EMR,4/2/12,51.8,52.24,3960900,53.01,52.54,38.32036 +Emerson Electric Co.,EMR,4/3/12,51.42,52.37,3702400,52.42,51.78,37.766052 +Emerson Electric Co.,EMR,4/4/12,50.99,51.38,2634400,51.44,51.36,37.459717 +Emerson Electric Co.,EMR,4/5/12,50.76,51.14,3287200,51.42,50.96,37.167973 +Emerson Electric Co.,EMR,4/9/12,49.96,50.06,2960400,50.59,50.34,36.715767 +Emerson Electric Co.,EMR,4/10/12,49.31,50.27,4425400,50.36,49.64,36.205215 +Emerson Electric Co.,EMR,4/11/12,49.47,50.29,3790000,50.49,49.73,36.270863 +Emerson Electric Co.,EMR,4/12/12,49.73,49.79,3510400,51.07,51.02,37.211727 +Emerson Electric Co.,EMR,4/13/12,50.03,50.86,3069600,50.91,50.09,36.53343 +Emerson Electric Co.,EMR,4/16/12,50,50.34,5783500,50.67,50.2,36.613663 +Emerson Electric Co.,EMR,4/17/12,50.37,50.67,2968400,51.27,51.08,37.255486 +Emerson Electric Co.,EMR,4/18/12,50.55,50.82,2865400,50.91,50.55,36.86893 +Emerson Electric Co.,EMR,4/19/12,49.72,50.65,2877400,50.69,50.08,36.526142 +Emerson Electric Co.,EMR,4/20/12,50.01,50.25,3397300,50.81,50.27,36.66472 +Emerson Electric Co.,EMR,4/23/12,49.53,49.78,2833200,50.1,49.95,36.43132 +Emerson Electric Co.,EMR,4/24/12,50.01,50.1,3399700,51.05,50.91,37.131508 +Emerson Electric Co.,EMR,4/25/12,51.02,51.77,3943200,51.77,51.25,37.37949 +Emerson Electric Co.,EMR,4/26/12,51.23,51.68,3014600,52.01,51.88,37.83899 +Emerson Electric Co.,EMR,4/27/12,52,52,4745400,52.86,52.67,38.41518 +Emerson Electric Co.,EMR,4/30/12,52.07,52.63,4623900,52.99,52.54,38.32036 +Emerson Electric Co.,EMR,5/1/12,48.75,50,14520800,50.41,49.18,35.869717 +Emerson Electric Co.,EMR,5/2/12,48.59,49.03,7069800,49.59,49.5,36.103104 +Emerson Electric Co.,EMR,5/3/12,49.16,49.77,4955300,49.83,49.36,36.00102 +Emerson Electric Co.,EMR,5/4/12,48.53,49.15,4159200,49.42,48.73,35.541527 +Emerson Electric Co.,EMR,5/7/12,48.51,48.52,3893300,49.05,48.7,35.519623 +Emerson Electric Co.,EMR,5/8/12,48.15,48.57,5309900,49.26,49.16,35.855133 +Emerson Electric Co.,EMR,5/9/12,47.88,48.19,7284200,48.63,48.16,35.413937 +Emerson Electric Co.,EMR,5/10/12,48.21,48.63,4865400,48.64,48.5,35.66394 +Emerson Electric Co.,EMR,5/11/12,48.12,48.22,3913300,48.93,48.18,35.428635 +Emerson Electric Co.,EMR,5/14/12,47.6,47.81,3453100,48.21,47.79,35.141865 +Emerson Electric Co.,EMR,5/15/12,47.4,47.65,4068200,48.07,47.52,34.94332 +Emerson Electric Co.,EMR,5/16/12,47.17,47.77,5096600,48.21,47.17,34.68595 +Emerson Electric Co.,EMR,5/17/12,46.1,47.16,4784900,47.23,46.19,33.965313 +Emerson Electric Co.,EMR,5/18/12,45.79,46.42,5738100,47.15,45.93,33.774128 +Emerson Electric Co.,EMR,5/21/12,46.22,46.3,3264100,47.03,46.77,34.39182 +Emerson Electric Co.,EMR,5/22/12,46.86,47.09,3697800,47.63,47.18,34.693302 +Emerson Electric Co.,EMR,5/23/12,46.84,46.98,5648800,47.92,47.86,35.193325 +Emerson Electric Co.,EMR,5/24/12,47.27,47.87,3860500,47.99,47.7,35.075676 +Emerson Electric Co.,EMR,5/25/12,47.11,47.7,2871100,47.8,47.28,34.76683 +Emerson Electric Co.,EMR,5/29/12,47.56,47.7,2459400,48.09,47.95,35.2595 +Emerson Electric Co.,EMR,5/30/12,46.95,47.53,3985300,47.75,47.09,34.627125 +Emerson Electric Co.,EMR,5/31/12,46.41,47.07,5670000,47.1,46.77,34.39182 +Emerson Electric Co.,EMR,6/1/12,45.53,45.94,5214900,46.07,45.63,33.553516 +Emerson Electric Co.,EMR,6/4/12,44.63,45.64,4390600,45.8,45.07,33.14174 +Emerson Electric Co.,EMR,6/5/12,44.47,44.93,4695700,45.21,44.81,32.950558 +Emerson Electric Co.,EMR,6/6/12,45.09,45.35,7812200,46.01,45.94,33.781483 +Emerson Electric Co.,EMR,6/7/12,46.19,46.55,6941200,47.35,46.41,34.127083 +Emerson Electric Co.,EMR,6/8/12,46.04,46.43,2956900,46.85,46.69,34.332985 +Emerson Electric Co.,EMR,6/11/12,46.61,47.44,3959300,47.44,46.69,34.332985 +Emerson Electric Co.,EMR,6/12/12,46.31,46.75,4087200,47.14,47.05,34.597706 +Emerson Electric Co.,EMR,6/13/12,46.22,46.85,2841300,47.1,46.51,34.20063 +Emerson Electric Co.,EMR,6/14/12,46.2,46.69,4023200,46.7,46.49,34.18592 +Emerson Electric Co.,EMR,6/15/12,46.41,46.7,4113100,46.87,46.67,34.318264 +Emerson Electric Co.,EMR,6/18/12,46.25,46.48,2596600,46.87,46.65,34.303574 +Emerson Electric Co.,EMR,6/19/12,46.84,46.87,2546300,47.34,46.97,34.53887 +Emerson Electric Co.,EMR,6/20/12,45.64,46.99,6605200,47.17,46.02,33.840313 +Emerson Electric Co.,EMR,6/21/12,45.41,46.46,5660300,47.13,45.56,33.50205 +Emerson Electric Co.,EMR,6/22/12,45.4,45.81,6704700,46,45.71,33.61235 +Emerson Electric Co.,EMR,6/25/12,44.34,45.2,3629700,45.2,44.51,32.72993 +Emerson Electric Co.,EMR,6/26/12,43.87,44.67,5140600,44.85,44.09,32.4211 +Emerson Electric Co.,EMR,6/27/12,44.03,44.13,3183900,44.72,44.61,32.80347 +Emerson Electric Co.,EMR,6/28/12,43.75,44.09,3338500,44.5,44.29,32.56816 +Emerson Electric Co.,EMR,6/29/12,45.02,45.13,6047800,46.6,46.58,34.252106 +Emerson Electric Co.,EMR,7/2/12,45.05,46.76,4780000,46.76,45.4,33.384403 +Emerson Electric Co.,EMR,7/3/12,45.37,45.43,3040000,45.7,45.54,33.48734 +Emerson Electric Co.,EMR,7/5/12,45.02,45.02,3846700,45.98,45.81,33.685883 +Emerson Electric Co.,EMR,7/6/12,44.64,45.35,2934800,45.37,45.16,33.207912 +Emerson Electric Co.,EMR,7/9/12,44.7,45,2679800,45.11,44.93,33.038776 +Emerson Electric Co.,EMR,7/10/12,44.44,45.12,5706700,45.59,44.65,32.8329 +Emerson Electric Co.,EMR,7/11/12,44.16,44.58,3440400,44.73,44.43,32.671112 +Emerson Electric Co.,EMR,7/12/12,43.59,44.09,3664800,44.26,44.03,32.376976 +Emerson Electric Co.,EMR,7/13/12,44.01,44.1,3441400,45.02,44.94,33.046146 +Emerson Electric Co.,EMR,7/16/12,44.46,44.83,2861500,44.99,44.71,32.877014 +Emerson Electric Co.,EMR,7/17/12,44.57,44.81,3189900,45.29,45.21,33.244675 +Emerson Electric Co.,EMR,7/18/12,44.81,45.15,5522000,47.48,47.16,34.678596 +Emerson Electric Co.,EMR,7/19/12,46.68,47.25,3799100,47.38,47.03,34.583008 +Emerson Electric Co.,EMR,7/20/12,46.19,46.74,4430400,46.89,46.25,34.009434 +Emerson Electric Co.,EMR,7/23/12,45.28,45.67,3237500,46.45,46.3,34.046215 +Emerson Electric Co.,EMR,7/24/12,45.01,46.3,4061600,46.45,45.35,33.347626 +Emerson Electric Co.,EMR,7/25/12,45.2,45.66,3128600,46.28,45.6,33.531467 +Emerson Electric Co.,EMR,7/26/12,46.16,46.29,2711500,46.9,46.69,34.332985 +Emerson Electric Co.,EMR,7/27/12,46.73,46.97,4229900,48.28,48.03,35.318333 +Emerson Electric Co.,EMR,7/30/12,47.7,47.83,2803500,48.34,47.93,35.24481 +Emerson Electric Co.,EMR,7/31/12,47.58,47.82,3202300,48.21,47.77,35.127144 +Emerson Electric Co.,EMR,8/1/12,47.36,48.09,2523000,48.18,47.5,34.92861 +Emerson Electric Co.,EMR,8/2/12,46.77,47.24,2368200,47.61,47.41,34.862434 +Emerson Electric Co.,EMR,8/3/12,48.2,48.28,3196300,48.86,48.5,35.66394 +Emerson Electric Co.,EMR,8/6/12,48.89,48.96,4756900,49.4,48.94,35.98749 +Emerson Electric Co.,EMR,8/7/12,49.7,50.48,5770400,51.1,49.79,36.61254 +Emerson Electric Co.,EMR,8/8/12,49,49.61,3673000,50.18,49.98,36.75225 +Emerson Electric Co.,EMR,8/9/12,50,50.05,3217300,50.39,50.3,36.987553 +Emerson Electric Co.,EMR,8/10/12,50.01,50.25,3897600,51.31,51.25,37.686127 +Emerson Electric Co.,EMR,8/13/12,50.66,51.14,2721200,51.31,51.15,37.612595 +Emerson Electric Co.,EMR,8/14/12,51.16,51.4,4849500,51.91,51.81,38.09792 +Emerson Electric Co.,EMR,8/15/12,51.17,51.48,2802200,51.67,51.52,38.179436 +Emerson Electric Co.,EMR,8/16/12,51.45,51.49,3174400,52.24,52.09,38.60185 +Emerson Electric Co.,EMR,8/17/12,52.06,52.18,3506700,52.33,52.3,38.757473 +Emerson Electric Co.,EMR,8/20/12,51.84,52.17,2088300,52.38,52.24,38.713005 +Emerson Electric Co.,EMR,8/21/12,52.24,52.41,3091200,52.98,52.31,38.76487 +Emerson Electric Co.,EMR,8/22/12,51.25,52.04,3870200,52.16,51.66,38.283184 +Emerson Electric Co.,EMR,8/23/12,51.35,51.68,2890700,51.79,51.47,38.142387 +Emerson Electric Co.,EMR,8/24/12,51.26,51.38,2207400,51.97,51.72,38.327644 +Emerson Electric Co.,EMR,8/27/12,51.55,51.85,2123300,52.01,51.6,38.238716 +Emerson Electric Co.,EMR,8/28/12,51.34,51.55,2241000,51.87,51.58,38.223907 +Emerson Electric Co.,EMR,8/29/12,51.37,51.71,2836400,51.93,51.54,38.194256 +Emerson Electric Co.,EMR,8/30/12,50.56,51.11,3389800,51.34,50.74,37.601414 +Emerson Electric Co.,EMR,8/31/12,50.61,51.06,3524700,51.48,50.72,37.586605 +Emerson Electric Co.,EMR,9/4/12,49.38,50.62,5679600,50.84,49.84,36.93446 +Emerson Electric Co.,EMR,9/5/12,48.81,49.77,6131500,49.86,49,36.311966 +Emerson Electric Co.,EMR,9/6/12,49.38,49.38,4265500,50.12,49.98,37.0382 +Emerson Electric Co.,EMR,9/7/12,49.37,49.71,6903700,50,49.8,36.904808 +Emerson Electric Co.,EMR,9/10/12,49.63,49.89,4199900,50.34,49.77,36.882587 +Emerson Electric Co.,EMR,9/11/12,49.3,49.78,3508400,49.95,49.42,36.623215 +Emerson Electric Co.,EMR,9/12/12,49.15,49.54,3266300,49.58,49.42,36.623215 +Emerson Electric Co.,EMR,9/13/12,48.61,49.35,5106500,50.24,49.97,37.030785 +Emerson Electric Co.,EMR,9/14/12,49.54,50.01,5726100,50.52,49.81,36.912224 +Emerson Electric Co.,EMR,9/17/12,49.6,49.74,3619100,50.3,50.24,37.230885 +Emerson Electric Co.,EMR,9/18/12,50.12,50.17,3278600,50.61,50.54,37.453205 +Emerson Electric Co.,EMR,9/19/12,50.25,50.62,3137400,50.95,50.56,37.46802 +Emerson Electric Co.,EMR,9/20/12,49.85,50.31,3432400,50.7,50.42,37.36427 +Emerson Electric Co.,EMR,9/21/12,50.04,50.68,3494200,50.79,50.1,37.12713 +Emerson Electric Co.,EMR,9/24/12,49.75,49.86,2331000,50.23,50.03,37.075253 +Emerson Electric Co.,EMR,9/25/12,48.29,49.09,6056300,49.56,48.3,35.793217 +Emerson Electric Co.,EMR,9/26/12,47.78,48.45,4547500,48.55,47.9,35.496796 +Emerson Electric Co.,EMR,9/27/12,48.02,48.25,4644400,48.63,48.35,35.83026 +Emerson Electric Co.,EMR,9/28/12,47.79,48.05,4316300,48.55,48.27,35.770985 +Emerson Electric Co.,EMR,10/1/12,47.66,47.75,3957000,48.69,47.93,35.51904 +Emerson Electric Co.,EMR,10/2/12,47.84,48.06,4122200,48.3,48.03,35.593136 +Emerson Electric Co.,EMR,10/3/12,47.95,48.22,3416700,48.76,48.56,35.985893 +Emerson Electric Co.,EMR,10/4/12,48.68,48.8,4333600,49.46,49.05,36.349014 +Emerson Electric Co.,EMR,10/5/12,49.05,49.38,3459400,49.86,49.19,36.45276 +Emerson Electric Co.,EMR,10/8/12,48.81,49,2958100,49.19,49.12,36.400883 +Emerson Electric Co.,EMR,10/9/12,48.55,49.11,3799500,49.2,49,36.311966 +Emerson Electric Co.,EMR,10/10/12,48.06,48.85,2831600,48.96,48.29,35.78581 +Emerson Electric Co.,EMR,10/11/12,48.32,48.85,2264500,49,48.32,35.808044 +Emerson Electric Co.,EMR,10/12/12,48.02,48.54,2464500,48.82,48.35,35.83026 +Emerson Electric Co.,EMR,10/15/12,48.17,48.46,3499000,48.59,48.4,35.86734 +Emerson Electric Co.,EMR,10/16/12,48.54,48.63,2180700,49,48.88,36.22303 +Emerson Electric Co.,EMR,10/17/12,48.97,49.18,2925600,49.37,49.31,36.541683 +Emerson Electric Co.,EMR,10/18/12,49.09,49.18,2944700,49.74,49.6,36.756607 +Emerson Electric Co.,EMR,10/19/12,48,49.22,5129500,49.48,48.25,35.75617 +Emerson Electric Co.,EMR,10/22/12,47.88,48.04,3312000,48.56,48.22,35.733948 +Emerson Electric Co.,EMR,10/23/12,47.1,47.66,4113700,48,47.32,35.066986 +Emerson Electric Co.,EMR,10/24/12,47.17,47.59,2594600,47.64,47.34,35.081802 +Emerson Electric Co.,EMR,10/25/12,47.66,47.83,3806800,48.1,47.96,35.54126 +Emerson Electric Co.,EMR,10/26/12,47.62,47.88,2984500,48.15,47.84,35.45233 +Emerson Electric Co.,EMR,10/31/12,48.05,48.32,5112000,48.9,48.43,35.88957 +Emerson Electric Co.,EMR,11/1/12,48.58,48.84,5362000,50.69,50.38,37.334625 +Emerson Electric Co.,EMR,11/2/12,49.73,50.69,4206300,50.89,49.81,36.912224 +Emerson Electric Co.,EMR,11/5/12,49.6,49.91,4353500,50.57,50.5,37.42355 +Emerson Electric Co.,EMR,11/6/12,51.33,52.3,5969900,52.81,51.46,38.134964 +Emerson Electric Co.,EMR,11/7/12,50.21,50.91,4228700,51.19,50.28,37.26053 +Emerson Electric Co.,EMR,11/8/12,49.65,50.21,3497000,50.46,49.78,36.889984 +Emerson Electric Co.,EMR,11/9/12,49.48,49.55,3951900,50.92,50.15,37.16419 +Emerson Electric Co.,EMR,11/12/12,50.07,50.2,2474300,50.7,50.34,37.304974 +Emerson Electric Co.,EMR,11/13/12,49.83,50,4122500,50.56,49.91,36.986336 +Emerson Electric Co.,EMR,11/14/12,48.18,49.8,4304600,49.85,48.37,36.14198 +Emerson Electric Co.,EMR,11/15/12,47.92,48.31,3398400,48.74,48.14,35.97014 +Emerson Electric Co.,EMR,11/16/12,47.63,48.15,3910600,48.34,48.19,36.007496 +Emerson Electric Co.,EMR,11/19/12,48.71,49.09,3510300,49.41,48.95,36.575363 +Emerson Electric Co.,EMR,11/20/12,47.74,48.35,4444700,48.64,48.49,36.231655 +Emerson Electric Co.,EMR,11/21/12,48.29,48.77,2568200,48.8,48.55,36.276493 +Emerson Electric Co.,EMR,11/23/12,48.68,48.71,1473700,49.12,49.12,36.70239 +Emerson Electric Co.,EMR,11/26/12,48.53,48.72,3881700,49.05,48.86,36.50813 +Emerson Electric Co.,EMR,11/27/12,48.8,48.89,6822200,49.89,49.2,36.762173 +Emerson Electric Co.,EMR,11/28/12,48.85,49,3590400,50,49.97,37.337498 +Emerson Electric Co.,EMR,11/29/12,49.98,50.15,4732200,50.84,50.58,37.79332 +Emerson Electric Co.,EMR,11/30/12,50.2,50.52,4183200,50.78,50.23,37.531788 +Emerson Electric Co.,EMR,12/3/12,49.54,50.56,2707900,50.65,49.6,37.06105 +Emerson Electric Co.,EMR,12/4/12,49.38,49.65,2889000,49.9,49.74,37.165657 +Emerson Electric Co.,EMR,12/5/12,49.83,49.84,4124000,50.95,50.65,37.845608 +Emerson Electric Co.,EMR,12/6/12,50.28,50.64,4261400,50.8,50.8,37.957687 +Emerson Electric Co.,EMR,12/7/12,50.65,50.97,2216100,51.2,50.85,37.99505 +Emerson Electric Co.,EMR,12/10/12,50.79,50.85,2251500,51.3,51.23,38.27898 +Emerson Electric Co.,EMR,12/11/12,51.24,51.54,2711900,51.78,51.52,38.49567 +Emerson Electric Co.,EMR,12/12/12,51.44,51.71,4278800,52.14,51.62,38.57038 +Emerson Electric Co.,EMR,12/13/12,51.42,51.53,2970300,52.02,51.66,38.600273 +Emerson Electric Co.,EMR,12/14/12,51.4,51.4,3746000,52.17,51.75,38.667526 +Emerson Electric Co.,EMR,12/17/12,51.85,52.03,2783300,52.27,52.25,39.041122 +Emerson Electric Co.,EMR,12/18/12,52.06,52.3,4328000,53.23,53.11,39.683716 +Emerson Electric Co.,EMR,12/19/12,53.14,53.15,3609000,53.62,53.18,39.73602 +Emerson Electric Co.,EMR,12/20/12,52.72,53.08,3550700,53.26,53.25,39.788322 +Emerson Electric Co.,EMR,12/21/12,52.4,52.54,5408100,53.01,53.01,39.608994 +Emerson Electric Co.,EMR,12/24/12,52.56,52.87,1043900,53,52.85,39.48945 +Emerson Electric Co.,EMR,12/26/12,52.44,53,2237700,53.23,52.67,39.354954 +Emerson Electric Co.,EMR,12/27/12,52.1,52.75,2388600,52.84,52.67,39.354954 +Emerson Electric Co.,EMR,12/28/12,52.08,52.32,2028100,52.76,52.14,38.958927 +Emerson Electric Co.,EMR,12/31/12,51.65,51.95,3038200,52.99,52.96,39.57163 +Emerson Electric Co.,EMR,1/2/13,53.83,53.96,5417400,54.85,54.6,40.797043 +Emerson Electric Co.,EMR,1/3/13,54.49,54.87,5701800,55.6,54.86,40.99132 +Emerson Electric Co.,EMR,1/4/13,54.62,55.04,3243200,55.25,55.07,41.14822 +Emerson Electric Co.,EMR,1/7/13,54.55,54.81,4297900,55.15,54.7,40.871773 +Emerson Electric Co.,EMR,1/8/13,53.86,54.12,4127300,54.68,54.21,40.505634 +Emerson Electric Co.,EMR,1/9/13,54.28,54.51,2998200,55.08,54.7,40.871773 +Emerson Electric Co.,EMR,1/10/13,54.55,55.03,3449800,55.14,55.14,41.20053 +Emerson Electric Co.,EMR,1/11/13,54.79,55.1,2067400,55.2,55.04,41.12581 +Emerson Electric Co.,EMR,1/14/13,54.75,55.07,2648500,55.35,55.32,41.33502 +Emerson Electric Co.,EMR,1/15/13,54.6,55.01,3367500,55.09,55.01,41.10339 +Emerson Electric Co.,EMR,1/16/13,54.42,54.86,2401700,54.9,54.57,40.774624 +Emerson Electric Co.,EMR,1/17/13,54.63,54.82,3038600,55.68,55.35,41.35745 +Emerson Electric Co.,EMR,1/18/13,55.25,55.47,3967600,56,55.89,41.760933 +Emerson Electric Co.,EMR,1/22/13,55.88,55.96,3795600,56.82,56.82,42.45583 +Emerson Electric Co.,EMR,1/23/13,56.44,56.72,2849100,56.87,56.87,42.49318 +Emerson Electric Co.,EMR,1/24/13,57.07,57.09,4639500,57.9,57.27,42.79207 +Emerson Electric Co.,EMR,1/25/13,56.96,57.3,2874100,57.57,57.47,42.94151 +Emerson Electric Co.,EMR,1/28/13,56.97,57.65,2223500,57.71,57.29,42.80701 +Emerson Electric Co.,EMR,1/29/13,56.87,56.97,2264000,57.54,57.47,42.94151 +Emerson Electric Co.,EMR,1/30/13,57.06,57.33,2382400,57.55,57.21,42.747223 +Emerson Electric Co.,EMR,1/31/13,56.78,57.14,4899200,57.66,57.25,42.777126 +Emerson Electric Co.,EMR,2/1/13,57.53,57.65,3244200,58.3,58.08,43.3973 +Emerson Electric Co.,EMR,2/4/13,57.31,57.86,3393500,57.98,57.49,42.95645 +Emerson Electric Co.,EMR,2/5/13,56.1,56.98,5733200,57.57,56.91,42.52307 +Emerson Electric Co.,EMR,2/6/13,56.62,56.62,3464800,57.47,57.44,42.919075 +Emerson Electric Co.,EMR,2/7/13,56.84,57.33,2912700,57.51,57.47,42.94151 +Emerson Electric Co.,EMR,2/8/13,57.41,57.49,3878600,57.9,57.5,42.96393 +Emerson Electric Co.,EMR,2/11/13,57.06,57.51,2929600,57.87,57.73,43.135784 +Emerson Electric Co.,EMR,2/12/13,57.65,57.75,3890800,58.36,58.08,43.3973 +Emerson Electric Co.,EMR,2/13/13,57.81,57.95,4298800,58.34,58.1,43.720875 +Emerson Electric Co.,EMR,2/14/13,57.69,57.9,3649000,58.49,58.41,43.95415 +Emerson Electric Co.,EMR,2/15/13,57.98,58.48,5043800,58.65,58.29,43.863853 +Emerson Electric Co.,EMR,2/19/13,57.93,58.32,2769500,58.67,58.56,44.067024 +Emerson Electric Co.,EMR,2/20/13,57.75,58.64,3091700,58.64,57.75,43.457485 +Emerson Electric Co.,EMR,2/21/13,56.8,57.41,3809800,57.62,56.99,42.88559 +Emerson Electric Co.,EMR,2/22/13,56.92,57.22,2644900,57.69,57.27,43.09629 +Emerson Electric Co.,EMR,2/25/13,55.77,57.5,4349400,57.64,55.77,41.967525 +Emerson Electric Co.,EMR,2/26/13,55.57,56.18,3733000,56.31,56.12,42.23091 +Emerson Electric Co.,EMR,2/27/13,55.94,56.03,3368600,57.44,57.26,43.088764 +Emerson Electric Co.,EMR,2/28/13,56.68,57.26,3636400,57.48,56.7,42.66736 +Emerson Electric Co.,EMR,3/1/13,55.84,56.41,4423600,56.62,56.07,42.19327 +Emerson Electric Co.,EMR,3/4/13,55.04,55.83,4076000,55.85,55.54,41.794453 +Emerson Electric Co.,EMR,3/5/13,55.65,55.87,3903500,56.3,56.25,42.328728 +Emerson Electric Co.,EMR,3/6/13,56.19,56.47,2889100,56.77,56.36,42.41149 +Emerson Electric Co.,EMR,3/7/13,56.35,56.37,2874000,56.79,56.48,42.5018 +Emerson Electric Co.,EMR,3/8/13,56.44,56.77,3231800,57.38,57.29,43.111343 +Emerson Electric Co.,EMR,3/11/13,56.92,57.35,2471200,57.52,57.49,43.261837 +Emerson Electric Co.,EMR,3/12/13,56.66,57.51,2949700,57.59,56.82,42.75766 +Emerson Electric Co.,EMR,3/13/13,56.06,56.75,3372500,56.87,56.2,42.29111 +Emerson Electric Co.,EMR,3/14/13,56.25,56.31,4241900,57.6,57.52,43.284416 +Emerson Electric Co.,EMR,3/15/13,57.09,57.21,3818800,57.84,57.59,43.337097 +Emerson Electric Co.,EMR,3/18/13,56.69,56.95,2906100,57.49,56.93,42.840435 +Emerson Electric Co.,EMR,3/19/13,56.24,57.1,2895500,57.22,56.95,42.855484 +Emerson Electric Co.,EMR,3/20/13,56.71,57.33,2387100,57.4,57.11,42.975883 +Emerson Electric Co.,EMR,3/21/13,56.14,56.77,3093800,56.94,56.47,42.494286 +Emerson Electric Co.,EMR,3/22/13,56.36,56.67,2234100,56.89,56.79,42.73508 +Emerson Electric Co.,EMR,3/25/13,55.6,56.87,3683100,56.98,55.83,42.012684 +Emerson Electric Co.,EMR,3/26/13,54.73,55.72,5929400,55.81,55.49,41.756824 +Emerson Electric Co.,EMR,3/27/13,54.76,55.12,3883500,55.49,55.36,41.658993 +Emerson Electric Co.,EMR,3/28/13,55.29,55.37,3070000,55.96,55.87,42.042778 +Emerson Electric Co.,EMR,4/1/13,54.82,55.59,2483800,55.79,55.01,41.395607 +Emerson Electric Co.,EMR,4/2/13,54.73,55.36,3159100,55.51,54.89,41.305305 +Emerson Electric Co.,EMR,4/3/13,54.7,55.05,4140500,55.44,54.93,41.335407 +Emerson Electric Co.,EMR,4/4/13,54.99,55.14,4022900,56.12,56.08,42.2008 +Emerson Electric Co.,EMR,4/5/13,55.03,55.45,3452200,55.86,55.73,41.937428 +Emerson Electric Co.,EMR,4/8/13,55.18,55.67,3353000,55.99,55.99,42.13307 +Emerson Electric Co.,EMR,4/9/13,55.81,56,3220100,56.89,56.53,42.53943 +Emerson Electric Co.,EMR,4/10/13,56.54,56.87,2785100,57.2,57.08,42.953304 +Emerson Electric Co.,EMR,4/11/13,56.37,57.15,3963000,57.37,56.65,42.629734 +Emerson Electric Co.,EMR,4/12/13,55.66,56.41,3237200,56.63,55.83,42.012684 +Emerson Electric Co.,EMR,4/15/13,53.59,55.52,6031400,55.59,53.59,40.32705 +Emerson Electric Co.,EMR,4/16/13,53.54,54.05,3821300,54.41,54.37,40.914 +Emerson Electric Co.,EMR,4/17/13,53.21,54.01,4297300,54.07,53.58,40.319534 +Emerson Electric Co.,EMR,4/18/13,53.09,53.76,2927300,53.99,53.32,40.123867 +Emerson Electric Co.,EMR,4/19/13,53.1,53.56,4684100,53.73,53.48,40.244263 +Emerson Electric Co.,EMR,4/22/13,53.11,53.58,4360500,54.09,53.79,40.47755 +Emerson Electric Co.,EMR,4/23/13,53.27,53.28,4644200,54.67,54.64,41.11718 +Emerson Electric Co.,EMR,4/24/13,54.75,54.75,4892200,55.57,55.28,41.598797 +Emerson Electric Co.,EMR,4/25/13,55.09,55.45,3173400,55.79,55.39,41.681557 +Emerson Electric Co.,EMR,4/26/13,54.38,55.25,3232500,55.42,54.44,40.966682 +Emerson Electric Co.,EMR,4/29/13,54.4,54.65,3162000,55.47,55.31,41.621365 +Emerson Electric Co.,EMR,4/30/13,54.96,55.23,4280000,55.88,55.51,41.77187 +Emerson Electric Co.,EMR,5/1/13,54.27,55.2,4062900,55.23,54.3,40.86133 +Emerson Electric Co.,EMR,5/2/13,54.51,54.75,4242900,55.94,55.8,41.990093 +Emerson Electric Co.,EMR,5/3/13,56.31,56.31,3965200,57.09,56.82,42.75766 +Emerson Electric Co.,EMR,5/6/13,56.67,56.84,4545400,57.68,57.3,43.11887 +Emerson Electric Co.,EMR,5/7/13,55.63,55.77,8355900,56.66,56.56,42.562004 +Emerson Electric Co.,EMR,5/8/13,55.8,56.28,4130800,57.19,57.17,43.021038 +Emerson Electric Co.,EMR,5/9/13,57.05,57.13,5035200,58.45,57.71,43.427387 +Emerson Electric Co.,EMR,5/10/13,57.48,57.83,2534100,58.11,57.96,43.615524 +Emerson Electric Co.,EMR,5/13/13,57.45,57.9,2012000,58.08,57.82,43.510162 +Emerson Electric Co.,EMR,5/14/13,57.81,57.81,3305700,59,59,44.398132 +Emerson Electric Co.,EMR,5/15/13,58.34,58.4,3910400,58.74,58.5,44.329926 +Emerson Electric Co.,EMR,5/16/13,57.8,58.31,4830200,58.84,58.03,43.973778 +Emerson Electric Co.,EMR,5/17/13,58.17,58.2,5158500,59.55,59.36,44.981625 +Emerson Electric Co.,EMR,5/20/13,59.05,59.08,4335000,60.08,59.3,44.936146 +Emerson Electric Co.,EMR,5/21/13,58.68,59.44,4000100,59.6,58.78,44.54211 +Emerson Electric Co.,EMR,5/22/13,57.63,58.76,4781800,58.95,57.89,43.867683 +Emerson Electric Co.,EMR,5/23/13,56.95,57.18,4349800,57.53,57.14,43.299355 +Emerson Electric Co.,EMR,5/24/13,56.53,56.75,2421900,57.13,56.94,43.147804 +Emerson Electric Co.,EMR,5/28/13,57.41,57.67,3071600,58.2,57.66,43.693394 +Emerson Electric Co.,EMR,5/29/13,57.16,57.41,3054500,57.77,57.27,43.39787 +Emerson Electric Co.,EMR,5/30/13,57.34,57.34,2223700,58.2,57.81,43.80706 +Emerson Electric Co.,EMR,5/31/13,57.25,57.62,3670900,58.52,57.46,43.541843 +Emerson Electric Co.,EMR,6/3/13,56.88,57.62,4161500,57.86,57.75,43.761604 +Emerson Electric Co.,EMR,6/4/13,56.74,57.66,3185500,58.13,57.15,43.306942 +Emerson Electric Co.,EMR,6/5/13,55.65,56.96,4302400,57.05,55.95,42.397594 +Emerson Electric Co.,EMR,6/6/13,55.74,56.03,3381700,56.39,56.32,42.67798 +Emerson Electric Co.,EMR,6/7/13,56.54,56.87,3390700,57.68,57.63,43.67067 +Emerson Electric Co.,EMR,6/10/13,57.16,57.95,2698300,57.96,57.49,43.564575 +Emerson Electric Co.,EMR,6/11/13,56.3,56.67,2563700,56.94,56.43,42.761333 +Emerson Electric Co.,EMR,6/12/13,55.83,56.8,3036400,56.96,55.89,42.35214 +Emerson Electric Co.,EMR,6/13/13,55.5,55.88,2380900,56.92,56.75,43.00383 +Emerson Electric Co.,EMR,6/14/13,56.06,56.64,2327200,56.93,56.14,42.54158 +Emerson Electric Co.,EMR,6/17/13,56.25,56.68,2933800,56.78,56.56,42.859844 +Emerson Electric Co.,EMR,6/18/13,56.61,56.62,2781900,57.58,57.34,43.450905 +Emerson Electric Co.,EMR,6/19/13,56.39,57.23,2428800,57.47,56.41,42.74618 +Emerson Electric Co.,EMR,6/20/13,54.27,55.8,5846500,55.87,54.38,41.207893 +Emerson Electric Co.,EMR,6/21/13,54.13,54.78,4889500,55.04,54.76,41.495846 +Emerson Electric Co.,EMR,6/24/13,53.42,54.13,4165400,54.45,54,40.919937 +Emerson Electric Co.,EMR,6/25/13,54.43,54.53,3580800,55.06,54.83,41.54889 +Emerson Electric Co.,EMR,6/26/13,54.71,55.41,3169600,55.65,55.31,41.912613 +Emerson Electric Co.,EMR,6/27/13,55.27,55.77,2730700,55.95,55.39,41.97324 +Emerson Electric Co.,EMR,6/28/13,54.45,55.22,5150000,55.37,54.54,41.329136 +Emerson Electric Co.,EMR,7/1/13,54.55,54.58,2750500,55.68,55.35,41.942936 +Emerson Electric Co.,EMR,7/2/13,55.24,55.39,3772900,56.15,55.41,41.9884 +Emerson Electric Co.,EMR,7/3/13,54.72,55.06,2117900,55.31,55.19,41.821697 +Emerson Electric Co.,EMR,7/5/13,55.05,55.62,3331600,56.53,56.43,42.761333 +Emerson Electric Co.,EMR,7/8/13,56.6,56.89,2929800,57.41,56.72,42.981102 +Emerson Electric Co.,EMR,7/9/13,57.2,57.36,2540800,57.79,57.61,43.655514 +Emerson Electric Co.,EMR,7/10/13,56.92,57.61,2958700,57.75,57.1,43.269043 +Emerson Electric Co.,EMR,7/11/13,57.62,57.95,2758600,58.01,57.87,43.85253 +Emerson Electric Co.,EMR,7/12/13,56.79,57.67,3949100,57.83,57.22,43.359974 +Emerson Electric Co.,EMR,7/15/13,57.22,57.24,2577200,57.76,57.37,43.473644 +Emerson Electric Co.,EMR,7/16/13,56.96,57.49,2568900,57.57,57.21,43.352398 +Emerson Electric Co.,EMR,7/17/13,57.14,57.56,1865000,57.56,57.33,43.443336 +Emerson Electric Co.,EMR,7/18/13,57.14,57.34,2591500,57.97,57.74,43.754025 +Emerson Electric Co.,EMR,7/19/13,57.56,57.72,4822100,58.8,58.8,44.557266 +Emerson Electric Co.,EMR,7/22/13,59.58,59.85,5727100,60.95,60.26,45.663616 +Emerson Electric Co.,EMR,7/23/13,60.1,60.28,2145400,60.5,60.23,45.640884 +Emerson Electric Co.,EMR,7/24/13,59.65,60.55,2332000,60.55,60,45.4666 +Emerson Electric Co.,EMR,7/25/13,59.25,59.75,3527800,59.77,59.75,45.27716 +Emerson Electric Co.,EMR,7/26/13,59.25,59.35,2029200,59.83,59.8,45.31504 +Emerson Electric Co.,EMR,7/29/13,59.6,59.61,1706000,60.13,59.78,45.2999 +Emerson Electric Co.,EMR,7/30/13,60.05,60.13,2966000,60.55,60.49,45.837914 +Emerson Electric Co.,EMR,7/31/13,60.51,60.63,4969300,61.81,61.37,46.50475 +Emerson Electric Co.,EMR,8/1/13,61.78,61.98,4019600,62.7,62.55,47.39892 +Emerson Electric Co.,EMR,8/2/13,61.8,62.16,3810800,62.55,62.55,47.39892 +Emerson Electric Co.,EMR,8/5/13,62.18,62.32,2864400,62.68,62.34,47.239784 +Emerson Electric Co.,EMR,8/6/13,61.3,61.74,3679500,62.53,62.39,47.277683 +Emerson Electric Co.,EMR,8/7/13,61.2,62.27,3835400,62.39,61.64,46.709347 +Emerson Electric Co.,EMR,8/8/13,61.94,61.99,3409900,62.56,62.31,47.217064 +Emerson Electric Co.,EMR,8/9/13,61.59,62.26,3378300,62.48,61.9,46.906376 +Emerson Electric Co.,EMR,8/12/13,61.55,61.55,3645000,62.66,62.5,47.361042 +Emerson Electric Co.,EMR,8/13/13,62.12,62.54,2495600,62.91,62.41,47.29285 +Emerson Electric Co.,EMR,8/14/13,61.92,61.92,3142600,62.38,62.07,47.346245 +Emerson Electric Co.,EMR,8/15/13,60.59,61.46,3308900,61.61,60.88,46.438507 +Emerson Electric Co.,EMR,8/16/13,60.64,60.67,2731300,61.51,61.27,46.736008 +Emerson Electric Co.,EMR,8/19/13,60.99,61.21,2008300,61.44,61.12,46.621582 +Emerson Electric Co.,EMR,8/20/13,60.81,61.17,2478300,61.81,61.56,46.95721 +Emerson Electric Co.,EMR,8/21/13,60.81,61.11,3309800,61.69,60.88,46.438507 +Emerson Electric Co.,EMR,8/22/13,61.04,61.18,2729800,62.32,62.03,47.31572 +Emerson Electric Co.,EMR,8/23/13,61.66,62.14,1814900,62.2,61.96,47.26233 +Emerson Electric Co.,EMR,8/26/13,61.63,62.06,1729700,62.39,61.75,47.102142 +Emerson Electric Co.,EMR,8/27/13,60.5,61.05,2875600,61.19,60.58,46.20967 +Emerson Electric Co.,EMR,8/28/13,60.45,60.56,2638300,61.1,60.49,46.141026 +Emerson Electric Co.,EMR,8/29/13,60.17,60.33,1636400,61.08,60.61,46.23255 +Emerson Electric Co.,EMR,8/30/13,60.14,60.92,2442800,60.92,60.37,46.049496 +Emerson Electric Co.,EMR,9/3/13,60.48,61.06,3282700,61.63,60.7,46.301212 +Emerson Electric Co.,EMR,9/4/13,60.56,60.66,3794500,61.6,61.33,46.781765 +Emerson Electric Co.,EMR,9/5/13,61.07,61.29,2775800,62.05,61.67,47.041115 +Emerson Electric Co.,EMR,9/6/13,61.08,61.95,3973400,62.25,61.47,46.888565 +Emerson Electric Co.,EMR,9/9/13,61.65,61.66,2910500,62.77,62.5,47.674236 +Emerson Electric Co.,EMR,9/10/13,63.02,63.1,3719900,63.83,63.66,48.55907 +Emerson Electric Co.,EMR,9/11/13,63.17,63.64,2479400,63.9,63.59,48.505672 +Emerson Electric Co.,EMR,9/12/13,63.4,63.49,2354200,64.13,63.61,48.520924 +Emerson Electric Co.,EMR,9/13/13,63.57,63.68,3039000,64.25,64.04,48.84892 +Emerson Electric Co.,EMR,9/16/13,64.41,64.8,2815400,65,64.53,49.22269 +Emerson Electric Co.,EMR,9/17/13,64.3,64.55,2315600,64.97,64.89,49.497288 +Emerson Electric Co.,EMR,9/18/13,64.59,64.7,2904100,65.93,65.69,50.107525 +Emerson Electric Co.,EMR,9/19/13,65.88,65.88,3184400,66.79,66.5,50.72537 +Emerson Electric Co.,EMR,9/20/13,64.92,66.46,5801600,66.5,64.92,49.520172 +Emerson Electric Co.,EMR,9/23/13,64.78,64.78,3209500,65.56,64.96,49.550686 +Emerson Electric Co.,EMR,9/24/13,64.9,65,3940400,65.6,64.96,49.550686 +Emerson Electric Co.,EMR,9/25/13,64.86,65.22,3056700,65.36,64.86,49.47441 +Emerson Electric Co.,EMR,9/26/13,64.92,64.94,2511800,65.46,65.42,49.901573 +Emerson Electric Co.,EMR,9/27/13,64.74,65.13,3463600,65.18,64.9,49.504925 +Emerson Electric Co.,EMR,9/30/13,64.15,64.27,3321300,64.99,64.7,49.352367 +Emerson Electric Co.,EMR,10/1/13,64.5,64.72,3002700,65.42,65.07,49.634594 +Emerson Electric Co.,EMR,10/2/13,64.16,64.67,4071600,64.97,64.43,49.146404 +Emerson Electric Co.,EMR,10/3/13,63.15,64.27,3682300,64.46,63.73,48.612457 +Emerson Electric Co.,EMR,10/4/13,63.52,63.79,2725600,64.14,63.97,48.795525 +Emerson Electric Co.,EMR,10/7/13,63.23,63.32,1968900,64.26,63.72,48.60482 +Emerson Electric Co.,EMR,10/8/13,62.93,63.7,3246800,63.94,62.98,48.040375 +Emerson Electric Co.,EMR,10/9/13,62.73,62.98,3478000,63.53,63.18,48.192924 +Emerson Electric Co.,EMR,10/10/13,63.73,63.8,3553100,65.03,64.98,49.565945 +Emerson Electric Co.,EMR,10/11/13,64.76,64.85,2068900,65.43,65.35,49.848164 +Emerson Electric Co.,EMR,10/14/13,64.91,64.96,1762300,65.65,65.6,50.038876 +Emerson Electric Co.,EMR,10/15/13,64.74,65.21,3422600,65.37,64.77,49.405754 +Emerson Electric Co.,EMR,10/16/13,64.68,65.2,2944400,65.41,64.74,49.382866 +Emerson Electric Co.,EMR,10/17/13,64.53,64.53,3031700,65.3,65.21,49.741394 +Emerson Electric Co.,EMR,10/18/13,65.06,65.34,4670700,65.76,65.64,50.069374 +Emerson Electric Co.,EMR,10/21/13,65.5,65.65,2355700,66.19,65.94,50.29822 +Emerson Electric Co.,EMR,10/22/13,66.13,66.22,2304900,67,66.4,50.64911 +Emerson Electric Co.,EMR,10/23/13,65.94,66.31,2740500,66.55,66.47,50.702496 +Emerson Electric Co.,EMR,10/24/13,66.38,66.44,2036500,66.8,66.53,50.748272 +Emerson Electric Co.,EMR,10/25/13,66.39,66.74,2465100,67.22,67.22,51.27459 +Emerson Electric Co.,EMR,10/28/13,66.79,67.2,1914000,67.25,67.12,51.198303 +Emerson Electric Co.,EMR,10/29/13,66.71,67.26,2186200,67.39,67.39,51.404263 +Emerson Electric Co.,EMR,10/30/13,66.78,67.39,2410900,67.45,66.9,51.030502 +Emerson Electric Co.,EMR,10/31/13,66.61,66.9,2450500,67.49,66.97,51.083893 +Emerson Electric Co.,EMR,11/1/13,66.55,67.27,3177700,67.37,67.03,51.129658 +Emerson Electric Co.,EMR,11/4/13,67.18,67.46,2319600,67.57,67.37,51.388996 +Emerson Electric Co.,EMR,11/5/13,66.06,66.42,3188300,67.34,66.85,50.99235 +Emerson Electric Co.,EMR,11/6/13,66.64,67.24,2758200,67.5,67.41,51.419525 +Emerson Electric Co.,EMR,11/7/13,65.84,67.21,5119600,67.45,66.05,50.382114 +Emerson Electric Co.,EMR,11/8/13,65.99,66.01,2727500,67.04,66.97,51.083893 +Emerson Electric Co.,EMR,11/11/13,66.72,66.89,2012700,67.1,66.95,51.068645 +Emerson Electric Co.,EMR,11/12/13,66.2,66.7,3072400,66.96,66.3,50.572823 +Emerson Electric Co.,EMR,11/13/13,65.47,65.47,2468900,66.86,66.85,51.32523 +Emerson Electric Co.,EMR,11/14/13,66.83,66.89,3323200,67.49,67.21,51.60163 +Emerson Electric Co.,EMR,11/15/13,67.45,68.25,3750800,68.44,67.97,52.18514 +Emerson Electric Co.,EMR,11/18/13,67.44,68.11,2432500,68.27,67.59,51.89338 +Emerson Electric Co.,EMR,11/19/13,67.22,67.59,2080100,67.85,67.36,51.716797 +Emerson Electric Co.,EMR,11/20/13,66.89,67.79,2184400,67.92,67.09,51.509495 +Emerson Electric Co.,EMR,11/21/13,67.19,67.26,2121100,67.78,67.72,51.993202 +Emerson Electric Co.,EMR,11/22/13,67.47,67.85,1905400,68.05,68,52.208157 +Emerson Electric Co.,EMR,11/25/13,66.83,68.24,3607800,68.24,67,51.440407 +Emerson Electric Co.,EMR,11/26/13,67.01,67.01,2012800,67.66,67.24,51.624676 +Emerson Electric Co.,EMR,11/27/13,67.26,67.36,1318000,67.62,67.52,51.839634 +Emerson Electric Co.,EMR,11/29/13,66.95,67.7,1077400,67.77,66.99,51.43272 +Emerson Electric Co.,EMR,12/2/13,66.69,66.99,2406000,67.34,66.76,51.256134 +Emerson Electric Co.,EMR,12/3/13,66.28,66.65,3490100,67.03,66.7,51.210075 +Emerson Electric Co.,EMR,12/4/13,65.97,66.34,2060100,67.05,66.46,51.02581 +Emerson Electric Co.,EMR,12/5/13,66.01,66.33,2167400,66.66,66.45,51.018127 +Emerson Electric Co.,EMR,12/6/13,66.51,66.67,3023500,67.31,67.18,51.578606 +Emerson Electric Co.,EMR,12/9/13,67.22,67.29,2005200,67.73,67.64,51.93177 +Emerson Electric Co.,EMR,12/10/13,67.3,67.51,2310100,67.9,67.54,51.855003 +Emerson Electric Co.,EMR,12/11/13,66.22,67.42,2956600,67.53,66.4,50.979748 +Emerson Electric Co.,EMR,12/12/13,66.17,66.29,2445200,66.86,66.61,51.140976 +Emerson Electric Co.,EMR,12/13/13,66.05,66.67,2687400,66.82,66.2,50.8262 +Emerson Electric Co.,EMR,12/16/13,66.23,66.53,3894400,67.36,66.89,51.355938 +Emerson Electric Co.,EMR,12/17/13,66.42,66.89,2784600,67.22,66.46,51.02581 +Emerson Electric Co.,EMR,12/18/13,65.99,66.73,2749300,67.97,67.95,52.169773 +Emerson Electric Co.,EMR,12/19/13,67.66,67.97,3430800,68.8,68.66,52.714897 +Emerson Electric Co.,EMR,12/20/13,68.69,68.69,5507600,69.55,69.34,53.236984 +Emerson Electric Co.,EMR,12/23/13,69.17,69.56,1721400,69.7,69.37,53.260017 +Emerson Electric Co.,EMR,12/24/13,69.28,69.48,841100,69.84,69.76,53.55944 +Emerson Electric Co.,EMR,12/26/13,69.72,69.92,1276300,70.27,70.1,53.820473 +Emerson Electric Co.,EMR,12/27/13,70.01,70.22,974400,70.47,70.21,53.904938 +Emerson Electric Co.,EMR,12/30/13,70.08,70.2,1142500,70.66,70.26,53.943325 +Emerson Electric Co.,EMR,12/31/13,69.95,70.3,1665800,70.45,70.18,53.881905 +Emerson Electric Co.,EMR,1/2/14,69.1,69.83,1803100,70.03,69.3,53.20627 +Emerson Electric Co.,EMR,1/3/14,69.24,69.62,1634200,69.9,69.37,53.260017 +Emerson Electric Co.,EMR,1/6/14,68.65,69.78,2492000,69.88,68.85,52.86077 +Emerson Electric Co.,EMR,1/7/14,68.45,69.01,3025900,69.13,68.9,52.899162 +Emerson Electric Co.,EMR,1/8/14,68.25,68.86,2755900,68.99,68.55,52.630432 +Emerson Electric Co.,EMR,1/9/14,68.02,68.89,3431600,69.74,68.27,52.41547 +Emerson Electric Co.,EMR,1/10/14,67.92,68.53,3569700,68.91,68.55,52.630432 +Emerson Electric Co.,EMR,1/13/14,67.93,68.42,3519500,69.29,68.05,52.246555 +Emerson Electric Co.,EMR,1/14/14,68.11,68.36,2780800,69.23,69.21,53.13718 +Emerson Electric Co.,EMR,1/15/14,69.2,69.24,2088200,69.99,69.78,53.57477 +Emerson Electric Co.,EMR,1/16/14,69.54,69.7,2068700,70.29,69.95,53.705303 +Emerson Electric Co.,EMR,1/17/14,68.96,69.73,3596500,70.02,69.12,53.068085 +Emerson Electric Co.,EMR,1/21/14,69.15,69.37,2359800,69.9,69.55,53.39822 +Emerson Electric Co.,EMR,1/22/14,68.51,69.59,2954000,69.63,68.96,52.945232 +Emerson Electric Co.,EMR,1/23/14,67.11,68.44,4368700,68.49,67.35,51.709114 +Emerson Electric Co.,EMR,1/24/14,65.26,66.54,5518400,66.83,65.26,50.104492 +Emerson Electric Co.,EMR,1/27/14,64.65,65.21,4461400,66.05,65.52,50.30411 +Emerson Electric Co.,EMR,1/28/14,65.63,65.71,3777400,66.42,66.34,50.933678 +Emerson Electric Co.,EMR,1/29/14,65.52,65.71,3673800,66.29,65.67,50.419277 +Emerson Electric Co.,EMR,1/30/14,65.73,66.12,2806100,66.73,66.58,51.117943 +Emerson Electric Co.,EMR,1/31/14,65.32,65.4,2577200,66.44,65.94,50.62657 +Emerson Electric Co.,EMR,2/3/14,64.18,65.86,4708100,66.3,64.25,49.329044 +Emerson Electric Co.,EMR,2/4/14,62.25,63.52,5501300,65,64.06,49.18316 +Emerson Electric Co.,EMR,2/5/14,63.29,63.78,3943600,64.12,63.76,48.952835 +Emerson Electric Co.,EMR,2/6/14,63.73,63.78,3110500,64.41,63.94,49.091034 +Emerson Electric Co.,EMR,2/7/14,64.24,64.38,2604000,65.26,65.19,50.050762 +Emerson Electric Co.,EMR,2/10/14,64.48,64.93,2613100,65,64.99,49.897194 +Emerson Electric Co.,EMR,2/11/14,64.54,65.07,3244800,65.29,64.95,49.866463 +Emerson Electric Co.,EMR,2/12/14,64.65,64.78,3475500,65.39,65.11,50.322475 +Emerson Electric Co.,EMR,2/13/14,63.95,64.56,4202700,64.71,64.54,49.88194 +Emerson Electric Co.,EMR,2/14/14,64,64.39,4420300,64.97,64.51,49.85875 +Emerson Electric Co.,EMR,2/18/14,63.76,64.44,4955500,64.56,63.8,49.309994 +Emerson Electric Co.,EMR,2/19/14,63.18,63.61,3890900,64.26,63.27,48.900375 +Emerson Electric Co.,EMR,2/20/14,63.04,63.39,3369300,64.1,63.56,49.124516 +Emerson Electric Co.,EMR,2/21/14,63.42,63.7,2969900,64.15,63.42,49.016293 +Emerson Electric Co.,EMR,2/24/14,63.62,63.62,3556100,64.89,64.32,49.711903 +Emerson Electric Co.,EMR,2/25/14,64.06,64.34,3017700,64.91,64.55,49.889668 +Emerson Electric Co.,EMR,2/26/14,64.58,64.75,4014800,65.8,65.23,50.415234 +Emerson Electric Co.,EMR,2/27/14,64.96,65.22,3091900,65.74,65.25,50.43069 +Emerson Electric Co.,EMR,2/28/14,64.94,65.37,3393000,65.91,65.26,50.438416 +Emerson Electric Co.,EMR,3/3/14,63.95,64.8,2641200,64.8,64.35,49.735085 +Emerson Electric Co.,EMR,3/4/14,64.79,65.44,3201200,65.58,65.12,50.330223 +Emerson Electric Co.,EMR,3/5/14,64.96,65.12,2234700,65.3,65.06,50.283836 +Emerson Electric Co.,EMR,3/6/14,65,65.11,2462500,65.46,65.05,50.2761 +Emerson Electric Co.,EMR,3/7/14,65.3,65.35,3200700,65.88,65.6,50.70119 +Emerson Electric Co.,EMR,3/10/14,64.77,65.73,3092500,65.73,64.93,50.183365 +Emerson Electric Co.,EMR,3/11/14,64.14,65.14,2030200,65.32,64.41,49.78146 +Emerson Electric Co.,EMR,3/12/14,63.7,64.03,3032300,64.11,64,49.46458 +Emerson Electric Co.,EMR,3/13/14,62.77,64.45,4547000,64.63,63.02,48.70715 +Emerson Electric Co.,EMR,3/14/14,62.42,62.9,4438500,63.1,62.56,48.351616 +Emerson Electric Co.,EMR,3/17/14,62.98,62.98,3165700,63.84,63.66,49.201805 +Emerson Electric Co.,EMR,3/18/14,63.73,63.84,2624900,64.17,63.87,49.364105 +Emerson Electric Co.,EMR,3/19/14,63.13,64.02,4126700,64.2,63.63,49.178608 +Emerson Electric Co.,EMR,3/20/14,63.18,63.52,2806900,63.76,63.59,49.147694 +Emerson Electric Co.,EMR,3/21/14,64.47,64.85,7957100,66.02,65.35,50.507965 +Emerson Electric Co.,EMR,3/24/14,64.93,65.44,4184000,65.85,65.39,50.538887 +Emerson Electric Co.,EMR,3/25/14,65.68,65.73,4944400,66.36,66.35,51.280853 +Emerson Electric Co.,EMR,3/26/14,65.73,66.5,3889400,66.79,65.74,50.809406 +Emerson Electric Co.,EMR,3/27/14,65.02,65.56,4382500,66.29,66.2,51.164932 +Emerson Electric Co.,EMR,3/28/14,66.2,66.46,3143900,67.16,66.76,51.597736 +Emerson Electric Co.,EMR,3/31/14,66.64,67.28,3079200,67.36,66.8,51.62865 +Emerson Electric Co.,EMR,4/1/14,66.64,66.64,2766600,67.37,67.32,52.03055 +Emerson Electric Co.,EMR,4/2/14,67.22,67.32,3023800,68.01,67.84,52.432438 +Emerson Electric Co.,EMR,4/3/14,67.62,68.05,2281300,68.29,67.94,52.50975 +Emerson Electric Co.,EMR,4/4/14,67.23,68.23,3125700,68.56,67.27,51.9919 +Emerson Electric Co.,EMR,4/7/14,66.47,67.21,3717000,67.36,66.48,51.381332 +Emerson Electric Co.,EMR,4/8/14,66.08,66.51,4849000,66.8,66.66,51.52046 +Emerson Electric Co.,EMR,4/9/14,66.35,66.96,2691100,67.13,67.1,51.86052 +Emerson Electric Co.,EMR,4/10/14,65.94,67.04,3769600,67.3,66.05,51.04898 +Emerson Electric Co.,EMR,4/11/14,64.7,64.7,2837800,66.42,65.4,50.54661 +Emerson Electric Co.,EMR,4/14/14,64.78,65.99,3378000,66.17,65.37,50.523434 +Emerson Electric Co.,EMR,4/15/14,65.15,65.31,3554500,66.64,66.55,51.435436 +Emerson Electric Co.,EMR,4/16/14,66.84,66.97,3171800,67.64,67.61,52.254692 +Emerson Electric Co.,EMR,4/17/14,67.61,67.8,3945900,68.58,68.44,52.89619 +Emerson Electric Co.,EMR,4/21/14,68.17,68.31,1815600,68.83,68.59,53.012108 +Emerson Electric Co.,EMR,4/22/14,68.32,68.61,2029200,69.08,68.7,53.097126 +Emerson Electric Co.,EMR,4/23/14,68.44,68.58,4076500,69.44,69.4,53.638153 +Emerson Electric Co.,EMR,4/24/14,69.37,69.8,3494400,69.94,69.5,53.715435 +Emerson Electric Co.,EMR,4/25/14,68.33,69.36,2965000,69.36,68.44,52.89619 +Emerson Electric Co.,EMR,4/28/14,67.51,68.78,3095400,69.18,68.22,52.72615 +Emerson Electric Co.,EMR,4/29/14,67.63,68.63,2546800,68.71,68.05,52.594753 +Emerson Electric Co.,EMR,4/30/14,67.61,67.93,2317400,68.26,68.18,52.69523 +Emerson Electric Co.,EMR,5/1/14,67.58,68.12,2158800,68.28,67.99,52.548374 +Emerson Electric Co.,EMR,5/2/14,67.43,67.79,2785700,68.17,67.53,52.192852 +Emerson Electric Co.,EMR,5/5/14,66.87,67.3,2614400,67.7,67.62,52.262424 +Emerson Electric Co.,EMR,5/6/14,66.53,67.45,3351100,67.6,66.56,51.44316 +Emerson Electric Co.,EMR,5/7/14,66.41,66.92,2181200,67.33,67.2,51.9378 +Emerson Electric Co.,EMR,5/8/14,66.86,66.94,2317300,67.77,67.21,51.945538 +Emerson Electric Co.,EMR,5/9/14,66.54,67.14,1836600,67.33,67.12,51.875977 +Emerson Electric Co.,EMR,5/12/14,67.5,67.61,2461300,68.31,68.22,52.72615 +Emerson Electric Co.,EMR,5/13/14,68.15,68.39,2632600,68.65,68.28,52.77253 +Emerson Electric Co.,EMR,5/14/14,67.19,67.99,2073400,68.07,67.3,52.344738 +Emerson Electric Co.,EMR,5/15/14,65.93,67.02,3120900,67.18,66.64,51.8314 +Emerson Electric Co.,EMR,5/16/14,66.19,66.71,3603300,66.77,66.55,51.76141 +Emerson Electric Co.,EMR,5/19/14,66.25,66.26,2091000,66.98,66.73,51.90141 +Emerson Electric Co.,EMR,5/20/14,65.18,66.59,2650600,66.71,65.37,50.843624 +Emerson Electric Co.,EMR,5/21/14,65.29,65.47,3057500,66.01,65.57,50.99918 +Emerson Electric Co.,EMR,5/22/14,65.57,65.66,2235000,66.5,66.13,51.434742 +Emerson Electric Co.,EMR,5/23/14,65.94,66.19,1672400,66.75,66.5,51.7225 +Emerson Electric Co.,EMR,5/27/14,66.48,66.7,2233000,67.14,66.85,51.994736 +Emerson Electric Co.,EMR,5/28/14,66.6,67.12,1804900,67.22,66.65,51.839188 +Emerson Electric Co.,EMR,5/29/14,66.24,66.88,1812500,66.91,66.8,51.95585 +Emerson Electric Co.,EMR,5/30/14,66.44,66.76,2213200,66.86,66.73,51.90141 +Emerson Electric Co.,EMR,6/2/14,66.46,66.87,2099900,67.32,67.17,52.243626 +Emerson Electric Co.,EMR,6/3/14,66.62,66.88,3353200,67.36,66.94,52.064743 +Emerson Electric Co.,EMR,6/4/14,66.62,66.78,2239600,67.04,66.74,51.909184 +Emerson Electric Co.,EMR,6/5/14,66.79,67.04,2407900,67.53,67.39,52.414745 +Emerson Electric Co.,EMR,6/6/14,67.5,67.53,2747600,67.81,67.66,52.624744 +Emerson Electric Co.,EMR,6/9/14,67.55,67.55,3109700,68.63,68.1,52.966972 +Emerson Electric Co.,EMR,6/10/14,67.48,67.99,3482800,68.05,67.5,52.50029 +Emerson Electric Co.,EMR,6/11/14,67.18,67.26,2677600,67.67,67.25,52.305847 +Emerson Electric Co.,EMR,6/12/14,66.4,67.03,3723100,67.19,66.44,51.67585 +Emerson Electric Co.,EMR,6/13/14,66.24,66.5,3088100,66.85,66.47,51.699184 +Emerson Electric Co.,EMR,6/16/14,66.12,66.37,2717600,66.92,66.33,51.5903 +Emerson Electric Co.,EMR,6/17/14,66.1,66.2,3379200,67.48,67.24,52.298084 +Emerson Electric Co.,EMR,6/18/14,67.08,67.28,3232300,68.19,68.07,52.943626 +Emerson Electric Co.,EMR,6/19/14,67.39,68.08,3283500,68.31,67.61,52.585857 +Emerson Electric Co.,EMR,6/20/14,67.66,67.75,4236900,68.8,68.24,53.075863 +Emerson Electric Co.,EMR,6/23/14,67.77,68.47,2602800,68.67,67.81,52.74141 +Emerson Electric Co.,EMR,6/24/14,67,67.59,2010500,68.04,67.07,52.16584 +Emerson Electric Co.,EMR,6/25/14,66.91,66.96,2203200,67.49,67.02,52.126945 +Emerson Electric Co.,EMR,6/26/14,66.28,66.87,2006800,67.05,66.73,51.90141 +Emerson Electric Co.,EMR,6/27/14,66.49,66.54,2428900,67.2,66.92,52.049183 +Emerson Electric Co.,EMR,6/30/14,66.23,66.82,2675200,66.98,66.36,51.613636 +Emerson Electric Co.,EMR,7/1/14,65.96,66.18,2910300,66.95,66.55,51.76141 +Emerson Electric Co.,EMR,7/2/14,66.13,66.59,2230800,66.73,66.64,51.8314 +Emerson Electric Co.,EMR,7/3/14,66.93,66.97,1946600,67.65,67.37,52.399178 +Emerson Electric Co.,EMR,7/7/14,66.82,67.36,4105500,67.95,67.65,52.616962 +Emerson Electric Co.,EMR,7/8/14,67.22,67.38,4211800,68.05,67.83,52.756973 +Emerson Electric Co.,EMR,7/9/14,67.49,67.89,2958900,68.16,67.7,52.655846 +Emerson Electric Co.,EMR,7/10/14,67,67.11,2569900,67.59,67.2,52.266956 +Emerson Electric Co.,EMR,7/11/14,66.74,67.76,2964100,67.76,67.1,52.189186 +Emerson Electric Co.,EMR,7/14/14,67.24,67.71,2259500,67.77,67.26,52.31363 +Emerson Electric Co.,EMR,7/15/14,67.11,67.17,3003200,67.72,67.5,52.50029 +Emerson Electric Co.,EMR,7/16/14,67.75,67.96,3475700,68.23,67.99,52.8814 +Emerson Electric Co.,EMR,7/17/14,66.94,67.55,3334100,67.61,66.98,52.095856 +Emerson Electric Co.,EMR,7/18/14,67.01,67.12,2535400,67.48,67.39,52.414745 +Emerson Electric Co.,EMR,7/21/14,66.99,67.31,1842000,67.61,67.36,52.391407 +Emerson Electric Co.,EMR,7/22/14,67.36,67.5,1899000,67.86,67.42,52.438072 +Emerson Electric Co.,EMR,7/23/14,66.86,67.44,1341000,67.47,67.02,52.126945 +Emerson Electric Co.,EMR,7/24/14,66.91,66.94,2396500,67.51,67.05,52.150303 +Emerson Electric Co.,EMR,7/25/14,66.91,67.17,2965300,67.77,67.43,52.44586 +Emerson Electric Co.,EMR,7/28/14,66.57,67.24,3044900,67.24,67.08,52.173634 +Emerson Electric Co.,EMR,7/29/14,66.1,66.98,2704000,67.17,66.1,51.411407 +Emerson Electric Co.,EMR,7/30/14,64.79,66.15,4661800,66.23,65.21,50.719185 +Emerson Electric Co.,EMR,7/31/14,63.64,64.82,5419800,64.92,63.65,49.50584 +Emerson Electric Co.,EMR,8/1/14,62.71,63.27,4900800,63.78,63.4,49.311394 +Emerson Electric Co.,EMR,8/4/14,63.11,63.42,3924500,64.14,63.99,49.77029 +Emerson Electric Co.,EMR,8/5/14,60.85,62.1,6971200,63.96,62.84,48.87583 +Emerson Electric Co.,EMR,8/6/14,61.54,62.05,5195200,62.51,61.85,48.105835 +Emerson Electric Co.,EMR,8/7/14,61.65,62.24,2959300,62.39,61.79,48.059162 +Emerson Electric Co.,EMR,8/8/14,61.91,62.04,2232500,62.84,62.8,48.84472 +Emerson Electric Co.,EMR,8/11/14,62.51,63.11,2064500,63.13,62.58,48.673607 +Emerson Electric Co.,EMR,8/12/14,62.47,62.65,2099500,63.1,62.67,48.743607 +Emerson Electric Co.,EMR,8/13/14,62.28,62.49,3137300,63.14,63.05,49.377975 +Emerson Electric Co.,EMR,8/14/14,62.75,62.93,2726800,63.23,62.95,49.299652 +Emerson Electric Co.,EMR,8/15/14,62.55,63.24,3051100,63.41,62.97,49.31532 +Emerson Electric Co.,EMR,8/18/14,63.16,63.16,2047200,63.84,63.82,49.980995 +Emerson Electric Co.,EMR,8/19/14,63.8,63.82,2293800,64.19,63.93,50.067135 +Emerson Electric Co.,EMR,8/20/14,63.89,63.94,2504500,64.58,64.48,50.49787 +Emerson Electric Co.,EMR,8/21/14,64.16,64.5,1774100,64.7,64.56,50.560524 +Emerson Electric Co.,EMR,8/22/14,64.43,64.74,2433400,64.93,64.6,50.591854 +Emerson Electric Co.,EMR,8/25/14,64.64,64.91,1483900,65.16,64.75,50.709335 +Emerson Electric Co.,EMR,8/26/14,64.29,64.93,1855100,64.96,64.34,50.388237 +Emerson Electric Co.,EMR,8/27/14,64.08,64.38,1507500,64.58,64.4,50.43523 +Emerson Electric Co.,EMR,8/28/14,63.9,64,1192500,64.38,64.26,50.325584 +Emerson Electric Co.,EMR,8/29/14,63.99,64.39,2074400,64.57,64.02,50.13762 +Emerson Electric Co.,EMR,9/2/14,64.07,64.33,3087500,64.67,64.31,50.364746 +Emerson Electric Co.,EMR,9/3/14,64.19,64.75,2176700,64.85,64.29,50.34908 +Emerson Electric Co.,EMR,9/4/14,64.19,64.33,3406400,65.48,64.64,50.623184 +Emerson Electric Co.,EMR,9/5/14,64.24,64.64,3698100,65.3,65.08,50.96777 +Emerson Electric Co.,EMR,9/8/14,64.86,64.92,3218200,65.32,64.98,50.889458 +Emerson Electric Co.,EMR,9/9/14,64.79,64.98,3204600,65.43,65.11,50.991264 +Emerson Electric Co.,EMR,9/10/14,64.87,65.19,2626300,65.35,65.01,50.912964 +Emerson Electric Co.,EMR,9/11/14,64.55,64.76,2734800,65.07,64.66,50.63886 +Emerson Electric Co.,EMR,9/12/14,64.15,64.53,3030400,64.66,64.49,50.505703 +Emerson Electric Co.,EMR,9/15/14,64.18,64.31,2134100,64.54,64.3,50.356907 +Emerson Electric Co.,EMR,9/16/14,63.75,64.29,2563800,64.43,64.41,50.44306 +Emerson Electric Co.,EMR,9/17/14,64.33,64.75,3243500,65.1,64.53,50.537045 +Emerson Electric Co.,EMR,9/18/14,64.57,64.87,1998200,64.92,64.74,50.701492 +Emerson Electric Co.,EMR,9/19/14,64.58,65.16,4764100,65.22,65,50.905117 +Emerson Electric Co.,EMR,9/22/14,64,64.87,2639300,64.98,64.25,50.317757 +Emerson Electric Co.,EMR,9/23/14,63.49,63.9,3891100,64.23,63.5,49.73038 +Emerson Electric Co.,EMR,9/24/14,63.22,63.55,3889200,64.46,64.21,50.286427 +Emerson Electric Co.,EMR,9/25/14,62.4,63.79,4040000,63.84,62.41,48.87675 +Emerson Electric Co.,EMR,9/26/14,62.19,62.51,3282700,63.09,63.04,49.370125 +Emerson Electric Co.,EMR,9/29/14,62.01,62.28,2883700,62.76,62.67,49.08036 +Emerson Electric Co.,EMR,9/30/14,62.44,62.59,3581000,63.08,62.58,49.009876 +Emerson Electric Co.,EMR,10/1/14,61.11,62.02,3938700,62.06,61.4,48.08576 +Emerson Electric Co.,EMR,10/2/14,61.31,61.48,3890400,62.49,62.14,48.665295 +Emerson Electric Co.,EMR,10/3/14,62.21,63.22,3813600,63.22,62.42,48.88457 +Emerson Electric Co.,EMR,10/6/14,62.1,62.59,2024100,62.86,62.46,48.9159 +Emerson Electric Co.,EMR,10/7/14,60.96,62,3082200,62.13,61,47.77249 +Emerson Electric Co.,EMR,10/8/14,60.6,61.16,4033300,61.9,61.82,48.41468 +Emerson Electric Co.,EMR,10/9/14,59.51,61.7,5497300,61.7,59.66,46.72306 +Emerson Electric Co.,EMR,10/10/14,59.09,59.71,5397200,60.38,59.43,46.54294 +Emerson Electric Co.,EMR,10/13/14,58.63,59.63,4254800,59.97,58.67,45.94774 +Emerson Electric Co.,EMR,10/14/14,58.99,59.07,4613800,60.36,59.17,46.339333 +Emerson Electric Co.,EMR,10/15/14,57.76,58.47,5419700,59.52,59.35,46.48029 +Emerson Electric Co.,EMR,10/16/14,58.4,58.44,6910600,60.92,60.47,47.357433 +Emerson Electric Co.,EMR,10/17/14,60.85,60.93,5441600,61.69,61.22,47.94479 +Emerson Electric Co.,EMR,10/20/14,60.64,60.88,3655400,61.24,61.23,47.95263 +Emerson Electric Co.,EMR,10/21/14,61.71,61.75,3634600,63.12,62.96,49.30748 +Emerson Electric Co.,EMR,10/22/14,60.91,63.08,6431400,63.29,60.95,47.733337 +Emerson Electric Co.,EMR,10/23/14,61.62,61.69,3100500,62.43,62.05,48.594803 +Emerson Electric Co.,EMR,10/24/14,61.65,62.01,3089500,62.47,62.39,48.861088 +Emerson Electric Co.,EMR,10/27/14,61.64,62.07,2370000,62.32,62.27,48.767105 +Emerson Electric Co.,EMR,10/28/14,62.47,62.58,2635200,63.56,63.38,49.63641 +Emerson Electric Co.,EMR,10/29/14,62.93,63.76,4025500,63.76,63.3,49.573757 +Emerson Electric Co.,EMR,10/30/14,62.52,62.83,3146900,63.65,63.42,49.66772 +Emerson Electric Co.,EMR,10/31/14,63.79,64.23,5405900,64.52,64.06,50.16895 +Emerson Electric Co.,EMR,11/3/14,63.92,64.24,4040400,64.71,64.51,50.521374 +Emerson Electric Co.,EMR,11/4/14,63.78,65.05,6902600,65.41,64.19,50.270775 +Emerson Electric Co.,EMR,11/5/14,64.15,64.9,3899100,64.91,64.41,50.44306 +Emerson Electric Co.,EMR,11/6/14,64.24,64.63,3475100,64.89,64.67,50.64668 +Emerson Electric Co.,EMR,11/7/14,64.51,64.81,3368400,65.24,64.86,50.795486 +Emerson Electric Co.,EMR,11/10/14,64.87,64.97,2013900,65.26,65.11,50.991264 +Emerson Electric Co.,EMR,11/11/14,64.4,65.11,2464500,65.11,64.56,50.560524 +Emerson Electric Co.,EMR,11/12/14,63.89,63.89,2859900,64.38,64.05,50.528973 +Emerson Electric Co.,EMR,11/13/14,63.1,64.1,3597700,64.18,63.52,50.110855 +Emerson Electric Co.,EMR,11/14/14,63.37,63.37,2345500,63.89,63.62,50.189754 +Emerson Electric Co.,EMR,11/17/14,63.38,63.53,2249900,63.95,63.74,50.284416 +Emerson Electric Co.,EMR,11/18/14,63.54,63.63,2515700,64.36,64.04,50.52109 +Emerson Electric Co.,EMR,11/19/14,63.64,63.89,2103200,64.33,64.15,50.60787 +Emerson Electric Co.,EMR,11/20/14,63.65,63.75,2222800,64.6,64.21,50.6552 +Emerson Electric Co.,EMR,11/21/14,64.92,65,3993700,65.79,65.59,51.743877 +Emerson Electric Co.,EMR,11/24/14,65.39,65.59,2503200,65.89,65.77,51.885887 +Emerson Electric Co.,EMR,11/25/14,65.21,65.85,2901400,65.94,65.7,51.830658 +Emerson Electric Co.,EMR,11/26/14,65.16,65.63,1852200,65.79,65.38,51.57821 +Emerson Electric Co.,EMR,11/28/14,63.29,64.87,3486500,64.92,63.75,50.29231 +Emerson Electric Co.,EMR,12/1/14,62.45,63.29,4786800,63.31,62.81,49.550735 +Emerson Electric Co.,EMR,12/2/14,62.67,62.85,3091600,63.64,63.54,50.12664 +Emerson Electric Co.,EMR,12/3/14,63.64,63.8,5284000,64.62,64.48,50.868195 +Emerson Electric Co.,EMR,12/4/14,64.2,64.45,2332500,64.82,64.56,50.93131 +Emerson Electric Co.,EMR,12/5/14,64.41,64.65,3242100,65.16,64.88,51.183758 +Emerson Electric Co.,EMR,12/8/14,63.1,64.86,4194800,64.89,63.61,50.181866 +Emerson Electric Co.,EMR,12/9/14,62.53,62.78,4082700,63.67,63.63,50.19764 +Emerson Electric Co.,EMR,12/10/14,61.25,63.36,4418800,63.5,61.45,48.477833 +Emerson Electric Co.,EMR,12/11/14,61.15,61.83,3627300,62.11,61.32,48.37528 +Emerson Electric Co.,EMR,12/12/14,58.27,60.4,8182400,60.51,58.43,46.095356 +Emerson Electric Co.,EMR,12/15/14,57.8,58.93,6956500,59.52,58.15,45.87448 +Emerson Electric Co.,EMR,12/16/14,58.17,58.25,7724800,60.9,59.21,46.71071 +Emerson Electric Co.,EMR,12/17/14,58.3,59.01,7855000,59.96,59.74,47.12883 +Emerson Electric Co.,EMR,12/18/14,60.61,60.61,5488700,62,62,48.911736 +Emerson Electric Co.,EMR,12/19/14,61.71,62.02,7342600,62.77,62.33,49.172062 +Emerson Electric Co.,EMR,12/22/14,62.12,62.48,2705400,62.82,62.6,49.38507 +Emerson Electric Co.,EMR,12/23/14,62.73,62.83,2628000,63.41,62.83,49.566517 +Emerson Electric Co.,EMR,12/24/14,62.58,62.89,1405600,63.01,62.73,49.48763 +Emerson Electric Co.,EMR,12/26/14,62.75,63.09,1595500,63.15,62.78,49.527073 +Emerson Electric Co.,EMR,12/29/14,62.46,62.58,2115900,62.85,62.61,49.392952 +Emerson Electric Co.,EMR,12/30/14,62.26,62.5,2034200,62.66,62.37,49.203617 +Emerson Electric Co.,EMR,12/31/14,61.67,62.63,2225100,62.84,61.73,48.698734 +Emerson Electric Co.,EMR,1/2/15,60.99,61.84,3395500,62.25,61.79,48.746075 +Emerson Electric Co.,EMR,1/5/15,60.45,61.83,7148400,62.16,60.52,47.74416 +Emerson Electric Co.,EMR,1/6/15,59.73,60.74,5451800,60.86,60.42,47.665264 +Emerson Electric Co.,EMR,1/7/15,60.07,61,5283500,61.02,60.29,47.56272 +Emerson Electric Co.,EMR,1/8/15,60.56,60.73,4894900,61.93,61.87,48.809174 +Emerson Electric Co.,EMR,1/9/15,60.37,61.82,3638600,61.97,60.9,48.043945 +Emerson Electric Co.,EMR,1/12/15,59.6,60.61,5807400,60.76,60.17,47.46805 +Emerson Electric Co.,EMR,1/13/15,59.55,60.53,4378500,61.16,60.08,47.397057 +Emerson Electric Co.,EMR,1/14/15,58.64,59.26,6714900,59.66,59.62,47.034153 +Emerson Electric Co.,EMR,1/15/15,59.22,60.03,6030500,60.1,59.38,46.844822 +Emerson Electric Co.,EMR,1/16/15,59.13,59.23,7268000,60.4,60.35,47.610043 +Emerson Electric Co.,EMR,1/20/15,59.81,60.76,5774800,60.93,60.48,47.712616 +Emerson Electric Co.,EMR,1/21/15,60.06,60.44,4490200,61.28,60.98,48.10706 +Emerson Electric Co.,EMR,1/22/15,59.49,60.3,9337600,60.48,59.81,47.18404 +Emerson Electric Co.,EMR,1/23/15,58.05,59.51,9666000,59.64,58.12,45.850803 +Emerson Electric Co.,EMR,1/26/15,57.53,58.21,7435800,59.48,59.43,46.884262 +Emerson Electric Co.,EMR,1/27/15,57.12,57.37,9315300,58.33,57.3,45.20391 +Emerson Electric Co.,EMR,1/28/15,56.19,57.46,7567400,57.8,56.23,44.35979 +Emerson Electric Co.,EMR,1/29/15,55.81,56.09,7405500,57.19,56.88,44.87257 +Emerson Electric Co.,EMR,1/30/15,56.48,56.53,8147000,57.55,56.94,44.919903 +Emerson Electric Co.,EMR,2/2/15,57.03,57.06,10199100,59.17,58.97,46.521366 +Emerson Electric Co.,EMR,2/3/15,57.58,58.15,20572900,60,59.44,46.892147 +Emerson Electric Co.,EMR,2/4/15,57.13,59.14,10933900,59.35,57.33,45.227577 +Emerson Electric Co.,EMR,2/5/15,56.81,57.33,8895100,57.66,57.15,45.08558 +Emerson Electric Co.,EMR,2/6/15,56.82,57.16,6160000,57.49,57.03,44.99091 +Emerson Electric Co.,EMR,2/9/15,56.75,56.77,6025600,57.71,57.35,45.243347 +Emerson Electric Co.,EMR,2/10/15,57.02,57.55,6050000,58.13,58.04,45.787697 +Emerson Electric Co.,EMR,2/11/15,57.19,57.82,4182700,57.96,57.69,45.88313 +Emerson Electric Co.,EMR,2/12/15,57.68,57.68,4897000,58.67,58.6,46.606895 +Emerson Electric Co.,EMR,2/13/15,58.55,58.68,3795900,59.31,58.68,46.67052 +Emerson Electric Co.,EMR,2/17/15,58.17,58.59,3499800,58.62,58.3,46.368294 +Emerson Electric Co.,EMR,2/18/15,58.16,58.17,3309300,59.24,58.85,46.80574 +Emerson Electric Co.,EMR,2/19/15,58.35,58.67,3185300,58.96,58.69,46.678474 +Emerson Electric Co.,EMR,2/20/15,57.78,58.53,5883500,58.77,58.67,46.662563 +Emerson Electric Co.,EMR,2/23/15,58.24,58.67,4148800,58.76,58.74,46.71824 +Emerson Electric Co.,EMR,2/24/15,57.96,58.41,5259400,58.72,58.55,46.567127 +Emerson Electric Co.,EMR,2/25/15,57.8,58.72,5087000,58.79,58.3,46.368294 +Emerson Electric Co.,EMR,2/26/15,57.91,58.23,3878400,58.4,57.94,46.081974 +Emerson Electric Co.,EMR,2/27/15,57.88,58.01,4779000,58.26,57.92,46.06607 +Emerson Electric Co.,EMR,3/2/15,57.9,57.92,3693200,58.51,58.33,46.39215 +Emerson Electric Co.,EMR,3/3/15,57.92,57.96,3097400,58.46,58.38,46.431915 +Emerson Electric Co.,EMR,3/4/15,57.5,58.08,3451700,58.26,57.78,45.954716 +Emerson Electric Co.,EMR,3/5/15,57.45,57.77,4852700,58.08,58.08,46.193317 +Emerson Electric Co.,EMR,3/6/15,56.34,57.45,7698400,57.45,56.56,44.98441 +Emerson Electric Co.,EMR,3/9/15,56.65,56.92,6179800,57.33,57.1,45.413887 +Emerson Electric Co.,EMR,3/10/15,55.9,56.54,6115200,56.54,56.09,44.610596 +Emerson Electric Co.,EMR,3/11/15,55.5,56.34,4172100,56.36,55.51,44.1493 +Emerson Electric Co.,EMR,3/12/15,55.63,55.68,4695600,56.16,56.05,44.57878 +Emerson Electric Co.,EMR,3/13/15,54.95,55.92,4879100,55.94,55.26,43.95046 +Emerson Electric Co.,EMR,3/16/15,55.46,55.48,4967100,56.25,56.23,44.721954 +Emerson Electric Co.,EMR,3/17/15,55.48,55.71,4235700,55.88,55.69,44.29245 +Emerson Electric Co.,EMR,3/18/15,55.02,55.54,5922100,57.09,56.78,45.159378 +Emerson Electric Co.,EMR,3/19/15,55.79,56.47,3907800,56.6,56.27,44.75376 +Emerson Electric Co.,EMR,3/20/15,56.24,56.51,8023300,56.79,56.69,45.0878 +Emerson Electric Co.,EMR,3/23/15,56.62,56.73,4194600,57.16,56.93,45.278675 +Emerson Electric Co.,EMR,3/24/15,56.54,56.87,6166700,56.96,56.81,45.183243 +Emerson Electric Co.,EMR,3/25/15,56.48,57,5732000,57.13,56.6,45.01621 +Emerson Electric Co.,EMR,3/26/15,55.9,56.19,5074600,56.8,56.47,44.912823 +Emerson Electric Co.,EMR,3/27/15,56,56.65,3677100,56.65,56.54,44.9685 +Emerson Electric Co.,EMR,3/30/15,56.56,56.72,4314400,57.24,56.59,45.008263 +Emerson Electric Co.,EMR,3/31/15,55.8,56.36,6237000,56.68,56.62,45.032116 +Emerson Electric Co.,EMR,4/1/15,55.72,56.26,4704700,56.33,55.89,44.451523 +Emerson Electric Co.,EMR,4/2/15,55.5,55.91,5912800,56.26,55.54,44.173153 +Emerson Electric Co.,EMR,4/6/15,55.25,55.88,7784700,57.75,56.99,45.326405 +Emerson Electric Co.,EMR,4/7/15,56.16,56.68,4364200,56.87,56.47,44.912823 +Emerson Electric Co.,EMR,4/8/15,56.2,56.36,4925800,56.93,56.74,45.127567 +Emerson Electric Co.,EMR,4/9/15,56.58,56.63,5385400,57.15,56.72,45.111652 +Emerson Electric Co.,EMR,4/10/15,56.53,56.88,3712300,57.02,56.85,45.21505 +Emerson Electric Co.,EMR,4/13/15,56.87,56.92,9402700,58.46,58.4,46.447834 +Emerson Electric Co.,EMR,4/14/15,57.96,58.16,4561700,58.59,58.33,46.39215 +Emerson Electric Co.,EMR,4/15/15,58.55,58.65,4734800,59.31,59.16,47.05228 +Emerson Electric Co.,EMR,4/16/15,58.61,58.86,3919900,59.15,58.91,46.85346 +Emerson Electric Co.,EMR,4/17/15,57.87,58.55,5091300,58.57,58.43,46.47169 +Emerson Electric Co.,EMR,4/20/15,58.63,58.67,3552800,59.21,58.7,46.686428 +Emerson Electric Co.,EMR,4/21/15,57.77,58.72,3641800,58.97,58.22,46.30467 +Emerson Electric Co.,EMR,4/22/15,57.51,58.21,3622600,58.29,58.15,46.249004 +Emerson Electric Co.,EMR,4/23/15,57.56,57.75,3775400,58.58,58.21,46.296715 +Emerson Electric Co.,EMR,4/24/15,57.31,57.87,3953600,58.19,57.65,45.851315 +Emerson Electric Co.,EMR,4/27/15,57.77,57.81,3909100,58.67,58.46,46.49554 +Emerson Electric Co.,EMR,4/28/15,58.02,58.21,3464800,58.82,58.66,46.654617 +Emerson Electric Co.,EMR,4/29/15,58.01,58.45,4709600,59.28,59.09,46.9966 +Emerson Electric Co.,EMR,4/30/15,58.55,59.01,3988000,59.36,58.83,46.789818 +Emerson Electric Co.,EMR,5/1/15,58.83,59.04,3016100,59.39,59.33,47.187496 +Emerson Electric Co.,EMR,5/4/15,59.32,59.59,3808600,59.81,59.49,47.31474 +Emerson Electric Co.,EMR,5/5/15,57.5,57.61,8422500,58.87,58.4,46.447834 +Emerson Electric Co.,EMR,5/6/15,57.53,58.39,6647000,58.48,58.22,46.30467 +Emerson Electric Co.,EMR,5/7/15,57.63,58.45,5785600,58.46,58.1,46.20923 +Emerson Electric Co.,EMR,5/8/15,58.57,58.74,4051600,59.07,58.79,46.757996 +Emerson Electric Co.,EMR,5/11/15,58.4,58.73,5284300,59.54,59.3,47.16363 +Emerson Electric Co.,EMR,5/12/15,59.04,59.19,7415800,60.49,60.18,47.863533 +Emerson Electric Co.,EMR,5/13/15,60.04,60.04,7257200,60.86,60.34,48.368538 +Emerson Electric Co.,EMR,5/14/15,60.34,60.78,4121700,60.86,60.53,48.52084 +Emerson Electric Co.,EMR,5/15/15,60.06,60.59,3653600,60.69,60.19,48.24829 +Emerson Electric Co.,EMR,5/18/15,59.9,60.32,3998400,60.45,60.2,48.256313 +Emerson Electric Co.,EMR,5/19/15,59.52,59.99,5030700,60.2,59.9,48.01583 +Emerson Electric Co.,EMR,5/20/15,59.4,59.85,4926200,60.28,60.13,48.2002 +Emerson Electric Co.,EMR,5/21/15,60.2,60.25,10752700,62.75,61.72,49.474747 +Emerson Electric Co.,EMR,5/22/15,61.56,61.57,5323500,62.3,61.78,49.52284 +Emerson Electric Co.,EMR,5/26/15,60.65,61.76,4579800,61.77,60.83,48.761322 +Emerson Electric Co.,EMR,5/27/15,60.59,60.89,2667700,61.15,60.95,48.857506 +Emerson Electric Co.,EMR,5/28/15,60.3,60.7,3710000,61.07,61.02,48.913628 +Emerson Electric Co.,EMR,5/29/15,60.01,61.23,4545300,61.28,60.31,48.344486 +Emerson Electric Co.,EMR,6/1/15,60,60.64,2836700,60.82,60.24,48.288372 +Emerson Electric Co.,EMR,6/2/15,60.01,60.07,3004600,60.77,60.3,48.33648 +Emerson Electric Co.,EMR,6/3/15,60.13,60.3,2639400,60.7,60.34,48.368538 +Emerson Electric Co.,EMR,6/4/15,58.82,59.87,6019300,60.02,58.92,47.23026 +Emerson Electric Co.,EMR,6/5/15,58.63,58.8,3299100,59.27,59.21,47.462727 +Emerson Electric Co.,EMR,6/8/15,58.98,59.04,2805800,59.47,59.12,47.390594 +Emerson Electric Co.,EMR,6/9/15,58.68,58.75,2467600,59.39,59.18,47.438683 +Emerson Electric Co.,EMR,6/10/15,59.41,59.55,3149100,59.91,59.77,47.911625 +Emerson Electric Co.,EMR,6/11/15,59.74,59.89,2967600,60.22,60.14,48.20821 +Emerson Electric Co.,EMR,6/12/15,59.47,59.91,2878300,60.18,59.63,47.799393 +Emerson Electric Co.,EMR,6/15/15,58.53,59.1,2791800,59.17,58.7,47.053913 +Emerson Electric Co.,EMR,6/16/15,58.4,58.68,2343000,58.87,58.61,46.981777 +Emerson Electric Co.,EMR,6/17/15,57.93,58.74,4112400,58.98,58.35,46.773346 +Emerson Electric Co.,EMR,6/18/15,58.37,58.5,5450500,59.37,58.75,47.09399 +Emerson Electric Co.,EMR,6/19/15,58.09,58.44,6871100,58.8,58.11,46.58097 +Emerson Electric Co.,EMR,6/22/15,57.85,57.85,4133100,58.64,58.26,46.701202 +Emerson Electric Co.,EMR,6/23/15,57.62,58.35,3397800,58.43,57.88,46.3966 +Emerson Electric Co.,EMR,6/24/15,57.33,57.86,2373700,57.91,57.49,46.083973 +Emerson Electric Co.,EMR,6/25/15,56.62,57.41,3129200,57.52,56.62,45.386585 +Emerson Electric Co.,EMR,6/26/15,56.34,56.62,3582400,56.74,56.58,45.35453 +Emerson Electric Co.,EMR,6/29/15,55.5,56.24,2681400,56.5,55.56,44.536884 +Emerson Electric Co.,EMR,6/30/15,55.23,56.21,7572800,57.27,55.43,44.43268 +Emerson Electric Co.,EMR,7/1/15,55.02,55.67,5230500,55.68,55.45,44.448715 +Emerson Electric Co.,EMR,7/2/15,55.54,55.67,4948200,56.12,55.86,44.777363 +Emerson Electric Co.,EMR,7/6/15,55.15,55.53,3064800,55.92,55.26,44.296417 +Emerson Electric Co.,EMR,7/7/15,54.15,55.19,4512400,55.29,55.05,44.12807 +Emerson Electric Co.,EMR,7/8/15,53.81,54.69,4231500,54.87,53.98,43.270363 +Emerson Electric Co.,EMR,7/9/15,53.76,54.75,3743500,54.92,53.76,43.094013 +Emerson Electric Co.,EMR,7/10/15,53.69,54.49,3979200,54.58,53.83,43.150127 +Emerson Electric Co.,EMR,7/13/15,53.98,54.2,3399100,54.37,54.3,43.526882 +Emerson Electric Co.,EMR,7/14/15,53.98,54.31,2925200,54.41,54.2,43.44671 +Emerson Electric Co.,EMR,7/15/15,53.26,54.11,4180300,54.25,53.48,42.86956 +Emerson Electric Co.,EMR,7/16/15,53.14,53.88,4587500,54.05,53.37,42.78138 +Emerson Electric Co.,EMR,7/17/15,52.45,53.16,6374700,53.37,52.59,42.156128 +Emerson Electric Co.,EMR,7/20/15,52.5,52.62,3986600,52.98,52.74,42.276375 +Emerson Electric Co.,EMR,7/21/15,51.95,52.57,5266600,52.58,52.14,41.795414 +Emerson Electric Co.,EMR,7/22/15,51.73,51.99,4665400,52.24,51.76,41.49081 +Emerson Electric Co.,EMR,7/23/15,51.46,51.76,4148500,52.21,51.52,41.298428 +Emerson Electric Co.,EMR,7/24/15,50.63,51.45,3527600,51.54,50.68,40.625088 +Emerson Electric Co.,EMR,7/27/15,50.1,50.39,3435900,50.6,50.46,40.44872 +Emerson Electric Co.,EMR,7/28/15,50.62,50.68,5544900,51.96,51.8,41.52287 +Emerson Electric Co.,EMR,7/29/15,51.42,51.64,3945800,52.36,52.21,41.851532 +Emerson Electric Co.,EMR,7/30/15,51.7,51.92,3039300,52.21,51.98,41.667168 +Emerson Electric Co.,EMR,7/31/15,51.68,52.3,4019900,52.4,51.75,41.482796 +Emerson Electric Co.,EMR,8/3/15,51.16,51.58,3838900,51.86,51.33,41.146126 +Emerson Electric Co.,EMR,8/4/15,49.54,51.33,7360500,52.18,49.64,39.79142 +Emerson Electric Co.,EMR,8/5/15,49.71,50.13,7088100,50.46,49.91,40.007854 +Emerson Electric Co.,EMR,8/6/15,49.45,49.81,5833200,50.06,49.74,39.871586 +Emerson Electric Co.,EMR,8/7/15,49.1,49.56,5430000,49.68,49.19,39.430695 +Emerson Electric Co.,EMR,8/10/15,49.62,49.62,6008600,50.23,50.02,40.09603 +Emerson Electric Co.,EMR,8/11/15,48.77,49.5,6288300,49.6,48.93,39.222282 +Emerson Electric Co.,EMR,8/12/15,47.83,48.24,6200000,49.17,49.08,39.724094 +Emerson Electric Co.,EMR,8/13/15,48.9,49.06,4545300,49.65,49.41,39.99118 +Emerson Electric Co.,EMR,8/14/15,49.26,49.26,3163900,49.72,49.6,40.14497 +Emerson Electric Co.,EMR,8/17/15,49.22,49.36,4120900,50.47,50.34,40.74391 +Emerson Electric Co.,EMR,8/18/15,49.79,50,2858700,50.22,50.11,40.55775 +Emerson Electric Co.,EMR,8/19/15,49.22,49.75,4644500,50.1,49.73,40.250187 +Emerson Electric Co.,EMR,8/20/15,48.89,49.31,5604100,49.57,49.07,39.715996 +Emerson Electric Co.,EMR,8/21/15,47.95,48.68,6704600,49.18,47.96,38.817593 +Emerson Electric Co.,EMR,8/24/15,44.03,45.5,9120500,48.05,46.36,37.522594 +Emerson Electric Co.,EMR,8/25/15,45.1,48.4,7418300,48.5,45.16,36.551342 +Emerson Electric Co.,EMR,8/26/15,45.4,46.18,6266800,46.49,46.41,37.563057 +Emerson Electric Co.,EMR,8/27/15,46.63,46.96,4215700,47.79,47.64,38.5586 +Emerson Electric Co.,EMR,8/28/15,47.51,47.59,4098600,48.19,48.05,38.890446 +Emerson Electric Co.,EMR,8/31/15,47.19,47.63,3650100,48.01,47.72,38.62335 +Emerson Electric Co.,EMR,9/1/15,46.02,46.67,4252400,47.09,46.27,37.449753 +Emerson Electric Co.,EMR,9/2/15,46.18,46.86,3230100,47.06,46.79,37.870636 +Emerson Electric Co.,EMR,9/3/15,45.76,45.77,5766900,46.77,46.43,37.579266 +Emerson Electric Co.,EMR,9/4/15,45.62,45.74,4683400,46.17,45.82,37.085537 +Emerson Electric Co.,EMR,9/8/15,46.3,46.47,4440000,46.85,46.85,37.919197 +Emerson Electric Co.,EMR,9/9/15,46.43,47.37,6041300,47.46,46.52,37.6521 +Emerson Electric Co.,EMR,9/10/15,45.97,46.45,3933700,46.74,46.37,37.53069 +Emerson Electric Co.,EMR,9/11/15,45.8,46.27,3368700,46.4,46.04,37.26359 +Emerson Electric Co.,EMR,9/14/15,45.41,45.92,3404600,46.03,45.52,36.84272 +Emerson Electric Co.,EMR,9/15/15,45.6,45.66,2357800,46.41,46.32,37.490215 +Emerson Electric Co.,EMR,9/16/15,46.34,46.49,3014300,47.15,47.06,38.089172 +Emerson Electric Co.,EMR,9/17/15,46.73,46.98,5107000,47.81,46.85,37.919197 +Emerson Electric Co.,EMR,9/18/15,44.89,45.91,10416600,46.06,45.11,36.51087 +Emerson Electric Co.,EMR,9/21/15,45.02,45.29,3515700,45.51,45.12,36.518982 +Emerson Electric Co.,EMR,9/22/15,44.24,44.5,4113400,45.02,44.65,36.138557 +Emerson Electric Co.,EMR,9/23/15,43.43,44.77,4987200,44.85,43.67,35.345383 +Emerson Electric Co.,EMR,9/24/15,42.8,43.22,5727100,43.83,43.66,35.33729 +Emerson Electric Co.,EMR,9/25/15,43.57,43.99,3899200,44,43.78,35.434418 +Emerson Electric Co.,EMR,9/28/15,42.87,43.34,4703100,43.42,43.04,34.835476 +Emerson Electric Co.,EMR,9/29/15,43,43.22,5049800,43.67,43.46,35.175423 +Emerson Electric Co.,EMR,9/30/15,43.48,43.9,4332600,44.24,44.17,35.750065 +Emerson Electric Co.,EMR,10/1/15,42.64,43.94,5478800,44.25,42.78,34.625046 +Emerson Electric Co.,EMR,10/2/15,42.21,42.43,5258600,44.21,44.19,35.766254 +Emerson Electric Co.,EMR,10/5/15,44.52,44.61,5722500,46.3,46.02,37.247414 +Emerson Electric Co.,EMR,10/6/15,46.02,46.13,3857100,46.57,46.2,37.393085 +Emerson Electric Co.,EMR,10/7/15,45.7,46.61,6390700,47.11,46.35,37.514496 +Emerson Electric Co.,EMR,10/8/15,46.16,46.32,3323700,47.62,47.52,38.46148 +Emerson Electric Co.,EMR,10/9/15,46.92,47.61,4048700,47.9,47.15,38.162003 +Emerson Electric Co.,EMR,10/12/15,46.75,47.19,2182500,47.42,46.95,38.000134 +Emerson Electric Co.,EMR,10/13/15,46.38,46.82,4132900,47.14,46.49,37.627815 +Emerson Electric Co.,EMR,10/14/15,45.95,46.57,4092200,46.73,46.27,37.449753 +Emerson Electric Co.,EMR,10/15/15,45.71,46.5,3852900,46.84,46.82,37.894917 +Emerson Electric Co.,EMR,10/16/15,44.88,47.35,6386800,47.35,45.27,36.64038 +Emerson Electric Co.,EMR,10/19/15,45.03,45.03,3443500,45.58,45.48,36.81035 +Emerson Electric Co.,EMR,10/20/15,45.11,45.3,4197200,46.41,46.12,37.328346 +Emerson Electric Co.,EMR,10/21/15,46.09,46.36,3639400,47.14,46.29,37.465946 +Emerson Electric Co.,EMR,10/22/15,46.25,46.43,6691000,48.07,47.78,38.671913 +Emerson Electric Co.,EMR,10/23/15,47.44,48.05,5557900,48.18,48.18,38.995663 +Emerson Electric Co.,EMR,10/26/15,47.76,48.17,4439200,48.26,48.01,38.858055 +Emerson Electric Co.,EMR,10/27/15,46.81,47.6,3819400,47.63,46.89,37.951565 +Emerson Electric Co.,EMR,10/28/15,46.81,47.17,3976000,47.72,47.41,38.372437 +Emerson Electric Co.,EMR,10/29/15,47.04,47.23,2254100,47.54,47.18,38.18629 +Emerson Electric Co.,EMR,10/30/15,46.93,47.45,6658500,47.51,47.23,38.226757 +Emerson Electric Co.,EMR,11/2/15,47.05,47.21,5238100,48.52,48.35,39.133247 +Emerson Electric Co.,EMR,11/3/15,48,48.21,5704900,50.24,49.64,40.17733 +Emerson Electric Co.,EMR,11/4/15,49.58,49.92,4676200,50.27,49.68,40.20972 +Emerson Electric Co.,EMR,11/5/15,48.54,49.43,4962800,49.78,49.15,39.780746 +Emerson Electric Co.,EMR,11/6/15,48.44,48.81,4223700,49.42,49.23,39.845505 +Emerson Electric Co.,EMR,11/9/15,47.88,49.13,4048100,49.4,48.32,39.108974 +Emerson Electric Co.,EMR,11/10/15,47.16,47.67,3762700,48.02,47.79,39.064022 +Emerson Electric Co.,EMR,11/11/15,47.47,48,2898800,48.28,47.97,39.21115 +Emerson Electric Co.,EMR,11/12/15,47.11,47.5,5182900,48.13,47.25,38.622612 +Emerson Electric Co.,EMR,11/13/15,47,47,4351700,47.93,47.69,38.982277 +Emerson Electric Co.,EMR,11/16/15,47.68,47.69,4773800,48.9,48.85,39.93046 +Emerson Electric Co.,EMR,11/17/15,48.41,48.87,3294700,49.06,48.68,39.79151 +Emerson Electric Co.,EMR,11/18/15,48.64,48.83,3947900,50.07,50.01,40.878666 +Emerson Electric Co.,EMR,11/19/15,49.9,50.1,3124500,50.32,50.14,40.984924 +Emerson Electric Co.,EMR,11/20/15,49.99,50.31,3296300,50.57,50.16,41.001274 +Emerson Electric Co.,EMR,11/23/15,49.87,50.2,3682900,50.35,50.02,40.88684 +Emerson Electric Co.,EMR,11/24/15,49.71,49.88,3017800,51.47,50.07,40.92771 +Emerson Electric Co.,EMR,11/25/15,49.86,49.98,2787200,50.46,50.24,41.06667 +Emerson Electric Co.,EMR,11/27/15,49.76,50.1,2039300,50.42,50.29,41.10753 +Emerson Electric Co.,EMR,11/30/15,49.96,50.37,4882500,50.41,50,40.87049 +Emerson Electric Co.,EMR,12/1/15,48.95,50.22,5528000,50.44,49.62,40.55986 +Emerson Electric Co.,EMR,12/2/15,48.8,49.4,4373700,50.05,48.91,39.979515 +Emerson Electric Co.,EMR,12/3/15,48.19,48.99,6122000,49,48.58,39.709763 +Emerson Electric Co.,EMR,12/4/15,48.38,48.47,4635500,49.3,49.17,40.19204 +Emerson Electric Co.,EMR,12/7/15,48.37,48.99,4775300,49.09,48.51,39.652546 +Emerson Electric Co.,EMR,12/8/15,47.16,48.11,6179600,48.35,47.28,38.647125 +Emerson Electric Co.,EMR,12/9/15,46.81,47.09,6712700,47.94,47.14,38.5327 +Emerson Electric Co.,EMR,12/10/15,46.88,47.39,4422100,47.6,46.97,38.39374 +Emerson Electric Co.,EMR,12/11/15,45.4,46.5,7010100,46.55,45.48,37.1758 +Emerson Electric Co.,EMR,12/14/15,44.63,45.44,7332900,45.62,44.99,36.775265 +Emerson Electric Co.,EMR,12/15/15,44.9,45.46,5750600,45.46,45.22,36.963276 +Emerson Electric Co.,EMR,12/16/15,44.97,45.47,5596600,46.24,46.1,37.6826 +Emerson Electric Co.,EMR,12/17/15,44.97,46.03,5047000,46.36,45,36.783447 +Emerson Electric Co.,EMR,12/18/15,44.59,44.84,7207800,45.34,44.59,36.448307 +Emerson Electric Co.,EMR,12/21/15,45.04,45.09,6236100,45.96,45.88,37.502766 +Emerson Electric Co.,EMR,12/22/15,46,46,4724800,47.05,46.85,38.29565 +Emerson Electric Co.,EMR,12/23/15,46.97,47.09,5859900,48.4,48.33,39.505413 +Emerson Electric Co.,EMR,12/24/15,48.04,48.18,1691800,48.53,48.26,39.448196 +Emerson Electric Co.,EMR,12/28/15,47.67,48.1,3105900,48.37,48.26,39.448196 +Emerson Electric Co.,EMR,12/29/15,47.99,48.5,2988100,48.93,48.49,39.636196 +Emerson Electric Co.,EMR,12/30/15,48.23,48.35,5110800,48.86,48.53,39.66889 +Emerson Electric Co.,EMR,12/31/15,47.82,48.28,3326300,48.8,47.83,39.09672 +Emerson Electric Co.,EMR,1/4/16,46.52,47.83,4949300,47.83,47.3,38.663486 +Emerson Electric Co.,EMR,1/5/16,46.63,47.58,3656300,47.67,46.99,38.41009 +Emerson Electric Co.,EMR,1/6/16,45.92,46.29,5420400,46.66,46.45,37.968678 +Emerson Electric Co.,EMR,1/7/16,44.53,45.6,6162000,45.8,44.61,36.464653 +Emerson Electric Co.,EMR,1/8/16,44.01,44.99,5405300,45.11,44.1,36.047775 +Emerson Electric Co.,EMR,1/11/16,43.25,44.18,4296700,44.36,43.8,35.802544 +Emerson Electric Co.,EMR,1/12/16,43.63,44.28,4136900,44.76,44.22,36.14586 +Emerson Electric Co.,EMR,1/13/16,43.16,44.57,4621900,44.73,43.26,35.36115 +Emerson Electric Co.,EMR,1/14/16,42.86,43.53,4280600,44.13,43.83,35.827065 +Emerson Electric Co.,EMR,1/15/16,42.17,42.7,6386900,43.34,43.09,35.222187 +Emerson Electric Co.,EMR,1/19/16,42.56,43.61,4097000,43.7,43.14,35.26305 +Emerson Electric Co.,EMR,1/20/16,41.25,42.31,5907300,42.97,42.64,34.854347 +Emerson Electric Co.,EMR,1/21/16,41.79,42.35,4323700,43.39,42.94,35.09958 +Emerson Electric Co.,EMR,1/22/16,42.44,43.89,4686500,43.97,43.17,35.28758 +Emerson Electric Co.,EMR,1/25/16,42.18,42.99,4471400,43.1,42.29,34.568264 +Emerson Electric Co.,EMR,1/26/16,42.54,42.68,6502300,43.49,43.1,35.23036 +Emerson Electric Co.,EMR,1/27/16,42.68,43.11,7135300,44.31,43.38,35.45923 +Emerson Electric Co.,EMR,1/28/16,43.57,44.11,4906100,44.67,44.6,36.456474 +Emerson Electric Co.,EMR,1/29/16,44.62,44.77,7578000,45.98,45.98,37.584503 +Emerson Electric Co.,EMR,2/1/16,45.04,45.4,4526400,45.75,45.5,37.19215 +Emerson Electric Co.,EMR,2/2/16,44.84,45,6788700,47.19,45.84,37.470062 +Emerson Electric Co.,EMR,2/3/16,44.75,46.2,6057500,46.47,46.09,37.67442 +Emerson Electric Co.,EMR,2/4/16,46.2,46.32,7855600,48.29,46.87,38.312004 +Emerson Electric Co.,EMR,2/5/16,46.39,46.64,3920000,47.2,46.91,38.344696 +Emerson Electric Co.,EMR,2/8/16,45.98,46.45,5171800,47.33,47.06,38.4673 +Emerson Electric Co.,EMR,2/9/16,46.2,46.5,4920200,47.31,46.91,38.344696 +Emerson Electric Co.,EMR,2/10/16,45.69,46.43,4447400,46.69,45.77,37.795555 +Emerson Electric Co.,EMR,2/11/16,44.7,44.85,4030500,45.81,45.43,37.51479 +Emerson Electric Co.,EMR,2/12/16,45.36,45.47,4250600,46.29,46.02,38.002003 +Emerson Electric Co.,EMR,2/16/16,45.82,46.72,4602700,46.82,46.62,38.497463 +Emerson Electric Co.,EMR,2/17/16,46.98,47.05,3753600,48.21,47.76,39.43883 +Emerson Electric Co.,EMR,2/18/16,47.93,48.03,5215700,48.78,48.34,39.91778 +Emerson Electric Co.,EMR,2/19/16,47.61,48.19,4399700,48.31,48.06,39.686565 +Emerson Electric Co.,EMR,2/22/16,48.06,48.06,3814100,49.47,49.28,40.694008 +Emerson Electric Co.,EMR,2/23/16,48.34,49.21,2764900,49.57,48.46,40.01688 +Emerson Electric Co.,EMR,2/24/16,47.18,47.8,3140900,48.42,48.36,39.934296 +Emerson Electric Co.,EMR,2/25/16,47.92,48.38,2258600,48.65,48.63,40.15726 +Emerson Electric Co.,EMR,2/26/16,48.83,48.98,4070300,49.81,49.38,40.776592 +Emerson Electric Co.,EMR,2/29/16,48.8,49.4,4165400,49.52,48.83,40.322414 +Emerson Electric Co.,EMR,3/1/16,49.15,49.49,2843600,50.32,49.97,41.2638 +Emerson Electric Co.,EMR,3/2/16,49.58,49.89,3561400,50.43,50.41,41.627132 +Emerson Electric Co.,EMR,3/3/16,50.25,50.41,2496700,50.85,50.79,41.940937 +Emerson Electric Co.,EMR,3/4/16,50.63,50.8,3612000,51.5,51.26,42.32904 +Emerson Electric Co.,EMR,3/7/16,51,51.1,3122800,51.93,51.91,42.865788 +Emerson Electric Co.,EMR,3/8/16,50.64,51.44,5065600,51.9,50.73,41.891376 +Emerson Electric Co.,EMR,3/9/16,50,50.94,4737200,51.13,50.06,41.33811 +Emerson Electric Co.,EMR,3/10/16,49.8,50.52,4765400,50.63,50.55,41.742733 +Emerson Electric Co.,EMR,3/11/16,50.74,50.88,3484900,51.46,51.26,42.32904 +Emerson Electric Co.,EMR,3/14/16,50.86,50.9,2748800,51.42,51.24,42.312527 +Emerson Electric Co.,EMR,3/15/16,50.07,50.69,3040800,50.84,50.79,41.940937 +Emerson Electric Co.,EMR,3/16/16,50.63,51,3033700,51.6,51.45,42.48594 +Emerson Electric Co.,EMR,3/17/16,51.56,51.66,12089200,55.19,54.74,45.20273 +Emerson Electric Co.,EMR,3/18/16,54.22,54.95,12733200,55,54.64,45.120144 +Emerson Electric Co.,EMR,3/21/16,54.54,54.68,4917400,55.05,54.99,45.40916 +Emerson Electric Co.,EMR,3/22/16,54.57,54.6,3535700,55.54,55.32,45.68167 +Emerson Electric Co.,EMR,3/23/16,54.44,54.98,3780500,55.08,54.6,45.087112 +Emerson Electric Co.,EMR,3/24/16,53.84,54.17,3722700,54.46,54.39,44.913704 +Emerson Electric Co.,EMR,3/28/16,53.96,54.42,3011000,54.62,54.33,44.86416 +Emerson Electric Co.,EMR,3/29/16,53.63,54.09,3343600,54.53,54.45,44.96325 +Emerson Electric Co.,EMR,3/30/16,54.3,55,2225900,55.09,54.56,45.05409 +Emerson Electric Co.,EMR,3/31/16,54.14,54.54,2941400,54.71,54.38,44.905445 +Emerson Electric Co.,EMR,4/1/16,53.03,53.11,3539400,54.78,54.75,45.210983 +Emerson Electric Co.,EMR,4/4/16,53.56,54.78,4260700,54.84,54.11,44.682487 +Emerson Electric Co.,EMR,4/5/16,53.18,54.04,3198800,54.21,53.51,44.187023 +Emerson Electric Co.,EMR,4/6/16,52.6,53.74,4489600,53.75,53.22,43.94755 +Emerson Electric Co.,EMR,4/7/16,52.79,52.99,4587100,53.63,52.87,43.658524 +Emerson Electric Co.,EMR,4/8/16,53.37,53.49,3714400,54.4,53.84,44.45953 +Emerson Electric Co.,EMR,4/11/16,53.78,53.93,4324900,54.52,53.78,44.40999 +Emerson Electric Co.,EMR,4/12/16,53.79,53.87,3385200,54.9,54.53,45.029305 +Emerson Electric Co.,EMR,4/13/16,54.58,54.99,4259000,55.51,55.47,45.805546 +Emerson Electric Co.,EMR,4/14/16,54.97,55.74,2440300,55.74,55.07,45.475227 +Emerson Electric Co.,EMR,4/15/16,55.01,55.13,3483900,55.59,55.32,45.68167 +Emerson Electric Co.,EMR,4/18/16,54.45,55.32,3458800,55.36,55.22,45.59909 +Emerson Electric Co.,EMR,4/19/16,55.22,55.59,3705500,56.1,55.65,45.95418 +Emerson Electric Co.,EMR,4/20/16,55.03,55.92,3682500,55.99,55.07,45.475227 +Emerson Electric Co.,EMR,4/21/16,55.06,55.11,2719300,55.52,55.17,45.557804 +Emerson Electric Co.,EMR,4/22/16,55.1,55.35,3579100,55.9,55.47,45.805546 +Emerson Electric Co.,EMR,4/25/16,55,55.4,3416400,55.63,55.31,45.6734 +Emerson Electric Co.,EMR,4/26/16,55.55,55.63,3170800,56.15,56.11,46.334034 +Emerson Electric Co.,EMR,4/27/16,55.96,56.23,4200600,56.82,56.29,46.482662 +Emerson Electric Co.,EMR,4/28/16,54.81,56.11,3572400,56.11,55.02,45.43394 +Emerson Electric Co.,EMR,4/29/16,54.36,54.94,4192900,55.31,54.63,45.111893 +Emerson Electric Co.,EMR,5/2/16,54.2,54.5,4255700,55.27,55.21,45.590847 +Emerson Electric Co.,EMR,5/3/16,54.18,55.48,4960200,55.73,54.67,45.144917 +Emerson Electric Co.,EMR,5/4/16,52.37,54.3,5742400,54.47,52.78,43.58421 +Emerson Electric Co.,EMR,5/5/16,52.53,53.13,3993100,53.4,52.98,43.74937 +Emerson Electric Co.,EMR,5/6/16,52.66,52.95,2409600,53.39,53.31,44.021862 +Emerson Electric Co.,EMR,5/9/16,52.39,53.35,2938100,53.36,52.62,43.452095 +Emerson Electric Co.,EMR,5/10/16,52.65,52.77,2745000,53.52,53.5,44.178764 +Emerson Electric Co.,EMR,5/11/16,52.74,53.29,3624500,53.47,52.86,44.0413 +Emerson Electric Co.,EMR,5/12/16,52.58,53.21,2790300,53.44,52.91,44.08296 +Emerson Electric Co.,EMR,5/13/16,51.65,52.73,3276800,52.92,51.81,43.16647 +Emerson Electric Co.,EMR,5/16/16,51.96,52,4127300,52.98,52.81,43.999645 +Emerson Electric Co.,EMR,5/17/16,52.14,52.75,2802400,53.14,52.35,43.61638 +Emerson Electric Co.,EMR,5/18/16,50.54,51.92,6519100,52,50.8,42.32496 +Emerson Electric Co.,EMR,5/19/16,49.48,50.54,6088600,50.58,50.14,41.775078 +Emerson Electric Co.,EMR,5/20/16,50.35,50.45,2439000,50.85,50.65,42.199986 +Emerson Electric Co.,EMR,5/23/16,50.22,50.57,3818500,50.96,50.69,42.23332 +Emerson Electric Co.,EMR,5/24/16,50.64,50.84,2461100,51.4,51.17,42.633236 +Emerson Electric Co.,EMR,5/25/16,51.18,51.28,2853300,52.25,52.09,43.399746 +Emerson Electric Co.,EMR,5/26/16,51.86,52.19,1857500,52.46,52.02,43.34144 +Emerson Electric Co.,EMR,5/27/16,51.91,52.19,1663500,52.22,52.2,43.4914 +Emerson Electric Co.,EMR,5/31/16,51.6,52.23,3519400,52.46,52.02,43.34144 +Emerson Electric Co.,EMR,6/1/16,51.34,51.79,2483100,52.18,52.16,43.458076 +Emerson Electric Co.,EMR,6/2/16,51.56,52.05,3189700,52.31,52.24,43.524734 +Emerson Electric Co.,EMR,6/3/16,51.57,52.18,2543700,52.34,52.3,43.57472 +Emerson Electric Co.,EMR,6/6/16,52.48,52.56,3596800,53.54,53.48,44.55786 +Emerson Electric Co.,EMR,6/7/16,53.45,53.71,3272200,54.01,53.53,44.59952 +Emerson Electric Co.,EMR,6/8/16,53.48,53.75,3013600,54.04,53.82,44.841145 +Emerson Electric Co.,EMR,6/9/16,53.11,53.23,2946800,53.72,53.59,44.649517 +Emerson Electric Co.,EMR,6/10/16,52.29,53.26,3241100,53.32,52.73,43.93298 +Emerson Electric Co.,EMR,6/13/16,51.63,52.23,3720200,52.43,51.63,43.01649 +Emerson Electric Co.,EMR,6/14/16,51.5,51.6,2805100,52.08,52.02,43.34144 +Emerson Electric Co.,EMR,6/15/16,51.87,52.29,2456900,52.47,51.96,43.29143 +Emerson Electric Co.,EMR,6/16/16,51.11,51.56,2233800,52.25,52.12,43.424747 +Emerson Electric Co.,EMR,6/17/16,51.99,52.12,3628100,52.6,52.44,43.69136 +Emerson Electric Co.,EMR,6/20/16,53.27,53.29,3798100,53.87,53.36,44.457882 +Emerson Electric Co.,EMR,6/21/16,52.75,53.34,3120100,53.54,53.15,44.282917 +Emerson Electric Co.,EMR,6/22/16,52.49,52.79,3684000,53.04,52.59,43.816338 +Emerson Electric Co.,EMR,6/23/16,52.99,53.19,2650500,53.69,53.67,44.716164 +Emerson Electric Co.,EMR,6/24/16,50.58,51.94,9501100,52.13,50.83,42.34996 +Emerson Electric Co.,EMR,6/27/16,48.45,50.38,5770400,50.4,49.23,41.016895 +Emerson Electric Co.,EMR,6/28/16,49.11,50.01,5219000,50.02,49.73,41.43348 +Emerson Electric Co.,EMR,6/29/16,49.77,50.39,3314000,50.79,50.66,42.20833 +Emerson Electric Co.,EMR,6/30/16,50.71,50.9,4271700,52.16,52.16,43.458076 +Emerson Electric Co.,EMR,7/1/16,51.79,51.97,2732100,52.49,52.2,43.4914 +Emerson Electric Co.,EMR,7/5/16,50.71,52.04,3098600,52.05,51.05,42.53327 +Emerson Electric Co.,EMR,7/6/16,50.55,51.73,2744000,51.86,51.67,43.04982 +Emerson Electric Co.,EMR,7/7/16,51.74,51.75,4177900,52.45,52.37,43.633034 +Emerson Electric Co.,EMR,7/8/16,52.77,52.79,3703800,53.5,53.44,44.52453 +Emerson Electric Co.,EMR,7/11/16,53.52,53.7,3091700,54.16,53.89,44.899456 +Emerson Electric Co.,EMR,7/12/16,54.08,54.09,4558500,55.14,55.03,45.849266 +Emerson Electric Co.,EMR,7/13/16,54.78,55.2,3179300,55.27,55.23,46.01591 +Emerson Electric Co.,EMR,7/14/16,55.6,55.71,6207400,56.25,56.05,46.699093 +Emerson Electric Co.,EMR,7/15/16,55.78,56.17,4355400,56.27,56.23,46.84908 +Emerson Electric Co.,EMR,7/18/16,55.65,55.94,2976800,56.28,56.19,46.815746 +Emerson Electric Co.,EMR,7/19/16,55.9,56.03,2440500,56.36,56.34,46.940727 +Emerson Electric Co.,EMR,7/20/16,56.12,56.38,3671700,56.5,56.18,46.807415 +Emerson Electric Co.,EMR,7/21/16,55.38,56.18,3486600,56.4,55.49,46.232536 +Emerson Electric Co.,EMR,7/22/16,55.07,55.41,3575900,55.86,55.81,46.499146 +Emerson Electric Co.,EMR,7/25/16,55.42,55.7,2043200,55.79,55.61,46.3325 +Emerson Electric Co.,EMR,7/26/16,55.47,55.47,2072100,56.2,56.18,46.807415 +Emerson Electric Co.,EMR,7/27/16,55.84,56.4,3046800,56.72,56.04,46.690773 +Emerson Electric Co.,EMR,7/28/16,55.39,55.85,2354700,56.05,55.83,46.515812 +Emerson Electric Co.,EMR,7/29/16,55.21,55.77,4482400,56.04,55.9,46.574123 +Emerson Electric Co.,EMR,8/1/16,55.11,55.63,4359100,56,55.78,46.474144 +Emerson Electric Co.,EMR,8/2/16,52.95,53.88,7589200,54.09,53.03,44.182926 +Emerson Electric Co.,EMR,8/3/16,52.32,52.56,6769200,53.06,52.91,44.08296 +Emerson Electric Co.,EMR,8/4/16,52.85,52.96,3551900,53.46,53.03,44.182926 +Emerson Electric Co.,EMR,8/5/16,53.27,53.37,3000800,53.84,53.79,44.816147 +Emerson Electric Co.,EMR,8/8/16,54.03,54.11,4469000,55.05,54.31,45.249393 +Emerson Electric Co.,EMR,8/9/16,54,54.45,3106500,54.8,54.33,45.266056 +Emerson Electric Co.,EMR,8/10/16,53.31,53.81,2529100,53.97,53.44,44.917244 +Emerson Electric Co.,EMR,8/11/16,53.51,53.67,2261200,54.11,54.03,45.41315 +Emerson Electric Co.,EMR,8/12/16,53.71,53.98,2252000,54.05,53.97,45.362717 +Emerson Electric Co.,EMR,8/15/16,54.06,54.06,2945200,54.84,54.71,45.9847 +Emerson Electric Co.,EMR,8/16/16,54.33,54.59,2073400,54.83,54.57,45.86703 +Emerson Electric Co.,EMR,8/17/16,54.59,54.68,2160500,55,54.9,46.144398 +Emerson Electric Co.,EMR,8/18/16,54.39,54.74,2410700,54.85,54.67,45.951077 +Emerson Electric Co.,EMR,8/19/16,52.07,52.28,8071600,53.2,52.98,44.530605 +Emerson Electric Co.,EMR,8/22/16,52.58,52.85,4288000,53.02,52.92,44.480164 +Emerson Electric Co.,EMR,8/23/16,53.05,53.15,4983300,54.06,53.98,45.37112 +Emerson Electric Co.,EMR,8/24/16,53.69,53.89,3320900,54.26,53.89,45.295464 +Emerson Electric Co.,EMR,8/25/16,53.51,53.64,2795500,54.11,54.09,45.46357 +Emerson Electric Co.,EMR,8/26/16,53.51,54.27,2614500,54.6,53.73,45.160988 +Emerson Electric Co.,EMR,8/29/16,53.58,53.73,2659700,54.05,53.73,45.160988 +Emerson Electric Co.,EMR,8/30/16,53.23,53.73,2228400,53.91,53.47,44.942455 +Emerson Electric Co.,EMR,8/31/16,52.6,53.36,4561500,53.4,52.68,44.278454 +Emerson Electric Co.,EMR,9/1/16,52.18,53.01,4259200,53.01,52.66,44.261635 +Emerson Electric Co.,EMR,9/2/16,52.75,52.99,2162300,53.16,52.91,44.471764 +Emerson Electric Co.,EMR,9/6/16,52.35,53.13,2362600,53.13,52.56,44.17758 +Emerson Electric Co.,EMR,9/7/16,52.43,52.56,2283200,52.85,52.79,44.37091 +Emerson Electric Co.,EMR,9/8/16,52.41,52.69,3442500,52.95,52.82,44.39612 +Emerson Electric Co.,EMR,9/9/16,50.81,52.43,5163800,52.58,50.86,42.748703 +Emerson Electric Co.,EMR,9/12/16,50.41,50.6,4169100,52.28,52.09,43.782547 +Emerson Electric Co.,EMR,9/13/16,51.11,51.63,3572300,51.86,51.21,43.042885 +Emerson Electric Co.,EMR,9/14/16,51,51.21,4055300,51.73,51.29,43.11013 +Emerson Electric Co.,EMR,9/15/16,51.04,51.2,3244100,51.74,51.58,43.353874 +Emerson Electric Co.,EMR,9/16/16,50.85,51.36,3873800,51.36,51.09,42.942024 +Emerson Electric Co.,EMR,9/19/16,51.08,51.34,2305000,51.8,51.19,43.02608 +Emerson Electric Co.,EMR,9/20/16,51.21,51.53,2125700,51.73,51.22,43.051292 +Emerson Electric Co.,EMR,9/21/16,51.14,51.4,2908500,51.83,51.77,43.51356 +Emerson Electric Co.,EMR,9/22/16,52.24,52.24,3515600,52.9,52.8,44.379295 +Emerson Electric Co.,EMR,9/23/16,51.79,52.54,2997400,52.6,51.92,43.639652 +Emerson Electric Co.,EMR,9/26/16,51.39,51.77,2365700,51.89,51.43,43.227802 +Emerson Electric Co.,EMR,9/27/16,51.05,51.24,2803200,51.82,51.82,43.55559 +Emerson Electric Co.,EMR,9/28/16,51.73,51.85,2824100,52.73,52.69,44.286846 +Emerson Electric Co.,EMR,9/29/16,52.42,52.45,5379200,53.43,53.02,44.564224 +Emerson Electric Co.,EMR,9/30/16,53.2,53.2,7460100,54.9,54.51,45.81658 +Emerson Electric Co.,EMR,10/3/16,53.44,53.98,3814300,54.2,53.8,45.219814 +Emerson Electric Co.,EMR,10/4/16,53.25,53.7,3447200,53.89,53.35,44.841595 +Emerson Electric Co.,EMR,10/5/16,53.48,53.55,2385600,53.91,53.69,45.127365 +Emerson Electric Co.,EMR,10/6/16,52.87,53.61,3119000,53.69,53.39,44.875217 +Emerson Electric Co.,EMR,10/7/16,52.38,53.13,4069400,53.13,52.7,44.295258 +Emerson Electric Co.,EMR,10/10/16,51.64,52.82,3952100,52.91,51.77,43.51356 +Emerson Electric Co.,EMR,10/11/16,50.53,51.53,4656800,51.68,50.79,42.68987 +Emerson Electric Co.,EMR,10/12/16,49.37,50.12,6426700,50.62,50.2,42.193966 +Emerson Electric Co.,EMR,10/13/16,49.22,49.62,4296100,50.26,50.2,42.193966 +Emerson Electric Co.,EMR,10/14/16,49.88,50.56,3790200,50.65,49.88,41.924995 +Emerson Electric Co.,EMR,10/17/16,49.61,49.91,3871700,50.04,49.69,41.76529 +Emerson Electric Co.,EMR,10/18/16,49.65,50.11,3944100,50.16,49.88,41.924995 +Emerson Electric Co.,EMR,10/19/16,49.79,50,5540000,50.13,49.91,41.95021 +Emerson Electric Co.,EMR,10/20/16,49.66,49.78,2829700,50.25,50.15,42.15194 +Emerson Electric Co.,EMR,10/21/16,49.56,49.74,3616200,50.26,50.11,42.118324 +Emerson Electric Co.,EMR,10/24/16,50.12,50.53,2442500,50.61,50.31,42.286427 +Emerson Electric Co.,EMR,10/25/16,49.83,50.21,3040200,50.39,50.11,42.118324 +Emerson Electric Co.,EMR,10/26/16,49.82,49.93,3066300,50.65,50.44,42.395683 +Emerson Electric Co.,EMR,10/27/16,49.74,50.4,3861800,50.47,49.84,41.891376 +Emerson Electric Co.,EMR,10/28/16,49.62,49.93,4267300,50.48,50.09,42.101513 +Emerson Electric Co.,EMR,10/31/16,50.18,50.38,6160400,50.76,50.68,42.59741 +Emerson Electric Co.,EMR,11/1/16,50.68,51.89,6969700,52.47,51,42.86638 +Emerson Electric Co.,EMR,11/2/16,49.97,50.84,5540100,51.04,50.04,42.05948 +Emerson Electric Co.,EMR,11/3/16,49.7,50.07,3232500,50.28,49.84,41.891376 +Emerson Electric Co.,EMR,11/4/16,49.38,49.85,4672500,50.13,49.41,41.529953 +Emerson Electric Co.,EMR,11/7/16,49.92,50.22,5731600,50.42,50.39,42.35366 +Emerson Electric Co.,EMR,11/8/16,49.73,49.85,4499700,51.62,51.33,43.558674 +Emerson Electric Co.,EMR,11/9/16,50.82,51.11,7518100,53.84,53.39,45.30678 +Emerson Electric Co.,EMR,11/10/16,53.67,53.74,8678900,56.17,55.75,47.309486 +Emerson Electric Co.,EMR,11/11/16,54.96,55.44,4494600,55.73,55.5,47.097332 +Emerson Electric Co.,EMR,11/14/16,55.5,55.68,3046700,56.17,55.51,47.105835 +Emerson Electric Co.,EMR,11/15/16,54.89,55.38,3238800,55.79,55.78,47.33495 +Emerson Electric Co.,EMR,11/16/16,54.83,55.46,2898200,55.59,54.97,46.64758 +Emerson Electric Co.,EMR,11/17/16,54.59,55.1,2865500,55.37,54.7,46.418453 +Emerson Electric Co.,EMR,11/18/16,54.01,54.57,4428800,54.78,54.2,45.994164 +Emerson Electric Co.,EMR,11/21/16,54.43,54.58,3004200,54.87,54.51,46.257225 +Emerson Electric Co.,EMR,11/22/16,53.92,54.81,6647200,54.9,54.35,46.12144 +Emerson Electric Co.,EMR,11/23/16,54.42,54.42,2575000,55.17,55.06,46.723957 +Emerson Electric Co.,EMR,11/25/16,54.91,55.06,802100,55.24,55.24,46.876705 +Emerson Electric Co.,EMR,11/28/16,54.35,54.95,3271300,55.36,54.43,46.189327 +Emerson Electric Co.,EMR,11/29/16,53.92,54.29,3408200,54.59,54.4,46.16387 +Emerson Electric Co.,EMR,11/30/16,54.8,54.8,8784900,57.43,56.44,47.895023 +Emerson Electric Co.,EMR,12/1/16,56.42,56.73,5500700,57.48,56.77,48.175064 +Emerson Electric Co.,EMR,12/2/16,56.03,56.58,2932700,56.9,56.35,47.81865 +Emerson Electric Co.,EMR,12/5/16,56.42,56.81,3132700,56.99,56.93,48.31084 +Emerson Electric Co.,EMR,12/6/16,56.47,56.76,3040100,56.89,56.57,48.005344 +Emerson Electric Co.,EMR,12/7/16,56.57,56.72,4372800,58.28,58.26,49.439472 +Emerson Electric Co.,EMR,12/8/16,57.24,58.06,3727200,58.07,57.6,48.879406 +Emerson Electric Co.,EMR,12/9/16,57.29,57.42,3028900,57.7,57.49,48.786053 +Emerson Electric Co.,EMR,12/12/16,56.75,57.51,3162300,57.68,57.09,48.446613 +Emerson Electric Co.,EMR,12/13/16,56.64,57.28,3784300,57.63,56.77,48.175064 +Emerson Electric Co.,EMR,12/14/16,56.17,56.7,3015200,57.22,56.27,47.750763 +Emerson Electric Co.,EMR,12/15/16,55.67,55.98,3962100,56.62,56.18,47.67438 +Emerson Electric Co.,EMR,12/16/16,55.66,56.31,6332500,56.63,55.73,47.292515 +Emerson Electric Co.,EMR,12/19/16,55.82,55.92,2779700,56.6,56.31,47.784706 +Emerson Electric Co.,EMR,12/20/16,56.51,56.66,3471300,57.63,57.31,48.633297 +Emerson Electric Co.,EMR,12/21/16,56.58,57.15,2716700,57.25,56.92,48.30235 +Emerson Electric Co.,EMR,12/22/16,56.45,56.93,2013700,56.95,56.69,48.10717 +Emerson Electric Co.,EMR,12/23/16,56.69,56.78,1157800,57.07,56.8,48.20051 +Emerson Electric Co.,EMR,12/27/16,56.75,56.79,1251200,57.2,57.17,48.5145 +Emerson Electric Co.,EMR,12/28/16,56.29,57.15,1680800,57.3,56.3,47.77622 +Emerson Electric Co.,EMR,12/29/16,56,56.37,1173200,56.5,56.2,47.69136 +Emerson Electric Co.,EMR,12/30/16,55.56,56.19,1957000,56.36,55.75,47.309486 +Emerson Electric Co.,EMR,1/3/17,56.17,56.25,3383000,57.2,56.95,48.327816 +Emerson Electric Co.,EMR,1/4/17,56.34,57.05,4155400,57.44,56.61,48.039288 +Emerson Electric Co.,EMR,1/5/17,55.4,56.52,2657100,56.91,56.14,47.640438 +Emerson Electric Co.,EMR,1/6/17,56,56.19,1785800,56.63,56.4,47.86108 +Emerson Electric Co.,EMR,1/9/17,56.17,56.8,2130900,56.81,56.19,47.68288 +Emerson Electric Co.,EMR,1/10/17,56.39,56.48,2535000,57.12,56.69,48.10717 +Emerson Electric Co.,EMR,1/11/17,56.52,56.7,2685800,57.58,57.57,48.853947 +Emerson Electric Co.,EMR,1/12/17,56.77,57.39,2550700,57.5,57.47,48.769077 +Emerson Electric Co.,EMR,1/13/17,56.93,57.55,2964500,57.7,57.12,48.472073 +Emerson Electric Co.,EMR,1/17/17,56,56.8,3152600,57.08,56.31,47.784706 +Emerson Electric Co.,EMR,1/18/17,56.26,56.43,2575400,57.35,57.22,48.55694 +Emerson Electric Co.,EMR,1/19/17,58.28,58.5,5955100,59.32,58.43,49.58374 +Emerson Electric Co.,EMR,1/20/17,58.39,58.5,4193900,58.9,58.83,49.923176 +Emerson Electric Co.,EMR,1/23/17,58,58.69,3174500,58.93,58.29,49.46493 +Emerson Electric Co.,EMR,1/24/17,58.3,58.51,3202100,59.44,59.11,50.16078 +Emerson Electric Co.,EMR,1/25/17,59.42,59.59,4133100,60.38,60.26,51.136677 +Emerson Electric Co.,EMR,1/26/17,59.81,60.19,3469500,60.93,60.08,50.983936 +Emerson Electric Co.,EMR,1/27/17,60.01,60.56,3260600,60.56,60.14,51.034847 +Emerson Electric Co.,EMR,1/30/17,58.73,60.1,5213900,60.11,59.14,50.186237 +Emerson Electric Co.,EMR,1/31/17,58.24,59.08,5894500,59.1,58.66,49.778915 +Emerson Electric Co.,EMR,2/1/17,58.37,58.5,2954500,59.1,58.78,49.880753 +Emerson Electric Co.,EMR,2/2/17,58.42,58.61,6198800,59.12,58.88,49.96561 +Emerson Electric Co.,EMR,2/3/17,58.84,59.12,3523000,59.56,59.54,50.525684 +Emerson Electric Co.,EMR,2/6/17,59.28,59.3,6248100,59.96,59.86,50.79724 +Emerson Electric Co.,EMR,2/7/17,61.02,61.3,10588300,63.5,62.54,53.071484 +Emerson Electric Co.,EMR,2/8/17,61.67,62,5735500,62.51,62.41,52.961163 +Emerson Electric Co.,EMR,2/9/17,62.46,62.59,3457300,63.48,62.71,53.21575 +Emerson Electric Co.,EMR,2/10/17,62.69,62.69,4619000,63.4,63.26,53.68248 +Emerson Electric Co.,EMR,2/13/17,63.45,63.46,4056800,64.27,64.15,54.43773 +Emerson Electric Co.,EMR,2/14/17,63.55,63.69,3949000,64.36,64.14,54.429245 +Emerson Electric Co.,EMR,2/15/17,63.13,63.61,5215600,63.87,63.73,54.48909 +Emerson Electric Co.,EMR,2/16/17,62.38,63.58,6228500,63.59,62.9,53.779446 +Emerson Electric Co.,EMR,2/17/17,61.7,62.52,5091100,62.55,61.89,52.915897 +Emerson Electric Co.,EMR,2/21/17,61.7,62.05,4569100,62.21,62.17,53.155296 +Emerson Electric Co.,EMR,2/22/17,61.72,61.75,3411200,62.17,61.82,52.856052 +Emerson Electric Co.,EMR,2/23/17,60.39,61.77,4824700,61.97,60.61,51.82151 +Emerson Electric Co.,EMR,2/24/17,59.79,60.22,7139500,60.51,60.48,51.710346 +Emerson Electric Co.,EMR,2/27/17,60.12,60.5,3501200,60.76,60.43,51.667603 +Emerson Electric Co.,EMR,2/28/17,59.88,60.26,4204900,60.51,60.1,51.385456 +Emerson Electric Co.,EMR,3/1/17,60.65,60.75,6216400,61.39,60.88,52.05235 +Emerson Electric Co.,EMR,3/2/17,60.09,60.88,3559000,61.08,60.31,51.565002 +Emerson Electric Co.,EMR,3/3/17,60.08,60.92,2335500,60.92,60.37,51.616302 +Emerson Electric Co.,EMR,3/6/17,59.8,60.2,3278700,60.51,60.33,51.582108 +Emerson Electric Co.,EMR,3/7/17,60.05,60.24,3749900,60.56,60.22,51.488052 +Emerson Electric Co.,EMR,3/8/17,59.69,60.46,2809200,60.49,59.79,51.1204 +Emerson Electric Co.,EMR,3/9/17,58.86,59.8,3580100,59.97,59.28,50.68434 +Emerson Electric Co.,EMR,3/10/17,59.28,59.59,3478300,59.93,59.52,50.889557 +Emerson Electric Co.,EMR,3/13/17,59.42,59.6,4333400,60.14,60.13,51.411106 +Emerson Electric Co.,EMR,3/14/17,58.41,59.55,3162600,59.55,58.97,50.41931 +Emerson Electric Co.,EMR,3/15/17,59.21,59.21,4197900,60.55,60.27,51.530804 +Emerson Electric Co.,EMR,3/16/17,60.16,60.33,3108400,60.59,60.23,51.496597 +Emerson Electric Co.,EMR,3/17/17,59.91,60.44,4896100,60.78,60.6,51.81295 +Emerson Electric Co.,EMR,3/20/17,59.95,60.56,2270100,60.6,60.1,51.385456 +Emerson Electric Co.,EMR,3/21/17,58.85,60.14,4011700,60.51,58.96,50.41075 +Emerson Electric Co.,EMR,3/22/17,58.6,58.97,3264300,59.18,59.12,50.547546 +Emerson Electric Co.,EMR,3/23/17,58.82,59.12,2569500,59.43,58.99,50.436398 +Emerson Electric Co.,EMR,3/24/17,58.38,58.98,3160200,59.36,58.57,50.0773 +Emerson Electric Co.,EMR,3/27/17,57.45,58.03,2587700,58.56,58.43,49.957607 +Emerson Electric Co.,EMR,3/28/17,58.24,58.42,2799000,59.68,59.44,50.821148 +Emerson Electric Co.,EMR,3/29/17,59.07,59.17,2447400,59.74,59.55,50.9152 +Emerson Electric Co.,EMR,3/30/17,59.35,59.45,2392600,59.83,59.61,50.9665 +Emerson Electric Co.,EMR,3/31/17,59.45,59.45,3420100,60.28,59.86,51.18026 +Emerson Electric Co.,EMR,4/3/17,59.16,59.8,4280500,60.3,59.82,51.14605 +Emerson Electric Co.,EMR,4/4/17,59.35,59.65,1967400,59.9,59.71,51.052006 +Emerson Electric Co.,EMR,4/5/17,59.38,60.13,3237000,60.9,59.56,50.92376 +Emerson Electric Co.,EMR,4/6/17,59.27,59.53,3005200,59.95,59.69,51.034912 +Emerson Electric Co.,EMR,4/7/17,59.15,59.63,2162100,59.72,59.36,50.75275 +Emerson Electric Co.,EMR,4/10/17,59.37,59.48,1968100,60.23,59.62,50.975044 +Emerson Electric Co.,EMR,4/11/17,59.08,59.47,2685900,59.8,59.73,51.0691 +Emerson Electric Co.,EMR,4/12/17,58.21,59.64,3550900,59.73,58.42,49.949055 +Emerson Electric Co.,EMR,4/13/17,57.86,58.31,3469500,58.67,57.87,49.4788 +Emerson Electric Co.,EMR,4/17/17,57.74,58.22,3621800,58.46,58.4,49.931953 +Emerson Electric Co.,EMR,4/18/17,57.89,57.99,2904700,58.8,58.41,49.9405 +Emerson Electric Co.,EMR,4/19/17,57.96,58.8,2528400,58.95,58.21,49.7695 +Emerson Electric Co.,EMR,4/20/17,58.48,58.61,3484400,59.44,59.17,50.590305 +Emerson Electric Co.,EMR,4/21/17,58.91,59.2,3316700,59.3,59,50.44495 +Emerson Electric Co.,EMR,4/24/17,59.43,59.91,3541200,59.99,59.86,51.18026 +Emerson Electric Co.,EMR,4/25/17,60.54,60.76,4565600,61.51,61.22,52.343044 +Emerson Electric Co.,EMR,4/26/17,61.02,61.22,3140800,61.63,61.22,52.343044 +Emerson Electric Co.,EMR,4/27/17,60.48,61.39,3712700,61.5,60.83,52.009598 +Emerson Electric Co.,EMR,4/28/17,60.03,60.81,3384600,60.92,60.28,51.539352 +Emerson Electric Co.,EMR,5/1/17,59.85,60.06,3797100,60.52,60.37,51.616302 +Emerson Electric Co.,EMR,5/2/17,56.77,57.71,13249400,59.2,59.16,50.58176 +Emerson Electric Co.,EMR,5/3/17,58.8,58.94,5053900,59.89,59.27,50.6758 +Emerson Electric Co.,EMR,5/4/17,57.74,59.34,4693900,59.35,58.17,49.7353 +Emerson Electric Co.,EMR,5/5/17,58.32,58.45,3669600,59.08,58.94,50.393658 +Emerson Electric Co.,EMR,5/8/17,58.44,58.86,2168000,59.02,58.62,50.120052 +Emerson Electric Co.,EMR,5/9/17,58.34,58.5,4542300,58.93,58.85,50.3167 +Emerson Electric Co.,EMR,5/10/17,58.36,58.56,3713700,58.99,58.93,50.79943 +Emerson Electric Co.,EMR,5/11/17,58.01,58.65,3219400,58.87,58.16,50.135677 +Emerson Electric Co.,EMR,5/12/17,57.24,57.9,2983800,58.04,57.44,49.51502 +Emerson Electric Co.,EMR,5/15/17,57.71,57.72,3497500,58.63,58.34,50.290836 +Emerson Electric Co.,EMR,5/16/17,58.06,58.5,3104500,58.67,58.6,50.514954 +Emerson Electric Co.,EMR,5/17/17,57.74,58.6,3736000,58.6,57.99,49.989124 +Emerson Electric Co.,EMR,5/18/17,57.36,57.75,3054500,58.66,58.45,50.385662 +Emerson Electric Co.,EMR,5/19/17,58.57,58.74,3190100,59.65,59.4,51.20459 +Emerson Electric Co.,EMR,5/22/17,59.44,59.55,3282500,59.91,59.46,51.25631 +Emerson Electric Co.,EMR,5/23/17,59.06,59.57,3334400,59.66,59.24,51.066673 +Emerson Electric Co.,EMR,5/24/17,59.34,59.49,3523900,60.45,59.77,51.52354 +Emerson Electric Co.,EMR,5/25/17,58.96,59.79,3885400,59.81,59.25,51.075275 +Emerson Electric Co.,EMR,5/26/17,58.58,59.11,2489000,59.15,58.92,50.790813 +Emerson Electric Co.,EMR,5/30/17,58.59,58.79,2593300,59.15,58.95,50.816677 +Emerson Electric Co.,EMR,5/31/17,58.41,59,4073100,59.22,59.12,50.96322 +Emerson Electric Co.,EMR,6/1/17,58.99,59.3,2573300,59.61,59.25,51.075275 +Emerson Electric Co.,EMR,6/2/17,59.08,59.21,2681300,59.93,59.34,51.15287 +Emerson Electric Co.,EMR,6/5/17,58.96,59.25,3179700,59.42,59.07,50.920116 +Emerson Electric Co.,EMR,6/6/17,58.37,58.86,2631100,58.87,58.65,50.55807 +Emerson Electric Co.,EMR,6/7/17,57.39,58.66,3386700,58.71,57.62,49.670185 +Emerson Electric Co.,EMR,6/8/17,57.62,57.62,7352800,59.76,59.65,51.420094 +Emerson Electric Co.,EMR,6/9/17,59.87,59.98,5542200,60.79,60.71,52.33385 +Emerson Electric Co.,EMR,6/12/17,60.6,60.71,6077500,61.38,60.95,52.54074 +Emerson Electric Co.,EMR,6/13/17,60.42,60.96,4531600,61.04,60.84,52.44592 +Emerson Electric Co.,EMR,6/14/17,59.71,60.85,6740500,60.97,59.99,51.713196 +Emerson Electric Co.,EMR,6/15/17,59.39,59.43,3255300,60.26,60.26,51.945934 +Emerson Electric Co.,EMR,6/16/17,60.36,60.48,4138100,60.81,60.68,52.307987 +Emerson Electric Co.,EMR,6/19/17,60.85,60.92,4072400,61.49,61.38,52.911407 +Emerson Electric Co.,EMR,6/20/17,60.19,60.99,3763100,61.22,60.23,51.920074 +Emerson Electric Co.,EMR,6/21/17,58.59,60.3,3969100,60.3,58.64,50.549442 +Emerson Electric Co.,EMR,6/22/17,58.4,59,4478000,59.25,58.73,50.627037 +Emerson Electric Co.,EMR,6/23/17,58.41,58.78,3868500,59.19,59.08,50.92875 +Emerson Electric Co.,EMR,6/26/17,58.96,59.38,2913600,59.68,58.99,50.851154 +Emerson Electric Co.,EMR,6/27/17,58.53,59,3046000,59.11,58.64,50.549442 +Emerson Electric Co.,EMR,6/28/17,58.96,59.04,2148900,59.45,59.06,50.911503 +Emerson Electric Co.,EMR,6/29/17,58.01,59.2,2721900,59.24,58.38,50.32533 +Emerson Electric Co.,EMR,6/30/17,58.65,58.67,3209000,60.02,59.62,51.39423 +Emerson Electric Co.,EMR,7/3/17,59.44,59.56,2343400,60.47,60.25,51.937313 +Emerson Electric Co.,EMR,7/5/17,59.02,60.17,3445100,60.18,59.32,51.13563 +Emerson Electric Co.,EMR,7/6/17,59.11,59.15,3230400,59.83,59.18,51.01495 +Emerson Electric Co.,EMR,7/7/17,58.99,59.3,2344200,59.83,59.47,51.264935 +Emerson Electric Co.,EMR,7/10/17,59.41,59.47,2574400,60.04,59.74,51.49768 +Emerson Electric Co.,EMR,7/11/17,59.3,59.73,1927600,59.98,59.82,51.566643 +Emerson Electric Co.,EMR,7/12/17,59.96,60.26,2860100,60.55,60.06,51.773544 +Emerson Electric Co.,EMR,7/13/17,59.76,60.06,2320500,60.27,59.81,51.55803 +Emerson Electric Co.,EMR,7/14/17,59.82,60.01,2499200,60.36,60.18,51.876976 +Emerson Electric Co.,EMR,7/17/17,59.77,60.01,2826600,60.65,60.36,52.03214 +Emerson Electric Co.,EMR,7/18/17,59.63,60.33,3407600,60.38,59.83,51.575268 +Emerson Electric Co.,EMR,7/19/17,59.85,59.97,1786600,60.64,60.6,52.23903 +Emerson Electric Co.,EMR,7/20/17,60.05,60.38,2370400,60.68,60.3,51.980415 +Emerson Electric Co.,EMR,7/21/17,59.65,59.94,2280800,60.08,60.04,51.756298 +Emerson Electric Co.,EMR,7/24/17,59.67,60.12,1795000,60.15,60.03,51.74767 +Emerson Electric Co.,EMR,7/25/17,60.16,60.63,1785200,60.68,60.43,52.092484 +Emerson Electric Co.,EMR,7/26/17,59.68,60.38,1756100,60.43,59.8,51.549404 +Emerson Electric Co.,EMR,7/27/17,59.42,59.92,2311900,60,59.91,51.644226 +Emerson Electric Co.,EMR,7/28/17,58.94,59.65,2887500,59.71,59.53,51.316658 +Emerson Electric Co.,EMR,7/31/17,59.51,59.84,3306800,60.02,59.61,51.385616 +Emerson Electric Co.,EMR,8/1/17,58.46,59.45,4827900,60.05,59.96,51.687325 +Emerson Electric Co.,EMR,8/2/17,59.64,59.75,5345600,61.02,60.99,52.57522 +Emerson Electric Co.,EMR,8/3/17,60.37,60.97,3115000,61.08,60.68,52.307987 +Emerson Electric Co.,EMR,8/4/17,60.6,60.72,2304400,61.21,61.15,52.713146 +Emerson Electric Co.,EMR,8/7/17,60.84,60.99,2703800,61.38,60.91,52.506264 +Emerson Electric Co.,EMR,8/8/17,60.25,60.75,2154500,61.14,60.43,52.092484 +Emerson Electric Co.,EMR,8/9/17,59.73,59.83,1775400,60.18,60.03,52.162 +Emerson Electric Co.,EMR,8/10/17,59.12,59.76,2039000,60.08,59.14,51.388638 +Emerson Electric Co.,EMR,8/11/17,58.75,59.16,2802800,59.33,58.89,51.171425 +Emerson Electric Co.,EMR,8/14/17,59.22,59.22,2070800,59.85,59.63,51.814415 +Emerson Electric Co.,EMR,8/15/17,59.34,59.6,2262000,59.67,59.41,51.623264 +Emerson Electric Co.,EMR,8/16/17,59.27,59.63,2200200,59.92,59.32,51.54506 +Emerson Electric Co.,EMR,8/17/17,58.28,59.11,1775100,59.32,58.29,50.650055 +Emerson Electric Co.,EMR,8/18/17,57.81,58.15,2063500,58.6,58,50.39807 +Emerson Electric Co.,EMR,8/21/17,57.82,58.01,2080400,58.24,58,50.39807 +Emerson Electric Co.,EMR,8/22/17,58.1,58.23,2894500,58.91,58.82,51.110584 +Emerson Electric Co.,EMR,8/23/17,58.34,58.57,1946400,58.83,58.43,50.771706 +Emerson Electric Co.,EMR,8/24/17,57.99,58.51,1523500,58.59,58.02,50.415443 +Emerson Electric Co.,EMR,8/25/17,58.29,58.39,1239500,58.73,58.56,50.88467 +Emerson Electric Co.,EMR,8/28/17,58.06,58.68,1526400,58.74,58.4,50.745644 +Emerson Electric Co.,EMR,8/29/17,57.91,58.13,2015900,58.41,58.35,50.70219 +Emerson Electric Co.,EMR,8/30/17,58.31,58.36,1890500,58.68,58.63,50.945488 +Emerson Electric Co.,EMR,8/31/17,58.55,58.9,2415200,59.22,59.04,51.30176 +Emerson Electric Co.,EMR,9/1/17,58.81,59.26,1833200,59.36,58.81,51.101906 +Emerson Electric Co.,EMR,9/5/17,58.44,58.74,3369400,59.06,58.66,50.971565 +Emerson Electric Co.,EMR,9/6/17,58.88,59.23,3776700,59.92,59.91,52.057724 +Emerson Electric Co.,EMR,9/7/17,59.51,60,3151900,60.31,60.21,52.318405 +Emerson Electric Co.,EMR,9/8/17,59.84,60.15,2254800,60.62,60.4,52.48351 +Emerson Electric Co.,EMR,9/11/17,60.64,60.77,2380400,60.93,60.91,52.926662 +Emerson Electric Co.,EMR,9/12/17,60.85,61,2004500,61.37,61.26,53.230778 +Emerson Electric Co.,EMR,9/13/17,61.08,61.12,1451400,61.36,61.3,53.26554 +Emerson Electric Co.,EMR,9/14/17,61.06,61.3,2401200,61.98,61.89,53.77821 +Emerson Electric Co.,EMR,9/15/17,61.76,61.8,4441700,62.49,62.35,54.17792 +Emerson Electric Co.,EMR,9/18/17,62.17,62.47,2355600,63,62.99,54.734035 +Emerson Electric Co.,EMR,9/19/17,62.85,62.99,2131500,63.32,63.21,54.9252 +Emerson Electric Co.,EMR,9/20/17,63.36,63.42,3070000,63.9,63.89,55.516075 +Emerson Electric Co.,EMR,9/21/17,63.42,63.85,2407900,64.18,63.44,55.12506 +Emerson Electric Co.,EMR,9/22/17,63.09,63.35,2271500,63.56,63.44,55.12506 +Emerson Electric Co.,EMR,9/25/17,63.29,63.45,2806300,63.86,63.61,55.272785 +Emerson Electric Co.,EMR,9/26/17,63,63.64,3698600,63.65,63.1,54.829624 +Emerson Electric Co.,EMR,9/27/17,62.97,63.28,3419200,63.58,63.34,55.038162 +Emerson Electric Co.,EMR,9/28/17,62.64,63.13,2621700,63.46,62.86,54.62107 +Emerson Electric Co.,EMR,9/29/17,62.54,62.75,2903700,63.07,62.84,54.603703 +Emerson Electric Co.,EMR,10/2/17,62.65,62.87,3332600,63.32,63.2,54.916504 +Emerson Electric Co.,EMR,10/3/17,63.04,63.3,2825300,63.39,63.33,55.029472 +Emerson Electric Co.,EMR,10/4/17,63.03,63.31,2759600,64,63.92,55.542137 +Emerson Electric Co.,EMR,10/5/17,63.62,63.9,1725900,64.11,63.98,55.59428 +Emerson Electric Co.,EMR,10/6/17,63.56,63.75,1934100,64.08,63.7,55.350975 +Emerson Electric Co.,EMR,10/9/17,63.59,63.71,1474300,64.04,63.82,55.45525 +Emerson Electric Co.,EMR,10/10/17,63.34,64.11,1991400,64.11,63.42,55.10767 +Emerson Electric Co.,EMR,10/11/17,63.17,63.4,1862900,63.52,63.43,55.11636 +Emerson Electric Co.,EMR,10/12/17,63.36,63.36,1574400,64.03,63.92,55.542137 +Emerson Electric Co.,EMR,10/13/17,63.87,64.25,1986200,64.4,63.97,55.585594 +Emerson Electric Co.,EMR,10/16/17,63.65,64.12,2489900,64.92,64.44,55.993988 +Emerson Electric Co.,EMR,10/17/17,65.3,65.57,3794400,66.1,65.48,56.897675 +Emerson Electric Co.,EMR,10/18/17,65.25,65.43,2330200,65.81,65.51,56.923748 +Emerson Electric Co.,EMR,10/19/17,65.04,65.31,2103100,65.52,65.16,56.619614 +Emerson Electric Co.,EMR,10/20/17,65.23,65.52,2648100,65.84,65.78,57.15836 +Emerson Electric Co.,EMR,10/23/17,65.73,65.74,2488200,66.44,66.1,57.436417 +Emerson Electric Co.,EMR,10/24/17,66.42,66.49,2980200,67.31,66.74,57.992527 +Emerson Electric Co.,EMR,10/25/17,65.87,66.74,2745100,66.95,66.5,57.783985 +Emerson Electric Co.,EMR,10/26/17,66.43,66.79,2006100,67.05,66.83,58.07074 +Emerson Electric Co.,EMR,10/27/17,66.71,66.92,3545200,67.79,67.38,58.54864 +Emerson Electric Co.,EMR,10/30/17,67.07,67.27,3841100,67.64,67.34,58.513893 +Emerson Electric Co.,EMR,10/31/17,64.33,67.02,9603600,67.12,64.46,56.011364 +Emerson Electric Co.,EMR,11/1/17,64.04,64.56,5364900,64.89,64.07,55.67248 +Emerson Electric Co.,EMR,11/2/17,63.55,64.18,4037100,64.23,63.62,55.281464 +Emerson Electric Co.,EMR,11/3/17,63.57,63.8,4439500,64.76,64.1,55.698555 +Emerson Electric Co.,EMR,11/6/17,63.98,64.25,3690400,64.81,64.52,56.063503 +Emerson Electric Co.,EMR,11/7/17,62.68,64.04,4358100,64.38,63.08,54.81224 +Emerson Electric Co.,EMR,11/8/17,62.21,63.04,2553300,63.22,62.52,54.325638 +Emerson Electric Co.,EMR,11/9/17,60.16,62.11,5954100,62.32,61.48,53.42195 +Emerson Electric Co.,EMR,11/10/17,60.95,61.35,3613400,61.64,61.61,53.534912 +Emerson Electric Co.,EMR,11/13/17,61.19,61.63,2557300,61.63,61.39,53.343746 +Emerson Electric Co.,EMR,11/14/17,60.73,61.22,2850100,61.47,60.74,52.778942 +Emerson Electric Co.,EMR,11/15/17,59.49,60.49,4276700,60.7,59.59,51.779667 +Emerson Electric Co.,EMR,11/16/17,57.47,58.05,10266700,59.74,59.02,51.705204 +Emerson Electric Co.,EMR,11/17/17,58.69,58.86,5091800,60.24,59.85,52.43234 +Emerson Electric Co.,EMR,11/20/17,59.62,59.87,5449400,60.44,60.26,52.79152 +Emerson Electric Co.,EMR,11/21/17,60.02,60.34,3276900,60.69,60.35,52.870373 +Emerson Electric Co.,EMR,11/22/17,60.72,60.75,5881500,62.08,61.88,54.21075 +Emerson Electric Co.,EMR,11/24/17,61.56,61.98,2182600,62.12,61.63,53.99173 +Emerson Electric Co.,EMR,11/27/17,61.62,61.62,3663500,62.28,61.88,54.21075 +Emerson Electric Co.,EMR,11/28/17,62.58,62.62,6466900,64.17,64.15,56.1994 +Emerson Electric Co.,EMR,11/29/17,63.81,64.06,3928800,64.57,63.87,55.954113 +Emerson Electric Co.,EMR,11/30/17,64.04,64.18,5307000,65.06,64.82,56.786366 +Emerson Electric Co.,EMR,12/1/17,63.54,64.91,4002800,65.3,64.69,56.672474 +Emerson Electric Co.,EMR,12/4/17,65.08,65.35,4531100,66.65,65.1,57.031662 +Emerson Electric Co.,EMR,12/5/17,64.59,64.83,2806000,65.32,64.68,56.66372 +Emerson Electric Co.,EMR,12/6/17,64.55,64.64,3011700,65.38,64.73,56.707516 +Emerson Electric Co.,EMR,12/7/17,64.68,64.86,3412600,65.8,65.78,57.627384 +Emerson Electric Co.,EMR,12/8/17,65.59,65.83,3973900,66.77,66.55,58.301964 +Emerson Electric Co.,EMR,12/11/17,66.3,66.36,2291900,66.91,66.41,58.179314 +Emerson Electric Co.,EMR,12/12/17,66.27,66.7,2756000,67.03,66.67,58.407078 +Emerson Electric Co.,EMR,12/13/17,66.81,66.9,3306800,67.55,67.2,58.871395 +Emerson Electric Co.,EMR,12/14/17,66.5,67.43,2887700,67.83,66.51,58.266907 +Emerson Electric Co.,EMR,12/15/17,66.75,67,4387000,67.53,67.26,58.923954 +Emerson Electric Co.,EMR,12/18/17,67.51,67.78,3989400,68.88,68.36,59.887638 +Emerson Electric Co.,EMR,12/19/17,68.15,68.46,3494400,68.77,68.54,60.04532 +Emerson Electric Co.,EMR,12/20/17,68.69,69,5109800,69.74,68.96,60.413258 +Emerson Electric Co.,EMR,12/21/17,68.81,69.25,2668700,69.8,69.58,60.956436 +Emerson Electric Co.,EMR,12/22/17,69.19,69.71,1790200,69.84,69.66,61.026512 +Emerson Electric Co.,EMR,12/26/17,69.36,69.7,1002000,69.77,69.53,60.91263 +Emerson Electric Co.,EMR,12/27/17,69.4,69.75,1043400,69.78,69.75,61.105354 +Emerson Electric Co.,EMR,12/28/17,69.54,69.86,1452900,70,69.98,61.306843 +Emerson Electric Co.,EMR,12/29/17,69.69,70.04,1848900,70.21,69.69,61.052788 +Emerson Electric Co.,EMR,1/2/18,69.7,70.06,3086500,70.76,70.74,61.972645 +Emerson Electric Co.,EMR,1/3/18,70.22,70.72,3308800,71.46,71.39,62.542072 +Emerson Electric Co.,EMR,1/4/18,71.21,71.5,2806400,71.81,71.49,62.62971 +Emerson Electric Co.,EMR,1/5/18,71.2,71.76,3118800,72.47,72.43,63.45321 +Emerson Electric Co.,EMR,1/8/18,71.68,72.43,2334700,72.43,72.2,63.251694 +Emerson Electric Co.,EMR,1/9/18,71.89,72.42,3367600,72.59,72.32,63.35684 +Emerson Electric Co.,EMR,1/10/18,71.7,71.74,2411300,72.7,72.59,63.593372 +Emerson Electric Co.,EMR,1/11/18,72.46,72.88,2917300,73.9,73.88,64.72349 +Emerson Electric Co.,EMR,1/12/18,73.85,74,3500400,74.45,73.91,64.749756 +Emerson Electric Co.,EMR,1/16/18,72.11,73.39,3899900,73.88,72.83,63.80362 +Emerson Electric Co.,EMR,1/17/18,72.89,73.05,3276100,73.78,73.07,64.013885 +Emerson Electric Co.,EMR,1/18/18,73,73.48,2356200,73.95,73.45,64.346794 +Emerson Electric Co.,EMR,1/19/18,72.88,73.63,3538100,73.8,73.14,64.07521 +Emerson Electric Co.,EMR,1/22/18,72.35,72.94,3521500,73.28,73.26,64.180336 +Emerson Electric Co.,EMR,1/23/18,73.01,73.34,3205600,73.85,73.12,64.057686 +Emerson Electric Co.,EMR,1/24/18,72.16,73.54,3284300,73.7,72.63,63.628407 +Emerson Electric Co.,EMR,1/25/18,71.79,73.08,3293700,73.2,72.68,63.67221 +Emerson Electric Co.,EMR,1/26/18,72.68,72.9,3587500,74.05,74.05,64.87242 +Emerson Electric Co.,EMR,1/29/18,72.91,73.67,2136400,73.87,72.99,63.943798 +Emerson Electric Co.,EMR,1/30/18,72.09,72.43,2311600,72.91,72.47,63.488247 +Emerson Electric Co.,EMR,1/31/18,72.03,72.95,5458100,73.25,72.23,63.277985 +Emerson Electric Co.,EMR,2/1/18,69.73,71.43,3022200,73.1,72.58,63.58462 +Emerson Electric Co.,EMR,2/2/18,70.51,71.86,4853000,72.34,70.57,61.82374 +Emerson Electric Co.,EMR,2/5/18,68.22,70.02,4426300,71.42,68.44,59.957703 +Emerson Electric Co.,EMR,2/6/18,66,66.7,7320400,71.38,69.25,60.667324 +Emerson Electric Co.,EMR,2/7/18,68.73,69.41,4045300,70.52,68.96,60.413258 +Emerson Electric Co.,EMR,2/8/18,66.36,68.96,4350200,69.12,66.4,58.170544 +Emerson Electric Co.,EMR,2/9/18,66.4,67.5,5979300,69.77,69.07,60.50963 +Emerson Electric Co.,EMR,2/12/18,69.54,69.71,5187900,71.06,70.31,61.59595 +Emerson Electric Co.,EMR,2/13/18,69.4,69.89,3542100,70.52,70.38,61.65728 +Emerson Electric Co.,EMR,2/14/18,69.73,70.71,5000200,71.91,71.31,62.47201 +Emerson Electric Co.,EMR,2/15/18,70.59,71.93,4089400,72.59,71.5,63.067398 +Emerson Electric Co.,EMR,2/16/18,71.33,71.38,4783800,73.37,72.99,64.38167 +Emerson Electric Co.,EMR,2/20/18,70.89,72.42,3897200,73.16,71.07,62.68811 +Emerson Electric Co.,EMR,2/21/18,71.04,71.12,4368200,72.57,71.81,63.34085 +Emerson Electric Co.,EMR,2/22/18,71.54,72.06,2534700,72.56,72.09,63.58781 +Emerson Electric Co.,EMR,2/23/18,71.26,72.48,1901600,72.55,72.19,63.676025 +Emerson Electric Co.,EMR,2/26/18,72.28,72.85,3880800,73.62,73.53,64.858 +Emerson Electric Co.,EMR,2/27/18,73.09,73.48,3454800,74.43,73.09,64.46988 +Emerson Electric Co.,EMR,2/28/18,71.04,73.41,4858800,73.42,71.06,62.67931 +Emerson Electric Co.,EMR,3/1/18,69.33,70.96,4605600,71.51,69.58,61.37385 +Emerson Electric Co.,EMR,3/2/18,68.44,69.11,3893700,69.62,69.36,61.179783 +Emerson Electric Co.,EMR,3/5/18,68.97,69.14,3935500,70.52,70.15,61.876606 +Emerson Electric Co.,EMR,3/6/18,69.71,70.61,2480600,70.61,70.47,62.158875 +Emerson Electric Co.,EMR,3/7/18,69.27,69.67,3511700,70.58,69.59,61.382683 +Emerson Electric Co.,EMR,3/8/18,69.22,69.95,3190700,70.28,70.21,61.929546 +Emerson Electric Co.,EMR,3/9/18,70.66,71.4,3389700,72.31,72.27,63.74659 +Emerson Electric Co.,EMR,3/12/18,71.02,72.31,2250800,72.48,71.42,62.996838 +Emerson Electric Co.,EMR,3/13/18,70.9,71.61,3549300,71.96,71.23,62.829247 +Emerson Electric Co.,EMR,3/14/18,70.58,71.74,3885300,71.74,70.74,62.39701 +Emerson Electric Co.,EMR,3/15/18,70.3,70.82,3015200,71.21,70.93,62.564632 +Emerson Electric Co.,EMR,3/16/18,70.78,71.12,9730900,72.38,72.38,63.84361 +Emerson Electric Co.,EMR,3/19/18,70.02,71.87,3945200,71.87,70.73,62.38822 +Emerson Electric Co.,EMR,3/20/18,70.49,71.1,2285300,71.63,70.55,62.22945 +Emerson Electric Co.,EMR,3/21/18,70.41,70.7,2068500,71.83,71.15,62.758686 +Emerson Electric Co.,EMR,3/22/18,68.71,70.28,3153800,70.34,68.77,60.659367 +Emerson Electric Co.,EMR,3/23/18,67.23,69.01,2836200,69.07,67.36,59.415653 +Emerson Electric Co.,EMR,3/26/18,67.8,68.44,3321800,69.67,69.51,61.31209 +Emerson Electric Co.,EMR,3/27/18,67.42,69.64,2840800,69.89,67.92,59.90962 +Emerson Electric Co.,EMR,3/28/18,66.95,68.15,2668700,68.4,67.3,59.36276 +Emerson Electric Co.,EMR,3/29/18,67.44,67.64,1890800,68.82,68.3,60.244812 +Emerson Electric Co.,EMR,4/2/18,65.14,68.05,3740000,68.11,66.28,58.463036 +Emerson Electric Co.,EMR,4/3/18,66.32,66.79,5067100,67.89,67.85,59.847878 +Emerson Electric Co.,EMR,4/4/18,66.29,66.67,3791900,68.39,68.13,60.09486 +Emerson Electric Co.,EMR,4/5/18,67.87,68.52,2930400,68.77,68.41,60.341843 +Emerson Electric Co.,EMR,4/6/18,65.14,67.8,4475600,68.16,66.31,58.4895 +Emerson Electric Co.,EMR,4/9/18,66.09,66.65,2321400,67.42,66.19,58.38366 +Emerson Electric Co.,EMR,4/10/18,67.03,67.03,2430300,67.94,67.56,59.59209 +Emerson Electric Co.,EMR,4/11/18,66.69,66.91,2736700,67.91,67.08,59.168694 +Emerson Electric Co.,EMR,4/12/18,67.28,67.35,3195100,68.61,68.2,60.1566 +Emerson Electric Co.,EMR,4/13/18,68.19,68.81,3226300,69.19,68.42,60.350662 +Emerson Electric Co.,EMR,4/16/18,68.54,69.09,2517300,69.16,68.81,60.69464 +Emerson Electric Co.,EMR,4/17/18,69.05,69.46,3914800,69.68,69.39,61.206245 +Emerson Electric Co.,EMR,4/18/18,69.38,69.84,3057600,71.32,70.62,62.291187 +Emerson Electric Co.,EMR,4/19/18,70.09,70.55,2292000,70.92,70.67,62.335285 +Emerson Electric Co.,EMR,4/20/18,69.5,70.73,3962600,70.74,70.2,61.920708 +Emerson Electric Co.,EMR,4/23/18,69.76,70.4,2809200,71.12,69.9,61.6561 +Emerson Electric Co.,EMR,4/24/18,66.8,71.29,4130000,71.29,68.3,60.244812 +Emerson Electric Co.,EMR,4/25/18,67.14,68.03,2380300,69.04,68.71,60.60644 +Emerson Electric Co.,EMR,4/26/18,67.05,68.7,3411400,68.87,67.49,59.53034 +Emerson Electric Co.,EMR,4/27/18,66.9,67.35,4801000,67.92,67.82,59.82142 +Emerson Electric Co.,EMR,4/30/18,66.31,67.99,4419100,68.15,66.41,58.57772 +Emerson Electric Co.,EMR,5/1/18,65.86,66.44,7483800,69.06,68.98,60.844612 +Emerson Electric Co.,EMR,5/2/18,67.51,68.88,4454600,68.93,67.6,59.62736 +Emerson Electric Co.,EMR,5/3/18,66.53,67.51,3486500,67.83,67.42,59.468586 +Emerson Electric Co.,EMR,5/4/18,66.76,66.95,2476300,68.75,68.42,60.350662 +Emerson Electric Co.,EMR,5/7/18,68.6,68.65,3219100,69.9,69.3,61.126858 +Emerson Electric Co.,EMR,5/8/18,69.01,69.32,3768800,69.86,69.76,61.53262 +Emerson Electric Co.,EMR,5/9/18,69.8,70.11,3831400,71.94,71.93,63.446682 +Emerson Electric Co.,EMR,5/10/18,71.42,71.95,2353600,72.06,71.97,63.912918 +Emerson Electric Co.,EMR,5/11/18,71.59,71.97,2687300,72.58,72,63.939568 +Emerson Electric Co.,EMR,5/14/18,71.88,72.3,3086900,72.73,72.16,64.08165 +Emerson Electric Co.,EMR,5/15/18,71.42,71.69,2036700,72.11,71.83,63.7886 +Emerson Electric Co.,EMR,5/16/18,71.67,71.93,1598400,72.47,71.95,63.895153 +Emerson Electric Co.,EMR,5/17/18,71.61,72.05,2717500,73.18,72.97,64.800964 +Emerson Electric Co.,EMR,5/18/18,72.79,72.85,1848200,73.37,73.14,64.95194 +Emerson Electric Co.,EMR,5/21/18,73.5,73.6,2234500,74.35,74.08,65.7867 +Emerson Electric Co.,EMR,5/22/18,73.16,74.08,2002700,74.36,73.26,65.05849 +Emerson Electric Co.,EMR,5/23/18,72.41,72.83,1922200,73.27,73.01,64.836494 +Emerson Electric Co.,EMR,5/24/18,72.06,72.93,2419400,73.37,73.25,65.04962 +Emerson Electric Co.,EMR,5/25/18,71.98,72.85,2888500,72.86,72.49,64.3747 +Emerson Electric Co.,EMR,5/29/18,70.27,71.77,2756600,71.82,70.77,62.847263 +Emerson Electric Co.,EMR,5/30/18,70.81,71.18,2145300,71.9,71.65,63.62874 +Emerson Electric Co.,EMR,5/31/18,70.52,71.88,2782800,71.93,70.84,62.909412 +Emerson Electric Co.,EMR,6/1/18,71.02,71.55,3483100,71.85,71.37,63.380096 +Emerson Electric Co.,EMR,6/4/18,71.15,71.7,1921800,72.17,71.51,63.50441 +Emerson Electric Co.,EMR,6/5/18,71.83,71.86,4009300,73.05,72.67,64.534546 +Emerson Electric Co.,EMR,6/6/18,72.56,72.83,2854400,73.36,73.29,65.08513 +Emerson Electric Co.,EMR,6/7/18,72.81,73.44,1879500,73.89,73.37,65.15619 +Emerson Electric Co.,EMR,6/8/18,72.64,73.18,2270100,73.3,73.15,64.96082 +Emerson Electric Co.,EMR,6/11/18,72.93,73.2,1782100,73.68,73.18,64.98746 +Emerson Electric Co.,EMR,6/12/18,73,73.42,1582600,73.42,73.21,65.014084 +Emerson Electric Co.,EMR,6/13/18,72.64,73.17,2260200,73.37,72.78,64.63223 +Emerson Electric Co.,EMR,6/14/18,72.35,73.17,2461900,73.41,72.9,64.73881 +Emerson Electric Co.,EMR,6/15/18,71.33,72.83,4378100,73.09,72.28,64.18821 +Emerson Electric Co.,EMR,6/18/18,71.35,71.59,2014100,72.32,72.14,64.06388 +Emerson Electric Co.,EMR,6/19/18,69.6,70.91,3445600,71.22,70.56,62.660778 +Emerson Electric Co.,EMR,6/20/18,70.09,70.99,1630400,70.99,70.39,62.509785 +Emerson Electric Co.,EMR,6/21/18,68.95,70.07,3272800,70.34,69.2,61.453014 +Emerson Electric Co.,EMR,6/22/18,69.71,70.73,4015000,70.73,69.87,62.048 +Emerson Electric Co.,EMR,6/25/18,68.37,69.44,4148900,69.78,69.15,61.40862 +Emerson Electric Co.,EMR,6/26/18,68.84,69.36,3007300,69.83,68.95,61.23101 +Emerson Electric Co.,EMR,6/27/18,68.54,69.31,2782800,70.12,68.55,60.8758 +Emerson Electric Co.,EMR,6/28/18,67.67,68.48,1978000,68.9,68.59,60.91131 +Emerson Electric Co.,EMR,6/29/18,68.88,69.1,4025700,70.03,69.14,61.399734 +Emerson Electric Co.,EMR,7/2/18,68.38,68.5,2514800,69.57,69.44,61.666164 +Emerson Electric Co.,EMR,7/3/18,68.58,70.14,1839500,70.45,68.77,61.071144 +Emerson Electric Co.,EMR,7/5/18,68.64,69.25,2559100,69.35,69.18,61.435257 +Emerson Electric Co.,EMR,7/6/18,68.62,69.22,2298700,69.56,69.28,61.52407 +Emerson Electric Co.,EMR,7/9/18,69.47,69.57,2234600,71.01,70.84,62.909412 +Emerson Electric Co.,EMR,7/10/18,70.55,70.84,2671800,71.29,70.99,63.042637 +Emerson Electric Co.,EMR,7/11/18,68.81,70.3,3253900,70.35,69.07,61.33757 +Emerson Electric Co.,EMR,7/12/18,69.44,70.33,2226000,70.35,70.23,62.367714 +Emerson Electric Co.,EMR,7/13/18,70.04,70.21,1552600,70.85,70.58,62.678524 +Emerson Electric Co.,EMR,7/16/18,69.18,70.65,2727500,70.81,69.31,61.550705 +Emerson Electric Co.,EMR,7/17/18,68.62,69.17,2646500,69.64,69.48,61.70169 +Emerson Electric Co.,EMR,7/18/18,68.94,69.54,2902200,70.05,69.69,61.88817 +Emerson Electric Co.,EMR,7/19/18,69.23,69.35,2490500,70.32,69.8,61.98584 +Emerson Electric Co.,EMR,7/20/18,69.18,69.27,2232900,69.88,69.28,61.52407 +Emerson Electric Co.,EMR,7/23/18,67.81,69.2,2832100,69.24,67.89,60.28967 +Emerson Electric Co.,EMR,7/24/18,68.35,68.42,3076300,69.26,68.87,61.159973 +Emerson Electric Co.,EMR,7/25/18,68.7,68.8,2767300,70.28,70.2,62.341057 +Emerson Electric Co.,EMR,7/26/18,70.39,70.39,2755500,71.7,71.26,63.28239 +Emerson Electric Co.,EMR,7/27/18,70.93,71.46,1752700,71.65,71.26,63.28239 +Emerson Electric Co.,EMR,7/30/18,70.44,71.47,1812000,71.98,70.53,62.634125 +Emerson Electric Co.,EMR,7/31/18,70.71,70.84,3021500,72.49,72.28,64.18821 +Emerson Electric Co.,EMR,8/1/18,70.6,71.98,2611100,72.04,71.3,63.31791 +Emerson Electric Co.,EMR,8/2/18,70.21,70.83,2852200,71.33,71.28,63.300163 +Emerson Electric Co.,EMR,8/3/18,71.34,71.47,3682600,72.02,71.48,63.47777 +Emerson Electric Co.,EMR,8/6/18,71.16,71.31,2640300,71.79,71.62,63.602097 +Emerson Electric Co.,EMR,8/7/18,72.11,73.31,4945400,75,74.66,66.30177 +Emerson Electric Co.,EMR,8/8/18,74.01,74.57,3590200,75.25,74.04,65.75116 +Emerson Electric Co.,EMR,8/9/18,73.91,74.29,2071000,74.45,74.05,65.76007 +Emerson Electric Co.,EMR,8/10/18,73.51,73.84,3101100,74.47,73.86,65.59134 +Emerson Electric Co.,EMR,8/13/18,73.35,74,2882500,74.32,73.45,65.22723 +Emerson Electric Co.,EMR,8/14/18,73.65,73.8,2933800,74.83,74.24,65.92879 +Emerson Electric Co.,EMR,8/15/18,72.41,73.73,2851400,73.73,73.56,65.32492 +Emerson Electric Co.,EMR,8/16/18,73.09,73.34,2056400,74.27,73.96,66.11604 +Emerson Electric Co.,EMR,8/17/18,73.58,74.05,2862500,75.07,74.86,66.92061 +Emerson Electric Co.,EMR,8/20/18,75.02,75.13,2697900,75.68,75.54,67.52848 +Emerson Electric Co.,EMR,8/21/18,75.62,75.93,2526100,76.78,76.6,68.47607 +Emerson Electric Co.,EMR,8/22/18,75.01,76.09,2501400,76.28,75.16,67.18879 +Emerson Electric Co.,EMR,8/23/18,75,75.07,1608700,75.65,75.57,67.55529 +Emerson Electric Co.,EMR,8/24/18,75.42,75.85,2499200,76,75.67,67.6447 +Emerson Electric Co.,EMR,8/27/18,75.91,75.96,2093000,76.8,76.65,68.52077 +Emerson Electric Co.,EMR,8/28/18,76.24,76.82,2423000,77,76.53,68.41348 +Emerson Electric Co.,EMR,8/29/18,76.26,76.73,1576500,76.9,76.8,68.65487 +Emerson Electric Co.,EMR,8/30/18,76.08,76.63,1543200,76.89,76.36,68.261505 +Emerson Electric Co.,EMR,8/31/18,76.22,76.23,1967700,76.87,76.73,68.5923 +Emerson Electric Co.,EMR,9/4/18,75.71,76.7,2021100,76.7,76.4,68.29729 +Emerson Electric Co.,EMR,9/5/18,76.11,76.21,4056400,77.6,77.27,69.07501 +Emerson Electric Co.,EMR,9/6/18,75.91,77.2,3288600,77.24,76.21,68.12741 +Emerson Electric Co.,EMR,9/7/18,75.5,75.99,2038700,76.23,75.79,67.75198 +Emerson Electric Co.,EMR,9/10/18,76,76.29,2269000,76.64,76.27,68.18106 +Emerson Electric Co.,EMR,9/11/18,75.8,76.09,1479400,76.64,76.22,68.13636 +Emerson Electric Co.,EMR,9/12/18,76.03,76.2,2113100,77.26,77.11,68.93195 +Emerson Electric Co.,EMR,9/13/18,77.12,77.37,2482500,78,77.75,69.50408 +Emerson Electric Co.,EMR,9/14/18,77.34,77.75,1829400,77.91,77.54,69.31637 +Emerson Electric Co.,EMR,9/17/18,77.39,77.51,1518800,77.99,77.77,69.52199 +Emerson Electric Co.,EMR,9/18/18,77.58,77.99,2335300,78.61,78.41,70.09411 +Emerson Electric Co.,EMR,9/19/18,77.19,78.12,2744100,78.34,77.41,69.20016 +Emerson Electric Co.,EMR,9/20/18,77.44,77.93,2596400,78.41,78.38,70.06728 +Emerson Electric Co.,EMR,9/21/18,77.72,78.57,3093200,78.75,78.01,69.736534 +Emerson Electric Co.,EMR,9/24/18,76.94,77.88,1962300,77.91,77.48,69.26275 +Emerson Electric Co.,EMR,9/25/18,77.05,77.77,2673500,78.03,77.21,69.02137 +Emerson Electric Co.,EMR,9/26/18,76.42,77.26,1874700,77.42,76.65,68.52077 +Emerson Electric Co.,EMR,9/27/18,76.48,77.06,1541000,77.27,76.79,68.645905 +Emerson Electric Co.,EMR,9/28/18,76.4,76.83,2034200,77.33,76.58,68.458176 +Emerson Electric Co.,EMR,10/1/18,76.78,77.12,3218000,77.93,77.64,69.40577 +Emerson Electric Co.,EMR,10/2/18,77.13,77.45,4086500,78.3,77.86,69.60244 +Emerson Electric Co.,EMR,10/3/18,77.9,78.02,2593600,78.59,78.52,70.19243 +Emerson Electric Co.,EMR,10/4/18,77.66,78.57,3271600,79.7,78.16,69.87062 +Emerson Electric Co.,EMR,10/5/18,77.47,78.26,4116300,78.65,78.06,69.78123 +Emerson Electric Co.,EMR,10/8/18,76.93,77.48,2712100,78.09,77.9,69.63818 +Emerson Electric Co.,EMR,10/9/18,75.74,77.77,3638500,77.9,75.98,67.921814 +Emerson Electric Co.,EMR,10/10/18,73.29,75.94,4197300,75.99,73.35,65.57074 +Emerson Electric Co.,EMR,10/11/18,71.02,73.1,4347100,73.6,71.2,63.648754 +Emerson Electric Co.,EMR,10/12/18,71.2,72.74,3600900,72.82,71.92,64.29241 +Emerson Electric Co.,EMR,10/15/18,71.42,71.74,2559100,72.22,71.42,63.845444 +Emerson Electric Co.,EMR,10/16/18,71.95,72.17,3476200,73.66,73.57,65.76742 +Emerson Electric Co.,EMR,10/17/18,72.71,73.47,3635300,74.31,74,66.1518 +Emerson Electric Co.,EMR,10/18/18,71.93,73.65,3092500,74.26,72.44,64.75726 +Emerson Electric Co.,EMR,10/19/18,71.94,72.56,3182100,73.37,72.27,64.60529 +Emerson Electric Co.,EMR,10/22/18,71.47,72.65,2686800,72.71,71.72,64.11362 +Emerson Electric Co.,EMR,10/23/18,68.05,69.76,5546200,69.8,68.97,61.65529 +Emerson Electric Co.,EMR,10/24/18,65.82,68.93,5158200,69.18,66.01,59.00921 +Emerson Electric Co.,EMR,10/25/18,66.49,66.86,3657700,67.65,67.1,59.983604 +Emerson Electric Co.,EMR,10/26/18,65.56,66.23,3507500,67.34,66.25,59.22375 +Emerson Electric Co.,EMR,10/29/18,65.45,67.4,3496900,68.33,66.33,59.295265 +Emerson Electric Co.,EMR,10/30/18,66.17,66.27,2895200,67.92,67.81,60.61829 +Emerson Electric Co.,EMR,10/31/18,67.83,68.61,3606500,69.52,67.88,60.680878 +Emerson Electric Co.,EMR,11/1/18,68.24,68.39,3935400,70.26,69.95,62.531338 +Emerson Electric Co.,EMR,11/2/18,69.08,70.67,4625500,70.96,69.62,62.236347 +Emerson Electric Co.,EMR,11/5/18,69.72,69.91,4503900,70.98,70.35,62.88892 +Emerson Electric Co.,EMR,11/6/18,67.18,67.51,4589900,71,70.53,63.049828 +Emerson Electric Co.,EMR,11/7/18,68.58,71.08,6514300,71.18,69.87,62.459816 +Emerson Electric Co.,EMR,11/8/18,68.98,68.98,5343400,70.26,69.76,62.361496 +Emerson Electric Co.,EMR,11/9/18,67.89,68.84,4236000,69.53,68.49,61.226173 +Emerson Electric Co.,EMR,11/12/18,66.87,68.45,4731200,68.79,67.01,59.90314 +Emerson Electric Co.,EMR,11/13/18,66.47,67.29,4877800,68.78,66.76,59.67966 +Emerson Electric Co.,EMR,11/14/18,66.83,67.53,4789700,68.99,67.4,60.251778 +Emerson Electric Co.,EMR,11/15/18,66.33,66.63,4314800,69.23,68.81,61.96271 +Emerson Electric Co.,EMR,11/16/18,68.39,68.47,4732700,70.31,69.62,62.69213 +Emerson Electric Co.,EMR,11/19/18,67.7,69.29,6012200,69.34,68.46,61.64755 +Emerson Electric Co.,EMR,11/20/18,66.71,67.94,3350700,68.11,67.11,60.431892 +Emerson Electric Co.,EMR,11/21/18,67.13,67.42,3089200,67.88,67.28,60.584972 +Emerson Electric Co.,EMR,11/23/18,65.65,66.49,1888800,66.66,65.81,59.26125 +Emerson Electric Co.,EMR,11/26/18,65.84,66.28,3213700,67.1,66.62,59.99065 +Emerson Electric Co.,EMR,11/27/18,65.94,66.5,2156900,67.07,66.75,60.10771 +Emerson Electric Co.,EMR,11/28/18,66.22,67,2258200,68.07,68.07,61.29635 +Emerson Electric Co.,EMR,11/29/18,66.98,67.75,3108900,67.94,67.33,60.629993 +Emerson Electric Co.,EMR,11/30/18,66.42,67.15,3467100,67.65,67.52,60.801086 +Emerson Electric Co.,EMR,12/3/18,68.4,69.38,5009600,69.95,68.86,62.007748 +Emerson Electric Co.,EMR,12/4/18,65.58,68.66,6547400,69.19,65.65,59.117172 +Emerson Electric Co.,EMR,12/6/18,62.04,64.18,8001900,64.34,63.79,57.442257 +Emerson Electric Co.,EMR,12/7/18,62.79,63.89,5232300,64.87,62.95,56.68585 +Emerson Electric Co.,EMR,12/10/18,61.14,62.48,4061000,63.04,62.55,56.325653 +Emerson Electric Co.,EMR,12/11/18,61.71,63.71,3220500,64,62.28,56.082516 +Emerson Electric Co.,EMR,12/12/18,60.57,60.67,7496900,62.14,61.08,55.00193 +Emerson Electric Co.,EMR,12/13/18,60.5,61.46,6478100,61.67,60.73,54.686752 +Emerson Electric Co.,EMR,12/14/18,59.96,60.13,6152200,60.93,60.44,54.42562 +Emerson Electric Co.,EMR,12/17/18,58.27,60.1,7234700,60.21,58.72,52.876778 +Emerson Electric Co.,EMR,12/18/18,58.13,59.2,6674400,59.97,58.49,52.669655 +Emerson Electric Co.,EMR,12/19/18,57.11,58.49,5091700,59.94,57.68,51.94026 +Emerson Electric Co.,EMR,12/20/18,56.18,57.22,7058300,57.63,56.7,51.057777 +Emerson Electric Co.,EMR,12/21/18,56.6,56.7,10205400,57.97,56.87,51.210865 +Emerson Electric Co.,EMR,12/24/18,55.45,56.33,3719800,56.85,55.49,49.968193 +Emerson Electric Co.,EMR,12/26/18,55.39,55.9,5450900,58.52,58.47,52.651653 +Emerson Electric Co.,EMR,12/27/18,57.25,57.51,5717000,59.33,59.33,53.426083 +Emerson Electric Co.,EMR,12/28/18,58.92,59.5,4261700,60.03,59.13,53.245975 +Emerson Electric Co.,EMR,12/31/18,59.09,59.37,4149400,59.88,59.75,53.80428 +Emerson Electric Co.,EMR,1/2/19,58.54,58.8,3341800,59.82,59.75,53.80428 +Emerson Electric Co.,EMR,1/3/19,58.23,59.34,5843100,60.15,58.46,52.642647 +Emerson Electric Co.,EMR,1/4/19,58.75,59.2,5663500,59.9,59.72,53.77726 +Emerson Electric Co.,EMR,1/7/19,59.48,60,6251100,60.82,60.17,54.182487 +Emerson Electric Co.,EMR,1/8/19,60.02,60.78,3952900,61.31,60.67,54.632732 +Emerson Electric Co.,EMR,1/9/19,61.13,61.24,3662600,61.88,61.4,55.29009 +Emerson Electric Co.,EMR,1/10/19,60.79,60.79,2836400,62.48,62.11,55.929432 +Emerson Electric Co.,EMR,1/11/19,61.41,61.89,2250700,62.16,62.02,55.8484 +Emerson Electric Co.,EMR,1/14/19,61.18,61.47,2693600,62.02,61.69,55.55122 +Emerson Electric Co.,EMR,1/15/19,61.08,61.87,2649600,61.98,61.52,55.398148 +Emerson Electric Co.,EMR,1/16/19,61.19,61.5,2644300,61.61,61.38,55.272083 +Emerson Electric Co.,EMR,1/17/19,60.85,60.98,5191200,62.36,62,55.83037 +Emerson Electric Co.,EMR,1/18/19,62.44,62.44,4507800,64.11,63.68,57.343204 +Emerson Electric Co.,EMR,1/22/19,62.08,63.15,5795200,63.26,63.01,56.739872 +Emerson Electric Co.,EMR,1/23/19,61.94,63.21,2989300,63.55,62.4,56.190582 +Emerson Electric Co.,EMR,1/24/19,62.27,62.4,2974400,63.12,63.04,56.76689 +Emerson Electric Co.,EMR,1/25/19,63.66,63.94,2060600,64.23,63.94,57.57733 +Emerson Electric Co.,EMR,1/28/19,62.02,63.16,4324400,63.22,62.41,56.19958 +Emerson Electric Co.,EMR,1/29/19,62.69,63.04,3200200,63.57,63.43,57.118073 +Emerson Electric Co.,EMR,1/30/19,64.08,64.27,5843000,65.9,65.69,59.153194 +Emerson Electric Co.,EMR,1/31/19,65.08,65.75,6009000,65.91,65.47,58.955082 +Emerson Electric Co.,EMR,2/1/19,65.55,65.96,3806800,66.68,66.65,60.017647 +Emerson Electric Co.,EMR,2/4/19,66.28,66.75,6672900,67.78,67.65,60.918156 +Emerson Electric Co.,EMR,2/5/19,65.2,66.11,7144500,67.28,66.9,60.24279 +Emerson Electric Co.,EMR,2/6/19,66.25,67.07,5068300,67.23,67.01,60.34184 +Emerson Electric Co.,EMR,2/7/19,65.9,66.5,4039900,66.82,66.34,59.738506 +Emerson Electric Co.,EMR,2/8/19,65.75,66.02,4531900,66.81,66.74,60.098705 +Emerson Electric Co.,EMR,2/11/19,66.49,66.87,2706200,67.1,66.92,60.260796 +Emerson Electric Co.,EMR,2/12/19,67.22,67.55,2708500,68.32,68.07,61.29635 +Emerson Electric Co.,EMR,2/13/19,68.01,68.44,3173700,68.58,68.41,61.602516 +Emerson Electric Co.,EMR,2/14/19,66.46,67.56,4359800,67.62,66.48,60.296467 +Emerson Electric Co.,EMR,2/15/19,66.88,67.13,3901300,68.38,68.31,61.95624 +Emerson Electric Co.,EMR,2/19/19,67.44,67.99,2479300,68.21,67.89,61.575314 +Emerson Electric Co.,EMR,2/20/19,67.88,68.02,3851400,68.71,68.58,62.201126 +Emerson Electric Co.,EMR,2/21/19,67.57,68.18,2549900,68.36,67.74,61.43925 +Emerson Electric Co.,EMR,2/22/19,67.94,68.11,2354900,68.57,68.55,62.173927 +Emerson Electric Co.,EMR,2/25/19,68.57,69,2785800,69.29,68.75,62.355324 +Emerson Electric Co.,EMR,2/26/19,68.29,68.36,2099800,68.83,68.34,61.983444 +Emerson Electric Co.,EMR,2/27/19,67.95,68.2,1439100,68.66,68.54,62.164852 +Emerson Electric Co.,EMR,2/28/19,67.96,68.39,2626500,68.49,68.15,61.81112 +Emerson Electric Co.,EMR,3/1/19,68.03,68.64,2778000,68.91,68.4,62.037876 +Emerson Electric Co.,EMR,3/4/19,67.53,68.79,2941100,69.04,68.06,61.729496 +Emerson Electric Co.,EMR,3/5/19,67.71,67.97,2415200,68.18,67.73,61.43019 +Emerson Electric Co.,EMR,3/6/19,67.6,67.89,2943000,68,67.7,61.40298 +Emerson Electric Co.,EMR,3/7/19,66.41,67.6,3593800,67.6,67.3,61.0402 +Emerson Electric Co.,EMR,3/8/19,65.91,66.44,3876300,66.82,66.6,60.405296 +Emerson Electric Co.,EMR,3/11/19,66.38,66.39,3830700,67.47,67.44,61.167168 +Emerson Electric Co.,EMR,3/12/19,67.24,67.58,3048500,67.98,67.32,61.058323 +Emerson Electric Co.,EMR,3/13/19,67.56,67.69,3967900,68.32,67.92,61.60251 +Emerson Electric Co.,EMR,3/14/19,67.38,67.82,3077200,68.01,67.48,61.203453 +Emerson Electric Co.,EMR,3/15/19,66.92,67.54,11044500,67.61,67.33,61.0674 +Emerson Electric Co.,EMR,3/18/19,67.44,67.44,4139300,68.91,68.79,62.391582 +Emerson Electric Co.,EMR,3/19/19,68.14,69.2,2446800,69.34,68.42,62.05602 +Emerson Electric Co.,EMR,3/20/19,67.68,68.35,3903700,68.9,68.28,61.92904 +Emerson Electric Co.,EMR,3/21/19,67.81,68.01,3603800,69.42,69.26,62.817863 +Emerson Electric Co.,EMR,3/22/19,66.8,68.76,3482300,68.94,66.86,60.641132 +Emerson Electric Co.,EMR,3/25/19,66.17,66.8,3626100,67.18,66.48,60.296467 +Emerson Electric Co.,EMR,3/26/19,66.84,67.11,2068100,67.63,67.28,61.022057 +Emerson Electric Co.,EMR,3/27/19,66.77,67.34,1723800,67.47,67.15,60.904156 +Emerson Electric Co.,EMR,3/28/19,67,67.21,1782300,67.84,67.56,61.276016 +Emerson Electric Co.,EMR,3/29/19,67.93,68.23,3034900,68.52,68.47,62.101357 +Emerson Electric Co.,EMR,4/1/19,69.16,69.59,2822400,70.23,70.13,63.606956 +Emerson Electric Co.,EMR,4/2/19,69.5,70.17,2726200,70.3,69.93,63.42557 +Emerson Electric Co.,EMR,4/3/19,69.99,70.4,2916100,70.99,70.77,64.18742 +Emerson Electric Co.,EMR,4/4/19,70.3,70.88,2190000,71.16,71.12,64.504875 +Emerson Electric Co.,EMR,4/5/19,70.74,71.41,1981000,71.46,71.14,64.52302 +Emerson Electric Co.,EMR,4/8/19,70.79,71.51,2351900,71.73,71.71,65.04 +Emerson Electric Co.,EMR,4/9/19,70.74,71.57,2300700,71.58,70.81,64.2237 +Emerson Electric Co.,EMR,4/10/19,70.61,71.03,1750200,71.47,71.13,64.513954 +Emerson Electric Co.,EMR,4/11/19,71.06,71.27,1489900,71.59,71.46,64.81326 +Emerson Electric Co.,EMR,4/12/19,71.7,72.11,1784900,72.4,72.1,65.39372 +Emerson Electric Co.,EMR,4/15/19,71.49,72.07,1395700,72.11,71.8,65.121635 +Emerson Electric Co.,EMR,4/16/19,71.86,72.05,1676600,72.29,72.18,65.46628 +Emerson Electric Co.,EMR,4/17/19,72.27,72.79,2530600,73.04,72.31,65.58419 +Emerson Electric Co.,EMR,4/18/19,72.31,72.59,3219600,72.95,72.51,65.765594 +Emerson Electric Co.,EMR,4/22/19,71.8,72.11,2458200,72.97,72.73,65.965126 +Emerson Electric Co.,EMR,4/23/19,72.34,72.67,2145300,73.24,73.16,66.35513 +Emerson Electric Co.,EMR,4/24/19,72.4,72.92,2740700,73.15,72.53,65.78373 +Emerson Electric Co.,EMR,4/25/19,70.8,72.22,2809600,72.22,71.28,64.649994 +Emerson Electric Co.,EMR,4/26/19,71.14,71.46,2175100,71.73,71.72,65.04907 +Emerson Electric Co.,EMR,4/29/19,70.44,71.72,3209900,71.79,71.07,64.45952 +Emerson Electric Co.,EMR,4/30/19,69.64,70.9,4805200,71.05,70.99,64.38698 +Emerson Electric Co.,EMR,5/1/19,70.25,71.1,2251700,71.32,70.28,63.743015 +Emerson Electric Co.,EMR,5/2/19,69.53,70.24,3067100,70.6,70.1,63.579746 +Emerson Electric Co.,EMR,5/3/19,70.5,70.5,2516300,71.19,71.1,64.48673 +Emerson Electric Co.,EMR,5/6/19,69.15,69.74,3327000,70.41,70.15,63.6251 +Emerson Electric Co.,EMR,5/7/19,66.33,67.5,5980700,68.41,67.53,61.24879 +Emerson Electric Co.,EMR,5/8/19,66.2,67.33,4312100,67.49,66.29,60.12414 +Emerson Electric Co.,EMR,5/9/19,65.27,65.61,2902300,66.88,66.8,60.586693 +Emerson Electric Co.,EMR,5/10/19,65.06,66.25,2799700,67.15,66.93,60.7046 +Emerson Electric Co.,EMR,5/13/19,64.14,65.55,2737300,65.58,64.64,58.627605 +Emerson Electric Co.,EMR,5/14/19,64.88,65.25,2151100,65.86,65.15,59.09018 +Emerson Electric Co.,EMR,5/15/19,64.28,64.52,2037200,65.95,65.55,59.45297 +Emerson Electric Co.,EMR,5/16/19,65.16,65.54,2373900,65.85,65.66,60.00126 +Emerson Electric Co.,EMR,5/17/19,64.68,64.89,2689000,65.54,64.82,59.233646 +Emerson Electric Co.,EMR,5/20/19,63.58,64.43,3454800,64.53,63.9,58.392937 +Emerson Electric Co.,EMR,5/21/19,64.31,64.33,3715500,65.62,65.33,59.69969 +Emerson Electric Co.,EMR,5/22/19,64.6,65.06,2579300,65.19,64.67,59.09657 +Emerson Electric Co.,EMR,5/23/19,62,63.85,2950300,63.85,62.68,57.278076 +Emerson Electric Co.,EMR,5/24/19,62.38,63.36,2630600,63.49,62.53,57.141003 +Emerson Electric Co.,EMR,5/28/19,61.18,62.76,3908000,63,61.2,55.92563 +Emerson Electric Co.,EMR,5/29/19,60.38,60.62,4191700,61.29,60.99,55.733723 +Emerson Electric Co.,EMR,5/30/19,60.98,61.29,2125500,61.81,61.2,55.92563 +Emerson Electric Co.,EMR,5/31/19,60.13,60.43,3938000,61.05,60.24,55.048363 +Emerson Electric Co.,EMR,6/3/19,60.11,60.27,3198000,61.24,60.58,55.35906 +Emerson Electric Co.,EMR,6/4/19,61.02,61.4,3262600,62.56,62.46,57.07703 +Emerson Electric Co.,EMR,6/5/19,62.34,63.07,5091500,63.53,63.29,57.83551 +Emerson Electric Co.,EMR,6/6/19,62.01,63.29,3169800,63.44,62.65,57.250668 +Emerson Electric Co.,EMR,6/7/19,62.83,62.98,3463300,64.16,63.68,58.191895 +Emerson Electric Co.,EMR,6/10/19,64.02,64.16,2995200,65.2,64.63,59.060013 +Emerson Electric Co.,EMR,6/11/19,63.43,65.34,3892500,65.64,63.46,57.99086 +Emerson Electric Co.,EMR,6/12/19,62.34,63.19,3710900,63.43,62.74,57.332905 +Emerson Electric Co.,EMR,6/13/19,62.75,63.17,2762600,63.36,63.2,57.75326 +Emerson Electric Co.,EMR,6/14/19,62.02,63.04,2822300,63.11,62.77,57.36032 +Emerson Electric Co.,EMR,6/17/19,62.52,62.83,2968700,63.05,62.68,57.278076 +Emerson Electric Co.,EMR,6/18/19,62.96,63.16,3877700,64.46,63.96,58.44776 +Emerson Electric Co.,EMR,6/19/19,63.34,64.14,2695200,64.3,63.48,58.009136 +Emerson Electric Co.,EMR,6/20/19,63.99,64.67,3797500,65.63,65.51,59.864185 +Emerson Electric Co.,EMR,6/21/19,65.2,65.5,4356400,66.11,65.63,59.97384 +Emerson Electric Co.,EMR,6/24/19,65.33,65.64,2717200,65.89,65.41,59.7728 +Emerson Electric Co.,EMR,6/25/19,65.15,65.49,2093800,65.58,65.29,59.663136 +Emerson Electric Co.,EMR,6/26/19,65.35,65.53,2602600,66.11,65.85,60.174873 +Emerson Electric Co.,EMR,6/27/19,65.7,66.11,3291100,66.45,66.1,60.40333 +Emerson Electric Co.,EMR,6/28/19,66.06,66.23,7115000,67.05,66.72,60.9699 +Emerson Electric Co.,EMR,7/1/19,66.44,67.9,2895700,68.07,66.71,60.960773 +Emerson Electric Co.,EMR,7/2/19,65.69,66.46,3214500,66.59,66.3,60.5861 +Emerson Electric Co.,EMR,7/3/19,65.58,66.46,1596700,66.56,66.19,60.48558 +Emerson Electric Co.,EMR,7/5/19,64.2,65.47,2277200,65.79,65.4,59.763664 +Emerson Electric Co.,EMR,7/8/19,64.66,65.09,2143400,65.66,64.85,59.261063 +Emerson Electric Co.,EMR,7/9/19,63.79,64.33,2254800,64.67,64.25,58.71277 +Emerson Electric Co.,EMR,7/10/19,63.51,64.71,2723400,64.85,63.7,58.210175 +Emerson Electric Co.,EMR,7/11/19,63.45,63.8,2078000,64.27,64.16,58.630527 +Emerson Electric Co.,EMR,7/12/19,64.5,64.6,2595300,66.02,65.69,60.028667 +Emerson Electric Co.,EMR,7/15/19,65.29,65.87,1617900,65.97,65.69,60.028667 +Emerson Electric Co.,EMR,7/16/19,65.43,65.61,1892800,66.83,66.24,60.531258 +Emerson Electric Co.,EMR,7/17/19,64.58,66.07,2174900,66.18,64.67,59.09657 +Emerson Electric Co.,EMR,7/18/19,63.97,64.47,3047500,64.64,64.23,58.6945 +Emerson Electric Co.,EMR,7/19/19,64.59,64.85,2929200,65.61,65.29,59.663136 +Emerson Electric Co.,EMR,7/22/19,64.99,65.41,2216000,65.75,65.4,59.763664 +Emerson Electric Co.,EMR,7/23/19,65.5,65.8,2112900,66.87,66.85,61.0887 +Emerson Electric Co.,EMR,7/24/19,66.09,66.27,1924400,67.38,67.26,61.463356 +Emerson Electric Co.,EMR,7/25/19,66.29,66.96,2204800,67.19,66.93,61.161797 +Emerson Electric Co.,EMR,7/26/19,66.27,66.9,2052200,67,66.66,60.915062 +Emerson Electric Co.,EMR,7/29/19,64.83,66.12,3196500,66.63,66.3,60.5861 +Emerson Electric Co.,EMR,7/30/19,65.8,66.2,2298100,67.36,67.29,61.490765 +Emerson Electric Co.,EMR,7/31/19,63.93,67.3,6588300,67.3,64.88,59.28847 +Emerson Electric Co.,EMR,8/1/19,62.53,64.93,4532400,65.3,62.76,57.35118 +Emerson Electric Co.,EMR,8/2/19,61.31,62.5,4570400,62.5,61.66,56.34598 +Emerson Electric Co.,EMR,8/5/19,59.04,60.34,5653500,60.6,59.45,54.32645 +Emerson Electric Co.,EMR,8/6/19,59.27,59.86,4068500,61.26,60.82,55.578373 +Emerson Electric Co.,EMR,8/7/19,58.38,59.65,3930600,59.88,59.58,54.445248 +Emerson Electric Co.,EMR,8/8/19,59.77,60.27,3217600,60.84,60.77,55.53269 +Emerson Electric Co.,EMR,8/9/19,59.24,60.37,2948400,60.46,59.48,54.353863 +Emerson Electric Co.,EMR,8/12/19,58.2,59.21,2396900,59.35,58.29,53.26642 +Emerson Electric Co.,EMR,8/13/19,57.65,57.73,3425700,60.53,59.19,54.088856 +Emerson Electric Co.,EMR,8/14/19,57.01,58.02,3880600,58.51,57.14,52.21553 +Emerson Electric Co.,EMR,8/15/19,55.98,56.77,4393400,57.1,56.41,51.994316 +Emerson Electric Co.,EMR,8/16/19,56.77,56.87,3332600,58.09,57.92,53.386112 +Emerson Electric Co.,EMR,8/19/19,58.35,59,4095200,59.04,58.55,53.966797 +Emerson Electric Co.,EMR,8/20/19,57.93,58.39,2531000,58.61,57.98,53.441414 +Emerson Electric Co.,EMR,8/21/19,58.3,58.81,2645500,58.85,58.46,53.883842 +Emerson Electric Co.,EMR,8/22/19,57.95,58.72,2178200,58.96,58.2,53.64419 +Emerson Electric Co.,EMR,8/23/19,56.69,57.65,3765700,58.54,57,52.538128 +Emerson Electric Co.,EMR,8/26/19,56.74,57.46,3167100,57.83,57.28,52.79621 +Emerson Electric Co.,EMR,8/27/19,56.84,57.65,2600300,57.72,57.27,52.786995 +Emerson Electric Co.,EMR,8/28/19,56.64,56.95,1730300,57.93,57.83,53.303158 +Emerson Electric Co.,EMR,8/29/19,58.47,58.69,2319300,59.36,59.14,54.51061 +Emerson Electric Co.,EMR,8/30/19,59.49,59.8,2678000,59.97,59.59,54.925392 +Emerson Electric Co.,EMR,9/3/19,58.03,59,3123600,59,58.4,53.828545 +Emerson Electric Co.,EMR,9/4/19,59.12,59.12,3244000,59.82,59.61,54.94382 +Emerson Electric Co.,EMR,9/5/19,60.5,60.63,3233400,62.13,61.84,56.99926 +Emerson Electric Co.,EMR,9/6/19,61.65,62.05,2653500,62.39,62.25,57.377167 +Emerson Electric Co.,EMR,9/9/19,62.41,62.54,3505800,63.88,63.78,58.787403 +Emerson Electric Co.,EMR,9/10/19,63.59,63.88,3056800,64.81,64.81,59.73678 +Emerson Electric Co.,EMR,9/11/19,64.19,64.96,3047300,65.37,65.2,60.096237 +Emerson Electric Co.,EMR,9/12/19,64.41,65,2408500,65.52,64.71,59.644596 +Emerson Electric Co.,EMR,9/13/19,65.16,65.58,2247700,66.21,65.55,60.41885 +Emerson Electric Co.,EMR,9/16/19,65.22,65.53,2279400,65.91,65.66,60.520245 +Emerson Electric Co.,EMR,9/17/19,64.35,65.3,2217800,65.4,64.95,59.865814 +Emerson Electric Co.,EMR,9/18/19,64.02,64.57,3519900,64.92,64.91,59.828953 +Emerson Electric Co.,EMR,9/19/19,64.79,65.1,2067500,65.54,65.17,60.0686 +Emerson Electric Co.,EMR,9/20/19,64.51,65.35,4119400,65.74,64.95,59.865814 +Emerson Electric Co.,EMR,9/23/19,64.15,64.4,2431500,65.26,64.93,59.847385 +Emerson Electric Co.,EMR,9/24/19,63.78,65,3633000,65.28,63.99,58.98096 +Emerson Electric Co.,EMR,9/25/19,63.75,63.89,2329000,64.59,64.46,59.414165 +Emerson Electric Co.,EMR,9/26/19,63.83,64.48,1916600,64.48,64.19,59.165314 +Emerson Electric Co.,EMR,9/27/19,64,65.08,6472400,66.8,66.4,61.20232 +Emerson Electric Co.,EMR,9/30/19,66.62,66.95,4904400,67.21,66.86,61.62632 +Emerson Electric Co.,EMR,10/1/19,65.18,67.97,7704200,68.27,65.25,60.14233 +Emerson Electric Co.,EMR,10/2/19,62.98,64.28,4156500,64.6,63.5,58.52932 +Emerson Electric Co.,EMR,10/3/19,62.8,63.1,3202600,64.43,64.4,59.35888 +Emerson Electric Co.,EMR,10/4/19,64.36,64.36,3190200,65.2,65.19,60.087032 +Emerson Electric Co.,EMR,10/7/19,64.44,65.03,1997800,65.49,64.45,59.40495 +Emerson Electric Co.,EMR,10/8/19,63.1,63.76,2502300,64.02,63.16,58.215935 +Emerson Electric Co.,EMR,10/9/19,62.98,63.68,2752000,64.12,63.62,58.639927 +Emerson Electric Co.,EMR,10/10/19,63.78,63.78,2786400,65.43,65.05,59.957993 +Emerson Electric Co.,EMR,10/11/19,65.97,66.25,3737400,68.03,67.04,61.792213 +Emerson Electric Co.,EMR,10/14/19,66.54,66.61,2137300,67.38,67.21,61.948906 +Emerson Electric Co.,EMR,10/15/19,66.64,67.21,4775600,68.42,67.73,62.4282 +Emerson Electric Co.,EMR,10/16/19,67.28,67.43,2580700,68.09,67.32,62.05029 +Emerson Electric Co.,EMR,10/17/19,67.7,67.8,2715500,68.47,68.05,62.72316 +Emerson Electric Co.,EMR,10/18/19,67.92,67.97,3637300,68.82,68.65,63.276184 +Emerson Electric Co.,EMR,10/21/19,68.94,69.06,2121900,69.75,69.43,63.99514 +Emerson Electric Co.,EMR,10/22/19,68.95,69.56,2188300,70.43,70.23,64.73252 +Emerson Electric Co.,EMR,10/23/19,69.92,70.25,2228500,70.63,70.56,65.03668 +Emerson Electric Co.,EMR,10/24/19,69.44,70.75,1733300,70.8,69.88,64.409904 +Emerson Electric Co.,EMR,10/25/19,69.91,70.11,1945400,71.1,70.82,65.27631 +Emerson Electric Co.,EMR,10/28/19,70.53,71.27,2078100,71.44,70.99,65.43302 +Emerson Electric Co.,EMR,10/29/19,70.51,70.55,2401200,71.22,70.86,65.3132 +Emerson Electric Co.,EMR,10/30/19,69.86,70.75,1796500,71.05,71.03,65.46989 +Emerson Electric Co.,EMR,10/31/19,69.39,70.75,2916300,71.03,70.15,64.65877 +Emerson Electric Co.,EMR,11/1/19,70.46,70.61,2897400,71.79,71.79,66.170395 +Emerson Electric Co.,EMR,11/4/19,72.29,72.47,6537200,75.54,73.22,67.488464 +Emerson Electric Co.,EMR,11/5/19,72,72.1,6530800,73.93,73.79,68.01384 +Emerson Electric Co.,EMR,11/6/19,72.87,73.13,3962200,74.25,73.6,67.8387 +Emerson Electric Co.,EMR,11/7/19,73.57,73.88,2532100,74.29,73.79,68.01384 +Emerson Electric Co.,EMR,11/8/19,73.32,73.71,2206400,73.9,73.88,68.096794 +Emerson Electric Co.,EMR,11/11/19,73.17,73.29,1643100,73.89,73.81,68.03227 +Emerson Electric Co.,EMR,11/12/19,73.89,74.26,2310100,74.7,74.07,68.27192 +Emerson Electric Co.,EMR,11/13/19,73.26,73.5,2509600,73.8,73.58,67.820274 +Emerson Electric Co.,EMR,11/14/19,72.27,72.34,1990300,73.25,72.73,67.495476 +Emerson Electric Co.,EMR,11/15/19,72.99,73.39,1924800,73.7,73.53,68.23789 +Emerson Electric Co.,EMR,11/18/19,72.75,73.15,1590600,73.3,73.07,67.811 +Emerson Electric Co.,EMR,11/19/19,72.85,73.58,2045200,73.58,73.28,68.00589 +Emerson Electric Co.,EMR,11/20/19,72.31,72.97,2073800,73.21,72.75,67.51403 +Emerson Electric Co.,EMR,11/21/19,72.53,72.94,2015500,73.6,73.56,68.26573 +Emerson Electric Co.,EMR,11/22/19,73.23,73.69,2333100,73.75,73.66,68.35854 +Emerson Electric Co.,EMR,11/25/19,73.68,74,1900900,74.38,74.35,68.99886 +Emerson Electric Co.,EMR,11/26/19,73.89,74.41,1984500,74.45,74.43,69.07311 +Emerson Electric Co.,EMR,11/27/19,73.87,74.43,1505100,74.53,74.44,69.08239 +Emerson Electric Co.,EMR,11/29/19,73.69,74.16,1086900,74.31,73.86,68.54415 +Emerson Electric Co.,EMR,12/2/19,73.31,73.95,2017500,74.75,73.36,68.080124 +Emerson Electric Co.,EMR,12/3/19,71.9,72.67,2119800,72.86,72.61,67.38411 +Emerson Electric Co.,EMR,12/4/19,73.08,73.27,2463600,74.19,73.5,68.210045 +Emerson Electric Co.,EMR,12/5/19,73.38,73.99,2970000,74.11,73.98,68.65551 +Emerson Electric Co.,EMR,12/6/19,74.63,74.9,2891700,75.2,75.09,69.685616 +Emerson Electric Co.,EMR,12/9/19,75.04,75.14,2913100,75.54,75.16,69.75058 +Emerson Electric Co.,EMR,12/10/19,74.52,74.95,4268900,75.23,74.55,69.18448 +Emerson Electric Co.,EMR,12/11/19,74.55,74.89,2237400,75.77,75.73,70.27957 +Emerson Electric Co.,EMR,12/12/19,75.47,75.67,2496500,77.12,76.97,71.4303 +Emerson Electric Co.,EMR,12/13/19,75.59,76.53,3425600,77.24,75.98,70.51155 +Emerson Electric Co.,EMR,12/16/19,76.16,76.57,2276100,76.96,76.16,70.678604 +Emerson Electric Co.,EMR,12/17/19,76.02,76.61,10667300,76.61,76.15,70.66933 +Emerson Electric Co.,EMR,12/18/19,75.63,76.46,2664200,76.48,76.04,70.56724 +Emerson Electric Co.,EMR,12/19/19,75.72,76.06,2226900,76.28,76.09,70.613625 +Emerson Electric Co.,EMR,12/20/19,76.07,76.92,5460200,76.95,76.27,70.780685 +Emerson Electric Co.,EMR,12/23/19,76.22,76.44,1458300,76.86,76.79,71.263245 +Emerson Electric Co.,EMR,12/24/19,76.08,76.99,489700,76.99,76.1,70.622925 +Emerson Electric Co.,EMR,12/26/19,76.07,76.35,877400,76.67,76.67,71.1519 +Emerson Electric Co.,EMR,12/27/19,76.33,76.86,992700,76.87,76.51,71.00341 +Emerson Electric Co.,EMR,12/30/19,76.12,76.63,1254000,76.81,76.44,70.93846 +Emerson Electric Co.,EMR,12/31/19,76.03,76.36,1655600,76.75,76.26,70.771416 +Emerson Electric Co.,EMR,1/2/20,76.28,76.57,2532300,77.5,77.48,71.90361 +Emerson Electric Co.,EMR,1/3/20,75.56,76,2672600,76.51,76.42,70.91989 +Emerson Electric Co.,EMR,1/6/20,75.75,75.88,3787200,77.09,77.05,71.50455 +Emerson Electric Co.,EMR,1/7/20,76.37,76.54,2497000,77.45,77.24,71.68087 +Emerson Electric Co.,EMR,1/8/20,76.84,77.11,2554300,77.77,77.51,71.93144 +Emerson Electric Co.,EMR,1/9/20,77.03,77.76,2309100,77.82,77.8,72.20057 +Emerson Electric Co.,EMR,1/10/20,76.83,77.95,2628900,77.98,76.94,71.40247 +Emerson Electric Co.,EMR,1/13/20,76.95,77.15,1964500,77.44,77.39,71.820076 +Emerson Electric Co.,EMR,1/14/20,76.78,77.23,2280200,77.56,76.87,71.33752 +Emerson Electric Co.,EMR,1/15/20,76.32,76.87,2368000,77.28,76.66,71.14261 +Emerson Electric Co.,EMR,1/16/20,77.01,77.09,2438800,77.89,77.87,72.26553 +Emerson Electric Co.,EMR,1/17/20,77.66,77.84,5008300,78.38,77.78,72.182 +Emerson Electric Co.,EMR,1/21/20,76.68,77.43,3146300,77.64,77.25,71.690155 +Emerson Electric Co.,EMR,1/22/20,76.87,77.78,3024300,77.8,77.02,71.47671 +Emerson Electric Co.,EMR,1/23/20,76.03,76.61,1819600,77.71,77.59,72.00566 +Emerson Electric Co.,EMR,1/24/20,76.23,77.83,2037700,77.83,76.7,71.17973 +Emerson Electric Co.,EMR,1/27/20,73.73,75.04,3566000,75.23,73.74,68.43278 +Emerson Electric Co.,EMR,1/28/20,73.6,74.12,4289700,74.89,74.43,69.07311 +Emerson Electric Co.,EMR,1/29/20,73.87,74.98,3087500,75,73.91,68.59054 +Emerson Electric Co.,EMR,1/30/20,72.65,73,2659400,73.86,73.83,68.5163 +Emerson Electric Co.,EMR,1/31/20,71.2,73.31,4309900,73.7,71.63,66.47463 +Emerson Electric Co.,EMR,2/3/20,71.74,72.1,3933500,73.34,72.6,67.374825 +Emerson Electric Co.,EMR,2/4/20,72.97,74.54,3781100,74.76,73.24,67.968765 +Emerson Electric Co.,EMR,2/5/20,74.54,74.6,3944300,76.16,76.01,70.539406 +Emerson Electric Co.,EMR,2/6/20,74.91,76.63,2241700,76.63,75.25,69.83409 +Emerson Electric Co.,EMR,2/7/20,73.61,74.94,2283700,74.94,73.77,68.46062 +Emerson Electric Co.,EMR,2/10/20,72.77,73.46,2753100,73.76,73.39,68.10797 +Emerson Electric Co.,EMR,2/11/20,73.7,73.87,2729800,74.67,73.83,68.5163 +Emerson Electric Co.,EMR,2/12/20,74.3,74.55,3358000,75.58,75.4,69.973305 +Emerson Electric Co.,EMR,2/13/20,72.39,74.35,3549800,74.49,73.14,68.32908 +Emerson Electric Co.,EMR,2/14/20,72.61,73.06,2797100,73.51,73.51,68.67473 +Emerson Electric Co.,EMR,2/18/20,70.7,72.26,4292400,72.71,71.44,66.74089 +Emerson Electric Co.,EMR,2/19/20,71.58,71.87,2961400,72.58,71.86,67.13326 +Emerson Electric Co.,EMR,2/20/20,71.51,71.76,2338200,72.82,72.02,67.282745 +Emerson Electric Co.,EMR,2/21/20,71,71.47,2593400,72.1,72.09,67.34814 +Emerson Electric Co.,EMR,2/24/20,69,69.57,3592000,69.95,69.19,64.638885 +Emerson Electric Co.,EMR,2/25/20,66.32,69.37,4330300,69.69,66.6,62.21925 +Emerson Electric Co.,EMR,2/26/20,66.57,67.27,4798800,68.61,66.63,62.247276 +Emerson Electric Co.,EMR,2/27/20,64.37,65.05,4641700,67.71,64.38,60.145275 +Emerson Electric Co.,EMR,2/28/20,62.11,62.45,6472800,64.22,64.11,59.893036 +Emerson Electric Co.,EMR,3/2/20,63.52,64.54,4778500,66.53,66.3,61.938988 +Emerson Electric Co.,EMR,3/3/20,63.21,66.22,5142200,67.9,63.74,59.547375 +Emerson Electric Co.,EMR,3/4/20,64.41,64.72,4313400,66.94,66.67,62.284645 +Emerson Electric Co.,EMR,3/5/20,64.26,64.51,4692900,66.5,64.73,60.47226 +Emerson Electric Co.,EMR,3/6/20,61.22,62.82,7721400,64.06,62.14,58.052612 +Emerson Electric Co.,EMR,3/9/20,50.33,55,12610600,57,50.36,47.047474 +Emerson Electric Co.,EMR,3/10/20,49.77,52.52,10773500,53.87,53.86,50.31725 +Emerson Electric Co.,EMR,3/11/20,50.94,51.66,11699200,53.1,52.14,48.71039 +Emerson Electric Co.,EMR,3/12/20,45.12,47.54,8994600,51.86,46.18,43.142418 +Emerson Electric Co.,EMR,3/13/20,45.3,48.8,12188100,50.33,50.33,47.019444 +Emerson Electric Co.,EMR,3/16/20,43.44,44.92,10564100,48.46,46.96,43.871113 +Emerson Electric Co.,EMR,3/17/20,45.16,47.66,8578000,48,47.42,44.30085 +Emerson Electric Co.,EMR,3/18/20,38,43.99,10350000,44.55,41.14,38.43393 +Emerson Electric Co.,EMR,3/19/20,39.3,40.52,7000900,47.97,46.02,42.992943 +Emerson Electric Co.,EMR,3/20/20,43.22,46.5,7373600,48.12,44.09,41.189896 +Emerson Electric Co.,EMR,3/23/20,37.75,42.84,7546200,43,38.08,35.575214 +Emerson Electric Co.,EMR,3/24/20,40.16,40.89,5697900,44.74,44.3,41.386086 +Emerson Electric Co.,EMR,3/25/20,44.2,44.75,6407000,49.94,47.61,44.478355 +Emerson Electric Co.,EMR,3/26/20,46.23,48.69,6629700,49.36,48.8,45.59008 +Emerson Electric Co.,EMR,3/27/20,45.1,46.18,5209500,47.04,45.58,42.581898 +Emerson Electric Co.,EMR,3/30/20,45.26,45.96,4569000,46.98,46.63,43.56282 +Emerson Electric Co.,EMR,3/31/20,46.21,46.31,4995700,48.13,47.65,44.515728 +Emerson Electric Co.,EMR,4/1/20,43.55,44.82,4608100,45.92,45.7,42.69399 +Emerson Electric Co.,EMR,4/2/20,45.45,45.54,5714100,48.64,47.73,44.59047 +Emerson Electric Co.,EMR,4/3/20,45.37,47.78,4738900,48.69,45.72,42.712677 +Emerson Electric Co.,EMR,4/6/20,47.83,48.46,3850100,49.8,49.39,46.141273 +Emerson Electric Co.,EMR,4/7/20,50.18,52.3,4636800,53.41,50.29,46.982075 +Emerson Electric Co.,EMR,4/8/20,50.64,50.64,3722600,52.89,52.1,48.67302 +Emerson Electric Co.,EMR,4/9/20,50.55,53.51,3978600,55.14,51.78,48.37407 +Emerson Electric Co.,EMR,4/13/20,50.02,51.45,3613000,51.6,51.19,47.822876 +Emerson Electric Co.,EMR,4/14/20,49.89,52.32,3872400,52.35,50.49,47.168922 +Emerson Electric Co.,EMR,4/15/20,46.58,48.74,4022100,49.15,47.91,44.758625 +Emerson Electric Co.,EMR,4/16/20,46.34,47.96,5423800,48.26,47.37,44.25414 +Emerson Electric Co.,EMR,4/17/20,48.98,48.98,5357600,50.71,50.54,47.21563 +Emerson Electric Co.,EMR,4/20/20,48.64,49.28,5376300,51.77,50.92,47.57063 +Emerson Electric Co.,EMR,4/21/20,49.12,50,7351700,51.46,50.77,47.4305 +Emerson Electric Co.,EMR,4/22/20,51.69,52.34,3726500,52.72,52.11,48.68236 +Emerson Electric Co.,EMR,4/23/20,52.6,52.6,4729000,54.19,52.91,49.429737 +Emerson Electric Co.,EMR,4/24/20,52.62,53.53,5052900,54.19,53.82,50.279884 +Emerson Electric Co.,EMR,4/27/20,53.99,53.99,2852100,56.48,56.03,52.34452 +Emerson Electric Co.,EMR,4/28/20,56.18,57.37,3973300,58.41,57.53,53.745846 +Emerson Electric Co.,EMR,4/29/20,58.38,59,2902000,59.66,59.07,55.184547 +Emerson Electric Co.,EMR,4/30/20,56.72,58.14,4807900,58.34,57.03,53.278732 +Emerson Electric Co.,EMR,5/1/20,53.38,55.87,4095900,55.99,53.79,50.25186 +Emerson Electric Co.,EMR,5/4/20,52.25,53.19,4255100,54.32,54.29,50.718975 +Emerson Electric Co.,EMR,5/5/20,54.6,55.45,3124100,55.74,54.7,51.101994 +Emerson Electric Co.,EMR,5/6/20,53.77,54.5,3597600,55.14,54.58,50.9899 +Emerson Electric Co.,EMR,5/7/20,55.06,55.86,2763800,56.25,55.26,51.62516 +Emerson Electric Co.,EMR,5/8/20,55.7,56.34,2938200,56.45,56.1,52.40991 +Emerson Electric Co.,EMR,5/11/20,55.27,56.27,3662500,56.39,56.02,52.33517 +Emerson Electric Co.,EMR,5/12/20,53.42,56.25,2893900,56.58,53.44,49.924877 +Emerson Electric Co.,EMR,5/13/20,51.37,53.23,3649400,53.4,51.9,48.48618 +Emerson Electric Co.,EMR,5/14/20,50.03,50.2,4718500,53.43,53.38,50.35393 +Emerson Electric Co.,EMR,5/15/20,52.82,52.95,8300000,54.46,52.94,49.93887 +Emerson Electric Co.,EMR,5/18/20,54.97,54.97,4306100,56.83,56.42,53.221592 +Emerson Electric Co.,EMR,5/19/20,55.38,56.03,2672600,57.16,55.7,52.542416 +Emerson Electric Co.,EMR,5/20/20,56.45,56.51,3218900,57.7,56.81,53.58949 +Emerson Electric Co.,EMR,5/21/20,55.93,56.88,2602900,57.04,56.25,53.061226 +Emerson Electric Co.,EMR,5/22/20,55.36,56.37,4231700,56.53,55.87,52.702766 +Emerson Electric Co.,EMR,5/26/20,57.79,58.26,3461700,59.65,59.27,55.910027 +Emerson Electric Co.,EMR,5/27/20,60.4,61.03,4238800,62.04,61.89,58.381504 +Emerson Electric Co.,EMR,5/28/20,60.51,62.31,3073400,62.41,61.03,57.57025 +Emerson Electric Co.,EMR,5/29/20,59.53,60.33,4713000,61.25,61.02,57.560825 +Emerson Electric Co.,EMR,6/1/20,60.12,60.81,2294900,61.23,60.4,56.97597 +Emerson Electric Co.,EMR,6/2/20,60.45,60.85,2580100,61.69,61.15,57.683456 +Emerson Electric Co.,EMR,6/3/20,62,62.24,2987700,63.16,62.92,59.353115 +Emerson Electric Co.,EMR,6/4/20,61.91,62.46,2606600,63.16,63.13,59.55121 +Emerson Electric Co.,EMR,6/5/20,65.44,66.05,4348300,67.5,67.1,63.296143 +Emerson Electric Co.,EMR,6/8/20,67.78,68,3853700,69.4,69.33,65.399734 +Emerson Electric Co.,EMR,6/9/20,66.8,67.7,3094800,68.12,67.51,63.6829 +Emerson Electric Co.,EMR,6/10/20,65.51,67.24,3717700,67.24,65.88,62.145306 +Emerson Electric Co.,EMR,6/11/20,60.4,62.64,4186200,63.16,60.46,57.032574 +Emerson Electric Co.,EMR,6/12/20,59.76,62.7,3067700,62.81,61.35,57.87211 +Emerson Electric Co.,EMR,6/15/20,59.21,59.39,2756900,62.85,62.27,58.739956 +Emerson Electric Co.,EMR,6/16/20,62.52,65.16,2904600,65.38,63.46,59.862503 +Emerson Electric Co.,EMR,6/17/20,62.49,63.64,2165100,63.74,62.59,59.04182 +Emerson Electric Co.,EMR,6/18/20,61.06,61.8,2696400,62.8,61.39,57.90985 +Emerson Electric Co.,EMR,6/19/20,60.47,62.58,9674800,62.58,61.98,58.466396 +Emerson Electric Co.,EMR,6/22/20,60.26,61.45,2744500,61.85,61.44,57.957012 +Emerson Electric Co.,EMR,6/23/20,61.58,62.28,2080300,62.59,61.82,58.315468 +Emerson Electric Co.,EMR,6/24/20,59.5,61,3896700,61.18,59.63,56.249615 +Emerson Electric Co.,EMR,6/25/20,58.67,59.3,2337700,60.41,60.35,56.928802 +Emerson Electric Co.,EMR,6/26/20,59.27,59.89,4462100,60.37,59.87,56.47602 +Emerson Electric Co.,EMR,6/29/20,60.37,60.78,2001500,61.38,61.38,57.900417 +Emerson Electric Co.,EMR,6/30/20,60.92,61.24,2589900,62.29,62.03,58.51357 +Emerson Electric Co.,EMR,7/1/20,60.92,62.09,2486500,62.33,61.21,57.74005 +Emerson Electric Co.,EMR,7/2/20,61.59,62.24,2327700,63.44,61.65,58.155106 +Emerson Electric Co.,EMR,7/6/20,61.83,62.88,2543800,63.04,62.51,58.966354 +Emerson Electric Co.,EMR,7/7/20,60.63,62.09,2977800,62.25,60.82,57.372158 +Emerson Electric Co.,EMR,7/8/20,60.52,61.1,2624600,61.34,61.09,57.626858 +Emerson Electric Co.,EMR,7/9/20,59.35,60.98,2039700,61.2,59.47,56.098686 +Emerson Electric Co.,EMR,7/10/20,59.07,59.68,2331000,59.93,59.77,56.38168 +Emerson Electric Co.,EMR,7/13/20,59.88,60.06,3155700,61.94,60.83,57.38159 +Emerson Electric Co.,EMR,7/14/20,59.83,60.35,2889400,62.27,62.09,58.57017 +Emerson Electric Co.,EMR,7/15/20,62.57,63.48,2262600,63.96,63.63,60.02287 +Emerson Electric Co.,EMR,7/16/20,62.79,63.24,2493400,64.1,63.14,59.560646 +Emerson Electric Co.,EMR,7/17/20,63.21,63.61,2091300,63.92,63.53,59.92853 +Emerson Electric Co.,EMR,7/20/20,62.04,62.83,1936500,63.38,62.35,58.815426 +Emerson Electric Co.,EMR,7/21/20,63,63.11,2509100,64.26,63.79,60.173794 +Emerson Electric Co.,EMR,7/22/20,63.18,63.54,2143300,64.02,63.96,60.334156 +Emerson Electric Co.,EMR,7/23/20,63.63,63.9,1659300,64.34,64.01,60.38133 +Emerson Electric Co.,EMR,7/24/20,63.24,64.24,1427700,64.33,63.36,59.76817 +Emerson Electric Co.,EMR,7/27/20,62.75,63.16,2496600,63.61,63.41,59.81533 +Emerson Electric Co.,EMR,7/28/20,62.19,63.08,2341100,63.42,62.27,58.739956 +Emerson Electric Co.,EMR,7/29/20,62.42,62.76,2749100,63.89,63.74,60.12663 +Emerson Electric Co.,EMR,7/30/20,61.65,62.79,2103400,62.93,62.65,59.09842 +Emerson Electric Co.,EMR,7/31/20,60.78,62.31,3472300,62.32,62.01,58.4947 +Emerson Electric Co.,EMR,8/3/20,62.22,62.37,2822800,63.65,62.77,59.211617 +Emerson Electric Co.,EMR,8/4/20,61.41,62.79,3501200,63.62,61.93,58.419228 +Emerson Electric Co.,EMR,8/5/20,62.79,63.13,3171200,64.97,64.69,61.02277 +Emerson Electric Co.,EMR,8/6/20,64.56,65,2060500,65.32,65.12,61.428406 +Emerson Electric Co.,EMR,8/7/20,64.66,65.34,3830900,66.41,66.37,62.60753 +Emerson Electric Co.,EMR,8/10/20,66.39,66.41,3431700,68.55,68.17,64.3055 +Emerson Electric Co.,EMR,8/11/20,69.91,69.94,5554800,71.54,70.29,66.30532 +Emerson Electric Co.,EMR,8/12/20,70.31,70.95,6259200,71.91,71.79,67.72028 +Emerson Electric Co.,EMR,8/13/20,69.98,70.64,3635500,71.21,70.2,66.68486 +Emerson Electric Co.,EMR,8/14/20,69.4,69.55,2018400,70.31,69.73,66.2384 +Emerson Electric Co.,EMR,8/17/20,69.04,69.99,1435000,70.51,69.25,65.78243 +Emerson Electric Co.,EMR,8/18/20,68.29,68.91,2302500,69.44,68.36,64.937 +Emerson Electric Co.,EMR,8/19/20,67.9,68.65,3145700,68.86,68.32,64.899 +Emerson Electric Co.,EMR,8/20/20,67.41,67.68,2830600,67.97,67.66,64.27205 +Emerson Electric Co.,EMR,8/21/20,67.41,67.79,2730400,68.04,67.86,64.462036 +Emerson Electric Co.,EMR,8/24/20,67.94,68.23,2539100,69.65,69.65,66.16241 +Emerson Electric Co.,EMR,8/25/20,69.11,70.29,2094900,70.49,69.78,66.28589 +Emerson Electric Co.,EMR,8/26/20,69.04,69.87,2901700,70.71,70.27,66.75136 +Emerson Electric Co.,EMR,8/27/20,69.13,70.72,2122700,71.19,69.59,66.10541 +Emerson Electric Co.,EMR,8/28/20,69.27,69.61,2049600,70.93,70.65,67.11232 +Emerson Electric Co.,EMR,8/31/20,69.26,70.5,2387300,70.59,69.47,65.99141 +Emerson Electric Co.,EMR,9/1/20,69.04,69.46,2255600,70.17,70.13,66.618355 +Emerson Electric Co.,EMR,9/2/20,69.71,69.79,2880900,70.97,70.7,67.159836 +Emerson Electric Co.,EMR,9/3/20,68.18,70.85,2243200,71.08,68.74,65.297966 +Emerson Electric Co.,EMR,9/4/20,68.65,69.76,2236400,70.55,69.54,66.05791 +Emerson Electric Co.,EMR,9/8/20,67.6,68.7,2716700,69.04,67.76,64.367035 +Emerson Electric Co.,EMR,9/9/20,68.3,68.58,1671800,69.54,68.7,65.259964 +Emerson Electric Co.,EMR,9/10/20,67.2,68.86,2226900,69.17,67.51,64.12955 +Emerson Electric Co.,EMR,9/11/20,67.49,67.91,2253600,68.48,67.92,64.51902 +Emerson Electric Co.,EMR,9/14/20,67.73,68.43,2684300,68.82,68.19,64.775505 +Emerson Electric Co.,EMR,9/15/20,68.34,68.52,2233600,69.54,68.41,64.9845 +Emerson Electric Co.,EMR,9/16/20,67.52,68.93,3143600,69.32,68.68,65.24097 +Emerson Electric Co.,EMR,9/17/20,67.23,67.93,2398200,69.38,69.09,65.63043 +Emerson Electric Co.,EMR,9/18/20,67.75,68.73,3503600,69.62,67.85,64.45253 +Emerson Electric Co.,EMR,9/21/20,64.15,66.5,2767600,66.89,64.98,61.72625 +Emerson Electric Co.,EMR,9/22/20,64.49,64.84,2114200,65.68,65.23,61.963726 +Emerson Electric Co.,EMR,9/23/20,63.74,65.58,1918600,66.32,63.89,60.690823 +Emerson Electric Co.,EMR,9/24/20,63.16,63.71,1646100,65.1,64.39,61.165783 +Emerson Electric Co.,EMR,9/25/20,63.61,63.69,1847500,64.64,64.33,61.10879 +Emerson Electric Co.,EMR,9/28/20,65.19,65.55,1949300,66.23,65.52,62.2392 +Emerson Electric Co.,EMR,9/29/20,64.71,65.74,1379200,65.95,65.16,61.89723 +Emerson Electric Co.,EMR,9/30/20,65.03,65.62,2687100,66.64,65.57,62.286697 +Emerson Electric Co.,EMR,10/1/20,64.16,66.23,2314800,66.34,64.63,61.393757 +Emerson Electric Co.,EMR,10/2/20,63.26,63.38,2090100,66.31,65.54,62.258205 +Emerson Electric Co.,EMR,10/5/20,66.31,66.5,2295300,67.84,67.59,64.205536 +Emerson Electric Co.,EMR,10/6/20,67.17,67.78,2160900,69.13,67.28,63.91107 +Emerson Electric Co.,EMR,10/7/20,67.87,68.21,1883300,69.07,68.88,65.430954 +Emerson Electric Co.,EMR,10/8/20,68.7,69.23,1627100,69.58,69.28,65.81093 +Emerson Electric Co.,EMR,10/9/20,69.91,70,3006300,71.2,69.95,66.44738 +Emerson Electric Co.,EMR,10/12/20,69.21,70.3,1999800,70.47,69.58,66.09591 +Emerson Electric Co.,EMR,10/13/20,68.45,69.65,1879000,69.98,68.89,65.44045 +Emerson Electric Co.,EMR,10/14/20,69.08,69.08,1914100,70.14,69.38,65.90591 +Emerson Electric Co.,EMR,10/15/20,68.31,68.42,2020600,69.6,69.58,66.09591 +Emerson Electric Co.,EMR,10/16/20,69.87,70,2848200,70.8,70.28,66.76085 +Emerson Electric Co.,EMR,10/19/20,69.74,70.33,3219500,70.73,69.96,66.45688 +Emerson Electric Co.,EMR,10/20/20,69.74,70.39,1882800,71.09,70,66.49488 +Emerson Electric Co.,EMR,10/21/20,69.09,69.39,2525600,70.32,69.21,65.74444 +Emerson Electric Co.,EMR,10/22/20,69.21,69.57,1556800,69.87,69.76,66.26689 +Emerson Electric Co.,EMR,10/23/20,69.69,70.48,2044800,70.9,70.02,66.51386 +Emerson Electric Co.,EMR,10/26/20,67.05,69.18,2515000,69.18,67.73,64.33853 +Emerson Electric Co.,EMR,10/27/20,66.84,67.57,3109900,68.05,66.92,63.569103 +Emerson Electric Co.,EMR,10/28/20,64.49,65.22,3326000,66.15,64.99,61.735737 +Emerson Electric Co.,EMR,10/29/20,64.15,64.53,4505500,65.5,64.44,61.213284 +Emerson Electric Co.,EMR,10/30/20,63.65,64.41,3902900,64.81,64.79,61.545753 +Emerson Electric Co.,EMR,11/2/20,65.74,65.9,5200400,68.35,67.96,64.557014 +Emerson Electric Co.,EMR,11/3/20,68.07,68.2,4692000,70.87,70.4,66.87484 +Emerson Electric Co.,EMR,11/4/20,66.5,68.67,4053500,69.92,68.15,64.7375 +Emerson Electric Co.,EMR,11/5/20,69.17,69.86,2700700,71.23,70.47,66.94134 +Emerson Electric Co.,EMR,11/6/20,69.56,70.56,2348900,70.7,70.12,66.608864 +Emerson Electric Co.,EMR,11/9/20,75,75,6659400,77.56,76.29,72.46991 +Emerson Electric Co.,EMR,11/10/20,75.97,76.56,3291200,77.91,77.44,73.56233 +Emerson Electric Co.,EMR,11/11/20,74.78,77.18,3441200,77.4,74.9,71.14952 +Emerson Electric Co.,EMR,11/12/20,73.47,74.42,2387300,74.75,74.23,70.99171 +Emerson Electric Co.,EMR,11/13/20,74.61,74.61,1788800,75.92,75.81,72.50277 +Emerson Electric Co.,EMR,11/16/20,76.51,77.23,2742300,78.14,77.99,74.58767 +Emerson Electric Co.,EMR,11/17/20,75.82,77.75,2269800,77.88,76.39,73.05747 +Emerson Electric Co.,EMR,11/18/20,76.41,76.78,2559500,78.11,76.89,73.53567 +Emerson Electric Co.,EMR,11/19/20,75.89,76.68,1563300,77.36,77.24,73.8704 +Emerson Electric Co.,EMR,11/20/20,75.47,77,1810700,77.05,75.96,72.64623 +Emerson Electric Co.,EMR,11/23/20,76.52,76.62,2205800,77.99,77.81,74.41551 +Emerson Electric Co.,EMR,11/24/20,78.51,78.99,4222500,80.19,79.95,76.46217 +Emerson Electric Co.,EMR,11/25/20,78.21,79.32,1658700,79.46,78.26,74.845894 +Emerson Electric Co.,EMR,11/27/20,77.84,78.73,664100,79.09,78.16,74.750275 +Emerson Electric Co.,EMR,11/30/20,75.97,78,2724600,78,76.82,73.46872 +Emerson Electric Co.,EMR,12/1/20,75.65,77.95,3076700,78.34,75.77,72.46452 +Emerson Electric Co.,EMR,12/2/20,74.5,74.55,3035300,76.15,75.9,72.58885 +Emerson Electric Co.,EMR,12/3/20,75.36,75.94,2582700,76.37,75.48,72.18719 +Emerson Electric Co.,EMR,12/4/20,75.58,75.71,5503000,80.44,80.1,76.60563 +Emerson Electric Co.,EMR,12/7/20,78.25,79.83,4038900,79.97,79.17,75.71621 +Emerson Electric Co.,EMR,12/8/20,78.11,78.22,3918000,81.48,81.34,77.79153 +Emerson Electric Co.,EMR,12/9/20,80.73,81.37,3746700,82,81.6,78.04019 +Emerson Electric Co.,EMR,12/10/20,80.64,81.35,2990200,81.84,81.36,77.81067 +Emerson Electric Co.,EMR,12/11/20,80.5,80.59,3870800,82.65,82.42,78.82442 +Emerson Electric Co.,EMR,12/14/20,80.32,82.82,3428200,83.14,80.41,76.902115 +Emerson Electric Co.,EMR,12/15/20,80.86,82.75,3103900,82.96,82.44,78.84356 +Emerson Electric Co.,EMR,12/16/20,80.59,81.97,1852800,82.38,81.28,77.73415 +Emerson Electric Co.,EMR,12/17/20,80.44,81.92,2528200,82.19,81.16,77.619385 +Emerson Electric Co.,EMR,12/18/20,80.06,81.11,5390200,81.51,80.9,77.370735 +Emerson Electric Co.,EMR,12/21/20,78.41,79.03,3195300,81.15,80.57,77.05512 +Emerson Electric Co.,EMR,12/22/20,79.05,80.3,2860600,80.5,79.33,75.86922 +Emerson Electric Co.,EMR,12/23/20,79.33,79.99,2551100,80.44,80.02,76.52911 +Emerson Electric Co.,EMR,12/24/20,79.54,80.49,456600,80.49,79.98,76.49087 +Emerson Electric Co.,EMR,12/28/20,79.85,80.55,1736300,81.29,79.87,76.38567 +Emerson Electric Co.,EMR,12/29/20,78.44,80.52,1318300,80.56,79.24,75.78315 +Emerson Electric Co.,EMR,12/30/20,79.44,79.67,1169900,80.23,79.82,76.33785 +Emerson Electric Co.,EMR,12/31/20,79.11,80.12,1239800,80.48,80.37,76.86388 +Emerson Electric Co.,EMR,1/4/21,77.76,80.58,2227700,80.96,78.01,74.60682 +Emerson Electric Co.,EMR,1/5/21,78.01,78.18,2687600,79.75,79.36,75.89792 +Emerson Electric Co.,EMR,1/6/21,80.21,80.26,3791000,83.12,82.03,78.45143 +Emerson Electric Co.,EMR,1/7/21,81.4,82.69,2435600,83.17,82.07,78.48969 +Emerson Electric Co.,EMR,1/8/21,80.6,82.57,2156900,82.67,81.82,78.2506 +Emerson Electric Co.,EMR,1/11/21,80.51,80.79,1749700,83.12,82.62,79.01571 +Emerson Electric Co.,EMR,1/12/21,82.52,82.62,2646300,84.28,83.97,80.30681 +Emerson Electric Co.,EMR,1/13/21,82.43,84.18,2189200,84.44,82.64,79.03481 +Emerson Electric Co.,EMR,1/14/21,82.62,82.88,1883200,83.91,83.34,79.704285 +Emerson Electric Co.,EMR,1/15/21,81.78,83.97,2926900,83.97,82.75,79.14002 +Emerson Electric Co.,EMR,1/19/21,83.42,85,2981000,85.39,83.43,79.79036 +Emerson Electric Co.,EMR,1/20/21,83.22,83.6,2377900,84.72,84.39,80.70848 +Emerson Electric Co.,EMR,1/21/21,83.74,84.52,1796500,84.88,84.26,80.58416 +Emerson Electric Co.,EMR,1/22/21,82.29,83.54,2432200,84.26,83.73,80.07728 +Emerson Electric Co.,EMR,1/25/21,81.53,83.25,2137500,83.5,82.48,78.88181 +Emerson Electric Co.,EMR,1/26/21,81.67,82.98,2010900,83.04,81.89,78.317535 +Emerson Electric Co.,EMR,1/27/21,78.33,80.14,4835500,80.88,79.52,76.05092 +Emerson Electric Co.,EMR,1/28/21,79.82,80.45,2530300,82.49,81.08,77.542885 +Emerson Electric Co.,EMR,1/29/21,78.95,80.64,3545400,81.52,79.35,75.88834 +Emerson Electric Co.,EMR,2/1/21,79.28,80.3,3674900,81.48,80.82,77.29422 +Emerson Electric Co.,EMR,2/2/21,83,83.37,4023200,84.81,83.78,80.125084 +Emerson Electric Co.,EMR,2/3/21,82.06,83.6,3728700,83.73,83.68,80.02946 +Emerson Electric Co.,EMR,2/4/21,83.73,84.51,4457100,85.13,84.16,80.488525 +Emerson Electric Co.,EMR,2/5/21,84.59,85.04,3833100,86.61,86.11,82.35345 +Emerson Electric Co.,EMR,2/8/21,85.78,86.55,3248500,87.07,86.52,82.74555 +Emerson Electric Co.,EMR,2/9/21,85.45,86.42,1565700,86.52,85.9,82.1526 +Emerson Electric Co.,EMR,2/10/21,84.96,86.28,2540300,86.43,85.06,81.34926 +Emerson Electric Co.,EMR,2/11/21,83.64,85.29,1622400,85.72,85.16,81.93131 +Emerson Electric Co.,EMR,2/12/21,84.56,84.58,1400800,85.58,85.33,82.094864 +Emerson Electric Co.,EMR,2/16/21,84.92,86,2751300,86.2,85.07,81.84472 +Emerson Electric Co.,EMR,2/17/21,84.21,84.93,1835400,85.41,84.87,81.65231 +Emerson Electric Co.,EMR,2/18/21,83.65,84.45,1334800,84.63,84.38,81.180885 +Emerson Electric Co.,EMR,2/19/21,84.63,84.75,2461800,86.12,85.45,82.21031 +Emerson Electric Co.,EMR,2/22/21,84.33,85.44,2044000,86.89,86.17,82.90302 +Emerson Electric Co.,EMR,2/23/21,85.5,85.96,2665000,87.16,86.8,83.50914 +Emerson Electric Co.,EMR,2/24/21,86.94,87.05,2827300,89.1,88.97,85.59687 +Emerson Electric Co.,EMR,2/25/21,86.89,88.47,2783000,88.63,87.33,84.019035 +Emerson Electric Co.,EMR,2/26/21,85.87,87.36,3235700,87.88,85.9,82.64325 +Emerson Electric Co.,EMR,3/1/21,86.92,87.07,1844700,89.17,88.44,85.08695 +Emerson Electric Co.,EMR,3/2/21,87.45,88.33,2024900,88.87,87.63,84.30766 +Emerson Electric Co.,EMR,3/3/21,87.39,87.83,3487400,89.53,88.53,85.173546 +Emerson Electric Co.,EMR,3/4/21,86.76,88.46,3805000,89.92,88.49,85.135056 +Emerson Electric Co.,EMR,3/5/21,88.06,89.79,3299000,91.27,91.04,87.58839 +Emerson Electric Co.,EMR,3/8/21,91.08,92,3993900,93.38,92.13,88.637054 +Emerson Electric Co.,EMR,3/9/21,89.98,92.65,3371300,92.94,90,86.587814 +Emerson Electric Co.,EMR,3/10/21,90.08,90.35,3057500,92.14,91.72,88.2426 +Emerson Electric Co.,EMR,3/11/21,91.02,92.04,2660000,92.75,91.31,87.84815 +Emerson Electric Co.,EMR,3/12/21,91.13,91.45,2440200,92.25,92.2,88.70439 +Emerson Electric Co.,EMR,3/15/21,89.64,91.75,2675000,92.38,90.92,87.47292 +Emerson Electric Co.,EMR,3/16/21,88.54,90.55,3362200,90.75,89.06,85.68345 +Emerson Electric Co.,EMR,3/17/21,89,89.11,2364900,90.69,90.52,87.0881 +Emerson Electric Co.,EMR,3/18/21,89.22,90.39,2301500,91.81,89.46,86.0683 +Emerson Electric Co.,EMR,3/19/21,87.26,88.97,10934600,89.42,88.49,85.135056 +Emerson Electric Co.,EMR,3/22/21,87.79,88.68,2199000,89.88,89.35,85.96246 +Emerson Electric Co.,EMR,3/23/21,86.85,88.45,2643100,89.72,87.22,83.91322 +Emerson Electric Co.,EMR,3/24/21,88,88,2166900,89.92,88.06,84.72135 +Emerson Electric Co.,EMR,3/25/21,86.75,87.62,2156800,89.44,89.19,85.808525 +Emerson Electric Co.,EMR,3/26/21,89.57,90.09,4093300,91.7,91.57,88.0983 +Emerson Electric Co.,EMR,3/29/21,90.76,91.03,3267300,92.25,91.23,87.771194 +Emerson Electric Co.,EMR,3/30/21,90.65,91.52,2598500,91.91,91.14,87.68459 +Emerson Electric Co.,EMR,3/31/21,90.01,91.14,3555500,91.65,90.22,86.79947 +Emerson Electric Co.,EMR,4/1/21,89.55,90.17,3358500,90.62,90.41,86.98228 +Emerson Electric Co.,EMR,4/5/21,91.15,91.16,3658800,92.55,91.61,88.13677 +Emerson Electric Co.,EMR,4/6/21,91.13,91.83,2843700,92.63,91.47,88.002075 +Emerson Electric Co.,EMR,4/7/21,90.58,91.32,2847400,91.94,91.09,87.63648 +Emerson Electric Co.,EMR,4/8/21,90.04,91.03,2422300,91.21,91.04,87.58839 +Emerson Electric Co.,EMR,4/9/21,90.93,91.47,3256300,92.63,91.94,88.45426 +Emerson Electric Co.,EMR,4/12/21,91.58,91.9,2258600,92.37,92.01,88.521614 +Emerson Electric Co.,EMR,4/13/21,89.96,91.49,2728300,91.65,90.63,87.19393 +Emerson Electric Co.,EMR,4/14/21,90.48,90.54,2889500,91.83,91.54,88.06942 +Emerson Electric Co.,EMR,4/15/21,90.84,92.17,3053000,92.3,91.72,88.2426 +Emerson Electric Co.,EMR,4/16/21,91.81,92.69,2468700,93.27,92.2,88.70439 +Emerson Electric Co.,EMR,4/19/21,91.11,92.2,2532700,92.66,91.79,88.309944 +Emerson Electric Co.,EMR,4/20/21,89.91,91.41,2726300,91.7,90.83,87.38634 +Emerson Electric Co.,EMR,4/21/21,90.43,90.6,2373700,92.25,92.11,88.61781 +Emerson Electric Co.,EMR,4/22/21,91.42,92.47,2526100,92.47,91.52,88.05019 +Emerson Electric Co.,EMR,4/23/21,91.35,91.91,2374100,92.88,92.46,88.95455 +Emerson Electric Co.,EMR,4/26/21,92.09,92.77,2246700,93.57,92.13,88.637054 +Emerson Electric Co.,EMR,4/27/21,91.39,92.29,1925700,92.41,92.16,88.665924 +Emerson Electric Co.,EMR,4/28/21,91.78,92.11,1449000,92.69,92.08,88.58896 +Emerson Electric Co.,EMR,4/29/21,91.88,92.85,1611700,92.91,92.79,89.27204 +Emerson Electric Co.,EMR,4/30/21,90.13,92.12,2537900,92.45,90.49,87.05922 +Emerson Electric Co.,EMR,5/3/21,90.69,91.67,2396400,91.93,90.93,87.48256 +Emerson Electric Co.,EMR,5/4/21,89.58,90.51,3092500,91.27,91.11,87.65572 +Emerson Electric Co.,EMR,5/5/21,89.03,89.77,4966300,91.39,90.89,87.44407 +Emerson Electric Co.,EMR,5/6/21,91.01,91.52,4282700,93.86,93.72,90.16678 +Emerson Electric Co.,EMR,5/7/21,92.61,93.66,3415600,95.26,95.05,91.44636 +Emerson Electric Co.,EMR,5/10/21,95.37,95.6,2357600,96.9,95.38,91.76383 +Emerson Electric Co.,EMR,5/11/21,93.77,94.5,3358400,95.65,95.26,91.648384 +Emerson Electric Co.,EMR,5/12/21,93.19,95.19,4069900,95.45,93.35,89.81079 +Emerson Electric Co.,EMR,5/13/21,92.79,92.92,2292600,95.12,94.71,91.61485 +Emerson Electric Co.,EMR,5/14/21,94.96,95.34,1942200,96.17,95.84,92.70793 +Emerson Electric Co.,EMR,5/17/21,94.93,95.73,2305100,96.05,95.52,92.39839 +Emerson Electric Co.,EMR,5/18/21,94.08,95.62,1993500,95.89,94.22,91.140884 +Emerson Electric Co.,EMR,5/19/21,91.75,92.65,2750600,93.35,93.32,90.27028 +Emerson Electric Co.,EMR,5/20/21,92.8,93.55,2146000,93.77,93.44,90.38636 +Emerson Electric Co.,EMR,5/21/21,92.94,93.98,2421900,94.64,93.65,90.58949 +Emerson Electric Co.,EMR,5/24/21,93.31,94.15,1872800,94.53,94.01,90.93773 +Emerson Electric Co.,EMR,5/25/21,93.26,94.02,1991100,94.63,93.41,90.35735 +Emerson Electric Co.,EMR,5/26/21,92.61,93.34,1982400,93.75,93.31,90.260605 +Emerson Electric Co.,EMR,5/27/21,94.11,94.53,3795300,95.66,95.45,92.33068 +Emerson Electric Co.,EMR,5/28/21,94.96,95.74,2555500,96,95.69,92.562836 +Emerson Electric Co.,EMR,6/1/21,96.28,96.91,2408800,97.24,97.1,93.92676 +Emerson Electric Co.,EMR,6/2/21,96.47,97.17,2303400,97.58,97.48,94.29433 +Emerson Electric Co.,EMR,6/3/21,96.66,97.31,1911400,97.97,97.5,94.31368 +Emerson Electric Co.,EMR,6/4/21,97.75,98,1770100,98.74,98.21,95.00048 +Emerson Electric Co.,EMR,6/7/21,97.27,98.36,1916600,98.41,97.87,94.67159 +Emerson Electric Co.,EMR,6/8/21,97.2,97.8,2793100,99.09,98.51,95.29068 +Emerson Electric Co.,EMR,6/9/21,97.47,98.28,1843900,98.36,97.9,94.70061 +Emerson Electric Co.,EMR,6/10/21,97.45,98.48,2099000,98.88,97.59,94.40074 +Emerson Electric Co.,EMR,6/11/21,96.59,97.94,2144300,98.08,97.03,93.85904 +Emerson Electric Co.,EMR,6/14/21,96.19,96.64,2497200,97.41,97.38,94.19761 +Emerson Electric Co.,EMR,6/15/21,97.18,97.62,3647800,98.65,98.61,95.387405 +Emerson Electric Co.,EMR,6/16/21,97.58,98.52,3527700,98.97,98.24,95.02949 +Emerson Electric Co.,EMR,6/17/21,93.86,98.31,3278200,98.31,94.02,90.9474 +Emerson Electric Co.,EMR,6/18/21,92.07,92.29,5239900,93.25,92.27,89.25459 +Emerson Electric Co.,EMR,6/21/21,93.01,93.22,2580100,95.08,94.93,91.82767 +Emerson Electric Co.,EMR,6/22/21,93.96,94.75,2058300,95.52,94.78,91.68257 +Emerson Electric Co.,EMR,6/23/21,94.45,95.11,2234900,96.03,94.5,91.41173 +Emerson Electric Co.,EMR,6/24/21,94.14,94.97,2585100,95.42,95.35,92.23394 +Emerson Electric Co.,EMR,6/25/21,95.47,95.76,2076200,96.49,96,92.86271 +Emerson Electric Co.,EMR,6/28/21,94.66,96.23,1726300,96.27,95.03,91.9244 +Emerson Electric Co.,EMR,6/29/21,94.46,95.94,3409300,96.47,94.69,91.59552 +Emerson Electric Co.,EMR,6/30/21,94.46,94.46,2283100,96.43,96.24,93.09485 +Emerson Electric Co.,EMR,7/1/21,96.72,97.01,1904800,97.59,96.92,93.752625 +Emerson Electric Co.,EMR,7/2/21,96.35,96.91,1347500,97.71,97.44,94.25564 +Emerson Electric Co.,EMR,7/6/21,94.77,97.3,2286500,97.3,95.7,92.5725 +Emerson Electric Co.,EMR,7/7/21,95.33,95.45,2143600,97.24,97.07,93.897736 +Emerson Electric Co.,EMR,7/8/21,94.71,95.4,1659100,96.58,96.03,92.891716 +Emerson Electric Co.,EMR,7/9/21,97.21,97.41,2143700,98.14,97.61,94.42008 +Emerson Electric Co.,EMR,7/12/21,96.75,97.61,2339500,98.79,98.61,95.387405 +Emerson Electric Co.,EMR,7/13/21,97.66,98.61,2210600,98.61,97.8,94.603874 +Emerson Electric Co.,EMR,7/14/21,97.88,98.2,2815100,98.9,98.06,94.855385 +Emerson Electric Co.,EMR,7/15/21,97.4,97.61,2003200,98.85,98.52,95.30035 +Emerson Electric Co.,EMR,7/16/21,97.04,99,4560900,99.09,97.26,94.08152 +Emerson Electric Co.,EMR,7/19/21,93.33,95.69,3795100,96.04,93.81,90.74427 +Emerson Electric Co.,EMR,7/20/21,93.88,93.94,3335200,97.35,97.13,93.95576 +Emerson Electric Co.,EMR,7/21/21,97.39,97.63,1799700,98.54,98.27,95.05852 +Emerson Electric Co.,EMR,7/22/21,97.25,98.49,1150500,98.5,97.44,94.25564 +Emerson Electric Co.,EMR,7/23/21,97.25,97.97,1657000,98.65,98.48,95.26165 +Emerson Electric Co.,EMR,7/26/21,97.82,98.48,1258500,99.2,98.34,95.126236 +Emerson Electric Co.,EMR,7/27/21,97.15,97.77,1515900,99.13,98.34,95.126236 +Emerson Electric Co.,EMR,7/28/21,97.06,98.22,1742400,98.92,98.36,95.14558 +Emerson Electric Co.,EMR,7/29/21,98.56,99.44,2445600,100.21,100,96.73198 +Emerson Electric Co.,EMR,7/30/21,99.47,99.77,2807100,101.03,100.89,97.59289 +Emerson Electric Co.,EMR,8/2/21,99.63,101.65,1970300,102.42,99.72,96.46113 +Emerson Electric Co.,EMR,8/3/21,99.18,100.09,2193100,101.29,101.16,97.85408 +Emerson Electric Co.,EMR,8/4/21,97.7,97.7,1928500,101.82,100.2,96.92543 +Emerson Electric Co.,EMR,8/5/21,100.7,101.4,2086300,102.07,101.06,97.75733 +Emerson Electric Co.,EMR,8/6/21,100.96,101.96,1708000,102.34,101.44,98.124916 +Emerson Electric Co.,EMR,8/9/21,100.62,101.38,1314500,101.46,101.16,97.85408 +Emerson Electric Co.,EMR,8/10/21,101.14,101.5,2247000,103.24,103.07,99.70165 +Emerson Electric Co.,EMR,8/11/21,102.8,103.07,2185200,104.36,104.28,100.87211 +Emerson Electric Co.,EMR,8/12/21,103.07,103.7,1920400,104.25,104.11,101.19774 +Emerson Electric Co.,EMR,8/13/21,103.29,103.94,1183600,104.18,103.74,100.83809 +Emerson Electric Co.,EMR,8/16/21,102.57,103.42,1339400,103.82,103.64,100.74089 +Emerson Electric Co.,EMR,8/17/21,101.69,102.97,2006500,103.35,102.71,99.83691 +Emerson Electric Co.,EMR,8/18/21,101.52,102.26,1336500,103.02,101.63,98.7871 +Emerson Electric Co.,EMR,8/19/21,99.78,100.76,2820000,101.96,101.23,98.3983 +Emerson Electric Co.,EMR,8/20/21,101.06,101.06,1389600,102.23,101.7,98.85515 +Emerson Electric Co.,EMR,8/23/21,102.38,102.38,1786000,103.43,102.6,99.72997 +Emerson Electric Co.,EMR,8/24/21,102.92,102.92,1542200,104.04,103.42,100.527054 +Emerson Electric Co.,EMR,8/25/21,102.9,103.13,1777100,104.61,104.2,101.28522 +Emerson Electric Co.,EMR,8/26/21,103.82,104.14,1242600,104.55,104.14,101.226906 +Emerson Electric Co.,EMR,8/27/21,104.49,104.51,2003600,105.03,104.77,101.839264 +Emerson Electric Co.,EMR,8/30/21,104.41,105,1707000,105.92,105.27,102.32529 +Emerson Electric Co.,EMR,8/31/21,104.5,105.41,3392000,105.62,105.5,102.54886 +Emerson Electric Co.,EMR,9/1/21,103.69,105.68,2963800,105.93,104.05,101.13943 +Emerson Electric Co.,EMR,9/2/21,104.46,104.58,1723300,105.7,105.7,102.743256 +Emerson Electric Co.,EMR,9/3/21,104.9,105.81,2008600,105.99,105.38,102.43221 +Emerson Electric Co.,EMR,9/7/21,103.64,105.06,1722900,105.09,103.67,100.77005 +Emerson Electric Co.,EMR,9/8/21,102.5,103.2,2060900,103.68,103.1,100.215996 +Emerson Electric Co.,EMR,9/9/21,99.91,103.32,4196200,103.32,100.08,97.280464 +Emerson Electric Co.,EMR,9/10/21,99.92,101.03,2428000,101.48,100.09,97.29019 +Emerson Electric Co.,EMR,9/13/21,98.4,100.82,3633700,101.3,99.16,96.386215 +Emerson Electric Co.,EMR,9/14/21,97.29,99.57,3967300,99.79,97.65,94.91844 +Emerson Electric Co.,EMR,9/15/21,97.14,97.66,3600200,99.55,99.33,96.55145 +Emerson Electric Co.,EMR,9/16/21,98.21,99.53,1871700,99.54,98.78,96.01684 +Emerson Electric Co.,EMR,9/17/21,96,97.12,4932800,98.22,96.46,93.761734 +Emerson Electric Co.,EMR,9/20/21,93.25,94.65,2992300,94.98,94.67,92.021805 +Emerson Electric Co.,EMR,9/21/21,93.6,95.15,2204400,95.43,93.71,91.08866 +Emerson Electric Co.,EMR,9/22/21,94.52,94.57,2729400,96.2,95.5,92.8286 +Emerson Electric Co.,EMR,9/23/21,96.12,96.29,2367500,97.77,96.96,94.24774 +Emerson Electric Co.,EMR,9/24/21,96.17,96.51,1712200,97.39,96.31,93.61593 +Emerson Electric Co.,EMR,9/27/21,96.47,96.47,2440000,97.62,96.73,94.024185 +Emerson Electric Co.,EMR,9/28/21,95.54,96.33,2093700,96.94,95.67,92.993835 +Emerson Electric Co.,EMR,9/29/21,95.28,95.87,2622800,96.2,95.64,92.96467 +Emerson Electric Co.,EMR,9/30/21,94.17,96.27,2659900,96.31,94.2,91.56495 +Emerson Electric Co.,EMR,10/1/21,93.57,94.44,2748300,95.63,95.16,92.49811 +Emerson Electric Co.,EMR,10/4/21,93.26,94.81,3906200,95.54,93.64,91.020615 +Emerson Electric Co.,EMR,10/5/21,93.63,93.93,2265100,96,95.48,92.80915 +Emerson Electric Co.,EMR,10/6/21,93.84,94.64,2855600,95.92,95.64,92.96467 +Emerson Electric Co.,EMR,10/7/21,97.07,97.07,3956200,99.17,97.34,94.61711 +Emerson Electric Co.,EMR,10/8/21,95.99,96.61,3192400,97.53,96.64,93.9367 +Emerson Electric Co.,EMR,10/11/21,92.59,92.63,4300200,95.76,94.18,91.54552 +Emerson Electric Co.,EMR,10/12/21,92.11,94.64,3533500,95.1,92.32,89.73754 +Emerson Electric Co.,EMR,10/13/21,90.36,92.79,4837600,92.79,91.87,89.30013 +Emerson Electric Co.,EMR,10/14/21,92.96,93.57,4219200,95.16,94.75,92.09956 +Emerson Electric Co.,EMR,10/15/21,95.17,95.56,5417300,96.56,95.73,93.052155 +Emerson Electric Co.,EMR,10/18/21,94.72,95.21,2371200,95.84,95.77,93.091034 +Emerson Electric Co.,EMR,10/19/21,95.63,96.44,1906300,96.59,96.42,93.72285 +Emerson Electric Co.,EMR,10/20/21,96.41,97,1912600,97.69,97.27,94.54907 +Emerson Electric Co.,EMR,10/21/21,95.79,96.79,2002300,97.01,96.65,93.94642 +Emerson Electric Co.,EMR,10/22/21,96.27,97,1728100,97.58,96.64,93.9367 +Emerson Electric Co.,EMR,10/25/21,95.98,96.43,2047300,97.29,96.55,93.84922 +Emerson Electric Co.,EMR,10/26/21,96.52,97.09,2841000,98.37,97.1,94.383835 +Emerson Electric Co.,EMR,10/27/21,96.13,97.13,1925800,98,96.15,93.4604 +Emerson Electric Co.,EMR,10/28/21,96.4,96.57,1587700,97.88,97.51,94.782364 +Emerson Electric Co.,EMR,10/29/21,96.5,97.2,2635800,98.03,97.01,94.29635 +Emerson Electric Co.,EMR,11/1/21,97.24,97.81,1842800,98.43,97.9,95.16145 +Emerson Electric Co.,EMR,11/2/21,97.63,98.15,3695400,100.47,100.15,97.34852 +Emerson Electric Co.,EMR,11/3/21,94,94.77,4225200,99,95.27,92.60501 +Emerson Electric Co.,EMR,11/4/21,95.9,96.37,2789500,97.49,97.16,94.44216 +Emerson Electric Co.,EMR,11/5/21,97.3,98.16,1793400,98.77,97.93,95.19062 +Emerson Electric Co.,EMR,11/8/21,97.52,99.15,2977300,99.45,97.75,95.01564 +Emerson Electric Co.,EMR,11/9/21,96.84,98,3974700,98.54,97.5,94.772644 +Emerson Electric Co.,EMR,11/10/21,96.43,96.93,1930200,97.49,97.03,94.81661 +Emerson Electric Co.,EMR,11/11/21,96.74,97.53,1635000,97.61,97.29,95.07069 +Emerson Electric Co.,EMR,11/12/21,96.82,97.64,1824400,97.74,97.42,95.197716 +Emerson Electric Co.,EMR,11/15/21,96.01,97.66,1544100,97.66,96.38,94.18144 +Emerson Electric Co.,EMR,11/16/21,95.97,96.68,2395700,97.28,96.21,94.01531 +Emerson Electric Co.,EMR,11/17/21,94.15,96.54,4046800,96.69,94.31,92.15865 +Emerson Electric Co.,EMR,11/18/21,93.62,94.33,5096200,95.52,94.57,92.412735 +Emerson Electric Co.,EMR,11/19/21,93.32,94.37,4019900,94.91,93.34,91.210785 +Emerson Electric Co.,EMR,11/22/21,93.86,94.07,5223200,95.99,94.44,92.2857 +Emerson Electric Co.,EMR,11/23/21,93.98,94.48,3099500,95.05,94.47,92.31501 +Emerson Electric Co.,EMR,11/24/21,93.98,93.98,2738400,95.15,94.23,92.08049 +Emerson Electric Co.,EMR,11/26/21,89.9,91.73,2767500,91.76,90.31,88.24991 +Emerson Electric Co.,EMR,11/29/21,90.23,91.31,3420200,92.19,90.86,88.78736 +Emerson Electric Co.,EMR,11/30/21,87.61,90,5950100,90.72,87.84,85.83625 +Emerson Electric Co.,EMR,12/1/21,86.72,89.9,4779500,90.45,86.79,84.8102 +Emerson Electric Co.,EMR,12/2/21,87.54,87.68,4290600,91.04,90.38,88.31831 +Emerson Electric Co.,EMR,12/3/21,89.29,90.81,2907500,91.42,90.28,88.22058 +Emerson Electric Co.,EMR,12/6/21,90.23,91.26,2592900,92.14,90.94,88.86553 +Emerson Electric Co.,EMR,12/7/21,91.53,91.84,3456700,92.92,92.23,90.126114 +Emerson Electric Co.,EMR,12/8/21,92.03,92.43,2265800,92.84,92.48,90.37041 +Emerson Electric Co.,EMR,12/9/21,91.81,92.1,2044100,92.74,91.99,89.89158 +Emerson Electric Co.,EMR,12/10/21,91.89,92.36,2883100,92.98,92.59,90.47789 +Emerson Electric Co.,EMR,12/13/21,91.9,92.73,2612900,93.05,92.33,90.22383 +Emerson Electric Co.,EMR,12/14/21,90.84,91.59,3204800,92.81,91.35,89.26618 +Emerson Electric Co.,EMR,12/15/21,91.16,91.54,2550800,92.9,92.73,90.6147 +Emerson Electric Co.,EMR,12/16/21,93.23,93.85,2943900,94.85,93.89,91.748245 +Emerson Electric Co.,EMR,12/17/21,90.41,93.17,6637400,93.42,90.69,88.62125 +Emerson Electric Co.,EMR,12/20/21,88.54,89.29,3041300,90,89.46,87.419304 +Emerson Electric Co.,EMR,12/21/21,90.14,90.17,2816500,91.21,91.03,88.95348 +Emerson Electric Co.,EMR,12/22/21,89.55,90.69,3615200,91.35,89.87,87.81994 +Emerson Electric Co.,EMR,12/23/21,90.17,90.24,2367800,91.71,91.28,89.19777 +Emerson Electric Co.,EMR,12/27/21,91.31,91.34,1626500,92.28,92.17,90.06748 +Emerson Electric Co.,EMR,12/28/21,92.34,92.36,1271500,93.1,92.89,90.77106 +Emerson Electric Co.,EMR,12/29/21,92.27,92.54,1434200,93.25,92.95,90.82969 +Emerson Electric Co.,EMR,12/30/21,92.51,93.12,1202200,93.66,92.66,90.5463 +Emerson Electric Co.,EMR,12/31/21,92.2,92.45,1283500,93.43,92.97,90.84923 +Emerson Electric Co.,EMR,1/3/22,91.06,93.3,2435900,93.42,91.76,89.66683 +Emerson Electric Co.,EMR,1/4/22,92.49,93.25,4466700,96.27,95.83,93.644 +Emerson Electric Co.,EMR,1/5/22,95.56,97.06,4180000,97.99,95.69,93.50719 +Emerson Electric Co.,EMR,1/6/22,95.27,95.91,2477000,96.89,96.23,94.03486 +Emerson Electric Co.,EMR,1/7/22,95.61,96.55,2863600,96.97,95.69,93.50719 +Emerson Electric Co.,EMR,1/10/22,94.19,95.21,2840000,95.61,95.3,93.126076 +Emerson Electric Co.,EMR,1/11/22,94.64,95.75,2144300,96.59,96.38,94.18144 +Emerson Electric Co.,EMR,1/12/22,96.26,97.29,2191200,97.73,96.92,94.709114 +Emerson Electric Co.,EMR,1/13/22,96.93,97.21,2131900,98.3,97.28,95.06091 +Emerson Electric Co.,EMR,1/14/22,95.69,96.4,2624400,97.58,97.47,95.246574 +Emerson Electric Co.,EMR,1/18/22,95.65,96.77,2777100,97.14,96.37,94.17167 +Emerson Electric Co.,EMR,1/19/22,94.84,96.56,2145000,96.94,94.92,92.75474 +Emerson Electric Co.,EMR,1/20/22,93.45,95.2,2417700,96.3,93.65,91.51371 +Emerson Electric Co.,EMR,1/21/22,92.67,93.84,3253500,94.71,93.2,91.073975 +Emerson Electric Co.,EMR,1/24/22,89.66,92.01,4210100,93.42,93.04,90.917625 +Emerson Electric Co.,EMR,1/25/22,89.81,91.41,3723000,92.05,91.21,89.12937 +Emerson Electric Co.,EMR,1/26/22,89.93,92.37,4230000,92.86,90.58,88.51375 +Emerson Electric Co.,EMR,1/27/22,89.94,91.43,2470700,92.74,90.63,88.56261 +Emerson Electric Co.,EMR,1/28/22,88.65,90.13,2937100,90.77,90.71,88.64078 +Emerson Electric Co.,EMR,1/31/22,89.85,90.7,3710300,92.09,91.95,89.8525 +Emerson Electric Co.,EMR,2/1/22,91.1,91.95,4371700,92.56,92.48,90.37041 +Emerson Electric Co.,EMR,2/2/22,94.25,94.26,4920800,97.76,97.56,95.33452 +Emerson Electric Co.,EMR,2/3/22,96.28,96.42,3306500,98.48,96.59,94.38665 +Emerson Electric Co.,EMR,2/4/22,94.1,96.57,4979300,97.13,95.38,93.20425 +Emerson Electric Co.,EMR,2/7/22,94.56,95.69,4505600,96.36,95.73,93.54627 +Emerson Electric Co.,EMR,2/8/22,95.72,96.12,4809400,97.67,97.12,94.904564 +Emerson Electric Co.,EMR,2/9/22,97.64,98.1,3700500,98.63,98.42,96.174904 +Emerson Electric Co.,EMR,2/10/22,96.49,96.99,4274400,98.84,96.87,95.158195 +Emerson Electric Co.,EMR,2/11/22,94.21,97.05,3620200,97.91,94.74,93.065834 +Emerson Electric Co.,EMR,2/14/22,92.95,95.07,2698400,95.07,93.97,92.30944 +Emerson Electric Co.,EMR,2/15/22,94.31,94.85,3251900,95.61,94.88,93.20336 +Emerson Electric Co.,EMR,2/16/22,94.64,94.69,3059800,96.24,95.87,94.175865 +Emerson Electric Co.,EMR,2/17/22,92.78,95.08,2689800,95.34,93.19,91.54323 +Emerson Electric Co.,EMR,2/18/22,92.28,93.1,2413300,93.96,92.77,91.130646 +Emerson Electric Co.,EMR,2/22/22,91.84,92.44,2891700,93.47,92.74,91.10117 +Emerson Electric Co.,EMR,2/23/22,90.61,93.07,2687100,93.1,90.91,89.30352 +Emerson Electric Co.,EMR,2/24/22,87.95,89.39,4244300,90.39,90,88.4096 +Emerson Electric Co.,EMR,2/25/22,90.07,90.07,2864900,93.25,92.82,91.17976 +Emerson Electric Co.,EMR,2/28/22,91.45,91.77,3874100,93.51,92.92,91.278 +Emerson Electric Co.,EMR,3/1/22,89.05,92.88,3558100,93.33,89.51,87.92825 +Emerson Electric Co.,EMR,3/2/22,90.09,90.12,3281400,93.77,93.23,91.58253 +Emerson Electric Co.,EMR,3/3/22,92.21,93.98,2510000,94.28,93.22,91.57269 +Emerson Electric Co.,EMR,3/4/22,90.8,91.64,3063600,92.13,91.58,89.96168 +Emerson Electric Co.,EMR,3/7/22,90.88,91.73,3546900,93.5,91.64,90.02062 +Emerson Electric Co.,EMR,3/8/22,92.14,92.19,4872400,96.9,93.7,92.04421 +Emerson Electric Co.,EMR,3/9/22,94.11,97.37,4150400,97.39,94.39,92.72202 +Emerson Electric Co.,EMR,3/10/22,93.61,94.12,3302200,95,94.74,93.065834 +Emerson Electric Co.,EMR,3/11/22,92.86,95.39,3239600,96.46,93,91.35659 +Emerson Electric Co.,EMR,3/14/22,91.28,93.56,3629000,94.13,92.32,90.68861 +Emerson Electric Co.,EMR,3/15/22,91.06,92.86,3984100,93.05,92.65,91.01277 +Emerson Electric Co.,EMR,3/16/22,91.55,93.11,4378800,94.53,93.76,92.10316 +Emerson Electric Co.,EMR,3/17/22,93.11,93.47,3643300,95.61,95.49,93.80258 +Emerson Electric Co.,EMR,3/18/22,93.87,95.35,16105100,97.28,97,95.2859 +Emerson Electric Co.,EMR,3/21/22,97.29,97.84,3708100,98.92,98.2,96.46469 +Emerson Electric Co.,EMR,3/22/22,97.21,98.65,3266600,98.98,98.02,96.28788 +Emerson Electric Co.,EMR,3/23/22,97.17,97.66,2299600,98.18,97.29,95.57078 +Emerson Electric Co.,EMR,3/24/22,97.42,98.45,2122800,98.7,97.77,96.04228 +Emerson Electric Co.,EMR,3/25/22,97.47,97.76,2136000,98.58,98.51,96.769226 +Emerson Electric Co.,EMR,3/28/22,96.83,97.62,2184300,98.24,98.22,96.48434 +Emerson Electric Co.,EMR,3/29/22,96.55,98.74,2913400,99.35,99.06,97.309494 +Emerson Electric Co.,EMR,3/30/22,98.59,98.69,1596100,99.95,98.98,97.23091 +Emerson Electric Co.,EMR,3/31/22,98,98.79,2786700,100,98.05,96.317345 +Emerson Electric Co.,EMR,4/1/22,97.71,99.08,2413900,99.38,98.42,96.68081 +Emerson Electric Co.,EMR,4/4/22,97.15,98.08,2633400,98.7,98.3,96.56293 +Emerson Electric Co.,EMR,4/5/22,96.14,98.21,2741900,98.59,96.56,94.85367 +Emerson Electric Co.,EMR,4/6/22,94.84,95.4,2839200,96.76,96.18,94.48039 +Emerson Electric Co.,EMR,4/7/22,94.84,95.56,2853100,96.19,95.89,94.19551 +Emerson Electric Co.,EMR,4/8/22,94.05,96.13,3660300,96.22,94.57,92.89884 +Emerson Electric Co.,EMR,4/11/22,92.96,94.65,2798200,94.92,93.18,91.5334 +Emerson Electric Co.,EMR,4/12/22,92.4,93.59,2193300,94.44,92.82,91.17976 +Emerson Electric Co.,EMR,4/13/22,92.46,92.86,2020200,93.71,93.31,91.6611 +Emerson Electric Co.,EMR,4/14/22,92.66,93.59,5320000,93.96,92.86,91.21906 +Emerson Electric Co.,EMR,4/18/22,92.63,92.63,2051900,94.53,93.97,92.30944 +Emerson Electric Co.,EMR,4/19/22,94.17,94.64,2314800,95.88,95.69,93.999054 +Emerson Electric Co.,EMR,4/20/22,96.51,96.52,2055400,97.57,97.14,95.42342 +Emerson Electric Co.,EMR,4/21/22,96.46,97.98,2217600,99.03,96.71,95.00102 +Emerson Electric Co.,EMR,4/22/22,93.47,96.04,2565500,96.33,93.6,91.945984 +Emerson Electric Co.,EMR,4/25/22,89.6,92.91,2635500,93,92.21,90.58054 +Emerson Electric Co.,EMR,4/26/22,89.65,91.6,2508900,92.43,89.67,88.08543 +Emerson Electric Co.,EMR,4/27/22,89.53,89.84,1992000,91.5,90.61,89.00882 +Emerson Electric Co.,EMR,4/28/22,90.15,91.28,2320500,92.56,92.31,90.67878 +Emerson Electric Co.,EMR,4/29/22,89.99,91.99,2975000,92.53,90.18,88.58642 +Emerson Electric Co.,EMR,5/2/22,88.4,89.77,3409900,91.45,90.43,88.832 +Emerson Electric Co.,EMR,5/3/22,88.9,89.83,3330500,91.05,90.48,88.88112 +Emerson Electric Co.,EMR,5/4/22,83.42,85.76,5737200,91.74,91.34,89.72592 +Emerson Electric Co.,EMR,5/5/22,88.2,91.26,2973100,91.83,89.23,87.6532 +Emerson Electric Co.,EMR,5/6/22,86.69,88.89,3262300,88.89,88.01,86.454765 +Emerson Electric Co.,EMR,5/9/22,83.93,86.56,4179300,86.75,84.41,82.91838 +Emerson Electric Co.,EMR,5/10/22,83.12,85.16,3286500,85.56,83.61,82.13252 +Emerson Electric Co.,EMR,5/11/22,82.96,83.96,3788900,85.33,83.13,81.66099 +Emerson Electric Co.,EMR,5/12/22,81.01,82.42,3683000,83.06,82.75,81.79444 +Emerson Electric Co.,EMR,5/13/22,82.52,83.2,3580400,84.35,83.68,82.7137 +Emerson Electric Co.,EMR,5/16/22,82.85,83.57,3454800,85.03,84.45,83.47481 +Emerson Electric Co.,EMR,5/17/22,85.77,86.29,4136200,87.27,86.39,85.3924 +Emerson Electric Co.,EMR,5/18/22,83.21,86.04,3346400,86.28,83.56,82.595085 +Emerson Electric Co.,EMR,5/19/22,82.27,82.75,2834100,84.37,83.3,82.33809 +Emerson Electric Co.,EMR,5/20/22,81.64,83.8,3120900,84.26,83.64,82.674164 +Emerson Electric Co.,EMR,5/23/22,83.69,84.13,2822300,85.19,84.97,83.98881 +Emerson Electric Co.,EMR,5/24/22,82.42,84.29,3318300,84.71,83.89,82.92128 +Emerson Electric Co.,EMR,5/25/22,82.96,83.75,2781600,84.48,84.23,83.257355 +Emerson Electric Co.,EMR,5/26/22,85.11,85.27,3062100,87.15,86.6,85.59998 +Emerson Electric Co.,EMR,5/27/22,86.81,86.81,2004800,88.44,88.4,87.379196 +Emerson Electric Co.,EMR,5/31/22,86.85,87.46,4198500,89.54,88.66,87.6362 +Emerson Electric Co.,EMR,6/1/22,87.63,89.09,2797300,89.46,88.57,87.54723 +Emerson Electric Co.,EMR,6/2/22,87.99,89.54,3016900,90.35,89.88,88.8421 +Emerson Electric Co.,EMR,6/3/22,89.23,89.29,2541900,90.37,90.28,89.23749 +Emerson Electric Co.,EMR,6/6/22,90.06,91.1,1675700,91.39,90.25,89.20784 +Emerson Electric Co.,EMR,6/7/22,89.21,89.41,2007600,91.68,91.53,90.47305 +Emerson Electric Co.,EMR,6/8/22,90.9,91.67,1704100,92.22,91.15,90.09744 +Emerson Electric Co.,EMR,6/9/22,89.84,90.22,2195100,91.27,89.94,88.90141 +Emerson Electric Co.,EMR,6/10/22,86.77,88.81,2982400,88.81,87.06,86.054665 +Emerson Electric Co.,EMR,6/13/22,84.34,85,3161400,86.37,85.28,84.29522 +Emerson Electric Co.,EMR,6/14/22,83.97,85.41,2091200,86.17,84.7,83.721924 +Emerson Electric Co.,EMR,6/15/22,84.22,85.39,2630800,86.64,85.46,84.473145 +Emerson Electric Co.,EMR,6/16/22,80.75,83.3,4639300,83.79,81,80.06465 +Emerson Electric Co.,EMR,6/17/22,78.54,80.48,6444800,81.39,78.65,77.74178 +Emerson Electric Co.,EMR,6/21/22,79.15,79.85,3034100,81.21,80.22,79.29366 +Emerson Electric Co.,EMR,6/22/22,77.73,78.48,3985100,79.5,78.47,77.563866 +Emerson Electric Co.,EMR,6/23/22,76.77,78.59,4619100,79.02,77.79,76.891716 +Emerson Electric Co.,EMR,6/24/22,78.47,78.72,5699700,82.09,82.03,81.082756 +Emerson Electric Co.,EMR,6/27/22,81.58,82.57,2643800,82.8,82.49,81.53744 +Emerson Electric Co.,EMR,6/28/22,81.39,83.09,2934900,84.11,81.52,80.57864 +Emerson Electric Co.,EMR,6/29/22,79.84,81.58,2032600,81.64,80.51,79.58031 +Emerson Electric Co.,EMR,6/30/22,78.97,79.28,2861100,80.31,79.54,78.621506 +Emerson Electric Co.,EMR,7/1/22,79.22,79.64,2286300,81.05,80.36,79.43204 +Emerson Electric Co.,EMR,7/5/22,77.97,78.76,3048300,79.27,79.13,78.21624 +Emerson Electric Co.,EMR,7/6/22,78.25,79.35,3111100,80.57,79.75,78.82909 +Emerson Electric Co.,EMR,7/7/22,79.72,80.47,3097400,81,80.87,79.93615 +Emerson Electric Co.,EMR,7/8/22,79.7,81.3,2295400,81.49,80.67,79.73846 +Emerson Electric Co.,EMR,7/11/22,79.74,79.95,1755600,80.67,80.26,79.3332 +Emerson Electric Co.,EMR,7/12/22,78.78,79.67,2809200,80.64,79.05,78.13717 +Emerson Electric Co.,EMR,7/13/22,77.62,77.77,2632000,79.45,78.64,77.7319 +Emerson Electric Co.,EMR,7/14/22,76.16,76.77,2513200,77.75,77.67,76.7731 +Emerson Electric Co.,EMR,7/15/22,78.18,78.95,2675400,79.68,79.6,78.68082 +Emerson Electric Co.,EMR,7/18/22,79.04,80.36,1726800,80.7,79.36,78.44359 +Emerson Electric Co.,EMR,7/19/22,80.01,80.35,1826200,82.38,82.24,81.29033 +Emerson Electric Co.,EMR,7/20/22,81.81,82.59,1909300,82.86,82.63,81.67583 +Emerson Electric Co.,EMR,7/21/22,82.3,82.57,2042100,83.8,83.7,82.733475 +Emerson Electric Co.,EMR,7/22/22,82.49,84.11,1932400,84.33,83.1,82.1404 +Emerson Electric Co.,EMR,7/25/22,82.82,83.5,2033800,84.43,84.19,83.21782 +Emerson Electric Co.,EMR,7/26/22,83.89,84.55,2490300,85.29,84.07,83.0992 +Emerson Electric Co.,EMR,7/27/22,84.22,84.45,2595700,86.98,86.36,85.362755 +Emerson Electric Co.,EMR,7/28/22,86.93,87.21,2960200,88.64,88.39,87.369316 +Emerson Electric Co.,EMR,7/29/22,88.51,88.72,3568200,90.5,90.07,89.029915 +Emerson Electric Co.,EMR,8/1/22,88.45,89.2,1823700,89.77,89.34,88.308334 +Emerson Electric Co.,EMR,8/2/22,88.41,88.84,2173200,89.85,89.11,88.081 +Emerson Electric Co.,EMR,8/3/22,88.78,89.4,1524200,90.1,89.82,88.7828 +Emerson Electric Co.,EMR,8/4/22,89.36,90.05,2082100,90.16,89.59,88.55546 +Emerson Electric Co.,EMR,8/5/22,89.07,89.27,2425600,90.45,90.39,89.346214 +Emerson Electric Co.,EMR,8/8/22,89.43,91.13,3600400,91.22,90.03,88.99037 +Emerson Electric Co.,EMR,8/9/22,86.08,87.69,4884300,87.91,86.59,85.590096 +Emerson Electric Co.,EMR,8/10/22,87.04,88.35,3428600,88.35,87.54,86.52913 +Emerson Electric Co.,EMR,8/11/22,87.4,87.97,2929400,88.83,87.49,86.99148 +Emerson Electric Co.,EMR,8/12/22,87.55,87.55,2425600,89.25,89.22,88.711624 +Emerson Electric Co.,EMR,8/15/22,87.66,88.3,2014300,88.98,88.84,88.333786 +Emerson Electric Co.,EMR,8/16/22,88.53,88.53,2817600,90.17,89.95,89.43746 +Emerson Electric Co.,EMR,8/17/22,88.36,88.82,1966600,89.37,88.86,88.353676 +Emerson Electric Co.,EMR,8/18/22,89,89.44,2159000,90.52,90.29,89.77553 +Emerson Electric Co.,EMR,8/19/22,88.44,89.62,1880700,89.76,88.68,88.1747 +Emerson Electric Co.,EMR,8/22/22,85.92,87.11,2500100,87.44,86.25,85.758545 +Emerson Electric Co.,EMR,8/23/22,86.17,86.36,2562000,87.56,86.73,86.23582 +Emerson Electric Co.,EMR,8/24/22,86.28,86.94,1423700,87.25,86.94,86.44462 +Emerson Electric Co.,EMR,8/25/22,87.05,87.59,1964100,88.06,87.97,87.46874 +Emerson Electric Co.,EMR,8/26/22,84.6,88.16,2038300,88.16,84.66,84.17761 +Emerson Electric Co.,EMR,8/29/22,83.69,83.93,2001800,85.26,84.82,84.33669 +Emerson Electric Co.,EMR,8/30/22,82.93,85,2147400,85.05,83.32,82.84524 +Emerson Electric Co.,EMR,8/31/22,81.59,83.47,3576400,83.63,81.74,81.27424 +Emerson Electric Co.,EMR,9/1/22,80.41,81.04,2387800,82.07,82.01,81.54271 +Emerson Electric Co.,EMR,9/2/22,81.2,83.02,4156300,83.32,81.75,81.28419 +Emerson Electric Co.,EMR,9/6/22,80.63,82.24,3096300,82.29,81.51,81.045555 +Emerson Electric Co.,EMR,9/7/22,81.02,81.29,4764800,82.64,82.24,81.77139 +Emerson Electric Co.,EMR,9/8/22,81.57,81.79,2588000,83.72,83.67,83.193245 +Emerson Electric Co.,EMR,9/9/22,83.98,84.24,2512800,84.97,84.71,84.22732 +Emerson Electric Co.,EMR,9/12/22,84.88,85.31,2038100,85.71,85.56,85.07247 +Emerson Electric Co.,EMR,9/13/22,82.11,83.71,1993700,84.3,82.49,82.019966 +Emerson Electric Co.,EMR,9/14/22,81.53,82.38,2180500,82.76,82.3,81.831055 +Emerson Electric Co.,EMR,9/15/22,80.25,82.12,2220200,82.52,80.52,80.061195 +Emerson Electric Co.,EMR,9/16/22,77.95,79.26,5214600,79.44,78.21,77.76436 +Emerson Electric Co.,EMR,9/19/22,77.32,77.34,2484700,79.73,79.6,79.14644 +Emerson Electric Co.,EMR,9/20/22,77.15,78.77,3269800,78.83,78.02,77.57544 +Emerson Electric Co.,EMR,9/21/22,76.52,78.86,2235300,79.08,76.52,76.083984 +Emerson Electric Co.,EMR,9/22/22,75.5,76.48,2459500,76.98,75.53,75.099625 +Emerson Electric Co.,EMR,9/23/22,72.87,74.49,3258200,74.62,73.84,73.41925 +Emerson Electric Co.,EMR,9/26/22,72.92,73.53,2668300,74.56,73.14,72.72324 +Emerson Electric Co.,EMR,9/27/22,72.41,74.12,2658800,74.4,73.06,72.6437 +Emerson Electric Co.,EMR,9/28/22,73.33,74.02,3851100,75.52,75.02,74.59253 +Emerson Electric Co.,EMR,9/29/22,73.03,74.23,2304400,74.35,74.2,73.77721 +Emerson Electric Co.,EMR,9/30/22,73.11,74.18,2768000,74.83,73.22,72.802795 +Emerson Electric Co.,EMR,10/3/22,73.94,74.29,2950600,76.21,75.54,75.10957 +Emerson Electric Co.,EMR,10/4/22,77.05,77.18,2947400,78.52,78.25,77.80413 +Emerson Electric Co.,EMR,10/5/22,77.84,78.99,4965800,80.34,79.77,79.31547 +Emerson Electric Co.,EMR,10/6/22,79.13,79.13,3696900,80.81,79.47,79.01718 +Emerson Electric Co.,EMR,10/7/22,76.97,78.95,4655300,79.07,77.83,77.38653 +Emerson Electric Co.,EMR,10/10/22,77.36,78.64,4016800,78.9,78.37,77.92345 +Emerson Electric Co.,EMR,10/11/22,77.31,78,4205900,78.9,78,77.55556 +Emerson Electric Co.,EMR,10/12/22,77.43,78.16,2565100,78.75,77.5,77.0584 +Emerson Electric Co.,EMR,10/13/22,76.08,76.53,4100000,81.12,80.79,80.32966 +Emerson Electric Co.,EMR,10/14/22,77.92,81.06,3237200,81.16,78.22,77.7743 +Emerson Electric Co.,EMR,10/17/22,79.39,79.86,2649400,80.57,80.07,79.61376 +Emerson Electric Co.,EMR,10/18/22,80.36,81.78,2610700,82.08,81.6,81.13504 +Emerson Electric Co.,EMR,10/19/22,80.49,81.38,3058100,81.8,81.2,80.73732 +Emerson Electric Co.,EMR,10/20/22,79.64,81.25,2547500,81.72,80.15,79.693306 +Emerson Electric Co.,EMR,10/21/22,80.31,80.51,3168200,83.36,83.16,82.68616 +Emerson Electric Co.,EMR,10/24/22,83.19,83.65,2274600,84.5,83.89,83.411995 +Emerson Electric Co.,EMR,10/25/22,83.33,83.44,2385500,84.76,84.55,84.06824 +Emerson Electric Co.,EMR,10/26/22,83.99,84.97,2014700,85.95,85.2,84.71452 +Emerson Electric Co.,EMR,10/27/22,85.77,86.42,2412300,87.18,85.89,85.4006 +Emerson Electric Co.,EMR,10/28/22,85.55,86.15,2499400,87.52,87.4,86.90199 +Emerson Electric Co.,EMR,10/31/22,86.39,87.67,6653600,88.21,86.6,86.10655 +Emerson Electric Co.,EMR,11/1/22,84.18,86.4,4960400,87.23,85.85,85.360825 +Emerson Electric Co.,EMR,11/2/22,84.68,85.73,6772100,88.45,84.95,84.46595 +Emerson Electric Co.,EMR,11/3/22,84.15,84.15,5364900,88.33,87.01,86.51421 +Emerson Electric Co.,EMR,11/4/22,88.16,88.75,5107000,89.64,89.09,88.58236 +Emerson Electric Co.,EMR,11/7/22,89.37,89.69,3754800,91.53,91.24,90.72011 +Emerson Electric Co.,EMR,11/8/22,90.53,91.13,3714600,92.93,91.26,90.74 +Emerson Electric Co.,EMR,11/9/22,89.99,90.11,3517100,92.25,90.12,90.12 +Emerson Electric Co.,EMR,11/10/22,91.79,92.78,4138200,94.21,94,94 +Emerson Electric Co.,EMR,11/11/22,94.02,94.11,4345200,96.36,95.44,95.44 +Emerson Electric Co.,EMR,11/14/22,94.04,94.49,3046900,96.22,94.79,94.79 +Emerson Electric Co.,EMR,11/15/22,95.16,95.5,3685700,97.02,96.18,96.18 +Emerson Electric Co.,EMR,11/16/22,95.05,96.08,2820600,96.23,95.23,95.23 +Emerson Electric Co.,EMR,11/17/22,93.63,93.77,2742800,94.65,94.61,94.61 +Emerson Electric Co.,EMR,11/18/22,93.49,95.82,4213500,96.15,93.7,93.7 +Emerson Electric Co.,EMR,11/21/22,93.15,93.36,3054200,94.83,94.67,94.67 +Emerson Electric Co.,EMR,11/22/22,95.18,95.25,2571500,96.3,96.02,96.02 +Emerson Electric Co.,EMR,11/23/22,95.2,95.9,2901000,96.61,95.89,95.89 +Emerson Electric Co.,EMR,11/25/22,95.26,95.89,1324800,96.65,96.12,96.12 +Emerson Electric Co.,EMR,11/28/22,93.63,94.84,3934600,95.31,94.22,94.22 +Emerson Electric Co.,EMR,11/29/22,93.29,94.4,3414700,94.64,94.31,94.31 +Emerson Electric Co.,EMR,11/30/22,93.27,94.46,4132900,95.77,95.77,95.77 +Emerson Electric Co.,EMR,12/1/22,94.58,95.75,2893200,96.07,95.64,95.64 +Emerson Electric Co.,EMR,12/2/22,94.72,94.79,3736500,97.11,96.87,96.87 +Emerson Electric Co.,EMR,12/5/22,95.09,95.8,3202400,96.77,95.15,95.15 +Emerson Electric Co.,EMR,12/6/22,93.42,95.2,3281200,95.65,94.35,94.35 +Emerson Electric Co.,EMR,12/7/22,93.75,94.01,4378700,95.09,94.71,94.71 +Emerson Electric Co.,EMR,12/8/22,94.58,95.19,2718800,95.64,94.93,94.93 +Emerson Electric Co.,EMR,12/9/22,94.05,95.21,2579600,95.89,94.19,94.19 +Emerson Electric Co.,EMR,12/12/22,94.36,94.59,781361,95.125,95.11,95.11 +Honeywell International Inc.,HON,1/2/70,3.912787,3.912787,56641,4.05182,3.992235,0.74758655 +Honeywell International Inc.,HON,1/5/70,4.031959,4.031959,116429,4.131268,4.131268,0.773622 +Honeywell International Inc.,HON,1/6/70,4.091544,4.131268,93143,4.210715,4.131268,0.773622 +Honeywell International Inc.,HON,1/7/70,4.111406,4.131268,67969,4.190854,4.111406,0.7699024 +Honeywell International Inc.,HON,1/8/70,4.131268,4.131268,59159,4.210715,4.210715,0.7884993 +Honeywell International Inc.,HON,1/9/70,4.131268,4.210715,79298,4.230577,4.170992,0.7810603 +Honeywell International Inc.,HON,1/12/70,4.111406,4.170992,59788,4.170992,4.15113,0.7773419 +Honeywell International Inc.,HON,1/13/70,4.012097,4.15113,110136,4.15113,4.012097,0.75130576 +Honeywell International Inc.,HON,1/14/70,4.012097,4.012097,47201,4.111406,4.111406,0.7699024 +Honeywell International Inc.,HON,1/15/70,3.992235,4.071682,69228,4.071682,4.012097,0.75130576 +Honeywell International Inc.,HON,1/16/70,3.972373,4.012097,46572,4.071682,4.012097,0.75130576 +Honeywell International Inc.,HON,1/19/70,3.972373,4.012097,45313,4.071682,4.031959,0.7550251 +Honeywell International Inc.,HON,1/20/70,3.932649,4.031959,51606,4.05182,4.012097,0.75130576 +Honeywell International Inc.,HON,1/21/70,4.05182,4.05182,147267,4.449058,4.329887,0.81081486 +Honeywell International Inc.,HON,1/22/70,4.170992,4.329887,161742,4.36961,4.190854,0.78477985 +Honeywell International Inc.,HON,1/23/70,4.091544,4.190854,64193,4.210715,4.111406,0.7699024 +Honeywell International Inc.,HON,1/26/70,3.892926,4.091544,98178,4.091544,3.972373,0.7438672 +Honeywell International Inc.,HON,1/27/70,3.873064,3.972373,56641,3.972373,3.972373,0.7438672 +Honeywell International Inc.,HON,1/28/70,3.773754,3.932649,111394,3.932649,3.773754,0.7066736 +Honeywell International Inc.,HON,1/29/70,3.634721,3.753893,230970,3.753893,3.714169,0.695516 +Honeywell International Inc.,HON,1/30/70,3.654583,3.714169,170553,3.734031,3.734031,0.69923496 +Honeywell International Inc.,HON,2/2/70,3.694307,3.734031,138456,3.773754,3.773754,0.7066736 +Honeywell International Inc.,HON,2/3/70,3.674445,3.773754,146008,3.813478,3.813478,0.71411264 +Honeywell International Inc.,HON,2/4/70,3.654583,3.813478,154819,3.813478,3.714169,0.70432025 +Honeywell International Inc.,HON,2/5/70,3.634721,3.714169,79927,3.714169,3.654583,0.69302094 +Honeywell International Inc.,HON,2/6/70,3.614859,3.654583,115170,3.674445,3.654583,0.69302094 +Honeywell International Inc.,HON,2/9/70,3.614859,3.654583,125240,3.654583,3.654583,0.69302094 +Honeywell International Inc.,HON,2/10/70,3.614859,3.654583,65452,3.654583,3.654583,0.69302094 +Honeywell International Inc.,HON,2/11/70,3.634721,3.654583,78668,3.694307,3.694307,0.7005533 +Honeywell International Inc.,HON,2/12/70,3.634721,3.694307,70487,3.694307,3.654583,0.69302094 +Honeywell International Inc.,HON,2/13/70,3.634721,3.654583,50348,3.694307,3.654583,0.69302094 +Honeywell International Inc.,HON,2/16/70,3.614859,3.654583,71746,3.674445,3.674445,0.69678706 +Honeywell International Inc.,HON,2/17/70,3.575136,3.654583,86850,3.654583,3.575136,0.6779548 +Honeywell International Inc.,HON,2/18/70,3.594998,3.594998,84332,3.674445,3.614859,0.6854879 +Honeywell International Inc.,HON,2/19/70,3.594998,3.614859,107618,3.694307,3.594998,0.68172157 +Honeywell International Inc.,HON,2/20/70,3.614859,3.614859,188804,3.734031,3.634721,0.68925434 +Honeywell International Inc.,HON,2/24/70,3.634721,3.634721,167406,3.674445,3.654583,0.69302094 +Honeywell International Inc.,HON,2/25/70,3.614859,3.654583,202020,3.694307,3.654583,0.69302094 +Honeywell International Inc.,HON,2/26/70,3.614859,3.654583,192580,3.674445,3.634721,0.68925434 +Honeywell International Inc.,HON,2/27/70,3.594998,3.634721,222789,3.813478,3.734031,0.70808613 +Honeywell International Inc.,HON,3/2/70,3.773754,3.773754,211461,3.912787,3.813478,0.72315156 +Honeywell International Inc.,HON,3/3/70,3.773754,3.813478,124611,3.912787,3.912787,0.74198383 +Honeywell International Inc.,HON,3/4/70,3.892926,3.912787,164889,3.992235,3.932649,0.74575055 +Honeywell International Inc.,HON,3/5/70,3.873064,3.932649,108248,3.972373,3.912787,0.74198383 +Honeywell International Inc.,HON,3/6/70,3.813478,3.912787,81186,3.932649,3.83334,0.7269182 +Honeywell International Inc.,HON,3/9/70,3.793616,3.83334,67340,3.853202,3.813478,0.72315156 +Honeywell International Inc.,HON,3/10/70,3.793616,3.813478,39649,3.873064,3.853202,0.73068506 +Honeywell International Inc.,HON,3/11/70,3.83334,3.853202,58529,3.873064,3.83334,0.7269182 +Honeywell International Inc.,HON,3/12/70,3.773754,3.83334,55383,3.83334,3.793616,0.7193855 +Honeywell International Inc.,HON,3/13/70,3.753893,3.793616,59159,3.83334,3.83334,0.7269182 +Honeywell International Inc.,HON,3/16/70,3.734031,3.83334,51606,3.853202,3.793616,0.7193855 +Honeywell International Inc.,HON,3/17/70,3.734031,3.793616,58529,3.813478,3.793616,0.7193855 +Honeywell International Inc.,HON,3/18/70,3.734031,3.793616,201391,3.873064,3.773754,0.7156188 +Honeywell International Inc.,HON,3/19/70,3.694307,3.773754,58529,3.773754,3.734031,0.70808613 +Honeywell International Inc.,HON,3/20/70,3.654583,3.734031,183769,3.753893,3.734031,0.70808613 +Honeywell International Inc.,HON,3/23/70,3.694307,3.734031,50348,3.773754,3.714169,0.70432025 +Honeywell International Inc.,HON,3/24/70,3.734031,3.734031,49718,3.793616,3.793616,0.7193855 +Honeywell International Inc.,HON,3/25/70,3.753893,3.793616,174329,3.873064,3.853202,0.73068506 +Honeywell International Inc.,HON,3/26/70,3.813478,3.853202,91255,3.873064,3.853202,0.73068506 +Honeywell International Inc.,HON,3/30/70,3.793616,3.853202,86221,3.892926,3.813478,0.72315156 +Honeywell International Inc.,HON,3/31/70,3.773754,3.813478,69228,3.83334,3.773754,0.7156188 +Honeywell International Inc.,HON,4/1/70,3.793616,3.793616,75522,3.853202,3.813478,0.72315156 +Honeywell International Inc.,HON,4/2/70,3.793616,3.813478,112653,3.853202,3.793616,0.7193855 +Honeywell International Inc.,HON,4/3/70,3.753893,3.793616,192580,3.83334,3.83334,0.7269182 +Honeywell International Inc.,HON,4/6/70,3.773754,3.83334,123981,3.853202,3.773754,0.7156188 +Honeywell International Inc.,HON,4/7/70,3.753893,3.773754,78039,3.83334,3.83334,0.7269182 +Honeywell International Inc.,HON,4/8/70,3.793616,3.83334,42166,3.83334,3.793616,0.7193855 +Honeywell International Inc.,HON,4/9/70,3.753893,3.793616,42796,3.813478,3.773754,0.7156188 +Honeywell International Inc.,HON,4/10/70,3.694307,3.753893,124611,3.753893,3.694307,0.7005533 +Honeywell International Inc.,HON,4/13/70,3.654583,3.694307,148526,3.734031,3.714169,0.70432025 +Honeywell International Inc.,HON,4/14/70,3.614859,3.714169,134051,3.734031,3.694307,0.7005533 +Honeywell International Inc.,HON,4/15/70,3.654583,3.694307,40278,3.753893,3.674445,0.69678706 +Honeywell International Inc.,HON,4/16/70,3.436103,3.674445,160483,3.714169,3.436103,0.6515902 +Honeywell International Inc.,HON,4/17/70,3.217622,3.356655,260550,3.356655,3.336793,0.63275796 +Honeywell International Inc.,HON,4/20/70,3.277208,3.336793,115170,3.416241,3.29707,0.62522525 +Honeywell International Inc.,HON,4/21/70,3.277208,3.29707,83074,3.376517,3.277208,0.6214591 +Honeywell International Inc.,HON,4/22/70,3.277208,3.277208,83074,3.336793,3.29707,0.62522525 +Honeywell International Inc.,HON,4/23/70,3.217622,3.29707,100066,3.29707,3.29707,0.62522525 +Honeywell International Inc.,HON,4/24/70,3.257346,3.29707,103213,3.336793,3.277208,0.6214591 +Honeywell International Inc.,HON,4/27/70,3.237484,3.336793,75522,3.336793,3.29707,0.62522525 +Honeywell International Inc.,HON,4/28/70,3.138175,3.237484,260550,3.237484,3.158037,0.5988604 +Honeywell International Inc.,HON,4/29/70,3.177898,3.177898,103213,3.336793,3.336793,0.63275796 +Honeywell International Inc.,HON,4/30/70,3.177898,3.336793,136568,3.376517,3.257346,0.61769223 +Honeywell International Inc.,HON,5/1/70,3.177898,3.257346,118947,3.277208,3.177898,0.6026267 +Honeywell International Inc.,HON,5/4/70,3.098451,3.177898,79927,3.237484,3.118313,0.6003327 +Honeywell International Inc.,HON,5/5/70,3.098451,3.118313,70487,3.177898,3.098451,0.59650904 +Honeywell International Inc.,HON,5/6/70,3.038865,3.098451,166777,3.19776,3.098451,0.59650904 +Honeywell International Inc.,HON,5/7/70,3.019003,3.098451,163001,3.118313,3.058727,0.5888611 +Honeywell International Inc.,HON,5/8/70,2.97928,3.058727,104472,3.098451,3.019003,0.5812134 +Honeywell International Inc.,HON,5/11/70,2.860109,3.019003,890526,3.058727,2.959418,0.5697426 +Honeywell International Inc.,HON,5/12/70,2.840247,2.959418,215866,2.999142,2.939556,0.56591886 +Honeywell International Inc.,HON,5/13/70,2.860109,2.939556,181881,2.939556,2.899832,0.5582711 +Honeywell International Inc.,HON,5/14/70,2.820385,2.899832,152302,2.899832,2.860109,0.55062395 +Honeywell International Inc.,HON,5/15/70,2.840247,2.860109,212719,2.919694,2.899832,0.5582711 +Honeywell International Inc.,HON,5/18/70,2.860109,2.899832,130275,2.959418,2.899832,0.5582711 +Honeywell International Inc.,HON,5/19/70,2.780661,2.899832,113912,2.899832,2.780661,0.53532887 +Honeywell International Inc.,HON,5/20/70,2.66149,2.780661,155449,2.820385,2.701214,0.52003354 +Honeywell International Inc.,HON,5/21/70,2.66149,2.701214,137198,2.780661,2.780661,0.53532887 +Honeywell International Inc.,HON,5/22/70,2.721076,2.780661,91885,2.800523,2.760799,0.53150475 +Honeywell International Inc.,HON,5/25/70,2.562181,2.721076,266843,2.721076,2.562181,0.49326694 +Honeywell International Inc.,HON,5/26/70,2.562181,2.562181,231600,2.641628,2.582042,0.497091 +Honeywell International Inc.,HON,5/27/70,2.582042,2.582042,173070,2.860109,2.800523,0.539152 +Honeywell International Inc.,HON,5/28/70,2.899832,2.899832,344253,3.058727,3.038865,0.58503747 +Honeywell International Inc.,HON,5/29/70,3.019003,3.038865,174329,3.177898,3.138175,0.6041569 +Honeywell International Inc.,HON,6/1/70,3.098451,3.138175,110765,3.277208,3.098451,0.59650904 +Honeywell International Inc.,HON,6/2/70,2.97928,3.098451,189433,3.138175,3.038865,0.58503747 +Honeywell International Inc.,HON,6/3/70,2.97928,3.038865,83703,3.078589,3.078589,0.5926851 +Honeywell International Inc.,HON,6/4/70,2.97928,3.078589,69857,3.098451,2.97928,0.5735661 +Honeywell International Inc.,HON,6/5/70,2.899832,2.959418,84962,2.959418,2.919694,0.5620951 +Honeywell International Inc.,HON,6/8/70,2.899832,2.919694,83703,2.999142,2.919694,0.5620951 +Honeywell International Inc.,HON,6/9/70,2.860109,2.919694,73004,2.97928,2.860109,0.55062395 +Honeywell International Inc.,HON,6/10/70,2.800523,2.860109,61047,2.919694,2.820385,0.5429764 +Honeywell International Inc.,HON,6/11/70,2.760799,2.820385,76780,2.860109,2.780661,0.53532887 +Honeywell International Inc.,HON,6/12/70,2.760799,2.780661,54753,2.820385,2.780661,0.53532887 +Honeywell International Inc.,HON,6/15/70,2.740937,2.780661,94402,2.840247,2.780661,0.53532887 +Honeywell International Inc.,HON,6/16/70,2.780661,2.780661,108248,2.860109,2.820385,0.5429764 +Honeywell International Inc.,HON,6/17/70,2.820385,2.820385,71746,2.899832,2.840247,0.54679984 +Honeywell International Inc.,HON,6/18/70,2.780661,2.840247,54124,2.860109,2.820385,0.5429764 +Honeywell International Inc.,HON,6/19/70,2.780661,2.820385,140974,2.87997,2.840247,0.54679984 +Honeywell International Inc.,HON,6/22/70,2.721076,2.800523,106989,2.800523,2.740937,0.5276808 +Honeywell International Inc.,HON,6/23/70,2.681352,2.740937,112024,2.780661,2.701214,0.52003354 +Honeywell International Inc.,HON,6/24/70,2.641628,2.701214,127128,2.701214,2.641628,0.50856256 +Honeywell International Inc.,HON,6/25/70,2.641628,2.641628,204538,2.760799,2.721076,0.5238572 +Honeywell International Inc.,HON,6/26/70,2.721076,2.721076,159225,2.780661,2.780661,0.53532887 +Honeywell International Inc.,HON,6/29/70,2.66149,2.780661,106360,2.820385,2.66149,0.51238626 +Honeywell International Inc.,HON,6/30/70,2.66149,2.66149,37131,2.740937,2.701214,0.52003354 +Honeywell International Inc.,HON,7/1/70,2.701214,2.701214,52236,2.840247,2.800523,0.539152 +Honeywell International Inc.,HON,7/2/70,2.780661,2.800523,67340,2.860109,2.780661,0.53532887 +Honeywell International Inc.,HON,7/6/70,2.681352,2.740937,57271,2.740937,2.681352,0.5162097 +Honeywell International Inc.,HON,7/7/70,2.641628,2.681352,66711,2.740937,2.701214,0.52003354 +Honeywell International Inc.,HON,7/8/70,2.66149,2.701214,81815,2.740937,2.681352,0.5162097 +Honeywell International Inc.,HON,7/9/70,2.681352,2.681352,120835,2.780661,2.780661,0.53532887 +Honeywell International Inc.,HON,7/10/70,2.840247,2.840247,62935,2.899832,2.899832,0.5582711 +Honeywell International Inc.,HON,7/13/70,2.919694,2.919694,178105,3.158037,3.118313,0.6003327 +Honeywell International Inc.,HON,7/14/70,3.038865,3.098451,40908,3.098451,3.058727,0.5888611 +Honeywell International Inc.,HON,7/15/70,2.959418,3.058727,62305,3.078589,3.078589,0.5926851 +Honeywell International Inc.,HON,7/16/70,3.019003,3.078589,119576,3.177898,3.038865,0.58503747 +Honeywell International Inc.,HON,7/17/70,3.019003,3.038865,134051,3.118313,3.058727,0.5888611 +Honeywell International Inc.,HON,7/20/70,2.87997,3.058727,159854,3.078589,2.919694,0.5620951 +Honeywell International Inc.,HON,7/21/70,2.780661,2.860109,86850,2.860109,2.860109,0.55062395 +Honeywell International Inc.,HON,7/22/70,2.860109,2.860109,96290,3.098451,2.919694,0.5620951 +Honeywell International Inc.,HON,7/23/70,2.97928,2.97928,174329,3.078589,3.078589,0.5926851 +Honeywell International Inc.,HON,7/24/70,2.999142,3.078589,59788,3.098451,3.038865,0.58503747 +Honeywell International Inc.,HON,7/27/70,2.97928,3.038865,33985,3.078589,3.038865,0.58503747 +Honeywell International Inc.,HON,7/28/70,2.97928,3.038865,50977,3.078589,2.999142,0.57739043 +Honeywell International Inc.,HON,7/29/70,2.97928,2.999142,40908,3.058727,3.019003,0.5812134 +Honeywell International Inc.,HON,7/30/70,2.899832,2.97928,72375,2.97928,2.919694,0.5620951 +Honeywell International Inc.,HON,7/31/70,2.939556,2.939556,39019,2.999142,2.97928,0.5735661 +Honeywell International Inc.,HON,8/3/70,2.899832,2.97928,67969,2.97928,2.899832,0.5582711 +Honeywell International Inc.,HON,8/4/70,2.87997,2.899832,54753,2.919694,2.87997,0.5637144 +Honeywell International Inc.,HON,8/5/70,2.860109,2.87997,50348,2.919694,2.860109,0.5598269 +Honeywell International Inc.,HON,8/6/70,2.820385,2.860109,54753,2.87997,2.820385,0.55205107 +Honeywell International Inc.,HON,8/7/70,2.820385,2.820385,195097,2.899832,2.860109,0.5598269 +Honeywell International Inc.,HON,8/10/70,2.800523,2.860109,43425,2.899832,2.840247,0.5559386 +Honeywell International Inc.,HON,8/11/70,2.780661,2.840247,58529,2.860109,2.860109,0.5598269 +Honeywell International Inc.,HON,8/12/70,2.820385,2.860109,34614,2.860109,2.860109,0.5598269 +Honeywell International Inc.,HON,8/13/70,2.800523,2.860109,33985,2.860109,2.820385,0.55205107 +Honeywell International Inc.,HON,8/14/70,2.820385,2.820385,25174,2.860109,2.840247,0.5559386 +Honeywell International Inc.,HON,8/17/70,2.800523,2.840247,45942,2.860109,2.800523,0.5481634 +Honeywell International Inc.,HON,8/18/70,2.820385,2.820385,56012,2.860109,2.840247,0.5559386 +Honeywell International Inc.,HON,8/19/70,2.820385,2.840247,84962,2.87997,2.860109,0.5598269 +Honeywell International Inc.,HON,8/20/70,2.820385,2.860109,89367,2.899832,2.899832,0.56760186 +Honeywell International Inc.,HON,8/21/70,2.899832,2.899832,267472,3.078589,3.078589,0.6025911 +Honeywell International Inc.,HON,8/24/70,3.118313,3.118313,303345,3.217622,3.138175,0.61425424 +Honeywell International Inc.,HON,8/25/70,3.098451,3.138175,212090,3.29707,3.257346,0.6375799 +Honeywell International Inc.,HON,8/26/70,3.237484,3.257346,207684,3.356655,3.356655,0.6570191 +Honeywell International Inc.,HON,8/27/70,3.29707,3.356655,247963,3.416241,3.356655,0.6570191 +Honeywell International Inc.,HON,8/28/70,3.376517,3.376517,103842,3.416241,3.416241,0.66868156 +Honeywell International Inc.,HON,8/31/70,3.376517,3.416241,158595,3.495688,3.495688,0.68423235 +Honeywell International Inc.,HON,9/1/70,3.29707,3.436103,93143,3.436103,3.336793,0.65313095 +Honeywell International Inc.,HON,9/2/70,3.29707,3.336793,59159,3.376517,3.376517,0.6609067 +Honeywell International Inc.,HON,9/3/70,3.29707,3.376517,85591,3.396379,3.376517,0.6609067 +Honeywell International Inc.,HON,9/4/70,3.29707,3.376517,99437,3.396379,3.29707,0.6453557 +Honeywell International Inc.,HON,9/8/70,3.257346,3.29707,54753,3.336793,3.257346,0.6375799 +Honeywell International Inc.,HON,9/9/70,3.217622,3.257346,79298,3.336793,3.257346,0.6375799 +Honeywell International Inc.,HON,9/10/70,3.19776,3.257346,63564,3.257346,3.217622,0.62980497 +Honeywell International Inc.,HON,9/11/70,3.19776,3.217622,129645,3.356655,3.257346,0.6375799 +Honeywell International Inc.,HON,9/14/70,3.217622,3.257346,91885,3.29707,3.217622,0.62980497 +Honeywell International Inc.,HON,9/15/70,3.138175,3.19776,61676,3.19776,3.138175,0.61425424 +Honeywell International Inc.,HON,9/16/70,3.118313,3.138175,64193,3.237484,3.237484,0.63369256 +Honeywell International Inc.,HON,9/17/70,3.177898,3.237484,77410,3.316931,3.177898,0.62202924 +Honeywell International Inc.,HON,9/18/70,3.177898,3.177898,54124,3.277208,3.217622,0.62980497 +Honeywell International Inc.,HON,9/21/70,3.158037,3.217622,106360,3.217622,3.177898,0.62202924 +Honeywell International Inc.,HON,9/22/70,3.158037,3.177898,58529,3.177898,3.158037,0.6181419 +Honeywell International Inc.,HON,9/23/70,3.098451,3.158037,61047,3.177898,3.098451,0.6064788 +Honeywell International Inc.,HON,9/24/70,3.118313,3.118313,149155,3.19776,3.138175,0.61425424 +Honeywell International Inc.,HON,9/25/70,3.098451,3.138175,114541,3.19776,3.098451,0.6064788 +Honeywell International Inc.,HON,9/28/70,3.038865,3.098451,103213,3.098451,3.038865,0.5948158 +Honeywell International Inc.,HON,9/29/70,2.97928,3.038865,150414,3.138175,3.098451,0.6064788 +Honeywell International Inc.,HON,9/30/70,3.078589,3.098451,81186,3.138175,3.118313,0.6103666 +Honeywell International Inc.,HON,10/1/70,3.019003,3.078589,43425,3.078589,3.078589,0.6025911 +Honeywell International Inc.,HON,10/2/70,3.038865,3.078589,78039,3.138175,3.118313,0.6103666 +Honeywell International Inc.,HON,10/5/70,3.098451,3.118313,127128,3.217622,3.177898,0.62202924 +Honeywell International Inc.,HON,10/6/70,3.177898,3.177898,139715,3.257346,3.237484,0.63369256 +Honeywell International Inc.,HON,10/7/70,3.177898,3.237484,168036,3.29707,3.257346,0.6375799 +Honeywell International Inc.,HON,10/8/70,3.19776,3.237484,98807,3.237484,3.19776,0.62591726 +Honeywell International Inc.,HON,10/9/70,3.118313,3.19776,99437,3.19776,3.118313,0.6103666 +Honeywell International Inc.,HON,10/12/70,3.058727,3.118313,66711,3.118313,3.078589,0.6025911 +Honeywell International Inc.,HON,10/13/70,2.999142,3.078589,317191,3.098451,3.019003,0.59092796 +Honeywell International Inc.,HON,10/14/70,2.939556,3.019003,92514,3.019003,2.939556,0.5753773 +Honeywell International Inc.,HON,10/15/70,2.939556,2.939556,98807,3.019003,2.999142,0.58704054 +Honeywell International Inc.,HON,10/16/70,2.939556,2.999142,85591,3.019003,2.999142,0.58704054 +Honeywell International Inc.,HON,10/19/70,2.87997,2.999142,76780,2.999142,2.959418,0.579265 +Honeywell International Inc.,HON,10/20/70,2.899832,2.959418,73634,2.959418,2.919694,0.57148904 +Honeywell International Inc.,HON,10/21/70,2.899832,2.919694,59788,2.97928,2.919694,0.57148904 +Honeywell International Inc.,HON,10/22/70,2.860109,2.919694,80556,2.939556,2.860109,0.5598269 +Honeywell International Inc.,HON,10/23/70,2.860109,2.860109,72375,2.919694,2.899832,0.56760186 +Honeywell International Inc.,HON,10/26/70,2.899832,2.899832,74263,2.959418,2.959418,0.579265 +Honeywell International Inc.,HON,10/27/70,2.899832,2.919694,207055,2.919694,2.899832,0.56760186 +Honeywell International Inc.,HON,10/28/70,2.860109,2.899832,86850,2.899832,2.87997,0.5637144 +Honeywell International Inc.,HON,10/29/70,2.860109,2.87997,82444,2.899832,2.899832,0.56760186 +Honeywell International Inc.,HON,10/30/70,2.860109,2.899832,430473,2.899832,2.899832,0.56760186 +Honeywell International Inc.,HON,11/2/70,2.840247,2.899832,69857,2.899832,2.860109,0.5598269 +Honeywell International Inc.,HON,11/3/70,2.87997,2.87997,73634,2.939556,2.919694,0.57148904 +Honeywell International Inc.,HON,11/4/70,2.820385,2.919694,96290,2.919694,2.860109,0.5691184 +Honeywell International Inc.,HON,11/5/70,2.800523,2.860109,95031,2.860109,2.860109,0.5691184 +Honeywell International Inc.,HON,11/6/70,2.740937,2.840247,175588,2.840247,2.780661,0.5533095 +Honeywell International Inc.,HON,11/9/70,2.780661,2.780661,163001,2.840247,2.840247,0.5651666 +Honeywell International Inc.,HON,11/10/70,2.820385,2.840247,111394,2.860109,2.840247,0.5651666 +Honeywell International Inc.,HON,11/11/70,2.800523,2.840247,105101,2.899832,2.860109,0.5691184 +Honeywell International Inc.,HON,11/12/70,2.780661,2.860109,78039,2.860109,2.780661,0.5533095 +Honeywell International Inc.,HON,11/13/70,2.780661,2.780661,58529,2.840247,2.780661,0.5533095 +Honeywell International Inc.,HON,11/16/70,2.740937,2.780661,96290,2.820385,2.780661,0.5533095 +Honeywell International Inc.,HON,11/17/70,2.800523,2.800523,202020,2.860109,2.800523,0.55726194 +Honeywell International Inc.,HON,11/18/70,2.800523,2.800523,101325,2.860109,2.820385,0.56121415 +Honeywell International Inc.,HON,11/19/70,2.760799,2.820385,91255,2.820385,2.760799,0.54935753 +Honeywell International Inc.,HON,11/20/70,2.760799,2.760799,123981,2.820385,2.780661,0.5533095 +Honeywell International Inc.,HON,11/23/70,2.800523,2.800523,192580,2.840247,2.820385,0.56121415 +Honeywell International Inc.,HON,11/24/70,2.780661,2.820385,100695,2.840247,2.840247,0.5651666 +Honeywell International Inc.,HON,11/25/70,2.800523,2.840247,107618,2.860109,2.820385,0.56121415 +Honeywell International Inc.,HON,11/27/70,2.780661,2.820385,135310,2.87997,2.860109,0.5691184 +Honeywell International Inc.,HON,11/30/70,2.840247,2.860109,195097,2.899832,2.899832,0.5770232 +Honeywell International Inc.,HON,12/1/70,2.800523,2.899832,176846,2.899832,2.860109,0.5691184 +Honeywell International Inc.,HON,12/2/70,2.820385,2.860109,167406,2.919694,2.919694,0.5809751 +Honeywell International Inc.,HON,12/3/70,2.939556,2.939556,192580,3.098451,3.078589,0.61259305 +Honeywell International Inc.,HON,12/4/70,3.058727,3.078589,268731,3.19776,3.177898,0.6323541 +Honeywell International Inc.,HON,12/7/70,3.177898,3.177898,205167,3.217622,3.217622,0.64025825 +Honeywell International Inc.,HON,12/8/70,3.138175,3.217622,158595,3.237484,3.177898,0.6323541 +Honeywell International Inc.,HON,12/9/70,3.177898,3.177898,216495,3.217622,3.217622,0.64025825 +Honeywell International Inc.,HON,12/10/70,3.19776,3.217622,166777,3.277208,3.257346,0.6481623 +Honeywell International Inc.,HON,12/11/70,3.257346,3.257346,217125,3.336793,3.336793,0.6639716 +Honeywell International Inc.,HON,12/14/70,3.29707,3.336793,244187,3.396379,3.336793,0.6639716 +Honeywell International Inc.,HON,12/15/70,3.336793,3.336793,209572,3.396379,3.356655,0.6679238 +Honeywell International Inc.,HON,12/16/70,3.29707,3.356655,146008,3.416241,3.416241,0.6797805 +Honeywell International Inc.,HON,12/17/70,3.416241,3.416241,292017,3.495688,3.495688,0.6955894 +Honeywell International Inc.,HON,12/18/70,3.455965,3.495688,354322,3.575136,3.555274,0.7074464 +Honeywell International Inc.,HON,12/21/70,3.495688,3.555274,213349,3.575136,3.555274,0.7074464 +Honeywell International Inc.,HON,12/22/70,3.575136,3.575136,293905,3.694307,3.674445,0.73115957 +Honeywell International Inc.,HON,12/23/70,3.654583,3.674445,185028,3.734031,3.654583,0.727207 +Honeywell International Inc.,HON,12/24/70,3.594998,3.654583,211461,3.674445,3.654583,0.727207 +Honeywell International Inc.,HON,12/28/70,3.614859,3.654583,139086,3.654583,3.634721,0.7232548 +Honeywell International Inc.,HON,12/29/70,3.634721,3.634721,310268,3.853202,3.793616,0.7548725 +Honeywell International Inc.,HON,12/30/70,3.813478,3.813478,335442,3.873064,3.873064,0.7706814 +Honeywell International Inc.,HON,12/31/70,3.813478,3.873064,275025,3.892926,3.83334,0.7627768 +Honeywell International Inc.,HON,1/4/71,3.714169,3.773754,171812,3.773754,3.714169,0.73906326 +Honeywell International Inc.,HON,1/5/71,3.714169,3.714169,73004,3.773754,3.753893,0.7469684 +Honeywell International Inc.,HON,1/6/71,3.793616,3.793616,183140,3.853202,3.853202,0.766729 +Honeywell International Inc.,HON,1/7/71,3.873064,3.873064,373203,3.992235,3.952511,0.7864907 +Honeywell International Inc.,HON,1/8/71,3.932649,3.952511,804934,4.031959,4.031959,0.8022995 +Honeywell International Inc.,HON,1/11/71,3.992235,4.031959,382643,4.05182,4.05182,0.8062508 +Honeywell International Inc.,HON,1/12/71,4.031959,4.05182,172441,4.071682,4.05182,0.8062508 +Honeywell International Inc.,HON,1/13/71,4.05182,4.05182,281947,4.170992,4.091544,0.8141566 +Honeywell International Inc.,HON,1/14/71,4.012097,4.091544,157337,4.111406,4.091544,0.8141566 +Honeywell International Inc.,HON,1/15/71,4.031959,4.091544,346141,4.131268,4.071682,0.8102037 +Honeywell International Inc.,HON,1/18/71,3.972373,4.05182,181881,4.05182,3.972373,0.7904423 +Honeywell International Inc.,HON,1/19/71,3.773754,3.972373,218383,3.972373,3.952511,0.7864907 +Honeywell International Inc.,HON,1/20/71,3.734031,3.892926,149155,3.892926,3.892926,0.7746334 +Honeywell International Inc.,HON,1/21/71,3.853202,3.892926,150414,3.952511,3.932649,0.7825382 +Honeywell International Inc.,HON,1/22/71,3.952511,3.952511,136568,4.012097,3.952511,0.7864907 +Honeywell International Inc.,HON,1/25/71,3.853202,3.952511,135310,3.972373,3.892926,0.7746334 +Honeywell International Inc.,HON,1/26/71,3.853202,3.892926,98178,3.952511,3.892926,0.7746334 +Honeywell International Inc.,HON,1/27/71,3.83334,3.892926,122723,3.932649,3.853202,0.766729 +Honeywell International Inc.,HON,1/28/71,3.813478,3.853202,113282,3.892926,3.892926,0.7746334 +Honeywell International Inc.,HON,1/29/71,3.892926,3.892926,53494,3.932649,3.912787,0.778586 +Honeywell International Inc.,HON,2/1/71,3.932649,3.932649,186916,4.031959,4.012097,0.7983468 +Honeywell International Inc.,HON,2/2/71,4.012097,4.012097,246075,4.111406,4.091544,0.8141566 +Honeywell International Inc.,HON,2/3/71,4.091544,4.091544,283835,4.409334,4.409334,0.87739193 +Honeywell International Inc.,HON,2/4/71,4.270301,4.36961,495296,4.36961,4.290163,0.8630081 +Honeywell International Inc.,HON,2/5/71,4.270301,4.290163,202650,4.349748,4.349748,0.8749939 +Honeywell International Inc.,HON,2/8/71,4.310025,4.349748,133422,4.389472,4.349748,0.8749939 +Honeywell International Inc.,HON,2/9/71,4.310025,4.349748,174329,4.429196,4.429196,0.8909753 +Honeywell International Inc.,HON,2/10/71,4.290163,4.36961,241669,4.36961,4.36961,0.8789897 +Honeywell International Inc.,HON,2/11/71,4.290163,4.36961,274395,4.449058,4.449058,0.89497167 +Honeywell International Inc.,HON,2/12/71,4.409334,4.449058,256773,4.488782,4.449058,0.89497167 +Honeywell International Inc.,HON,2/16/71,4.449058,4.449058,228453,4.528505,4.528505,0.91095275 +Honeywell International Inc.,HON,2/17/71,4.488782,4.528505,166777,4.548367,4.548367,0.9149478 +Honeywell International Inc.,HON,2/18/71,4.508643,4.548367,152931,4.568229,4.568229,0.91894376 +Honeywell International Inc.,HON,2/19/71,4.46892,4.548367,212719,4.548367,4.508643,0.90695727 +Honeywell International Inc.,HON,2/22/71,4.389472,4.46892,306492,4.46892,4.449058,0.89497167 +Honeywell International Inc.,HON,2/23/71,4.409334,4.449058,215237,4.46892,4.449058,0.89497167 +Honeywell International Inc.,HON,2/24/71,4.449058,4.449058,139715,4.548367,4.548367,0.9149478 +Honeywell International Inc.,HON,2/25/71,4.568229,4.568229,168036,4.607953,4.568229,0.91894376 +Honeywell International Inc.,HON,2/26/71,4.488782,4.568229,96919,4.588091,4.508643,0.90695727 +Honeywell International Inc.,HON,3/1/71,4.429196,4.488782,101325,4.488782,4.488782,0.9029622 +Honeywell International Inc.,HON,3/2/71,4.449058,4.46892,77410,4.46892,4.449058,0.89497167 +Honeywell International Inc.,HON,3/3/71,4.429196,4.449058,95031,4.46892,4.429196,0.8909753 +Honeywell International Inc.,HON,3/4/71,4.36961,4.429196,89367,4.449058,4.449058,0.89497167 +Honeywell International Inc.,HON,3/5/71,4.290163,4.429196,91885,4.429196,4.36961,0.8789897 +Honeywell International Inc.,HON,3/8/71,4.310025,4.36961,106989,4.36961,4.349748,0.8749939 +Honeywell International Inc.,HON,3/9/71,4.349748,4.349748,88109,4.429196,4.349748,0.8749939 +Honeywell International Inc.,HON,3/10/71,4.290163,4.349748,144120,4.36961,4.329887,0.87099886 +Honeywell International Inc.,HON,3/11/71,4.290163,4.329887,223418,4.528505,4.449058,0.89497167 +Honeywell International Inc.,HON,3/12/71,4.429196,4.449058,77410,4.46892,4.449058,0.89497167 +Honeywell International Inc.,HON,3/15/71,4.449058,4.449058,70487,4.508643,4.508643,0.90695727 +Honeywell International Inc.,HON,3/16/71,4.429196,4.508643,189433,4.528505,4.449058,0.89497167 +Honeywell International Inc.,HON,3/17/71,4.36961,4.449058,107618,4.449058,4.449058,0.89497167 +Honeywell International Inc.,HON,3/18/71,4.36961,4.449058,140344,4.46892,4.409334,0.88698107 +Honeywell International Inc.,HON,3/19/71,4.250439,4.409334,115800,4.409334,4.250439,0.8550172 +Honeywell International Inc.,HON,3/22/71,4.230577,4.250439,97549,4.349748,4.310025,0.8670033 +Honeywell International Inc.,HON,3/23/71,4.290163,4.310025,65452,4.349748,4.329887,0.87099886 +Honeywell International Inc.,HON,3/24/71,4.310025,4.329887,120205,4.389472,4.329887,0.87099886 +Honeywell International Inc.,HON,3/25/71,4.290163,4.310025,113912,4.310025,4.290163,0.8630081 +Honeywell International Inc.,HON,3/26/71,4.250439,4.290163,98807,4.310025,4.290163,0.8630081 +Honeywell International Inc.,HON,3/29/71,4.250439,4.290163,89997,4.329887,4.270301,0.8590128 +Honeywell International Inc.,HON,3/30/71,4.190854,4.230577,157966,4.230577,4.210715,0.84702635 +Honeywell International Inc.,HON,3/31/71,4.210715,4.210715,52236,4.250439,4.210715,0.84702635 +Honeywell International Inc.,HON,4/1/71,4.230577,4.230577,101954,4.270301,4.230577,0.8510214 +Honeywell International Inc.,HON,4/2/71,4.210715,4.230577,118317,4.250439,4.210715,0.84702635 +Honeywell International Inc.,HON,4/5/71,4.170992,4.210715,92514,4.230577,4.190854,0.8430311 +Honeywell International Inc.,HON,4/6/71,4.170992,4.190854,132792,4.290163,4.290163,0.8630081 +Honeywell International Inc.,HON,4/7/71,4.250439,4.290163,116429,4.329887,4.310025,0.8670033 +Honeywell International Inc.,HON,4/8/71,4.290163,4.310025,69857,4.349748,4.349748,0.8749939 +Honeywell International Inc.,HON,4/12/71,4.310025,4.349748,202650,4.449058,4.409334,0.88698107 +Honeywell International Inc.,HON,4/13/71,4.488782,4.488782,152302,4.508643,4.488782,0.9029622 +Honeywell International Inc.,HON,4/14/71,4.528505,4.528505,414110,4.727124,4.707262,0.9469111 +Honeywell International Inc.,HON,4/15/71,4.707262,4.707262,271248,4.766848,4.746986,0.9549024 +Honeywell International Inc.,HON,4/16/71,4.707262,4.746986,168665,4.766848,4.746986,0.9549024 +Honeywell International Inc.,HON,4/19/71,4.707262,4.746986,174958,4.826433,4.806571,0.966889 +Honeywell International Inc.,HON,4/20/71,4.588091,4.6874,241669,4.6874,4.588091,0.9229394 +Honeywell International Inc.,HON,4/21/71,4.548367,4.588091,176846,4.647676,4.627815,0.9309296 +Honeywell International Inc.,HON,4/22/71,4.588091,4.627815,85591,4.627815,4.607953,0.9269346 +Honeywell International Inc.,HON,4/23/71,4.627815,4.627815,197615,4.766848,4.727124,0.9509065 +Honeywell International Inc.,HON,4/26/71,4.6874,4.727124,133422,4.786709,4.786709,0.9628934 +Honeywell International Inc.,HON,4/27/71,4.6874,4.786709,137827,4.826433,4.707262,0.9469111 +Honeywell International Inc.,HON,4/28/71,4.707262,4.707262,166148,4.826433,4.806571,0.966889 +Honeywell International Inc.,HON,4/29/71,4.6874,4.786709,86850,4.786709,4.707262,0.9469111 +Honeywell International Inc.,HON,4/30/71,4.667538,4.707262,89367,4.746986,4.727124,0.9509065 +Honeywell International Inc.,HON,5/3/71,4.627815,4.6874,65452,4.6874,4.627815,0.9309296 +Honeywell International Inc.,HON,5/4/71,4.647676,4.647676,105730,4.746986,4.727124,0.9608038 +Honeywell International Inc.,HON,5/5/71,4.6874,4.727124,207055,4.886019,4.886019,0.9931004 +Honeywell International Inc.,HON,5/6/71,4.925743,4.925743,451871,5.124361,5.084637,1.0334694 +Honeywell International Inc.,HON,5/7/71,5.044914,5.084637,339218,5.124361,5.084637,1.0334694 +Honeywell International Inc.,HON,5/10/71,5.044914,5.084637,142232,5.124361,5.084637,1.0334694 +Honeywell International Inc.,HON,5/11/71,5.064776,5.084637,173070,5.104499,5.084637,1.0334694 +Honeywell International Inc.,HON,5/12/71,5.084637,5.084637,176846,5.183947,5.183947,1.0536547 +Honeywell International Inc.,HON,5/13/71,5.183947,5.183947,337330,5.342842,5.283256,1.0738395 +Honeywell International Inc.,HON,5/14/71,5.32298,5.32298,326002,5.422289,5.362704,1.0899885 +Honeywell International Inc.,HON,5/17/71,4.806571,5.362704,180623,5.362704,5.064776,1.0294323 +Honeywell International Inc.,HON,5/18/71,4.945604,5.064776,153561,5.124361,5.025052,1.0213593 +Honeywell International Inc.,HON,5/19/71,4.925743,5.00519,207055,5.00519,4.945604,1.0052108 +Honeywell International Inc.,HON,5/20/71,5.00519,5.00519,135939,5.084637,5.025052,1.0213593 +Honeywell International Inc.,HON,5/21/71,5.00519,5.025052,81186,5.064776,5.00519,1.0173217 +Honeywell International Inc.,HON,5/24/71,4.945604,5.00519,79927,5.044914,4.985328,1.013285 +Honeywell International Inc.,HON,5/25/71,4.925743,4.985328,86221,4.985328,4.965466,1.0092475 +Honeywell International Inc.,HON,5/26/71,4.727124,4.945604,129016,4.945604,4.746986,0.9648405 +Honeywell International Inc.,HON,5/27/71,4.746986,4.746986,69228,4.806571,4.806571,0.9769517 +Honeywell International Inc.,HON,5/28/71,4.806571,4.806571,58529,4.866157,4.826433,0.9809891 +Honeywell International Inc.,HON,6/1/71,4.766848,4.826433,69228,4.846295,4.806571,0.9769517 +Honeywell International Inc.,HON,6/2/71,4.826433,4.826433,100066,4.925743,4.846295,0.98502594 +Honeywell International Inc.,HON,6/3/71,4.905881,4.905881,120835,5.144223,5.144223,1.0455806 +Honeywell International Inc.,HON,6/4/71,5.025052,5.104499,90626,5.104499,5.044914,1.0253962 +Honeywell International Inc.,HON,6/7/71,4.985328,5.044914,57900,5.044914,5.025052,1.0213593 +Honeywell International Inc.,HON,6/8/71,5.00519,5.025052,53494,5.064776,5.00519,1.0173217 +Honeywell International Inc.,HON,6/9/71,4.965466,5.00519,128387,5.025052,5.025052,1.0213593 +Honeywell International Inc.,HON,6/10/71,5.025052,5.025052,75522,5.104499,5.064776,1.0294323 +Honeywell International Inc.,HON,6/11/71,5.025052,5.064776,96290,5.124361,5.104499,1.0375068 +Honeywell International Inc.,HON,6/14/71,5.104499,5.104499,168665,5.144223,5.104499,1.0375068 +Honeywell International Inc.,HON,6/15/71,5.044914,5.104499,251739,5.124361,5.084637,1.0334694 +Honeywell International Inc.,HON,6/16/71,5.044914,5.084637,129016,5.144223,5.144223,1.0455806 +Honeywell International Inc.,HON,6/17/71,5.144223,5.144223,91255,5.183947,5.164085,1.0496173 +Honeywell International Inc.,HON,6/18/71,4.985328,5.164085,130904,5.164085,5.025052,1.0213593 +Honeywell International Inc.,HON,6/21/71,4.806571,4.945604,159854,4.945604,4.866157,0.9890628 +Honeywell International Inc.,HON,6/22/71,4.806571,4.866157,187545,5.00519,4.925743,1.0011737 +Honeywell International Inc.,HON,6/23/71,4.925743,4.925743,79927,4.985328,4.965466,1.0092475 +Honeywell International Inc.,HON,6/24/71,4.945604,4.965466,42166,5.044914,5.00519,1.0173217 +Honeywell International Inc.,HON,6/25/71,5.00519,5.00519,67340,5.044914,5.044914,1.0253962 +Honeywell International Inc.,HON,6/28/71,4.945604,5.044914,87479,5.044914,5.044914,1.0253962 +Honeywell International Inc.,HON,6/29/71,4.965466,5.044914,66081,5.044914,5.00519,1.0173217 +Honeywell International Inc.,HON,6/30/71,5.00519,5.00519,98178,5.104499,5.104499,1.0375068 +Honeywell International Inc.,HON,7/1/71,5.044914,5.104499,64193,5.144223,5.104499,1.0375068 +Honeywell International Inc.,HON,7/2/71,4.965466,5.104499,72375,5.104499,4.985328,1.013285 +Honeywell International Inc.,HON,7/6/71,5.044914,5.044914,87479,5.124361,5.124361,1.0415437 +Honeywell International Inc.,HON,7/7/71,5.084637,5.124361,112024,5.183947,5.183947,1.0536547 +Honeywell International Inc.,HON,7/8/71,5.164085,5.183947,179993,5.303118,5.263394,1.0698032 +Honeywell International Inc.,HON,7/9/71,5.263394,5.263394,122723,5.303118,5.303118,1.0778773 +Honeywell International Inc.,HON,7/12/71,5.303118,5.303118,98807,5.342842,5.32298,1.0819136 +Honeywell International Inc.,HON,7/13/71,5.084637,5.32298,293276,5.32298,5.243532,1.0657657 +Honeywell International Inc.,HON,7/14/71,5.203809,5.243532,112653,5.283256,5.283256,1.0738395 +Honeywell International Inc.,HON,7/15/71,5.243532,5.283256,54753,5.32298,5.243532,1.0657657 +Honeywell International Inc.,HON,7/16/71,5.243532,5.243532,88109,5.32298,5.243532,1.0657657 +Honeywell International Inc.,HON,7/19/71,5.183947,5.243532,71746,5.263394,5.223671,1.0617287 +Honeywell International Inc.,HON,7/20/71,5.223671,5.223671,142862,5.283256,5.243532,1.0657657 +Honeywell International Inc.,HON,7/21/71,5.243532,5.243532,56012,5.283256,5.263394,1.0698032 +Honeywell International Inc.,HON,7/22/71,5.243532,5.263394,140974,5.303118,5.243532,1.0657657 +Honeywell International Inc.,HON,7/23/71,5.124361,5.223671,36502,5.223671,5.124361,1.0415437 +Honeywell International Inc.,HON,7/26/71,5.025052,5.124361,67340,5.183947,5.025052,1.0213593 +Honeywell International Inc.,HON,7/27/71,4.945604,5.025052,69857,5.044914,4.945604,1.0052108 +Honeywell International Inc.,HON,7/28/71,4.945604,4.945604,68599,5.025052,5.00519,1.0173217 +Honeywell International Inc.,HON,7/29/71,4.925743,5.00519,118947,5.025052,4.925743,1.0011737 +Honeywell International Inc.,HON,7/30/71,4.826433,4.925743,89997,4.925743,4.826433,0.9809891 +Honeywell International Inc.,HON,8/2/71,4.766848,4.826433,72375,4.846295,4.786709,0.97291493 +Honeywell International Inc.,HON,8/3/71,4.707262,4.786709,107618,4.826433,4.707262,0.9567664 +Honeywell International Inc.,HON,8/4/71,4.607953,4.6874,74892,4.6874,4.667538,0.9583992 +Honeywell International Inc.,HON,8/5/71,4.647676,4.667538,47201,4.6874,4.6874,0.9624769 +Honeywell International Inc.,HON,8/6/71,4.647676,4.6874,21398,4.707262,4.647676,0.95432013 +Honeywell International Inc.,HON,8/9/71,4.627815,4.647676,69228,4.6874,4.647676,0.95432013 +Honeywell International Inc.,HON,8/10/71,4.627815,4.647676,56641,4.727124,4.647676,0.95432013 +Honeywell International Inc.,HON,8/11/71,4.667538,4.667538,47201,4.766848,4.746986,0.97471136 +Honeywell International Inc.,HON,8/12/71,4.786709,4.786709,83074,4.886019,4.826433,0.9910252 +Honeywell International Inc.,HON,8/13/71,4.806571,4.826433,33985,4.866157,4.806571,0.98694646 +Honeywell International Inc.,HON,8/16/71,5.164085,5.164085,310897,5.283256,5.164085,1.0603554 +Honeywell International Inc.,HON,8/17/71,5.104499,5.164085,147267,5.243532,5.183947,1.064434 +Honeywell International Inc.,HON,8/18/71,5.124361,5.183947,112024,5.243532,5.164085,1.0603554 +Honeywell International Inc.,HON,8/19/71,4.985328,5.164085,83703,5.164085,4.985328,1.0236514 +Honeywell International Inc.,HON,8/20/71,4.826433,4.985328,88109,5.044914,4.945604,1.0154946 +Honeywell International Inc.,HON,8/23/71,4.925743,4.945604,81186,5.084637,5.064776,1.0399636 +Honeywell International Inc.,HON,8/24/71,5.025052,5.064776,60417,5.104499,5.064776,1.0399636 +Honeywell International Inc.,HON,8/25/71,5.084637,5.084637,121464,5.223671,5.084637,1.0440425 +Honeywell International Inc.,HON,8/26/71,5.084637,5.084637,58529,5.223671,5.203809,1.0685123 +Honeywell International Inc.,HON,8/27/71,5.203809,5.203809,86850,5.283256,5.203809,1.0685123 +Honeywell International Inc.,HON,8/30/71,5.164085,5.203809,79927,5.263394,5.243532,1.076669 +Honeywell International Inc.,HON,8/31/71,5.223671,5.243532,83074,5.283256,5.283256,1.0848255 +Honeywell International Inc.,HON,9/1/71,5.283256,5.283256,292646,5.422289,5.402427,1.1092951 +Honeywell International Inc.,HON,9/2/71,5.402427,5.402427,132792,5.462013,5.442151,1.1174517 +Honeywell International Inc.,HON,9/3/71,5.422289,5.442151,59788,5.462013,5.442151,1.1174517 +Honeywell International Inc.,HON,9/7/71,5.442151,5.442151,142862,5.501737,5.501737,1.1296872 +Honeywell International Inc.,HON,9/8/71,5.422289,5.462013,84332,5.462013,5.462013,1.1215309 +Honeywell International Inc.,HON,9/9/71,5.422289,5.462013,159225,5.481875,5.442151,1.1174517 +Honeywell International Inc.,HON,9/10/71,5.263394,5.402427,147267,5.402427,5.402427,1.1092951 +Honeywell International Inc.,HON,9/13/71,5.283256,5.402427,79298,5.442151,5.342842,1.0970601 +Honeywell International Inc.,HON,9/14/71,5.263394,5.32298,71116,5.32298,5.32298,1.0929823 +Honeywell International Inc.,HON,9/15/71,5.283256,5.32298,67340,5.342842,5.303118,1.0889045 +Honeywell International Inc.,HON,9/16/71,5.263394,5.303118,37131,5.32298,5.263394,1.0807481 +Honeywell International Inc.,HON,9/17/71,5.223671,5.263394,37761,5.303118,5.243532,1.076669 +Honeywell International Inc.,HON,9/20/71,5.203809,5.243532,57271,5.283256,5.243532,1.076669 +Honeywell International Inc.,HON,9/21/71,5.203809,5.243532,92514,5.283256,5.283256,1.0848255 +Honeywell International Inc.,HON,9/22/71,5.223671,5.263394,62305,5.263394,5.223671,1.0725908 +Honeywell International Inc.,HON,9/23/71,5.084637,5.203809,73004,5.203809,5.144223,1.0562774 +Honeywell International Inc.,HON,9/24/71,5.144223,5.144223,66081,5.223671,5.164085,1.0603554 +Honeywell International Inc.,HON,9/27/71,5.144223,5.164085,95031,5.203809,5.164085,1.0603554 +Honeywell International Inc.,HON,9/28/71,5.144223,5.164085,49089,5.183947,5.144223,1.0562774 +Honeywell International Inc.,HON,9/29/71,5.104499,5.144223,22027,5.164085,5.164085,1.0603554 +Honeywell International Inc.,HON,9/30/71,5.124361,5.164085,136568,5.223671,5.144223,1.0562774 +Honeywell International Inc.,HON,10/1/71,5.144223,5.144223,261808,5.183947,5.144223,1.0562774 +Honeywell International Inc.,HON,10/4/71,5.144223,5.144223,64193,5.203809,5.144223,1.0562774 +Honeywell International Inc.,HON,10/5/71,5.164085,5.164085,72375,5.203809,5.164085,1.0603554 +Honeywell International Inc.,HON,10/6/71,5.144223,5.164085,124611,5.203809,5.183947,1.064434 +Honeywell International Inc.,HON,10/7/71,5.203809,5.203809,102584,5.283256,5.263394,1.0807481 +Honeywell International Inc.,HON,10/8/71,5.243532,5.263394,72375,5.283256,5.243532,1.076669 +Honeywell International Inc.,HON,10/11/71,5.223671,5.243532,35243,5.283256,5.223671,1.0725908 +Honeywell International Inc.,HON,10/12/71,5.243532,5.243532,119576,5.32298,5.263394,1.0807481 +Honeywell International Inc.,HON,10/13/71,5.283256,5.283256,68599,5.303118,5.283256,1.0848255 +Honeywell International Inc.,HON,10/14/71,5.203809,5.263394,73004,5.263394,5.223671,1.0725908 +Honeywell International Inc.,HON,10/15/71,5.00519,5.203809,156707,5.203809,5.044914,1.0358865 +Honeywell International Inc.,HON,10/18/71,5.064776,5.064776,26433,5.084637,5.064776,1.0399636 +Honeywell International Inc.,HON,10/19/71,4.6874,5.064776,565153,5.064776,4.727124,0.9706336 +Honeywell International Inc.,HON,10/20/71,4.568229,4.6874,137827,4.6874,4.627815,0.9502423 +Honeywell International Inc.,HON,10/21/71,4.528505,4.607953,32097,4.607953,4.548367,0.93392897 +Honeywell International Inc.,HON,10/22/71,4.548367,4.548367,47830,4.647676,4.627815,0.9502423 +Honeywell International Inc.,HON,10/25/71,4.528505,4.627815,36502,4.647676,4.588091,0.94208556 +Honeywell International Inc.,HON,10/26/71,4.508643,4.588091,164889,4.607953,4.528505,0.9298506 +Honeywell International Inc.,HON,10/27/71,4.36961,4.46892,266214,4.46892,4.36961,0.89722425 +Honeywell International Inc.,HON,10/28/71,4.131268,4.290163,86221,4.290163,4.270301,0.8768328 +Honeywell International Inc.,HON,10/29/71,4.270301,4.270301,490890,4.409334,4.36961,0.89722425 +Honeywell International Inc.,HON,11/1/71,4.36961,4.36961,74263,4.449058,4.36961,0.89722425 +Honeywell International Inc.,HON,11/2/71,4.349748,4.36961,49089,4.409334,4.409334,0.9053812 +Honeywell International Inc.,HON,11/3/71,4.389472,4.409334,57900,4.488782,4.449058,0.9135378 +Honeywell International Inc.,HON,11/4/71,4.329887,4.449058,71116,4.568229,4.36961,0.9069421 +Honeywell International Inc.,HON,11/5/71,4.310025,4.36961,23286,4.36961,4.349748,0.902819 +Honeywell International Inc.,HON,11/8/71,4.290163,4.349748,54124,4.409334,4.349748,0.902819 +Honeywell International Inc.,HON,11/9/71,4.329887,4.349748,76151,4.389472,4.329887,0.89869696 +Honeywell International Inc.,HON,11/10/71,4.310025,4.329887,35873,4.349748,4.310025,0.89457446 +Honeywell International Inc.,HON,11/11/71,4.131268,4.290163,52865,4.290163,4.131268,0.85747164 +Honeywell International Inc.,HON,11/12/71,4.05182,4.131268,42166,4.131268,4.131268,0.85747164 +Honeywell International Inc.,HON,11/15/71,4.131268,4.131268,86221,4.230577,4.131268,0.85747164 +Honeywell International Inc.,HON,11/16/71,4.071682,4.131268,40278,4.230577,4.190854,0.8698392 +Honeywell International Inc.,HON,11/17/71,4.210715,4.210715,62305,4.250439,4.250439,0.8822062 +Honeywell International Inc.,HON,11/18/71,4.230577,4.250439,47830,4.310025,4.230577,0.8780842 +Honeywell International Inc.,HON,11/19/71,4.170992,4.230577,56641,4.250439,4.210715,0.8739618 +Honeywell International Inc.,HON,11/22/71,4.071682,4.210715,67340,4.210715,4.071682,0.8451043 +Honeywell International Inc.,HON,11/23/71,3.912787,4.05182,81815,4.05182,4.012097,0.83273757 +Honeywell International Inc.,HON,11/24/71,3.972373,4.012097,95031,4.170992,4.131268,0.85747164 +Honeywell International Inc.,HON,11/26/71,4.170992,4.170992,56641,4.290163,4.270301,0.88632965 +Honeywell International Inc.,HON,11/29/71,4.290163,4.290163,169294,4.36961,4.36961,0.9069421 +Honeywell International Inc.,HON,11/30/71,4.36961,4.36961,54753,4.449058,4.36961,0.9069421 +Honeywell International Inc.,HON,12/1/71,4.449058,4.449058,162371,4.627815,4.508643,0.9357991 +Honeywell International Inc.,HON,12/2/71,4.449058,4.508643,116429,4.548367,4.488782,0.93167657 +Honeywell International Inc.,HON,12/3/71,4.449058,4.488782,78039,4.488782,4.488782,0.93167657 +Honeywell International Inc.,HON,12/6/71,4.488782,4.488782,103842,4.568229,4.488782,0.93167657 +Honeywell International Inc.,HON,12/7/71,4.488782,4.488782,95661,4.528505,4.488782,0.93167657 +Honeywell International Inc.,HON,12/8/71,4.488782,4.488782,37761,4.548367,4.528505,0.93992114 +Honeywell International Inc.,HON,12/9/71,4.488782,4.528505,57271,4.528505,4.488782,0.93167657 +Honeywell International Inc.,HON,12/10/71,4.488782,4.488782,32097,4.528505,4.488782,0.93167657 +Honeywell International Inc.,HON,12/13/71,4.46892,4.488782,101954,4.548367,4.488782,0.93167657 +Honeywell International Inc.,HON,12/14/71,4.46892,4.488782,62305,4.528505,4.488782,0.93167657 +Honeywell International Inc.,HON,12/15/71,4.449058,4.488782,57900,4.508643,4.508643,0.9357991 +Honeywell International Inc.,HON,12/16/71,4.46892,4.508643,192580,4.568229,4.46892,0.9275538 +Honeywell International Inc.,HON,12/17/71,4.389472,4.46892,83703,4.488782,4.389472,0.91106415 +Honeywell International Inc.,HON,12/20/71,4.329887,4.389472,222789,4.568229,4.568229,0.9481664 +Honeywell International Inc.,HON,12/21/71,4.528505,4.568229,313415,4.707262,4.707262,0.97702354 +Honeywell International Inc.,HON,12/22/71,4.568229,4.707262,95031,4.707262,4.568229,0.9481664 +Honeywell International Inc.,HON,12/23/71,4.508643,4.568229,138456,4.607953,4.568229,0.9481664 +Honeywell International Inc.,HON,12/27/71,4.488782,4.568229,135939,4.627815,4.568229,0.9481664 +Honeywell International Inc.,HON,12/28/71,4.508643,4.568229,83703,4.588091,4.568229,0.9481664 +Honeywell International Inc.,HON,12/29/71,4.548367,4.568229,93773,4.588091,4.588091,0.95228916 +Honeywell International Inc.,HON,12/30/71,4.548367,4.588091,85591,4.607953,4.588091,0.95228916 +Honeywell International Inc.,HON,12/31/71,4.588091,4.588091,64823,4.647676,4.627815,0.9605346 +Honeywell International Inc.,HON,1/3/72,4.607953,4.627815,137827,4.6874,4.607953,0.9564114 +Honeywell International Inc.,HON,1/4/72,4.528505,4.607953,59159,4.627815,4.568229,0.9481664 +Honeywell International Inc.,HON,1/5/72,4.607953,4.607953,407817,4.6874,4.647676,0.9646563 +Honeywell International Inc.,HON,1/6/72,4.707262,4.707262,112024,4.766848,4.766848,0.98939097 +Honeywell International Inc.,HON,1/7/72,4.667538,4.766848,70487,4.826433,4.707262,0.97702354 +Honeywell International Inc.,HON,1/10/72,4.647676,4.707262,38390,4.727124,4.727124,0.9811465 +Honeywell International Inc.,HON,1/11/72,4.667538,4.727124,48460,4.746986,4.667538,0.96877867 +Honeywell International Inc.,HON,1/12/72,4.647676,4.667538,69857,4.727124,4.647676,0.9646563 +Honeywell International Inc.,HON,1/13/72,4.627815,4.647676,77410,4.707262,4.6874,0.9729011 +Honeywell International Inc.,HON,1/14/72,4.627815,4.6874,28950,4.707262,4.6874,0.9729011 +Honeywell International Inc.,HON,1/17/72,4.707262,4.707262,46572,4.727124,4.727124,0.9811465 +Honeywell International Inc.,HON,1/18/72,4.6874,4.727124,79927,4.766848,4.707262,0.97702354 +Honeywell International Inc.,HON,1/19/72,4.6874,4.707262,227194,4.766848,4.766848,0.98939097 +Honeywell International Inc.,HON,1/20/72,4.727124,4.766848,40278,4.786709,4.727124,0.9811465 +Honeywell International Inc.,HON,1/21/72,4.766848,4.766848,52236,4.846295,4.826433,1.001758 +Honeywell International Inc.,HON,1/24/72,4.766848,4.826433,44684,4.866157,4.786709,0.9935141 +Honeywell International Inc.,HON,1/25/72,4.727124,4.786709,101954,4.806571,4.766848,0.98939097 +Honeywell International Inc.,HON,1/26/72,4.786709,4.786709,73004,4.806571,4.786709,0.9935141 +Honeywell International Inc.,HON,1/27/72,4.786709,4.786709,40278,4.826433,4.826433,1.001758 +Honeywell International Inc.,HON,1/28/72,4.925743,4.925743,80556,5.00519,5.00519,1.0388602 +Honeywell International Inc.,HON,1/31/72,5.025052,5.025052,67340,5.124361,5.104499,1.0594723 +Honeywell International Inc.,HON,2/1/72,5.104499,5.104499,60417,5.144223,5.104499,1.0594723 +Honeywell International Inc.,HON,2/2/72,5.084637,5.104499,123352,5.144223,5.104499,1.0594723 +Honeywell International Inc.,HON,2/3/72,5.084637,5.104499,57271,5.144223,5.104499,1.0594723 +Honeywell International Inc.,HON,2/4/72,4.945604,5.084637,54753,5.084637,5.084637,1.0652989 +Honeywell International Inc.,HON,2/7/72,4.965466,5.084637,283206,5.104499,4.965466,1.0403317 +Honeywell International Inc.,HON,2/8/72,4.886019,4.965466,50977,4.965466,4.925743,1.0320084 +Honeywell International Inc.,HON,2/9/72,4.925743,4.925743,39649,4.965466,4.945604,1.0361696 +Honeywell International Inc.,HON,2/10/72,4.925743,4.945604,63564,4.985328,4.925743,1.0320084 +Honeywell International Inc.,HON,2/11/72,4.727124,4.846295,54124,4.846295,4.766848,0.9987182 +Honeywell International Inc.,HON,2/14/72,4.647676,4.766848,25174,4.766848,4.647676,0.97374994 +Honeywell International Inc.,HON,2/15/72,4.647676,4.647676,200132,4.766848,4.746986,0.9945565 +Honeywell International Inc.,HON,2/16/72,4.727124,4.746986,191321,4.826433,4.786709,1.0028789 +Honeywell International Inc.,HON,2/17/72,4.727124,4.786709,50348,4.886019,4.727124,0.99039584 +Honeywell International Inc.,HON,2/18/72,4.6874,4.727124,108877,4.746986,4.6874,0.9820725 +Honeywell International Inc.,HON,2/22/72,4.727124,4.727124,50977,4.806571,4.786709,1.0028789 +Honeywell International Inc.,HON,2/23/72,4.707262,4.786709,97549,4.786709,4.727124,0.99039584 +Honeywell International Inc.,HON,2/24/72,4.727124,4.727124,47201,4.786709,4.766848,0.9987182 +Honeywell International Inc.,HON,2/25/72,4.707262,4.766848,57900,4.766848,4.746986,0.9945565 +Honeywell International Inc.,HON,2/28/72,4.727124,4.746986,37761,4.766848,4.766848,0.9987182 +Honeywell International Inc.,HON,2/29/72,4.746986,4.766848,54753,4.786709,4.766848,0.9987182 +Honeywell International Inc.,HON,3/1/72,4.766848,4.766848,55383,4.846295,4.786709,1.0028789 +Honeywell International Inc.,HON,3/2/72,4.786709,4.786709,167406,4.886019,4.806571,1.0070405 +Honeywell International Inc.,HON,3/3/72,4.806571,4.806571,50977,4.905881,4.806571,1.0070405 +Honeywell International Inc.,HON,3/6/72,4.727124,4.806571,67969,4.826433,4.727124,0.99039584 +Honeywell International Inc.,HON,3/7/72,4.607953,4.727124,130275,4.766848,4.6874,0.9820725 +Honeywell International Inc.,HON,3/8/72,4.588091,4.6874,54124,4.707262,4.588091,0.9612663 +Honeywell International Inc.,HON,3/9/72,4.607953,4.607953,54753,4.647676,4.627815,0.9695888 +Honeywell International Inc.,HON,3/10/72,4.607953,4.627815,59788,4.667538,4.607953,0.9654276 +Honeywell International Inc.,HON,3/13/72,4.528505,4.607953,45313,4.627815,4.528505,0.9487818 +Honeywell International Inc.,HON,3/14/72,4.46892,4.528505,76780,4.568229,4.46892,0.93629825 +Honeywell International Inc.,HON,3/15/72,4.46892,4.46892,191951,4.647676,4.647676,0.97374994 +Honeywell International Inc.,HON,3/16/72,4.548367,4.647676,135939,4.707262,4.548367,0.952943 +Honeywell International Inc.,HON,3/17/72,4.548367,4.548367,184399,4.727124,4.667538,0.97791123 +Honeywell International Inc.,HON,3/20/72,4.627815,4.667538,73004,4.746986,4.627815,0.9695888 +Honeywell International Inc.,HON,3/21/72,4.409334,4.607953,86850,4.607953,4.568229,0.9571049 +Honeywell International Inc.,HON,3/22/72,4.607953,4.607953,51606,4.647676,4.607953,0.9654276 +Honeywell International Inc.,HON,3/23/72,4.607953,4.607953,190063,4.826433,4.786709,1.0028789 +Honeywell International Inc.,HON,3/24/72,4.806571,4.806571,151043,4.925743,4.925743,1.0320084 +Honeywell International Inc.,HON,3/27/72,4.806571,4.925743,78039,4.925743,4.806571,1.0070405 +Honeywell International Inc.,HON,3/28/72,4.6874,4.806571,435508,4.846295,4.6874,0.9820725 +Honeywell International Inc.,HON,3/29/72,4.647676,4.6874,152302,4.786709,4.746986,0.9945565 +Honeywell International Inc.,HON,3/30/72,4.727124,4.746986,276913,4.905881,4.905881,1.0278473 +Honeywell International Inc.,HON,4/3/72,4.766848,4.866157,78039,4.866157,4.826433,1.011201 +Honeywell International Inc.,HON,4/4/72,4.766848,4.826433,129645,4.846295,4.846295,1.0153626 +Honeywell International Inc.,HON,4/5/72,4.826433,4.846295,91255,4.866157,4.846295,1.0153626 +Honeywell International Inc.,HON,4/6/72,4.846295,4.846295,138456,4.905881,4.866157,1.0195237 +Honeywell International Inc.,HON,4/7/72,4.846295,4.866157,156707,4.905881,4.905881,1.0278473 +Honeywell International Inc.,HON,4/10/72,4.886019,4.905881,373203,5.203809,5.203809,1.090267 +Honeywell International Inc.,HON,4/11/72,5.223671,5.223671,635640,5.422289,5.422289,1.136042 +Honeywell International Inc.,HON,4/12/72,5.362704,5.422289,869757,5.620908,5.620908,1.177655 +Honeywell International Inc.,HON,4/13/72,5.620908,5.620908,752699,5.720217,5.700355,1.1943005 +Honeywell International Inc.,HON,4/14/72,5.561322,5.700355,323484,5.720217,5.720217,1.1984617 +Honeywell International Inc.,HON,4/17/72,5.700355,5.720217,553196,5.819526,5.819526,1.219268 +Honeywell International Inc.,HON,4/18/72,5.620908,5.819526,280689,5.839388,5.660632,1.1859783 +Honeywell International Inc.,HON,4/19/72,5.402427,5.581184,252368,5.581184,5.54146,1.1610097 +Honeywell International Inc.,HON,4/20/72,5.362704,5.54146,415998,5.561322,5.442151,1.1402028 +Honeywell International Inc.,HON,4/21/72,5.203809,5.442151,129016,5.501737,5.243532,1.0985899 +Honeywell International Inc.,HON,4/24/72,5.203809,5.243532,69228,5.382565,5.362704,1.1235578 +Honeywell International Inc.,HON,4/25/72,5.342842,5.362704,115800,5.481875,5.382565,1.1277188 +Honeywell International Inc.,HON,4/26/72,5.32298,5.382565,144750,5.442151,5.422289,1.136042 +Honeywell International Inc.,HON,4/27/72,5.342842,5.402427,128387,5.402427,5.342842,1.1193957 +Honeywell International Inc.,HON,4/28/72,5.32298,5.342842,69228,5.382565,5.32298,1.1152357 +Honeywell International Inc.,HON,5/1/72,5.164085,5.283256,57271,5.283256,5.164085,1.0819446 +Honeywell International Inc.,HON,5/2/72,5.064776,5.164085,96290,5.283256,5.203809,1.100425 +Honeywell International Inc.,HON,5/3/72,5.164085,5.203809,190692,5.342842,5.164085,1.0920246 +Honeywell International Inc.,HON,5/4/72,5.104499,5.164085,129645,5.203809,5.104499,1.0794246 +Honeywell International Inc.,HON,5/5/72,5.104499,5.104499,210831,5.283256,5.183947,1.0962255 +Honeywell International Inc.,HON,5/8/72,5.084637,5.183947,61676,5.183947,5.164085,1.0920246 +Honeywell International Inc.,HON,5/9/72,5.025052,5.164085,736965,5.243532,5.124361,1.083625 +Honeywell International Inc.,HON,5/10/72,5.044914,5.124361,61047,5.164085,5.164085,1.0920246 +Honeywell International Inc.,HON,5/11/72,5.044914,5.104499,39019,5.104499,5.044914,1.0668243 +Honeywell International Inc.,HON,5/12/72,5.00519,5.044914,62935,5.084637,5.00519,1.0584245 +Honeywell International Inc.,HON,5/15/72,4.925743,5.00519,99437,5.025052,4.925743,1.0416237 +Honeywell International Inc.,HON,5/16/72,4.945604,4.945604,108877,5.044914,5.00519,1.0584245 +Honeywell International Inc.,HON,5/17/72,4.985328,5.00519,136568,5.064776,5.00519,1.0584245 +Honeywell International Inc.,HON,5/18/72,5.025052,5.025052,83074,5.124361,5.104499,1.0794246 +Honeywell International Inc.,HON,5/19/72,5.084637,5.104499,146008,5.203809,5.144223,1.0878251 +Honeywell International Inc.,HON,5/22/72,5.183947,5.183947,130275,5.32298,5.283256,1.1172255 +Honeywell International Inc.,HON,5/23/72,5.263394,5.283256,144750,5.362704,5.263394,1.1130257 +Honeywell International Inc.,HON,5/24/72,5.203809,5.263394,66711,5.303118,5.243532,1.1088252 +Honeywell International Inc.,HON,5/25/72,5.164085,5.243532,60417,5.243532,5.164085,1.0920246 +Honeywell International Inc.,HON,5/26/72,5.124361,5.164085,163001,5.203809,5.164085,1.0920246 +Honeywell International Inc.,HON,5/30/72,4.905881,5.164085,214607,5.164085,4.905881,1.0374225 +Honeywell International Inc.,HON,5/31/72,4.786709,4.905881,413481,4.965466,4.866157,1.0290236 +Honeywell International Inc.,HON,6/1/72,4.886019,4.886019,88109,4.945604,4.945604,1.0458243 +Honeywell International Inc.,HON,6/2/72,4.925743,4.945604,259291,4.985328,4.925743,1.0416237 +Honeywell International Inc.,HON,6/5/72,4.905881,4.925743,93773,4.965466,4.945604,1.0458243 +Honeywell International Inc.,HON,6/6/72,4.945604,4.945604,144120,5.025052,4.985328,1.0542243 +Honeywell International Inc.,HON,6/7/72,4.905881,4.985328,183140,4.985328,4.905881,1.0374225 +Honeywell International Inc.,HON,6/8/72,4.766848,4.905881,73634,4.965466,4.766848,1.0080225 +Honeywell International Inc.,HON,6/9/72,4.647676,4.766848,185657,4.766848,4.766848,1.0080225 +Honeywell International Inc.,HON,6/12/72,4.6874,4.766848,20139,4.766848,4.727124,0.9996234 +Honeywell International Inc.,HON,6/13/72,4.667538,4.727124,96290,4.746986,4.667538,0.9870222 +Honeywell International Inc.,HON,6/14/72,4.667538,4.667538,495925,4.886019,4.766848,1.0080225 +Honeywell International Inc.,HON,6/15/72,4.766848,4.766848,78039,4.826433,4.806571,1.0164227 +Honeywell International Inc.,HON,6/16/72,4.766848,4.806571,30838,4.806571,4.806571,1.0164227 +Honeywell International Inc.,HON,6/19/72,4.707262,4.806571,67340,4.806571,4.727124,0.9996234 +Honeywell International Inc.,HON,6/20/72,4.6874,4.727124,128387,4.766848,4.766848,1.0080225 +Honeywell International Inc.,HON,6/21/72,4.607953,4.766848,132792,4.786709,4.647676,0.9828223 +Honeywell International Inc.,HON,6/22/72,4.548367,4.647676,123352,4.6874,4.6874,0.99122334 +Honeywell International Inc.,HON,6/23/72,4.607953,4.6874,67340,4.727124,4.707262,0.9954219 +Honeywell International Inc.,HON,6/26/72,4.548367,4.6874,100066,4.6874,4.647676,0.9828223 +Honeywell International Inc.,HON,6/27/72,4.607953,4.647676,98807,4.6874,4.667538,0.9870222 +Honeywell International Inc.,HON,6/28/72,4.647676,4.667538,123352,4.727124,4.727124,0.9996234 +Honeywell International Inc.,HON,6/29/72,4.568229,4.6874,123981,4.6874,4.607953,0.974422 +Honeywell International Inc.,HON,6/30/72,4.647676,4.647676,205167,4.707262,4.6874,0.99122334 +Honeywell International Inc.,HON,7/3/72,4.667538,4.6874,118317,4.727124,4.6874,0.99122334 +Honeywell International Inc.,HON,7/5/72,4.6874,4.6874,54753,4.746986,4.6874,0.99122334 +Honeywell International Inc.,HON,7/6/72,4.707262,4.707262,135310,4.806571,4.786709,1.012223 +Honeywell International Inc.,HON,7/7/72,4.786709,4.786709,50348,4.846295,4.786709,1.012223 +Honeywell International Inc.,HON,7/10/72,4.766848,4.786709,64193,4.826433,4.766848,1.0080225 +Honeywell International Inc.,HON,7/11/72,4.647676,4.766848,30838,4.766848,4.6874,0.99122334 +Honeywell International Inc.,HON,7/12/72,4.568229,4.667538,51606,4.667538,4.647676,0.9828223 +Honeywell International Inc.,HON,7/13/72,4.488782,4.607953,38390,4.607953,4.508643,0.9534216 +Honeywell International Inc.,HON,7/14/72,4.46892,4.508643,49089,4.528505,4.46892,0.9450217 +Honeywell International Inc.,HON,7/17/72,4.46892,4.46892,26433,4.568229,4.548367,0.9618219 +Honeywell International Inc.,HON,7/18/72,4.290163,4.488782,167406,4.488782,4.310025,0.9114207 +Honeywell International Inc.,HON,7/19/72,4.290163,4.310025,549420,4.568229,4.310025,0.9114207 +Honeywell International Inc.,HON,7/20/72,4.310025,4.310025,50977,4.349748,4.310025,0.9114207 +Honeywell International Inc.,HON,7/21/72,4.290163,4.310025,151673,4.36961,4.329887,0.91562057 +Honeywell International Inc.,HON,7/24/72,4.409334,4.409334,293905,4.488782,4.449058,0.9408218 +Honeywell International Inc.,HON,7/25/72,4.449058,4.449058,69857,4.568229,4.528505,0.9576217 +Honeywell International Inc.,HON,7/26/72,4.46892,4.528505,57271,4.568229,4.488782,0.94922215 +Honeywell International Inc.,HON,7/27/72,4.488782,4.488782,130275,4.607953,4.488782,0.94922215 +Honeywell International Inc.,HON,7/28/72,4.46892,4.488782,33355,4.528505,4.488782,0.94922215 +Honeywell International Inc.,HON,7/31/72,4.409334,4.488782,64823,4.488782,4.409334,0.93242073 +Honeywell International Inc.,HON,8/1/72,4.429196,4.429196,93143,4.528505,4.449058,0.9408218 +Honeywell International Inc.,HON,8/2/72,4.488782,4.488782,95661,4.568229,4.508643,0.9637478 +Honeywell International Inc.,HON,8/3/72,4.488782,4.508643,60417,4.548367,4.488782,0.9595028 +Honeywell International Inc.,HON,8/4/72,4.46892,4.488782,49718,4.548367,4.528505,0.96799344 +Honeywell International Inc.,HON,8/7/72,4.528505,4.528505,55383,4.588091,4.528505,0.96799344 +Honeywell International Inc.,HON,8/8/72,4.409334,4.528505,117688,4.528505,4.409334,0.9425195 +Honeywell International Inc.,HON,8/9/72,4.449058,4.449058,39019,4.647676,4.607953,0.9849757 +Honeywell International Inc.,HON,8/10/72,4.568229,4.607953,103213,4.667538,4.607953,0.9849757 +Honeywell International Inc.,HON,8/11/72,4.548367,4.607953,152931,4.627815,4.607953,0.9849757 +Honeywell International Inc.,HON,8/14/72,4.647676,4.647676,181252,4.707262,4.6874,1.0019591 +Honeywell International Inc.,HON,8/15/72,4.647676,4.6874,260550,4.707262,4.707262,1.0062033 +Honeywell International Inc.,HON,8/16/72,4.766848,4.766848,183140,4.905881,4.846295,1.0359225 +Honeywell International Inc.,HON,8/17/72,4.766848,4.846295,98178,4.886019,4.846295,1.0359225 +Honeywell International Inc.,HON,8/18/72,4.786709,4.846295,111394,4.866157,4.786709,1.0231861 +Honeywell International Inc.,HON,8/21/72,4.806571,4.806571,89997,4.905881,4.846295,1.0359225 +Honeywell International Inc.,HON,8/22/72,4.806571,4.846295,106989,4.886019,4.866157,1.0401688 +Honeywell International Inc.,HON,8/23/72,4.786709,4.866157,134051,4.886019,4.806571,1.0274314 +Honeywell International Inc.,HON,8/24/72,4.766848,4.806571,91885,4.886019,4.766848,1.0189401 +Honeywell International Inc.,HON,8/25/72,4.766848,4.766848,75522,4.806571,4.786709,1.0231861 +Honeywell International Inc.,HON,8/28/72,4.766848,4.786709,90626,4.846295,4.766848,1.0189401 +Honeywell International Inc.,HON,8/29/72,4.707262,4.766848,69857,4.826433,4.727124,1.01045 +Honeywell International Inc.,HON,8/30/72,4.647676,4.727124,83074,4.766848,4.647676,0.993467 +Honeywell International Inc.,HON,8/31/72,4.627815,4.647676,35873,4.6874,4.6874,1.0019591 +Honeywell International Inc.,HON,9/1/72,4.6874,4.6874,105101,4.766848,4.727124,1.01045 +Honeywell International Inc.,HON,9/5/72,4.707262,4.727124,66081,4.766848,4.746986,1.0146953 +Honeywell International Inc.,HON,9/6/72,4.746986,4.746986,176217,4.826433,4.786709,1.0231861 +Honeywell International Inc.,HON,9/7/72,4.746986,4.786709,28950,4.806571,4.766848,1.0189401 +Honeywell International Inc.,HON,9/8/72,4.707262,4.766848,33985,4.806571,4.707262,1.0062033 +Honeywell International Inc.,HON,9/11/72,4.667538,4.707262,38390,4.766848,4.6874,1.0019591 +Honeywell International Inc.,HON,9/12/72,4.627815,4.6874,40908,4.6874,4.627815,0.98922163 +Honeywell International Inc.,HON,9/13/72,4.588091,4.627815,86850,4.647676,4.607953,0.9849757 +Honeywell International Inc.,HON,9/14/72,4.508643,4.607953,45942,4.607953,4.528505,0.96799344 +Honeywell International Inc.,HON,9/15/72,4.488782,4.528505,69857,4.568229,4.528505,0.96799344 +Honeywell International Inc.,HON,9/18/72,4.46892,4.528505,18880,4.528505,4.488782,0.9595028 +Honeywell International Inc.,HON,9/19/72,4.409334,4.488782,160483,4.568229,4.429196,0.9467655 +Honeywell International Inc.,HON,9/20/72,4.409334,4.429196,65452,4.46892,4.429196,0.9467655 +Honeywell International Inc.,HON,9/21/72,4.429196,4.429196,38390,4.508643,4.508643,0.9637478 +Honeywell International Inc.,HON,9/22/72,4.548367,4.548367,83074,4.607953,4.568229,0.9764842 +Honeywell International Inc.,HON,9/25/72,4.548367,4.568229,31467,4.627815,4.568229,0.9764842 +Honeywell International Inc.,HON,9/26/72,4.568229,4.568229,45942,4.627815,4.627815,0.98922163 +Honeywell International Inc.,HON,9/27/72,4.528505,4.627815,47830,4.647676,4.627815,0.98922163 +Honeywell International Inc.,HON,9/28/72,4.548367,4.607953,39019,4.607953,4.568229,0.9764842 +Honeywell International Inc.,HON,9/29/72,4.488782,4.548367,101954,4.548367,4.528505,0.96799344 +Honeywell International Inc.,HON,10/2/72,4.488782,4.528505,225306,4.548367,4.508643,0.9637478 +Honeywell International Inc.,HON,10/3/72,4.528505,4.528505,40278,4.568229,4.528505,0.96799344 +Honeywell International Inc.,HON,10/4/72,4.528505,4.528505,76780,4.588091,4.548367,0.97223914 +Honeywell International Inc.,HON,10/5/72,4.449058,4.528505,341106,4.528505,4.449058,0.95101154 +Honeywell International Inc.,HON,10/6/72,4.349748,4.449058,156707,4.568229,4.449058,0.95101154 +Honeywell International Inc.,HON,10/9/72,4.210715,4.36961,155449,4.36961,4.349748,0.929783 +Honeywell International Inc.,HON,10/10/72,4.389472,4.389472,176846,4.508643,4.449058,0.95101154 +Honeywell International Inc.,HON,10/11/72,4.389472,4.449058,81815,4.449058,4.449058,0.95101154 +Honeywell International Inc.,HON,10/12/72,4.329887,4.429196,52236,4.429196,4.36961,0.93402946 +Honeywell International Inc.,HON,10/13/72,4.230577,4.36961,590957,4.409334,4.270301,0.9128002 +Honeywell International Inc.,HON,10/16/72,4.310025,4.310025,42796,4.36961,4.310025,0.9212921 +Honeywell International Inc.,HON,10/17/72,4.250439,4.310025,52865,4.36961,4.349748,0.929783 +Honeywell International Inc.,HON,10/18/72,4.310025,4.349748,44054,4.429196,4.329887,0.9255374 +Honeywell International Inc.,HON,10/19/72,4.250439,4.329887,34614,4.329887,4.250439,0.90855503 +Honeywell International Inc.,HON,10/20/72,4.170992,4.250439,60417,4.310025,4.270301,0.9128002 +Honeywell International Inc.,HON,10/23/72,4.190854,4.270301,94402,4.329887,4.190854,0.8958186 +Honeywell International Inc.,HON,10/24/72,4.15113,4.190854,66081,4.230577,4.190854,0.8958186 +Honeywell International Inc.,HON,10/25/72,4.190854,4.190854,66081,4.349748,4.349748,0.929783 +Honeywell International Inc.,HON,10/26/72,4.349748,4.349748,124611,4.46892,4.449058,0.95101154 +Honeywell International Inc.,HON,10/27/72,4.429196,4.449058,66081,4.488782,4.449058,0.95101154 +Honeywell International Inc.,HON,10/30/72,4.429196,4.449058,39019,4.488782,4.488782,0.9595028 +Honeywell International Inc.,HON,10/31/72,4.429196,4.488782,72375,4.488782,4.449058,0.95101154 +Honeywell International Inc.,HON,11/1/72,4.429196,4.449058,74892,4.46892,4.449058,0.9613117 +Honeywell International Inc.,HON,11/2/72,4.409334,4.449058,81815,4.508643,4.508643,0.97418624 +Honeywell International Inc.,HON,11/3/72,4.488782,4.508643,161113,4.727124,4.647676,1.0042269 +Honeywell International Inc.,HON,11/6/72,4.6874,4.6874,193209,4.826433,4.826433,1.0428513 +Honeywell International Inc.,HON,11/8/72,4.766848,4.826433,120835,4.905881,4.806571,1.0385594 +Honeywell International Inc.,HON,11/9/72,4.746986,4.806571,49718,4.826433,4.786709,1.0342683 +Honeywell International Inc.,HON,11/10/72,4.6874,4.786709,154190,4.886019,4.6874,1.0128096 +Honeywell International Inc.,HON,11/13/72,4.6874,4.6874,156078,4.806571,4.707262,1.0171013 +Honeywell International Inc.,HON,11/14/72,4.707262,4.707262,218383,4.806571,4.766848,1.0299764 +Honeywell International Inc.,HON,11/15/72,4.727124,4.766848,119576,4.846295,4.746986,1.0256846 +Honeywell International Inc.,HON,11/16/72,4.727124,4.746986,56641,4.766848,4.727124,1.0213935 +Honeywell International Inc.,HON,11/17/72,4.707262,4.727124,108877,4.786709,4.786709,1.0342683 +Honeywell International Inc.,HON,11/20/72,4.727124,4.786709,74892,4.826433,4.826433,1.0428513 +Honeywell International Inc.,HON,11/21/72,4.786709,4.826433,106360,4.846295,4.786709,1.0342683 +Honeywell International Inc.,HON,11/22/72,4.786709,4.786709,88109,4.826433,4.826433,1.0428513 +Honeywell International Inc.,HON,11/24/72,4.786709,4.826433,122723,4.846295,4.826433,1.0428513 +Honeywell International Inc.,HON,11/27/72,4.766848,4.826433,197615,4.905881,4.826433,1.0428513 +Honeywell International Inc.,HON,11/28/72,4.786709,4.826433,81815,4.846295,4.806571,1.0385594 +Honeywell International Inc.,HON,11/29/72,4.727124,4.786709,101954,4.786709,4.727124,1.0213935 +Honeywell International Inc.,HON,11/30/72,4.766848,4.766848,150414,4.826433,4.806571,1.0385594 +Honeywell International Inc.,HON,12/1/72,4.866157,4.866157,268102,5.00519,4.965466,1.0728917 +Honeywell International Inc.,HON,12/4/72,4.985328,4.985328,83703,5.025052,4.985328,1.0771835 +Honeywell International Inc.,HON,12/5/72,4.925743,4.985328,145379,5.00519,4.945604,1.0686003 +Honeywell International Inc.,HON,12/6/72,4.866157,4.945604,69857,4.945604,4.886019,1.0557259 +Honeywell International Inc.,HON,12/7/72,4.866157,4.886019,94402,4.925743,4.886019,1.0557259 +Honeywell International Inc.,HON,12/8/72,4.866157,4.886019,112653,4.925743,4.925743,1.064309 +Honeywell International Inc.,HON,12/11/72,4.925743,4.925743,113912,5.025052,4.965466,1.0728917 +Honeywell International Inc.,HON,12/12/72,4.886019,4.965466,127757,5.00519,4.905881,1.0600166 +Honeywell International Inc.,HON,12/13/72,4.727124,4.886019,95661,4.886019,4.806571,1.0385594 +Honeywell International Inc.,HON,12/14/72,4.746986,4.806571,219642,4.846295,4.766848,1.0299764 +Honeywell International Inc.,HON,12/15/72,4.727124,4.766848,127128,4.766848,4.727124,1.0213935 +Honeywell International Inc.,HON,12/18/72,4.647676,4.727124,86221,4.746986,4.707262,1.0171013 +Honeywell International Inc.,HON,12/19/72,4.607953,4.6874,249221,4.6874,4.627815,0.99993575 +Honeywell International Inc.,HON,12/20/72,4.647676,4.647676,125240,4.707262,4.6874,1.0128096 +Honeywell International Inc.,HON,12/21/72,4.647676,4.6874,88109,4.707262,4.667538,1.0085188 +Honeywell International Inc.,HON,12/22/72,4.647676,4.667538,40278,4.6874,4.6874,1.0128096 +Honeywell International Inc.,HON,12/26/72,4.627815,4.6874,93773,4.6874,4.627815,0.99993575 +Honeywell International Inc.,HON,12/27/72,4.528505,4.607953,113912,4.607953,4.528505,0.9784778 +Honeywell International Inc.,HON,12/29/72,4.568229,4.568229,182511,4.647676,4.607953,0.99564385 +Honeywell International Inc.,HON,1/2/73,4.647676,4.647676,188804,4.746986,4.667538,1.0085188 +Honeywell International Inc.,HON,1/3/73,4.6874,4.6874,137827,4.746986,4.707262,1.0171013 +Honeywell International Inc.,HON,1/4/73,4.627815,4.707262,105730,4.727124,4.647676,1.0042269 +Honeywell International Inc.,HON,1/5/73,4.607953,4.647676,71746,4.667538,4.607953,0.99564385 +Honeywell International Inc.,HON,1/8/73,4.607953,4.607953,98178,4.647676,4.627815,0.99993575 +Honeywell International Inc.,HON,1/9/73,4.607953,4.627815,149155,4.667538,4.667538,1.0085188 +Honeywell International Inc.,HON,1/10/73,4.607953,4.667538,174329,4.746986,4.727124,1.0213935 +Honeywell International Inc.,HON,1/11/73,4.6874,4.727124,207055,4.866157,4.786709,1.0342683 +Honeywell International Inc.,HON,1/12/73,4.707262,4.786709,202020,4.826433,4.707262,1.0171013 +Honeywell International Inc.,HON,1/15/73,4.647676,4.707262,279430,4.727124,4.647676,1.0042269 +Honeywell International Inc.,HON,1/16/73,4.46892,4.647676,190692,4.667538,4.508643,0.97418624 +Honeywell International Inc.,HON,1/17/73,4.548367,4.548367,251739,4.707262,4.647676,1.0042269 +Honeywell International Inc.,HON,1/18/73,4.667538,4.667538,553196,4.786709,4.707262,1.0171013 +Honeywell International Inc.,HON,1/19/73,4.548367,4.707262,241040,4.707262,4.568229,0.9870603 +Honeywell International Inc.,HON,1/22/73,4.607953,4.607953,298940,4.866157,4.866157,1.0514345 +Honeywell International Inc.,HON,1/23/73,4.806571,4.866157,129016,4.905881,4.866157,1.0514345 +Honeywell International Inc.,HON,1/24/73,4.707262,4.866157,311527,4.905881,4.746986,1.0256846 +Honeywell International Inc.,HON,1/26/73,4.707262,4.746986,121464,4.766848,4.727124,1.0213935 +Honeywell International Inc.,HON,1/29/73,4.727124,4.727124,134680,4.786709,4.766848,1.0299764 +Honeywell International Inc.,HON,1/30/73,4.766848,4.766848,71116,4.826433,4.766848,1.0299764 +Honeywell International Inc.,HON,1/31/73,4.766848,4.766848,72375,4.846295,4.846295,1.0471419 +Honeywell International Inc.,HON,2/1/73,4.806571,4.846295,256144,5.00519,4.806571,1.0385594 +Honeywell International Inc.,HON,2/2/73,4.766848,4.806571,163001,4.846295,4.846295,1.0471419 +Honeywell International Inc.,HON,2/5/73,4.786709,4.846295,148526,4.886019,4.826433,1.0532106 +Honeywell International Inc.,HON,2/6/73,4.846295,4.846295,415998,4.985328,4.965466,1.0835503 +Honeywell International Inc.,HON,2/7/73,4.965466,4.965466,882973,5.044914,4.985328,1.0878844 +Honeywell International Inc.,HON,2/8/73,4.905881,4.965466,368168,4.965466,4.905881,1.0705472 +Honeywell International Inc.,HON,2/9/73,4.925743,4.925743,201391,5.104499,5.104499,1.1138895 +Honeywell International Inc.,HON,2/12/73,5.144223,5.144223,196356,5.243532,5.223671,1.139895 +Honeywell International Inc.,HON,2/13/73,5.203809,5.223671,274395,5.382565,5.203809,1.1355606 +Honeywell International Inc.,HON,2/14/73,5.104499,5.203809,281318,5.32298,5.104499,1.1138895 +Honeywell International Inc.,HON,2/15/73,5.124361,5.124361,117688,5.243532,5.203809,1.1355606 +Honeywell International Inc.,HON,2/16/73,5.144223,5.203809,188175,5.263394,5.263394,1.1485635 +Honeywell International Inc.,HON,2/20/73,5.243532,5.263394,220901,5.32298,5.283256,1.1528972 +Honeywell International Inc.,HON,2/21/73,5.164085,5.283256,295793,5.32298,5.164085,1.1268915 +Honeywell International Inc.,HON,2/22/73,5.164085,5.164085,284465,5.223671,5.183947,1.1312264 +Honeywell International Inc.,HON,2/23/73,5.164085,5.183947,233488,5.223671,5.183947,1.1312264 +Honeywell International Inc.,HON,2/26/73,5.064776,5.183947,162371,5.183947,5.104499,1.1138895 +Honeywell International Inc.,HON,2/27/73,5.00519,5.104499,262438,5.124361,5.00519,1.0922183 +Honeywell International Inc.,HON,2/28/73,5.00519,5.00519,128387,5.144223,5.124361,1.1182238 +Honeywell International Inc.,HON,3/1/73,5.104499,5.124361,208943,5.183947,5.104499,1.1138895 +Honeywell International Inc.,HON,3/2/73,5.064776,5.104499,307121,5.203809,5.104499,1.1138895 +Honeywell International Inc.,HON,3/5/73,4.985328,5.104499,117058,5.104499,5.00519,1.0922183 +Honeywell International Inc.,HON,3/6/73,5.025052,5.025052,398376,5.124361,5.084637,1.1095552 +Honeywell International Inc.,HON,3/7/73,5.124361,5.124361,210831,5.243532,5.203809,1.1355606 +Honeywell International Inc.,HON,3/8/73,5.203809,5.203809,305863,5.283256,5.223671,1.139895 +Honeywell International Inc.,HON,3/9/73,5.223671,5.223671,115170,5.283256,5.283256,1.1528972 +Honeywell International Inc.,HON,3/12/73,5.263394,5.283256,363133,5.342842,5.263394,1.1485635 +Honeywell International Inc.,HON,3/13/73,5.263394,5.263394,134680,5.362704,5.32298,1.1615661 +Honeywell International Inc.,HON,3/14/73,5.32298,5.32298,249851,5.402427,5.402427,1.1789024 +Honeywell International Inc.,HON,3/15/73,5.362704,5.402427,72375,5.422289,5.362704,1.1702347 +Honeywell International Inc.,HON,3/16/73,5.342842,5.362704,64193,5.402427,5.382565,1.1745689 +Honeywell International Inc.,HON,3/19/73,5.342842,5.382565,107618,5.382565,5.342842,1.1658992 +Honeywell International Inc.,HON,3/20/73,5.32298,5.342842,561377,5.402427,5.382565,1.1745689 +Honeywell International Inc.,HON,3/21/73,5.362704,5.382565,231600,5.462013,5.362704,1.1702347 +Honeywell International Inc.,HON,3/22/73,5.243532,5.32298,165518,5.32298,5.263394,1.1485635 +Honeywell International Inc.,HON,3/23/73,5.263394,5.263394,173070,5.342842,5.263394,1.1485635 +Honeywell International Inc.,HON,3/26/73,5.243532,5.263394,81815,5.303118,5.283256,1.1528972 +Honeywell International Inc.,HON,3/27/73,5.283256,5.283256,215237,5.382565,5.303118,1.1572323 +Honeywell International Inc.,HON,3/28/73,5.283256,5.303118,415369,5.382565,5.362704,1.1702347 +Honeywell International Inc.,HON,3/29/73,5.342842,5.362704,185028,5.481875,5.481875,1.1962394 +Honeywell International Inc.,HON,3/30/73,5.402427,5.481875,146008,5.501737,5.481875,1.1962394 +Honeywell International Inc.,HON,4/2/73,5.402427,5.481875,130275,5.481875,5.402427,1.1789024 +Honeywell International Inc.,HON,4/3/73,5.32298,5.402427,118947,5.402427,5.342842,1.1658992 +Honeywell International Inc.,HON,4/4/73,5.303118,5.342842,83703,5.382565,5.32298,1.1615661 +Honeywell International Inc.,HON,4/5/73,5.144223,5.283256,115800,5.283256,5.164085,1.1268915 +Honeywell International Inc.,HON,4/6/73,5.183947,5.183947,80556,5.283256,5.223671,1.139895 +Honeywell International Inc.,HON,4/9/73,5.164085,5.223671,158595,5.342842,5.283256,1.1528972 +Honeywell International Inc.,HON,4/10/73,5.263394,5.283256,500960,5.521598,5.442151,1.1875707 +Honeywell International Inc.,HON,4/11/73,5.442151,5.442151,141603,5.501737,5.462013,1.1919057 +Honeywell International Inc.,HON,4/12/73,5.481875,5.481875,334183,5.581184,5.581184,1.2179105 +Honeywell International Inc.,HON,4/13/73,5.501737,5.561322,103842,5.561322,5.54146,1.2092422 +Honeywell International Inc.,HON,4/16/73,5.54146,5.54146,168036,5.620908,5.601046,1.222245 +Honeywell International Inc.,HON,4/17/73,5.521598,5.601046,99437,5.620908,5.561322,1.2135761 +Honeywell International Inc.,HON,4/18/73,5.561322,5.561322,159854,5.620908,5.620908,1.2265786 +Honeywell International Inc.,HON,4/19/73,5.601046,5.620908,183769,5.680493,5.660632,1.2352479 +Honeywell International Inc.,HON,4/23/73,5.620908,5.660632,146638,5.680493,5.64077,1.2309133 +Honeywell International Inc.,HON,4/24/73,5.422289,5.64077,127128,5.64077,5.481875,1.1962394 +Honeywell International Inc.,HON,4/25/73,5.402427,5.481875,144750,5.521598,5.402427,1.1789024 +Honeywell International Inc.,HON,4/26/73,5.32298,5.402427,105730,5.402427,5.402427,1.1789024 +Honeywell International Inc.,HON,4/27/73,5.342842,5.402427,395859,5.442151,5.402427,1.1789024 +Honeywell International Inc.,HON,4/30/73,5.283256,5.362704,82444,5.362704,5.32298,1.1729512 +Honeywell International Inc.,HON,5/1/73,5.243532,5.32298,120205,5.402427,5.382565,1.1860818 +Honeywell International Inc.,HON,5/2/73,5.342842,5.382565,76151,5.481875,5.402427,1.1904575 +Honeywell International Inc.,HON,5/3/73,5.164085,5.32298,1053526,5.32298,5.263394,1.1598213 +Honeywell International Inc.,HON,5/4/73,5.263394,5.263394,149155,5.283256,5.263394,1.1598213 +Honeywell International Inc.,HON,5/7/73,5.243532,5.263394,71116,5.32298,5.283256,1.1641979 +Honeywell International Inc.,HON,5/8/73,5.303118,5.303118,215237,5.462013,5.462013,1.2035881 +Honeywell International Inc.,HON,5/9/73,5.462013,5.462013,221530,5.581184,5.54146,1.2210952 +Honeywell International Inc.,HON,5/10/73,5.501737,5.54146,135939,5.601046,5.561322,1.2254717 +Honeywell International Inc.,HON,5/11/73,5.402427,5.561322,213978,5.601046,5.402427,1.1904575 +Honeywell International Inc.,HON,5/14/73,5.164085,5.402427,216495,5.442151,5.283256,1.1641979 +Honeywell International Inc.,HON,5/15/73,5.223671,5.283256,165518,5.481875,5.481875,1.2079643 +Honeywell International Inc.,HON,5/16/73,5.462013,5.481875,116429,5.601046,5.561322,1.2254717 +Honeywell International Inc.,HON,5/17/73,5.521598,5.561322,101954,5.561322,5.54146,1.2210952 +Honeywell International Inc.,HON,5/18/73,5.362704,5.54146,344253,5.54146,5.362704,1.1817044 +Honeywell International Inc.,HON,5/21/73,4.925743,5.283256,260550,5.283256,5.00519,1.1029245 +Honeywell International Inc.,HON,5/22/73,5.164085,5.164085,208943,5.243532,5.243532,1.1554452 +Honeywell International Inc.,HON,5/23/73,5.104499,5.243532,140344,5.32298,5.203809,1.1466916 +Honeywell International Inc.,HON,5/24/73,5.203809,5.203809,130275,5.501737,5.501737,1.212342 +Honeywell International Inc.,HON,5/25/73,5.442151,5.501737,142232,5.561322,5.521598,1.2167174 +Honeywell International Inc.,HON,5/29/73,5.481875,5.521598,130904,5.561322,5.501737,1.212342 +Honeywell International Inc.,HON,5/30/73,5.362704,5.481875,127128,5.481875,5.362704,1.1817044 +Honeywell International Inc.,HON,5/31/73,5.263394,5.362704,72375,5.402427,5.263394,1.1598213 +Honeywell International Inc.,HON,6/1/73,5.243532,5.263394,37761,5.32298,5.283256,1.1641979 +Honeywell International Inc.,HON,6/4/73,5.203809,5.243532,64823,5.243532,5.203809,1.1466916 +Honeywell International Inc.,HON,6/5/73,5.203809,5.203809,101954,5.283256,5.243532,1.1554452 +Honeywell International Inc.,HON,6/6/73,5.203809,5.243532,73004,5.32298,5.203809,1.1466916 +Honeywell International Inc.,HON,6/7/73,5.203809,5.203809,130904,5.303118,5.283256,1.1641979 +Honeywell International Inc.,HON,6/8/73,5.243532,5.283256,219642,5.32298,5.283256,1.1641979 +Honeywell International Inc.,HON,6/11/73,5.283256,5.283256,59159,5.362704,5.283256,1.1641979 +Honeywell International Inc.,HON,6/12/73,5.283256,5.283256,115170,5.501737,5.501737,1.212342 +Honeywell International Inc.,HON,6/13/73,5.501737,5.501737,230341,5.601046,5.501737,1.212342 +Honeywell International Inc.,HON,6/14/73,5.402427,5.501737,182511,5.54146,5.442151,1.1992121 +Honeywell International Inc.,HON,6/15/73,5.223671,5.402427,478933,5.402427,5.243532,1.1554452 +Honeywell International Inc.,HON,6/18/73,5.00519,5.243532,242928,5.243532,5.044914,1.1116779 +Honeywell International Inc.,HON,6/19/73,5.025052,5.044914,215237,5.164085,5.084637,1.1204314 +Honeywell International Inc.,HON,6/20/73,5.064776,5.084637,55383,5.144223,5.124361,1.1291844 +Honeywell International Inc.,HON,6/21/73,5.124361,5.124361,116429,5.183947,5.124361,1.1291844 +Honeywell International Inc.,HON,6/22/73,5.203809,5.203809,95031,5.362704,5.243532,1.1554452 +Honeywell International Inc.,HON,6/25/73,5.223671,5.243532,44054,5.32298,5.283256,1.1641979 +Honeywell International Inc.,HON,6/26/73,5.203809,5.263394,113912,5.263394,5.243532,1.1554452 +Honeywell International Inc.,HON,6/27/73,5.263394,5.263394,94402,5.442151,5.362704,1.1817044 +Honeywell International Inc.,HON,6/28/73,5.342842,5.362704,51606,5.481875,5.422289,1.1948347 +Honeywell International Inc.,HON,6/29/73,5.342842,5.422289,55383,5.462013,5.382565,1.1860818 +Honeywell International Inc.,HON,7/2/73,5.303118,5.382565,177476,5.402427,5.402427,1.1904575 +Honeywell International Inc.,HON,7/3/73,5.342842,5.402427,81815,5.422289,5.342842,1.1773275 +Honeywell International Inc.,HON,7/5/73,5.203809,5.303118,96919,5.303118,5.243532,1.1554452 +Honeywell International Inc.,HON,7/6/73,5.223671,5.243532,151673,5.32298,5.223671,1.1510684 +Honeywell International Inc.,HON,7/9/73,5.144223,5.223671,87479,5.223671,5.164085,1.1379378 +Honeywell International Inc.,HON,7/10/73,5.164085,5.164085,88109,5.32298,5.32298,1.1729512 +Honeywell International Inc.,HON,7/11/73,5.362704,5.362704,179993,5.481875,5.462013,1.2035881 +Honeywell International Inc.,HON,7/12/73,5.362704,5.462013,618648,5.521598,5.442151,1.1992121 +Honeywell International Inc.,HON,7/13/73,5.442151,5.442151,36502,5.481875,5.442151,1.1992121 +Honeywell International Inc.,HON,7/16/73,5.342842,5.422289,42796,5.422289,5.402427,1.1904575 +Honeywell International Inc.,HON,7/17/73,5.382565,5.402427,314673,5.422289,5.402427,1.1904575 +Honeywell International Inc.,HON,7/18/73,5.402427,5.402427,64193,5.462013,5.462013,1.2035881 +Honeywell International Inc.,HON,7/19/73,5.382565,5.462013,106360,5.521598,5.422289,1.1948347 +Honeywell International Inc.,HON,7/20/73,5.382565,5.422289,278171,5.54146,5.462013,1.2035881 +Honeywell International Inc.,HON,7/23/73,5.481875,5.481875,84962,5.54146,5.54146,1.2210952 +Honeywell International Inc.,HON,7/24/73,5.501737,5.54146,252368,5.601046,5.581184,1.2298479 +Honeywell International Inc.,HON,7/25/73,5.601046,5.601046,532427,5.85925,5.819526,1.2823676 +Honeywell International Inc.,HON,7/26/73,5.740079,5.819526,179993,5.85925,5.779803,1.2736164 +Honeywell International Inc.,HON,7/27/73,5.561322,5.779803,152302,5.779803,5.779803,1.2736164 +Honeywell International Inc.,HON,7/30/73,5.740079,5.779803,188804,5.85925,5.839388,1.2867455 +Honeywell International Inc.,HON,7/31/73,5.799665,5.839388,121464,5.85925,5.819526,1.2823676 +Honeywell International Inc.,HON,8/1/73,5.740079,5.799665,174329,5.799665,5.759941,1.2692387 +Honeywell International Inc.,HON,8/2/73,5.660632,5.720217,76780,5.720217,5.680493,1.263233 +Honeywell International Inc.,HON,8/3/73,5.660632,5.680493,101954,5.759941,5.660632,1.2588154 +Honeywell International Inc.,HON,8/6/73,5.660632,5.660632,106360,5.779803,5.740079,1.2764835 +Honeywell International Inc.,HON,8/7/73,5.64077,5.740079,97549,5.839388,5.64077,1.254399 +Honeywell International Inc.,HON,8/8/73,5.660632,5.660632,106360,5.720217,5.660632,1.2588154 +Honeywell International Inc.,HON,8/9/73,5.581184,5.660632,145379,5.680493,5.620908,1.2499818 +Honeywell International Inc.,HON,8/10/73,5.601046,5.620908,61047,5.660632,5.601046,1.2455653 +Honeywell International Inc.,HON,8/13/73,5.54146,5.581184,61676,5.581184,5.561322,1.2367312 +Honeywell International Inc.,HON,8/14/73,5.481875,5.561322,78039,5.581184,5.481875,1.219064 +Honeywell International Inc.,HON,8/15/73,5.462013,5.481875,56641,5.581184,5.462013,1.2146468 +Honeywell International Inc.,HON,8/16/73,5.501737,5.501737,86850,5.601046,5.501737,1.2234806 +Honeywell International Inc.,HON,8/17/73,5.481875,5.501737,54753,5.54146,5.481875,1.219064 +Honeywell International Inc.,HON,8/20/73,5.422289,5.481875,53494,5.501737,5.422289,1.2058128 +Honeywell International Inc.,HON,8/21/73,5.32298,5.402427,91885,5.402427,5.32298,1.1837283 +Honeywell International Inc.,HON,8/22/73,5.164085,5.303118,276283,5.303118,5.164085,1.1483932 +Honeywell International Inc.,HON,8/23/73,5.203809,5.203809,96919,5.283256,5.243532,1.1660606 +Honeywell International Inc.,HON,8/24/73,5.243532,5.243532,114541,5.32298,5.263394,1.1704776 +Honeywell International Inc.,HON,8/27/73,5.243532,5.263394,70487,5.32298,5.32298,1.1837283 +Honeywell International Inc.,HON,8/28/73,5.303118,5.32298,95031,5.462013,5.442151,1.2102294 +Honeywell International Inc.,HON,8/29/73,5.521598,5.521598,117058,5.601046,5.561322,1.2367312 +Honeywell International Inc.,HON,8/30/73,5.601046,5.601046,62305,5.660632,5.64077,1.254399 +Honeywell International Inc.,HON,8/31/73,5.581184,5.64077,52865,5.64077,5.601046,1.2455653 +Honeywell International Inc.,HON,9/4/73,5.601046,5.601046,281318,5.700355,5.620908,1.2499818 +Honeywell International Inc.,HON,9/5/73,5.601046,5.620908,68599,5.620908,5.601046,1.2455653 +Honeywell International Inc.,HON,9/6/73,5.581184,5.601046,95661,5.620908,5.581184,1.2411479 +Honeywell International Inc.,HON,9/7/73,5.581184,5.581184,66711,5.620908,5.620908,1.2499818 +Honeywell International Inc.,HON,9/10/73,5.581184,5.620908,88738,5.700355,5.581184,1.2411479 +Honeywell International Inc.,HON,9/11/73,5.581184,5.581184,83703,5.64077,5.601046,1.2455653 +Honeywell International Inc.,HON,9/12/73,5.581184,5.601046,319079,5.680493,5.64077,1.254399 +Honeywell International Inc.,HON,9/13/73,5.620908,5.64077,455647,5.700355,5.680493,1.263233 +Honeywell International Inc.,HON,9/14/73,5.660632,5.680493,338589,5.799665,5.740079,1.2764835 +Honeywell International Inc.,HON,9/17/73,5.759941,5.759941,255515,5.879112,5.839388,1.2985678 +Honeywell International Inc.,HON,9/18/73,5.839388,5.839388,116429,5.918836,5.898974,1.3118181 +Honeywell International Inc.,HON,9/19/73,5.879112,5.898974,577111,6.17704,6.157178,1.3692383 +Honeywell International Inc.,HON,9/20/73,6.196902,6.196902,357469,6.296211,6.256488,1.3913224 +Honeywell International Inc.,HON,9/21/73,6.038007,6.236626,1213381,6.236626,6.038007,1.3427362 +Honeywell International Inc.,HON,9/24/73,6.077731,6.077731,176846,6.17704,6.157178,1.3692383 +Honeywell International Inc.,HON,9/25/73,6.157178,6.157178,575223,6.375659,6.276349,1.3957399 +Honeywell International Inc.,HON,9/26/73,6.276349,6.276349,249221,6.355797,6.316073,1.4045734 +Honeywell International Inc.,HON,9/27/73,6.316073,6.316073,270619,6.375659,6.375659,1.4178243 +Honeywell International Inc.,HON,9/28/73,6.296211,6.375659,1487776,6.375659,6.355797,1.4134071 +Honeywell International Inc.,HON,10/1/73,6.276349,6.355797,139715,6.355797,6.276349,1.3957399 +Honeywell International Inc.,HON,10/2/73,6.17704,6.276349,275654,6.375659,6.355797,1.4134071 +Honeywell International Inc.,HON,10/3/73,6.455106,6.455106,513547,6.653725,6.653725,1.479661 +Honeywell International Inc.,HON,10/4/73,6.633863,6.653725,577740,6.71331,6.693449,1.4884943 +Honeywell International Inc.,HON,10/5/73,6.693449,6.693449,545014,6.931791,6.911929,1.5370798 +Honeywell International Inc.,HON,10/8/73,6.71331,6.911929,409705,6.911929,6.892067,1.5326636 +Honeywell International Inc.,HON,10/9/73,6.81262,6.892067,444948,7.0311,6.991377,1.5547475 +Honeywell International Inc.,HON,10/10/73,6.892067,6.991377,602285,7.0311,6.951653,1.5459132 +Honeywell International Inc.,HON,10/11/73,6.951653,6.951653,368797,7.150271,7.011238,1.5591648 +Honeywell International Inc.,HON,10/12/73,7.110548,7.110548,524875,7.209857,7.110548,1.5812489 +Honeywell International Inc.,HON,10/15/73,6.951653,7.090686,533686,7.090686,6.991377,1.5547475 +Honeywell International Inc.,HON,10/16/73,6.792758,6.931791,1071777,6.931791,6.911929,1.5370798 +Honeywell International Inc.,HON,10/17/73,6.872205,6.911929,378867,7.0311,6.991377,1.5547475 +Honeywell International Inc.,HON,10/18/73,6.971515,6.991377,356840,7.070824,6.991377,1.5547475 +Honeywell International Inc.,HON,10/19/73,6.971515,6.991377,288241,7.170133,7.13041,1.5856665 +Honeywell International Inc.,HON,10/22/73,6.931791,7.070824,156078,7.070824,6.991377,1.5547475 +Honeywell International Inc.,HON,10/23/73,6.733172,6.991377,257403,7.0311,6.991377,1.5547475 +Honeywell International Inc.,HON,10/24/73,6.892067,6.971515,264955,6.971515,6.951653,1.5459132 +Honeywell International Inc.,HON,10/25/73,6.911929,6.951653,292646,7.170133,7.070824,1.572415 +Honeywell International Inc.,HON,10/26/73,7.170133,7.170133,597879,7.329028,7.329028,1.6298352 +Honeywell International Inc.,HON,10/29/73,7.408476,7.408476,514176,7.587232,7.527647,1.6740043 +Honeywell International Inc.,HON,10/30/73,7.408476,7.527647,481450,7.626956,7.626956,1.707987 +Honeywell International Inc.,HON,10/31/73,7.388614,7.626956,511030,7.626956,7.507785,1.6812996 +Honeywell International Inc.,HON,11/1/73,7.269443,7.468061,399635,7.468061,7.388614,1.6546116 +Honeywell International Inc.,HON,11/2/73,6.892067,7.269443,508512,7.269443,7.110548,1.5923413 +Honeywell International Inc.,HON,11/5/73,6.911929,7.050962,359986,7.050962,6.951653,1.5567588 +Honeywell International Inc.,HON,11/6/73,6.534554,6.951653,371944,7.070824,6.673587,1.4944881 +Honeywell International Inc.,HON,11/7/73,6.772896,6.772896,296422,7.13041,6.991377,1.5656544 +Honeywell International Inc.,HON,11/8/73,7.090686,7.090686,392712,7.309166,7.170133,1.6056856 +Honeywell International Inc.,HON,11/9/73,6.931791,7.170133,325372,7.289304,6.951653,1.5567588 +Honeywell International Inc.,HON,11/12/73,6.594139,6.931791,432361,6.931791,6.832482,1.5300705 +Honeywell International Inc.,HON,11/13/73,6.753034,6.832482,331036,7.150271,7.13041,1.5967906 +Honeywell International Inc.,HON,11/14/73,6.911929,7.13041,393342,7.34889,6.991377,1.5656544 +Honeywell International Inc.,HON,11/15/73,6.872205,6.991377,400894,7.090686,6.931791,1.5523119 +Honeywell International Inc.,HON,11/16/73,7.011238,7.011238,406558,7.329028,7.249581,1.6234764 +Honeywell International Inc.,HON,11/19/73,7.011238,7.170133,203279,7.170133,7.011238,1.5701021 +Honeywell International Inc.,HON,11/20/73,6.693449,6.951653,370056,6.951653,6.892067,1.5434155 +Honeywell International Inc.,HON,11/21/73,6.872205,6.892067,384531,7.110548,7.0311,1.5745498 +Honeywell International Inc.,HON,11/23/73,6.951653,7.0311,82444,7.070824,7.0311,1.5745498 +Honeywell International Inc.,HON,11/26/73,6.534554,6.991377,353693,6.991377,6.614001,1.4811442 +Honeywell International Inc.,HON,11/27/73,6.614001,6.614001,241040,6.753034,6.653725,1.4900404 +Honeywell International Inc.,HON,11/28/73,6.653725,6.653725,226565,6.931791,6.872205,1.5389673 +Honeywell International Inc.,HON,11/29/73,6.892067,6.892067,447466,7.070824,6.991377,1.5656544 +Honeywell International Inc.,HON,11/30/73,6.931791,6.991377,207055,7.0311,6.931791,1.5523119 +Honeywell International Inc.,HON,12/3/73,6.852343,6.931791,311527,6.971515,6.911929,1.5478634 +Honeywell International Inc.,HON,12/4/73,6.931791,6.931791,153561,7.13041,7.070824,1.5834461 +Honeywell International Inc.,HON,12/5/73,6.892067,7.070824,280059,7.110548,6.991377,1.5656544 +Honeywell International Inc.,HON,12/6/73,6.951653,6.991377,375720,7.090686,7.090686,1.5878943 +Honeywell International Inc.,HON,12/7/73,7.090686,7.090686,439913,7.607094,7.527647,1.6857477 +Honeywell International Inc.,HON,12/10/73,7.408476,7.527647,363133,7.527647,7.408476,1.659061 +Honeywell International Inc.,HON,12/11/73,7.249581,7.408476,652003,7.448199,7.249581,1.6234764 +Honeywell International Inc.,HON,12/12/73,7.0311,7.150271,225306,7.150271,7.0311,1.5745498 +Honeywell International Inc.,HON,12/13/73,6.931791,7.0311,195097,7.150271,6.951653,1.5567588 +Honeywell International Inc.,HON,12/14/73,6.911929,6.951653,354322,7.150271,7.110548,1.5923413 +Honeywell International Inc.,HON,12/17/73,7.13041,7.13041,54124,7.209857,7.170133,1.6056856 +Honeywell International Inc.,HON,12/18/73,7.110548,7.170133,179993,7.547509,7.547509,1.6901956 +Honeywell International Inc.,HON,12/19/73,7.368752,7.527647,152302,7.527647,7.388614,1.6546116 +Honeywell International Inc.,HON,12/20/73,7.229719,7.388614,122723,7.408476,7.368752,1.650164 +Honeywell International Inc.,HON,12/21/73,7.229719,7.329028,125869,7.329028,7.269443,1.6279247 +Honeywell International Inc.,HON,12/24/73,7.209857,7.269443,34614,7.289304,7.269443,1.6279247 +Honeywell International Inc.,HON,12/26/73,7.309166,7.309166,163001,7.448199,7.388614,1.6546116 +Honeywell International Inc.,HON,12/27/73,7.468061,7.468061,315932,7.626956,7.587232,1.699091 +Honeywell International Inc.,HON,12/28/73,7.567371,7.587232,410963,7.66668,7.646818,1.7124344 +Honeywell International Inc.,HON,12/31/73,7.626956,7.646818,240410,7.785851,7.785851,1.7435695 +Honeywell International Inc.,HON,1/2/74,7.765989,7.785851,163630,7.845437,7.805713,1.7480172 +Honeywell International Inc.,HON,1/3/74,7.905022,7.905022,527393,8.163227,8.123503,1.8191824 +Honeywell International Inc.,HON,1/4/74,8.083779,8.123503,392083,8.341983,8.262536,1.8503193 +Honeywell International Inc.,HON,1/7/74,8.262536,8.262536,453759,8.481016,8.461155,1.8947988 +Honeywell International Inc.,HON,1/8/74,7.944746,8.461155,558231,8.620049,8.004332,1.7924957 +Honeywell International Inc.,HON,1/9/74,7.626956,7.865299,309009,7.865299,7.706404,1.7257773 +Honeywell International Inc.,HON,1/10/74,7.626956,7.706404,256144,7.825575,7.646818,1.7124344 +Honeywell International Inc.,HON,1/11/74,7.646818,7.646818,150414,7.825575,7.825575,1.7524655 +Honeywell International Inc.,HON,1/14/74,7.626956,7.825575,234117,7.944746,7.646818,1.7124344 +Honeywell International Inc.,HON,1/15/74,7.408476,7.587232,210831,7.587232,7.408476,1.659061 +Honeywell International Inc.,HON,1/16/74,7.408476,7.408476,179364,7.547509,7.408476,1.659061 +Honeywell International Inc.,HON,1/17/74,7.368752,7.408476,202650,7.626956,7.368752,1.650164 +Honeywell International Inc.,HON,1/18/74,6.931791,7.249581,413481,7.249581,6.931791,1.5523119 +Honeywell International Inc.,HON,1/21/74,6.355797,6.673587,451871,6.673587,6.594139,1.4766974 +Honeywell International Inc.,HON,1/22/74,6.614001,6.614001,417257,6.911929,6.892067,1.5434155 +Honeywell International Inc.,HON,1/23/74,6.872205,6.892067,79298,7.070824,6.911929,1.5478634 +Honeywell International Inc.,HON,1/24/74,6.931791,6.931791,259920,7.110548,7.090686,1.5878943 +Honeywell International Inc.,HON,1/25/74,7.070824,7.090686,402782,7.209857,7.110548,1.5923413 +Honeywell International Inc.,HON,1/28/74,7.070824,7.110548,262438,7.249581,7.189995,1.6101326 +Honeywell International Inc.,HON,1/29/74,7.110548,7.189995,86221,7.289304,7.13041,1.5967906 +Honeywell International Inc.,HON,1/30/74,7.170133,7.170133,79298,7.289304,7.249581,1.6234764 +Honeywell International Inc.,HON,1/31/74,7.170133,7.249581,101325,7.329028,7.170133,1.6056856 +Honeywell International Inc.,HON,2/1/74,6.852343,7.170133,161113,7.229719,6.951653,1.5567588 +Honeywell International Inc.,HON,2/4/74,6.673587,6.852343,139086,6.852343,6.733172,1.5078319 +Honeywell International Inc.,HON,2/5/74,6.415382,6.653725,167406,6.653725,6.554415,1.479322 +Honeywell International Inc.,HON,2/6/74,6.534554,6.554415,29579,6.673587,6.653725,1.5017363 +Honeywell International Inc.,HON,2/7/74,6.753034,6.753034,35873,6.872205,6.753034,1.5241513 +Honeywell International Inc.,HON,2/8/74,6.614001,6.753034,74892,6.951653,6.614001,1.4927702 +Honeywell International Inc.,HON,2/11/74,6.614001,6.614001,198874,6.733172,6.673587,1.5062189 +Honeywell International Inc.,HON,2/12/74,6.554415,6.673587,572706,6.693449,6.633863,1.4972533 +Honeywell International Inc.,HON,2/13/74,6.673587,6.673587,163630,6.792758,6.673587,1.5062189 +Honeywell International Inc.,HON,2/14/74,6.673587,6.673587,79298,6.693449,6.673587,1.5062189 +Honeywell International Inc.,HON,2/15/74,6.733172,6.733172,66711,6.792758,6.753034,1.5241513 +Honeywell International Inc.,HON,2/19/74,6.832482,6.832482,95661,6.971515,6.832482,1.542081 +Honeywell International Inc.,HON,2/20/74,6.792758,6.832482,52236,6.991377,6.971515,1.573462 +Honeywell International Inc.,HON,2/21/74,7.0311,7.0311,57271,7.150271,7.13041,1.6093243 +Honeywell International Inc.,HON,2/22/74,7.13041,7.13041,183140,7.388614,7.269443,1.6407028 +Honeywell International Inc.,HON,2/25/74,7.249581,7.269443,191321,7.34889,7.289304,1.645186 +Honeywell International Inc.,HON,2/26/74,7.289304,7.289304,195727,7.329028,7.329028,1.654152 +Honeywell International Inc.,HON,2/27/74,7.289304,7.329028,89367,7.34889,7.289304,1.645186 +Honeywell International Inc.,HON,2/28/74,7.209857,7.289304,185657,7.289304,7.269443,1.6407028 +Honeywell International Inc.,HON,3/1/74,6.911929,7.070824,177476,7.070824,6.951653,1.5689784 +Honeywell International Inc.,HON,3/4/74,6.792758,6.892067,114541,6.892067,6.832482,1.542081 +Honeywell International Inc.,HON,3/5/74,6.951653,6.951653,131533,7.209857,7.209857,1.6272546 +Honeywell International Inc.,HON,3/6/74,7.150271,7.209857,110136,7.309166,7.269443,1.6407028 +Honeywell International Inc.,HON,3/7/74,7.070824,7.269443,90626,7.309166,7.070824,1.5958751 +Honeywell International Inc.,HON,3/8/74,7.0311,7.070824,161742,7.309166,7.309166,1.6496682 +Honeywell International Inc.,HON,3/11/74,7.269443,7.309166,142232,7.388614,7.329028,1.654152 +Honeywell International Inc.,HON,3/12/74,7.249581,7.329028,117688,7.368752,7.269443,1.6407028 +Honeywell International Inc.,HON,3/13/74,7.13041,7.269443,67340,7.34889,7.189995,1.6227711 +Honeywell International Inc.,HON,3/14/74,7.13041,7.189995,88109,7.289304,7.150271,1.6138058 +Honeywell International Inc.,HON,3/15/74,7.13041,7.150271,140344,7.229719,7.13041,1.6093243 +Honeywell International Inc.,HON,3/18/74,7.070824,7.13041,264326,7.209857,7.070824,1.5958751 +Honeywell International Inc.,HON,3/19/74,6.991377,7.070824,201391,7.13041,7.13041,1.6093243 +Honeywell International Inc.,HON,3/20/74,7.090686,7.13041,32726,7.150271,7.110548,1.6048402 +Honeywell International Inc.,HON,3/21/74,7.090686,7.110548,89367,7.150271,7.110548,1.6048402 +Honeywell International Inc.,HON,3/22/74,7.090686,7.110548,121464,7.150271,7.13041,1.6093243 +Honeywell International Inc.,HON,3/25/74,7.0311,7.090686,64193,7.090686,7.0311,1.586909 +Honeywell International Inc.,HON,3/26/74,7.0311,7.0311,60417,7.090686,7.050962,1.5913919 +Honeywell International Inc.,HON,3/27/74,7.070824,7.070824,122093,7.150271,7.110548,1.6048402 +Honeywell International Inc.,HON,3/28/74,6.753034,7.0311,132163,7.0311,6.81262,1.5375987 +Honeywell International Inc.,HON,3/29/74,6.753034,6.792758,88738,6.792758,6.753034,1.5241513 +Honeywell International Inc.,HON,4/1/74,6.653725,6.753034,504736,6.753034,6.673587,1.5062189 +Honeywell International Inc.,HON,4/2/74,6.633863,6.673587,49718,6.673587,6.633863,1.4972533 +Honeywell International Inc.,HON,4/3/74,6.633863,6.633863,140974,6.693449,6.673587,1.5062189 +Honeywell International Inc.,HON,4/4/74,6.633863,6.673587,76151,6.71331,6.633863,1.4972533 +Honeywell International Inc.,HON,4/5/74,6.534554,6.633863,193209,6.633863,6.534554,1.4748402 +Honeywell International Inc.,HON,4/8/74,6.415382,6.534554,97549,6.574277,6.415382,1.4479431 +Honeywell International Inc.,HON,4/9/74,6.296211,6.415382,404041,6.614001,6.594139,1.4882886 +Honeywell International Inc.,HON,4/10/74,6.594139,6.594139,88109,6.653725,6.594139,1.4882886 +Honeywell International Inc.,HON,4/11/74,6.614001,6.614001,98178,6.673587,6.673587,1.5062189 +Honeywell International Inc.,HON,4/15/74,6.673587,6.673587,171182,6.733172,6.673587,1.5062189 +Honeywell International Inc.,HON,4/16/74,6.71331,6.71331,225306,6.772896,6.772896,1.5286334 +Honeywell International Inc.,HON,4/17/74,6.81262,6.81262,188804,6.951653,6.951653,1.5689784 +Honeywell International Inc.,HON,4/18/74,6.892067,6.951653,247963,7.050962,7.0311,1.586909 +Honeywell International Inc.,HON,4/19/74,6.931791,7.0311,243557,7.0311,6.991377,1.5779439 +Honeywell International Inc.,HON,4/22/74,6.951653,6.991377,59788,7.0311,7.011238,1.5824267 +Honeywell International Inc.,HON,4/23/74,6.911929,7.011238,30209,7.011238,6.931791,1.5644968 +Honeywell International Inc.,HON,4/24/74,6.733172,6.852343,195727,6.852343,6.733172,1.5196677 +Honeywell International Inc.,HON,4/25/74,6.653725,6.733172,159225,6.792758,6.673587,1.5062189 +Honeywell International Inc.,HON,4/26/74,6.614001,6.673587,98807,6.753034,6.753034,1.5241513 +Honeywell International Inc.,HON,4/29/74,6.753034,6.753034,56012,6.971515,6.971515,1.573462 +Honeywell International Inc.,HON,4/30/74,6.971515,6.971515,139715,7.070824,6.991377,1.5779439 +Honeywell International Inc.,HON,5/1/74,6.931791,6.991377,57271,7.070824,7.070824,1.5958751 +Honeywell International Inc.,HON,5/2/74,7.0311,7.070824,113912,7.170133,7.070824,1.5958751 +Honeywell International Inc.,HON,5/3/74,6.971515,7.0311,35873,7.0311,6.991377,1.5779439 +Honeywell International Inc.,HON,5/6/74,6.733172,6.931791,59788,6.931791,6.872205,1.5643812 +Honeywell International Inc.,HON,5/7/74,6.951653,6.951653,55383,7.090686,7.011238,1.5960302 +Honeywell International Inc.,HON,5/8/74,7.110548,7.110548,103842,7.150271,7.150271,1.6276791 +Honeywell International Inc.,HON,5/9/74,7.0311,7.150271,212719,7.468061,7.388614,1.6819353 +Honeywell International Inc.,HON,5/10/74,7.269443,7.388614,188804,7.388614,7.269443,1.6548074 +Honeywell International Inc.,HON,5/13/74,7.170133,7.269443,71746,7.309166,7.269443,1.6548074 +Honeywell International Inc.,HON,5/14/74,7.150271,7.269443,131533,7.309166,7.229719,1.6457651 +Honeywell International Inc.,HON,5/15/74,7.209857,7.229719,61047,7.269443,7.229719,1.6457651 +Honeywell International Inc.,HON,5/16/74,7.229719,7.229719,101325,7.309166,7.229719,1.6457651 +Honeywell International Inc.,HON,5/17/74,6.832482,7.13041,120835,7.13041,6.872205,1.5643812 +Honeywell International Inc.,HON,5/20/74,6.792758,6.872205,113912,6.911929,6.792758,1.5462966 +Honeywell International Inc.,HON,5/21/74,6.395521,6.792758,379496,6.81262,6.435244,1.464912 +Honeywell International Inc.,HON,5/22/74,6.117454,6.435244,341106,6.49483,6.117454,1.3925704 +Honeywell International Inc.,HON,5/23/74,6.117454,6.117454,132163,6.316073,6.216764,1.4151775 +Honeywell International Inc.,HON,5/24/74,6.316073,6.316073,105101,6.534554,6.474968,1.4739555 +Honeywell International Inc.,HON,5/28/74,6.435244,6.474968,156707,6.574277,6.574277,1.4965612 +Honeywell International Inc.,HON,5/29/74,6.216764,6.574277,66081,6.574277,6.216764,1.4151775 +Honeywell International Inc.,HON,5/30/74,6.157178,6.216764,78668,6.375659,6.375659,1.4513477 +Honeywell International Inc.,HON,5/31/74,6.335935,6.375659,71746,6.395521,6.395521,1.4558688 +Honeywell International Inc.,HON,6/3/74,6.316073,6.395521,232229,6.455106,6.395521,1.4558688 +Honeywell International Inc.,HON,6/4/74,6.435244,6.435244,216495,6.534554,6.474968,1.4739555 +Honeywell International Inc.,HON,6/5/74,6.415382,6.474968,195727,6.534554,6.435244,1.464912 +Honeywell International Inc.,HON,6/6/74,6.335935,6.435244,337959,6.435244,6.435244,1.464912 +Honeywell International Inc.,HON,6/7/74,6.514692,6.514692,174329,6.633863,6.614001,1.5056031 +Honeywell International Inc.,HON,6/10/74,6.633863,6.633863,119576,6.792758,6.673587,1.5191671 +Honeywell International Inc.,HON,6/11/74,6.71331,6.71331,96290,6.872205,6.71331,1.528211 +Honeywell International Inc.,HON,6/12/74,6.574277,6.673587,54753,6.673587,6.633863,1.5101243 +Honeywell International Inc.,HON,6/13/74,6.534554,6.633863,113282,6.733172,6.554415,1.492039 +Honeywell International Inc.,HON,6/14/74,6.355797,6.554415,89367,6.574277,6.355797,1.4468269 +Honeywell International Inc.,HON,6/17/74,6.236626,6.355797,122723,6.355797,6.296211,1.4332623 +Honeywell International Inc.,HON,6/18/74,6.216764,6.296211,64193,6.316073,6.216764,1.4151775 +Honeywell International Inc.,HON,6/19/74,6.17704,6.216764,114541,6.236626,6.216764,1.4151775 +Honeywell International Inc.,HON,6/20/74,6.117454,6.216764,272507,6.296211,6.157178,1.4016128 +Honeywell International Inc.,HON,6/21/74,6.117454,6.157178,107618,6.17704,6.117454,1.3925704 +Honeywell International Inc.,HON,6/24/74,6.018145,6.117454,124611,6.157178,6.057869,1.3790063 +Honeywell International Inc.,HON,6/25/74,6.038007,6.057869,117058,6.097593,6.097593,1.3880485 +Honeywell International Inc.,HON,6/26/74,6.057869,6.097593,217125,6.157178,6.077731,1.3835288 +Honeywell International Inc.,HON,6/27/74,5.898974,6.077731,157966,6.077731,5.938698,1.3518786 +Honeywell International Inc.,HON,6/28/74,5.879112,5.938698,96290,5.978421,5.918836,1.3473572 +Honeywell International Inc.,HON,7/1/74,5.680493,5.898974,71746,5.898974,5.720217,1.3021442 +Honeywell International Inc.,HON,7/2/74,5.283256,5.64077,122093,5.64077,5.32298,1.2117164 +Honeywell International Inc.,HON,7/3/74,5.283256,5.32298,115800,5.501737,5.402427,1.2298021 +Honeywell International Inc.,HON,7/5/74,5.362704,5.402427,27062,5.462013,5.442151,1.2388451 +Honeywell International Inc.,HON,7/8/74,5.283256,5.422289,55383,5.422289,5.283256,1.2026747 +Honeywell International Inc.,HON,7/9/74,5.303118,5.303118,351175,5.442151,5.32298,1.2117164 +Honeywell International Inc.,HON,7/10/74,5.283256,5.32298,40278,5.402427,5.382565,1.2252809 +Honeywell International Inc.,HON,7/11/74,5.342842,5.382565,235376,5.481875,5.342842,1.2162386 +Honeywell International Inc.,HON,7/12/74,5.422289,5.422289,112653,5.720217,5.720217,1.3021442 +Honeywell International Inc.,HON,7/15/74,5.819526,5.819526,89367,5.978421,5.879112,1.3383145 +Honeywell International Inc.,HON,7/16/74,5.839388,5.879112,64193,5.898974,5.85925,1.3337928 +Honeywell International Inc.,HON,7/17/74,5.799665,5.85925,58529,5.879112,5.879112,1.3383145 +Honeywell International Inc.,HON,7/18/74,5.819526,5.879112,179993,5.978421,5.918836,1.3473572 +Honeywell International Inc.,HON,7/19/74,5.938698,5.938698,91885,6.077731,6.077731,1.3835288 +Honeywell International Inc.,HON,7/22/74,6.057869,6.077731,62305,6.117454,6.117454,1.3925704 +Honeywell International Inc.,HON,7/23/74,6.157178,6.157178,113912,6.316073,6.236626,1.419699 +Honeywell International Inc.,HON,7/24/74,6.097593,6.236626,54753,6.236626,6.216764,1.4151775 +Honeywell International Inc.,HON,7/25/74,6.097593,6.216764,47830,6.236626,6.097593,1.3880485 +Honeywell International Inc.,HON,7/26/74,5.938698,6.097593,84332,6.157178,5.938698,1.3518786 +Honeywell International Inc.,HON,7/29/74,5.799665,5.938698,73634,5.95856,5.85925,1.3337928 +Honeywell International Inc.,HON,7/30/74,5.799665,5.85925,49718,5.918836,5.879112,1.3383145 +Honeywell International Inc.,HON,7/31/74,5.839388,5.879112,18251,5.918836,5.85925,1.3474505 +Honeywell International Inc.,HON,8/1/74,5.700355,5.85925,148526,5.85925,5.700355,1.3109096 +Honeywell International Inc.,HON,8/2/74,5.601046,5.680493,72375,5.680493,5.64077,1.2972071 +Honeywell International Inc.,HON,8/5/74,5.64077,5.64077,49718,5.918836,5.879112,1.352019 +Honeywell International Inc.,HON,8/6/74,5.95856,5.95856,79298,6.157178,5.998283,1.3794235 +Honeywell International Inc.,HON,8/7/74,5.95856,5.998283,121464,6.355797,6.355797,1.4616412 +Honeywell International Inc.,HON,8/8/74,6.038007,6.355797,156078,6.415382,6.117454,1.4068301 +Honeywell International Inc.,HON,8/9/74,6.077731,6.117454,78039,6.157178,6.097593,1.402263 +Honeywell International Inc.,HON,8/12/74,6.057869,6.097593,24545,6.17704,6.077731,1.3976958 +Honeywell International Inc.,HON,8/13/74,6.018145,6.077731,81815,6.077731,6.038007,1.3885586 +Honeywell International Inc.,HON,8/14/74,5.720217,5.998283,79927,5.998283,5.720217,1.3154773 +Honeywell International Inc.,HON,8/15/74,5.720217,5.720217,56641,5.85925,5.799665,1.3337481 +Honeywell International Inc.,HON,8/16/74,5.700355,5.799665,57271,5.898974,5.700355,1.3109096 +Honeywell International Inc.,HON,8/19/74,5.620908,5.700355,55383,5.759941,5.64077,1.2972071 +Honeywell International Inc.,HON,8/20/74,5.54146,5.64077,117688,5.720217,5.660632,1.3017741 +Honeywell International Inc.,HON,8/21/74,5.561322,5.660632,57271,5.660632,5.581184,1.2835037 +Honeywell International Inc.,HON,8/22/74,5.362704,5.481875,66081,5.481875,5.481875,1.260666 +Honeywell International Inc.,HON,8/23/74,5.342842,5.481875,45313,5.521598,5.382565,1.2378279 +Honeywell International Inc.,HON,8/26/74,5.303118,5.382565,95031,5.501737,5.481875,1.260666 +Honeywell International Inc.,HON,8/27/74,5.303118,5.481875,74892,5.481875,5.303118,1.219557 +Honeywell International Inc.,HON,8/28/74,5.183947,5.303118,118947,5.382565,5.183947,1.1921515 +Honeywell International Inc.,HON,8/29/74,5.164085,5.183947,50977,5.243532,5.164085,1.1875836 +Honeywell International Inc.,HON,8/30/74,5.104499,5.164085,37761,5.243532,5.243532,1.2058537 +Honeywell International Inc.,HON,9/3/74,5.223671,5.243532,37761,5.342842,5.243532,1.2058537 +Honeywell International Inc.,HON,9/4/74,5.025052,5.144223,195097,5.144223,5.084637,1.1693134 +Honeywell International Inc.,HON,9/5/74,5.084637,5.084637,195727,5.283256,5.243532,1.2058537 +Honeywell International Inc.,HON,9/6/74,5.203809,5.243532,83703,5.342842,5.263394,1.2104212 +Honeywell International Inc.,HON,9/9/74,5.124361,5.263394,32726,5.283256,5.203809,1.1967186 +Honeywell International Inc.,HON,9/10/74,5.124361,5.183947,28950,5.183947,5.124361,1.1784486 +Honeywell International Inc.,HON,9/11/74,4.925743,5.084637,34614,5.084637,4.925743,1.1327721 +Honeywell International Inc.,HON,9/12/74,4.886019,4.925743,64193,4.985328,4.965466,1.141907 +Honeywell International Inc.,HON,9/13/74,4.6874,4.925743,96919,4.925743,4.6874,1.0779605 +Honeywell International Inc.,HON,9/16/74,4.46892,4.647676,72375,4.647676,4.588091,1.055123 +Honeywell International Inc.,HON,9/17/74,4.607953,4.607953,99437,4.746986,4.607953,1.0596902 +Honeywell International Inc.,HON,9/18/74,4.528505,4.607953,84962,4.6874,4.6874,1.0779605 +Honeywell International Inc.,HON,9/19/74,4.727124,4.727124,193839,4.826433,4.806571,1.105366 +Honeywell International Inc.,HON,9/20/74,4.667538,4.806571,81186,4.806571,4.707262,1.0825284 +Honeywell International Inc.,HON,9/23/74,4.647676,4.707262,140344,4.766848,4.647676,1.0688256 +Honeywell International Inc.,HON,9/24/74,4.548367,4.627815,135310,4.627815,4.548367,1.0459865 +Honeywell International Inc.,HON,9/25/74,4.508643,4.548367,408446,4.707262,4.508643,1.0368515 +Honeywell International Inc.,HON,9/26/74,4.409334,4.508643,120835,4.528505,4.508643,1.0368515 +Honeywell International Inc.,HON,9/27/74,4.429196,4.508643,30209,4.548367,4.449058,1.0231491 +Honeywell International Inc.,HON,9/30/74,4.170992,4.349748,131533,4.349748,4.290163,0.98660785 +Honeywell International Inc.,HON,10/1/74,4.05182,4.290163,159225,4.290163,4.190854,0.9637692 +Honeywell International Inc.,HON,10/2/74,4.190854,4.190854,57900,4.290163,4.270301,0.9820406 +Honeywell International Inc.,HON,10/3/74,3.932649,4.210715,106989,4.210715,3.992235,0.9180931 +Honeywell International Inc.,HON,10/4/74,3.654583,3.932649,180623,3.932649,3.873064,0.89068806 +Honeywell International Inc.,HON,10/7/74,3.892926,3.892926,232229,4.091544,3.932649,0.9043907 +Honeywell International Inc.,HON,10/8/74,3.972373,3.972373,88738,4.071682,3.992235,0.9180931 +Honeywell International Inc.,HON,10/9/74,3.892926,3.992235,115800,4.409334,4.409334,1.014014 +Honeywell International Inc.,HON,10/10/74,4.727124,4.727124,396488,5.164085,4.965466,1.141907 +Honeywell International Inc.,HON,10/11/74,4.945604,4.965466,213978,5.223671,5.144223,1.1830152 +Honeywell International Inc.,HON,10/14/74,5.164085,5.164085,219013,5.521598,5.283256,1.2149899 +Honeywell International Inc.,HON,10/15/74,5.223671,5.283256,234746,5.402427,5.32298,1.2241247 +Honeywell International Inc.,HON,10/16/74,4.985328,5.243532,262438,5.243532,5.00519,1.1510428 +Honeywell International Inc.,HON,10/17/74,4.766848,5.00519,157966,5.00519,4.925743,1.1327721 +Honeywell International Inc.,HON,10/18/74,5.025052,5.025052,227194,5.283256,5.283256,1.2149899 +Honeywell International Inc.,HON,10/21/74,5.164085,5.283256,240410,5.342842,5.342842,1.2286922 +Honeywell International Inc.,HON,10/22/74,5.283256,5.342842,150414,5.462013,5.283256,1.2149899 +Honeywell International Inc.,HON,10/23/74,4.905881,5.243532,135939,5.243532,4.925743,1.1327721 +Honeywell International Inc.,HON,10/24/74,4.627815,4.746986,177476,4.746986,4.667538,1.073393 +Honeywell International Inc.,HON,10/25/74,4.707262,4.707262,159225,4.806571,4.806571,1.105366 +Honeywell International Inc.,HON,10/28/74,4.746986,4.806571,73634,4.925743,4.925743,1.1327721 +Honeywell International Inc.,HON,10/29/74,5.00519,5.00519,188804,5.164085,5.00519,1.1510428 +Honeywell International Inc.,HON,10/30/74,4.746986,4.965466,412851,4.965466,4.886019,1.1236366 +Honeywell International Inc.,HON,10/31/74,4.905881,4.905881,144120,5.144223,5.00519,1.1510428 +Honeywell International Inc.,HON,11/1/74,4.826433,5.00519,116429,5.025052,5.025052,1.15561 +Honeywell International Inc.,HON,11/4/74,4.826433,4.965466,62935,4.965466,4.886019,1.1398555 +Honeywell International Inc.,HON,11/5/74,4.826433,4.886019,78039,5.164085,5.164085,1.2047251 +Honeywell International Inc.,HON,11/6/74,5.084637,5.164085,206426,5.442151,5.124361,1.1954583 +Honeywell International Inc.,HON,11/7/74,5.044914,5.124361,136568,5.402427,5.382565,1.2556947 +Honeywell International Inc.,HON,11/8/74,5.32298,5.382565,89367,5.462013,5.442151,1.2695959 +Honeywell International Inc.,HON,11/11/74,5.283256,5.442151,58529,5.462013,5.442151,1.2695959 +Honeywell International Inc.,HON,11/12/74,5.263394,5.442151,103213,5.462013,5.263394,1.2278929 +Honeywell International Inc.,HON,11/13/74,5.084637,5.243532,174329,5.243532,5.183947,1.209359 +Honeywell International Inc.,HON,11/14/74,5.124361,5.183947,43425,5.243532,5.144223,1.2000909 +Honeywell International Inc.,HON,11/15/74,5.104499,5.144223,27691,5.283256,5.283256,1.2325267 +Honeywell International Inc.,HON,11/18/74,5.084637,5.164085,41537,5.164085,5.124361,1.1954583 +Honeywell International Inc.,HON,11/19/74,5.00519,5.124361,181881,5.144223,5.00519,1.1676576 +Honeywell International Inc.,HON,11/20/74,4.925743,5.00519,64823,5.144223,4.925743,1.1491228 +Honeywell International Inc.,HON,11/21/74,4.925743,4.925743,64823,5.084637,4.945604,1.1537561 +Honeywell International Inc.,HON,11/22/74,4.965466,4.965466,103842,5.025052,4.965466,1.1583894 +Honeywell International Inc.,HON,11/25/74,4.925743,4.965466,96290,5.00519,5.00519,1.1676576 +Honeywell International Inc.,HON,11/26/74,4.945604,5.00519,47830,5.124361,5.064776,1.181558 +Honeywell International Inc.,HON,11/27/74,5.044914,5.064776,33355,5.124361,5.084637,1.1861912 +Honeywell International Inc.,HON,11/29/74,5.044914,5.084637,62935,5.203809,5.203809,1.2139921 +Honeywell International Inc.,HON,12/2/74,5.064776,5.144223,21398,5.144223,5.084637,1.1861912 +Honeywell International Inc.,HON,12/3/74,4.925743,5.084637,110136,5.084637,4.925743,1.1491228 +Honeywell International Inc.,HON,12/4/74,4.925743,4.925743,82444,5.00519,5.00519,1.1676576 +Honeywell International Inc.,HON,12/5/74,4.905881,5.00519,56641,5.025052,4.925743,1.1491228 +Honeywell International Inc.,HON,12/6/74,4.667538,4.826433,133422,4.826433,4.746986,1.1074209 +Honeywell International Inc.,HON,12/9/74,4.568229,4.667538,72375,4.667538,4.568229,1.065719 +Honeywell International Inc.,HON,12/10/74,4.588091,4.588091,71116,4.766848,4.727124,1.1027869 +Honeywell International Inc.,HON,12/11/74,4.786709,4.786709,82444,4.886019,4.806571,1.1213212 +Honeywell International Inc.,HON,12/12/74,4.647676,4.746986,142232,4.746986,4.647676,1.0842532 +Honeywell International Inc.,HON,12/13/74,4.568229,4.647676,61676,4.647676,4.568229,1.065719 +Honeywell International Inc.,HON,12/16/74,4.588091,4.588091,64823,4.667538,4.588091,1.0703527 +Honeywell International Inc.,HON,12/17/74,4.449058,4.588091,113912,4.707262,4.647676,1.0842532 +Honeywell International Inc.,HON,12/18/74,4.766848,4.766848,75522,4.866157,4.786709,1.1166873 +Honeywell International Inc.,HON,12/19/74,4.746986,4.786709,31467,4.846295,4.846295,1.1305879 +Honeywell International Inc.,HON,12/20/74,4.6874,4.786709,112024,4.786709,4.6874,1.0935199 +Honeywell International Inc.,HON,12/23/74,4.409334,4.6874,207055,4.6874,4.409334,1.0286504 +Honeywell International Inc.,HON,12/24/74,4.36961,4.409334,54753,4.429196,4.409334,1.0286504 +Honeywell International Inc.,HON,12/26/74,4.36961,4.409334,64823,4.409334,4.36961,1.0193827 +Honeywell International Inc.,HON,12/27/74,4.290163,4.36961,63564,4.449058,4.329887,1.0101161 +Honeywell International Inc.,HON,12/30/74,4.091544,4.210715,108877,4.210715,4.131268,0.9637802 +Honeywell International Inc.,HON,12/31/74,4.091544,4.131268,89367,4.528505,4.508643,1.0518174 +Honeywell International Inc.,HON,1/2/75,4.548367,4.548367,102584,4.6874,4.647676,1.0842532 +Honeywell International Inc.,HON,1/3/75,4.528505,4.647676,332924,4.647676,4.528505,1.0564519 +Honeywell International Inc.,HON,1/6/75,4.46892,4.528505,76780,4.568229,4.528505,1.0564519 +Honeywell International Inc.,HON,1/7/75,4.449058,4.528505,96290,4.588091,4.568229,1.065719 +Honeywell International Inc.,HON,1/8/75,4.36961,4.568229,124611,4.607953,4.409334,1.0286504 +Honeywell International Inc.,HON,1/9/75,4.389472,4.409334,49718,4.488782,4.46892,1.0425508 +Honeywell International Inc.,HON,1/10/75,4.607953,4.607953,130904,4.766848,4.766848,1.1120538 +Honeywell International Inc.,HON,1/13/75,4.488782,4.766848,206426,4.846295,4.488782,1.0471841 +Honeywell International Inc.,HON,1/14/75,4.36961,4.488782,111394,4.508643,4.36961,1.0193827 +Honeywell International Inc.,HON,1/15/75,4.290163,4.36961,528651,4.409334,4.409334,1.0286504 +Honeywell International Inc.,HON,1/16/75,4.409334,4.409334,225935,4.488782,4.449058,1.0379173 +Honeywell International Inc.,HON,1/17/75,4.329887,4.449058,98178,4.46892,4.329887,1.0101161 +Honeywell International Inc.,HON,1/20/75,4.310025,4.329887,197615,4.488782,4.488782,1.0471841 +Honeywell International Inc.,HON,1/21/75,4.508643,4.508643,122723,4.667538,4.528505,1.0564519 +Honeywell International Inc.,HON,1/22/75,4.429196,4.528505,57271,4.548367,4.528505,1.0564519 +Honeywell International Inc.,HON,1/23/75,4.548367,4.548367,60417,4.707262,4.647676,1.0842532 +Honeywell International Inc.,HON,1/24/75,4.707262,4.707262,115800,4.846295,4.846295,1.1305879 +Honeywell International Inc.,HON,1/27/75,5.00519,5.00519,246075,5.164085,5.084637,1.1861912 +Honeywell International Inc.,HON,1/28/75,5.164085,5.164085,267472,5.32298,5.183947,1.209359 +Honeywell International Inc.,HON,1/29/75,5.00519,5.124361,122723,5.124361,5.084637,1.1861912 +Honeywell International Inc.,HON,1/30/75,5.104499,5.104499,122093,5.243532,5.104499,1.1908239 +Honeywell International Inc.,HON,1/31/75,5.044914,5.104499,79298,5.164085,5.124361,1.1954583 +Honeywell International Inc.,HON,2/3/75,5.084637,5.124361,86850,5.223671,5.144223,1.2000909 +Honeywell International Inc.,HON,2/4/75,4.965466,5.144223,78039,5.144223,5.025052,1.1722906 +Honeywell International Inc.,HON,2/5/75,4.945604,5.025052,111394,5.303118,5.303118,1.2550172 +Honeywell International Inc.,HON,2/6/75,5.263394,5.303118,101954,5.442151,5.263394,1.2456166 +Honeywell International Inc.,HON,2/7/75,5.243532,5.263394,109506,5.481875,5.481875,1.2973218 +Honeywell International Inc.,HON,2/10/75,5.442151,5.481875,124611,5.620908,5.54146,1.3114232 +Honeywell International Inc.,HON,2/11/75,5.422289,5.54146,63564,5.561322,5.521598,1.3067216 +Honeywell International Inc.,HON,2/12/75,5.54146,5.54146,63564,5.680493,5.64077,1.3349254 +Honeywell International Inc.,HON,2/13/75,5.680493,5.680493,156078,5.879112,5.759941,1.3631277 +Honeywell International Inc.,HON,2/14/75,5.680493,5.759941,84962,5.799665,5.759941,1.3631277 +Honeywell International Inc.,HON,2/18/75,5.581184,5.720217,184399,5.720217,5.620908,1.3302251 +Honeywell International Inc.,HON,2/19/75,5.501737,5.620908,91885,5.680493,5.680493,1.3443254 +Honeywell International Inc.,HON,2/20/75,5.521598,5.680493,99437,5.680493,5.660632,1.3396255 +Honeywell International Inc.,HON,2/21/75,5.442151,5.660632,78039,5.680493,5.442151,1.2879212 +Honeywell International Inc.,HON,2/24/75,5.32298,5.442151,144120,5.481875,5.362704,1.2691189 +Honeywell International Inc.,HON,2/25/75,5.084637,5.32298,122093,5.32298,5.243532,1.240916 +Honeywell International Inc.,HON,2/26/75,5.243532,5.243532,52236,5.422289,5.422289,1.2832199 +Honeywell International Inc.,HON,2/27/75,5.382565,5.422289,45942,5.462013,5.402427,1.2785199 +Honeywell International Inc.,HON,2/28/75,5.362704,5.402427,87479,5.601046,5.601046,1.3255248 +Honeywell International Inc.,HON,3/3/75,5.521598,5.601046,100066,5.799665,5.799665,1.3725294 +Honeywell International Inc.,HON,3/4/75,5.898974,5.898974,391454,6.077731,5.918836,1.4007311 +Honeywell International Inc.,HON,3/5/75,5.779803,5.918836,241669,5.978421,5.85925,1.3866297 +Honeywell International Inc.,HON,3/6/75,5.620908,5.759941,122093,5.759941,5.720217,1.3537267 +Honeywell International Inc.,HON,3/7/75,5.700355,5.720217,64193,5.85925,5.819526,1.3772287 +Honeywell International Inc.,HON,3/10/75,5.740079,5.819526,200132,5.85925,5.819526,1.3772287 +Honeywell International Inc.,HON,3/11/75,5.779803,5.819526,352434,5.85925,5.779803,1.367828 +Honeywell International Inc.,HON,3/12/75,5.64077,5.779803,98807,5.779803,5.759941,1.3631277 +Honeywell International Inc.,HON,3/13/75,5.620908,5.759941,244816,5.759941,5.720217,1.3537267 +Honeywell International Inc.,HON,3/14/75,5.680493,5.720217,135310,5.799665,5.759941,1.3631277 +Honeywell International Inc.,HON,3/17/75,5.779803,5.779803,86850,5.879112,5.879112,1.3913307 +Honeywell International Inc.,HON,3/18/75,5.819526,5.879112,179364,5.95856,5.879112,1.3913307 +Honeywell International Inc.,HON,3/19/75,5.740079,5.839388,240410,5.839388,5.799665,1.3725294 +Honeywell International Inc.,HON,3/20/75,5.680493,5.799665,90626,5.799665,5.759941,1.3631277 +Honeywell International Inc.,HON,3/21/75,5.601046,5.660632,47830,5.660632,5.660632,1.3396255 +Honeywell International Inc.,HON,3/24/75,5.481875,5.561322,72375,5.561322,5.561322,1.316123 +Honeywell International Inc.,HON,3/25/75,5.402427,5.561322,88738,5.660632,5.660632,1.3396255 +Honeywell International Inc.,HON,3/26/75,5.660632,5.660632,96290,5.898974,5.898974,1.3960308 +Honeywell International Inc.,HON,3/27/75,5.819526,5.898974,172441,5.998283,5.819526,1.3772287 +Honeywell International Inc.,HON,3/31/75,5.819526,5.819526,115800,5.95856,5.819526,1.3772287 +Honeywell International Inc.,HON,4/1/75,5.660632,5.819526,56641,5.85925,5.740079,1.3584274 +Honeywell International Inc.,HON,4/2/75,5.680493,5.740079,55383,5.799665,5.740079,1.3584274 +Honeywell International Inc.,HON,4/3/75,5.720217,5.740079,69228,5.799665,5.759941,1.3631277 +Honeywell International Inc.,HON,4/4/75,5.64077,5.759941,185028,5.799665,5.64077,1.3349254 +Honeywell International Inc.,HON,4/7/75,5.462013,5.601046,65452,5.601046,5.462013,1.2926203 +Honeywell International Inc.,HON,4/8/75,5.402427,5.462013,78039,5.521598,5.422289,1.2832199 +Honeywell International Inc.,HON,4/9/75,5.402427,5.422289,191951,5.561322,5.501737,1.3020209 +Honeywell International Inc.,HON,4/10/75,5.561322,5.561322,171812,5.680493,5.64077,1.3349254 +Honeywell International Inc.,HON,4/11/75,5.620908,5.64077,76151,5.680493,5.620908,1.3302251 +Honeywell International Inc.,HON,4/14/75,5.660632,5.660632,110136,5.85925,5.799665,1.3725294 +Honeywell International Inc.,HON,4/15/75,5.740079,5.799665,239781,5.879112,5.819526,1.3772287 +Honeywell International Inc.,HON,4/16/75,5.740079,5.819526,140344,5.938698,5.918836,1.4007311 +Honeywell International Inc.,HON,4/17/75,5.898974,5.918836,198874,5.998283,5.898974,1.3960308 +Honeywell International Inc.,HON,4/18/75,5.879112,5.898974,268731,5.95856,5.95856,1.4101325 +Honeywell International Inc.,HON,4/21/75,5.918836,5.95856,108877,6.018145,5.998283,1.4195323 +Honeywell International Inc.,HON,4/22/75,5.978421,5.998283,92514,6.038007,5.978421,1.4148326 +Honeywell International Inc.,HON,4/23/75,5.839388,5.978421,116429,6.038007,5.898974,1.3960308 +Honeywell International Inc.,HON,4/24/75,5.759941,5.898974,119576,5.938698,5.879112,1.3913307 +Honeywell International Inc.,HON,4/25/75,5.819526,5.879112,205796,5.998283,5.938698,1.4054326 +Honeywell International Inc.,HON,4/28/75,5.879112,5.938698,112024,5.998283,5.918836,1.4007311 +Honeywell International Inc.,HON,4/29/75,5.779803,5.918836,68599,5.95856,5.779803,1.367828 +Honeywell International Inc.,HON,4/30/75,5.759941,5.779803,108877,5.918836,5.918836,1.4007311 +Honeywell International Inc.,HON,5/1/75,5.918836,5.918836,165518,6.157178,6.157178,1.4749534 +Honeywell International Inc.,HON,5/2/75,6.157178,6.157178,195727,6.236626,6.196902,1.4844697 +Honeywell International Inc.,HON,5/5/75,6.17704,6.196902,380125,6.514692,6.49483,1.5558387 +Honeywell International Inc.,HON,5/6/75,6.355797,6.49483,293905,6.673587,6.355797,1.5225326 +Honeywell International Inc.,HON,5/7/75,6.316073,6.355797,155449,6.435244,6.395521,1.5320506 +Honeywell International Inc.,HON,5/8/75,6.335935,6.395521,140344,6.49483,6.375659,1.527291 +Honeywell International Inc.,HON,5/9/75,6.375659,6.375659,102584,6.514692,6.514692,1.5605965 +Honeywell International Inc.,HON,5/12/75,6.435244,6.514692,179993,6.554415,6.534554,1.5653538 +Honeywell International Inc.,HON,5/13/75,6.355797,6.514692,168036,6.514692,6.395521,1.5320506 +Honeywell International Inc.,HON,5/14/75,6.395521,6.395521,113282,6.49483,6.435244,1.5415646 +Honeywell International Inc.,HON,5/15/75,6.316073,6.435244,125869,6.49483,6.316073,1.5130167 +Honeywell International Inc.,HON,5/16/75,5.998283,6.256488,125240,6.256488,6.117454,1.4654382 +Honeywell International Inc.,HON,5/19/75,6.018145,6.117454,92514,6.137316,6.137316,1.4701957 +Honeywell International Inc.,HON,5/20/75,6.057869,6.137316,48460,6.157178,6.057869,1.4511652 +Honeywell International Inc.,HON,5/21/75,5.938698,6.057869,97549,6.137316,5.938698,1.4226176 +Honeywell International Inc.,HON,5/22/75,5.85925,5.938698,52236,5.998283,5.918836,1.4178592 +Honeywell International Inc.,HON,5/23/75,5.879112,5.918836,176217,5.998283,5.898974,1.4131012 +Honeywell International Inc.,HON,5/27/75,5.64077,5.898974,229712,5.918836,5.720217,1.3702799 +Honeywell International Inc.,HON,5/28/75,5.740079,5.740079,123981,5.879112,5.759941,1.3797958 +Honeywell International Inc.,HON,5/29/75,5.720217,5.759941,122093,5.819526,5.799665,1.3893121 +Honeywell International Inc.,HON,5/30/75,5.779803,5.799665,167406,5.879112,5.879112,1.4083436 +Honeywell International Inc.,HON,6/2/75,5.879112,5.879112,129016,5.938698,5.898974,1.4131012 +Honeywell International Inc.,HON,6/3/75,5.759941,5.839388,239781,5.839388,5.779803,1.3845537 +Honeywell International Inc.,HON,6/4/75,5.759941,5.779803,140344,5.85925,5.85925,1.4035852 +Honeywell International Inc.,HON,6/5/75,5.819526,5.85925,162371,5.879112,5.85925,1.4035852 +Honeywell International Inc.,HON,6/6/75,5.779803,5.85925,100695,5.879112,5.819526,1.3940692 +Honeywell International Inc.,HON,6/9/75,5.819526,5.819526,149785,5.938698,5.85925,1.4035852 +Honeywell International Inc.,HON,6/10/75,5.720217,5.819526,138456,5.819526,5.759941,1.3797958 +Honeywell International Inc.,HON,6/11/75,5.759941,5.759941,280059,5.819526,5.819526,1.3940692 +Honeywell International Inc.,HON,6/12/75,5.799665,5.819526,329148,5.879112,5.879112,1.4083436 +Honeywell International Inc.,HON,6/13/75,5.819526,5.879112,124611,5.938698,5.898974,1.4131012 +Honeywell International Inc.,HON,6/16/75,5.839388,5.898974,51606,5.898974,5.85925,1.4035852 +Honeywell International Inc.,HON,6/17/75,5.759941,5.85925,86850,5.85925,5.799665,1.3893121 +Honeywell International Inc.,HON,6/18/75,5.740079,5.799665,120835,5.898974,5.879112,1.4083436 +Honeywell International Inc.,HON,6/19/75,5.799665,5.879112,59159,5.918836,5.879112,1.4083436 +Honeywell International Inc.,HON,6/20/75,5.978421,5.978421,213349,6.117454,6.038007,1.4464061 +Honeywell International Inc.,HON,6/23/75,6.038007,6.038007,81815,6.077731,6.038007,1.4464061 +Honeywell International Inc.,HON,6/24/75,6.052903,6.052903,192580,6.137316,6.077731,1.4559238 +Honeywell International Inc.,HON,6/25/75,6.077731,6.077731,84962,6.17704,6.17704,1.4797121 +Honeywell International Inc.,HON,6/26/75,6.196902,6.196902,73634,6.316073,6.196902,1.4844697 +Honeywell International Inc.,HON,6/27/75,6.17704,6.196902,171182,6.276349,6.216764,1.4892278 +Honeywell International Inc.,HON,6/30/75,6.17704,6.216764,73634,6.216764,6.17704,1.4797121 +Honeywell International Inc.,HON,7/1/75,6.097593,6.17704,121464,6.216764,6.117454,1.4654382 +Honeywell International Inc.,HON,7/2/75,5.95856,6.117454,63564,6.137316,5.998283,1.4368902 +Honeywell International Inc.,HON,7/3/75,5.95856,5.998283,106360,6.057869,5.95856,1.4273747 +Honeywell International Inc.,HON,7/7/75,5.819526,5.938698,89997,5.938698,5.819526,1.3940692 +Honeywell International Inc.,HON,7/8/75,5.740079,5.819526,45942,5.839388,5.799665,1.3893121 +Honeywell International Inc.,HON,7/9/75,5.819526,5.819526,96290,5.898974,5.898974,1.4131012 +Honeywell International Inc.,HON,7/10/75,5.879112,5.898974,122093,5.95856,5.879112,1.4083436 +Honeywell International Inc.,HON,7/11/75,5.779803,5.879112,140974,5.978421,5.898974,1.4131012 +Honeywell International Inc.,HON,7/14/75,5.819526,5.879112,123981,5.879112,5.879112,1.4083436 +Honeywell International Inc.,HON,7/15/75,5.879112,5.879112,164889,6.077731,6.038007,1.4464061 +Honeywell International Inc.,HON,7/16/75,6.057869,6.057869,241040,6.276349,6.117454,1.4654382 +Honeywell International Inc.,HON,7/17/75,5.978421,6.117454,177476,6.157178,6.077731,1.4559238 +Honeywell International Inc.,HON,7/18/75,6.057869,6.077731,73004,6.117454,6.117454,1.4654382 +Honeywell International Inc.,HON,7/21/75,5.998283,6.117454,104472,6.117454,6.038007,1.4464061 +Honeywell International Inc.,HON,7/22/75,5.839388,5.978421,244187,5.978421,5.95856,1.4273747 +Honeywell International Inc.,HON,7/23/75,5.85925,5.95856,74263,5.998283,5.85925,1.4035852 +Honeywell International Inc.,HON,7/24/75,5.85925,5.85925,79298,6.038007,6.038007,1.4464061 +Honeywell International Inc.,HON,7/25/75,5.95856,6.038007,184399,6.117454,6.097593,1.4606811 +Honeywell International Inc.,HON,7/28/75,5.95856,6.097593,151673,6.097593,5.978421,1.4321328 +Honeywell International Inc.,HON,7/29/75,5.938698,5.978421,88109,6.018145,5.978421,1.4321328 +Honeywell International Inc.,HON,7/30/75,5.918836,5.978421,61676,5.998283,5.938698,1.4226176 +Honeywell International Inc.,HON,7/31/75,5.95856,5.95856,24545,6.018145,5.998283,1.4368902 +Honeywell International Inc.,HON,8/1/75,5.898974,5.998283,67969,5.998283,5.898974,1.4131012 +Honeywell International Inc.,HON,8/4/75,5.819526,5.898974,59788,5.898974,5.819526,1.3940692 +Honeywell International Inc.,HON,8/5/75,5.601046,5.819526,174958,5.819526,5.64077,1.3512487 +Honeywell International Inc.,HON,8/6/75,5.64077,5.64077,93773,5.779803,5.779803,1.3845537 +Honeywell International Inc.,HON,8/7/75,5.620908,5.700355,71116,5.700355,5.64077,1.3681735 +Honeywell International Inc.,HON,8/8/75,5.64077,5.64077,52236,5.720217,5.660632,1.3729912 +Honeywell International Inc.,HON,8/11/75,5.620908,5.660632,79927,5.720217,5.700355,1.3826262 +Honeywell International Inc.,HON,8/12/75,5.799665,5.799665,111394,5.95856,5.85925,1.4211658 +Honeywell International Inc.,HON,8/13/75,5.839388,5.85925,72375,5.998283,5.879112,1.425984 +Honeywell International Inc.,HON,8/14/75,5.85925,5.879112,30209,5.95856,5.95856,1.4452535 +Honeywell International Inc.,HON,8/15/75,5.898974,5.95856,121464,6.038007,5.938698,1.4404364 +Honeywell International Inc.,HON,8/18/75,5.85925,5.938698,30838,5.95856,5.85925,1.4211658 +Honeywell International Inc.,HON,8/19/75,5.740079,5.85925,35873,5.918836,5.779803,1.4018955 +Honeywell International Inc.,HON,8/20/75,5.620908,5.740079,101954,5.740079,5.620908,1.3633562 +Honeywell International Inc.,HON,8/21/75,5.521598,5.620908,125240,5.660632,5.521598,1.3392678 +Honeywell International Inc.,HON,8/22/75,5.521598,5.521598,69228,5.581184,5.581184,1.3537203 +Honeywell International Inc.,HON,8/25/75,5.581184,5.581184,95661,5.720217,5.64077,1.3681735 +Honeywell International Inc.,HON,8/26/75,5.521598,5.64077,65452,5.660632,5.561322,1.3489031 +Honeywell International Inc.,HON,8/27/75,5.462013,5.501737,93773,5.501737,5.462013,1.324816 +Honeywell International Inc.,HON,8/28/75,5.501737,5.501737,268731,5.601046,5.54146,1.3440855 +Honeywell International Inc.,HON,8/29/75,5.521598,5.54146,76780,5.581184,5.521598,1.3392678 +Honeywell International Inc.,HON,9/2/75,5.462013,5.521598,129645,5.521598,5.462013,1.324816 +Honeywell International Inc.,HON,9/3/75,5.402427,5.462013,52236,5.481875,5.442151,1.3199983 +Honeywell International Inc.,HON,9/4/75,5.422289,5.442151,127128,5.481875,5.481875,1.3296334 +Honeywell International Inc.,HON,9/5/75,5.402427,5.442151,127757,5.442151,5.422289,1.3151814 +Honeywell International Inc.,HON,9/8/75,5.362704,5.422289,57271,5.422289,5.382565,1.305546 +Honeywell International Inc.,HON,9/9/75,5.382565,5.382565,62935,5.422289,5.402427,1.3103639 +Honeywell International Inc.,HON,9/10/75,5.32298,5.362704,48460,5.362704,5.362704,1.3007283 +Honeywell International Inc.,HON,9/11/75,5.303118,5.362704,22656,5.362704,5.342842,1.2959107 +Honeywell International Inc.,HON,9/12/75,5.342842,5.342842,40908,5.422289,5.362704,1.3007283 +Honeywell International Inc.,HON,9/15/75,5.32298,5.362704,48460,5.402427,5.32298,1.2910932 +Honeywell International Inc.,HON,9/16/75,5.243532,5.32298,100066,5.382565,5.263394,1.27664 +Honeywell International Inc.,HON,9/17/75,5.263394,5.263394,24545,5.303118,5.283256,1.2814583 +Honeywell International Inc.,HON,9/18/75,5.144223,5.283256,115170,5.303118,5.183947,1.2573705 +Honeywell International Inc.,HON,9/19/75,5.164085,5.183947,190063,5.283256,5.223671,1.2670058 +Honeywell International Inc.,HON,9/22/75,5.223671,5.223671,83703,5.283256,5.243532,1.271823 +Honeywell International Inc.,HON,9/23/75,5.183947,5.243532,108877,5.283256,5.223671,1.2670058 +Honeywell International Inc.,HON,9/24/75,5.283256,5.283256,147267,5.342842,5.342842,1.2959107 +Honeywell International Inc.,HON,9/25/75,5.164085,5.32298,135310,5.32298,5.203809,1.2621877 +Honeywell International Inc.,HON,9/26/75,5.144223,5.203809,159854,5.243532,5.144223,1.2477351 +Honeywell International Inc.,HON,9/29/75,5.064776,5.144223,42796,5.164085,5.064776,1.2284652 +Honeywell International Inc.,HON,9/30/75,4.945604,5.025052,84962,5.025052,4.945604,1.19956 +Honeywell International Inc.,HON,10/1/75,4.826433,4.886019,143491,4.886019,4.826433,1.1706548 +Honeywell International Inc.,HON,10/2/75,4.806571,4.826433,141603,4.886019,4.846295,1.175472 +Honeywell International Inc.,HON,10/3/75,4.905881,4.905881,81186,5.025052,5.025052,1.2188305 +Honeywell International Inc.,HON,10/6/75,5.025052,5.025052,62935,5.104499,5.044914,1.2236478 +Honeywell International Inc.,HON,10/7/75,4.846295,5.044914,103842,5.044914,4.985328,1.209196 +Honeywell International Inc.,HON,10/8/75,4.886019,4.985328,300198,5.084637,4.925743,1.1947429 +Honeywell International Inc.,HON,10/9/75,4.866157,4.925743,150414,4.965466,4.905881,1.1899257 +Honeywell International Inc.,HON,10/10/75,4.905881,4.905881,112024,4.985328,4.985328,1.209196 +Honeywell International Inc.,HON,10/13/75,4.925743,4.985328,44054,5.124361,5.084637,1.2332832 +Honeywell International Inc.,HON,10/14/75,5.203809,5.203809,165518,5.442151,5.32298,1.2910932 +Honeywell International Inc.,HON,10/15/75,5.303118,5.32298,30838,5.402427,5.362704,1.3007283 +Honeywell International Inc.,HON,10/16/75,5.422289,5.422289,190692,5.601046,5.481875,1.3296334 +Honeywell International Inc.,HON,10/17/75,5.402427,5.481875,38390,5.54146,5.501737,1.3344507 +Honeywell International Inc.,HON,10/20/75,5.442151,5.501737,67340,5.561322,5.481875,1.3296334 +Honeywell International Inc.,HON,10/21/75,5.442151,5.481875,59159,5.54146,5.481875,1.3296334 +Honeywell International Inc.,HON,10/22/75,5.362704,5.481875,111394,5.481875,5.402427,1.3103639 +Honeywell International Inc.,HON,10/23/75,5.362704,5.402427,35243,5.462013,5.442151,1.3199983 +Honeywell International Inc.,HON,10/24/75,5.223671,5.303118,35873,5.303118,5.263394,1.27664 +Honeywell International Inc.,HON,10/27/75,5.223671,5.303118,35873,5.303118,5.263394,1.27664 +Honeywell International Inc.,HON,10/28/75,5.263394,5.263394,55383,5.362704,5.362704,1.3007283 +Honeywell International Inc.,HON,10/29/75,5.283256,5.342842,89367,5.342842,5.283256,1.2814583 +Honeywell International Inc.,HON,10/30/75,5.203809,5.263394,88738,5.263394,5.223671,1.2670058 +Honeywell International Inc.,HON,10/31/75,5.203809,5.223671,54753,5.283256,5.243532,1.271823 +Honeywell International Inc.,HON,11/3/75,5.203809,5.243532,64193,5.243532,5.203809,1.2621877 +Honeywell International Inc.,HON,11/4/75,5.124361,5.164085,130904,5.164085,5.164085,1.2525529 +Honeywell International Inc.,HON,11/5/75,4.985328,5.084637,95031,5.084637,5.044914,1.2408286 +Honeywell International Inc.,HON,11/6/75,5.044914,5.044914,73634,5.084637,5.044914,1.2408286 +Honeywell International Inc.,HON,11/7/75,4.886019,5.044914,137827,5.044914,4.886019,1.201747 +Honeywell International Inc.,HON,11/10/75,4.806571,4.886019,117688,4.965466,4.965466,1.2212868 +Honeywell International Inc.,HON,11/11/75,4.866157,4.965466,83703,4.965466,4.965466,1.2212868 +Honeywell International Inc.,HON,11/12/75,5.064776,5.064776,191951,5.32298,5.243532,1.2896795 +Honeywell International Inc.,HON,11/13/75,5.243532,5.243532,123352,5.402427,5.342842,1.3141052 +Honeywell International Inc.,HON,11/14/75,5.32298,5.342842,86221,5.402427,5.382565,1.3238758 +Honeywell International Inc.,HON,11/17/75,5.382565,5.382565,159225,5.442151,5.422289,1.333646 +Honeywell International Inc.,HON,11/18/75,5.362704,5.422289,156707,5.481875,5.362704,1.3189917 +Honeywell International Inc.,HON,11/19/75,5.303118,5.362704,61676,5.382565,5.32298,1.3092197 +Honeywell International Inc.,HON,11/20/75,5.243532,5.32298,71746,5.382565,5.243532,1.2896795 +Honeywell International Inc.,HON,11/21/75,5.183947,5.243532,71116,5.303118,5.223671,1.2847946 +Honeywell International Inc.,HON,11/24/75,5.263394,5.263394,73634,5.342842,5.32298,1.3092197 +Honeywell International Inc.,HON,11/25/75,5.263394,5.32298,89997,5.442151,5.422289,1.333646 +Honeywell International Inc.,HON,11/26/75,5.32298,5.422289,123981,5.462013,5.32298,1.3092197 +Honeywell International Inc.,HON,11/28/75,5.342842,5.342842,40908,5.402427,5.382565,1.3238758 +Honeywell International Inc.,HON,12/1/75,5.402427,5.402427,42166,5.442151,5.422289,1.333646 +Honeywell International Inc.,HON,12/2/75,5.32298,5.422289,74263,5.422289,5.32298,1.3092197 +Honeywell International Inc.,HON,12/3/75,5.164085,5.263394,225935,5.263394,5.203809,1.2799093 +Honeywell International Inc.,HON,12/4/75,5.104499,5.203809,174958,5.223671,5.124361,1.2603685 +Honeywell International Inc.,HON,12/5/75,5.044914,5.124361,36502,5.144223,5.044914,1.2408286 +Honeywell International Inc.,HON,12/8/75,4.985328,5.044914,109506,5.084637,5.00519,1.2310578 +Honeywell International Inc.,HON,12/9/75,4.945604,5.00519,60417,5.044914,5.00519,1.2310578 +Honeywell International Inc.,HON,12/10/75,5.044914,5.044914,78668,5.183947,5.183947,1.2750247 +Honeywell International Inc.,HON,12/11/75,5.203809,5.203809,232858,5.303118,5.203809,1.2799093 +Honeywell International Inc.,HON,12/12/75,5.144223,5.203809,59788,5.402427,5.32298,1.3092197 +Honeywell International Inc.,HON,12/15/75,5.104499,5.223671,72375,5.223671,5.124361,1.2603685 +Honeywell International Inc.,HON,12/16/75,5.044914,5.124361,186916,5.144223,5.084637,1.2505993 +Honeywell International Inc.,HON,12/17/75,5.064776,5.084637,59788,5.164085,5.164085,1.270139 +Honeywell International Inc.,HON,12/18/75,5.203809,5.203809,158595,5.382565,5.382565,1.3238758 +Honeywell International Inc.,HON,12/19/75,5.084637,5.382565,249851,5.382565,5.084637,1.2505993 +Honeywell International Inc.,HON,12/22/75,5.00519,5.084637,105730,5.084637,5.084637,1.2505993 +Honeywell International Inc.,HON,12/23/75,4.965466,5.084637,135310,5.084637,5.064776,1.2457131 +Honeywell International Inc.,HON,12/24/75,5.044914,5.064776,45313,5.104499,5.104499,1.2554834 +Honeywell International Inc.,HON,12/26/75,5.104499,5.104499,62935,5.183947,5.183947,1.2750247 +Honeywell International Inc.,HON,12/29/75,5.124361,5.183947,144750,5.263394,5.144223,1.2652534 +Honeywell International Inc.,HON,12/30/75,5.124361,5.144223,78668,5.283256,5.223671,1.2847946 +Honeywell International Inc.,HON,12/31/75,5.243532,5.243532,41537,5.32298,5.283256,1.2994506 +Honeywell International Inc.,HON,1/2/76,5.32298,5.32298,30838,5.382565,5.382565,1.3238758 +Honeywell International Inc.,HON,1/5/76,5.362704,5.382565,125240,5.54146,5.54146,1.3629574 +Honeywell International Inc.,HON,1/6/76,5.501737,5.54146,332295,5.720217,5.720217,1.4069235 +Honeywell International Inc.,HON,1/7/76,5.720217,5.720217,423550,5.918836,5.819526,1.4313495 +Honeywell International Inc.,HON,1/8/76,5.740079,5.819526,213349,5.95856,5.839388,1.436234 +Honeywell International Inc.,HON,1/9/76,5.799665,5.839388,88109,5.938698,5.879112,1.4460045 +Honeywell International Inc.,HON,1/12/76,5.819526,5.879112,185657,6.077731,6.038007,1.485085 +Honeywell International Inc.,HON,1/13/76,5.819526,6.038007,197615,6.077731,5.879112,1.4460045 +Honeywell International Inc.,HON,1/14/76,5.85925,5.879112,144750,6.038007,6.018145,1.4802003 +Honeywell International Inc.,HON,1/15/76,5.85925,6.018145,202020,6.097593,5.85925,1.4411184 +Honeywell International Inc.,HON,1/16/76,5.799665,5.85925,98807,5.998283,5.978421,1.4704307 +Honeywell International Inc.,HON,1/19/76,5.879112,5.978421,121464,6.038007,6.038007,1.485085 +Honeywell International Inc.,HON,1/20/76,6.097593,6.097593,423550,6.276349,6.276349,1.5437076 +Honeywell International Inc.,HON,1/21/76,6.17704,6.276349,455647,6.375659,6.335935,1.558362 +Honeywell International Inc.,HON,1/22/76,6.256488,6.335935,187545,6.355797,6.355797,1.5632477 +Honeywell International Inc.,HON,1/23/76,6.316073,6.355797,304604,6.415382,6.395521,1.5730191 +Honeywell International Inc.,HON,1/26/76,6.355797,6.395521,429214,6.534554,6.395521,1.5730191 +Honeywell International Inc.,HON,1/27/76,6.276349,6.395521,464458,6.474968,6.276349,1.5437076 +Honeywell International Inc.,HON,1/28/76,6.137316,6.276349,336701,6.316073,6.17704,1.5192821 +Honeywell International Inc.,HON,1/29/76,6.038007,6.17704,245445,6.335935,6.276349,1.5437076 +Honeywell International Inc.,HON,1/30/76,6.316073,6.316073,545644,6.554415,6.554415,1.6120987 +Honeywell International Inc.,HON,2/2/76,6.435244,6.554415,203908,6.574277,6.574277,1.6169852 +Honeywell International Inc.,HON,2/3/76,6.474968,6.554415,173070,6.554415,6.514692,1.6023284 +Honeywell International Inc.,HON,2/4/76,6.455106,6.514692,269990,6.574277,6.534554,1.6072149 +Honeywell International Inc.,HON,2/5/76,6.395521,6.49483,202020,6.49483,6.455106,1.6052382 +Honeywell International Inc.,HON,2/6/76,6.316073,6.395521,153561,6.395521,6.355797,1.5805415 +Honeywell International Inc.,HON,2/9/76,6.355797,6.355797,135939,6.514692,6.474968,1.6101762 +Honeywell International Inc.,HON,2/10/76,6.474968,6.474968,83703,6.514692,6.514692,1.6200556 +Honeywell International Inc.,HON,2/11/76,6.534554,6.534554,258032,6.673587,6.653725,1.6546309 +Honeywell International Inc.,HON,2/12/76,6.614001,6.653725,125869,6.673587,6.633863,1.6496897 +Honeywell International Inc.,HON,2/13/76,6.514692,6.633863,266214,6.733172,6.633863,1.6496897 +Honeywell International Inc.,HON,2/17/76,6.594139,6.633863,259291,6.733172,6.594139,1.6398119 +Honeywell International Inc.,HON,2/18/76,6.554415,6.594139,268102,6.653725,6.653725,1.6546309 +Honeywell International Inc.,HON,2/19/76,6.594139,6.653725,345511,6.673587,6.673587,1.6595687 +Honeywell International Inc.,HON,2/20/76,6.673587,6.673587,241040,6.852343,6.852343,1.7040218 +Honeywell International Inc.,HON,2/23/76,6.872205,6.872205,285723,6.991377,6.991377,1.7385958 +Honeywell International Inc.,HON,2/24/76,6.951653,6.991377,218383,7.050962,7.050962,1.7534128 +Honeywell International Inc.,HON,2/25/76,7.0311,7.050962,439284,7.13041,7.090686,1.7632916 +Honeywell International Inc.,HON,2/26/76,6.931791,7.070824,239781,7.070824,6.951653,1.7287173 +Honeywell International Inc.,HON,2/27/76,6.792758,6.911929,200132,6.911929,6.911929,1.7188395 +Honeywell International Inc.,HON,3/1/76,6.792758,6.911929,125869,6.911929,6.852343,1.7040218 +Honeywell International Inc.,HON,3/2/76,6.832482,6.852343,207684,6.991377,6.931791,1.7237782 +Honeywell International Inc.,HON,3/3/76,6.81262,6.931791,142862,6.951653,6.81262,1.694143 +Honeywell International Inc.,HON,3/4/76,6.653725,6.772896,98807,6.772896,6.673587,1.6595687 +Honeywell International Inc.,HON,3/5/76,6.514692,6.673587,113282,6.792758,6.594139,1.6398119 +Honeywell International Inc.,HON,3/8/76,6.673587,6.673587,122093,6.852343,6.792758,1.6892047 +Honeywell International Inc.,HON,3/9/76,6.792758,6.792758,207684,6.971515,6.81262,1.694143 +Honeywell International Inc.,HON,3/10/76,6.693449,6.81262,156707,6.832482,6.753034,1.6793264 +Honeywell International Inc.,HON,3/11/76,6.733172,6.753034,118947,6.81262,6.772896,1.6842653 +Honeywell International Inc.,HON,3/12/76,6.554415,6.772896,79298,6.772896,6.554415,1.6299338 +Honeywell International Inc.,HON,3/15/76,6.415382,6.554415,132792,6.594139,6.455106,1.6052382 +Honeywell International Inc.,HON,3/16/76,6.355797,6.455106,102584,6.554415,6.534554,1.6249946 +Honeywell International Inc.,HON,3/17/76,6.594139,6.594139,190063,6.693449,6.673587,1.6595687 +Honeywell International Inc.,HON,3/18/76,6.435244,6.633863,147896,6.633863,6.474968,1.6101762 +Honeywell International Inc.,HON,3/19/76,6.415382,6.474968,200762,6.514692,6.415382,1.5953596 +Honeywell International Inc.,HON,3/22/76,6.395521,6.415382,50348,6.435244,6.395521,1.5904214 +Honeywell International Inc.,HON,3/23/76,6.395521,6.395521,202020,6.435244,6.415382,1.5953596 +Honeywell International Inc.,HON,3/24/76,6.514692,6.514692,210831,6.594139,6.514692,1.6200556 +Honeywell International Inc.,HON,3/25/76,6.435244,6.514692,98807,6.614001,6.455106,1.6052382 +Honeywell International Inc.,HON,3/26/76,6.415382,6.455106,52865,6.474968,6.435244,1.6002986 +Honeywell International Inc.,HON,3/29/76,6.435244,6.435244,66711,6.534554,6.49483,1.6151159 +Honeywell International Inc.,HON,3/30/76,6.296211,6.455106,152931,6.455106,6.395521,1.5904214 +Honeywell International Inc.,HON,3/31/76,6.395521,6.395521,59788,6.49483,6.49483,1.6151159 +Honeywell International Inc.,HON,4/1/76,6.415382,6.49483,122723,6.594139,6.514692,1.6200556 +Honeywell International Inc.,HON,4/2/76,6.435244,6.514692,96290,6.554415,6.455106,1.6052382 +Honeywell International Inc.,HON,4/5/76,6.49483,6.49483,128387,6.574277,6.514692,1.6200556 +Honeywell International Inc.,HON,4/6/76,6.514692,6.514692,209572,6.614001,6.514692,1.6200556 +Honeywell International Inc.,HON,4/7/76,6.316073,6.514692,155449,6.514692,6.316073,1.570663 +Honeywell International Inc.,HON,4/8/76,6.157178,6.316073,103842,6.335935,6.236626,1.5509083 +Honeywell International Inc.,HON,4/9/76,6.097593,6.236626,71746,6.256488,6.157178,1.5311496 +Honeywell International Inc.,HON,4/12/76,6.018145,6.097593,119576,6.097593,6.038007,1.5015146 +Honeywell International Inc.,HON,4/13/76,6.097593,6.097593,117058,6.216764,6.137316,1.5262109 +Honeywell International Inc.,HON,4/14/76,6.137316,6.137316,122723,6.196902,6.196902,1.5410281 +Honeywell International Inc.,HON,4/15/76,6.157178,6.196902,71746,6.316073,6.276349,1.5607853 +Honeywell International Inc.,HON,4/19/76,6.276349,6.276349,67969,6.355797,6.355797,1.5805415 +Honeywell International Inc.,HON,4/20/76,6.335935,6.355797,80556,6.415382,6.415382,1.5953596 +Honeywell International Inc.,HON,4/21/76,6.49483,6.49483,227194,6.693449,6.673587,1.6595687 +Honeywell International Inc.,HON,4/22/76,6.673587,6.673587,186916,6.792758,6.733172,1.6743869 +Honeywell International Inc.,HON,4/23/76,6.653725,6.733172,153561,6.753034,6.753034,1.6793264 +Honeywell International Inc.,HON,4/26/76,6.673587,6.733172,71746,6.733172,6.733172,1.6743869 +Honeywell International Inc.,HON,4/27/76,6.673587,6.733172,66711,6.753034,6.673587,1.6595687 +Honeywell International Inc.,HON,4/28/76,6.594139,6.673587,112653,6.693449,6.673587,1.6595687 +Honeywell International Inc.,HON,4/29/76,6.633863,6.673587,83703,6.733172,6.633863,1.6496897 +Honeywell International Inc.,HON,4/30/76,6.614001,6.633863,161742,6.673587,6.633863,1.6496897 +Honeywell International Inc.,HON,5/3/76,6.574277,6.633863,134680,6.653725,6.614001,1.6447517 +Honeywell International Inc.,HON,5/4/76,6.574277,6.614001,83703,6.673587,6.673587,1.6777058 +Honeywell International Inc.,HON,5/5/76,6.474968,6.614001,393342,6.614001,6.474968,1.6277744 +Honeywell International Inc.,HON,5/6/76,6.375659,6.474968,63564,6.49483,6.415382,1.6127945 +Honeywell International Inc.,HON,5/7/76,6.296211,6.415382,61676,6.455106,6.296211,1.5828352 +Honeywell International Inc.,HON,5/10/76,6.057869,6.236626,427956,6.236626,6.216764,1.562863 +Honeywell International Inc.,HON,5/11/76,6.157178,6.216764,183769,6.276349,6.216764,1.562863 +Honeywell International Inc.,HON,5/12/76,6.137316,6.216764,84962,6.236626,6.17704,1.5528759 +Honeywell International Inc.,HON,5/13/76,6.097593,6.17704,195727,6.196902,6.117454,1.537898 +Honeywell International Inc.,HON,5/14/76,5.839388,6.077731,282577,6.077731,5.918836,1.4879639 +Honeywell International Inc.,HON,5/17/76,5.680493,5.85925,399635,5.85925,5.740079,1.4430264 +Honeywell International Inc.,HON,5/18/76,5.680493,5.740079,485226,5.740079,5.740079,1.4430264 +Honeywell International Inc.,HON,5/19/76,5.64077,5.740079,229712,5.759941,5.700355,1.4330403 +Honeywell International Inc.,HON,5/20/76,5.700355,5.700355,263067,5.879112,5.799665,1.458006 +Honeywell International Inc.,HON,5/21/76,5.819526,5.819526,163630,5.998283,5.95856,1.4979521 +Honeywell International Inc.,HON,5/24/76,5.481875,5.95856,73634,5.978421,5.978421,1.5029454 +Honeywell International Inc.,HON,5/25/76,5.938698,5.978421,132163,5.998283,5.95856,1.4979521 +Honeywell International Inc.,HON,5/26/76,5.898974,5.95856,222159,5.998283,5.898974,1.4829726 +Honeywell International Inc.,HON,5/27/76,5.620908,5.779803,241040,5.779803,5.779803,1.4530138 +Honeywell International Inc.,HON,5/28/76,5.759941,5.779803,453759,5.938698,5.898974,1.4829726 +Honeywell International Inc.,HON,6/1/76,5.799665,5.879112,156707,5.879112,5.799665,1.458006 +Honeywell International Inc.,HON,6/2/76,5.740079,5.799665,190063,5.799665,5.799665,1.458006 +Honeywell International Inc.,HON,6/3/76,5.819526,5.819526,191951,5.879112,5.85925,1.4729856 +Honeywell International Inc.,HON,6/4/76,5.799665,5.85925,399006,5.879112,5.799665,1.458006 +Honeywell International Inc.,HON,6/7/76,5.779803,5.799665,85591,5.839388,5.779803,1.4530138 +Honeywell International Inc.,HON,6/8/76,5.799665,5.799665,144120,5.879112,5.799665,1.458006 +Honeywell International Inc.,HON,6/9/76,5.759941,5.799665,200132,5.839388,5.759941,1.4480207 +Honeywell International Inc.,HON,6/10/76,5.720217,5.759941,275654,5.759941,5.720217,1.438033 +Honeywell International Inc.,HON,6/11/76,5.720217,5.720217,164889,5.879112,5.85925,1.4729856 +Honeywell International Inc.,HON,6/14/76,5.879112,5.879112,435508,6.057869,6.038007,1.517924 +Honeywell International Inc.,HON,6/15/76,5.918836,6.038007,200762,6.057869,5.938698,1.4929587 +Honeywell International Inc.,HON,6/16/76,5.938698,5.938698,168665,5.998283,5.938698,1.4929587 +Honeywell International Inc.,HON,6/17/76,5.938698,5.938698,516694,6.097593,6.097593,1.5329039 +Honeywell International Inc.,HON,6/18/76,6.157178,6.157178,280059,6.276349,6.196902,1.5578694 +Honeywell International Inc.,HON,6/21/76,6.077731,6.196902,446207,6.196902,6.196902,1.5578694 +Honeywell International Inc.,HON,6/22/76,5.95856,6.196902,224677,6.196902,5.95856,1.4979521 +Honeywell International Inc.,HON,6/23/76,5.918836,5.95856,197615,6.018145,5.978421,1.5029454 +Honeywell International Inc.,HON,6/24/76,6.038007,6.038007,205796,6.117454,6.097593,1.5329039 +Honeywell International Inc.,HON,6/25/76,5.95856,6.097593,276283,6.117454,6.018145,1.5129317 +Honeywell International Inc.,HON,6/28/76,5.938698,6.018145,101325,6.018145,5.978421,1.5029454 +Honeywell International Inc.,HON,6/29/76,5.918836,5.978421,354322,5.998283,5.95856,1.4979521 +Honeywell International Inc.,HON,6/30/76,5.95856,5.95856,173070,6.17704,6.17704,1.5528759 +Honeywell International Inc.,HON,7/1/76,5.759941,5.998283,274395,5.998283,5.779803,1.4530138 +Honeywell International Inc.,HON,7/2/76,5.779803,5.779803,231600,5.918836,5.879112,1.4779793 +Honeywell International Inc.,HON,7/6/76,5.819526,5.879112,115800,6.038007,5.879112,1.4779793 +Honeywell International Inc.,HON,7/7/76,5.839388,5.879112,468863,5.898974,5.898974,1.4829726 +Honeywell International Inc.,HON,7/8/76,5.879112,5.898974,101325,5.978421,5.879112,1.4779793 +Honeywell International Inc.,HON,7/9/76,5.879112,5.879112,312156,6.097593,6.097593,1.5329039 +Honeywell International Inc.,HON,7/12/76,6.038007,6.097593,242298,6.137316,6.137316,1.5428902 +Honeywell International Inc.,HON,7/13/76,6.077731,6.137316,146008,6.17704,6.077731,1.5279112 +Honeywell International Inc.,HON,7/14/76,6.077731,6.077731,149155,6.157178,6.117454,1.537898 +Honeywell International Inc.,HON,7/15/76,5.918836,6.117454,298940,6.157178,5.998283,1.5079374 +Honeywell International Inc.,HON,7/16/76,5.938698,5.998283,117688,6.117454,6.077731,1.5279112 +Honeywell International Inc.,HON,7/19/76,6.097593,6.097593,142232,6.157178,6.117454,1.537898 +Honeywell International Inc.,HON,7/20/76,6.038007,6.117454,163001,6.137316,6.038007,1.517924 +Honeywell International Inc.,HON,7/21/76,6.018145,6.038007,91885,6.097593,6.057869,1.5229164 +Honeywell International Inc.,HON,7/22/76,6.038007,6.057869,78039,6.117454,6.117454,1.537898 +Honeywell International Inc.,HON,7/23/76,6.117454,6.117454,225306,6.216764,6.216764,1.562863 +Honeywell International Inc.,HON,7/26/76,6.196902,6.216764,89997,6.236626,6.216764,1.562863 +Honeywell International Inc.,HON,7/27/76,6.216764,6.216764,208314,6.316073,6.256488,1.572849 +Honeywell International Inc.,HON,7/28/76,6.236626,6.256488,85591,6.276349,6.276349,1.5778425 +Honeywell International Inc.,HON,7/29/76,6.17704,6.276349,112024,6.276349,6.196902,1.5578694 +Honeywell International Inc.,HON,7/30/76,6.157178,6.196902,94402,6.216764,6.196902,1.5578694 +Honeywell International Inc.,HON,8/2/76,6.196902,6.196902,86850,6.216764,6.196902,1.5578694 +Honeywell International Inc.,HON,8/3/76,6.157178,6.196902,150414,6.216764,6.196902,1.5578694 +Honeywell International Inc.,HON,8/4/76,6.216764,6.216764,407817,6.435244,6.415382,1.6127945 +Honeywell International Inc.,HON,8/5/76,6.355797,6.415382,276283,6.455106,6.395521,1.6259235 +Honeywell International Inc.,HON,8/6/76,6.355797,6.395521,108248,6.415382,6.395521,1.6259235 +Honeywell International Inc.,HON,8/9/76,6.375659,6.395521,127757,6.395521,6.395521,1.6259235 +Honeywell International Inc.,HON,8/10/76,6.335935,6.395521,251739,6.474968,6.415382,1.6309713 +Honeywell International Inc.,HON,8/11/76,6.355797,6.415382,94402,6.455106,6.375659,1.6208733 +Honeywell International Inc.,HON,8/12/76,6.236626,6.375659,115170,6.375659,6.256488,1.5905763 +Honeywell International Inc.,HON,8/13/76,6.216764,6.256488,96919,6.335935,6.335935,1.610774 +Honeywell International Inc.,HON,8/16/76,6.316073,6.335935,139715,6.355797,6.335935,1.610774 +Honeywell International Inc.,HON,8/17/76,6.316073,6.335935,128387,6.395521,6.355797,1.6158231 +Honeywell International Inc.,HON,8/18/76,6.276349,6.355797,241040,6.415382,6.316073,1.6057242 +Honeywell International Inc.,HON,8/19/76,6.196902,6.316073,378867,6.316073,6.196902,1.5754279 +Honeywell International Inc.,HON,8/20/76,5.95856,6.157178,242928,6.157178,5.978421,1.5198842 +Honeywell International Inc.,HON,8/23/76,5.879112,5.978421,181881,5.998283,5.998283,1.5249332 +Honeywell International Inc.,HON,8/24/76,5.978421,5.998283,203279,6.057869,5.978421,1.5198842 +Honeywell International Inc.,HON,8/25/76,5.918836,5.978421,128387,6.097593,6.097593,1.5501808 +Honeywell International Inc.,HON,8/26/76,5.978421,6.097593,93773,6.117454,6.018145,1.5299835 +Honeywell International Inc.,HON,8/27/76,5.95856,6.018145,84962,6.018145,5.998283,1.5249332 +Honeywell International Inc.,HON,8/30/76,5.799665,5.918836,164889,5.918836,5.799665,1.4744388 +Honeywell International Inc.,HON,8/31/76,5.819526,5.819526,157337,5.879112,5.839388,1.4845372 +Honeywell International Inc.,HON,9/1/76,5.799665,5.839388,65452,5.918836,5.898974,1.4996872 +Honeywell International Inc.,HON,9/2/76,5.95856,5.95856,144120,6.097593,6.077731,1.5451317 +Honeywell International Inc.,HON,9/3/76,6.038007,6.077731,144120,6.097593,6.097593,1.5501808 +Honeywell International Inc.,HON,9/7/76,6.057869,6.097593,80556,6.157178,6.137316,1.5602794 +Honeywell International Inc.,HON,9/8/76,6.018145,6.137316,191951,6.157178,6.057869,1.5400807 +Honeywell International Inc.,HON,9/9/76,5.95856,6.038007,34614,6.038007,5.95856,1.5148346 +Honeywell International Inc.,HON,9/10/76,5.918836,5.95856,58529,5.998283,5.998283,1.5249332 +Honeywell International Inc.,HON,9/13/76,5.918836,5.998283,106360,6.038007,6.038007,1.5350322 +Honeywell International Inc.,HON,9/14/76,5.978421,6.038007,251739,6.057869,5.998283,1.5249332 +Honeywell International Inc.,HON,9/15/76,5.938698,5.998283,129016,6.057869,6.057869,1.5400807 +Honeywell International Inc.,HON,9/16/76,6.018145,6.057869,134680,6.117454,6.077731,1.5451317 +Honeywell International Inc.,HON,9/17/76,6.097593,6.097593,186287,6.296211,6.236626,1.585528 +Honeywell International Inc.,HON,9/20/76,6.196902,6.236626,79298,6.316073,6.196902,1.5754279 +Honeywell International Inc.,HON,9/21/76,6.196902,6.196902,353064,6.435244,6.395521,1.6259235 +Honeywell International Inc.,HON,9/22/76,6.316073,6.395521,422921,6.455106,6.355797,1.6158231 +Honeywell International Inc.,HON,9/23/76,6.256488,6.355797,348029,6.355797,6.316073,1.6057242 +Honeywell International Inc.,HON,9/24/76,6.216764,6.316073,73634,6.335935,6.296211,1.600675 +Honeywell International Inc.,HON,9/27/76,6.17704,6.256488,201391,6.256488,6.256488,1.5905763 +Honeywell International Inc.,HON,9/28/76,6.077731,6.256488,130904,6.296211,6.077731,1.5451317 +Honeywell International Inc.,HON,9/29/76,6.057869,6.077731,166777,6.137316,6.057869,1.5400807 +Honeywell International Inc.,HON,9/30/76,6.038007,6.057869,77410,6.137316,6.137316,1.5602794 +Honeywell International Inc.,HON,10/1/76,5.978421,6.137316,190063,6.17704,6.038007,1.5350322 +Honeywell International Inc.,HON,10/4/76,5.95856,5.998283,108248,5.998283,5.95856,1.5148346 +Honeywell International Inc.,HON,10/5/76,5.839388,5.95856,174958,5.95856,5.95856,1.5148346 +Honeywell International Inc.,HON,10/6/76,5.720217,5.879112,171812,5.879112,5.779803,1.4693904 +Honeywell International Inc.,HON,10/7/76,5.779803,5.779803,266214,5.85925,5.85925,1.489588 +Honeywell International Inc.,HON,10/8/76,5.799665,5.85925,161113,5.918836,5.799665,1.4744388 +Honeywell International Inc.,HON,10/11/76,5.740079,5.799665,82444,5.819526,5.799665,1.4744388 +Honeywell International Inc.,HON,10/12/76,5.779803,5.799665,106989,5.839388,5.799665,1.4744388 +Honeywell International Inc.,HON,10/13/76,5.779803,5.799665,170553,5.898974,5.879112,1.4946369 +Honeywell International Inc.,HON,10/14/76,5.660632,5.879112,167406,5.879112,5.680493,1.4441411 +Honeywell International Inc.,HON,10/15/76,5.700355,5.700355,109506,5.779803,5.720217,1.4542408 +Honeywell International Inc.,HON,10/18/76,5.680493,5.720217,119576,5.85925,5.85925,1.489588 +Honeywell International Inc.,HON,10/19/76,5.799665,5.85925,82444,5.85925,5.819526,1.4794885 +Honeywell International Inc.,HON,10/20/76,5.720217,5.819526,112653,5.839388,5.779803,1.4693904 +Honeywell International Inc.,HON,10/21/76,5.64077,5.740079,126499,5.740079,5.64077,1.4340428 +Honeywell International Inc.,HON,10/22/76,5.521598,5.64077,134680,5.64077,5.581184,1.4188942 +Honeywell International Inc.,HON,10/25/76,5.521598,5.581184,57271,5.601046,5.601046,1.4239445 +Honeywell International Inc.,HON,10/26/76,5.581184,5.601046,187545,5.839388,5.839388,1.4845372 +Honeywell International Inc.,HON,10/27/76,5.759941,5.839388,176846,5.879112,5.819526,1.4794885 +Honeywell International Inc.,HON,10/28/76,5.700355,5.819526,114541,5.85925,5.779803,1.4693904 +Honeywell International Inc.,HON,10/29/76,5.779803,5.779803,103213,5.839388,5.839388,1.4845372 +Honeywell International Inc.,HON,11/1/76,5.759941,5.819526,122723,5.819526,5.819526,1.4794885 +Honeywell International Inc.,HON,11/3/76,5.740079,5.819526,168036,5.819526,5.819526,1.4794885 +Honeywell International Inc.,HON,11/4/76,5.680493,5.799665,183769,5.799665,5.779803,1.4876677 +Honeywell International Inc.,HON,11/5/76,5.54146,5.779803,252997,5.819526,5.601046,1.4416571 +Honeywell International Inc.,HON,11/8/76,5.481875,5.54146,98807,5.54146,5.521598,1.4212072 +Honeywell International Inc.,HON,11/9/76,5.481875,5.521598,152302,5.54146,5.521598,1.4212072 +Honeywell International Inc.,HON,11/10/76,5.442151,5.521598,81186,5.561322,5.442151,1.4007595 +Honeywell International Inc.,HON,11/11/76,5.422289,5.442151,52865,5.54146,5.521598,1.4212072 +Honeywell International Inc.,HON,11/12/76,5.501737,5.521598,84332,5.601046,5.581184,1.4365442 +Honeywell International Inc.,HON,11/15/76,5.54146,5.581184,117058,5.680493,5.660632,1.4569948 +Honeywell International Inc.,HON,11/16/76,5.740079,5.740079,279430,5.839388,5.740079,1.4774437 +Honeywell International Inc.,HON,11/17/76,5.720217,5.740079,252997,5.839388,5.819526,1.4978913 +Honeywell International Inc.,HON,11/18/76,5.740079,5.819526,224677,5.879112,5.759941,1.482556 +Honeywell International Inc.,HON,11/19/76,5.561322,5.759941,125869,5.819526,5.561322,1.4314325 +Honeywell International Inc.,HON,11/22/76,5.501737,5.561322,180623,5.620908,5.54146,1.4263206 +Honeywell International Inc.,HON,11/23/76,5.521598,5.54146,258032,5.620908,5.561322,1.4314325 +Honeywell International Inc.,HON,11/24/76,5.303118,5.54146,1140376,5.54146,5.422289,1.3956472 +Honeywell International Inc.,HON,11/26/76,5.402427,5.422289,146008,5.501737,5.501737,1.4160954 +Honeywell International Inc.,HON,11/29/76,5.422289,5.501737,164259,5.54146,5.462013,1.4058714 +Honeywell International Inc.,HON,11/30/76,5.422289,5.462013,140344,5.481875,5.462013,1.4058714 +Honeywell International Inc.,HON,12/1/76,5.462013,5.462013,349287,5.561322,5.561322,1.4314325 +Honeywell International Inc.,HON,12/2/76,5.462013,5.54146,96919,5.54146,5.481875,1.4109834 +Honeywell International Inc.,HON,12/3/76,5.442151,5.481875,185657,5.521598,5.442151,1.4007595 +Honeywell International Inc.,HON,12/6/76,5.462013,5.462013,280689,5.620908,5.581184,1.4365442 +Honeywell International Inc.,HON,12/7/76,5.561322,5.581184,358098,5.680493,5.64077,1.4518818 +Honeywell International Inc.,HON,12/8/76,5.601046,5.64077,144120,5.680493,5.680493,1.4621054 +Honeywell International Inc.,HON,12/9/76,5.660632,5.680493,370056,5.759941,5.759941,1.482556 +Honeywell International Inc.,HON,12/10/76,5.700355,5.759941,277542,5.918836,5.819526,1.4978913 +Honeywell International Inc.,HON,12/13/76,5.759941,5.819526,113282,5.879112,5.819526,1.4978913 +Honeywell International Inc.,HON,12/14/76,5.799665,5.819526,139086,5.879112,5.85925,1.5081167 +Honeywell International Inc.,HON,12/15/76,5.879112,5.879112,852135,5.95856,5.938698,1.5285656 +Honeywell International Inc.,HON,12/16/76,5.938698,5.938698,475157,6.196902,6.097593,1.5694637 +Honeywell International Inc.,HON,12/17/76,6.137316,6.137316,835772,6.256488,6.196902,1.5950243 +Honeywell International Inc.,HON,12/20/76,6.137316,6.196902,154190,6.216764,6.137316,1.5796882 +Honeywell International Inc.,HON,12/21/76,6.057869,6.137316,246704,6.236626,6.216764,1.6001374 +Honeywell International Inc.,HON,12/22/76,6.196902,6.216764,179364,6.276349,6.236626,1.6052506 +Honeywell International Inc.,HON,12/23/76,6.038007,6.236626,584034,6.256488,6.077731,1.5643516 +Honeywell International Inc.,HON,12/27/76,6.097593,6.097593,134051,6.196902,6.196902,1.5950243 +Honeywell International Inc.,HON,12/28/76,6.196902,6.196902,293276,6.355797,6.355797,1.6359227 +Honeywell International Inc.,HON,12/29/76,6.335935,6.355797,220271,6.415382,6.375659,1.6410358 +Honeywell International Inc.,HON,12/30/76,6.335935,6.375659,190063,6.395521,6.355797,1.6359227 +Honeywell International Inc.,HON,12/31/76,6.316073,6.355797,101954,6.375659,6.355797,1.6359227 +Honeywell International Inc.,HON,1/3/77,6.236626,6.335935,359357,6.335935,6.335935,1.63081 +Honeywell International Inc.,HON,1/4/77,6.276349,6.335935,147896,6.355797,6.276349,1.6154736 +Honeywell International Inc.,HON,1/5/77,6.157178,6.276349,204538,6.355797,6.355797,1.6359227 +Honeywell International Inc.,HON,1/6/77,6.355797,6.355797,611725,6.673587,6.673587,1.7177187 +Honeywell International Inc.,HON,1/7/77,6.673587,6.673587,1116461,7.050962,6.991377,1.7995155 +Honeywell International Inc.,HON,1/10/77,6.81262,6.931791,412222,6.931791,6.911929,1.7790661 +Honeywell International Inc.,HON,1/11/77,6.753034,6.911929,399006,6.971515,6.892067,1.773954 +Honeywell International Inc.,HON,1/12/77,6.911929,6.911929,321596,7.050962,7.050962,1.8148521 +Honeywell International Inc.,HON,1/13/77,6.991377,7.050962,585292,7.189995,7.150271,1.8404127 +Honeywell International Inc.,HON,1/14/77,7.229719,7.229719,512288,7.368752,7.368752,1.8966475 +Honeywell International Inc.,HON,1/17/77,7.229719,7.34889,264955,7.34889,7.289304,1.876199 +Honeywell International Inc.,HON,1/18/77,7.13041,7.289304,337330,7.329028,7.13041,1.8353016 +Honeywell International Inc.,HON,1/19/77,7.150271,7.150271,248592,7.289304,7.269443,1.8710874 +Honeywell International Inc.,HON,1/20/77,7.150271,7.269443,458164,7.368752,7.150271,1.8404127 +Honeywell International Inc.,HON,1/21/77,7.150271,7.150271,358098,7.34889,7.34889,1.8915353 +Honeywell International Inc.,HON,1/24/77,7.209857,7.309166,254256,7.309166,7.289304,1.876199 +Honeywell International Inc.,HON,1/25/77,7.249581,7.289304,336071,7.448199,7.428338,1.9119852 +Honeywell International Inc.,HON,1/26/77,7.229719,7.428338,417257,7.448199,7.408476,1.9068727 +Honeywell International Inc.,HON,1/27/77,7.269443,7.408476,445577,7.428338,7.309166,1.8813103 +Honeywell International Inc.,HON,1/28/77,7.229719,7.309166,552566,7.368752,7.249581,1.8659747 +Honeywell International Inc.,HON,1/31/77,7.249581,7.249581,259291,7.329028,7.309166,1.8813103 +Honeywell International Inc.,HON,2/1/77,7.368752,7.368752,310897,7.507785,7.487923,1.9273214 +Honeywell International Inc.,HON,2/2/77,7.448199,7.487923,364392,7.527647,7.448199,1.9170973 +Honeywell International Inc.,HON,2/3/77,7.249581,7.388614,390195,7.388614,7.34889,1.9098699 +Honeywell International Inc.,HON,2/4/77,7.269443,7.34889,305863,7.368752,7.269443,1.8892232 +Honeywell International Inc.,HON,2/7/77,7.150271,7.269443,251109,7.269443,7.170133,1.863413 +Honeywell International Inc.,HON,2/8/77,7.110548,7.170133,327890,7.229719,7.189995,1.8685746 +Honeywell International Inc.,HON,2/9/77,7.110548,7.189995,185657,7.229719,7.110548,1.8479288 +Honeywell International Inc.,HON,2/10/77,7.150271,7.150271,494667,7.189995,7.189995,1.8685746 +Honeywell International Inc.,HON,2/11/77,7.011238,7.189995,337330,7.209857,7.0311,1.8272812 +Honeywell International Inc.,HON,2/14/77,7.050962,7.050962,151043,7.13041,7.090686,1.8427653 +Honeywell International Inc.,HON,2/15/77,7.090686,7.090686,213978,7.209857,7.150271,1.858251 +Honeywell International Inc.,HON,2/16/77,7.150271,7.150271,129645,7.269443,7.189995,1.8685746 +Honeywell International Inc.,HON,2/17/77,7.110548,7.170133,259291,7.170133,7.150271,1.858251 +Honeywell International Inc.,HON,2/18/77,7.110548,7.150271,264955,7.189995,7.13041,1.8530905 +Honeywell International Inc.,HON,2/22/77,7.090686,7.13041,132792,7.170133,7.150271,1.858251 +Honeywell International Inc.,HON,2/23/77,7.150271,7.150271,163630,7.209857,7.189995,1.8685746 +Honeywell International Inc.,HON,2/24/77,7.070824,7.189995,289499,7.189995,7.090686,1.8427653 +Honeywell International Inc.,HON,2/25/77,7.050962,7.090686,331036,7.13041,7.110548,1.8479288 +Honeywell International Inc.,HON,2/28/77,7.090686,7.110548,79927,7.13041,7.13041,1.8530905 +Honeywell International Inc.,HON,3/1/77,7.110548,7.13041,193209,7.229719,7.229719,1.8788985 +Honeywell International Inc.,HON,3/2/77,7.170133,7.229719,181881,7.289304,7.170133,1.863413 +Honeywell International Inc.,HON,3/3/77,7.150271,7.170133,140974,7.229719,7.229719,1.8788985 +Honeywell International Inc.,HON,3/4/77,7.150271,7.209857,122093,7.209857,7.209857,1.8737372 +Honeywell International Inc.,HON,3/7/77,7.170133,7.209857,86850,7.249581,7.170133,1.863413 +Honeywell International Inc.,HON,3/8/77,7.229719,7.229719,173070,7.309166,7.229719,1.8788985 +Honeywell International Inc.,HON,3/9/77,7.150271,7.189995,93143,7.189995,7.189995,1.8685746 +Honeywell International Inc.,HON,3/10/77,7.13041,7.189995,133422,7.189995,7.150271,1.858251 +Honeywell International Inc.,HON,3/11/77,7.150271,7.150271,157337,7.209857,7.170133,1.863413 +Honeywell International Inc.,HON,3/14/77,7.090686,7.170133,131533,7.170133,7.170133,1.863413 +Honeywell International Inc.,HON,3/15/77,7.209857,7.209857,363133,7.289304,7.289304,1.8943839 +Honeywell International Inc.,HON,3/16/77,7.269443,7.289304,127128,7.289304,7.289304,1.8943839 +Honeywell International Inc.,HON,3/17/77,7.209857,7.289304,154819,7.289304,7.289304,1.8943839 +Honeywell International Inc.,HON,3/18/77,7.229719,7.289304,69228,7.309166,7.269443,1.8892232 +Honeywell International Inc.,HON,3/21/77,7.229719,7.269443,55383,7.269443,7.249581,1.88406 +Honeywell International Inc.,HON,3/22/77,7.090686,7.229719,142862,7.229719,7.090686,1.8427653 +Honeywell International Inc.,HON,3/23/77,6.951653,7.090686,151673,7.13041,6.951653,1.8066341 +Honeywell International Inc.,HON,3/24/77,6.753034,6.951653,225935,6.951653,6.81262,1.7705007 +Honeywell International Inc.,HON,3/25/77,6.753034,6.81262,115800,6.852343,6.753034,1.7550153 +Honeywell International Inc.,HON,3/28/77,6.733172,6.753034,79298,6.832482,6.753034,1.7550153 +Honeywell International Inc.,HON,3/29/77,6.733172,6.753034,139715,6.852343,6.81262,1.7705007 +Honeywell International Inc.,HON,3/30/77,6.792758,6.81262,72375,6.852343,6.81262,1.7705007 +Honeywell International Inc.,HON,3/31/77,6.693449,6.81262,261179,6.81262,6.733172,1.749854 +Honeywell International Inc.,HON,4/1/77,6.753034,6.753034,196356,6.872205,6.872205,1.7859854 +Honeywell International Inc.,HON,4/4/77,6.892067,6.892067,120835,6.971515,6.911929,1.7963091 +Honeywell International Inc.,HON,4/5/77,6.911929,6.911929,301457,7.0311,6.971515,1.8117958 +Honeywell International Inc.,HON,4/6/77,6.872205,6.971515,338589,6.971515,6.911929,1.7963091 +Honeywell International Inc.,HON,4/7/77,6.832482,6.872205,210831,6.872205,6.852343,1.7808243 +Honeywell International Inc.,HON,4/11/77,6.792758,6.852343,128387,6.911929,6.872205,1.7859854 +Honeywell International Inc.,HON,4/12/77,6.872205,6.872205,165518,6.971515,6.931791,1.8014716 +Honeywell International Inc.,HON,4/13/77,6.911929,6.931791,89367,6.971515,6.951653,1.8066341 +Honeywell International Inc.,HON,4/14/77,7.110548,7.110548,473269,7.229719,7.170133,1.863413 +Honeywell International Inc.,HON,4/15/77,7.110548,7.170133,300828,7.229719,7.170133,1.863413 +Honeywell International Inc.,HON,4/18/77,7.050962,7.170133,166777,7.170133,7.090686,1.8427653 +Honeywell International Inc.,HON,4/19/77,7.050962,7.090686,95031,7.150271,7.13041,1.8530905 +Honeywell International Inc.,HON,4/20/77,7.090686,7.13041,210202,7.309166,7.309166,1.8995451 +Honeywell International Inc.,HON,4/21/77,7.269443,7.309166,342365,7.408476,7.329028,1.904708 +Honeywell International Inc.,HON,4/22/77,7.110548,7.269443,305233,7.269443,7.189995,1.8685746 +Honeywell International Inc.,HON,4/25/77,6.971515,7.170133,241669,7.170133,7.050962,1.8324412 +Honeywell International Inc.,HON,4/26/77,6.911929,7.050962,61047,7.050962,6.911929,1.7963091 +Honeywell International Inc.,HON,4/27/77,6.852343,6.911929,85591,6.971515,6.852343,1.7808243 +Honeywell International Inc.,HON,4/28/77,6.892067,6.892067,314673,6.991377,6.951653,1.8066341 +Honeywell International Inc.,HON,4/29/77,6.911929,6.951653,118947,6.991377,6.951653,1.8066341 +Honeywell International Inc.,HON,5/2/77,6.951653,6.951653,108248,7.0311,6.991377,1.8169568 +Honeywell International Inc.,HON,5/3/77,6.991377,6.991377,151673,7.150271,7.110548,1.8479288 +Honeywell International Inc.,HON,5/4/77,7.090686,7.110548,359986,7.309166,7.229719,1.8979839 +Honeywell International Inc.,HON,5/5/77,7.189995,7.229719,606690,7.34889,7.309166,1.9188404 +Honeywell International Inc.,HON,5/6/77,7.309166,7.309166,105730,7.428338,7.368752,1.9344836 +Honeywell International Inc.,HON,5/9/77,7.309166,7.368752,138456,7.448199,7.448199,1.9553406 +Honeywell International Inc.,HON,5/10/77,7.468061,7.468061,366280,7.626956,7.607094,1.9970547 +Honeywell International Inc.,HON,5/11/77,7.527647,7.607094,230341,7.66668,7.587232,1.9918395 +Honeywell International Inc.,HON,5/12/77,7.507785,7.587232,128387,7.626956,7.607094,1.9970547 +Honeywell International Inc.,HON,5/13/77,7.587232,7.607094,497184,7.66668,7.66668,2.0126972 +Honeywell International Inc.,HON,5/16/77,7.66668,7.66668,250480,7.746127,7.706404,2.0231261 +Honeywell International Inc.,HON,5/17/77,7.66668,7.706404,155449,7.726266,7.686542,2.017912 +Honeywell International Inc.,HON,5/18/77,7.547509,7.686542,475786,7.706404,7.547509,1.9814115 +Honeywell International Inc.,HON,5/19/77,7.587232,7.587232,201391,7.646818,7.646818,2.0074823 +Honeywell International Inc.,HON,5/20/77,7.587232,7.626956,206426,7.626956,7.626956,2.0022688 +Honeywell International Inc.,HON,5/23/77,7.408476,7.607094,132163,7.607094,7.428338,1.9501272 +Honeywell International Inc.,HON,5/24/77,7.229719,7.408476,148526,7.408476,7.309166,1.9188404 +Honeywell International Inc.,HON,5/25/77,7.13041,7.309166,142232,7.309166,7.189995,1.8875562 +Honeywell International Inc.,HON,5/26/77,7.170133,7.189995,418516,7.487923,7.487923,1.9657686 +Honeywell International Inc.,HON,5/27/77,7.388614,7.487923,52865,7.527647,7.388614,1.9396975 +Honeywell International Inc.,HON,5/31/77,7.34889,7.388614,117058,7.448199,7.428338,1.9501272 +Honeywell International Inc.,HON,6/1/77,7.448199,7.448199,181252,7.527647,7.527647,1.9761981 +Honeywell International Inc.,HON,6/2/77,7.527647,7.527647,132792,7.646818,7.527647,1.9761981 +Honeywell International Inc.,HON,6/3/77,7.507785,7.527647,186916,7.626956,7.626956,2.0022688 +Honeywell International Inc.,HON,6/6/77,7.527647,7.626956,127128,7.626956,7.527647,1.9761981 +Honeywell International Inc.,HON,6/7/77,7.468061,7.527647,219642,7.567371,7.547509,1.9814115 +Honeywell International Inc.,HON,6/8/77,7.547509,7.547509,191321,7.587232,7.567371,1.9866254 +Honeywell International Inc.,HON,6/9/77,7.567371,7.567371,180623,7.646818,7.626956,2.0022688 +Honeywell International Inc.,HON,6/10/77,7.547509,7.626956,122723,7.626956,7.567371,1.9866254 +Honeywell International Inc.,HON,6/13/77,7.567371,7.567371,133422,7.646818,7.626956,2.0022688 +Honeywell International Inc.,HON,6/14/77,7.587232,7.626956,297052,7.805713,7.805713,2.0491972 +Honeywell International Inc.,HON,6/15/77,7.686542,7.805713,146008,7.825575,7.686542,2.017912 +Honeywell International Inc.,HON,6/16/77,7.626956,7.686542,269360,7.865299,7.845437,2.059626 +Honeywell International Inc.,HON,6/17/77,7.785851,7.845437,262438,7.845437,7.805713,2.0491972 +Honeywell International Inc.,HON,6/20/77,7.825575,7.825575,225306,7.924884,7.905022,2.075268 +Honeywell International Inc.,HON,6/21/77,7.905022,7.905022,429844,8.024193,8.004332,2.1013393 +Honeywell International Inc.,HON,6/22/77,7.944746,8.004332,191951,8.024193,7.964608,2.0909114 +Honeywell International Inc.,HON,6/23/77,7.964608,7.964608,249221,8.083779,8.083779,2.1221979 +Honeywell International Inc.,HON,6/24/77,8.004332,8.083779,516694,8.163227,8.024193,2.1065526 +Honeywell International Inc.,HON,6/27/77,7.88516,8.004332,158595,8.004332,7.924884,2.0804818 +Honeywell International Inc.,HON,6/28/77,7.924884,7.924884,229082,8.044055,7.98447,2.0961254 +Honeywell International Inc.,HON,6/29/77,7.88516,7.964608,122723,7.964608,7.944746,2.0856957 +Honeywell International Inc.,HON,6/30/77,7.88516,7.944746,100066,7.944746,7.944746,2.0856957 +Honeywell International Inc.,HON,7/1/77,7.924884,7.944746,113282,8.004332,7.924884,2.0804818 +Honeywell International Inc.,HON,7/5/77,7.905022,7.924884,69228,7.964608,7.905022,2.075268 +Honeywell International Inc.,HON,7/6/77,7.88516,7.905022,191321,7.964608,7.905022,2.075268 +Honeywell International Inc.,HON,7/7/77,7.825575,7.905022,282577,7.924884,7.88516,2.070054 +Honeywell International Inc.,HON,7/8/77,7.825575,7.88516,137827,7.905022,7.88516,2.070054 +Honeywell International Inc.,HON,7/11/77,7.825575,7.88516,149785,7.88516,7.845437,2.059626 +Honeywell International Inc.,HON,7/12/77,7.785851,7.845437,95661,7.845437,7.805713,2.0491972 +Honeywell International Inc.,HON,7/13/77,7.706404,7.805713,381384,7.825575,7.706404,2.0231261 +Honeywell International Inc.,HON,7/15/77,7.706404,7.706404,313415,7.785851,7.785851,2.0439835 +Honeywell International Inc.,HON,7/18/77,7.726266,7.785851,216495,7.825575,7.785851,2.0439835 +Honeywell International Inc.,HON,7/19/77,7.805713,7.805713,252997,7.98447,7.98447,2.0961254 +Honeywell International Inc.,HON,7/20/77,7.964608,7.98447,227194,8.083779,8.063917,2.1169834 +Honeywell International Inc.,HON,7/21/77,7.964608,8.024193,122093,8.024193,8.004332,2.1013393 +Honeywell International Inc.,HON,7/22/77,8.004332,8.004332,133422,8.083779,8.063917,2.1169834 +Honeywell International Inc.,HON,7/25/77,7.88516,8.063917,1232261,8.063917,7.905022,2.075268 +Honeywell International Inc.,HON,7/26/77,7.686542,7.825575,385790,7.825575,7.765989,2.0387676 +Honeywell International Inc.,HON,7/27/77,7.289304,7.646818,397118,7.646818,7.368752,1.9344836 +Honeywell International Inc.,HON,7/28/77,7.249581,7.368752,401523,7.587232,7.587232,1.9918395 +Honeywell International Inc.,HON,7/29/77,7.428338,7.567371,473269,7.567371,7.567371,1.9866254 +Honeywell International Inc.,HON,8/1/77,7.468061,7.567371,403411,7.746127,7.487923,1.9657686 +Honeywell International Inc.,HON,8/2/77,7.408476,7.487923,141603,7.507785,7.428338,1.9501272 +Honeywell International Inc.,HON,8/3/77,7.329028,7.428338,169294,7.468061,7.448199,1.9553406 +Honeywell International Inc.,HON,8/4/77,7.249581,7.34889,482080,7.34889,7.309166,1.9374403 +Honeywell International Inc.,HON,8/5/77,7.289304,7.309166,196356,7.368752,7.289304,1.9321755 +Honeywell International Inc.,HON,8/8/77,7.209857,7.289304,256144,7.329028,7.209857,1.9111166 +Honeywell International Inc.,HON,8/9/77,7.150271,7.209857,504107,7.229719,7.150271,1.8953212 +Honeywell International Inc.,HON,8/10/77,7.110548,7.150271,222789,7.249581,7.249581,1.9216471 +Honeywell International Inc.,HON,8/11/77,7.110548,7.249581,164889,7.289304,7.110548,1.8847913 +Honeywell International Inc.,HON,8/12/77,7.011238,7.110548,203908,7.13041,7.13041,1.890057 +Honeywell International Inc.,HON,8/15/77,7.110548,7.13041,249851,7.189995,7.13041,1.890057 +Honeywell International Inc.,HON,8/16/77,7.011238,7.13041,142862,7.13041,7.050962,1.8689984 +Honeywell International Inc.,HON,8/17/77,7.011238,7.050962,152931,7.090686,7.0311,1.863733 +Honeywell International Inc.,HON,8/18/77,7.0311,7.0311,144750,7.070824,7.0311,1.863733 +Honeywell International Inc.,HON,8/19/77,7.050962,7.050962,54753,7.090686,7.090686,1.8795273 +Honeywell International Inc.,HON,8/22/77,6.971515,7.090686,778502,7.150271,7.050962,1.8689984 +Honeywell International Inc.,HON,8/23/77,6.991377,7.050962,71746,7.070824,6.991377,1.8532026 +Honeywell International Inc.,HON,8/24/77,6.911929,6.991377,106989,7.011238,6.911929,1.8321434 +Honeywell International Inc.,HON,8/25/77,6.753034,6.872205,243557,6.872205,6.81262,1.8058205 +Honeywell International Inc.,HON,8/26/77,6.673587,6.81262,475157,6.832482,6.792758,1.8005555 +Honeywell International Inc.,HON,8/29/77,6.753034,6.792758,67969,6.872205,6.832482,1.8110858 +Honeywell International Inc.,HON,8/30/77,6.772896,6.832482,101325,6.852343,6.81262,1.8058205 +Honeywell International Inc.,HON,8/31/77,6.653725,6.792758,162371,6.792758,6.71331,1.779496 +Honeywell International Inc.,HON,9/1/77,6.772896,6.772896,482080,6.872205,6.852343,1.8163489 +Honeywell International Inc.,HON,9/2/77,6.832482,6.852343,103842,7.011238,7.011238,1.8584682 +Honeywell International Inc.,HON,9/6/77,7.011238,7.011238,268731,7.070824,7.070824,1.8742632 +Honeywell International Inc.,HON,9/7/77,7.011238,7.070824,217754,7.070824,7.070824,1.8742632 +Honeywell International Inc.,HON,9/8/77,6.911929,7.070824,424180,7.090686,6.931791,1.8374095 +Honeywell International Inc.,HON,9/9/77,6.852343,6.931791,222789,6.931791,6.892067,1.8268796 +Honeywell International Inc.,HON,9/12/77,6.852343,6.892067,708015,6.991377,6.991377,1.8532026 +Honeywell International Inc.,HON,9/13/77,6.951653,6.991377,96290,7.0311,6.951653,1.8426728 +Honeywell International Inc.,HON,9/14/77,6.951653,6.951653,68599,7.050962,7.050962,1.8689984 +Honeywell International Inc.,HON,9/15/77,7.070824,7.070824,149785,7.110548,7.110548,1.8847913 +Honeywell International Inc.,HON,9/16/77,7.070824,7.110548,161742,7.13041,7.090686,1.8795273 +Honeywell International Inc.,HON,9/19/77,7.090686,7.090686,327260,7.189995,7.150271,1.8953212 +Honeywell International Inc.,HON,9/20/77,7.110548,7.150271,190692,7.189995,7.110548,1.8847913 +Honeywell International Inc.,HON,9/21/77,6.951653,7.090686,213349,7.090686,6.971515,1.8479385 +Honeywell International Inc.,HON,9/22/77,6.872205,6.971515,264326,7.050962,7.050962,1.8689984 +Honeywell International Inc.,HON,9/23/77,7.070824,7.070824,174958,7.189995,7.189995,1.9058499 +Honeywell International Inc.,HON,9/26/77,7.13041,7.189995,397118,7.189995,7.170133,1.9005854 +Honeywell International Inc.,HON,9/27/77,6.951653,7.150271,798012,7.150271,6.951653,1.8426728 +Honeywell International Inc.,HON,9/28/77,6.772896,6.892067,292646,6.892067,6.772896,1.7952898 +Honeywell International Inc.,HON,9/29/77,6.81262,6.81262,282577,6.991377,6.951653,1.8426728 +Honeywell International Inc.,HON,9/30/77,6.931791,6.951653,188175,6.991377,6.971515,1.8479385 +Honeywell International Inc.,HON,10/3/77,6.931791,6.971515,42796,7.050962,7.050962,1.8689984 +Honeywell International Inc.,HON,10/4/77,6.911929,7.050962,63564,7.110548,6.911929,1.8321434 +Honeywell International Inc.,HON,10/5/77,6.872205,6.911929,319708,6.931791,6.872205,1.8216143 +Honeywell International Inc.,HON,10/6/77,6.81262,6.852343,146638,6.852343,6.832482,1.8110858 +Honeywell International Inc.,HON,10/7/77,6.81262,6.832482,107618,6.872205,6.81262,1.8058205 +Honeywell International Inc.,HON,10/10/77,6.792758,6.81262,56012,6.872205,6.872205,1.8216143 +Honeywell International Inc.,HON,10/11/77,6.792758,6.872205,56641,6.872205,6.832482,1.8110858 +Honeywell International Inc.,HON,10/12/77,6.772896,6.832482,213978,6.832482,6.832482,1.8110858 +Honeywell International Inc.,HON,10/13/77,6.653725,6.81262,196356,6.81262,6.71331,1.779496 +Honeywell International Inc.,HON,10/14/77,6.693449,6.71331,125869,6.753034,6.733172,1.7847613 +Honeywell International Inc.,HON,10/17/77,6.71331,6.733172,86221,6.792758,6.792758,1.8005555 +Honeywell International Inc.,HON,10/18/77,6.71331,6.792758,78039,6.81262,6.71331,1.779496 +Honeywell International Inc.,HON,10/19/77,6.653725,6.71331,67340,6.733172,6.653725,1.7637014 +Honeywell International Inc.,HON,10/20/77,6.653725,6.653725,100695,6.733172,6.693449,1.774233 +Honeywell International Inc.,HON,10/21/77,6.514692,6.673587,494037,6.673587,6.514692,1.7268487 +Honeywell International Inc.,HON,10/24/77,6.435244,6.514692,78668,6.534554,6.435244,1.7057897 +Honeywell International Inc.,HON,10/25/77,6.355797,6.435244,463199,6.474968,6.455106,1.7110544 +Honeywell International Inc.,HON,10/26/77,6.355797,6.455106,254256,6.614001,6.614001,1.7531719 +Honeywell International Inc.,HON,10/27/77,6.633863,6.633863,191321,6.733172,6.673587,1.768967 +Honeywell International Inc.,HON,10/28/77,6.653725,6.673587,76780,6.693449,6.653725,1.7637014 +Honeywell International Inc.,HON,10/31/77,6.633863,6.653725,62305,6.693449,6.673587,1.768967 +Honeywell International Inc.,HON,11/1/77,6.49483,6.673587,164259,6.673587,6.534554,1.7321125 +Honeywell International Inc.,HON,11/2/77,6.395521,6.534554,225306,6.574277,6.415382,1.7005243 +Honeywell International Inc.,HON,11/3/77,6.316073,6.415382,159854,6.415382,6.355797,1.7058561 +Honeywell International Inc.,HON,11/4/77,6.435244,6.435244,268731,6.554415,6.554415,1.7591639 +Honeywell International Inc.,HON,11/7/77,6.614001,6.614001,459423,6.733172,6.71331,1.8018105 +Honeywell International Inc.,HON,11/8/77,6.653725,6.71331,319708,6.733172,6.653725,1.7858174 +Honeywell International Inc.,HON,11/9/77,6.673587,6.673587,111394,6.772896,6.753034,1.812472 +Honeywell International Inc.,HON,11/10/77,6.71331,6.753034,413481,6.892067,6.872205,1.8444557 +Honeywell International Inc.,HON,11/11/77,6.892067,6.892067,127128,6.991377,6.971515,1.8711119 +Honeywell International Inc.,HON,11/14/77,6.832482,6.971515,303974,6.991377,6.832482,1.8337948 +Honeywell International Inc.,HON,11/15/77,6.772896,6.832482,219642,6.892067,6.872205,1.8444557 +Honeywell International Inc.,HON,11/16/77,6.81262,6.872205,193209,6.872205,6.872205,1.8444557 +Honeywell International Inc.,HON,11/17/77,6.792758,6.852343,143491,6.852343,6.792758,1.8231342 +Honeywell International Inc.,HON,11/18/77,6.832482,6.832482,58529,6.892067,6.852343,1.8391267 +Honeywell International Inc.,HON,11/21/77,6.81262,6.852343,98807,6.951653,6.951653,1.8657813 +Honeywell International Inc.,HON,11/22/77,6.911929,6.951653,254256,6.971515,6.951653,1.8657813 +Honeywell International Inc.,HON,11/23/77,6.931791,6.951653,421033,7.050962,7.050962,1.8924333 +Honeywell International Inc.,HON,11/25/77,7.050962,7.050962,93143,7.13041,7.13041,1.9137576 +Honeywell International Inc.,HON,11/28/77,7.070824,7.13041,171182,7.13041,7.13041,1.9137576 +Honeywell International Inc.,HON,11/29/77,7.011238,7.110548,183769,7.110548,7.011238,1.8817713 +Honeywell International Inc.,HON,11/30/77,6.892067,6.991377,276913,6.991377,6.971515,1.8711119 +Honeywell International Inc.,HON,12/1/77,6.971515,6.971515,122723,7.0311,6.991377,1.876443 +Honeywell International Inc.,HON,12/2/77,6.991377,6.991377,89997,7.011238,6.991377,1.876443 +Honeywell International Inc.,HON,12/5/77,6.892067,6.991377,66711,7.0311,6.931791,1.8604499 +Honeywell International Inc.,HON,12/6/77,6.673587,6.931791,250480,6.971515,6.71331,1.8018105 +Honeywell International Inc.,HON,12/7/77,6.594139,6.71331,124611,6.71331,6.71331,1.8018105 +Honeywell International Inc.,HON,12/8/77,6.693449,6.71331,158595,6.772896,6.71331,1.8018105 +Honeywell International Inc.,HON,12/9/77,6.753034,6.753034,66711,6.81262,6.772896,1.8178024 +Honeywell International Inc.,HON,12/12/77,6.832482,6.832482,117058,6.931791,6.892067,1.8497874 +Honeywell International Inc.,HON,12/13/77,6.832482,6.872205,81186,6.872205,6.852343,1.8391267 +Honeywell International Inc.,HON,12/14/77,6.872205,6.872205,289499,6.991377,6.991377,1.876443 +Honeywell International Inc.,HON,12/15/77,6.971515,6.991377,177476,7.050962,6.991377,1.876443 +Honeywell International Inc.,HON,12/16/77,6.971515,6.991377,538091,7.090686,7.011238,1.8817713 +Honeywell International Inc.,HON,12/19/77,6.991377,7.011238,185657,7.050962,6.991377,1.876443 +Honeywell International Inc.,HON,12/20/77,6.951653,6.991377,163630,7.011238,6.991377,1.876443 +Honeywell International Inc.,HON,12/21/77,6.951653,6.991377,164889,7.0311,6.971515,1.8711119 +Honeywell International Inc.,HON,12/22/77,6.991377,6.991377,300828,7.070824,7.070824,1.8977652 +Honeywell International Inc.,HON,12/23/77,7.090686,7.090686,635640,7.209857,7.189995,1.9297496 +Honeywell International Inc.,HON,12/27/77,7.170133,7.189995,188804,7.249581,7.189995,1.9297496 +Honeywell International Inc.,HON,12/28/77,6.991377,7.150271,235376,7.150271,7.0311,1.8871042 +Honeywell International Inc.,HON,12/29/77,6.991377,7.0311,300828,7.050962,7.011238,1.8817713 +Honeywell International Inc.,HON,12/30/77,6.991377,7.011238,86850,7.0311,7.0311,1.8871042 +Honeywell International Inc.,HON,1/3/78,6.931791,7.011238,141603,7.011238,6.931791,1.8604499 +Honeywell International Inc.,HON,1/4/78,6.733172,6.852343,282577,6.852343,6.772896,1.8178024 +Honeywell International Inc.,HON,1/5/78,6.614001,6.772896,302716,6.892067,6.633863,1.7804872 +Honeywell International Inc.,HON,1/6/78,6.355797,6.594139,529281,6.594139,6.435244,1.7271788 +Honeywell International Inc.,HON,1/9/78,6.296211,6.375659,166777,6.375659,6.316073,1.6951944 +Honeywell International Inc.,HON,1/10/78,6.196902,6.316073,236634,6.355797,6.236626,1.6738709 +Honeywell International Inc.,HON,1/11/78,6.196902,6.236626,87479,6.276349,6.236626,1.6738709 +Honeywell International Inc.,HON,1/12/78,6.038007,6.236626,356840,6.256488,6.077731,1.6312244 +Honeywell International Inc.,HON,1/13/78,5.918836,6.077731,251109,6.097593,5.918836,1.5885789 +Honeywell International Inc.,HON,1/16/78,5.918836,5.918836,484597,6.057869,5.998283,1.6099014 +Honeywell International Inc.,HON,1/17/78,5.998283,5.998283,341735,6.097593,6.077731,1.6312244 +Honeywell International Inc.,HON,1/18/78,6.077731,6.077731,273766,6.196902,6.17704,1.6578791 +Honeywell International Inc.,HON,1/19/78,5.95856,6.17704,307121,6.17704,5.95856,1.5992398 +Honeywell International Inc.,HON,1/20/78,5.938698,5.95856,32097,5.998283,5.978421,1.6045713 +Honeywell International Inc.,HON,1/23/78,5.740079,5.978421,93143,5.978421,5.799665,1.556594 +Honeywell International Inc.,HON,1/24/78,5.759941,5.799665,349287,5.95856,5.938698,1.5939103 +Honeywell International Inc.,HON,1/25/78,5.95856,5.95856,403411,6.077731,6.018145,1.6152319 +Honeywell International Inc.,HON,1/26/78,5.998283,6.018145,155449,6.077731,6.018145,1.6152319 +Honeywell International Inc.,HON,1/27/78,5.95856,6.018145,336071,6.117454,5.978421,1.6045713 +Honeywell International Inc.,HON,1/30/78,5.938698,5.978421,112024,6.057869,6.057869,1.6258937 +Honeywell International Inc.,HON,1/31/78,5.95856,6.057869,293905,6.097593,6.038007,1.6205629 +Honeywell International Inc.,HON,2/1/78,5.998283,6.038007,189433,6.057869,5.998283,1.6099014 +Honeywell International Inc.,HON,2/2/78,5.95856,5.998283,105730,6.018145,5.978421,1.6045713 +Honeywell International Inc.,HON,2/3/78,5.95856,5.978421,56012,5.998283,5.998283,1.6099014 +Honeywell International Inc.,HON,2/6/78,5.839388,5.978421,77410,5.978421,5.839388,1.5882928 +Honeywell International Inc.,HON,2/7/78,5.779803,5.839388,301457,5.839388,5.839388,1.5882928 +Honeywell International Inc.,HON,2/8/78,5.839388,5.839388,232229,5.898974,5.839388,1.5882928 +Honeywell International Inc.,HON,2/9/78,5.799665,5.839388,65452,5.85925,5.85925,1.5936946 +Honeywell International Inc.,HON,2/10/78,5.819526,5.85925,60417,5.879112,5.839388,1.5882928 +Honeywell International Inc.,HON,2/13/78,5.680493,5.839388,99437,5.839388,5.740079,1.5612803 +Honeywell International Inc.,HON,2/14/78,5.561322,5.720217,270619,5.720217,5.561322,1.5126598 +Honeywell International Inc.,HON,2/15/78,5.442151,5.561322,402782,5.581184,5.481875,1.491051 +Honeywell International Inc.,HON,2/16/78,5.422289,5.481875,347399,5.501737,5.442151,1.4802456 +Honeywell International Inc.,HON,2/17/78,5.481875,5.481875,306492,5.660632,5.620908,1.5288672 +Honeywell International Inc.,HON,2/21/78,5.620908,5.620908,94402,5.680493,5.64077,1.5342685 +Honeywell International Inc.,HON,2/22/78,5.64077,5.64077,212719,5.660632,5.64077,1.5342685 +Honeywell International Inc.,HON,2/23/78,5.64077,5.64077,176846,5.779803,5.759941,1.566683 +Honeywell International Inc.,HON,2/24/78,5.779803,5.779803,179364,5.879112,5.839388,1.5882928 +Honeywell International Inc.,HON,2/27/78,5.740079,5.839388,145379,5.938698,5.759941,1.566683 +Honeywell International Inc.,HON,2/28/78,5.700355,5.740079,30209,5.740079,5.720217,1.5558785 +Honeywell International Inc.,HON,3/1/78,5.680493,5.720217,108248,5.720217,5.720217,1.5558785 +Honeywell International Inc.,HON,3/2/78,5.620908,5.720217,44054,5.720217,5.700355,1.5504761 +Honeywell International Inc.,HON,3/3/78,5.64077,5.700355,113282,5.720217,5.700355,1.5504761 +Honeywell International Inc.,HON,3/6/78,5.700355,5.700355,61676,5.740079,5.740079,1.5612803 +Honeywell International Inc.,HON,3/7/78,5.720217,5.740079,140974,5.779803,5.759941,1.566683 +Honeywell International Inc.,HON,3/8/78,5.759941,5.759941,129645,5.839388,5.819526,1.5828904 +Honeywell International Inc.,HON,3/9/78,5.819526,5.819526,151673,5.879112,5.85925,1.5936946 +Honeywell International Inc.,HON,3/10/78,5.839388,5.85925,175588,5.898974,5.898974,1.6044999 +Honeywell International Inc.,HON,3/13/78,5.898974,5.898974,145379,5.978421,5.95856,1.6207074 +Honeywell International Inc.,HON,3/14/78,5.879112,5.95856,74263,5.998283,5.998283,1.6315123 +Honeywell International Inc.,HON,3/15/78,5.938698,5.998283,35873,5.998283,5.978421,1.6261101 +Honeywell International Inc.,HON,3/16/78,5.918836,5.978421,43425,5.998283,5.998283,1.6315123 +Honeywell International Inc.,HON,3/17/78,6.038007,6.038007,71746,6.117454,6.117454,1.6639248 +Honeywell International Inc.,HON,3/20/78,6.157178,6.157178,138456,6.256488,6.17704,1.680133 +Honeywell International Inc.,HON,3/21/78,6.018145,6.17704,94402,6.17704,6.018145,1.6369145 +Honeywell International Inc.,HON,3/22/78,5.839388,5.998283,85591,5.998283,5.839388,1.5882928 +Honeywell International Inc.,HON,3/23/78,5.839388,5.839388,117688,5.879112,5.839388,1.5882928 +Honeywell International Inc.,HON,3/27/78,5.839388,5.839388,53494,5.879112,5.839388,1.5882928 +Honeywell International Inc.,HON,3/28/78,5.819526,5.839388,65452,5.879112,5.85925,1.5936946 +Honeywell International Inc.,HON,3/29/78,5.799665,5.85925,105730,5.879112,5.879112,1.5990973 +Honeywell International Inc.,HON,3/30/78,5.839388,5.879112,76780,5.879112,5.85925,1.5936946 +Honeywell International Inc.,HON,3/31/78,5.839388,5.85925,73004,5.918836,5.879112,1.5990973 +Honeywell International Inc.,HON,4/3/78,5.799665,5.879112,82444,5.879112,5.85925,1.5936946 +Honeywell International Inc.,HON,4/4/78,5.85925,5.85925,110765,5.918836,5.898974,1.6044999 +Honeywell International Inc.,HON,4/5/78,5.839388,5.898974,81815,5.898974,5.898974,1.6044999 +Honeywell International Inc.,HON,4/6/78,5.898974,5.898974,95031,5.95856,5.95856,1.6207074 +Honeywell International Inc.,HON,4/7/78,5.938698,5.95856,110136,6.057869,6.038007,1.6423161 +Honeywell International Inc.,HON,4/10/78,6.018145,6.038007,81186,6.17704,6.17704,1.680133 +Honeywell International Inc.,HON,4/11/78,6.137316,6.17704,144120,6.236626,6.236626,1.6963403 +Honeywell International Inc.,HON,4/12/78,6.196902,6.236626,104472,6.355797,6.276349,1.7071445 +Honeywell International Inc.,HON,4/13/78,6.296211,6.296211,234746,6.594139,6.534554,1.777377 +Honeywell International Inc.,HON,4/14/78,6.554415,6.554415,386419,6.71331,6.71331,1.8259957 +Honeywell International Inc.,HON,4/17/78,6.534554,6.71331,604173,6.832482,6.534554,1.777377 +Honeywell International Inc.,HON,4/18/78,6.415382,6.534554,201391,6.614001,6.435244,1.7503631 +Honeywell International Inc.,HON,4/19/78,6.435244,6.435244,128387,6.574277,6.455106,1.755766 +Honeywell International Inc.,HON,4/20/78,6.514692,6.514692,573964,6.772896,6.71331,1.8259957 +Honeywell International Inc.,HON,4/21/78,6.71331,6.71331,198874,6.81262,6.753034,1.8368019 +Honeywell International Inc.,HON,4/24/78,6.733172,6.753034,139086,6.911929,6.892067,1.8746175 +Honeywell International Inc.,HON,4/25/78,6.852343,6.892067,388307,7.110548,6.852343,1.8638132 +Honeywell International Inc.,HON,4/26/78,6.81262,6.852343,144750,7.011238,6.892067,1.8746175 +Honeywell International Inc.,HON,4/27/78,6.792758,6.872205,171182,6.872205,6.81262,1.853009 +Honeywell International Inc.,HON,4/28/78,6.733172,6.81262,234746,6.911929,6.911929,1.8800216 +Honeywell International Inc.,HON,5/1/78,6.832482,6.911929,320337,7.011238,6.991377,1.9016298 +Honeywell International Inc.,HON,5/2/78,6.872205,6.991377,246075,7.110548,7.110548,1.9340434 +Honeywell International Inc.,HON,5/3/78,6.991377,7.090686,337959,7.090686,6.991377,1.9016298 +Honeywell International Inc.,HON,5/4/78,6.772896,6.911929,278171,6.911929,6.792758,1.868844 +Honeywell International Inc.,HON,5/5/78,6.753034,6.792758,180623,6.892067,6.81262,1.8743076 +Honeywell International Inc.,HON,5/8/78,6.772896,6.81262,117058,6.872205,6.81262,1.8743076 +Honeywell International Inc.,HON,5/9/78,6.733172,6.81262,192580,6.81262,6.733172,1.8524506 +Honeywell International Inc.,HON,5/10/78,6.653725,6.71331,193209,6.71331,6.673587,1.8360567 +Honeywell International Inc.,HON,5/11/78,6.673587,6.673587,307751,6.753034,6.753034,1.8579137 +Honeywell International Inc.,HON,5/12/78,6.753034,6.753034,113912,6.832482,6.832482,1.8797725 +Honeywell International Inc.,HON,5/15/78,6.772896,6.832482,310897,6.892067,6.81262,1.8743076 +Honeywell International Inc.,HON,5/16/78,6.772896,6.81262,637528,6.852343,6.792758,1.868844 +Honeywell International Inc.,HON,5/17/78,6.71331,6.792758,607949,6.872205,6.71331,1.8469846 +Honeywell International Inc.,HON,5/18/78,6.653725,6.71331,157337,6.71331,6.653725,1.8305931 +Honeywell International Inc.,HON,5/19/78,6.534554,6.653725,130275,6.653725,6.534554,1.797806 +Honeywell International Inc.,HON,5/22/78,6.514692,6.534554,128387,6.673587,6.633863,1.825129 +Honeywell International Inc.,HON,5/23/78,6.574277,6.633863,104472,6.633863,6.574277,1.8087344 +Honeywell International Inc.,HON,5/24/78,6.355797,6.554415,328519,6.554415,6.435244,1.7704833 +Honeywell International Inc.,HON,5/25/78,6.355797,6.435244,135310,6.435244,6.395521,1.7595555 +Honeywell International Inc.,HON,5/26/78,6.355797,6.395521,103213,6.415382,6.375659,1.75409 +Honeywell International Inc.,HON,5/30/78,6.375659,6.375659,73634,6.435244,6.375659,1.75409 +Honeywell International Inc.,HON,5/31/78,6.415382,6.415382,196986,6.474968,6.474968,1.7814119 +Honeywell International Inc.,HON,6/1/78,6.395521,6.455106,141603,6.455106,6.415382,1.7650193 +Honeywell International Inc.,HON,6/2/78,6.395521,6.415382,119576,6.435244,6.415382,1.7650193 +Honeywell International Inc.,HON,6/5/78,6.415382,6.415382,691652,6.49483,6.435244,1.7704833 +Honeywell International Inc.,HON,6/6/78,6.49483,6.49483,583404,6.81262,6.633863,1.825129 +Honeywell International Inc.,HON,6/7/78,6.574277,6.633863,193839,6.673587,6.633863,1.825129 +Honeywell International Inc.,HON,6/8/78,6.614001,6.633863,224047,6.733172,6.653725,1.8305931 +Honeywell International Inc.,HON,6/9/78,6.554415,6.614001,169294,6.614001,6.594139,1.8141993 +Honeywell International Inc.,HON,6/12/78,6.49483,6.594139,112653,6.614001,6.514692,1.7923417 +Honeywell International Inc.,HON,6/13/78,6.435244,6.474968,71746,6.474968,6.474968,1.7814119 +Honeywell International Inc.,HON,6/14/78,6.395521,6.474968,288870,6.554415,6.415382,1.7650193 +Honeywell International Inc.,HON,6/15/78,6.276349,6.415382,117058,6.415382,6.276349,1.7267681 +Honeywell International Inc.,HON,6/16/78,6.236626,6.276349,118947,6.335935,6.236626,1.715839 +Honeywell International Inc.,HON,6/19/78,6.157178,6.236626,80556,6.236626,6.236626,1.715839 +Honeywell International Inc.,HON,6/20/78,6.157178,6.236626,133422,6.256488,6.17704,1.6994447 +Honeywell International Inc.,HON,6/21/78,6.038007,6.137316,227824,6.137316,6.137316,1.6885159 +Honeywell International Inc.,HON,6/22/78,6.137316,6.137316,184399,6.216764,6.196902,1.7049098 +Honeywell International Inc.,HON,6/23/78,6.157178,6.196902,69228,6.236626,6.157178,1.6939805 +Honeywell International Inc.,HON,6/26/78,5.978421,6.137316,212090,6.137316,5.978421,1.6448011 +Honeywell International Inc.,HON,6/27/78,5.898974,5.978421,339847,5.998283,5.938698,1.6338727 +Honeywell International Inc.,HON,6/28/78,5.601046,5.938698,585292,5.95856,5.740079,1.5792282 +Honeywell International Inc.,HON,6/29/78,5.660632,5.740079,517952,5.779803,5.740079,1.5792282 +Honeywell International Inc.,HON,6/30/78,5.720217,5.740079,129645,5.799665,5.779803,1.5901551 +Honeywell International Inc.,HON,7/3/78,5.779803,5.779803,91255,5.839388,5.799665,1.5956218 +Honeywell International Inc.,HON,7/5/78,5.700355,5.799665,278801,5.799665,5.700355,1.5682994 +Honeywell International Inc.,HON,7/6/78,5.660632,5.700355,219013,5.720217,5.720217,1.573762 +Honeywell International Inc.,HON,7/7/78,5.64077,5.720217,273136,5.759941,5.660632,1.5573691 +Honeywell International Inc.,HON,7/10/78,5.442151,5.660632,382013,5.660632,5.462013,1.5027244 +Honeywell International Inc.,HON,7/11/78,5.561322,5.561322,355581,5.64077,5.620908,1.5464407 +Honeywell International Inc.,HON,7/12/78,5.660632,5.660632,839549,5.720217,5.700355,1.5682994 +Honeywell International Inc.,HON,7/13/78,5.601046,5.700355,411593,5.720217,5.64077,1.5519041 +Honeywell International Inc.,HON,7/14/78,5.660632,5.660632,438025,5.799665,5.799665,1.5956218 +Honeywell International Inc.,HON,7/17/78,5.799665,5.799665,527393,5.879112,5.85925,1.6120136 +Honeywell International Inc.,HON,7/18/78,5.720217,5.839388,399635,5.839388,5.740079,1.5792282 +Honeywell International Inc.,HON,7/19/78,5.700355,5.740079,386419,5.779803,5.740079,1.5792282 +Honeywell International Inc.,HON,7/20/78,5.64077,5.740079,441172,5.779803,5.660632,1.5573691 +Honeywell International Inc.,HON,7/21/78,5.64077,5.660632,337330,5.720217,5.700355,1.5682994 +Honeywell International Inc.,HON,7/24/78,5.620908,5.700355,113912,5.720217,5.700355,1.5682994 +Honeywell International Inc.,HON,7/25/78,5.64077,5.700355,589698,5.700355,5.680493,1.5628349 +Honeywell International Inc.,HON,7/26/78,5.501737,5.660632,1264987,5.660632,5.561322,1.5300475 +Honeywell International Inc.,HON,7/27/78,5.561322,5.561322,400894,5.601046,5.581184,1.5355119 +Honeywell International Inc.,HON,7/28/78,5.561322,5.581184,275025,5.620908,5.581184,1.5355119 +Honeywell International Inc.,HON,7/31/78,5.581184,5.581184,490890,5.64077,5.601046,1.5409766 +Honeywell International Inc.,HON,8/1/78,5.561322,5.601046,404041,5.620908,5.601046,1.5409766 +Honeywell International Inc.,HON,8/2/78,5.581184,5.601046,829479,5.779803,5.779803,1.5901551 +Honeywell International Inc.,HON,8/3/78,5.720217,5.779803,839549,5.918836,5.779803,1.5901551 +Honeywell International Inc.,HON,8/4/78,5.561322,5.779803,1155481,5.85925,5.680493,1.5846165 +Honeywell International Inc.,HON,8/7/78,5.620908,5.680493,970453,5.700355,5.64077,1.5735343 +Honeywell International Inc.,HON,8/8/78,5.54146,5.601046,407817,5.601046,5.581184,1.5569133 +Honeywell International Inc.,HON,8/9/78,5.601046,5.601046,691652,5.660632,5.64077,1.5735343 +Honeywell International Inc.,HON,8/10/78,5.620908,5.64077,486485,5.660632,5.620908,1.5679942 +Honeywell International Inc.,HON,8/11/78,5.561322,5.620908,1025206,5.680493,5.680493,1.5846165 +Honeywell International Inc.,HON,8/14/78,5.720217,5.720217,762768,5.839388,5.720217,1.595697 +Honeywell International Inc.,HON,8/15/78,5.700355,5.720217,463199,5.799665,5.759941,1.6067789 +Honeywell International Inc.,HON,8/16/78,5.700355,5.759941,461311,5.799665,5.700355,1.5901572 +Honeywell International Inc.,HON,8/17/78,5.879112,5.879112,831367,6.018145,5.898974,1.6455634 +Honeywell International Inc.,HON,8/18/78,5.978421,5.978421,745776,6.137316,6.038007,1.6843473 +Honeywell International Inc.,HON,8/21/78,6.097593,6.097593,331666,6.256488,6.117454,1.7065092 +Honeywell International Inc.,HON,8/22/78,6.057869,6.117454,522358,6.196902,6.196902,1.7286721 +Honeywell International Inc.,HON,8/23/78,6.296211,6.296211,763398,6.415382,6.375659,1.7785379 +Honeywell International Inc.,HON,8/24/78,6.375659,6.375659,596621,6.49483,6.49483,1.8117813 +Honeywell International Inc.,HON,8/25/78,6.355797,6.49483,781019,6.633863,6.455106,1.8006995 +Honeywell International Inc.,HON,8/28/78,6.137316,6.435244,245445,6.435244,6.137316,1.7120498 +Honeywell International Inc.,HON,8/29/78,6.137316,6.137316,206426,6.296211,6.196902,1.7286721 +Honeywell International Inc.,HON,8/30/78,6.157178,6.196902,368797,6.316073,6.316073,1.7619168 +Honeywell International Inc.,HON,8/31/78,6.117454,6.316073,478304,6.335935,6.17704,1.7231308 +Honeywell International Inc.,HON,9/1/78,6.097593,6.17704,169924,6.216764,6.097593,1.7009698 +Honeywell International Inc.,HON,9/5/78,6.117454,6.117454,142862,6.196902,6.196902,1.7286721 +Honeywell International Inc.,HON,9/6/78,6.236626,6.236626,176217,6.335935,6.256488,1.7452947 +Honeywell International Inc.,HON,9/7/78,6.17704,6.256488,132792,6.276349,6.196902,1.7286721 +Honeywell International Inc.,HON,9/8/78,6.157178,6.196902,379496,6.256488,6.236626,1.7397555 +Honeywell International Inc.,HON,9/11/78,6.196902,6.236626,297681,6.316073,6.236626,1.7397555 +Honeywell International Inc.,HON,9/12/78,6.117454,6.17704,247963,6.17704,6.157178,1.7175912 +Honeywell International Inc.,HON,9/13/78,6.077731,6.157178,319079,6.216764,6.097593,1.7009698 +Honeywell International Inc.,HON,9/14/78,5.85925,6.057869,1431764,6.057869,5.85925,1.6344819 +Honeywell International Inc.,HON,9/15/78,5.759941,5.85925,227194,5.879112,5.799665,1.6178607 +Honeywell International Inc.,HON,9/18/78,5.720217,5.799665,280059,5.85925,5.779803,1.6123194 +Honeywell International Inc.,HON,9/19/78,5.700355,5.779803,507253,5.839388,5.700355,1.5901572 +Honeywell International Inc.,HON,9/20/78,5.700355,5.700355,221530,5.819526,5.720217,1.595697 +Honeywell International Inc.,HON,9/21/78,5.680493,5.720217,117688,5.759941,5.680493,1.5846165 +Honeywell International Inc.,HON,9/22/78,5.680493,5.680493,222159,5.759941,5.740079,1.6012387 +Honeywell International Inc.,HON,9/25/78,5.680493,5.720217,130275,5.720217,5.720217,1.595697 +Honeywell International Inc.,HON,9/26/78,5.561322,5.720217,227194,5.759941,5.720217,1.595697 +Honeywell International Inc.,HON,9/27/78,5.64077,5.720217,183769,5.720217,5.64077,1.5735343 +Honeywell International Inc.,HON,9/28/78,5.561322,5.620908,359357,5.620908,5.581184,1.5569133 +Honeywell International Inc.,HON,9/29/78,5.54146,5.581184,253627,5.620908,5.54146,1.5458323 +Honeywell International Inc.,HON,10/2/78,5.54146,5.54146,212719,5.680493,5.601046,1.5624541 +Honeywell International Inc.,HON,10/3/78,5.54146,5.601046,283835,5.620908,5.561322,1.5513731 +Honeywell International Inc.,HON,10/4/78,5.462013,5.561322,113282,5.601046,5.601046,1.5624541 +Honeywell International Inc.,HON,10/5/78,5.561322,5.601046,128387,5.64077,5.601046,1.5624541 +Honeywell International Inc.,HON,10/6/78,5.581184,5.601046,105730,5.620908,5.620908,1.5679942 +Honeywell International Inc.,HON,10/9/78,5.620908,5.620908,300828,5.839388,5.839388,1.6289408 +Honeywell International Inc.,HON,10/10/78,5.779803,5.839388,311527,5.85925,5.799665,1.6178607 +Honeywell International Inc.,HON,10/11/78,5.680493,5.799665,178734,5.799665,5.779803,1.6123194 +Honeywell International Inc.,HON,10/12/78,5.759941,5.779803,261179,5.898974,5.839388,1.6289408 +Honeywell International Inc.,HON,10/13/78,5.819526,5.839388,169924,5.918836,5.85925,1.6344819 +Honeywell International Inc.,HON,10/16/78,5.660632,5.819526,146008,5.819526,5.660632,1.5790765 +Honeywell International Inc.,HON,10/17/78,5.54146,5.620908,342365,5.620908,5.581184,1.5569133 +Honeywell International Inc.,HON,10/18/78,5.521598,5.581184,166148,5.620908,5.581184,1.5569133 +Honeywell International Inc.,HON,10/19/78,5.521598,5.581184,112653,5.601046,5.521598,1.540292 +Honeywell International Inc.,HON,10/20/78,5.342842,5.521598,387678,5.521598,5.402427,1.5070481 +Honeywell International Inc.,HON,10/23/78,5.342842,5.402427,190692,5.402427,5.402427,1.5070481 +Honeywell International Inc.,HON,10/24/78,5.382565,5.402427,147896,5.442151,5.402427,1.5070481 +Honeywell International Inc.,HON,10/25/78,5.283256,5.402427,359357,5.402427,5.283256,1.4738033 +Honeywell International Inc.,HON,10/26/78,5.203809,5.283256,207055,5.32298,5.243532,1.4627235 +Honeywell International Inc.,HON,10/27/78,5.084637,5.223671,264955,5.223671,5.084637,1.418398 +Honeywell International Inc.,HON,10/30/78,4.826433,5.084637,463199,5.084637,5.064776,1.4128572 +Honeywell International Inc.,HON,10/31/78,4.866157,5.064776,271878,5.144223,4.866157,1.3574518 +Honeywell International Inc.,HON,11/1/78,4.945604,4.945604,482080,5.144223,5.064776,1.4128572 +Honeywell International Inc.,HON,11/2/78,5.00519,5.064776,224047,5.144223,5.064776,1.4128572 +Honeywell International Inc.,HON,11/3/78,4.985328,5.064776,326631,5.183947,5.183947,1.4691476 +Honeywell International Inc.,HON,11/6/78,5.084637,5.164085,220901,5.164085,5.104499,1.4466318 +Honeywell International Inc.,HON,11/7/78,4.945604,5.044914,124611,5.044914,4.965466,1.4072288 +Honeywell International Inc.,HON,11/8/78,4.846295,4.925743,161742,4.925743,4.925743,1.3959713 +Honeywell International Inc.,HON,11/9/78,4.905881,4.925743,150414,4.985328,4.925743,1.3959713 +Honeywell International Inc.,HON,11/10/78,4.905881,4.925743,81815,5.00519,4.985328,1.4128586 +Honeywell International Inc.,HON,11/13/78,4.905881,4.965466,164259,4.965466,4.925743,1.3959713 +Honeywell International Inc.,HON,11/14/78,4.806571,4.925743,275025,4.925743,4.826433,1.3678277 +Honeywell International Inc.,HON,11/15/78,4.846295,4.846295,235376,4.905881,4.846295,1.3734556 +Honeywell International Inc.,HON,11/16/78,4.846295,4.846295,101954,4.905881,4.905881,1.3903414 +Honeywell International Inc.,HON,11/17/78,4.925743,4.925743,224047,4.985328,4.945604,1.401601 +Honeywell International Inc.,HON,11/20/78,4.925743,4.945604,108877,4.985328,4.925743,1.3959713 +Honeywell International Inc.,HON,11/21/78,4.766848,4.925743,130904,4.925743,4.886019,1.3847133 +Honeywell International Inc.,HON,11/22/78,4.866157,4.886019,112653,4.945604,4.886019,1.3847133 +Honeywell International Inc.,HON,11/24/78,4.846295,4.886019,351175,4.905881,4.866157,1.3790852 +Honeywell International Inc.,HON,11/27/78,4.846295,4.866157,185028,4.965466,4.886019,1.3847133 +Honeywell International Inc.,HON,11/28/78,4.886019,4.886019,358728,4.965466,4.905881,1.3903414 +Honeywell International Inc.,HON,11/29/78,4.806571,4.905881,378867,4.925743,4.806571,1.3621978 +Honeywell International Inc.,HON,11/30/78,4.766848,4.806571,168665,4.886019,4.886019,1.3847133 +Honeywell International Inc.,HON,12/1/78,4.886019,4.886019,198244,4.985328,4.886019,1.3847133 +Honeywell International Inc.,HON,12/4/78,4.727124,4.886019,811857,4.945604,4.746986,1.3453109 +Honeywell International Inc.,HON,12/5/78,4.727124,4.746986,349917,4.826433,4.826433,1.3678277 +Honeywell International Inc.,HON,12/6/78,4.766848,4.826433,364392,4.905881,4.786709,1.3565686 +Honeywell International Inc.,HON,12/7/78,4.766848,4.786709,173700,4.846295,4.766848,1.3509406 +Honeywell International Inc.,HON,12/8/78,4.727124,4.766848,251739,4.766848,4.766848,1.3509406 +Honeywell International Inc.,HON,12/11/78,4.707262,4.746986,300198,4.746986,4.727124,1.339682 +Honeywell International Inc.,HON,12/12/78,4.627815,4.727124,208314,4.746986,4.667538,1.3227949 +Honeywell International Inc.,HON,12/13/78,4.588091,4.667538,406558,4.6874,4.607953,1.3059087 +Honeywell International Inc.,HON,12/14/78,4.508643,4.588091,285723,4.588091,4.588091,1.3002802 +Honeywell International Inc.,HON,12/15/78,4.548367,4.588091,585922,4.607953,4.588091,1.3002802 +Honeywell International Inc.,HON,12/18/78,4.389472,4.488782,420404,4.488782,4.46892,1.2665064 +Honeywell International Inc.,HON,12/19/78,4.488782,4.488782,327260,4.588091,4.588091,1.3002802 +Honeywell International Inc.,HON,12/20/78,4.548367,4.588091,220271,4.6874,4.647676,1.317166 +Honeywell International Inc.,HON,12/21/78,4.607953,4.647676,263067,4.6874,4.6874,1.3284243 +Honeywell International Inc.,HON,12/22/78,4.647676,4.6874,319708,4.727124,4.727124,1.339682 +Honeywell International Inc.,HON,12/26/78,4.647676,4.727124,181252,4.766848,4.707262,1.3340538 +Honeywell International Inc.,HON,12/27/78,4.548367,4.6874,444319,4.6874,4.568229,1.2946509 +Honeywell International Inc.,HON,12/28/78,4.568229,4.568229,299569,4.667538,4.607953,1.3059087 +Honeywell International Inc.,HON,12/29/78,4.488782,4.607953,382643,4.627815,4.488782,1.2721362 +Honeywell International Inc.,HON,1/2/79,4.528505,4.528505,42166,4.607953,4.607953,1.3059087 +Honeywell International Inc.,HON,1/3/79,4.607953,4.607953,259920,4.6874,4.667538,1.3227949 +Honeywell International Inc.,HON,1/4/79,4.647676,4.667538,303345,4.707262,4.6874,1.3284243 +Honeywell International Inc.,HON,1/5/79,4.667538,4.6874,303974,4.826433,4.766848,1.3509406 +Honeywell International Inc.,HON,1/8/79,4.727124,4.766848,153561,4.786709,4.727124,1.339682 +Honeywell International Inc.,HON,1/9/79,4.727124,4.727124,213978,4.786709,4.766848,1.3509406 +Honeywell International Inc.,HON,1/10/79,4.707262,4.766848,198874,4.786709,4.707262,1.3340538 +Honeywell International Inc.,HON,1/11/79,4.667538,4.707262,264326,4.766848,4.727124,1.339682 +Honeywell International Inc.,HON,1/12/79,4.746986,4.746986,831996,4.826433,4.766848,1.3509406 +Honeywell International Inc.,HON,1/15/79,4.707262,4.766848,119576,4.786709,4.766848,1.3509406 +Honeywell International Inc.,HON,1/16/79,4.6874,4.766848,172441,4.766848,4.707262,1.3340538 +Honeywell International Inc.,HON,1/17/79,4.607953,4.707262,466975,4.707262,4.6874,1.3284243 +Honeywell International Inc.,HON,1/18/79,4.528505,4.647676,1040940,4.647676,4.647676,1.317166 +Honeywell International Inc.,HON,1/19/79,4.627815,4.647676,556972,4.6874,4.667538,1.3227949 +Honeywell International Inc.,HON,1/22/79,4.627815,4.667538,336071,4.6874,4.647676,1.317166 +Honeywell International Inc.,HON,1/23/79,4.588091,4.647676,125240,4.647676,4.627815,1.3115371 +Honeywell International Inc.,HON,1/24/79,4.588091,4.627815,451871,4.707262,4.667538,1.3227949 +Honeywell International Inc.,HON,1/25/79,4.647676,4.667538,482080,4.727124,4.727124,1.339682 +Honeywell International Inc.,HON,1/26/79,4.746986,4.746986,701092,4.826433,4.766848,1.3509406 +Honeywell International Inc.,HON,1/29/79,4.707262,4.766848,459423,4.786709,4.766848,1.3509406 +Honeywell International Inc.,HON,1/30/79,4.786709,4.786709,332295,4.826433,4.806571,1.3621978 +Honeywell International Inc.,HON,1/31/79,4.667538,4.806571,353064,4.806571,4.766848,1.3509406 +Honeywell International Inc.,HON,2/1/79,4.6874,4.766848,183769,4.766848,4.766848,1.3509406 +Honeywell International Inc.,HON,2/2/79,4.727124,4.766848,168036,4.786709,4.746986,1.3453109 +Honeywell International Inc.,HON,2/5/79,4.568229,4.6874,308380,4.6874,4.607953,1.3281384 +Honeywell International Inc.,HON,2/6/79,4.568229,4.607953,204538,4.667538,4.667538,1.3453116 +Honeywell International Inc.,HON,2/7/79,4.528505,4.647676,155449,4.647676,4.568229,1.316688 +Honeywell International Inc.,HON,2/8/79,4.588091,4.588091,146008,4.667538,4.607953,1.3281384 +Honeywell International Inc.,HON,2/9/79,4.588091,4.607953,193209,4.647676,4.607953,1.3281384 +Honeywell International Inc.,HON,2/12/79,4.568229,4.607953,118317,4.607953,4.588091,1.3224125 +Honeywell International Inc.,HON,2/13/79,4.588091,4.588091,520470,4.647676,4.627815,1.3338627 +Honeywell International Inc.,HON,2/14/79,4.607953,4.627815,794236,4.6874,4.627815,1.3338627 +Honeywell International Inc.,HON,2/15/79,4.588091,4.627815,230970,4.647676,4.627815,1.3338627 +Honeywell International Inc.,HON,2/16/79,4.627815,4.627815,212719,4.6874,4.667538,1.3453116 +Honeywell International Inc.,HON,2/20/79,4.627815,4.667538,400265,4.707262,4.707262,1.3567607 +Honeywell International Inc.,HON,2/21/79,4.707262,4.707262,989962,4.886019,4.886019,1.4082831 +Honeywell International Inc.,HON,2/22/79,4.886019,4.886019,468234,5.025052,4.965466,1.4311826 +Honeywell International Inc.,HON,2/23/79,4.925743,4.965466,147896,5.025052,4.965466,1.4311826 +Honeywell International Inc.,HON,2/26/79,4.905881,4.965466,317820,5.044914,4.925743,1.4197336 +Honeywell International Inc.,HON,2/27/79,4.786709,4.925743,157337,4.945604,4.826433,1.3911096 +Honeywell International Inc.,HON,2/28/79,4.786709,4.826433,98807,4.846295,4.806571,1.3853853 +Honeywell International Inc.,HON,3/1/79,4.806571,4.806571,181881,4.886019,4.866157,1.4025592 +Honeywell International Inc.,HON,3/2/79,4.846295,4.866157,96919,4.925743,4.866157,1.4025592 +Honeywell International Inc.,HON,3/5/79,4.866157,4.866157,205167,4.965466,4.925743,1.4197336 +Honeywell International Inc.,HON,3/6/79,4.905881,4.925743,144750,4.985328,4.945604,1.4254582 +Honeywell International Inc.,HON,3/7/79,4.945604,4.945604,231600,5.044914,5.00519,1.4426316 +Honeywell International Inc.,HON,3/8/79,4.985328,5.00519,213978,5.064776,5.064776,1.4598063 +Honeywell International Inc.,HON,3/9/79,5.104499,5.104499,441801,5.144223,5.124361,1.4769797 +Honeywell International Inc.,HON,3/12/79,5.064776,5.124361,283835,5.164085,5.164085,1.4884305 +Honeywell International Inc.,HON,3/13/79,5.104499,5.164085,263067,5.164085,5.104499,1.4712559 +Honeywell International Inc.,HON,3/14/79,5.084637,5.104499,220271,5.144223,5.084637,1.4655309 +Honeywell International Inc.,HON,3/15/79,5.084637,5.084637,115170,5.144223,5.084637,1.4655309 +Honeywell International Inc.,HON,3/16/79,5.084637,5.084637,341735,5.124361,5.124361,1.4769797 +Honeywell International Inc.,HON,3/19/79,5.183947,5.183947,317191,5.223671,5.183947,1.494154 +Honeywell International Inc.,HON,3/20/79,5.183947,5.183947,487114,5.283256,5.223671,1.5056041 +Honeywell International Inc.,HON,3/21/79,5.203809,5.223671,978005,5.382565,5.382565,1.5514014 +Honeywell International Inc.,HON,3/22/79,5.32298,5.382565,576482,5.442151,5.342842,1.5399523 +Honeywell International Inc.,HON,3/23/79,5.243532,5.342842,283206,5.362704,5.243532,1.5113294 +Honeywell International Inc.,HON,3/26/79,5.243532,5.243532,110136,5.283256,5.263394,1.517053 +Honeywell International Inc.,HON,3/27/79,5.283256,5.283256,386419,5.422289,5.402427,1.5571266 +Honeywell International Inc.,HON,3/28/79,5.263394,5.402427,364392,5.462013,5.263394,1.517053 +Honeywell International Inc.,HON,3/29/79,5.263394,5.263394,776614,5.521598,5.462013,1.5743015 +Honeywell International Inc.,HON,3/30/79,5.501737,5.501737,1918249,5.680493,5.660632,1.6315479 +Honeywell International Inc.,HON,4/2/79,5.54146,5.620908,454388,5.620908,5.601046,1.6143739 +Honeywell International Inc.,HON,4/3/79,5.561322,5.601046,573964,5.680493,5.680493,1.6372725 +Honeywell International Inc.,HON,4/4/79,5.64077,5.680493,433620,5.720217,5.660632,1.6315479 +Honeywell International Inc.,HON,4/5/79,5.581184,5.660632,329148,5.680493,5.620908,1.6200987 +Honeywell International Inc.,HON,4/6/79,5.402427,5.601046,254885,5.601046,5.402427,1.5571266 +Honeywell International Inc.,HON,4/9/79,5.442151,5.442151,214607,5.521598,5.481875,1.5800251 +Honeywell International Inc.,HON,4/10/79,5.501737,5.501737,535574,5.601046,5.581184,1.6086496 +Honeywell International Inc.,HON,4/11/79,5.501737,5.581184,358728,5.64077,5.54146,1.5971993 +Honeywell International Inc.,HON,4/12/79,5.521598,5.54146,254256,5.54146,5.521598,1.5914743 +Honeywell International Inc.,HON,4/16/79,5.422289,5.521598,485856,5.54146,5.442151,1.5685766 +Honeywell International Inc.,HON,4/17/79,5.283256,5.442151,672772,5.462013,5.283256,1.5227786 +Honeywell International Inc.,HON,4/18/79,5.342842,5.342842,249221,5.462013,5.422289,1.5628523 +Honeywell International Inc.,HON,4/19/79,5.402427,5.422289,185028,5.462013,5.422289,1.5628523 +Honeywell International Inc.,HON,4/20/79,5.402427,5.422289,409075,5.422289,5.402427,1.5571266 +Honeywell International Inc.,HON,4/23/79,5.303118,5.402427,307121,5.422289,5.32298,1.5342275 +Honeywell International Inc.,HON,4/24/79,5.303118,5.32298,258662,5.362704,5.303118,1.5285037 +Honeywell International Inc.,HON,4/25/79,5.263394,5.303118,82444,5.342842,5.303118,1.5285037 +Honeywell International Inc.,HON,4/26/79,5.303118,5.303118,203908,5.32298,5.303118,1.5285037 +Honeywell International Inc.,HON,4/27/79,5.183947,5.303118,206426,5.303118,5.263394,1.517053 +Honeywell International Inc.,HON,4/30/79,5.203809,5.263394,130904,5.263394,5.263394,1.517053 +Honeywell International Inc.,HON,5/1/79,5.243532,5.263394,225306,5.283256,5.263394,1.517053 +Honeywell International Inc.,HON,5/2/79,5.263394,5.263394,239152,5.32298,5.263394,1.517053 +Honeywell International Inc.,HON,5/3/79,5.263394,5.263394,142232,5.342842,5.342842,1.5399523 +Honeywell International Inc.,HON,5/4/79,5.183947,5.303118,255515,5.303118,5.223671,1.5283307 +Honeywell International Inc.,HON,5/7/79,5.104499,5.223671,320967,5.243532,5.104499,1.4934638 +Honeywell International Inc.,HON,5/8/79,5.124361,5.124361,196356,5.203809,5.203809,1.5225201 +Honeywell International Inc.,HON,5/9/79,5.104499,5.203809,306492,5.203809,5.124361,1.4992746 +Honeywell International Inc.,HON,5/10/79,4.965466,5.124361,296422,5.124361,4.985328,1.4585971 +Honeywell International Inc.,HON,5/11/79,4.965466,4.985328,85591,5.044914,5.044914,1.4760306 +Honeywell International Inc.,HON,5/14/79,5.00519,5.044914,42166,5.104499,5.025052,1.4702185 +Honeywell International Inc.,HON,5/15/79,4.985328,5.025052,69228,5.064776,5.044914,1.4760306 +Honeywell International Inc.,HON,5/16/79,4.965466,5.044914,131533,5.064776,5.064776,1.4818419 +Honeywell International Inc.,HON,5/17/79,5.084637,5.084637,87479,5.183947,5.183947,1.5167081 +Honeywell International Inc.,HON,5/18/79,5.104499,5.183947,129645,5.183947,5.144223,1.5050874 +Honeywell International Inc.,HON,5/21/79,5.084637,5.144223,382013,5.164085,5.124361,1.4992746 +Honeywell International Inc.,HON,5/22/79,5.084637,5.124361,97549,5.144223,5.144223,1.5050874 +Honeywell International Inc.,HON,5/23/79,5.124361,5.144223,230341,5.183947,5.144223,1.5050874 +Honeywell International Inc.,HON,5/24/79,5.084637,5.144223,145379,5.164085,5.084637,1.487653 +Honeywell International Inc.,HON,5/25/79,5.044914,5.084637,137198,5.104499,5.044914,1.4760306 +Honeywell International Inc.,HON,5/29/79,5.044914,5.044914,99437,5.104499,5.044914,1.4760306 +Honeywell International Inc.,HON,5/30/79,4.886019,5.044914,246075,5.064776,4.905881,1.4353527 +Honeywell International Inc.,HON,5/31/79,4.806571,4.905881,268731,4.965466,4.925743,1.4411643 +Honeywell International Inc.,HON,6/1/79,4.886019,4.925743,269360,4.965466,4.925743,1.4411643 +Honeywell International Inc.,HON,6/4/79,4.925743,4.925743,81815,4.965466,4.925743,1.4411643 +Honeywell International Inc.,HON,6/5/79,4.905881,4.925743,272507,5.00519,4.985328,1.4585971 +Honeywell International Inc.,HON,6/6/79,4.985328,4.985328,382013,5.044914,5.00519,1.4644077 +Honeywell International Inc.,HON,6/7/79,5.025052,5.025052,506624,5.084637,5.084637,1.487653 +Honeywell International Inc.,HON,6/8/79,5.025052,5.084637,643822,5.084637,5.025052,1.4702185 +Honeywell International Inc.,HON,6/11/79,5.044914,5.044914,264326,5.084637,5.084637,1.487653 +Honeywell International Inc.,HON,6/12/79,5.124361,5.124361,589069,5.342842,5.32298,1.5573859 +Honeywell International Inc.,HON,6/13/79,5.342842,5.342842,450612,5.382565,5.362704,1.5690109 +Honeywell International Inc.,HON,6/14/79,5.303118,5.362704,205167,5.382565,5.382565,1.5748196 +Honeywell International Inc.,HON,6/15/79,5.382565,5.382565,493408,5.442151,5.442151,1.5922538 +Honeywell International Inc.,HON,6/18/79,5.362704,5.442151,314044,5.442151,5.362704,1.5690109 +Honeywell International Inc.,HON,6/19/79,5.342842,5.362704,253627,5.422289,5.382565,1.5748196 +Honeywell International Inc.,HON,6/20/79,5.362704,5.382565,173700,5.422289,5.362704,1.5690109 +Honeywell International Inc.,HON,6/21/79,5.362704,5.362704,683471,5.442151,5.402427,1.5806308 +Honeywell International Inc.,HON,6/22/79,5.402427,5.402427,186916,5.521598,5.501737,1.6096871 +Honeywell International Inc.,HON,6/25/79,5.342842,5.501737,276283,5.501737,5.382565,1.5748196 +Honeywell International Inc.,HON,6/26/79,5.402427,5.402427,502848,5.501737,5.481875,1.6038752 +Honeywell International Inc.,HON,6/27/79,5.481875,5.481875,201391,5.561322,5.561322,1.6271199 +Honeywell International Inc.,HON,6/28/79,5.561322,5.561322,356210,5.601046,5.581184,1.6329316 +Honeywell International Inc.,HON,6/29/79,5.561322,5.581184,842066,5.720217,5.581184,1.6329316 +Honeywell International Inc.,HON,7/2/79,5.442151,5.54146,278171,5.54146,5.462013,1.598065 +Honeywell International Inc.,HON,7/3/79,5.442151,5.462013,219013,5.54146,5.521598,1.6154972 +Honeywell International Inc.,HON,7/5/79,5.561322,5.561322,571447,5.660632,5.660632,1.6561756 +Honeywell International Inc.,HON,7/6/79,5.64077,5.660632,438655,5.700355,5.680493,1.661987 +Honeywell International Inc.,HON,7/9/79,5.64077,5.680493,453130,5.740079,5.740079,1.6794217 +Honeywell International Inc.,HON,7/10/79,5.680493,5.740079,494037,5.779803,5.700355,1.6677984 +Honeywell International Inc.,HON,7/11/79,5.581184,5.700355,331666,5.700355,5.620908,1.6445535 +Honeywell International Inc.,HON,7/12/79,5.620908,5.620908,236634,5.660632,5.64077,1.6503646 +Honeywell International Inc.,HON,7/13/79,5.581184,5.620908,191321,5.620908,5.601046,1.6387424 +Honeywell International Inc.,HON,7/16/79,5.581184,5.601046,221530,5.64077,5.601046,1.6387424 +Honeywell International Inc.,HON,7/17/79,5.422289,5.601046,985557,5.601046,5.462013,1.598065 +Honeywell International Inc.,HON,7/18/79,5.283256,5.402427,446836,5.402427,5.382565,1.5748196 +Honeywell International Inc.,HON,7/19/79,5.362704,5.382565,312785,5.442151,5.422289,1.5864432 +Honeywell International Inc.,HON,7/20/79,5.382565,5.422289,133422,5.442151,5.422289,1.5864432 +Honeywell International Inc.,HON,7/23/79,5.362704,5.422289,129645,5.442151,5.402427,1.5806308 +Honeywell International Inc.,HON,7/24/79,5.402427,5.402427,224677,5.462013,5.422289,1.5864432 +Honeywell International Inc.,HON,7/25/79,5.422289,5.422289,330407,5.462013,5.462013,1.598065 +Honeywell International Inc.,HON,7/26/79,5.442151,5.462013,89997,5.462013,5.462013,1.598065 +Honeywell International Inc.,HON,7/27/79,5.442151,5.462013,420404,5.481875,5.442151,1.5922538 +Honeywell International Inc.,HON,7/30/79,5.462013,5.462013,281947,5.54146,5.501737,1.6096871 +Honeywell International Inc.,HON,7/31/79,5.521598,5.521598,292646,5.680493,5.660632,1.6561756 +Honeywell International Inc.,HON,8/1/79,5.64077,5.660632,475786,5.740079,5.740079,1.6794217 +Honeywell International Inc.,HON,8/2/79,5.759941,5.759941,647598,5.85925,5.85925,1.7142876 +Honeywell International Inc.,HON,8/3/79,5.799665,5.85925,339847,5.879112,5.819526,1.7026647 +Honeywell International Inc.,HON,8/6/79,5.720217,5.759941,137827,5.759941,5.759941,1.7085578 +Honeywell International Inc.,HON,8/7/79,5.779803,5.779803,390824,5.879112,5.879112,1.7439071 +Honeywell International Inc.,HON,8/8/79,5.938698,5.938698,908777,6.018145,5.95856,1.7674739 +Honeywell International Inc.,HON,8/9/79,5.898974,5.95856,342994,5.998283,5.95856,1.7674739 +Honeywell International Inc.,HON,8/10/79,5.898974,5.95856,478933,5.998283,5.978421,1.7733659 +Honeywell International Inc.,HON,8/13/79,6.038007,6.038007,421662,6.117454,6.077731,1.8028233 +Honeywell International Inc.,HON,8/14/79,5.938698,6.077731,282577,6.077731,5.978421,1.7733659 +Honeywell International Inc.,HON,8/15/79,5.95856,5.978421,389566,6.077731,6.057869,1.796931 +Honeywell International Inc.,HON,8/16/79,5.938698,6.057869,219013,6.077731,5.95856,1.7674739 +Honeywell International Inc.,HON,8/17/79,5.918836,5.95856,244816,5.998283,5.978421,1.7733659 +Honeywell International Inc.,HON,8/20/79,5.918836,5.978421,319708,5.978421,5.95856,1.7674739 +Honeywell International Inc.,HON,8/21/79,5.819526,5.95856,315303,5.978421,5.879112,1.7439071 +Honeywell International Inc.,HON,8/22/79,5.819526,5.879112,277542,5.918836,5.918836,1.7556899 +Honeywell International Inc.,HON,8/23/79,5.898974,5.918836,203908,5.938698,5.898974,1.7497987 +Honeywell International Inc.,HON,8/24/79,5.839388,5.898974,253627,5.898974,5.879112,1.7439071 +Honeywell International Inc.,HON,8/27/79,5.85925,5.879112,210202,5.95856,5.938698,1.7615817 +Honeywell International Inc.,HON,8/28/79,5.898974,5.938698,225306,5.95856,5.938698,1.7615817 +Honeywell International Inc.,HON,8/29/79,5.918836,5.938698,154819,5.95856,5.918836,1.7556899 +Honeywell International Inc.,HON,8/30/79,5.898974,5.918836,107618,5.938698,5.898974,1.7497987 +Honeywell International Inc.,HON,8/31/79,5.898974,5.898974,364392,6.097593,6.077731,1.8028233 +Honeywell International Inc.,HON,9/4/79,5.95856,6.077731,302716,6.077731,5.998283,1.7792566 +Honeywell International Inc.,HON,9/5/79,5.839388,5.938698,426068,5.938698,5.839388,1.7321241 +Honeywell International Inc.,HON,9/6/79,5.85925,5.85925,174958,5.938698,5.898974,1.7497987 +Honeywell International Inc.,HON,9/7/79,5.918836,5.918836,668996,6.216764,6.157178,1.8263899 +Honeywell International Inc.,HON,9/10/79,6.057869,6.137316,430473,6.137316,6.057869,1.796931 +Honeywell International Inc.,HON,9/11/79,5.898974,6.057869,358098,6.077731,5.95856,1.7674739 +Honeywell International Inc.,HON,9/12/79,5.799665,5.918836,1183172,5.918836,5.898974,1.7497987 +Honeywell International Inc.,HON,9/13/79,5.898974,5.898974,1504768,6.236626,6.236626,1.8499564 +Honeywell International Inc.,HON,9/14/79,6.395521,6.395521,2314108,6.733172,6.633863,1.9677869 +Honeywell International Inc.,HON,9/17/79,6.514692,6.633863,784795,6.81262,6.554415,1.9442197 +Honeywell International Inc.,HON,9/18/79,6.415382,6.554415,607320,6.574277,6.435244,1.9088706 +Honeywell International Inc.,HON,9/19/79,6.435244,6.435244,1152334,6.71331,6.574277,1.9501115 +Honeywell International Inc.,HON,9/20/79,6.455106,6.574277,791718,6.614001,6.614001,1.9618949 +Honeywell International Inc.,HON,9/21/79,6.614001,6.614001,838919,6.71331,6.71331,1.9913543 +Honeywell International Inc.,HON,9/24/79,6.653725,6.71331,726266,6.71331,6.653725,1.973679 +Honeywell International Inc.,HON,9/25/79,6.534554,6.653725,451242,6.653725,6.653725,1.973679 +Honeywell International Inc.,HON,9/26/79,6.633863,6.653725,1188207,6.753034,6.673587,1.9795704 +Honeywell International Inc.,HON,9/27/79,6.653725,6.673587,825703,6.872205,6.832482,2.0267012 +Honeywell International Inc.,HON,9/28/79,6.733172,6.832482,969823,6.852343,6.733172,1.9972448 +Honeywell International Inc.,HON,10/1/79,6.633863,6.693449,458794,6.693449,6.693449,1.9854621 +Honeywell International Inc.,HON,10/2/79,6.673587,6.693449,1523019,7.13041,7.110548,2.1091852 +Honeywell International Inc.,HON,10/3/79,6.971515,7.110548,1439945,7.289304,7.269443,2.1563177 +Honeywell International Inc.,HON,10/4/79,7.229719,7.269443,1261211,7.66668,7.388614,2.1916678 +Honeywell International Inc.,HON,10/5/79,7.388614,7.388614,1025835,7.507785,7.428338,2.20345 +Honeywell International Inc.,HON,10/8/79,7.289304,7.428338,731301,7.448199,7.289304,2.1622086 +Honeywell International Inc.,HON,10/9/79,6.971515,7.110548,1062967,7.110548,6.991377,2.0738337 +Honeywell International Inc.,HON,10/10/79,6.633863,6.951653,978005,6.951653,6.931791,2.0561597 +Honeywell International Inc.,HON,10/11/79,6.633863,6.931791,754587,6.991377,6.832482,2.0267012 +Honeywell International Inc.,HON,10/12/79,6.673587,6.832482,433620,6.872205,6.673587,1.9795704 +Honeywell International Inc.,HON,10/15/79,6.455106,6.673587,1112685,6.733172,6.633863,1.9677869 +Honeywell International Inc.,HON,10/16/79,6.614001,6.633863,1463861,6.733172,6.673587,1.9795704 +Honeywell International Inc.,HON,10/17/79,6.71331,6.71331,1535606,6.852343,6.733172,1.9972448 +Honeywell International Inc.,HON,10/18/79,6.673587,6.733172,922622,6.792758,6.693449,1.9854621 +Honeywell International Inc.,HON,10/19/79,6.514692,6.693449,1222191,6.71331,6.514692,1.9324378 +Honeywell International Inc.,HON,10/22/79,6.335935,6.474968,548790,6.474968,6.474968,1.9206555 +Honeywell International Inc.,HON,10/23/79,6.415382,6.474968,345511,6.594139,6.474968,1.9206555 +Honeywell International Inc.,HON,10/24/79,6.474968,6.474968,193209,6.633863,6.534554,1.9383287 +Honeywell International Inc.,HON,10/25/79,6.534554,6.534554,692281,6.653725,6.594139,1.9560044 +Honeywell International Inc.,HON,10/26/79,6.653725,6.653725,541238,6.872205,6.832482,2.0267012 +Honeywell International Inc.,HON,10/29/79,6.872205,6.872205,164889,7.050962,6.892067,2.0443776 +Honeywell International Inc.,HON,10/30/79,6.852343,6.892067,210202,6.951653,6.951653,2.0620537 +Honeywell International Inc.,HON,10/31/79,6.81262,6.951653,296422,6.971515,6.81262,2.0208127 +Honeywell International Inc.,HON,11/1/79,6.71331,6.81262,252368,6.892067,6.872205,2.038485 +Honeywell International Inc.,HON,11/2/79,6.772896,6.852343,368797,6.852343,6.852343,2.056368 +Honeywell International Inc.,HON,11/5/79,6.753034,6.852343,281318,6.872205,6.753034,2.0265656 +Honeywell International Inc.,HON,11/6/79,6.693449,6.753034,130275,6.792758,6.753034,2.0265656 +Honeywell International Inc.,HON,11/7/79,6.673587,6.753034,263696,6.772896,6.71331,2.0146453 +Honeywell International Inc.,HON,11/8/79,6.693449,6.71331,241669,6.872205,6.852343,2.056368 +Honeywell International Inc.,HON,11/9/79,6.892067,6.892067,364392,7.110548,7.0311,2.1100125 +Honeywell International Inc.,HON,11/12/79,7.050962,7.050962,430473,7.229719,7.170133,2.1517358 +Honeywell International Inc.,HON,11/13/79,7.0311,7.170133,307751,7.189995,7.050962,2.1159728 +Honeywell International Inc.,HON,11/14/79,6.931791,7.050962,639416,7.189995,7.110548,2.1338546 +Honeywell International Inc.,HON,11/15/79,7.090686,7.110548,1105133,7.368752,7.309166,2.1934586 +Honeywell International Inc.,HON,11/16/79,7.150271,7.309166,460682,7.309166,7.309166,2.1934586 +Honeywell International Inc.,HON,11/19/79,7.289304,7.309166,359986,7.408476,7.408476,2.223263 +Honeywell International Inc.,HON,11/20/79,7.408476,7.408476,859688,7.587232,7.487923,2.2471035 +Honeywell International Inc.,HON,11/21/79,7.269443,7.388614,658297,7.388614,7.34889,2.2053802 +Honeywell International Inc.,HON,11/23/79,7.388614,7.388614,680324,7.527647,7.468061,2.2411432 +Honeywell International Inc.,HON,11/26/79,7.507785,7.507785,923252,7.706404,7.626956,2.2888272 +Honeywell International Inc.,HON,11/27/79,7.309166,7.626956,511659,7.646818,7.309166,2.1934586 +Honeywell International Inc.,HON,11/28/79,7.229719,7.309166,451871,7.388614,7.329028,2.1994202 +Honeywell International Inc.,HON,11/29/79,7.309166,7.329028,388307,7.428338,7.368752,2.2113404 +Honeywell International Inc.,HON,11/30/79,7.189995,7.309166,474527,7.309166,7.189995,2.157696 +Honeywell International Inc.,HON,12/3/79,7.110548,7.189995,346770,7.249581,7.170133,2.1517358 +Honeywell International Inc.,HON,12/4/79,7.170133,7.170133,469493,7.309166,7.309166,2.1934586 +Honeywell International Inc.,HON,12/5/79,7.289304,7.309166,422921,7.388614,7.309166,2.1934586 +Honeywell International Inc.,HON,12/6/79,7.329028,7.329028,384531,7.388614,7.34889,2.2053802 +Honeywell International Inc.,HON,12/7/79,7.289304,7.34889,387048,7.468061,7.289304,2.1874983 +Honeywell International Inc.,HON,12/10/79,7.189995,7.289304,278171,7.309166,7.289304,2.1874983 +Honeywell International Inc.,HON,12/11/79,7.269443,7.289304,288870,7.388614,7.289304,2.1874983 +Honeywell International Inc.,HON,12/12/79,7.249581,7.289304,366909,7.368752,7.34889,2.2053802 +Honeywell International Inc.,HON,12/13/79,7.309166,7.34889,195727,7.408476,7.408476,2.223263 +Honeywell International Inc.,HON,12/14/79,7.428338,7.428338,384531,7.527647,7.507785,2.2530632 +Honeywell International Inc.,HON,12/17/79,7.487923,7.507785,472639,7.646818,7.567371,2.2709463 +Honeywell International Inc.,HON,12/18/79,7.487923,7.567371,457535,7.587232,7.527647,2.2590249 +Honeywell International Inc.,HON,12/19/79,7.408476,7.527647,188175,7.567371,7.527647,2.2590249 +Honeywell International Inc.,HON,12/20/79,7.507785,7.527647,414110,7.845437,7.845437,2.3543935 +Honeywell International Inc.,HON,12/21/79,7.706404,7.845437,435508,7.865299,7.785851,2.3365119 +Honeywell International Inc.,HON,12/24/79,7.706404,7.785851,117688,7.785851,7.765989,2.3305511 +Honeywell International Inc.,HON,12/26/79,7.726266,7.765989,131533,7.765989,7.746127,2.3245902 +Honeywell International Inc.,HON,12/27/79,7.686542,7.746127,179364,7.765989,7.726266,2.318629 +Honeywell International Inc.,HON,12/28/79,7.66668,7.726266,257403,7.765989,7.726266,2.318629 +Honeywell International Inc.,HON,12/31/79,7.706404,7.726266,187545,7.865299,7.805713,2.3424728 +Honeywell International Inc.,HON,1/2/80,7.547509,7.765989,303974,7.765989,7.547509,2.264985 +Honeywell International Inc.,HON,1/3/80,7.309166,7.507785,382013,7.507785,7.388614,2.217302 +Honeywell International Inc.,HON,1/4/80,7.408476,7.408476,389566,7.527647,7.468061,2.2411432 +Honeywell International Inc.,HON,1/7/80,7.428338,7.468061,191321,7.487923,7.448199,2.2351823 +Honeywell International Inc.,HON,1/8/80,7.428338,7.448199,259920,7.706404,7.626956,2.2888272 +Honeywell International Inc.,HON,1/9/80,7.765989,7.765989,621795,7.865299,7.825575,2.3484328 +Honeywell International Inc.,HON,1/10/80,8.322121,8.322121,1217786,8.580326,8.481016,2.5451295 +Honeywell International Inc.,HON,1/11/80,8.341983,8.481016,971711,8.560464,8.461155,2.5391667 +Honeywell International Inc.,HON,1/14/80,8.401569,8.461155,481450,8.540602,8.401569,2.5212865 +Honeywell International Inc.,HON,1/15/80,8.421431,8.421431,486485,8.52074,8.52074,2.5570483 +Honeywell International Inc.,HON,1/16/80,8.52074,8.52074,755845,8.719359,8.52074,2.5570483 +Honeywell International Inc.,HON,1/17/80,8.322121,8.52074,346141,8.560464,8.322121,2.4974456 +Honeywell International Inc.,HON,1/18/80,8.222812,8.322121,250480,8.381707,8.222812,2.467641 +Honeywell International Inc.,HON,1/21/80,8.322121,8.322121,362504,8.540602,8.461155,2.5391667 +Honeywell International Inc.,HON,1/22/80,8.421431,8.461155,409075,8.659773,8.421431,2.527247 +Honeywell International Inc.,HON,1/23/80,8.063917,8.421431,2445641,8.441293,8.143365,2.4437995 +Honeywell International Inc.,HON,1/24/80,8.143365,8.143365,969194,8.341983,8.222812,2.467641 +Honeywell International Inc.,HON,1/25/80,7.944746,8.20295,873533,8.20295,8.20295,2.4616811 +Honeywell International Inc.,HON,1/28/80,8.103641,8.20295,568300,8.441293,8.421431,2.527247 +Honeywell International Inc.,HON,1/29/80,8.540602,8.540602,1025206,8.997425,8.997425,2.7001014 +Honeywell International Inc.,HON,1/30/80,8.83853,8.997425,1047233,9.176182,9.096734,2.729903 +Honeywell International Inc.,HON,1/31/80,8.957701,9.096734,1015766,9.335077,8.977563,2.694142 +Honeywell International Inc.,HON,2/1/80,8.739221,8.977563,433620,8.977563,8.83853,2.6524167 +Honeywell International Inc.,HON,2/4/80,8.739221,8.83853,336071,8.917977,8.778944,2.634535 +Honeywell International Inc.,HON,2/5/80,8.620049,8.699497,368797,8.699497,8.659773,2.6225054 +Honeywell International Inc.,HON,2/6/80,8.639911,8.659773,490261,8.778944,8.778944,2.6585972 +Honeywell International Inc.,HON,2/7/80,8.917977,8.917977,1516096,9.454248,9.414524,2.8510735 +Honeywell International Inc.,HON,2/8/80,9.335077,9.414524,860946,9.613143,9.613143,2.9112236 +Honeywell International Inc.,HON,2/11/80,9.335077,9.553557,1059191,9.553557,9.354938,2.8330283 +Honeywell International Inc.,HON,2/12/80,9.235767,9.354938,1101986,9.3748,9.295353,2.8149838 +Honeywell International Inc.,HON,2/13/80,9.454248,9.454248,1994400,9.752176,9.613143,2.9112236 +Honeywell International Inc.,HON,2/14/80,9.096734,9.533695,1306524,9.533695,9.215905,2.790925 +Honeywell International Inc.,HON,2/15/80,9.037149,9.196044,521728,9.196044,9.15632,2.772879 +Honeywell International Inc.,HON,2/19/80,8.898116,9.096734,392083,9.096734,9.05701,2.7428057 +Honeywell International Inc.,HON,2/20/80,8.977563,9.05701,406558,9.15632,9.037149,2.7367902 +Honeywell International Inc.,HON,2/21/80,8.917977,9.037149,331666,9.076872,8.917977,2.7007005 +Honeywell International Inc.,HON,2/22/80,8.798806,8.917977,2009504,8.917977,8.83853,2.6766415 +Honeywell International Inc.,HON,2/25/80,8.798806,8.83853,1154851,8.898116,8.818668,2.6706266 +Honeywell International Inc.,HON,2/26/80,8.818668,8.818668,1183801,8.937839,8.898116,2.694686 +Honeywell International Inc.,HON,2/27/80,8.719359,8.898116,1014507,8.997425,8.739221,2.6465664 +Honeywell International Inc.,HON,2/28/80,8.679635,8.739221,664590,8.778944,8.739221,2.6465664 +Honeywell International Inc.,HON,2/29/80,8.659773,8.739221,298940,8.778944,8.778944,2.6585972 +Honeywell International Inc.,HON,3/3/80,8.620049,8.739221,568300,8.739221,8.659773,2.6225054 +Honeywell International Inc.,HON,3/4/80,8.361845,8.659773,1462602,8.659773,8.600188,2.6044614 +Honeywell International Inc.,HON,3/5/80,8.659773,8.659773,1933353,9.176182,8.83853,2.6766415 +Honeywell International Inc.,HON,3/6/80,8.401569,8.83853,674030,8.83853,8.441293,2.5563433 +Honeywell International Inc.,HON,3/7/80,8.123503,8.381707,1182543,8.381707,8.143365,2.4661155 +Honeywell International Inc.,HON,3/10/80,7.964608,8.143365,741370,8.262536,8.044055,2.436045 +Honeywell International Inc.,HON,3/11/80,7.964608,8.044055,816263,8.322121,8.322121,2.5202534 +Honeywell International Inc.,HON,3/12/80,8.143365,8.322121,829479,8.401569,8.361845,2.532282 +Honeywell International Inc.,HON,3/13/80,8.262536,8.361845,303345,8.441293,8.262536,2.502208 +Honeywell International Inc.,HON,3/14/80,8.242674,8.262536,551308,8.441293,8.401569,2.5443132 +Honeywell International Inc.,HON,3/17/80,7.924884,8.322121,645080,8.322121,7.924884,2.399955 +Honeywell International Inc.,HON,3/18/80,7.368752,7.88516,1191353,7.88516,7.88516,2.387924 +Honeywell International Inc.,HON,3/19/80,7.88516,7.88516,1242960,8.143365,8.044055,2.436045 +Honeywell International Inc.,HON,3/20/80,7.805713,8.044055,538721,8.063917,7.805713,2.3638659 +Honeywell International Inc.,HON,3/21/80,7.507785,7.805713,772208,7.805713,7.587232,2.2977006 +Honeywell International Inc.,HON,3/24/80,7.388614,7.487923,478933,7.487923,7.448199,2.255596 +Honeywell International Inc.,HON,3/25/80,7.170133,7.448199,599767,7.527647,7.170133,2.1713881 +Honeywell International Inc.,HON,3/26/80,6.71331,7.170133,746405,7.269443,6.71331,2.0330446 +Honeywell International Inc.,HON,3/27/80,6.196902,6.71331,736336,6.832482,6.832482,2.069133 +Honeywell International Inc.,HON,3/28/80,6.832482,6.832482,777873,7.189995,7.070824,2.1413124 +Honeywell International Inc.,HON,3/31/80,7.0311,7.070824,545644,7.269443,7.070824,2.1413124 +Honeywell International Inc.,HON,4/1/80,7.0311,7.070824,406558,7.150271,7.13041,2.1593573 +Honeywell International Inc.,HON,4/2/80,7.170133,7.170133,260550,7.428338,7.329028,2.2195072 +Honeywell International Inc.,HON,4/3/80,7.249581,7.329028,208943,7.408476,7.309166,2.2134917 +Honeywell International Inc.,HON,4/7/80,7.011238,7.289304,376349,7.289304,7.0311,2.1292827 +Honeywell International Inc.,HON,4/8/80,6.872205,7.0311,244187,7.13041,7.110548,2.153343 +Honeywell International Inc.,HON,4/9/80,7.090686,7.110548,821927,7.428338,7.368752,2.231536 +Honeywell International Inc.,HON,4/10/80,7.269443,7.368752,408446,7.547509,7.487923,2.2676256 +Honeywell International Inc.,HON,4/11/80,7.329028,7.487923,157966,7.507785,7.329028,2.2195072 +Honeywell International Inc.,HON,4/14/80,7.209857,7.329028,185028,7.368752,7.269443,2.2014618 +Honeywell International Inc.,HON,4/15/80,6.991377,7.269443,394600,7.269443,7.0311,2.1292827 +Honeywell International Inc.,HON,4/16/80,6.71331,7.0311,282577,7.13041,6.71331,2.0330446 +Honeywell International Inc.,HON,4/17/80,6.594139,6.71331,336701,6.832482,6.733172,2.0390592 +Honeywell International Inc.,HON,4/18/80,6.733172,6.733172,291388,6.872205,6.733172,2.0390592 +Honeywell International Inc.,HON,4/21/80,6.71331,6.733172,203908,6.81262,6.71331,2.0330446 +Honeywell International Inc.,HON,4/22/80,6.991377,6.991377,510400,7.209857,7.13041,2.1593573 +Honeywell International Inc.,HON,4/23/80,7.070824,7.13041,451242,7.229719,7.189995,2.177402 +Honeywell International Inc.,HON,4/24/80,7.209857,7.209857,208314,7.388614,7.388614,2.237551 +Honeywell International Inc.,HON,4/25/80,7.249581,7.388614,343623,7.66668,7.626956,2.3097293 +Honeywell International Inc.,HON,4/28/80,7.468061,7.626956,233488,7.746127,7.547509,2.2856708 +Honeywell International Inc.,HON,4/29/80,7.468061,7.547509,144750,7.587232,7.547509,2.2856708 +Honeywell International Inc.,HON,4/30/80,7.388614,7.547509,139715,7.547509,7.507785,2.273641 +Honeywell International Inc.,HON,5/1/80,7.150271,7.507785,206426,7.547509,7.249581,2.195447 +Honeywell International Inc.,HON,5/2/80,7.209857,7.249581,70487,7.269443,7.229719,2.1894326 +Honeywell International Inc.,HON,5/5/80,7.070824,7.209857,139086,7.209857,7.209857,2.2101328 +Honeywell International Inc.,HON,5/6/80,7.189995,7.209857,139715,7.329028,7.209857,2.2101328 +Honeywell International Inc.,HON,5/7/80,7.150271,7.209857,233488,7.368752,7.289304,2.2344873 +Honeywell International Inc.,HON,5/8/80,7.229719,7.289304,303974,7.468061,7.34889,2.2527504 +Honeywell International Inc.,HON,5/9/80,7.209857,7.289304,283206,7.289304,7.229719,2.2162206 +Honeywell International Inc.,HON,5/12/80,7.090686,7.229719,157337,7.229719,7.13041,2.1857784 +Honeywell International Inc.,HON,5/13/80,7.070824,7.13041,178734,7.229719,7.229719,2.2162206 +Honeywell International Inc.,HON,5/14/80,7.209857,7.229719,147896,7.34889,7.329028,2.2466626 +Honeywell International Inc.,HON,5/15/80,7.329028,7.329028,372573,7.587232,7.388614,2.264929 +Honeywell International Inc.,HON,5/16/80,7.388614,7.388614,164259,7.507785,7.507785,2.3014598 +Honeywell International Inc.,HON,5/19/80,7.428338,7.507785,156707,7.587232,7.547509,2.3136392 +Honeywell International Inc.,HON,5/20/80,7.329028,7.507785,288870,7.507785,7.408476,2.2710192 +Honeywell International Inc.,HON,5/21/80,7.249581,7.408476,346770,7.408476,7.329028,2.2466626 +Honeywell International Inc.,HON,5/22/80,7.329028,7.329028,497813,7.547509,7.468061,2.289282 +Honeywell International Inc.,HON,5/23/80,7.587232,7.587232,588439,7.785851,7.785851,2.3867 +Honeywell International Inc.,HON,5/27/80,7.865299,7.865299,482080,8.103641,8.024193,2.4597626 +Honeywell International Inc.,HON,5/28/80,7.905022,8.024193,321596,8.063917,8.024193,2.4597626 +Honeywell International Inc.,HON,5/29/80,7.865299,8.024193,325372,8.083779,7.905022,2.4232311 +Honeywell International Inc.,HON,5/30/80,7.765989,7.905022,700463,7.924884,7.865299,2.4110541 +Honeywell International Inc.,HON,6/2/80,7.746127,7.865299,481450,7.865299,7.785851,2.3867 +Honeywell International Inc.,HON,6/3/80,7.706404,7.785851,245445,7.825575,7.706404,2.3623457 +Honeywell International Inc.,HON,6/4/80,7.66668,7.706404,434879,7.905022,7.905022,2.4232311 +Honeywell International Inc.,HON,6/5/80,7.825575,7.905022,267472,7.905022,7.825575,2.398877 +Honeywell International Inc.,HON,6/6/80,7.746127,7.825575,543756,7.865299,7.825575,2.398877 +Honeywell International Inc.,HON,6/9/80,7.765989,7.825575,241669,7.88516,7.785851,2.3867 +Honeywell International Inc.,HON,6/10/80,7.726266,7.785851,525505,7.805713,7.785851,2.3867 +Honeywell International Inc.,HON,6/11/80,7.746127,7.785851,397118,7.865299,7.805713,2.3927875 +Honeywell International Inc.,HON,6/12/80,7.905022,7.905022,644451,8.004332,7.944746,2.4354076 +Honeywell International Inc.,HON,6/13/80,7.924884,7.944746,562007,8.004332,7.924884,2.4293177 +Honeywell International Inc.,HON,6/16/80,7.924884,7.924884,225306,8.044055,8.004332,2.4536724 +Honeywell International Inc.,HON,6/17/80,7.924884,8.004332,507253,8.381707,8.341983,2.5571764 +Honeywell International Inc.,HON,6/18/80,8.20295,8.341983,537462,8.341983,8.282398,2.5389118 +Honeywell International Inc.,HON,6/19/80,8.183088,8.282398,381384,8.322121,8.20295,2.514558 +Honeywell International Inc.,HON,6/20/80,8.024193,8.183088,707386,8.183088,8.063917,2.4719381 +Honeywell International Inc.,HON,6/23/80,7.98447,8.063917,188175,8.083779,8.083779,2.4780262 +Honeywell International Inc.,HON,6/24/80,7.845437,8.063917,220271,8.063917,8.024193,2.4597626 +Honeywell International Inc.,HON,6/25/80,8.004332,8.024193,137198,8.123503,8.123503,2.4902053 +Honeywell International Inc.,HON,6/26/80,8.063917,8.123503,604173,8.163227,8.063917,2.4719381 +Honeywell International Inc.,HON,6/27/80,7.825575,7.98447,517323,7.98447,7.825575,2.398877 +Honeywell International Inc.,HON,6/30/80,7.587232,7.746127,247333,7.746127,7.607094,2.3319008 +Honeywell International Inc.,HON,7/1/80,7.527647,7.607094,440543,7.686542,7.607094,2.3319008 +Honeywell International Inc.,HON,7/2/80,7.468061,7.607094,424809,7.66668,7.626956,2.3379915 +Honeywell International Inc.,HON,7/3/80,7.547509,7.626956,450612,7.646818,7.567371,2.3197258 +Honeywell International Inc.,HON,7/7/80,7.587232,7.587232,670254,7.785851,7.785851,2.3867 +Honeywell International Inc.,HON,7/8/80,7.785851,7.785851,455018,7.98447,7.845437,2.4049644 +Honeywell International Inc.,HON,7/9/80,7.785851,7.845437,242298,7.944746,7.785851,2.3867 +Honeywell International Inc.,HON,7/10/80,7.646818,7.785851,297681,7.805713,7.706404,2.3623457 +Honeywell International Inc.,HON,7/11/80,7.607094,7.706404,209572,7.825575,7.825575,2.398877 +Honeywell International Inc.,HON,7/14/80,7.746127,7.805713,570188,7.805713,7.805713,2.3927875 +Honeywell International Inc.,HON,7/15/80,7.825575,7.825575,1322887,7.98447,7.825575,2.398877 +Honeywell International Inc.,HON,7/16/80,7.845437,7.845437,349917,7.944746,7.865299,2.4110541 +Honeywell International Inc.,HON,7/17/80,7.865299,7.865299,564524,7.964608,7.944746,2.4354076 +Honeywell International Inc.,HON,7/18/80,7.924884,7.944746,539350,8.024193,7.964608,2.4414964 +Honeywell International Inc.,HON,7/21/80,7.88516,7.964608,507883,7.964608,7.944746,2.4354076 +Honeywell International Inc.,HON,7/22/80,7.905022,7.944746,1355613,8.381707,8.242674,2.5267344 +Honeywell International Inc.,HON,7/23/80,8.20295,8.242674,519840,8.481016,8.421431,2.581532 +Honeywell International Inc.,HON,7/24/80,8.262536,8.421431,463829,8.481016,8.30226,2.5450017 +Honeywell International Inc.,HON,7/25/80,8.183088,8.282398,274395,8.282398,8.222812,2.520646 +Honeywell International Inc.,HON,7/28/80,8.222812,8.222812,385160,8.341983,8.30226,2.5450017 +Honeywell International Inc.,HON,7/29/80,8.242674,8.30226,317191,8.381707,8.361845,2.5632656 +Honeywell International Inc.,HON,7/30/80,8.183088,8.361845,366280,8.381707,8.183088,2.5084696 +Honeywell International Inc.,HON,7/31/80,8.044055,8.183088,635011,8.183088,8.143365,2.4962928 +Honeywell International Inc.,HON,8/1/80,8.183088,8.183088,258032,8.262536,8.262536,2.5328233 +Honeywell International Inc.,HON,8/4/80,7.98447,8.222812,428585,8.222812,8.063917,2.4719381 +Honeywell International Inc.,HON,8/5/80,8.004332,8.063917,361245,8.103641,8.044055,2.4658515 +Honeywell International Inc.,HON,8/6/80,7.865299,8.044055,434879,8.063917,7.944746,2.4354076 +Honeywell International Inc.,HON,8/7/80,7.88516,7.944746,293905,8.044055,7.98447,2.4475842 +Honeywell International Inc.,HON,8/8/80,8.004332,8.004332,392083,8.20295,8.103641,2.4841146 +Honeywell International Inc.,HON,8/11/80,8.163227,8.163227,786054,8.560464,8.560464,2.6241522 +Honeywell International Inc.,HON,8/12/80,8.30226,8.560464,826962,8.699497,8.341983,2.5571764 +Honeywell International Inc.,HON,8/13/80,8.341983,8.341983,283206,8.52074,8.381707,2.5693543 +Honeywell International Inc.,HON,8/14/80,8.361845,8.381707,404041,8.481016,8.481016,2.5997968 +Honeywell International Inc.,HON,8/15/80,8.341983,8.421431,359986,8.421431,8.381707,2.5693543 +Honeywell International Inc.,HON,8/18/80,8.282398,8.381707,485226,8.381707,8.30226,2.5450017 +Honeywell International Inc.,HON,8/19/80,8.282398,8.30226,662702,8.421431,8.322121,2.5510883 +Honeywell International Inc.,HON,8/20/80,8.262536,8.322121,1144152,8.341983,8.282398,2.5389118 +Honeywell International Inc.,HON,8/21/80,8.262536,8.282398,584663,8.361845,8.361845,2.5632656 +Honeywell International Inc.,HON,8/22/80,8.381707,8.381707,606061,8.580326,8.540602,2.6180632 +Honeywell International Inc.,HON,8/25/80,8.461155,8.540602,288870,8.540602,8.500878,2.605886 +Honeywell International Inc.,HON,8/26/80,8.481016,8.500878,347399,8.600188,8.52074,2.6119745 +Honeywell International Inc.,HON,8/27/80,8.421431,8.500878,259920,8.500878,8.461155,2.5937102 +Honeywell International Inc.,HON,8/28/80,8.282398,8.421431,182511,8.421431,8.282398,2.5389118 +Honeywell International Inc.,HON,8/29/80,8.262536,8.282398,424180,8.461155,8.421431,2.581532 +Honeywell International Inc.,HON,9/2/80,8.341983,8.421431,478304,8.540602,8.481016,2.5997968 +Honeywell International Inc.,HON,9/3/80,8.500878,8.500878,815633,8.719359,8.659773,2.6545932 +Honeywell International Inc.,HON,9/4/80,8.540602,8.659773,623053,8.759083,8.540602,2.6180632 +Honeywell International Inc.,HON,9/5/80,8.441293,8.540602,237264,8.580326,8.500878,2.605886 +Honeywell International Inc.,HON,9/8/80,8.361845,8.500878,293276,8.540602,8.361845,2.5632656 +Honeywell International Inc.,HON,9/9/80,8.262536,8.322121,208943,8.322121,8.322121,2.5510883 +Honeywell International Inc.,HON,9/10/80,8.183088,8.322121,336071,8.381707,8.262536,2.5328233 +Honeywell International Inc.,HON,9/11/80,8.222812,8.262536,84332,8.322121,8.262536,2.5328233 +Honeywell International Inc.,HON,9/12/80,8.123503,8.262536,302086,8.361845,8.123503,2.4902053 +Honeywell International Inc.,HON,9/15/80,7.944746,8.123503,366909,8.242674,8.143365,2.4962928 +Honeywell International Inc.,HON,9/16/80,8.20295,8.20295,451242,8.322121,8.262536,2.5328233 +Honeywell International Inc.,HON,9/17/80,8.262536,8.262536,483338,8.560464,8.540602,2.6180632 +Honeywell International Inc.,HON,9/18/80,8.341983,8.540602,701092,8.739221,8.540602,2.6180632 +Honeywell International Inc.,HON,9/19/80,8.441293,8.540602,320967,8.659773,8.52074,2.6119745 +Honeywell International Inc.,HON,9/22/80,8.421431,8.52074,269990,8.639911,8.639911,2.648507 +Honeywell International Inc.,HON,9/23/80,8.421431,8.639911,779131,8.699497,8.540602,2.6180632 +Honeywell International Inc.,HON,9/24/80,8.461155,8.540602,1205828,8.977563,8.937839,2.739834 +Honeywell International Inc.,HON,9/25/80,8.699497,8.937839,815633,8.977563,8.699497,2.6667721 +Honeywell International Inc.,HON,9/26/80,8.481016,8.620049,276283,8.620049,8.500878,2.605886 +Honeywell International Inc.,HON,9/29/80,8.143365,8.381707,309639,8.381707,8.183088,2.5084696 +Honeywell International Inc.,HON,9/30/80,8.103641,8.183088,363133,8.30226,8.242674,2.5267344 +Honeywell International Inc.,HON,10/1/80,8.163227,8.242674,862834,8.600188,8.580326,2.6302388 +Honeywell International Inc.,HON,10/2/80,8.560464,8.580326,589069,8.719359,8.659773,2.6545932 +Honeywell International Inc.,HON,10/3/80,8.620049,8.659773,439284,8.759083,8.739221,2.6789474 +Honeywell International Inc.,HON,10/6/80,8.83853,8.83853,461941,8.937839,8.898116,2.7276573 +Honeywell International Inc.,HON,10/7/80,8.858392,8.898116,446836,8.977563,8.858392,2.7154791 +Honeywell International Inc.,HON,10/8/80,8.818668,8.858392,382013,9.017287,8.917977,2.7337446 +Honeywell International Inc.,HON,10/9/80,8.898116,8.917977,409705,9.017287,8.937839,2.739834 +Honeywell International Inc.,HON,10/10/80,8.798806,8.937839,374461,8.937839,8.818668,2.7033029 +Honeywell International Inc.,HON,10/13/80,8.759083,8.818668,231600,8.997425,8.957701,2.7459223 +Honeywell International Inc.,HON,10/14/80,9.037149,9.037149,796124,9.176182,9.096734,2.7885418 +Honeywell International Inc.,HON,10/15/80,9.05701,9.096734,426068,9.275491,9.255629,2.837251 +Honeywell International Inc.,HON,10/16/80,9.096734,9.255629,990592,9.454248,9.116596,2.7946296 +Honeywell International Inc.,HON,10/17/80,8.957701,9.116596,407187,9.15632,9.076872,2.782452 +Honeywell International Inc.,HON,10/20/80,8.957701,9.076872,352434,9.196044,9.15632,2.8068078 +Honeywell International Inc.,HON,10/21/80,8.977563,9.15632,286353,9.235767,9.037149,2.7702763 +Honeywell International Inc.,HON,10/22/80,8.957701,9.037149,285723,9.136458,9.136458,2.800718 +Honeywell International Inc.,HON,10/23/80,8.898116,9.136458,370685,9.196044,8.898116,2.7276573 +Honeywell International Inc.,HON,10/24/80,8.659773,8.878254,293276,8.878254,8.878254,2.7215688 +Honeywell International Inc.,HON,10/27/80,8.52074,8.878254,300198,8.878254,8.580326,2.6302388 +Honeywell International Inc.,HON,10/28/80,8.481016,8.580326,197615,8.659773,8.639911,2.648507 +Honeywell International Inc.,HON,10/29/80,8.739221,8.739221,210202,8.858392,8.818668,2.7033029 +Honeywell International Inc.,HON,10/30/80,8.778944,8.818668,193839,8.858392,8.778944,2.6911263 +Honeywell International Inc.,HON,10/31/80,8.699497,8.778944,305233,8.83853,8.778944,2.6911263 +Honeywell International Inc.,HON,11/3/80,8.699497,8.778944,149155,8.878254,8.878254,2.7489314 +Honeywell International Inc.,HON,11/5/80,8.997425,8.997425,965418,9.335077,9.017287,2.7919793 +Honeywell International Inc.,HON,11/6/80,8.580326,8.83853,942132,8.83853,8.580326,2.6566863 +Honeywell International Inc.,HON,11/7/80,8.461155,8.580326,331036,8.600188,8.600188,2.6628368 +Honeywell International Inc.,HON,11/10/80,8.540602,8.600188,383272,8.699497,8.580326,2.6566863 +Honeywell International Inc.,HON,11/11/80,8.580326,8.580326,602285,8.778944,8.759083,2.7120335 +Honeywell International Inc.,HON,11/12/80,8.778944,8.778944,756475,9.096734,9.037149,2.798131 +Honeywell International Inc.,HON,11/13/80,9.136458,9.136458,1427988,9.47411,9.434386,2.9211237 +Honeywell International Inc.,HON,11/14/80,9.3748,9.434386,1060449,9.811761,9.772038,3.0256705 +Honeywell International Inc.,HON,11/17/80,9.3748,9.652866,870387,9.652866,9.613143,2.9764726 +Honeywell International Inc.,HON,11/18/80,9.593281,9.613143,809340,9.791899,9.652866,2.9887724 +Honeywell International Inc.,HON,11/19/80,9.513833,9.652866,529281,9.772038,9.513833,2.9457245 +Honeywell International Inc.,HON,11/20/80,9.3748,9.513833,748293,9.69259,9.652866,2.9887724 +Honeywell International Inc.,HON,11/21/80,9.573419,9.652866,539350,9.69259,9.573419,2.964173 +Honeywell International Inc.,HON,11/24/80,8.739221,9.354938,3564620,9.354938,8.858392,2.7427824 +Honeywell International Inc.,HON,11/25/80,8.917977,8.917977,2512352,9.15632,9.076872,2.8104284 +Honeywell International Inc.,HON,11/26/80,8.957701,9.076872,1236666,9.196044,8.997425,2.7858322 +Honeywell International Inc.,HON,11/28/80,9.05701,9.05701,750811,9.235767,9.215905,2.8534765 +Honeywell International Inc.,HON,12/1/80,8.878254,9.215905,815633,9.255629,8.898116,2.7550828 +Honeywell International Inc.,HON,12/2/80,8.778944,8.898116,930174,9.05701,9.05701,2.804279 +Honeywell International Inc.,HON,12/3/80,8.977563,9.05701,388307,9.176182,9.15632,2.8350272 +Honeywell International Inc.,HON,12/4/80,9.15632,9.15632,760880,9.354938,9.176182,2.8411806 +Honeywell International Inc.,HON,12/5/80,8.937839,9.15632,417886,9.15632,9.076872,2.8104284 +Honeywell International Inc.,HON,12/8/80,8.739221,9.037149,879197,9.037149,8.798806,2.7243345 +Honeywell International Inc.,HON,12/9/80,8.540602,8.798806,596621,8.878254,8.699497,2.6935847 +Honeywell International Inc.,HON,12/10/80,8.441293,8.699497,402782,8.778944,8.481016,2.625935 +Honeywell International Inc.,HON,12/11/80,8.163227,8.481016,1010731,8.52074,8.30226,2.5705895 +Honeywell International Inc.,HON,12/12/80,8.262536,8.30226,601655,8.461155,8.262536,2.5582893 +Honeywell International Inc.,HON,12/15/80,8.262536,8.262536,297681,8.401569,8.262536,2.5582893 +Honeywell International Inc.,HON,12/16/80,8.282398,8.282398,445577,8.481016,8.481016,2.625935 +Honeywell International Inc.,HON,12/17/80,8.540602,8.540602,701092,8.858392,8.858392,2.7427824 +Honeywell International Inc.,HON,12/18/80,8.937839,8.937839,436137,9.15632,8.977563,2.7796838 +Honeywell International Inc.,HON,12/19/80,8.997425,8.997425,193839,9.15632,9.116596,2.822729 +Honeywell International Inc.,HON,12/22/80,9.15632,9.15632,230970,9.255629,9.235767,2.8596272 +Honeywell International Inc.,HON,12/23/80,8.917977,9.196044,248592,9.196044,8.977563,2.7796838 +Honeywell International Inc.,HON,12/24/80,8.798806,8.957701,141603,8.957701,8.898116,2.7550828 +Honeywell International Inc.,HON,12/26/80,8.778944,8.878254,118947,8.878254,8.778944,2.7181835 +Honeywell International Inc.,HON,12/29/80,8.540602,8.778944,539980,8.818668,8.560464,2.650538 +Honeywell International Inc.,HON,12/30/80,8.441293,8.560464,163630,8.620049,8.580326,2.6566863 +Honeywell International Inc.,HON,12/31/80,8.421431,8.580326,188175,8.580326,8.500878,2.632087 +Honeywell International Inc.,HON,1/2/81,8.441293,8.500878,159225,8.580326,8.580326,2.6566863 +Honeywell International Inc.,HON,1/5/81,8.620049,8.620049,447466,8.739221,8.639911,2.6751344 +Honeywell International Inc.,HON,1/6/81,8.620049,8.639911,542497,8.878254,8.739221,2.7058825 +Honeywell International Inc.,HON,1/7/81,8.30226,8.401569,877309,8.401569,8.341983,2.5828881 +Honeywell International Inc.,HON,1/8/81,7.905022,8.341983,872904,8.421431,8.103641,2.509093 +Honeywell International Inc.,HON,1/9/81,8.063917,8.103641,506624,8.262536,8.222812,2.5459914 +Honeywell International Inc.,HON,1/12/81,8.222812,8.222812,816892,8.341983,8.242674,2.5521405 +Honeywell International Inc.,HON,1/13/81,8.063917,8.242674,1542529,8.262536,8.103641,2.509093 +Honeywell International Inc.,HON,1/14/81,8.103641,8.103641,422292,8.262536,8.123503,2.5152419 +Honeywell International Inc.,HON,1/15/81,8.123503,8.123503,369427,8.262536,8.262536,2.5582893 +Honeywell International Inc.,HON,1/16/81,8.222812,8.262536,395859,8.361845,8.262536,2.5582893 +Honeywell International Inc.,HON,1/19/81,8.20295,8.262536,261179,8.262536,8.20295,2.5398405 +Honeywell International Inc.,HON,1/20/81,7.905022,8.20295,563265,8.262536,7.944746,2.4598951 +Honeywell International Inc.,HON,1/21/81,7.865299,7.944746,286982,7.98447,7.905022,2.447595 +Honeywell International Inc.,HON,1/22/81,7.825575,7.905022,300198,8.024193,7.865299,2.4352968 +Honeywell International Inc.,HON,1/23/81,7.785851,7.865299,400265,7.944746,7.845437,2.4291456 +Honeywell International Inc.,HON,1/26/81,7.626956,7.845437,353693,7.905022,7.686542,2.379947 +Honeywell International Inc.,HON,1/27/81,7.726266,7.726266,456906,8.083779,7.944746,2.4598951 +Honeywell International Inc.,HON,1/28/81,7.865299,7.944746,205167,8.004332,7.88516,2.4414454 +Honeywell International Inc.,HON,1/29/81,7.865299,7.88516,430473,8.024193,7.98447,2.4721944 +Honeywell International Inc.,HON,1/30/81,7.905022,7.98447,400894,8.143365,7.944746,2.4598951 +Honeywell International Inc.,HON,2/2/81,7.865299,7.944746,397118,7.98447,7.865299,2.4352968 +Honeywell International Inc.,HON,2/3/81,7.825575,7.865299,444319,7.944746,7.905022,2.447595 +Honeywell International Inc.,HON,2/4/81,7.726266,7.865299,324743,7.865299,7.805713,2.4438624 +Honeywell International Inc.,HON,2/5/81,7.746127,7.805713,226565,7.825575,7.785851,2.4376457 +Honeywell International Inc.,HON,2/6/81,7.765989,7.785851,242298,7.865299,7.805713,2.4438624 +Honeywell International Inc.,HON,2/9/81,7.765989,7.805713,334183,7.845437,7.785851,2.4376457 +Honeywell International Inc.,HON,2/10/81,7.726266,7.785851,348658,7.825575,7.765989,2.4314265 +Honeywell International Inc.,HON,2/11/81,7.607094,7.706404,485226,7.706404,7.626956,2.3878977 +Honeywell International Inc.,HON,2/12/81,7.468061,7.607094,662073,7.607094,7.487923,2.3443675 +Honeywell International Inc.,HON,2/13/81,7.448199,7.487923,285723,7.547509,7.468061,2.33815 +Honeywell International Inc.,HON,2/17/81,7.448199,7.468061,712421,7.626956,7.587232,2.3754592 +Honeywell International Inc.,HON,2/18/81,7.587232,7.587232,455647,7.825575,7.825575,2.450081 +Honeywell International Inc.,HON,2/19/81,7.88516,7.88516,838290,7.944746,7.88516,2.4687376 +Honeywell International Inc.,HON,2/20/81,7.88516,7.88516,323484,8.044055,8.024193,2.512266 +Honeywell International Inc.,HON,2/23/81,8.044055,8.044055,842066,8.381707,8.381707,2.6241987 +Honeywell International Inc.,HON,2/24/81,8.341983,8.381707,1059820,8.500878,8.500878,2.66151 +Honeywell International Inc.,HON,2/25/81,8.30226,8.500878,371315,8.52074,8.52074,2.6677282 +Honeywell International Inc.,HON,2/26/81,8.361845,8.52074,653891,8.580326,8.401569,2.6304183 +Honeywell International Inc.,HON,2/27/81,8.381707,8.401569,489632,8.481016,8.461155,2.6490724 +Honeywell International Inc.,HON,3/2/81,8.341983,8.441293,419774,8.441293,8.421431,2.6366358 +Honeywell International Inc.,HON,3/3/81,8.322121,8.421431,1242960,8.461155,8.322121,2.6055443 +Honeywell International Inc.,HON,3/4/81,8.163227,8.322121,1377640,8.341983,8.341983,2.611761 +Honeywell International Inc.,HON,3/5/81,8.262536,8.322121,852135,8.322121,8.282398,2.5931063 +Honeywell International Inc.,HON,3/6/81,8.242674,8.282398,137198,8.30226,8.30226,2.5993252 +Honeywell International Inc.,HON,3/9/81,8.322121,8.322121,297681,8.441293,8.421431,2.6366358 +Honeywell International Inc.,HON,3/10/81,8.20295,8.421431,177476,8.421431,8.20295,2.5682333 +Honeywell International Inc.,HON,3/11/81,8.242674,8.242674,330407,8.322121,8.322121,2.6055443 +Honeywell International Inc.,HON,3/12/81,8.361845,8.361845,460052,8.679635,8.659773,2.711258 +Honeywell International Inc.,HON,3/13/81,8.580326,8.659773,403411,8.818668,8.759083,2.7423506 +Honeywell International Inc.,HON,3/16/81,8.739221,8.759083,174958,8.977563,8.977563,2.8107555 +Honeywell International Inc.,HON,3/17/81,8.659773,8.977563,494667,9.05701,8.759083,2.7423506 +Honeywell International Inc.,HON,3/18/81,8.659773,8.739221,329778,8.739221,8.659773,2.711258 +Honeywell International Inc.,HON,3/19/81,8.421431,8.659773,545014,8.719359,8.52074,2.6677282 +Honeywell International Inc.,HON,3/20/81,8.421431,8.52074,424180,8.580326,8.560464,2.6801667 +Honeywell International Inc.,HON,3/23/81,8.560464,8.560464,486485,8.659773,8.639911,2.7050402 +Honeywell International Inc.,HON,3/24/81,8.481016,8.639911,1256805,8.679635,8.500878,2.66151 +Honeywell International Inc.,HON,3/25/81,8.441293,8.500878,369427,8.639911,8.639911,2.7050402 +Honeywell International Inc.,HON,3/26/81,8.421431,8.639911,400265,8.699497,8.441293,2.6428537 +Honeywell International Inc.,HON,3/27/81,8.262536,8.441293,464458,8.500878,8.322121,2.6055443 +Honeywell International Inc.,HON,3/30/81,8.262536,8.322121,183140,8.401569,8.262536,2.5868888 +Honeywell International Inc.,HON,3/31/81,8.30226,8.30226,369427,8.461155,8.322121,2.6055443 +Honeywell International Inc.,HON,4/1/81,8.341983,8.341983,202020,8.401569,8.381707,2.6241987 +Honeywell International Inc.,HON,4/2/81,8.322121,8.381707,542497,8.500878,8.341983,2.611761 +Honeywell International Inc.,HON,4/3/81,8.361845,8.361845,855282,8.461155,8.441293,2.6428537 +Honeywell International Inc.,HON,4/6/81,8.341983,8.441293,395859,8.500878,8.361845,2.6179795 +Honeywell International Inc.,HON,4/7/81,8.341983,8.361845,192580,8.441293,8.361845,2.6179795 +Honeywell International Inc.,HON,4/8/81,8.262536,8.361845,221530,8.361845,8.282398,2.5931063 +Honeywell International Inc.,HON,4/9/81,7.964608,8.282398,466346,8.977563,8.183088,2.5620153 +Honeywell International Inc.,HON,4/10/81,8.024193,8.183088,414110,8.242674,8.242674,2.5806694 +Honeywell International Inc.,HON,4/13/81,7.98447,8.20295,383902,8.20295,8.024193,2.512266 +Honeywell International Inc.,HON,4/14/81,7.825575,8.024193,506624,8.024193,7.905022,2.4749558 +Honeywell International Inc.,HON,4/15/81,7.88516,7.905022,1168068,8.044055,8.044055,2.5184848 +Honeywell International Inc.,HON,4/16/81,8.004332,8.044055,913811,8.143365,8.103641,2.53714 +Honeywell International Inc.,HON,4/20/81,8.044055,8.103641,192580,8.163227,8.103641,2.53714 +Honeywell International Inc.,HON,4/21/81,7.805713,8.083779,277542,8.083779,7.845437,2.4563 +Honeywell International Inc.,HON,4/22/81,7.805713,7.845437,820668,7.964608,7.944746,2.4873924 +Honeywell International Inc.,HON,4/23/81,7.944746,7.944746,864093,8.183088,8.063917,2.5247028 +Honeywell International Inc.,HON,4/24/81,7.98447,8.063917,900595,8.262536,8.222812,2.574452 +Honeywell International Inc.,HON,4/27/81,8.222812,8.222812,585292,8.401569,8.401569,2.6304183 +Honeywell International Inc.,HON,4/28/81,8.222812,8.381707,614872,8.381707,8.262536,2.5868888 +Honeywell International Inc.,HON,4/29/81,8.163227,8.242674,322855,8.242674,8.222812,2.574452 +Honeywell International Inc.,HON,4/30/81,8.20295,8.222812,808081,8.341983,8.341983,2.611761 +Honeywell International Inc.,HON,5/1/81,8.401569,8.401569,972970,8.52074,8.52074,2.6677282 +Honeywell International Inc.,HON,5/4/81,8.262536,8.381707,826332,8.381707,8.341983,2.641316 +Honeywell International Inc.,HON,5/5/81,8.30226,8.341983,578370,8.401569,8.30226,2.62874 +Honeywell International Inc.,HON,5/6/81,8.30226,8.30226,404041,8.381707,8.30226,2.62874 +Honeywell International Inc.,HON,5/7/81,8.262536,8.30226,387048,8.52074,8.500878,2.6916273 +Honeywell International Inc.,HON,5/8/81,8.441293,8.500878,277542,8.540602,8.461155,2.6790497 +Honeywell International Inc.,HON,5/11/81,8.282398,8.461155,353064,8.500878,8.322121,2.635027 +Honeywell International Inc.,HON,5/12/81,8.242674,8.322121,613613,8.421431,8.421431,2.6664715 +Honeywell International Inc.,HON,5/13/81,8.540602,8.540602,1135342,8.818668,8.639911,2.73565 +Honeywell International Inc.,HON,5/14/81,8.699497,8.699497,1528683,8.937839,8.878254,2.8111148 +Honeywell International Inc.,HON,5/15/81,8.937839,8.937839,1303377,9.315215,9.315215,2.9494686 +Honeywell International Inc.,HON,5/18/81,8.898116,9.235767,530539,9.235767,8.917977,2.823693 +Honeywell International Inc.,HON,5/19/81,8.719359,8.917977,711162,8.957701,8.957701,2.836272 +Honeywell International Inc.,HON,5/20/81,8.997425,8.997425,558231,9.096734,9.037149,2.8614247 +Honeywell International Inc.,HON,5/21/81,8.977563,9.037149,467605,9.116596,9.037149,2.8614247 +Honeywell International Inc.,HON,5/22/81,9.096734,9.096734,762139,9.295353,9.136458,2.892869 +Honeywell International Inc.,HON,5/26/81,9.017287,9.136458,555713,9.215905,9.076872,2.8740027 +Honeywell International Inc.,HON,5/27/81,8.937839,9.05701,309639,9.05701,8.997425,2.8488486 +Honeywell International Inc.,HON,5/28/81,8.858392,8.997425,315932,9.017287,8.858392,2.804826 +Honeywell International Inc.,HON,5/29/81,8.620049,8.858392,636270,8.858392,8.620049,2.72936 +Honeywell International Inc.,HON,6/1/81,8.580326,8.620049,391454,8.778944,8.699497,2.7545168 +Honeywell International Inc.,HON,6/2/81,8.580326,8.699497,438025,8.699497,8.600188,2.723073 +Honeywell International Inc.,HON,6/3/81,8.481016,8.580326,674660,8.580326,8.481016,2.6853375 +Honeywell International Inc.,HON,6/4/81,8.421431,8.481016,421662,8.560464,8.421431,2.6664715 +Honeywell International Inc.,HON,6/5/81,8.421431,8.421431,2337394,8.540602,8.540602,2.7042034 +Honeywell International Inc.,HON,6/8/81,8.52074,8.540602,355581,8.659773,8.600188,2.723073 +Honeywell International Inc.,HON,6/9/81,8.600188,8.600188,365650,8.759083,8.679635,2.7482262 +Honeywell International Inc.,HON,6/10/81,8.600188,8.679635,173700,8.719359,8.600188,2.723073 +Honeywell International Inc.,HON,6/11/81,8.600188,8.600188,195097,8.679635,8.679635,2.7482262 +Honeywell International Inc.,HON,6/12/81,8.540602,8.679635,406558,8.739221,8.540602,2.7042034 +Honeywell International Inc.,HON,6/15/81,8.481016,8.540602,322226,8.620049,8.500878,2.6916273 +Honeywell International Inc.,HON,6/16/81,8.441293,8.500878,203908,8.52074,8.500878,2.6916273 +Honeywell International Inc.,HON,6/17/81,8.401569,8.500878,320967,8.540602,8.500878,2.6916273 +Honeywell International Inc.,HON,6/18/81,8.401569,8.500878,190692,8.580326,8.421431,2.6664715 +Honeywell International Inc.,HON,6/19/81,8.341983,8.421431,345511,8.421431,8.341983,2.641316 +Honeywell International Inc.,HON,6/22/81,8.30226,8.341983,336701,8.500878,8.500878,2.6916273 +Honeywell International Inc.,HON,6/23/81,8.441293,8.500878,533057,8.878254,8.858392,2.804826 +Honeywell International Inc.,HON,6/24/81,8.639911,8.83853,385160,8.83853,8.739221,2.7670925 +Honeywell International Inc.,HON,6/25/81,8.639911,8.739221,290758,8.759083,8.659773,2.7419384 +Honeywell International Inc.,HON,6/26/81,8.600188,8.659773,242928,8.699497,8.659773,2.7419384 +Honeywell International Inc.,HON,6/29/81,8.600188,8.659773,186287,8.679635,8.659773,2.7419384 +Honeywell International Inc.,HON,6/30/81,8.560464,8.659773,131533,8.679635,8.560464,2.7104943 +Honeywell International Inc.,HON,7/1/81,8.540602,8.560464,235376,8.639911,8.580326,2.7167833 +Honeywell International Inc.,HON,7/2/81,8.381707,8.560464,220901,8.560464,8.421431,2.6664715 +Honeywell International Inc.,HON,7/6/81,8.441293,8.441293,273766,8.540602,8.500878,2.6916273 +Honeywell International Inc.,HON,7/7/81,8.639911,8.639911,1397779,9.3748,9.3748,2.9683385 +Honeywell International Inc.,HON,7/8/81,8.898116,9.196044,1288902,9.196044,9.017287,2.8551373 +Honeywell International Inc.,HON,7/9/81,9.15632,9.15632,2495360,9.513833,9.3748,2.9683385 +Honeywell International Inc.,HON,7/10/81,9.05701,9.295353,601026,9.295353,9.176182,2.9054484 +Honeywell International Inc.,HON,7/13/81,9.017287,9.176182,304604,9.196044,9.076872,2.8740027 +Honeywell International Inc.,HON,7/14/81,8.937839,9.076872,525505,9.076872,9.076872,2.8740027 +Honeywell International Inc.,HON,7/15/81,8.937839,9.05701,470122,9.05701,9.017287,2.8551373 +Honeywell International Inc.,HON,7/16/81,8.858392,9.017287,374461,9.017287,8.878254,2.8111148 +Honeywell International Inc.,HON,7/17/81,8.858392,8.878254,276283,8.997425,8.898116,2.8174057 +Honeywell International Inc.,HON,7/20/81,8.659773,8.798806,348658,8.798806,8.699497,2.7545168 +Honeywell International Inc.,HON,7/21/81,8.500878,8.699497,711791,8.719359,8.560464,2.7104943 +Honeywell International Inc.,HON,7/22/81,8.30226,8.560464,322226,8.560464,8.30226,2.62874 +Honeywell International Inc.,HON,7/23/81,8.341983,8.341983,242928,8.52074,8.52074,2.6979153 +Honeywell International Inc.,HON,7/24/81,8.481016,8.52074,331666,8.560464,8.500878,2.6916273 +Honeywell International Inc.,HON,7/27/81,8.441293,8.500878,169924,8.52074,8.441293,2.67276 +Honeywell International Inc.,HON,7/28/81,8.381707,8.441293,792348,8.540602,8.540602,2.7042034 +Honeywell International Inc.,HON,7/29/81,8.461155,8.540602,315303,8.620049,8.461155,2.6790497 +Honeywell International Inc.,HON,7/30/81,8.401569,8.461155,224677,8.500878,8.481016,2.6853375 +Honeywell International Inc.,HON,7/31/81,8.481016,8.481016,98178,8.540602,8.540602,2.7042034 +Honeywell International Inc.,HON,8/3/81,8.52074,8.540602,419774,8.580326,8.580326,2.7167833 +Honeywell International Inc.,HON,8/4/81,8.361845,8.500878,653262,8.500878,8.401569,2.6900756 +Honeywell International Inc.,HON,8/5/81,8.361845,8.401569,346141,8.481016,8.481016,2.7155108 +Honeywell International Inc.,HON,8/6/81,8.481016,8.481016,230341,8.52074,8.481016,2.7155108 +Honeywell International Inc.,HON,8/7/81,8.341983,8.481016,247333,8.500878,8.341983,2.6709952 +Honeywell International Inc.,HON,8/10/81,8.222812,8.341983,505995,8.361845,8.262536,2.645557 +Honeywell International Inc.,HON,8/11/81,8.282398,8.282398,278171,8.481016,8.481016,2.7155108 +Honeywell International Inc.,HON,8/12/81,8.481016,8.481016,699204,8.600188,8.540602,2.7345896 +Honeywell International Inc.,HON,8/13/81,8.421431,8.52074,295793,8.52074,8.500878,2.7218704 +Honeywell International Inc.,HON,8/14/81,8.481016,8.500878,161113,8.540602,8.500878,2.7218704 +Honeywell International Inc.,HON,8/17/81,8.481016,8.500878,261179,8.52074,8.500878,2.7218704 +Honeywell International Inc.,HON,8/18/81,8.481016,8.500878,375091,8.639911,8.540602,2.7345896 +Honeywell International Inc.,HON,8/19/81,8.341983,8.500878,412851,8.500878,8.381707,2.683714 +Honeywell International Inc.,HON,8/20/81,8.421431,8.421431,185028,8.500878,8.481016,2.7155108 +Honeywell International Inc.,HON,8/21/81,8.381707,8.461155,155449,8.461155,8.381707,2.683714 +Honeywell International Inc.,HON,8/24/81,8.183088,8.381707,265584,8.381707,8.20295,2.6264782 +Honeywell International Inc.,HON,8/25/81,7.964608,8.103641,485856,8.103641,8.044055,2.5756023 +Honeywell International Inc.,HON,8/26/81,8.004332,8.044055,159854,8.083779,8.004332,2.5628836 +Honeywell International Inc.,HON,8/27/81,7.944746,8.004332,256144,8.004332,7.98447,2.5565243 +Honeywell International Inc.,HON,8/28/81,7.924884,7.98447,246075,7.98447,7.944746,2.5438044 +Honeywell International Inc.,HON,8/31/81,7.646818,7.944746,212719,7.964608,7.646818,2.4484124 +Honeywell International Inc.,HON,9/1/81,7.507785,7.646818,948426,7.66668,7.587232,2.4293344 +Honeywell International Inc.,HON,9/2/81,7.507785,7.587232,271878,7.607094,7.567371,2.4229736 +Honeywell International Inc.,HON,9/3/81,7.170133,7.567371,234117,7.567371,7.170133,2.2957833 +Honeywell International Inc.,HON,9/4/81,7.090686,7.170133,200132,7.209857,7.150271,2.2894242 +Honeywell International Inc.,HON,9/8/81,7.011238,7.110548,180623,7.110548,7.070824,2.2639856 +Honeywell International Inc.,HON,9/9/81,7.070824,7.070824,229712,7.189995,7.13041,2.283065 +Honeywell International Inc.,HON,9/10/81,7.13041,7.13041,621795,7.209857,7.170133,2.2957833 +Honeywell International Inc.,HON,9/11/81,7.090686,7.170133,501589,7.289304,7.209857,2.3085027 +Honeywell International Inc.,HON,9/14/81,7.070824,7.209857,263067,7.249581,7.170133,2.2957833 +Honeywell International Inc.,HON,9/15/81,7.0311,7.170133,219013,7.189995,7.070824,2.2639856 +Honeywell International Inc.,HON,9/16/81,6.931791,7.0311,205796,7.0311,6.991377,2.2385495 +Honeywell International Inc.,HON,9/17/81,6.594139,6.971515,361245,6.971515,6.673587,2.1367953 +Honeywell International Inc.,HON,9/18/81,6.474968,6.673587,316561,6.71331,6.594139,2.1113582 +Honeywell International Inc.,HON,9/21/81,6.554415,6.594139,314044,6.733172,6.733172,2.155874 +Honeywell International Inc.,HON,9/22/81,6.633863,6.733172,161742,6.753034,6.673587,2.1367953 +Honeywell International Inc.,HON,9/23/81,6.455106,6.633863,307751,6.633863,6.594139,2.1113582 +Honeywell International Inc.,HON,9/24/81,6.49483,6.594139,297052,6.633863,6.49483,2.0795608 +Honeywell International Inc.,HON,9/25/81,6.196902,6.474968,322855,6.474968,6.355797,2.0350437 +Honeywell International Inc.,HON,9/28/81,6.236626,6.355797,407187,6.653725,6.653725,2.130436 +Honeywell International Inc.,HON,9/29/81,6.435244,6.653725,658926,6.673587,6.514692,2.0859196 +Honeywell International Inc.,HON,9/30/81,6.435244,6.514692,300198,6.614001,6.614001,2.117718 +Honeywell International Inc.,HON,10/1/81,6.435244,6.614001,161742,6.614001,6.574277,2.1049986 +Honeywell International Inc.,HON,10/2/81,6.554415,6.574277,353064,6.673587,6.594139,2.1113582 +Honeywell International Inc.,HON,10/5/81,6.514692,6.594139,874163,6.653725,6.554415,2.0986383 +Honeywell International Inc.,HON,10/6/81,6.534554,6.554415,713679,6.852343,6.71331,2.1495142 +Honeywell International Inc.,HON,10/7/81,6.673587,6.71331,602914,6.772896,6.753034,2.162234 +Honeywell International Inc.,HON,10/8/81,6.633863,6.753034,786683,6.911929,6.911929,2.2131095 +Honeywell International Inc.,HON,10/9/81,6.911929,6.911929,407817,7.110548,6.931791,2.2194698 +Honeywell International Inc.,HON,10/12/81,6.81262,6.911929,97549,6.911929,6.872205,2.2003915 +Honeywell International Inc.,HON,10/13/81,6.673587,6.852343,457535,6.852343,6.792758,2.1749535 +Honeywell International Inc.,HON,10/14/81,6.673587,6.792758,206426,6.832482,6.673587,2.1367953 +Honeywell International Inc.,HON,10/15/81,6.693449,6.693449,209572,6.951653,6.951653,2.225829 +Honeywell International Inc.,HON,10/16/81,6.911929,6.951653,203279,6.971515,6.951653,2.225829 +Honeywell International Inc.,HON,10/19/81,7.011238,7.011238,326631,7.070824,7.070824,2.2639856 +Honeywell International Inc.,HON,10/20/81,7.0311,7.070824,374461,7.150271,7.13041,2.283065 +Honeywell International Inc.,HON,10/21/81,7.070824,7.13041,267472,7.209857,7.070824,2.2639856 +Honeywell International Inc.,HON,10/22/81,6.931791,7.0311,585922,7.0311,6.951653,2.225829 +Honeywell International Inc.,HON,10/23/81,6.872205,6.951653,173700,6.971515,6.892067,2.2067506 +Honeywell International Inc.,HON,10/26/81,6.832482,6.892067,177476,6.892067,6.832482,2.187673 +Honeywell International Inc.,HON,10/27/81,6.832482,6.832482,315932,7.050962,7.011238,2.2449083 +Honeywell International Inc.,HON,10/28/81,7.070824,7.070824,709274,7.170133,7.090686,2.2703457 +Honeywell International Inc.,HON,10/29/81,7.13041,7.13041,484597,7.170133,7.170133,2.2957833 +Honeywell International Inc.,HON,10/30/81,7.150271,7.170133,1464490,7.547509,7.547509,2.4166157 +Honeywell International Inc.,HON,11/2/81,7.507785,7.547509,383272,7.686542,7.547509,2.4166157 +Honeywell International Inc.,HON,11/3/81,7.428338,7.547509,188175,7.547509,7.507785,2.4038944 +Honeywell International Inc.,HON,11/4/81,7.34889,7.507785,198874,7.547509,7.507785,2.4348142 +Honeywell International Inc.,HON,11/5/81,7.507785,7.507785,367538,7.567371,7.527647,2.4412563 +Honeywell International Inc.,HON,11/6/81,7.428338,7.527647,209572,7.547509,7.468061,2.4219327 +Honeywell International Inc.,HON,11/9/81,7.388614,7.468061,458794,7.487923,7.408476,2.4026086 +Honeywell International Inc.,HON,11/10/81,7.388614,7.408476,329148,7.468061,7.448199,2.415491 +Honeywell International Inc.,HON,11/11/81,7.388614,7.448199,365021,7.468061,7.388614,2.396168 +Honeywell International Inc.,HON,11/12/81,7.329028,7.388614,494037,7.408476,7.329028,2.3768432 +Honeywell International Inc.,HON,11/13/81,7.209857,7.289304,236634,7.289304,7.229719,2.3446364 +Honeywell International Inc.,HON,11/16/81,7.050962,7.189995,449983,7.189995,7.13041,2.3124304 +Honeywell International Inc.,HON,11/17/81,7.0311,7.13041,263067,7.13041,7.13041,2.3124304 +Honeywell International Inc.,HON,11/18/81,7.070824,7.13041,638158,7.13041,7.070824,2.293106 +Honeywell International Inc.,HON,11/19/81,7.011238,7.070824,312156,7.110548,7.110548,2.3059886 +Honeywell International Inc.,HON,11/20/81,7.110548,7.110548,359357,7.309166,7.269443,2.3575184 +Honeywell International Inc.,HON,11/23/81,7.249581,7.269443,174329,7.309166,7.249581,2.3510764 +Honeywell International Inc.,HON,11/24/81,7.150271,7.249581,368168,7.388614,7.388614,2.396168 +Honeywell International Inc.,HON,11/25/81,7.408476,7.408476,401523,7.507785,7.428338,2.4090512 +Honeywell International Inc.,HON,11/27/81,7.368752,7.428338,196356,7.468061,7.428338,2.4090512 +Honeywell International Inc.,HON,11/30/81,7.388614,7.428338,206426,7.468061,7.468061,2.4219327 +Honeywell International Inc.,HON,12/1/81,7.388614,7.468061,328519,7.468061,7.448199,2.415491 +Honeywell International Inc.,HON,12/2/81,7.428338,7.448199,223418,7.468061,7.448199,2.415491 +Honeywell International Inc.,HON,12/3/81,7.428338,7.448199,130275,7.507785,7.448199,2.415491 +Honeywell International Inc.,HON,12/4/81,7.487923,7.487923,210831,7.547509,7.547509,2.4476984 +Honeywell International Inc.,HON,12/7/81,7.567371,7.567371,258662,7.646818,7.587232,2.4605803 +Honeywell International Inc.,HON,12/8/81,7.428338,7.567371,308380,7.567371,7.468061,2.4219327 +Honeywell International Inc.,HON,12/9/81,7.428338,7.468061,222789,7.527647,7.507785,2.4348142 +Honeywell International Inc.,HON,12/10/81,7.448199,7.507785,247963,7.507785,7.468061,2.4219327 +Honeywell International Inc.,HON,12/11/81,7.428338,7.468061,467605,7.547509,7.468061,2.4219327 +Honeywell International Inc.,HON,12/14/81,7.269443,7.428338,438025,7.428338,7.289304,2.3639603 +Honeywell International Inc.,HON,12/15/81,7.249581,7.289304,477045,7.309166,7.289304,2.3639603 +Honeywell International Inc.,HON,12/16/81,7.011238,7.269443,453130,7.269443,7.011238,2.2737825 +Honeywell International Inc.,HON,12/17/81,6.911929,7.011238,1061079,7.0311,7.011238,2.2737825 +Honeywell International Inc.,HON,12/18/81,7.0311,7.0311,453130,7.090686,7.050962,2.286665 +Honeywell International Inc.,HON,12/21/81,6.971515,7.050962,387048,7.070824,6.991377,2.2673416 +Honeywell International Inc.,HON,12/22/81,6.951653,6.991377,846471,6.991377,6.971515,2.260899 +Honeywell International Inc.,HON,12/23/81,6.931791,6.971515,480821,7.0311,6.971515,2.260899 +Honeywell International Inc.,HON,12/24/81,6.951653,6.971515,77410,7.050962,7.050962,2.286665 +Honeywell International Inc.,HON,12/28/81,7.011238,7.050962,247963,7.110548,7.0311,2.280223 +Honeywell International Inc.,HON,12/29/81,6.931791,7.0311,213978,7.0311,6.951653,2.2544577 +Honeywell International Inc.,HON,12/30/81,6.931791,6.951653,153561,7.011238,6.991377,2.2673416 +Honeywell International Inc.,HON,12/31/81,6.971515,6.991377,918217,7.0311,6.971515,2.260899 +Honeywell International Inc.,HON,1/4/82,6.951653,6.971515,241040,7.189995,7.189995,2.331755 +Honeywell International Inc.,HON,1/5/82,7.011238,7.189995,127128,7.209857,7.0311,2.280223 +Honeywell International Inc.,HON,1/6/82,6.951653,7.0311,283835,7.070824,6.991377,2.2673416 +Honeywell International Inc.,HON,1/7/82,6.951653,6.991377,170553,7.0311,7.0311,2.280223 +Honeywell International Inc.,HON,1/8/82,6.991377,7.0311,170553,7.170133,7.13041,2.3124304 +Honeywell International Inc.,HON,1/11/82,6.951653,7.13041,409075,7.150271,6.951653,2.2544577 +Honeywell International Inc.,HON,1/12/82,6.792758,6.911929,265584,6.911929,6.792758,2.2029283 +Honeywell International Inc.,HON,1/13/82,6.753034,6.792758,295793,6.832482,6.753034,2.1900458 +Honeywell International Inc.,HON,1/14/82,6.753034,6.753034,82444,6.852343,6.792758,2.2029283 +Honeywell International Inc.,HON,1/15/82,6.733172,6.792758,145379,6.832482,6.81262,2.2093694 +Honeywell International Inc.,HON,1/18/82,6.673587,6.792758,220271,6.792758,6.753034,2.1900458 +Honeywell International Inc.,HON,1/19/82,6.614001,6.753034,407817,6.792758,6.614001,2.1449568 +Honeywell International Inc.,HON,1/20/82,6.395521,6.554415,358728,6.554415,6.435244,2.0869837 +Honeywell International Inc.,HON,1/21/82,6.474968,6.474968,123352,6.574277,6.49483,2.1063077 +Honeywell International Inc.,HON,1/22/82,6.415382,6.49483,587181,6.514692,6.415382,2.080543 +Honeywell International Inc.,HON,1/25/82,6.276349,6.375659,1006955,6.375659,6.276349,2.0354536 +Honeywell International Inc.,HON,1/26/82,6.276349,6.276349,835772,6.316073,6.276349,2.0354536 +Honeywell International Inc.,HON,1/27/82,6.276349,6.276349,272507,6.474968,6.474968,2.0998678 +Honeywell International Inc.,HON,1/28/82,6.514692,6.514692,524875,6.951653,6.951653,2.2544577 +Honeywell International Inc.,HON,1/29/82,6.872205,6.951653,188804,6.971515,6.951653,2.2544577 +Honeywell International Inc.,HON,2/1/82,6.633863,6.911929,580258,6.911929,6.633863,2.1513972 +Honeywell International Inc.,HON,2/2/82,6.614001,6.633863,183769,6.733172,6.733172,2.1836028 +Honeywell International Inc.,HON,2/3/82,6.614001,6.733172,244187,6.792758,6.673587,2.1642787 +Honeywell International Inc.,HON,2/4/82,6.514692,6.594139,603544,6.594139,6.574277,2.162973 +Honeywell International Inc.,HON,2/5/82,6.49483,6.574277,250480,6.574277,6.514692,2.143369 +Honeywell International Inc.,HON,2/8/82,6.375659,6.514692,866610,6.514692,6.435244,2.1172304 +Honeywell International Inc.,HON,2/9/82,6.296211,6.415382,554454,6.415382,6.355797,2.091092 +Honeywell International Inc.,HON,2/10/82,6.335935,6.355797,529281,6.395521,6.375659,2.0976276 +Honeywell International Inc.,HON,2/11/82,6.296211,6.375659,236005,6.435244,6.435244,2.1172304 +Honeywell International Inc.,HON,2/12/82,6.355797,6.435244,1466378,6.574277,6.375659,2.0976276 +Honeywell International Inc.,HON,2/16/82,6.256488,6.335935,206426,6.335935,6.316073,2.0780232 +Honeywell International Inc.,HON,2/17/82,6.256488,6.316073,563265,6.316073,6.256488,2.0584195 +Honeywell International Inc.,HON,2/18/82,6.117454,6.236626,349917,6.236626,6.157178,2.0257456 +Honeywell International Inc.,HON,2/19/82,5.879112,6.117454,1176878,6.117454,5.879112,1.9342616 +Honeywell International Inc.,HON,2/22/82,5.839388,5.879112,382643,5.998283,5.879112,1.9342616 +Honeywell International Inc.,HON,2/23/82,5.779803,5.879112,339218,5.898974,5.898974,1.9407958 +Honeywell International Inc.,HON,2/24/82,5.879112,5.898974,238522,6.018145,6.018145,1.9800032 +Honeywell International Inc.,HON,2/25/82,5.978421,6.018145,383272,6.077731,5.978421,1.9669348 +Honeywell International Inc.,HON,2/26/82,5.938698,5.978421,911923,6.097593,6.077731,1.999609 +Honeywell International Inc.,HON,3/1/82,5.998283,6.077731,1346173,6.137316,6.117454,2.012677 +Honeywell International Inc.,HON,3/2/82,5.978421,6.117454,918846,6.17704,5.978421,1.9669348 +Honeywell International Inc.,HON,3/3/82,5.759941,5.839388,591586,5.839388,5.759941,1.895053 +Honeywell International Inc.,HON,3/4/82,5.501737,5.720217,579628,5.720217,5.54146,1.8231714 +Honeywell International Inc.,HON,3/5/82,5.402427,5.521598,1022059,5.521598,5.462013,1.7970315 +Honeywell International Inc.,HON,3/8/82,5.303118,5.462013,638787,5.620908,5.402427,1.7774286 +Honeywell International Inc.,HON,3/9/82,5.263394,5.402427,549420,5.402427,5.382565,1.7708945 +Honeywell International Inc.,HON,3/10/82,5.303118,5.382565,550049,5.422289,5.303118,1.7447561 +Honeywell International Inc.,HON,3/11/82,5.283256,5.303118,1105762,5.442151,5.362704,1.76436 +Honeywell International Inc.,HON,3/12/82,5.303118,5.362704,437396,5.382565,5.32298,1.7512894 +Honeywell International Inc.,HON,3/15/82,5.263394,5.32298,120205,5.342842,5.32298,1.7512894 +Honeywell International Inc.,HON,3/16/82,5.263394,5.32298,213978,5.362704,5.303118,1.7447561 +Honeywell International Inc.,HON,3/17/82,5.223671,5.303118,309639,5.32298,5.223671,1.7186167 +Honeywell International Inc.,HON,3/18/82,5.223671,5.223671,178734,5.263394,5.263394,1.7316864 +Honeywell International Inc.,HON,3/19/82,5.183947,5.243532,140974,5.243532,5.203809,1.7120829 +Honeywell International Inc.,HON,3/22/82,5.183947,5.203809,315303,5.283256,5.243532,1.7251513 +Honeywell International Inc.,HON,3/23/82,5.203809,5.243532,631235,5.32298,5.223671,1.7186167 +Honeywell International Inc.,HON,3/24/82,5.144223,5.223671,237893,5.243532,5.144223,1.6924783 +Honeywell International Inc.,HON,3/25/82,5.144223,5.144223,263696,5.303118,5.283256,1.738222 +Honeywell International Inc.,HON,3/26/82,5.203809,5.283256,127757,5.283256,5.243532,1.7251513 +Honeywell International Inc.,HON,3/29/82,5.203809,5.243532,159225,5.283256,5.283256,1.738222 +Honeywell International Inc.,HON,3/30/82,5.203809,5.283256,106989,5.303118,5.223671,1.7186167 +Honeywell International Inc.,HON,3/31/82,5.164085,5.223671,217754,5.263394,5.164085,1.6990134 +Honeywell International Inc.,HON,4/1/82,5.164085,5.164085,712421,5.32298,5.303118,1.7447561 +Honeywell International Inc.,HON,4/2/82,5.223671,5.303118,304604,5.32298,5.283256,1.738222 +Honeywell International Inc.,HON,4/5/82,5.303118,5.303118,409705,5.342842,5.32298,1.7512894 +Honeywell International Inc.,HON,4/6/82,5.164085,5.32298,220901,5.32298,5.164085,1.6990134 +Honeywell International Inc.,HON,4/7/82,5.084637,5.164085,457535,5.164085,5.164085,1.6990134 +Honeywell International Inc.,HON,4/8/82,5.144223,5.164085,415369,5.32298,5.303118,1.7447561 +Honeywell International Inc.,HON,4/12/82,5.283256,5.303118,232229,5.382565,5.32298,1.7512894 +Honeywell International Inc.,HON,4/13/82,5.303118,5.32298,327260,5.362704,5.32298,1.7512894 +Honeywell International Inc.,HON,4/14/82,5.243532,5.32298,173700,5.32298,5.283256,1.738222 +Honeywell International Inc.,HON,4/15/82,5.243532,5.283256,163001,5.32298,5.32298,1.7512894 +Honeywell International Inc.,HON,4/16/82,5.263394,5.32298,256773,5.32298,5.263394,1.7316864 +Honeywell International Inc.,HON,4/19/82,5.243532,5.263394,210831,5.283256,5.243532,1.7251513 +Honeywell International Inc.,HON,4/20/82,5.203809,5.243532,215866,5.243532,5.223671,1.7186167 +Honeywell International Inc.,HON,4/21/82,5.183947,5.223671,353693,5.243532,5.203809,1.7120829 +Honeywell International Inc.,HON,4/22/82,5.223671,5.223671,391454,5.362704,5.362704,1.76436 +Honeywell International Inc.,HON,4/23/82,5.442151,5.442151,665220,5.521598,5.521598,1.8166367 +Honeywell International Inc.,HON,4/26/82,5.481875,5.521598,210831,5.54146,5.501737,1.8101009 +Honeywell International Inc.,HON,4/27/82,5.442151,5.501737,489632,5.521598,5.501737,1.8101009 +Honeywell International Inc.,HON,4/28/82,5.442151,5.501737,281318,5.561322,5.442151,1.7904983 +Honeywell International Inc.,HON,4/29/82,5.362704,5.442151,199503,5.442151,5.402427,1.7774286 +Honeywell International Inc.,HON,4/30/82,5.382565,5.402427,232229,5.442151,5.402427,1.7774286 +Honeywell International Inc.,HON,5/3/82,5.303118,5.402427,128387,5.402427,5.402427,1.7774286 +Honeywell International Inc.,HON,5/4/82,5.32298,5.402427,208314,5.402427,5.362704,1.7960562 +Honeywell International Inc.,HON,5/5/82,5.243532,5.362704,260550,5.402427,5.32298,1.7827513 +Honeywell International Inc.,HON,5/6/82,5.303118,5.32298,356210,5.422289,5.32298,1.7827513 +Honeywell International Inc.,HON,5/7/82,5.362704,5.362704,2444383,5.64077,5.601046,1.8758802 +Honeywell International Inc.,HON,5/10/82,5.601046,5.601046,446836,5.660632,5.660632,1.8958377 +Honeywell International Inc.,HON,5/11/82,5.620908,5.660632,363762,5.839388,5.740079,1.9224457 +Honeywell International Inc.,HON,5/12/82,5.740079,5.740079,515435,5.898974,5.898974,1.9756609 +Honeywell International Inc.,HON,5/13/82,5.879112,5.898974,558231,5.95856,5.918836,1.9823122 +Honeywell International Inc.,HON,5/14/82,5.918836,5.918836,220271,5.95856,5.95856,1.9956174 +Honeywell International Inc.,HON,5/17/82,5.680493,5.918836,821927,5.918836,5.720217,1.9157919 +Honeywell International Inc.,HON,5/18/82,5.581184,5.720217,167406,5.740079,5.620908,1.8825312 +Honeywell International Inc.,HON,5/19/82,5.581184,5.620908,194468,5.660632,5.620908,1.8825312 +Honeywell International Inc.,HON,5/20/82,5.54146,5.601046,113282,5.601046,5.54146,1.855924 +Honeywell International Inc.,HON,5/21/82,5.501737,5.54146,173070,5.601046,5.501737,1.8426192 +Honeywell International Inc.,HON,5/24/82,5.422289,5.501737,166148,5.501737,5.462013,1.829314 +Honeywell International Inc.,HON,5/25/82,5.462013,5.462013,288870,5.561322,5.462013,1.829314 +Honeywell International Inc.,HON,5/26/82,5.362704,5.462013,342365,5.501737,5.462013,1.829314 +Honeywell International Inc.,HON,5/27/82,5.422289,5.462013,270619,5.481875,5.442151,1.8226637 +Honeywell International Inc.,HON,5/28/82,5.422289,5.442151,74263,5.501737,5.462013,1.829314 +Honeywell International Inc.,HON,6/1/82,5.442151,5.462013,132163,5.501737,5.442151,1.8226637 +Honeywell International Inc.,HON,6/2/82,5.402427,5.442151,179993,5.462013,5.462013,1.829314 +Honeywell International Inc.,HON,6/3/82,5.342842,5.462013,549420,5.501737,5.362704,1.7960562 +Honeywell International Inc.,HON,6/4/82,5.164085,5.362704,651374,5.382565,5.203809,1.7428396 +Honeywell International Inc.,HON,6/7/82,5.044914,5.183947,320337,5.183947,5.183947,1.7361878 +Honeywell International Inc.,HON,6/8/82,5.104499,5.183947,261179,5.203809,5.164085,1.7295346 +Honeywell International Inc.,HON,6/9/82,5.084637,5.164085,259291,5.164085,5.084637,1.702926 +Honeywell International Inc.,HON,6/10/82,5.084637,5.084637,276913,5.183947,5.164085,1.7295346 +Honeywell International Inc.,HON,6/11/82,5.243532,5.243532,438655,5.362704,5.342842,1.7894032 +Honeywell International Inc.,HON,6/14/82,5.243532,5.32298,166148,5.32298,5.283256,1.7694486 +Honeywell International Inc.,HON,6/15/82,5.263394,5.283256,159225,5.32298,5.32298,1.7827513 +Honeywell International Inc.,HON,6/16/82,5.203809,5.32298,324743,5.362704,5.203809,1.7428396 +Honeywell International Inc.,HON,6/17/82,5.00519,5.104499,336071,5.104499,5.044914,1.6896225 +Honeywell International Inc.,HON,6/18/82,4.965466,5.044914,195097,5.044914,5.025052,1.6829702 +Honeywell International Inc.,HON,6/21/82,4.925743,5.025052,551937,5.084637,4.925743,1.6497107 +Honeywell International Inc.,HON,6/22/82,4.945604,4.945604,884862,5.00519,4.985328,1.6696665 +Honeywell International Inc.,HON,6/23/82,4.945604,4.985328,478304,5.00519,5.00519,1.6763178 +Honeywell International Inc.,HON,6/24/82,4.866157,5.00519,205796,5.025052,4.945604,1.656362 +Honeywell International Inc.,HON,6/25/82,4.806571,4.905881,301457,4.905881,4.846295,1.6231015 +Honeywell International Inc.,HON,6/28/82,4.806571,4.846295,323484,4.886019,4.866157,1.6297535 +Honeywell International Inc.,HON,6/29/82,4.826433,4.866157,506624,4.905881,4.866157,1.6297535 +Honeywell International Inc.,HON,6/30/82,4.786709,4.866157,978005,4.905881,4.806571,1.6097983 +Honeywell International Inc.,HON,7/1/82,4.766848,4.806571,467605,4.886019,4.806571,1.6097983 +Honeywell International Inc.,HON,7/2/82,4.727124,4.806571,331666,4.846295,4.826433,1.6164502 +Honeywell International Inc.,HON,7/6/82,4.588091,4.806571,368797,4.806571,4.6874,1.5698861 +Honeywell International Inc.,HON,7/7/82,4.607953,4.6874,557601,4.707262,4.647676,1.5565814 +Honeywell International Inc.,HON,7/8/82,4.568229,4.647676,612984,4.667538,4.667538,1.5632325 +Honeywell International Inc.,HON,7/9/82,4.647676,4.667538,1500363,4.766848,4.6874,1.5698861 +Honeywell International Inc.,HON,7/12/82,4.647676,4.6874,1158627,4.727124,4.727124,1.5831901 +Honeywell International Inc.,HON,7/13/82,4.707262,4.727124,372573,4.826433,4.806571,1.6097983 +Honeywell International Inc.,HON,7/14/82,4.766848,4.806571,281947,4.905881,4.905881,1.6430583 +Honeywell International Inc.,HON,7/15/82,4.766848,4.886019,356210,4.886019,4.826433,1.6164502 +Honeywell International Inc.,HON,7/16/82,4.806571,4.826433,650115,5.064776,4.925743,1.6497107 +Honeywell International Inc.,HON,7/19/82,4.925743,4.925743,730672,5.044914,5.025052,1.6829702 +Honeywell International Inc.,HON,7/20/82,4.965466,5.025052,461311,5.044914,5.00519,1.6763178 +Honeywell International Inc.,HON,7/21/82,4.985328,5.00519,334183,5.044914,4.985328,1.6696665 +Honeywell International Inc.,HON,7/22/82,4.945604,4.985328,179364,5.124361,5.124361,1.7162303 +Honeywell International Inc.,HON,7/23/82,5.124361,5.124361,809969,5.203809,5.144223,1.7228825 +Honeywell International Inc.,HON,7/26/82,5.164085,5.164085,766544,5.303118,5.243532,1.7561423 +Honeywell International Inc.,HON,7/27/82,5.223671,5.243532,1000661,5.422289,5.382565,1.802708 +Honeywell International Inc.,HON,7/28/82,5.342842,5.382565,551937,5.402427,5.382565,1.802708 +Honeywell International Inc.,HON,7/29/82,5.382565,5.382565,698575,5.521598,5.521598,1.8492714 +Honeywell International Inc.,HON,7/30/82,5.462013,5.521598,337330,5.521598,5.481875,1.8359689 +Honeywell International Inc.,HON,8/2/82,5.481875,5.481875,485856,5.620908,5.601046,1.8758802 +Honeywell International Inc.,HON,8/3/82,5.601046,5.601046,1487776,5.700355,5.601046,1.9083638 +Honeywell International Inc.,HON,8/4/82,5.362704,5.521598,1172473,5.521598,5.382565,1.8339245 +Honeywell International Inc.,HON,8/5/82,5.342842,5.382565,496555,5.382565,5.382565,1.8339245 +Honeywell International Inc.,HON,8/6/82,5.303118,5.362704,436767,5.362704,5.342842,1.8203903 +Honeywell International Inc.,HON,8/9/82,5.283256,5.342842,327260,5.362704,5.342842,1.8203903 +Honeywell International Inc.,HON,8/10/82,5.084637,5.243532,1767835,5.243532,5.084637,1.7324157 +Honeywell International Inc.,HON,8/11/82,4.905881,5.044914,286353,5.044914,4.945604,1.6850444 +Honeywell International Inc.,HON,8/12/82,4.866157,4.945604,443060,4.965466,4.925743,1.6782777 +Honeywell International Inc.,HON,8/13/82,4.905881,4.925743,151673,5.124361,5.124361,1.7459499 +Honeywell International Inc.,HON,8/16/82,5.124361,5.124361,181252,5.223671,5.124361,1.7459499 +Honeywell International Inc.,HON,8/17/82,5.064776,5.124361,872904,5.164085,5.124361,1.7459499 +Honeywell International Inc.,HON,8/18/82,5.084637,5.124361,607949,5.243532,5.104499,1.7391827 +Honeywell International Inc.,HON,8/19/82,5.104499,5.104499,810599,5.342842,5.183947,1.7662524 +Honeywell International Inc.,HON,8/20/82,5.164085,5.183947,899336,5.303118,5.283256,1.8000892 +Honeywell International Inc.,HON,8/23/82,5.263394,5.283256,419774,5.501737,5.501737,1.8745276 +Honeywell International Inc.,HON,8/24/82,5.362704,5.501737,921364,5.521598,5.402427,1.8406911 +Honeywell International Inc.,HON,8/25/82,5.362704,5.402427,1149816,5.561322,5.521598,1.8812939 +Honeywell International Inc.,HON,8/26/82,5.521598,5.521598,2370749,5.680493,5.561322,1.8948311 +Honeywell International Inc.,HON,8/27/82,5.402427,5.561322,731301,5.581184,5.402427,1.8406911 +Honeywell International Inc.,HON,8/30/82,5.362704,5.402427,690393,5.481875,5.481875,1.8677616 +Honeywell International Inc.,HON,8/31/82,5.442151,5.481875,382643,5.561322,5.54146,1.8880624 +Honeywell International Inc.,HON,9/1/82,5.402427,5.54146,578370,5.561322,5.442151,1.8542262 +Honeywell International Inc.,HON,9/2/82,5.362704,5.442151,745776,5.442151,5.442151,1.8542262 +Honeywell International Inc.,HON,9/3/82,5.442151,5.442151,1236666,5.561322,5.481875,1.8677616 +Honeywell International Inc.,HON,9/7/82,5.501737,5.501737,1275686,5.54146,5.54146,1.8880624 +Honeywell International Inc.,HON,9/8/82,5.521598,5.54146,1090658,5.700355,5.601046,1.9083638 +Honeywell International Inc.,HON,9/9/82,5.64077,5.64077,1111426,5.839388,5.720217,1.9489675 +Honeywell International Inc.,HON,9/10/82,5.680493,5.720217,541238,5.779803,5.740079,1.9557352 +Honeywell International Inc.,HON,9/13/82,5.680493,5.740079,570188,5.740079,5.720217,1.9489675 +Honeywell International Inc.,HON,9/14/82,5.521598,5.720217,820039,5.759941,5.521598,1.8812939 +Honeywell International Inc.,HON,9/15/82,5.462013,5.521598,577111,5.521598,5.501737,1.8745276 +Honeywell International Inc.,HON,9/16/82,5.481875,5.501737,7260773,5.620908,5.581184,1.9015969 +Honeywell International Inc.,HON,9/17/82,5.521598,5.581184,321596,5.581184,5.521598,1.8812939 +Honeywell International Inc.,HON,9/20/82,5.481875,5.521598,308380,5.601046,5.581184,1.9015969 +Honeywell International Inc.,HON,9/21/82,5.54146,5.581184,1210863,5.660632,5.660632,1.9286665 +Honeywell International Inc.,HON,9/22/82,5.54146,5.660632,1251771,5.720217,5.54146,1.8880624 +Honeywell International Inc.,HON,9/23/82,5.54146,5.54146,0,5.54146,5.54146,1.8880624 +Honeywell International Inc.,HON,9/24/82,5.54146,5.54146,0,5.54146,5.54146,1.8880624 +Honeywell International Inc.,HON,9/27/82,5.00519,5.144223,1851538,5.144223,5.104499,1.7391827 +Honeywell International Inc.,HON,9/28/82,5.104499,5.104499,1521760,5.243532,5.183947,1.7662524 +Honeywell International Inc.,HON,9/29/82,4.925743,5.164085,1491552,5.164085,4.985328,1.6985799 +Honeywell International Inc.,HON,9/30/82,4.866157,4.965466,1772870,4.965466,4.945604,1.6850444 +Honeywell International Inc.,HON,10/1/82,4.925743,4.945604,855282,4.985328,4.965466,1.6918128 +Honeywell International Inc.,HON,10/4/82,4.846295,4.925743,1285126,4.925743,4.866157,1.6579756 +Honeywell International Inc.,HON,10/5/82,4.846295,4.866157,938985,4.925743,4.866157,1.6579756 +Honeywell International Inc.,HON,10/6/82,4.866157,4.866157,2234810,5.084637,5.084637,1.7324157 +Honeywell International Inc.,HON,10/7/82,5.164085,5.164085,2718778,5.283256,5.243532,1.7865535 +Honeywell International Inc.,HON,10/8/82,5.203809,5.243532,1869160,5.402427,5.402427,1.8406911 +Honeywell International Inc.,HON,10/11/82,5.382565,5.402427,2108941,5.561322,5.521598,1.8812939 +Honeywell International Inc.,HON,10/12/82,5.342842,5.481875,974229,5.481875,5.382565,1.8339245 +Honeywell International Inc.,HON,10/13/82,5.342842,5.382565,2434313,5.700355,5.561322,1.8948311 +Honeywell International Inc.,HON,10/14/82,5.362704,5.561322,877309,5.680493,5.382565,1.8339245 +Honeywell International Inc.,HON,10/15/82,5.303118,5.382565,551308,5.462013,5.382565,1.8339245 +Honeywell International Inc.,HON,10/18/82,5.382565,5.382565,1376381,5.660632,5.64077,1.9218986 +Honeywell International Inc.,HON,10/19/82,5.601046,5.64077,1246107,5.839388,5.64077,1.9218986 +Honeywell International Inc.,HON,10/20/82,5.601046,5.64077,1451274,5.819526,5.799665,1.9760356 +Honeywell International Inc.,HON,10/21/82,5.799665,5.799665,1312817,6.018145,5.918836,2.0166402 +Honeywell International Inc.,HON,10/22/82,5.660632,5.879112,1200164,5.879112,5.700355,1.9421996 +Honeywell International Inc.,HON,10/25/82,5.54146,5.660632,745147,5.660632,5.54146,1.8880624 +Honeywell International Inc.,HON,10/26/82,5.442151,5.54146,1903774,5.64077,5.620908,1.91513 +Honeywell International Inc.,HON,10/27/82,5.581184,5.620908,305233,5.64077,5.64077,1.9218986 +Honeywell International Inc.,HON,10/28/82,5.501737,5.620908,262438,5.620908,5.561322,1.8948311 +Honeywell International Inc.,HON,10/29/82,5.442151,5.54146,215866,5.54146,5.442151,1.8542262 +Honeywell International Inc.,HON,11/1/82,5.402427,5.442151,1028353,5.481875,5.462013,1.860992 +Honeywell International Inc.,HON,11/2/82,5.422289,5.462013,713679,5.660632,5.620908,1.91513 +Honeywell International Inc.,HON,11/3/82,5.561322,5.620908,1999435,6.077731,6.038007,2.0572443 +Honeywell International Inc.,HON,11/4/82,5.95856,6.038007,4358856,6.097593,5.998283,2.0764966 +Honeywell International Inc.,HON,11/5/82,5.998283,5.998283,1570849,6.057869,6.038007,2.0902493 +Honeywell International Inc.,HON,11/8/82,5.95856,6.038007,862834,6.038007,5.95856,2.0627458 +Honeywell International Inc.,HON,11/9/82,5.938698,5.95856,833884,6.057869,5.998283,2.0764966 +Honeywell International Inc.,HON,11/10/82,5.720217,5.998283,628717,6.057869,5.740079,1.9871117 +Honeywell International Inc.,HON,11/11/82,5.700355,5.740079,548161,5.839388,5.819526,2.0146148 +Honeywell International Inc.,HON,11/12/82,5.660632,5.819526,313415,5.85925,5.720217,1.9802356 +Honeywell International Inc.,HON,11/15/82,5.601046,5.720217,241669,5.740079,5.64077,1.9527324 +Honeywell International Inc.,HON,11/16/82,5.501737,5.64077,701092,5.740079,5.660632,1.9596081 +Honeywell International Inc.,HON,11/17/82,5.700355,5.700355,597879,5.839388,5.839388,2.0214908 +Honeywell International Inc.,HON,11/18/82,5.740079,5.839388,869757,5.879112,5.819526,2.0146148 +Honeywell International Inc.,HON,11/19/82,5.799665,5.819526,956607,5.879112,5.799665,2.0077376 +Honeywell International Inc.,HON,11/22/82,5.660632,5.799665,427326,5.799665,5.660632,1.9596081 +Honeywell International Inc.,HON,11/23/82,5.561322,5.660632,799900,5.660632,5.64077,1.9527324 +Honeywell International Inc.,HON,11/24/82,5.601046,5.64077,114541,5.680493,5.601046,1.9389801 +Honeywell International Inc.,HON,11/26/82,5.402427,5.561322,604173,5.561322,5.422289,1.8770975 +Honeywell International Inc.,HON,11/29/82,5.402427,5.422289,764027,5.501737,5.462013,1.8908485 +Honeywell International Inc.,HON,11/30/82,5.422289,5.462013,366280,5.64077,5.561322,1.92523 +Honeywell International Inc.,HON,12/1/82,5.561322,5.561322,550049,5.660632,5.561322,1.92523 +Honeywell International Inc.,HON,12/2/82,5.462013,5.561322,913811,5.601046,5.481875,1.8977268 +Honeywell International Inc.,HON,12/3/82,5.402427,5.481875,415369,5.54146,5.422289,1.8770975 +Honeywell International Inc.,HON,12/6/82,5.203809,5.422289,764656,5.422289,5.362704,1.8564708 +Honeywell International Inc.,HON,12/7/82,5.183947,5.362704,954090,5.402427,5.263394,1.8220923 +Honeywell International Inc.,HON,12/8/82,5.203809,5.263394,621165,5.283256,5.203809,1.8014646 +Honeywell International Inc.,HON,12/9/82,5.084637,5.203809,1742032,5.223671,5.164085,1.7877127 +Honeywell International Inc.,HON,12/10/82,5.164085,5.164085,2497248,5.263394,5.203809,1.8014646 +Honeywell International Inc.,HON,12/13/82,5.164085,5.203809,738853,5.223671,5.223671,1.8083392 +Honeywell International Inc.,HON,12/14/82,5.084637,5.223671,1220933,5.32298,5.084637,1.7602094 +Honeywell International Inc.,HON,12/15/82,4.985328,5.084637,633123,5.104499,4.985328,1.7258306 +Honeywell International Inc.,HON,12/16/82,4.925743,4.985328,7667331,5.00519,4.945604,1.712078 +Honeywell International Inc.,HON,12/17/82,4.945604,4.945604,655150,5.044914,5.00519,1.732705 +Honeywell International Inc.,HON,12/20/82,4.965466,5.00519,757733,5.104499,5.044914,1.7464566 +Honeywell International Inc.,HON,12/21/82,4.985328,5.044914,786683,5.144223,5.124361,1.7739608 +Honeywell International Inc.,HON,12/22/82,5.084637,5.124361,550049,5.283256,5.283256,1.8289685 +Honeywell International Inc.,HON,12/23/82,5.263394,5.283256,238522,5.303118,5.283256,1.8289685 +Honeywell International Inc.,HON,12/27/82,5.283256,5.283256,862205,5.422289,5.402427,1.8702216 +Honeywell International Inc.,HON,12/28/82,5.283256,5.402427,478933,5.462013,5.32298,1.8427196 +Honeywell International Inc.,HON,12/29/82,5.283256,5.32298,354322,5.32298,5.303118,1.8358437 +Honeywell International Inc.,HON,12/30/82,5.104499,5.283256,508512,5.283256,5.104499,1.7670846 +Honeywell International Inc.,HON,12/31/82,5.084637,5.104499,530539,5.203809,5.144223,1.7808373 +Honeywell International Inc.,HON,1/3/83,5.144223,5.144223,390195,5.223671,5.164085,1.7877127 +Honeywell International Inc.,HON,1/4/83,5.104499,5.164085,1905033,5.402427,5.402427,1.8702216 +Honeywell International Inc.,HON,1/5/83,5.303118,5.402427,954719,5.442151,5.32298,1.8427196 +Honeywell International Inc.,HON,1/6/83,5.32298,5.32298,3048556,5.779803,5.64077,1.9527324 +Honeywell International Inc.,HON,1/7/83,5.601046,5.64077,2675982,5.720217,5.620908,1.9458555 +Honeywell International Inc.,HON,1/10/83,5.561322,5.620908,1170585,5.740079,5.700355,1.973359 +Honeywell International Inc.,HON,1/11/83,5.660632,5.700355,2280753,5.740079,5.680493,1.966483 +Honeywell International Inc.,HON,1/12/83,5.660632,5.680493,1796156,5.779803,5.720217,1.9802356 +Honeywell International Inc.,HON,1/13/83,5.64077,5.720217,761510,5.740079,5.680493,1.966483 +Honeywell International Inc.,HON,1/14/83,5.64077,5.680493,495296,5.680493,5.660632,1.9596081 +Honeywell International Inc.,HON,1/17/83,5.64077,5.660632,1653923,5.740079,5.680493,1.966483 +Honeywell International Inc.,HON,1/18/83,5.680493,5.680493,745776,5.700355,5.680493,1.966483 +Honeywell International Inc.,HON,1/19/83,5.521598,5.680493,1494069,5.700355,5.561322,1.92523 +Honeywell International Inc.,HON,1/20/83,5.561322,5.561322,3374557,5.700355,5.620908,1.9458555 +Honeywell International Inc.,HON,1/21/83,5.561322,5.620908,1898110,5.720217,5.601046,1.9389801 +Honeywell International Inc.,HON,1/24/83,5.283256,5.382565,912553,5.382565,5.303118,1.8358437 +Honeywell International Inc.,HON,1/25/83,5.32298,5.32298,1461972,5.382565,5.382565,1.8633467 +Honeywell International Inc.,HON,1/26/83,5.342842,5.382565,1258693,5.462013,5.462013,1.8908485 +Honeywell International Inc.,HON,1/27/83,5.481875,5.481875,830738,5.601046,5.561322,1.92523 +Honeywell International Inc.,HON,1/28/83,5.561322,5.561322,1364424,5.64077,5.601046,1.9389801 +Honeywell International Inc.,HON,1/31/83,5.462013,5.601046,570817,5.601046,5.501737,1.9046012 +Honeywell International Inc.,HON,2/1/83,5.362704,5.501737,1449386,5.54146,5.402427,1.8702216 +Honeywell International Inc.,HON,2/2/83,5.342842,5.402427,680953,5.422289,5.402427,1.8702216 +Honeywell International Inc.,HON,2/3/83,5.303118,5.402427,1146670,5.422289,5.342842,1.8495957 +Honeywell International Inc.,HON,2/4/83,5.243532,5.342842,1207087,5.442151,5.402427,1.8702216 +Honeywell International Inc.,HON,2/7/83,5.442151,5.442151,1110797,5.620908,5.620908,1.9458555 +Honeywell International Inc.,HON,2/8/83,5.601046,5.620908,669625,5.680493,5.620908,1.9458555 +Honeywell International Inc.,HON,2/9/83,5.561322,5.620908,1105133,5.64077,5.620908,1.9458555 +Honeywell International Inc.,HON,2/10/83,5.581184,5.620908,1883005,5.779803,5.779803,2.0008626 +Honeywell International Inc.,HON,2/11/83,5.680493,5.779803,983040,5.799665,5.700355,1.973359 +Honeywell International Inc.,HON,2/14/83,5.581184,5.660632,572706,5.660632,5.660632,1.9929417 +Honeywell International Inc.,HON,2/15/83,5.521598,5.64077,1507915,5.64077,5.521598,1.9439896 +Honeywell International Inc.,HON,2/16/83,5.561322,5.561322,1493440,5.64077,5.64077,1.9859473 +Honeywell International Inc.,HON,2/17/83,5.620908,5.64077,1276315,5.85925,5.839388,2.0558758 +Honeywell International Inc.,HON,2/18/83,5.839388,5.839388,3984394,6.057869,6.057869,2.1327956 +Honeywell International Inc.,HON,2/22/83,5.799665,6.057869,1602946,6.117454,5.879112,2.0698605 +Honeywell International Inc.,HON,2/23/83,5.918836,5.918836,1617421,5.998283,5.998283,2.1118171 +Honeywell International Inc.,HON,2/24/83,5.978421,5.998283,2428020,6.057869,5.998283,2.1118171 +Honeywell International Inc.,HON,2/25/83,5.978421,5.998283,1699866,6.057869,5.978421,2.1048248 +Honeywell International Inc.,HON,2/28/83,5.879112,5.978421,393342,5.978421,5.95856,2.097832 +Honeywell International Inc.,HON,3/1/83,5.85925,5.95856,1635043,6.057869,5.998283,2.1118171 +Honeywell International Inc.,HON,3/2/83,6.018145,6.018145,3350013,6.276349,6.256488,2.202723 +Honeywell International Inc.,HON,3/3/83,6.355797,6.355797,2587244,6.693449,6.554415,2.307614 +Honeywell International Inc.,HON,3/4/83,6.435244,6.554415,1458826,6.554415,6.554415,2.307614 +Honeywell International Inc.,HON,3/7/83,6.534554,6.554415,1081218,6.633863,6.574277,2.3146071 +Honeywell International Inc.,HON,3/8/83,6.49483,6.574277,854653,6.594139,6.49483,2.2866373 +Honeywell International Inc.,HON,3/9/83,6.415382,6.49483,870387,6.633863,6.633863,2.335586 +Honeywell International Inc.,HON,3/10/83,6.534554,6.633863,1760283,6.733172,6.574277,2.3146071 +Honeywell International Inc.,HON,3/11/83,6.435244,6.574277,577111,6.614001,6.49483,2.2866373 +Honeywell International Inc.,HON,3/14/83,6.316073,6.49483,880456,6.534554,6.415382,2.2586665 +Honeywell International Inc.,HON,3/15/83,6.415382,6.415382,1933353,6.81262,6.81262,2.398521 +Honeywell International Inc.,HON,3/16/83,6.673587,6.81262,1398408,6.81262,6.673587,2.3495712 +Honeywell International Inc.,HON,3/17/83,6.594139,6.673587,2209636,6.673587,6.653725,2.3425794 +Honeywell International Inc.,HON,3/18/83,6.574277,6.633863,965418,6.633863,6.633863,2.335586 +Honeywell International Inc.,HON,3/21/83,6.653725,6.653725,1205828,6.733172,6.71331,2.3635573 +Honeywell International Inc.,HON,3/22/83,6.733172,6.733172,3162467,6.872205,6.753034,2.3775449 +Honeywell International Inc.,HON,3/23/83,6.71331,6.753034,1052268,6.772896,6.753034,2.3775449 +Honeywell International Inc.,HON,3/24/83,6.753034,6.753034,1891816,6.892067,6.832482,2.4055152 +Honeywell International Inc.,HON,3/25/83,6.832482,6.832482,2121528,6.911929,6.892067,2.4264905 +Honeywell International Inc.,HON,3/28/83,6.832482,6.892067,714309,6.892067,6.832482,2.4055152 +Honeywell International Inc.,HON,3/29/83,6.792758,6.832482,837031,6.852343,6.81262,2.398521 +Honeywell International Inc.,HON,3/30/83,6.81262,6.81262,763398,6.931791,6.892067,2.4264905 +Honeywell International Inc.,HON,3/31/83,7.011238,7.011238,4311655,7.189995,7.070824,2.4894266 +Honeywell International Inc.,HON,4/4/83,7.050962,7.070824,1028982,7.269443,7.249581,2.5523612 +Honeywell International Inc.,HON,4/5/83,7.13041,7.13041,1264987,7.269443,7.150271,2.5173993 +Honeywell International Inc.,HON,4/6/83,6.971515,7.110548,1725669,7.110548,6.991377,2.461457 +Honeywell International Inc.,HON,4/7/83,6.991377,7.070824,1293937,7.070824,7.0311,2.4754415 +Honeywell International Inc.,HON,4/8/83,7.070824,7.070824,1397150,7.209857,7.170133,2.5243912 +Honeywell International Inc.,HON,4/11/83,7.249581,7.249581,1252400,7.34889,7.329028,2.5803332 +Honeywell International Inc.,HON,4/12/83,7.269443,7.329028,616130,7.34889,7.289304,2.5663493 +Honeywell International Inc.,HON,4/13/83,7.229719,7.289304,880456,7.428338,7.408476,2.608305 +Honeywell International Inc.,HON,4/14/83,7.249581,7.408476,1149187,7.428338,7.428338,2.615297 +Honeywell International Inc.,HON,4/15/83,7.388614,7.428338,913182,7.587232,7.567371,2.664246 +Honeywell International Inc.,HON,4/18/83,7.527647,7.567371,1742661,7.686542,7.686542,2.7062032 +Honeywell International Inc.,HON,4/19/83,7.388614,7.626956,1613645,7.626956,7.468061,2.6292825 +Honeywell International Inc.,HON,4/20/83,7.34889,7.468061,982410,7.527647,7.408476,2.608305 +Honeywell International Inc.,HON,4/21/83,7.368752,7.408476,1107650,7.468061,7.428338,2.615297 +Honeywell International Inc.,HON,4/22/83,7.428338,7.428338,1205828,7.527647,7.468061,2.6292825 +Honeywell International Inc.,HON,4/25/83,7.269443,7.428338,2001323,7.547509,7.309166,2.5733411 +Honeywell International Inc.,HON,4/26/83,7.209857,7.309166,1011990,7.468061,7.468061,2.6292825 +Honeywell International Inc.,HON,4/27/83,7.309166,7.468061,1002549,7.507785,7.329028,2.5803332 +Honeywell International Inc.,HON,4/28/83,7.209857,7.329028,582146,7.388614,7.309166,2.5733411 +Honeywell International Inc.,HON,4/29/83,7.110548,7.309166,932692,7.309166,7.229719,2.5453699 +Honeywell International Inc.,HON,5/2/83,6.991377,7.229719,3306588,7.229719,7.150271,2.5173993 +Honeywell International Inc.,HON,5/3/83,7.090686,7.150271,975487,7.368752,7.368752,2.594318 +Honeywell International Inc.,HON,5/4/83,7.269443,7.368752,2247397,7.408476,7.408476,2.642495 +Honeywell International Inc.,HON,5/5/83,7.388614,7.408476,1393374,7.587232,7.527647,2.6850016 +Honeywell International Inc.,HON,5/6/83,7.527647,7.527647,1471413,7.726266,7.706404,2.7487602 +Honeywell International Inc.,HON,5/9/83,7.66668,7.706404,1256805,7.865299,7.785851,2.7770998 +Honeywell International Inc.,HON,5/10/83,7.785851,7.785851,972341,7.865299,7.825575,2.7912672 +Honeywell International Inc.,HON,5/11/83,7.646818,7.825575,562007,7.825575,7.706404,2.7487602 +Honeywell International Inc.,HON,5/12/83,7.507785,7.706404,463199,7.765989,7.547509,2.692087 +Honeywell International Inc.,HON,5/13/83,7.547509,7.547509,438655,7.785851,7.785851,2.7770998 +Honeywell International Inc.,HON,5/16/83,7.587232,7.746127,907518,7.746127,7.646818,2.7275069 +Honeywell International Inc.,HON,5/17/83,7.507785,7.567371,351175,7.626956,7.607094,2.7133396 +Honeywell International Inc.,HON,5/18/83,7.646818,7.646818,1015136,7.805713,7.706404,2.7487602 +Honeywell International Inc.,HON,5/19/83,7.626956,7.706404,638787,7.765989,7.626956,2.7204235 +Honeywell International Inc.,HON,5/20/83,7.567371,7.626956,408446,7.66668,7.66668,2.7345905 +Honeywell International Inc.,HON,5/23/83,7.587232,7.66668,818780,7.66668,7.587232,2.7062545 +Honeywell International Inc.,HON,5/24/83,7.547509,7.587232,1151075,7.706404,7.686542,2.741676 +Honeywell International Inc.,HON,5/25/83,7.686542,7.686542,1076812,7.905022,7.905022,2.8196056 +Honeywell International Inc.,HON,5/26/83,7.845437,7.905022,1607352,7.944746,7.944746,2.8337748 +Honeywell International Inc.,HON,5/27/83,7.805713,7.924884,846471,7.924884,7.825575,2.7912672 +Honeywell International Inc.,HON,5/31/83,7.726266,7.825575,986186,7.845437,7.765989,2.770014 +Honeywell International Inc.,HON,6/1/83,7.706404,7.765989,1242960,7.805713,7.746127,2.7629292 +Honeywell International Inc.,HON,6/2/83,7.706404,7.746127,594103,7.805713,7.785851,2.7770998 +Honeywell International Inc.,HON,6/3/83,7.746127,7.785851,448724,7.845437,7.765989,2.770014 +Honeywell International Inc.,HON,6/6/83,7.706404,7.765989,743888,7.98447,7.944746,2.8337748 +Honeywell International Inc.,HON,6/7/83,7.88516,7.944746,580258,7.98447,7.924884,2.8266892 +Honeywell International Inc.,HON,6/8/83,7.845437,7.924884,782278,7.924884,7.88516,2.8125196 +Honeywell International Inc.,HON,6/9/83,7.865299,7.88516,995627,8.024193,8.004332,2.8550272 +Honeywell International Inc.,HON,6/10/83,7.944746,8.004332,376349,8.044055,7.964608,2.8408601 +Honeywell International Inc.,HON,6/13/83,7.944746,7.964608,568929,8.183088,8.163227,2.9117036 +Honeywell International Inc.,HON,6/14/83,8.143365,8.163227,921993,8.361845,8.361845,2.9825459 +Honeywell International Inc.,HON,6/15/83,8.20295,8.322121,855282,8.322121,8.262536,2.947125 +Honeywell International Inc.,HON,6/16/83,8.262536,8.262536,1071777,8.421431,8.381707,2.9896307 +Honeywell International Inc.,HON,6/17/83,8.262536,8.381707,302086,8.381707,8.282398,2.9542077 +Honeywell International Inc.,HON,6/20/83,8.044055,8.282398,796753,8.341983,8.083779,2.883365 +Honeywell International Inc.,HON,6/21/83,8.063917,8.083779,359986,8.20295,8.163227,2.9117036 +Honeywell International Inc.,HON,6/22/83,8.143365,8.163227,720602,8.361845,8.30226,2.961296 +Honeywell International Inc.,HON,6/23/83,8.262536,8.30226,315303,8.381707,8.30226,2.961296 +Honeywell International Inc.,HON,6/24/83,8.262536,8.30226,533686,8.421431,8.381707,2.9896307 +Honeywell International Inc.,HON,6/27/83,8.30226,8.381707,600397,8.421431,8.322121,2.968378 +Honeywell International Inc.,HON,6/28/83,8.083779,8.322121,1105762,8.381707,8.083779,2.883365 +Honeywell International Inc.,HON,6/29/83,7.964608,8.063917,1152334,8.063917,8.004332,2.8550272 +Honeywell International Inc.,HON,6/30/83,7.88516,8.004332,522358,8.083779,7.964608,2.8408601 +Honeywell International Inc.,HON,7/1/83,7.905022,7.98447,417257,7.98447,7.924884,2.8266892 +Honeywell International Inc.,HON,7/5/83,7.845437,7.905022,283206,7.964608,7.944746,2.8337748 +Honeywell International Inc.,HON,7/6/83,7.924884,7.944746,782278,8.20295,8.183088,2.9187884 +Honeywell International Inc.,HON,7/7/83,8.063917,8.083779,1182543,8.183088,8.143365,2.9046183 +Honeywell International Inc.,HON,7/8/83,8.044055,8.123503,535574,8.123503,8.083779,2.883365 +Honeywell International Inc.,HON,7/11/83,8.004332,8.024193,652003,8.083779,8.083779,2.883365 +Honeywell International Inc.,HON,7/12/83,8.004332,8.063917,845213,8.103641,8.063917,2.8762813 +Honeywell International Inc.,HON,7/13/83,7.964608,7.98447,1287643,8.004332,7.98447,2.8479433 +Honeywell International Inc.,HON,7/14/83,7.98447,8.024193,432361,8.083779,8.024193,2.8621106 +Honeywell International Inc.,HON,7/15/83,7.924884,7.98447,886750,8.004332,8.004332,2.8550272 +Honeywell International Inc.,HON,7/18/83,7.825575,7.865299,606061,7.865299,7.845437,2.798351 +Honeywell International Inc.,HON,7/19/83,7.825575,7.845437,578370,7.905022,7.88516,2.8125196 +Honeywell International Inc.,HON,7/20/83,7.944746,7.98447,858429,8.143365,8.123503,2.8975353 +Honeywell International Inc.,HON,7/21/83,8.143365,8.20295,1531201,8.242674,8.222812,2.9329555 +Honeywell International Inc.,HON,7/22/83,8.183088,8.262536,360616,8.341983,8.322121,2.968378 +Honeywell International Inc.,HON,7/25/83,8.262536,8.282398,408446,8.381707,8.361845,2.9825459 +Honeywell International Inc.,HON,7/26/83,8.341983,8.341983,1572108,8.461155,8.421431,3.0038 +Honeywell International Inc.,HON,7/27/83,8.341983,8.421431,1491552,8.441293,8.361845,2.9825459 +Honeywell International Inc.,HON,7/28/83,8.322121,8.341983,798012,8.381707,8.341983,2.9754632 +Honeywell International Inc.,HON,7/29/83,8.30226,8.322121,777873,8.361845,8.30226,2.961296 +Honeywell International Inc.,HON,8/1/83,8.30226,8.30226,972341,8.381707,8.361845,2.9825459 +Honeywell International Inc.,HON,8/2/83,8.322121,8.500878,1071777,8.540602,8.481016,3.0250533 +Honeywell International Inc.,HON,8/3/83,8.341983,8.441293,2136632,8.461155,8.461155,3.0179684 +Honeywell International Inc.,HON,8/4/83,8.262536,8.401569,904371,8.421431,8.421431,3.0380325 +Honeywell International Inc.,HON,8/5/83,8.361845,8.381707,953460,8.461155,8.381707,3.0237024 +Honeywell International Inc.,HON,8/8/83,8.024193,8.222812,684100,8.262536,8.083779,2.9162247 +Honeywell International Inc.,HON,8/9/83,7.964608,8.083779,923881,8.20295,8.083779,2.9162247 +Honeywell International Inc.,HON,8/10/83,7.964608,8.044055,522358,8.063917,8.004332,2.8875637 +Honeywell International Inc.,HON,8/11/83,7.785851,8.024193,743888,8.024193,7.865299,2.837408 +Honeywell International Inc.,HON,8/12/83,7.905022,7.905022,320337,7.98447,7.944746,2.866068 +Honeywell International Inc.,HON,8/15/83,7.944746,7.944746,387048,8.103641,8.063917,2.909059 +Honeywell International Inc.,HON,8/16/83,7.88516,8.024193,483968,8.063917,7.944746,2.866068 +Honeywell International Inc.,HON,8/17/83,7.865299,7.944746,700463,8.083779,8.083779,2.9162247 +Honeywell International Inc.,HON,8/18/83,7.944746,8.103641,577111,8.103641,8.004332,2.8875637 +Honeywell International Inc.,HON,8/19/83,7.845437,7.944746,575223,7.964608,7.865299,2.837408 +Honeywell International Inc.,HON,8/22/83,7.905022,7.905022,1382675,8.044055,8.044055,2.901893 +Honeywell International Inc.,HON,8/23/83,8.004332,8.044055,410334,8.063917,8.024193,2.8947296 +Honeywell International Inc.,HON,8/24/83,7.905022,8.004332,431103,8.044055,7.924884,2.8589034 +Honeywell International Inc.,HON,8/25/83,7.88516,7.944746,582775,7.98447,7.924884,2.8589034 +Honeywell International Inc.,HON,8/26/83,7.88516,7.924884,365650,8.024193,7.964608,2.8732343 +Honeywell International Inc.,HON,8/29/83,7.66668,7.944746,378237,8.063917,8.063917,2.909059 +Honeywell International Inc.,HON,8/30/83,8.044055,8.063917,560748,8.183088,8.183088,2.9520507 +Honeywell International Inc.,HON,8/31/83,8.143365,8.143365,2413545,8.560464,8.560464,3.0881884 +Honeywell International Inc.,HON,9/1/83,8.481016,8.560464,2409769,8.620049,8.481016,3.0595279 +Honeywell International Inc.,HON,9/2/83,8.461155,8.500878,472639,8.580326,8.540602,3.081024 +Honeywell International Inc.,HON,9/6/83,8.659773,8.739221,1249253,8.798806,8.759083,3.1598406 +Honeywell International Inc.,HON,9/7/83,8.739221,8.778944,1815665,8.937839,8.937839,3.2243278 +Honeywell International Inc.,HON,9/8/83,8.818668,8.898116,1290161,8.898116,8.83853,3.1885016 +Honeywell International Inc.,HON,9/9/83,8.858392,8.937839,1231002,8.977563,8.878254,3.2028325 +Honeywell International Inc.,HON,9/12/83,8.798806,8.977563,1144782,9.037149,8.83853,3.1885016 +Honeywell International Inc.,HON,9/13/83,8.719359,8.759083,599138,8.798806,8.759083,3.1598406 +Honeywell International Inc.,HON,9/14/83,8.739221,8.759083,1337362,8.818668,8.798806,3.174171 +Honeywell International Inc.,HON,9/15/83,8.659773,8.798806,1521760,8.83853,8.659773,3.1240125 +Honeywell International Inc.,HON,9/16/83,8.639911,8.659773,513547,8.798806,8.739221,3.1526744 +Honeywell International Inc.,HON,9/19/83,8.639911,8.739221,618018,8.739221,8.639911,3.1168506 +Honeywell International Inc.,HON,9/20/83,8.659773,8.659773,1925801,8.977563,8.977563,3.2386596 +Honeywell International Inc.,HON,9/21/83,8.917977,8.977563,2172505,9.116596,9.116596,3.288814 +Honeywell International Inc.,HON,9/22/83,8.977563,9.096734,2301521,9.136458,9.136458,3.2959783 +Honeywell International Inc.,HON,9/23/83,9.076872,9.215905,1275056,9.235767,9.096734,3.2816474 +Honeywell International Inc.,HON,9/26/83,9.05701,9.196044,419145,9.196044,9.076872,3.274482 +Honeywell International Inc.,HON,9/27/83,8.818668,9.076872,300198,9.096734,8.878254,3.2028325 +Honeywell International Inc.,HON,9/28/83,8.858392,8.917977,514806,8.997425,8.898116,3.209997 +Honeywell International Inc.,HON,9/29/83,8.917977,8.917977,480192,9.15632,9.076872,3.274482 +Honeywell International Inc.,HON,9/30/83,8.997425,9.037149,273766,9.05701,8.997425,3.2458243 +Honeywell International Inc.,HON,10/3/83,8.957701,8.977563,494667,9.076872,9.05701,3.2673197 +Honeywell International Inc.,HON,10/4/83,8.937839,9.017287,1460084,9.136458,8.997425,3.2458243 +Honeywell International Inc.,HON,10/5/83,8.778944,8.997425,1318481,8.997425,8.898116,3.209997 +Honeywell International Inc.,HON,10/6/83,8.878254,8.917977,2295228,8.977563,8.917977,3.217161 +Honeywell International Inc.,HON,10/7/83,8.898116,8.917977,1718746,9.096734,9.076872,3.274482 +Honeywell International Inc.,HON,10/10/83,8.957701,9.096734,363762,9.096734,9.05701,3.2673197 +Honeywell International Inc.,HON,10/11/83,8.917977,9.05701,487744,9.05701,8.917977,3.217161 +Honeywell International Inc.,HON,10/12/83,8.818668,8.878254,615501,8.937839,8.818668,3.1813376 +Honeywell International Inc.,HON,10/13/83,8.739221,8.858392,1126531,8.917977,8.778944,3.167006 +Honeywell International Inc.,HON,10/14/83,8.778944,8.778944,723749,8.818668,8.818668,3.1813376 +Honeywell International Inc.,HON,10/17/83,8.818668,8.818668,1106392,8.898116,8.898116,3.209997 +Honeywell International Inc.,HON,10/18/83,8.858392,8.937839,824444,8.957701,8.898116,3.209997 +Honeywell International Inc.,HON,10/19/83,8.759083,8.917977,1282609,8.917977,8.917977,3.217161 +Honeywell International Inc.,HON,10/20/83,8.83853,8.878254,203908,8.937839,8.858392,3.1956642 +Honeywell International Inc.,HON,10/21/83,8.798806,8.798806,1532459,9.136458,9.116596,3.288814 +Honeywell International Inc.,HON,10/24/83,8.997425,8.997425,678436,9.116596,9.05701,3.2673197 +Honeywell International Inc.,HON,10/25/83,9.017287,9.017287,205796,9.116596,9.05701,3.2673197 +Honeywell International Inc.,HON,10/26/83,8.937839,9.037149,499701,9.076872,8.977563,3.2386596 +Honeywell International Inc.,HON,10/27/83,8.898116,8.957701,758992,8.997425,8.937839,3.2243278 +Honeywell International Inc.,HON,10/28/83,8.898116,8.957701,100695,8.997425,8.898116,3.209997 +Honeywell International Inc.,HON,10/31/83,8.759083,8.878254,743888,8.898116,8.798806,3.174171 +Honeywell International Inc.,HON,11/1/83,8.699497,8.778944,905630,8.818668,8.778944,3.167006 +Honeywell International Inc.,HON,11/2/83,8.798806,8.798806,752699,8.957701,8.917977,3.217161 +Honeywell International Inc.,HON,11/3/83,8.818668,8.818668,509771,8.898116,8.878254,3.2374432 +Honeywell International Inc.,HON,11/4/83,8.858392,8.878254,354322,8.898116,8.878254,3.2374432 +Honeywell International Inc.,HON,11/7/83,8.83853,8.858392,454388,8.898116,8.858392,3.2301972 +Honeywell International Inc.,HON,11/8/83,8.818668,8.858392,478933,8.878254,8.818668,3.2157154 +Honeywell International Inc.,HON,11/9/83,8.818668,8.818668,802417,8.977563,8.937839,3.2591705 +Honeywell International Inc.,HON,11/10/83,8.898116,8.997425,456276,9.037149,8.917977,3.2519264 +Honeywell International Inc.,HON,11/11/83,8.898116,8.937839,601026,8.977563,8.937839,3.2591705 +Honeywell International Inc.,HON,11/14/83,8.937839,8.977563,949055,9.116596,9.05701,3.3026273 +Honeywell International Inc.,HON,11/15/83,8.917977,9.017287,500331,9.116596,8.917977,3.2519264 +Honeywell International Inc.,HON,11/16/83,8.818668,8.898116,735077,8.937839,8.818668,3.2157154 +Honeywell International Inc.,HON,11/17/83,8.818668,8.858392,480821,8.898116,8.858392,3.2301972 +Honeywell International Inc.,HON,11/18/83,8.699497,8.83853,327890,8.878254,8.759083,3.1939867 +Honeywell International Inc.,HON,11/21/83,8.719359,8.778944,860317,8.818668,8.798806,3.2084715 +Honeywell International Inc.,HON,11/22/83,8.759083,8.759083,419145,8.83853,8.798806,3.2084715 +Honeywell International Inc.,HON,11/23/83,8.759083,8.83853,478304,8.858392,8.778944,3.2012296 +Honeywell International Inc.,HON,11/25/83,8.759083,8.759083,294534,8.798806,8.778944,3.2012296 +Honeywell International Inc.,HON,11/28/83,8.699497,8.778944,415998,8.798806,8.699497,3.1722589 +Honeywell International Inc.,HON,11/29/83,8.580326,8.699497,1157998,8.719359,8.639911,3.150532 +Honeywell International Inc.,HON,11/30/83,8.620049,8.679635,1466378,8.759083,8.659773,3.157771 +Honeywell International Inc.,HON,12/1/83,8.659773,8.659773,442431,8.739221,8.679635,3.1650157 +Honeywell International Inc.,HON,12/2/83,8.560464,8.699497,653891,8.719359,8.580326,3.128803 +Honeywell International Inc.,HON,12/5/83,8.481016,8.500878,784166,8.580326,8.560464,3.1215599 +Honeywell International Inc.,HON,12/6/83,8.500878,8.580326,834514,8.580326,8.52074,3.1070747 +Honeywell International Inc.,HON,12/7/83,8.500878,8.52074,260550,8.540602,8.52074,3.1070747 +Honeywell International Inc.,HON,12/8/83,8.381707,8.500878,948426,8.540602,8.421431,3.070862 +Honeywell International Inc.,HON,12/9/83,8.30226,8.421431,686617,8.421431,8.361845,3.049134 +Honeywell International Inc.,HON,12/12/83,8.222812,8.381707,808081,8.381707,8.262536,3.012921 +Honeywell International Inc.,HON,12/13/83,8.20295,8.222812,264326,8.262536,8.222812,2.9984367 +Honeywell International Inc.,HON,12/14/83,8.242674,8.262536,2434313,8.30226,8.282398,3.0201633 +Honeywell International Inc.,HON,12/15/83,8.242674,8.262536,361245,8.30226,8.282398,3.0201633 +Honeywell International Inc.,HON,12/16/83,8.282398,8.30226,1511691,8.381707,8.361845,3.049134 +Honeywell International Inc.,HON,12/19/83,8.361845,8.381707,486485,8.441293,8.421431,3.070862 +Honeywell International Inc.,HON,12/20/83,8.381707,8.421431,1572108,8.481016,8.481016,3.0925899 +Honeywell International Inc.,HON,12/21/83,8.421431,8.481016,1803708,8.639911,8.52074,3.1070747 +Honeywell International Inc.,HON,12/22/83,8.481016,8.52074,1241701,8.739221,8.659773,3.157771 +Honeywell International Inc.,HON,12/23/83,8.600188,8.620049,491520,8.778944,8.679635,3.1650157 +Honeywell International Inc.,HON,12/27/83,8.620049,8.659773,658297,8.83853,8.83853,3.2229576 +Honeywell International Inc.,HON,12/28/83,8.818668,8.898116,453130,8.917977,8.878254,3.2374432 +Honeywell International Inc.,HON,12/29/83,8.818668,8.858392,306492,8.917977,8.858392,3.2301972 +Honeywell International Inc.,HON,12/30/83,8.818668,8.83853,176217,8.878254,8.858392,3.2301972 +Honeywell International Inc.,HON,1/3/84,8.818668,8.858392,809340,8.858392,8.83853,3.2229576 +Honeywell International Inc.,HON,1/4/84,8.639911,8.699497,1467007,8.759083,8.759083,3.1939867 +Honeywell International Inc.,HON,1/5/84,8.759083,8.759083,954719,8.937839,8.83853,3.2229576 +Honeywell International Inc.,HON,1/6/84,8.620049,8.83853,818780,8.83853,8.659773,3.157771 +Honeywell International Inc.,HON,1/9/84,8.620049,8.699497,1010731,8.719359,8.620049,3.1432874 +Honeywell International Inc.,HON,1/10/84,8.580326,8.580326,1043457,8.759083,8.719359,3.1795025 +Honeywell International Inc.,HON,1/11/84,8.699497,8.719359,261179,8.759083,8.719359,3.1795025 +Honeywell International Inc.,HON,1/12/84,8.699497,8.739221,453759,8.739221,8.719359,3.1795025 +Honeywell International Inc.,HON,1/13/84,8.679635,8.719359,1317852,8.818668,8.719359,3.1795025 +Honeywell International Inc.,HON,1/16/84,8.600188,8.679635,476415,8.679635,8.679635,3.1650157 +Honeywell International Inc.,HON,1/17/84,8.639911,8.699497,684729,8.699497,8.659773,3.157771 +Honeywell International Inc.,HON,1/18/84,8.620049,8.659773,1125901,8.719359,8.659773,3.157771 +Honeywell International Inc.,HON,1/19/84,8.620049,8.639911,622424,8.659773,8.639911,3.150532 +Honeywell International Inc.,HON,1/20/84,8.540602,8.620049,1071777,8.659773,8.620049,3.1432874 +Honeywell International Inc.,HON,1/23/84,8.540602,8.580326,459423,8.620049,8.560464,3.1215599 +Honeywell International Inc.,HON,1/24/84,8.500878,8.540602,526763,8.560464,8.500878,3.0998325 +Honeywell International Inc.,HON,1/25/84,8.540602,8.560464,1433652,8.719359,8.580326,3.128803 +Honeywell International Inc.,HON,1/26/84,8.500878,8.620049,1067372,8.659773,8.500878,3.0998325 +Honeywell International Inc.,HON,1/27/84,8.500878,8.500878,998773,8.620049,8.580326,3.128803 +Honeywell International Inc.,HON,1/30/84,8.341983,8.560464,1494699,8.560464,8.341983,3.0418923 +Honeywell International Inc.,HON,1/31/84,8.222812,8.30226,1054156,8.401569,8.361845,3.049134 +Honeywell International Inc.,HON,2/1/84,8.322121,8.381707,799900,8.381707,8.361845,3.049134 +Honeywell International Inc.,HON,2/2/84,8.381707,8.401569,1390856,8.580326,8.421431,3.070862 +Honeywell International Inc.,HON,2/3/84,8.024193,8.381707,747664,8.401569,8.143365,2.969466 +Honeywell International Inc.,HON,2/6/84,8.044055,8.044055,670254,8.163227,8.143365,2.969466 +Honeywell International Inc.,HON,2/7/84,8.143365,8.262536,793606,8.341983,8.322121,3.03465 +Honeywell International Inc.,HON,2/8/84,8.262536,8.361845,643822,8.421431,8.30226,3.027408 +Honeywell International Inc.,HON,2/9/84,8.024193,8.262536,802417,8.282398,8.123503,2.962223 +Honeywell International Inc.,HON,2/10/84,7.98447,8.004332,706756,8.103641,8.083779,2.9827456 +Honeywell International Inc.,HON,2/13/84,7.944746,8.063917,426068,8.103641,7.98447,2.9461021 +Honeywell International Inc.,HON,2/14/84,7.98447,8.024193,911294,8.083779,8.024193,2.9607582 +Honeywell International Inc.,HON,2/15/84,7.88516,8.004332,577740,8.024193,7.88516,2.9094577 +Honeywell International Inc.,HON,2/16/84,7.587232,7.805713,1172473,7.825575,7.66668,2.828844 +Honeywell International Inc.,HON,2/17/84,7.547509,7.66668,1387710,7.785851,7.626956,2.8141873 +Honeywell International Inc.,HON,2/21/84,7.626956,7.706404,1540011,7.746127,7.626956,2.8141873 +Honeywell International Inc.,HON,2/22/84,7.587232,7.626956,1080588,7.706404,7.626956,2.8141873 +Honeywell International Inc.,HON,2/23/84,7.607094,7.646818,479562,7.686542,7.686542,2.8361726 +Honeywell International Inc.,HON,2/24/84,7.686542,7.706404,359357,7.865299,7.865299,2.9021316 +Honeywell International Inc.,HON,2/27/84,7.785851,7.865299,796753,7.905022,7.905022,2.9167874 +Honeywell International Inc.,HON,2/28/84,7.626956,7.944746,2251803,7.944746,7.746127,2.858159 +Honeywell International Inc.,HON,2/29/84,7.706404,7.746127,906889,7.825575,7.706404,2.8435023 +Honeywell International Inc.,HON,3/1/84,7.646818,7.66668,819409,7.726266,7.706404,2.8435023 +Honeywell International Inc.,HON,3/2/84,7.765989,7.785851,1259323,7.865299,7.785851,2.872815 +Honeywell International Inc.,HON,3/5/84,7.626956,7.746127,1609240,7.746127,7.646818,2.8215141 +Honeywell International Inc.,HON,3/6/84,7.626956,7.686542,1190095,7.726266,7.686542,2.8361726 +Honeywell International Inc.,HON,3/7/84,7.587232,7.686542,721861,7.686542,7.626956,2.8141873 +Honeywell International Inc.,HON,3/8/84,7.607094,7.607094,1622456,7.726266,7.706404,2.8435023 +Honeywell International Inc.,HON,3/9/84,7.706404,7.726266,378237,7.765989,7.726266,2.8508296 +Honeywell International Inc.,HON,3/12/84,7.746127,7.746127,689764,7.805713,7.785851,2.872815 +Honeywell International Inc.,HON,3/13/84,7.765989,7.825575,756475,7.865299,7.825575,2.887473 +Honeywell International Inc.,HON,3/14/84,7.785851,7.785851,531798,7.88516,7.845437,2.8948016 +Honeywell International Inc.,HON,3/15/84,7.88516,7.88516,213349,8.024193,7.964608,2.938775 +Honeywell International Inc.,HON,3/16/84,8.044055,8.044055,324114,8.183088,8.163227,3.0120597 +Honeywell International Inc.,HON,3/19/84,8.063917,8.123503,398376,8.183088,8.163227,3.0120597 +Honeywell International Inc.,HON,3/20/84,8.183088,8.183088,713679,8.361845,8.30226,3.0633607 +Honeywell International Inc.,HON,3/21/84,8.30226,8.322121,684100,8.381707,8.381707,3.0926733 +Honeywell International Inc.,HON,3/22/84,8.262536,8.401569,1049750,8.401569,8.322121,3.0706875 +Honeywell International Inc.,HON,3/23/84,8.163227,8.262536,396488,8.282398,8.163227,3.0120597 +Honeywell International Inc.,HON,3/26/84,8.103641,8.123503,455018,8.143365,8.103641,2.9900734 +Honeywell International Inc.,HON,3/27/84,8.083779,8.123503,385160,8.163227,8.103641,2.9900734 +Honeywell International Inc.,HON,3/28/84,8.024193,8.063917,429214,8.183088,8.183088,3.019389 +Honeywell International Inc.,HON,3/29/84,8.183088,8.183088,604802,8.30226,8.262536,3.0487022 +Honeywell International Inc.,HON,3/30/84,8.163227,8.222812,616130,8.222812,8.183088,3.019389 +Honeywell International Inc.,HON,4/2/84,8.044055,8.163227,1246107,8.242674,8.083779,2.9827456 +Honeywell International Inc.,HON,4/3/84,7.98447,8.083779,299569,8.083779,8.063917,2.975415 +Honeywell International Inc.,HON,4/4/84,8.044055,8.044055,227194,8.123503,8.083779,2.9827456 +Honeywell International Inc.,HON,4/5/84,7.944746,8.063917,643822,8.123503,7.944746,2.9314451 +Honeywell International Inc.,HON,4/6/84,7.785851,7.964608,205796,7.964608,7.865299,2.9021316 +Honeywell International Inc.,HON,4/9/84,7.865299,7.865299,516064,7.924884,7.865299,2.9021316 +Honeywell International Inc.,HON,4/10/84,7.88516,7.905022,527393,7.98447,7.964608,2.938775 +Honeywell International Inc.,HON,4/11/84,7.88516,7.98447,792348,7.98447,7.88516,2.9094577 +Honeywell International Inc.,HON,4/12/84,7.865299,7.905022,840178,8.103641,8.103641,2.9900734 +Honeywell International Inc.,HON,4/13/84,7.98447,8.143365,1611757,8.222812,7.98447,2.9461021 +Honeywell International Inc.,HON,4/16/84,7.98447,8.004332,757733,8.083779,8.024193,2.9607582 +Honeywell International Inc.,HON,4/17/84,8.024193,8.044055,646339,8.123503,8.063917,2.975415 +Honeywell International Inc.,HON,4/18/84,8.024193,8.024193,892414,8.103641,8.024193,2.9607582 +Honeywell International Inc.,HON,4/19/84,8.004332,8.024193,244187,8.083779,8.024193,2.9607582 +Honeywell International Inc.,HON,4/23/84,8.024193,8.044055,215866,8.143365,8.024193,2.9607582 +Honeywell International Inc.,HON,4/24/84,8.004332,8.024193,916329,8.143365,8.143365,3.0047314 +Honeywell International Inc.,HON,4/25/84,8.123503,8.143365,198874,8.20295,8.183088,3.019389 +Honeywell International Inc.,HON,4/26/84,8.20295,8.222812,348658,8.341983,8.322121,3.0706875 +Honeywell International Inc.,HON,4/27/84,8.341983,8.361845,554454,8.401569,8.401569,3.1000028 +Honeywell International Inc.,HON,4/30/84,8.361845,8.381707,675918,8.500878,8.481016,3.1293173 +Honeywell International Inc.,HON,5/1/84,8.500878,8.500878,675289,8.600188,8.560464,3.1586313 +Honeywell International Inc.,HON,5/2/84,8.461155,8.600188,1270022,8.639911,8.540602,3.151303 +Honeywell International Inc.,HON,5/3/84,8.421431,8.540602,837031,8.560464,8.461155,3.1219873 +Honeywell International Inc.,HON,5/4/84,8.262536,8.381707,1241072,8.381707,8.282398,3.0820749 +Honeywell International Inc.,HON,5/7/84,8.262536,8.262536,567671,8.361845,8.322121,3.096859 +Honeywell International Inc.,HON,5/8/84,8.322121,8.361845,317820,8.461155,8.421431,3.1338143 +Honeywell International Inc.,HON,5/9/84,8.282398,8.441293,494667,8.461155,8.30226,3.0894675 +Honeywell International Inc.,HON,5/10/84,8.262536,8.30226,420404,8.381707,8.322121,3.096859 +Honeywell International Inc.,HON,5/11/84,8.183088,8.222812,928286,8.30226,8.242674,3.0672934 +Honeywell International Inc.,HON,5/14/84,8.083779,8.262536,251739,8.262536,8.103641,3.0155568 +Honeywell International Inc.,HON,5/15/84,8.063917,8.143365,465717,8.163227,8.123503,3.022948 +Honeywell International Inc.,HON,5/16/84,8.143365,8.143365,356210,8.222812,8.163227,3.0377293 +Honeywell International Inc.,HON,5/17/84,8.103641,8.163227,325372,8.163227,8.143365,3.0303388 +Honeywell International Inc.,HON,5/18/84,8.123503,8.143365,704239,8.20295,8.20295,3.0525105 +Honeywell International Inc.,HON,5/21/84,8.103641,8.20295,366280,8.20295,8.103641,3.0155568 +Honeywell International Inc.,HON,5/22/84,7.944746,8.103641,408446,8.103641,8.044055,2.9933836 +Honeywell International Inc.,HON,5/23/84,7.88516,8.044055,442431,8.083779,7.944746,2.9564266 +Honeywell International Inc.,HON,5/24/84,7.765989,7.944746,768432,7.964608,7.805713,2.9046898 +Honeywell International Inc.,HON,5/25/84,7.785851,7.785851,307751,7.865299,7.805713,2.9046898 +Honeywell International Inc.,HON,5/29/84,7.805713,7.845437,285723,7.964608,7.944746,2.9564266 +Honeywell International Inc.,HON,5/30/84,7.835506,7.835506,552147,8.044055,7.924884,2.9490366 +Honeywell International Inc.,HON,5/31/84,7.895091,7.98447,389775,8.014263,7.954677,2.9601228 +Honeywell International Inc.,HON,6/1/84,7.626956,7.98447,697736,8.103641,8.103641,3.0155568 +Honeywell International Inc.,HON,6/4/84,8.014263,8.103641,353693,8.193019,8.073848,3.0044687 +Honeywell International Inc.,HON,6/5/84,7.924884,8.044055,419984,8.044055,7.954677,2.9601228 +Honeywell International Inc.,HON,6/6/84,7.924884,7.954677,431732,8.103641,8.073848,3.0044687 +Honeywell International Inc.,HON,6/7/84,8.014263,8.073848,524875,8.193019,8.133434,3.026643 +Honeywell International Inc.,HON,6/8/84,8.103641,8.163227,492149,8.163227,8.103641,3.0155568 +Honeywell International Inc.,HON,6/11/84,8.014263,8.133434,379286,8.163227,8.044055,2.9933836 +Honeywell International Inc.,HON,6/12/84,7.895091,8.044055,1145831,8.044055,7.954677,2.9601228 +Honeywell International Inc.,HON,6/13/84,7.865299,7.98447,797592,8.014263,7.924884,2.9490366 +Honeywell International Inc.,HON,6/14/84,7.865299,7.98447,271039,7.98447,7.865299,2.9268649 +Honeywell International Inc.,HON,6/15/84,7.448199,7.924884,1460924,7.954677,7.507785,2.793823 +Honeywell International Inc.,HON,6/18/84,7.418407,7.448199,891994,7.686542,7.686542,2.8603442 +Honeywell International Inc.,HON,6/19/84,7.626956,7.686542,470751,7.746127,7.716335,2.8714309 +Honeywell International Inc.,HON,6/20/84,7.448199,7.626956,514386,7.686542,7.656749,2.8492572 +Honeywell International Inc.,HON,6/21/84,7.448199,7.626956,565153,7.656749,7.507785,2.793823 +Honeywell International Inc.,HON,6/22/84,7.477992,7.507785,393132,7.597163,7.567371,2.8159974 +Honeywell International Inc.,HON,6/25/84,7.597163,7.597163,260130,7.746127,7.746127,2.8825157 +Honeywell International Inc.,HON,6/26/84,7.597163,7.686542,243347,7.686542,7.656749,2.8492572 +Honeywell International Inc.,HON,6/27/84,7.418407,7.626956,278171,7.626956,7.448199,2.7716508 +Honeywell International Inc.,HON,6/28/84,7.418407,7.477992,420404,7.507785,7.418407,2.7605643 +Honeywell International Inc.,HON,6/29/84,7.448199,7.477992,376349,7.686542,7.537578,2.8049111 +Honeywell International Inc.,HON,7/2/84,7.507785,7.537578,634382,7.626956,7.537578,2.8049111 +Honeywell International Inc.,HON,7/3/84,7.448199,7.567371,180413,7.567371,7.507785,2.793823 +Honeywell International Inc.,HON,7/5/84,7.418407,7.477992,307541,7.507785,7.477992,2.7827382 +Honeywell International Inc.,HON,7/6/84,7.388614,7.448199,1110587,7.567371,7.507785,2.793823 +Honeywell International Inc.,HON,7/9/84,7.507785,7.567371,218174,7.716335,7.686542,2.8603442 +Honeywell International Inc.,HON,7/10/84,7.567371,7.716335,755636,7.716335,7.597163,2.827083 +Honeywell International Inc.,HON,7/11/84,7.329028,7.537578,284884,7.567371,7.329028,2.727305 +Honeywell International Inc.,HON,7/12/84,6.971515,7.358821,622634,7.388614,7.120479,2.6497 +Honeywell International Inc.,HON,7/13/84,7.150271,7.150271,758992,7.23965,7.150271,2.6607835 +Honeywell International Inc.,HON,7/16/84,7.120479,7.180064,756055,7.23965,7.180064,2.671871 +Honeywell International Inc.,HON,7/17/84,7.150271,7.209857,653681,7.23965,7.209857,2.6829581 +Honeywell International Inc.,HON,7/18/84,7.120479,7.150271,395649,7.180064,7.180064,2.671871 +Honeywell International Inc.,HON,7/19/84,7.090686,7.150271,322645,7.150271,7.120479,2.6497 +Honeywell International Inc.,HON,7/20/84,7.001307,7.090686,1158837,7.120479,7.0311,2.6164389 +Honeywell International Inc.,HON,7/23/84,7.001307,7.090686,585712,7.269443,7.150271,2.6607835 +Honeywell International Inc.,HON,7/24/84,7.150271,7.150271,610047,7.23965,7.150271,2.6607835 +Honeywell International Inc.,HON,7/25/84,6.852343,7.060893,631025,7.150271,6.882136,2.5610054 +Honeywell International Inc.,HON,7/26/84,6.852343,6.882136,869338,7.001307,6.971515,2.5942643 +Honeywell International Inc.,HON,7/27/84,6.941722,6.971515,633962,7.150271,7.060893,2.6275256 +Honeywell International Inc.,HON,7/30/84,7.0311,7.090686,445577,7.150271,7.060893,2.6275256 +Honeywell International Inc.,HON,7/31/84,6.852343,7.060893,613403,7.090686,6.852343,2.5499182 +Honeywell International Inc.,HON,8/1/84,6.733172,6.911929,928496,6.911929,6.882136,2.5610054 +Honeywell International Inc.,HON,8/2/84,7.060893,7.060893,1631267,7.626956,7.507785,2.793823 +Honeywell International Inc.,HON,8/3/84,7.567371,7.686542,2110409,7.895091,7.805713,2.9046898 +Honeywell International Inc.,HON,8/6/84,7.805713,7.805713,1189046,7.98447,7.865299,2.9676397 +Honeywell International Inc.,HON,8/7/84,7.716335,7.77592,1156320,7.98447,7.835506,2.9563978 +Honeywell International Inc.,HON,8/8/84,7.746127,7.805713,2430118,7.98447,7.746127,2.9226725 +Honeywell International Inc.,HON,8/9/84,7.686542,7.686542,687666,8.133434,8.103641,3.0575676 +Honeywell International Inc.,HON,8/10/84,7.98447,8.222812,976746,8.341983,8.014263,3.0238433 +Honeywell International Inc.,HON,8/13/84,7.98447,8.044055,499282,8.133434,8.103641,3.0575676 +Honeywell International Inc.,HON,8/14/84,8.014263,8.103641,232439,8.103641,8.073848,3.0463252 +Honeywell International Inc.,HON,8/15/84,7.507785,8.014263,757733,8.044055,7.626956,2.8777103 +Honeywell International Inc.,HON,8/16/84,7.656749,7.686542,247543,7.77592,7.746127,2.9226725 +Honeywell International Inc.,HON,8/17/84,7.746127,7.835506,331036,7.835506,7.77592,2.9339166 +Honeywell International Inc.,HON,8/20/84,7.686542,7.716335,263067,7.805713,7.805713,2.9451559 +Honeywell International Inc.,HON,8/21/84,7.77592,7.77592,986396,8.133434,8.014263,3.0238433 +Honeywell International Inc.,HON,8/22/84,8.044055,8.103641,784586,8.222812,8.103641,3.0575676 +Honeywell International Inc.,HON,8/23/84,8.073848,8.163227,500121,8.193019,8.103641,3.0575676 +Honeywell International Inc.,HON,8/24/84,8.044055,8.103641,230760,8.193019,8.133434,3.0688078 +Honeywell International Inc.,HON,8/27/84,7.98447,8.014263,225306,8.073848,8.073848,3.0463252 +Honeywell International Inc.,HON,8/28/84,8.014263,8.044055,155239,8.103641,8.103641,3.0575676 +Honeywell International Inc.,HON,8/29/84,7.98447,8.163227,300828,8.163227,7.98447,3.0126026 +Honeywell International Inc.,HON,8/30/84,8.014263,8.014263,425019,8.133434,8.044055,3.0350854 +Honeywell International Inc.,HON,8/31/84,8.014263,8.014263,170343,8.103641,8.103641,3.0575676 +Honeywell International Inc.,HON,9/4/84,7.954677,8.044055,261808,8.044055,7.954677,3.0013614 +Honeywell International Inc.,HON,9/5/84,7.716335,7.895091,279010,7.895091,7.746127,2.9226725 +Honeywell International Inc.,HON,9/6/84,7.77592,7.77592,383902,7.924884,7.865299,2.9676397 +Honeywell International Inc.,HON,9/7/84,7.924884,7.98447,983040,8.044055,8.014263,3.0238433 +Honeywell International Inc.,HON,9/10/84,7.865299,7.98447,317191,8.014263,7.954677,3.0013614 +Honeywell International Inc.,HON,9/11/84,7.954677,8.014263,766125,8.073848,7.98447,3.0126026 +Honeywell International Inc.,HON,9/12/84,7.954677,8.014263,280269,8.103641,8.103641,3.0575676 +Honeywell International Inc.,HON,9/13/84,8.133434,8.163227,1031709,8.461155,8.401569,3.1699796 +Honeywell International Inc.,HON,9/14/84,8.371776,8.52074,855912,8.52074,8.52074,3.2149408 +Honeywell International Inc.,HON,9/17/84,8.431362,8.461155,1001500,8.699497,8.699497,3.2823887 +Honeywell International Inc.,HON,9/18/84,8.490947,8.639911,1294356,8.699497,8.490947,3.2037015 +Honeywell International Inc.,HON,9/19/84,8.371776,8.490947,1404282,8.550533,8.401569,3.1699796 +Honeywell International Inc.,HON,9/20/84,8.282398,8.401569,1821329,8.490947,8.431362,3.1812193 +Honeywell International Inc.,HON,9/21/84,8.222812,8.371776,1200794,8.52074,8.312191,3.136254 +Honeywell International Inc.,HON,9/24/84,8.252605,8.312191,369636,8.401569,8.371776,3.158735 +Honeywell International Inc.,HON,9/25/84,8.282398,8.312191,694799,8.490947,8.431362,3.1812193 +Honeywell International Inc.,HON,9/26/84,8.401569,8.401569,427117,8.610119,8.52074,3.2149408 +Honeywell International Inc.,HON,9/27/84,8.431362,8.52074,322645,8.639911,8.461155,3.1924586 +Honeywell International Inc.,HON,9/28/84,8.341983,8.431362,493827,8.431362,8.401569,3.1699796 +Honeywell International Inc.,HON,10/1/84,8.371776,8.431362,502219,8.52074,8.490947,3.2037015 +Honeywell International Inc.,HON,10/2/84,8.461155,8.461155,630186,8.550533,8.52074,3.2149408 +Honeywell International Inc.,HON,10/3/84,8.490947,8.52074,946957,8.580326,8.550533,3.2261825 +Honeywell International Inc.,HON,10/4/84,8.490947,8.490947,610047,8.610119,8.550533,3.2261825 +Honeywell International Inc.,HON,10/5/84,8.580326,8.639911,991431,8.669704,8.639911,3.2599077 +Honeywell International Inc.,HON,10/8/84,8.52074,8.639911,223628,8.639911,8.550533,3.2261825 +Honeywell International Inc.,HON,10/9/84,8.461155,8.550533,292856,8.580326,8.490947,3.2037015 +Honeywell International Inc.,HON,10/10/84,8.490947,8.550533,687247,8.639911,8.639911,3.2599077 +Honeywell International Inc.,HON,10/11/84,8.580326,8.669704,1058561,8.848461,8.818668,3.3273537 +Honeywell International Inc.,HON,10/12/84,8.72929,8.818668,1809582,8.848461,8.759083,3.3048706 +Honeywell International Inc.,HON,10/15/84,8.72929,8.818668,905001,8.908046,8.759083,3.3048706 +Honeywell International Inc.,HON,10/16/84,8.52074,8.699497,636899,8.788875,8.580326,3.2374244 +Honeywell International Inc.,HON,10/17/84,8.312191,8.431362,1138698,8.550533,8.341983,3.1474957 +Honeywell International Inc.,HON,10/18/84,8.073848,8.282398,2305926,8.401569,8.401569,3.1699796 +Honeywell International Inc.,HON,10/19/84,8.193019,8.431362,2670108,8.490947,8.252605,3.1137733 +Honeywell International Inc.,HON,10/22/84,8.133434,8.222812,438025,8.282398,8.133434,3.0688078 +Honeywell International Inc.,HON,10/23/84,8.014263,8.193019,585292,8.193019,8.103641,3.0575676 +Honeywell International Inc.,HON,10/24/84,8.044055,8.073848,1084155,8.163227,8.133434,3.0688078 +Honeywell International Inc.,HON,10/25/84,8.133434,8.163227,1110168,8.341983,8.252605,3.1137733 +Honeywell International Inc.,HON,10/26/84,8.044055,8.222812,858849,8.252605,8.103641,3.0575676 +Honeywell International Inc.,HON,10/29/84,8.014263,8.044055,537462,8.133434,8.103641,3.0575676 +Honeywell International Inc.,HON,10/30/84,7.98447,8.103641,1019122,8.103641,8.103641,3.0575676 +Honeywell International Inc.,HON,10/31/84,7.746127,8.103641,837870,8.103641,7.835506,2.9563978 +Honeywell International Inc.,HON,11/1/84,7.924884,7.924884,1995868,8.222812,8.193019,3.091289 +Honeywell International Inc.,HON,11/2/84,8.103641,8.103641,1211702,8.282398,8.222812,3.1436818 +Honeywell International Inc.,HON,11/5/84,8.222812,8.222812,2420048,8.639911,8.610119,3.2917566 +Honeywell International Inc.,HON,11/6/84,8.401569,8.490947,915070,8.52074,8.461155,3.2348032 +Honeywell International Inc.,HON,11/7/84,8.222812,8.401569,505995,8.461155,8.312191,3.1778538 +Honeywell International Inc.,HON,11/8/84,8.252605,8.341983,468234,8.341983,8.312191,3.1778538 +Honeywell International Inc.,HON,11/9/84,8.341983,8.341983,642773,8.461155,8.341983,3.1892443 +Honeywell International Inc.,HON,11/12/84,8.312191,8.401569,294534,8.401569,8.312191,3.1778538 +Honeywell International Inc.,HON,11/13/84,8.103641,8.341983,1240652,8.371776,8.163227,3.1209035 +Honeywell International Inc.,HON,11/14/84,8.103641,8.133434,461521,8.193019,8.163227,3.1209035 +Honeywell International Inc.,HON,11/15/84,8.103641,8.103641,788362,8.163227,8.133434,3.109513 +Honeywell International Inc.,HON,11/16/84,8.103641,8.163227,227404,8.193019,8.193019,3.1322935 +Honeywell International Inc.,HON,11/19/84,8.044055,8.163227,217334,8.252605,8.073848,3.0867326 +Honeywell International Inc.,HON,11/20/84,8.073848,8.103641,495925,8.222812,8.133434,3.109513 +Honeywell International Inc.,HON,11/21/84,8.103641,8.103641,349078,8.282398,8.282398,3.1664624 +Honeywell International Inc.,HON,11/23/84,8.222812,8.222812,375091,8.341983,8.341983,3.1892443 +Honeywell International Inc.,HON,11/26/84,8.133434,8.341983,1027094,8.401569,8.341983,3.1892443 +Honeywell International Inc.,HON,11/27/84,8.282398,8.282398,976746,8.490947,8.401569,3.2120254 +Honeywell International Inc.,HON,11/28/84,8.371776,8.401569,404460,8.461155,8.371776,3.2006314 +Honeywell International Inc.,HON,11/29/84,8.252605,8.341983,336071,8.341983,8.312191,3.1778538 +Honeywell International Inc.,HON,11/30/84,8.222812,8.252605,349078,8.282398,8.282398,3.1664624 +Honeywell International Inc.,HON,12/3/84,8.252605,8.282398,820249,8.371776,8.341983,3.1892443 +Honeywell International Inc.,HON,12/4/84,8.312191,8.371776,838709,8.431362,8.371776,3.2006314 +Honeywell International Inc.,HON,12/5/84,8.371776,8.371776,1187787,8.461155,8.431362,3.2234163 +Honeywell International Inc.,HON,12/6/84,8.312191,8.401569,783327,8.401569,8.341983,3.1892443 +Honeywell International Inc.,HON,12/7/84,8.312191,8.341983,932272,8.401569,8.341983,3.1892443 +Honeywell International Inc.,HON,12/10/84,8.282398,8.401569,503477,8.401569,8.341983,3.1892443 +Honeywell International Inc.,HON,12/11/84,8.282398,8.341983,598719,8.341983,8.341983,3.1892443 +Honeywell International Inc.,HON,12/12/84,8.282398,8.312191,469912,8.401569,8.371776,3.2006314 +Honeywell International Inc.,HON,12/13/84,8.371776,8.371776,477464,8.431362,8.431362,3.2234163 +Honeywell International Inc.,HON,12/14/84,8.401569,8.401569,310897,8.52074,8.490947,3.2461963 +Honeywell International Inc.,HON,12/17/84,8.341983,8.461155,667947,8.461155,8.371776,3.2006314 +Honeywell International Inc.,HON,12/18/84,8.312191,8.371776,6763380,8.490947,8.490947,3.2461963 +Honeywell International Inc.,HON,12/19/84,8.312191,8.431362,1362745,8.461155,8.312191,3.1778538 +Honeywell International Inc.,HON,12/20/84,8.252605,8.282398,436347,8.371776,8.312191,3.1778538 +Honeywell International Inc.,HON,12/21/84,8.193019,8.341983,600397,8.461155,8.252605,3.1550746 +Honeywell International Inc.,HON,12/24/84,8.252605,8.312191,318030,8.371776,8.252605,3.1550746 +Honeywell International Inc.,HON,12/26/84,8.133434,8.282398,224047,8.282398,8.163227,3.1209035 +Honeywell International Inc.,HON,12/27/84,7.98447,8.163227,504736,8.163227,7.98447,3.0525622 +Honeywell International Inc.,HON,12/28/84,8.014263,8.044055,724588,8.073848,8.073848,3.0867326 +Honeywell International Inc.,HON,12/31/84,8.073848,8.103641,277752,8.222812,8.222812,3.1436818 +Honeywell International Inc.,HON,1/2/85,8.044055,8.222812,706966,8.252605,8.103641,3.0981233 +Honeywell International Inc.,HON,1/3/85,8.103641,8.103641,506834,8.222812,8.103641,3.0981233 +Honeywell International Inc.,HON,1/4/85,8.103641,8.103641,190902,8.163227,8.133434,3.109513 +Honeywell International Inc.,HON,1/7/85,8.163227,8.163227,489632,8.222812,8.222812,3.1436818 +Honeywell International Inc.,HON,1/8/85,8.193019,8.222812,1090029,8.282398,8.222812,3.1436818 +Honeywell International Inc.,HON,1/9/85,8.133434,8.282398,504317,8.282398,8.133434,3.109513 +Honeywell International Inc.,HON,1/10/85,8.133434,8.133434,1059400,8.431362,8.341983,3.1892443 +Honeywell International Inc.,HON,1/11/85,8.252605,8.312191,592845,8.341983,8.312191,3.1778538 +Honeywell International Inc.,HON,1/14/85,8.282398,8.282398,375091,8.341983,8.341983,3.1892443 +Honeywell International Inc.,HON,1/15/85,8.282398,8.371776,1905662,8.371776,8.341983,3.1892443 +Honeywell International Inc.,HON,1/16/85,8.222812,8.341983,786264,8.490947,8.431362,3.2234163 +Honeywell International Inc.,HON,1/17/85,8.371776,8.401569,980103,8.461155,8.431362,3.2234163 +Honeywell International Inc.,HON,1/18/85,8.371776,8.431362,741790,8.461155,8.401569,3.2120254 +Honeywell International Inc.,HON,1/21/85,8.312191,8.371776,1831819,8.550533,8.52074,3.257584 +Honeywell International Inc.,HON,1/22/85,8.610119,8.639911,1818812,8.818668,8.699497,3.3259263 +Honeywell International Inc.,HON,1/23/85,8.669704,8.699497,1221772,8.788875,8.788875,3.3600955 +Honeywell International Inc.,HON,1/24/85,8.818668,8.848461,878988,8.997425,8.848461,3.3828764 +Honeywell International Inc.,HON,1/25/85,8.818668,8.818668,1043457,9.027218,9.027218,3.4512196 +Honeywell International Inc.,HON,1/28/85,8.759083,9.05701,1414352,9.116596,8.878254,3.3942661 +Honeywell International Inc.,HON,1/29/85,8.848461,8.937839,875631,9.05701,9.027218,3.4512196 +Honeywell International Inc.,HON,1/30/85,9.116596,9.116596,2184672,9.354938,9.325146,3.565119 +Honeywell International Inc.,HON,1/31/85,9.176182,9.235767,1652245,9.325146,9.295353,3.553729 +Honeywell International Inc.,HON,2/1/85,9.05701,9.235767,648647,9.26556,9.116596,3.485389 +Honeywell International Inc.,HON,2/4/85,9.116596,9.116596,972970,9.205974,9.205974,3.5195582 +Honeywell International Inc.,HON,2/5/85,9.116596,9.176182,488373,9.235767,9.116596,3.485389 +Honeywell International Inc.,HON,2/6/85,9.116596,9.116596,548371,9.235767,9.205974,3.5195582 +Honeywell International Inc.,HON,2/7/85,9.26556,9.325146,843325,9.444317,9.384731,3.587901 +Honeywell International Inc.,HON,2/8/85,9.205974,9.325146,2072229,9.384731,9.295353,3.553729 +Honeywell International Inc.,HON,2/11/85,9.116596,9.295353,701092,9.325146,9.176182,3.5081687 +Honeywell International Inc.,HON,2/12/85,9.146389,9.205974,1194500,9.235767,9.205974,3.5195582 +Honeywell International Inc.,HON,2/13/85,9.205974,9.235767,1124433,9.47411,9.444317,3.6106777 +Honeywell International Inc.,HON,2/14/85,9.146389,9.354938,1059820,9.384731,9.235767,3.5715048 +Honeywell International Inc.,HON,2/15/85,9.176182,9.295353,611725,9.295353,9.205974,3.5599847 +Honeywell International Inc.,HON,2/19/85,9.116596,9.176182,625571,9.235767,9.205974,3.5599847 +Honeywell International Inc.,HON,2/20/85,9.26556,9.414524,1168907,9.414524,9.354938,3.6175911 +Honeywell International Inc.,HON,2/21/85,9.146389,9.354938,573125,9.354938,9.205974,3.5599847 +Honeywell International Inc.,HON,2/22/85,9.146389,9.205974,352434,9.205974,9.176182,3.5484657 +Honeywell International Inc.,HON,2/25/85,8.997425,9.05701,774516,9.086803,9.05701,3.502381 +Honeywell International Inc.,HON,2/26/85,9.027218,9.05701,502219,9.116596,9.086803,3.5139012 +Honeywell International Inc.,HON,2/27/85,9.05701,9.086803,941083,9.205974,9.176182,3.5484657 +Honeywell International Inc.,HON,2/28/85,9.146389,9.205974,306282,9.205974,9.205974,3.5599847 +Honeywell International Inc.,HON,3/1/85,9.176182,9.176182,1438267,9.47411,9.354938,3.6175911 +Honeywell International Inc.,HON,3/4/85,9.384731,9.414524,1152124,9.503902,9.384731,3.629113 +Honeywell International Inc.,HON,3/5/85,9.235767,9.414524,708225,9.444317,9.384731,3.629113 +Honeywell International Inc.,HON,3/6/85,9.384731,9.414524,1864964,9.563488,9.384731,3.629113 +Honeywell International Inc.,HON,3/7/85,9.116596,9.205974,1126111,9.384731,9.235767,3.5715048 +Honeywell International Inc.,HON,3/8/85,9.205974,9.205974,352015,9.325146,9.26556,3.5830286 +Honeywell International Inc.,HON,3/11/85,9.26556,9.26556,427956,9.325146,9.295353,3.59455 +Honeywell International Inc.,HON,3/12/85,9.295353,9.295353,930594,9.503902,9.503902,3.6751955 +Honeywell International Inc.,HON,3/13/85,9.384731,9.533695,921783,9.623074,9.384731,3.629113 +Honeywell International Inc.,HON,3/14/85,9.176182,9.384731,1077861,9.414524,9.205974,3.5599847 +Honeywell International Inc.,HON,3/15/85,9.05701,9.205974,1520082,9.205974,9.05701,3.502381 +Honeywell International Inc.,HON,3/18/85,9.05701,9.116596,798851,9.146389,9.086803,3.5139012 +Honeywell International Inc.,HON,3/19/85,9.027218,9.05701,823605,9.295353,9.26556,3.5830286 +Honeywell International Inc.,HON,3/20/85,9.146389,9.235767,638158,9.26556,9.205974,3.5599847 +Honeywell International Inc.,HON,3/21/85,9.176182,9.235767,558440,9.26556,9.235767,3.5715048 +Honeywell International Inc.,HON,3/22/85,9.176182,9.176182,454808,9.26556,9.205974,3.5599847 +Honeywell International Inc.,HON,3/25/85,9.116596,9.176182,501380,9.26556,9.116596,3.525423 +Honeywell International Inc.,HON,3/26/85,8.937839,9.086803,628088,9.116596,8.967632,3.4678187 +Honeywell International Inc.,HON,3/27/85,8.818668,8.908046,789201,8.937839,8.848461,3.421737 +Honeywell International Inc.,HON,3/28/85,8.788875,8.878254,830738,8.937839,8.878254,3.4332535 +Honeywell International Inc.,HON,3/29/85,8.878254,8.878254,1229744,9.116596,8.997425,3.4793406 +Honeywell International Inc.,HON,4/1/85,9.027218,9.05701,733399,9.176182,9.176182,3.5484657 +Honeywell International Inc.,HON,4/2/85,8.937839,9.176182,1233100,9.205974,8.967632,3.4678187 +Honeywell International Inc.,HON,4/3/85,8.699497,9.027218,781649,9.027218,8.72929,3.3756502 +Honeywell International Inc.,HON,4/4/85,8.52074,8.72929,614242,8.759083,8.669704,3.3526077 +Honeywell International Inc.,HON,4/8/85,8.908046,8.908046,3549516,9.533695,9.503902,3.6751955 +Honeywell International Inc.,HON,4/9/85,9.563488,9.652866,4216623,9.712452,9.623074,3.7212799 +Honeywell International Inc.,HON,4/10/85,9.593281,9.652866,2200196,9.80183,9.623074,3.7212799 +Honeywell International Inc.,HON,4/11/85,9.682659,9.742245,2786747,10.069966,10.069966,3.8940945 +Honeywell International Inc.,HON,4/12/85,9.980587,10.129551,1534347,10.21893,10.01038,3.8710523 +Honeywell International Inc.,HON,4/15/85,9.950794,10.040173,1365263,10.099758,10.040173,3.8825731 +Honeywell International Inc.,HON,4/16/85,9.921002,10.069966,1330859,10.159344,9.980587,3.8595338 +Honeywell International Inc.,HON,4/17/85,9.980587,9.980587,1573786,10.21893,10.21893,3.9517019 +Honeywell International Inc.,HON,4/18/85,10.129551,10.21893,2899610,10.278515,10.159344,3.928659 +Honeywell International Inc.,HON,4/19/85,10.159344,10.159344,1084574,10.248722,10.189137,3.9401789 +Honeywell International Inc.,HON,4/22/85,10.21893,10.248722,1216737,10.308308,10.278515,3.974742 +Honeywell International Inc.,HON,4/23/85,10.308308,10.308308,2422985,10.695614,10.636029,4.1129956 +Honeywell International Inc.,HON,4/24/85,10.665822,10.695614,2190127,10.725407,10.695614,4.1360354 +Honeywell International Inc.,HON,4/25/85,10.665822,10.695614,2976810,10.904164,10.904164,4.216681 +Honeywell International Inc.,HON,4/26/85,10.7552,10.933957,2817795,11.023335,10.7552,4.1590796 +Honeywell International Inc.,HON,4/29/85,10.487065,11.053128,4548079,11.082921,10.516858,4.066911 +Honeywell International Inc.,HON,4/30/85,10.278515,10.308308,3749228,10.606236,10.606236,4.1014714 +Honeywell International Inc.,HON,5/1/85,10.576443,10.606236,3037227,10.874371,10.784993,4.170601 +Honeywell International Inc.,HON,5/2/85,10.784993,10.814786,2874436,11.142506,10.844578,4.193639 +Honeywell International Inc.,HON,5/3/85,10.814786,10.904164,1433232,10.933957,10.904164,4.216681 +Honeywell International Inc.,HON,5/6/85,10.606236,10.814786,1064855,10.814786,10.606236,4.1422153 +Honeywell International Inc.,HON,5/7/85,10.606236,10.606236,1060659,10.725407,10.665822,4.165487 +Honeywell International Inc.,HON,5/8/85,10.636029,10.636029,1891397,10.7552,10.7552,4.200391 +Honeywell International Inc.,HON,5/9/85,10.576443,10.7552,519840,10.784993,10.636029,4.153852 +Honeywell International Inc.,HON,5/10/85,10.576443,10.695614,473688,10.695614,10.665822,4.165487 +Honeywell International Inc.,HON,5/13/85,10.54665,10.606236,527812,10.636029,10.636029,4.153852 +Honeywell International Inc.,HON,5/14/85,10.457272,10.665822,1075344,10.695614,10.457272,4.0840354 +Honeywell International Inc.,HON,5/15/85,9.533695,9.772038,4237601,10.01038,10.01038,3.9095037 +Honeywell International Inc.,HON,5/16/85,9.533695,9.533695,8756311,9.921002,9.772038,3.8164222 +Honeywell International Inc.,HON,5/17/85,9.772038,9.80183,3131629,10.069966,10.040173,3.9211404 +Honeywell International Inc.,HON,5/20/85,10.040173,10.129551,1774758,10.129551,10.099758,3.9444106 +Honeywell International Inc.,HON,5/21/85,9.980587,10.099758,1549452,10.099758,10.01038,3.9095037 +Honeywell International Inc.,HON,5/22/85,9.831623,9.980587,1237715,10.01038,9.861416,3.851331 +Honeywell International Inc.,HON,5/23/85,9.563488,9.831623,1929997,9.861416,9.593281,3.7466097 +Honeywell International Inc.,HON,5/24/85,9.593281,9.593281,1052268,9.682659,9.652866,3.7698822 +Honeywell International Inc.,HON,5/28/85,9.593281,9.682659,1043876,9.742245,9.652866,3.7698822 +Honeywell International Inc.,HON,5/29/85,9.623074,9.652866,1000242,9.712452,9.712452,3.7931514 +Honeywell International Inc.,HON,5/30/85,9.712452,9.742245,2132227,9.831623,9.831623,3.8396938 +Honeywell International Inc.,HON,5/31/85,9.742245,9.831623,1605673,9.950794,9.921002,3.8746016 +Honeywell International Inc.,HON,6/3/85,9.950794,10.069966,2057544,10.069966,10.040173,3.9211404 +Honeywell International Inc.,HON,6/4/85,9.980587,10.069966,1252820,10.069966,10.01038,3.9095037 +Honeywell International Inc.,HON,6/5/85,9.950794,10.01038,653681,10.01038,9.980587,3.8978727 +Honeywell International Inc.,HON,6/6/85,9.921002,9.980587,1043037,10.01038,10.01038,3.9095037 +Honeywell International Inc.,HON,6/7/85,9.921002,10.069966,498023,10.069966,10.01038,3.9095037 +Honeywell International Inc.,HON,6/10/85,9.891209,9.891209,1105972,10.040173,10.040173,3.9211404 +Honeywell International Inc.,HON,6/11/85,9.891209,10.040173,1896851,10.069966,9.980587,3.8978727 +Honeywell International Inc.,HON,6/12/85,9.980587,10.01038,880666,10.040173,10.01038,3.9095037 +Honeywell International Inc.,HON,6/13/85,9.921002,9.980587,1812099,10.01038,9.950794,3.886235 +Honeywell International Inc.,HON,6/14/85,9.950794,10.01038,633962,10.01038,9.980587,3.8978727 +Honeywell International Inc.,HON,6/17/85,9.921002,9.950794,956607,9.980587,9.980587,3.8978727 +Honeywell International Inc.,HON,6/18/85,9.891209,9.980587,1055205,9.980587,9.891209,3.8629634 +Honeywell International Inc.,HON,6/19/85,9.861416,9.921002,763607,9.950794,9.891209,3.8629634 +Honeywell International Inc.,HON,6/20/85,9.861416,9.891209,1366102,9.950794,9.950794,3.886235 +Honeywell International Inc.,HON,6/21/85,9.831623,9.921002,3680839,10.01038,9.921002,3.8746016 +Honeywell International Inc.,HON,6/24/85,9.861416,9.921002,1448337,9.980587,9.980587,3.8978727 +Honeywell International Inc.,HON,6/25/85,9.980587,10.01038,1238554,10.040173,10.040173,3.9211404 +Honeywell International Inc.,HON,6/26/85,10.01038,10.01038,1818812,10.129551,10.069966,3.9327774 +Honeywell International Inc.,HON,6/27/85,10.069966,10.129551,847520,10.159344,10.129551,3.9560483 +Honeywell International Inc.,HON,6/28/85,10.129551,10.159344,1025416,10.189137,10.159344,3.967684 +Honeywell International Inc.,HON,7/1/85,10.129551,10.189137,1029611,10.21893,10.21893,3.9909542 +Honeywell International Inc.,HON,7/2/85,10.159344,10.21893,798431,10.21893,10.21893,3.9909542 +Honeywell International Inc.,HON,7/3/85,10.189137,10.21893,896190,10.278515,10.21893,3.9909542 +Honeywell International Inc.,HON,7/5/85,10.21893,10.248722,3864189,10.487065,10.487065,4.095673 +Honeywell International Inc.,HON,7/8/85,10.248722,10.487065,1603156,10.487065,10.308308,4.0258617 +Honeywell International Inc.,HON,7/9/85,10.278515,10.278515,993948,10.397686,10.308308,4.0258617 +Honeywell International Inc.,HON,7/10/85,10.308308,10.338101,964998,10.457272,10.457272,4.0840354 +Honeywell International Inc.,HON,7/11/85,10.427479,10.457272,933111,10.487065,10.457272,4.0840354 +Honeywell International Inc.,HON,7/12/85,10.487065,10.516858,1603995,10.606236,10.576443,4.1305776 +Honeywell International Inc.,HON,7/15/85,10.54665,10.576443,1222611,10.636029,10.576443,4.1305776 +Honeywell International Inc.,HON,7/16/85,10.54665,10.576443,1195759,10.606236,10.606236,4.1422153 +Honeywell International Inc.,HON,7/17/85,10.636029,10.665822,2282011,10.7552,10.7552,4.200391 +Honeywell International Inc.,HON,7/18/85,10.695614,10.7552,2087333,10.7552,10.695614,4.1771193 +Honeywell International Inc.,HON,7/19/85,10.665822,10.725407,832416,10.725407,10.725407,4.1887546 +Honeywell International Inc.,HON,7/22/85,10.665822,10.725407,1768884,10.725407,10.695614,4.1771193 +Honeywell International Inc.,HON,7/23/85,10.665822,10.695614,1929577,10.874371,10.725407,4.1887546 +Honeywell International Inc.,HON,7/24/85,10.54665,10.725407,1058142,10.725407,10.576443,4.1305776 +Honeywell International Inc.,HON,7/25/85,10.576443,10.636029,836612,10.695614,10.695614,4.1771193 +Honeywell International Inc.,HON,7/26/85,10.636029,10.695614,775775,10.695614,10.695614,4.1771193 +Honeywell International Inc.,HON,7/29/85,10.606236,10.695614,540399,10.695614,10.665822,4.165487 +Honeywell International Inc.,HON,7/30/85,10.636029,10.665822,666688,10.665822,10.665822,4.165487 +Honeywell International Inc.,HON,7/31/85,10.606236,10.665822,768223,10.665822,10.636029,4.153852 +Honeywell International Inc.,HON,8/1/85,10.636029,10.636029,2833739,10.725407,10.695614,4.1771193 +Honeywell International Inc.,HON,8/2/85,10.636029,10.695614,2061740,10.7552,10.7552,4.200391 +Honeywell International Inc.,HON,8/5/85,10.576443,10.636029,1379528,10.636029,10.606236,4.1422153 +Honeywell International Inc.,HON,8/6/85,10.606236,10.636029,1409737,10.665822,10.606236,4.1422153 +Honeywell International Inc.,HON,8/7/85,10.487065,10.606236,802627,10.606236,10.516858,4.1073084 +Honeywell International Inc.,HON,8/8/85,10.457272,10.516858,1277993,10.54665,10.457272,4.0840354 +Honeywell International Inc.,HON,8/9/85,10.278515,10.457272,931853,10.457272,10.308308,4.0258617 +Honeywell International Inc.,HON,8/12/85,10.129551,10.308308,753118,10.338101,10.129551,3.9560483 +Honeywell International Inc.,HON,8/13/85,10.040173,10.129551,738434,10.159344,10.069966,3.9327774 +Honeywell International Inc.,HON,8/14/85,10.040173,10.069966,837031,10.069966,10.040173,3.9211404 +Honeywell International Inc.,HON,8/15/85,9.980587,10.069966,445577,10.069966,10.01038,3.9095037 +Honeywell International Inc.,HON,8/16/85,9.891209,9.980587,1069050,10.01038,9.921002,3.8746016 +Honeywell International Inc.,HON,8/19/85,9.891209,9.950794,1046394,9.950794,9.950794,3.886235 +Honeywell International Inc.,HON,8/20/85,9.921002,9.921002,1822588,9.950794,9.950794,3.886235 +Honeywell International Inc.,HON,8/21/85,9.921002,9.950794,729203,10.040173,10.040173,3.9211404 +Honeywell International Inc.,HON,8/22/85,9.950794,10.040173,1346802,10.040173,9.980587,3.8978727 +Honeywell International Inc.,HON,8/23/85,9.980587,10.01038,606690,10.01038,10.01038,3.9095037 +Honeywell International Inc.,HON,8/26/85,9.891209,9.980587,724168,9.980587,9.891209,3.8629634 +Honeywell International Inc.,HON,8/27/85,9.891209,9.921002,670044,9.950794,9.950794,3.886235 +Honeywell International Inc.,HON,8/28/85,9.891209,9.950794,815633,9.950794,9.921002,3.8746016 +Honeywell International Inc.,HON,8/29/85,9.891209,9.891209,758992,9.921002,9.921002,3.8746016 +Honeywell International Inc.,HON,8/30/85,9.861416,9.921002,1026255,9.921002,9.891209,3.8629634 +Honeywell International Inc.,HON,9/3/85,9.831623,9.921002,382223,9.921002,9.861416,3.851331 +Honeywell International Inc.,HON,9/4/85,9.861416,9.891209,223628,9.891209,9.861416,3.851331 +Honeywell International Inc.,HON,9/5/85,9.861416,9.891209,888218,9.950794,9.950794,3.886235 +Honeywell International Inc.,HON,9/6/85,9.831623,9.950794,1462602,10.129551,10.099758,3.9444106 +Honeywell International Inc.,HON,9/9/85,10.069966,10.099758,844583,10.159344,10.159344,3.967684 +Honeywell International Inc.,HON,9/10/85,10.159344,10.159344,1857832,10.397686,10.278515,4.014224 +Honeywell International Inc.,HON,9/11/85,10.159344,10.248722,1298552,10.278515,10.189137,3.97932 +Honeywell International Inc.,HON,9/12/85,10.129551,10.189137,803466,10.248722,10.159344,3.967684 +Honeywell International Inc.,HON,9/13/85,10.01038,10.129551,1123594,10.129551,10.099758,3.9444106 +Honeywell International Inc.,HON,9/16/85,10.099758,10.099758,674240,10.21893,10.189137,3.97932 +Honeywell International Inc.,HON,9/17/85,10.189137,10.189137,2897932,10.278515,10.248722,4.002588 +Honeywell International Inc.,HON,9/18/85,10.069966,10.248722,1447917,10.248722,10.069966,3.9327774 +Honeywell International Inc.,HON,9/19/85,10.01038,10.099758,2361309,10.159344,10.159344,3.967684 +Honeywell International Inc.,HON,9/20/85,10.248722,10.248722,2762413,10.427479,10.338101,4.0374966 +Honeywell International Inc.,HON,9/23/85,10.367894,10.487065,3224353,10.516858,10.487065,4.095673 +Honeywell International Inc.,HON,9/24/85,10.338101,10.457272,1334215,10.457272,10.367894,4.0491314 +Honeywell International Inc.,HON,9/25/85,10.069966,10.338101,2352079,10.338101,10.099758,3.9444106 +Honeywell International Inc.,HON,9/26/85,10.099758,10.159344,1748745,10.338101,10.338101,4.0374966 +Honeywell International Inc.,HON,9/30/85,10.487065,10.54665,2584937,10.576443,10.576443,4.1305776 +Honeywell International Inc.,HON,10/1/85,10.487065,10.665822,1429876,10.725407,10.576443,4.1305776 +Honeywell International Inc.,HON,10/2/85,10.516858,10.606236,1984960,10.695614,10.636029,4.153852 +Honeywell International Inc.,HON,10/3/85,10.54665,10.665822,1717697,10.665822,10.54665,4.118943 +Honeywell International Inc.,HON,10/4/85,10.516858,10.576443,1257435,10.576443,10.576443,4.1305776 +Honeywell International Inc.,HON,10/7/85,10.516858,10.606236,1853636,10.606236,10.516858,4.1073084 +Honeywell International Inc.,HON,10/8/85,10.21893,10.516858,1859510,10.516858,10.21893,3.9909542 +Honeywell International Inc.,HON,10/9/85,10.129551,10.189137,1613645,10.308308,10.21893,3.9909542 +Honeywell International Inc.,HON,10/10/85,10.189137,10.248722,638577,10.248722,10.21893,3.9909542 +Honeywell International Inc.,HON,10/11/85,10.21893,10.21893,1389178,10.367894,10.367894,4.0491314 +Honeywell International Inc.,HON,10/14/85,10.278515,10.367894,785005,10.397686,10.338101,4.0374966 +Honeywell International Inc.,HON,10/15/85,10.308308,10.367894,1363165,10.457272,10.338101,4.0374966 +Honeywell International Inc.,HON,10/16/85,10.338101,10.367894,1338411,10.665822,10.665822,4.165487 +Honeywell International Inc.,HON,10/17/85,10.457272,10.665822,1735738,10.665822,10.487065,4.095673 +Honeywell International Inc.,HON,10/18/85,10.487065,10.54665,1065694,10.576443,10.54665,4.118943 +Honeywell International Inc.,HON,10/21/85,10.367894,10.516858,1804547,10.665822,10.367894,4.0491314 +Honeywell International Inc.,HON,10/22/85,10.21893,10.308308,1329600,10.367894,10.308308,4.0258617 +Honeywell International Inc.,HON,10/23/85,10.248722,10.308308,1809582,10.338101,10.308308,4.0258617 +Honeywell International Inc.,HON,10/24/85,10.189137,10.278515,1317013,10.308308,10.278515,4.014224 +Honeywell International Inc.,HON,10/25/85,10.189137,10.248722,1085833,10.278515,10.21893,3.9909542 +Honeywell International Inc.,HON,10/28/85,10.01038,10.21893,1630008,10.21893,10.099758,3.9444106 +Honeywell International Inc.,HON,10/29/85,10.129551,10.159344,1465119,10.397686,10.278515,4.014224 +Honeywell International Inc.,HON,10/30/85,10.278515,10.308308,1278833,10.457272,10.427479,4.0724034 +Honeywell International Inc.,HON,10/31/85,10.427479,10.457272,1486937,10.487065,10.457272,4.0840354 +Honeywell International Inc.,HON,11/1/85,10.457272,10.487065,1407639,10.54665,10.487065,4.095673 +Honeywell International Inc.,HON,11/4/85,10.516858,10.54665,1196178,10.665822,10.54665,4.118943 +Honeywell International Inc.,HON,11/5/85,10.427479,10.516858,2039503,10.54665,10.516858,4.149505 +Honeywell International Inc.,HON,11/6/85,10.427479,10.516858,1407639,10.516858,10.457272,4.1259937 +Honeywell International Inc.,HON,11/7/85,10.457272,10.487065,1334635,10.54665,10.487065,4.1377497 +Honeywell International Inc.,HON,11/8/85,10.397686,10.487065,933531,10.487065,10.457272,4.1259937 +Honeywell International Inc.,HON,11/11/85,10.427479,10.457272,2282011,10.516858,10.457272,4.1259937 +Honeywell International Inc.,HON,11/12/85,10.427479,10.487065,2830382,10.636029,10.516858,4.149505 +Honeywell International Inc.,HON,11/13/85,10.487065,10.54665,2005099,10.695614,10.665822,4.2082815 +Honeywell International Inc.,HON,11/14/85,10.695614,10.695614,6071098,10.993542,10.904164,4.302318 +Honeywell International Inc.,HON,11/15/85,10.784993,10.933957,6159207,11.053128,10.844578,4.2788105 +Honeywell International Inc.,HON,11/18/85,10.874371,10.874371,7099031,11.231885,11.231885,4.4316254 +Honeywell International Inc.,HON,11/19/85,11.231885,11.321263,5823555,11.470227,11.351056,4.478645 +Honeywell International Inc.,HON,11/20/85,10.487065,11.29147,9582853,11.440434,10.695614,4.220033 +Honeywell International Inc.,HON,11/21/85,10.576443,10.665822,9893331,10.933957,10.904164,4.302318 +Honeywell International Inc.,HON,11/22/85,10.814786,10.844578,3212186,10.904164,10.874371,4.290563 +Honeywell International Inc.,HON,11/25/85,10.7552,10.874371,1695041,10.904164,10.814786,4.267055 +Honeywell International Inc.,HON,11/26/85,10.665822,10.7552,2093207,10.784993,10.725407,4.2317905 +Honeywell International Inc.,HON,11/27/85,10.695614,10.725407,3213444,10.96375,10.933957,4.3140745 +Honeywell International Inc.,HON,11/29/85,10.933957,10.96375,1789443,11.053128,11.023335,4.3493404 +Honeywell International Inc.,HON,12/2/85,10.844578,10.96375,1486097,10.993542,10.844578,4.2788105 +Honeywell International Inc.,HON,12/3/85,10.7552,10.844578,1004018,10.874371,10.7552,4.243543 +Honeywell International Inc.,HON,12/4/85,10.695614,10.7552,3437911,10.993542,10.96375,4.3258305 +Honeywell International Inc.,HON,12/5/85,10.784993,10.96375,2050412,11.082921,10.784993,4.2552977 +Honeywell International Inc.,HON,12/6/85,10.576443,10.725407,1475608,10.784993,10.695614,4.220033 +Honeywell International Inc.,HON,12/9/85,10.7552,10.784993,1724830,10.844578,10.844578,4.2788105 +Honeywell International Inc.,HON,12/10/85,10.784993,10.904164,2074327,10.96375,10.933957,4.3140745 +Honeywell International Inc.,HON,12/11/85,10.933957,10.993542,4114669,11.053128,10.96375,4.3258305 +Honeywell International Inc.,HON,12/12/85,10.874371,10.96375,3095966,10.993542,10.96375,4.3258305 +Honeywell International Inc.,HON,12/13/85,11.023335,11.082921,2427181,11.172299,11.053128,4.3610954 +Honeywell International Inc.,HON,12/16/85,10.993542,11.082921,3104777,11.202092,11.202092,4.4198675 +Honeywell International Inc.,HON,12/17/85,11.053128,11.202092,2777097,11.29147,11.112714,4.3846025 +Honeywell International Inc.,HON,12/18/85,11.053128,11.112714,1030031,11.202092,11.082921,4.3728495 +Honeywell International Inc.,HON,12/19/85,10.993542,11.082921,1748325,11.231885,11.202092,4.4198675 +Honeywell International Inc.,HON,12/20/85,11.112714,11.231885,2255579,11.380849,11.172299,4.408116 +Honeywell International Inc.,HON,12/23/85,10.993542,11.202092,1096742,11.202092,11.082921,4.3728495 +Honeywell International Inc.,HON,12/24/85,10.933957,11.082921,752699,11.112714,10.933957,4.3140745 +Honeywell International Inc.,HON,12/26/85,10.904164,10.904164,823186,11.053128,10.96375,4.3258305 +Honeywell International Inc.,HON,12/27/85,10.96375,10.96375,871435,11.082921,11.082921,4.3728495 +Honeywell International Inc.,HON,12/30/85,11.023335,11.082921,2837515,11.202092,11.172299,4.408116 +Honeywell International Inc.,HON,12/31/85,11.142506,11.202092,811857,11.261678,11.142506,4.396358 +Honeywell International Inc.,HON,1/2/86,10.993542,11.172299,1625812,11.261678,11.172299,4.408116 +Honeywell International Inc.,HON,1/3/86,11.142506,11.142506,1008213,11.231885,11.172299,4.408116 +Honeywell International Inc.,HON,1/6/86,11.142506,11.202092,1079120,11.202092,11.202092,4.4198675 +Honeywell International Inc.,HON,1/7/86,11.172299,11.202092,1892655,11.261678,11.231885,4.4316254 +Honeywell International Inc.,HON,1/8/86,10.993542,11.261678,2590391,11.261678,11.082921,4.3728495 +Honeywell International Inc.,HON,1/9/86,10.844578,10.904164,2777097,11.142506,11.053128,4.3610954 +Honeywell International Inc.,HON,1/10/86,10.874371,11.023335,1958107,11.053128,10.96375,4.3258305 +Honeywell International Inc.,HON,1/13/86,10.7552,10.96375,2742274,10.96375,10.844578,4.2788105 +Honeywell International Inc.,HON,1/14/86,10.725407,10.874371,1140796,10.904164,10.725407,4.2317905 +Honeywell International Inc.,HON,1/15/86,10.7552,10.814786,1076183,10.874371,10.814786,4.267055 +Honeywell International Inc.,HON,1/16/86,10.814786,10.844578,1469315,11.053128,10.904164,4.302318 +Honeywell International Inc.,HON,1/17/86,10.695614,10.96375,1579660,10.96375,10.7552,4.243543 +Honeywell International Inc.,HON,1/20/86,10.695614,10.7552,1226387,10.814786,10.784993,4.2552977 +Honeywell International Inc.,HON,1/21/86,10.725407,10.784993,2319772,10.874371,10.784993,4.2552977 +Honeywell International Inc.,HON,1/22/86,10.7552,10.7552,2531652,10.993542,10.844578,4.2788105 +Honeywell International Inc.,HON,1/23/86,10.814786,10.814786,1188626,10.993542,10.96375,4.3258305 +Honeywell International Inc.,HON,1/24/86,11.023335,11.023335,1768045,11.172299,11.172299,4.408116 +Honeywell International Inc.,HON,1/27/86,10.933957,11.202092,2777097,11.351056,11.351056,4.478645 +Honeywell International Inc.,HON,1/28/86,11.202092,11.380849,2880310,11.440434,11.231885,4.4316254 +Honeywell International Inc.,HON,1/29/86,10.814786,11.261678,4992817,11.261678,10.844578,4.2788105 +Honeywell International Inc.,HON,1/30/86,10.933957,10.96375,2684793,11.172299,11.172299,4.408116 +Honeywell International Inc.,HON,1/31/86,11.142506,11.172299,1978247,11.29147,11.202092,4.4198675 +Honeywell International Inc.,HON,2/3/86,11.202092,11.202092,2934854,11.410641,11.321263,4.4668894 +Honeywell International Inc.,HON,2/4/86,11.321263,11.440434,3677063,11.529813,11.470227,4.525661 +Honeywell International Inc.,HON,2/5/86,11.321263,11.410641,1592247,11.470227,11.470227,4.525661 +Honeywell International Inc.,HON,2/6/86,11.380849,11.410641,2295857,11.619191,11.559605,4.5609283 +Honeywell International Inc.,HON,2/7/86,11.321263,11.50002,2245090,11.559605,11.529813,4.549174 +Honeywell International Inc.,HON,2/10/86,11.50002,11.559605,2143135,11.589398,11.589398,4.572684 +Honeywell International Inc.,HON,2/11/86,11.082921,11.589398,2232503,11.708569,11.648984,4.5961924 +Honeywell International Inc.,HON,2/12/86,11.559605,11.678777,2416272,11.768155,11.708569,4.6197042 +Honeywell International Inc.,HON,2/13/86,11.529813,11.648984,1934612,11.648984,11.648984,4.638683 +Honeywell International Inc.,HON,2/14/86,11.678777,11.678777,2002162,11.857533,11.827741,4.709865 +Honeywell International Inc.,HON,2/18/86,11.827741,11.917119,2595846,12.066083,12.066083,4.8047743 +Honeywell International Inc.,HON,2/19/86,11.976705,12.155461,2297116,12.274633,11.976705,4.769183 +Honeywell International Inc.,HON,2/20/86,11.768155,11.917119,1718536,11.976705,11.857533,4.7217283 +Honeywell International Inc.,HON,2/21/86,11.827741,11.917119,2598782,12.006497,11.946912,4.75732 +Honeywell International Inc.,HON,2/24/86,11.946912,11.946912,1818812,12.125669,12.066083,4.8047743 +Honeywell International Inc.,HON,2/25/86,11.917119,11.946912,2962125,12.393804,12.393804,4.935276 +Honeywell International Inc.,HON,2/26/86,12.03629,12.334218,2400748,12.334218,12.095876,4.8166366 +Honeywell International Inc.,HON,2/27/86,12.095876,12.24484,2276976,12.393804,12.274633,4.887821 +Honeywell International Inc.,HON,2/28/86,12.155461,12.393804,3173166,12.423597,12.215047,4.8640924 +Honeywell International Inc.,HON,3/3/86,11.857533,12.24484,1882166,12.24484,11.917119,4.745453 +Honeywell International Inc.,HON,3/4/86,11.887326,11.917119,2051251,12.155461,11.887326,4.7335916 +Honeywell International Inc.,HON,3/5/86,11.619191,11.887326,2932756,11.917119,11.887326,4.7335916 +Honeywell International Inc.,HON,3/6/86,11.917119,12.006497,2857234,12.03629,12.006497,4.781047 +Honeywell International Inc.,HON,3/7/86,11.976705,12.006497,1198276,12.095876,12.066083,4.8047743 +Honeywell International Inc.,HON,3/10/86,11.917119,12.095876,2103696,12.095876,11.946912,4.75732 +Honeywell International Inc.,HON,3/11/86,11.976705,12.066083,2178379,12.215047,12.215047,4.8640924 +Honeywell International Inc.,HON,3/12/86,12.125669,12.185254,2250124,12.304425,12.24484,4.8759565 +Honeywell International Inc.,HON,3/13/86,12.125669,12.155461,2387742,12.274633,12.185254,4.852229 +Honeywell International Inc.,HON,3/14/86,12.215047,12.304425,2361729,12.364011,12.364011,4.923411 +Honeywell International Inc.,HON,3/17/86,12.274633,12.334218,1656441,12.393804,12.393804,4.935276 +Honeywell International Inc.,HON,3/18/86,12.304425,12.334218,2464941,12.632146,12.632146,5.0301833 +Honeywell International Inc.,HON,3/19/86,12.691732,12.810903,4447384,12.98966,12.691732,5.0539107 +Honeywell International Inc.,HON,3/20/86,12.483182,12.632146,2469976,12.691732,12.542768,4.9945936 +Honeywell International Inc.,HON,3/21/86,12.334218,12.602353,3606576,12.810903,12.334218,4.9115477 +Honeywell International Inc.,HON,3/24/86,12.155461,12.364011,1919927,12.423597,12.274633,4.887821 +Honeywell International Inc.,HON,3/25/86,12.155461,12.215047,1818393,12.304425,12.185254,4.852229 +Honeywell International Inc.,HON,3/26/86,12.185254,12.24484,1856992,12.364011,12.334218,4.9115477 +Honeywell International Inc.,HON,3/27/86,12.334218,12.423597,1214220,12.483182,12.364011,4.923411 +Honeywell International Inc.,HON,3/31/86,12.155461,12.393804,2181735,12.483182,12.274633,4.887821 +Honeywell International Inc.,HON,4/1/86,11.976705,12.334218,2520743,12.334218,12.095876,4.8166366 +Honeywell International Inc.,HON,4/2/86,12.03629,12.066083,1489034,12.185254,12.125669,4.8285017 +Honeywell International Inc.,HON,4/3/86,12.03629,12.215047,1624134,12.215047,12.095876,4.8166366 +Honeywell International Inc.,HON,4/4/86,12.006497,12.03629,2934434,12.155461,12.155461,4.8403687 +Honeywell International Inc.,HON,4/7/86,12.095876,12.185254,1593506,12.274633,12.185254,4.852229 +Honeywell International Inc.,HON,4/8/86,12.185254,12.274633,1372395,12.334218,12.304425,4.899683 +Honeywell International Inc.,HON,4/9/86,12.24484,12.364011,3437911,12.393804,12.334218,4.9115477 +Honeywell International Inc.,HON,4/10/86,12.304425,12.393804,1215059,12.393804,12.393804,4.935276 +Honeywell International Inc.,HON,4/11/86,12.304425,12.453389,2256418,12.483182,12.304425,4.899683 +Honeywell International Inc.,HON,4/14/86,12.215047,12.334218,1070729,12.334218,12.304425,4.899683 +Honeywell International Inc.,HON,4/15/86,12.006497,12.304425,2360470,12.304425,12.066083,4.8047743 +Honeywell International Inc.,HON,4/16/86,12.03629,12.155461,3145895,12.185254,12.155461,4.8403687 +Honeywell International Inc.,HON,4/17/86,12.095876,12.215047,3307427,12.304425,12.185254,4.852229 +Honeywell International Inc.,HON,4/18/86,12.125669,12.274633,2181316,12.304425,12.215047,4.8640924 +Honeywell International Inc.,HON,4/21/86,12.185254,12.215047,1750003,12.274633,12.185254,4.852229 +Honeywell International Inc.,HON,4/22/86,12.185254,12.274633,2577385,12.274633,12.24484,4.8759565 +Honeywell International Inc.,HON,4/23/86,12.155461,12.24484,1777695,12.24484,12.185254,4.852229 +Honeywell International Inc.,HON,4/24/86,12.185254,12.274633,2004679,12.274633,12.24484,4.8759565 +Honeywell International Inc.,HON,4/25/86,12.274633,12.274633,1877971,12.393804,12.364011,4.923411 +Honeywell International Inc.,HON,4/28/86,12.334218,12.483182,3262114,12.721525,12.483182,4.9708676 +Honeywell International Inc.,HON,4/29/86,12.304425,12.542768,2237957,12.632146,12.423597,4.947139 +Honeywell International Inc.,HON,4/30/86,12.364011,12.512975,4531297,12.751317,12.364011,4.923411 +Honeywell International Inc.,HON,5/1/86,12.215047,12.274633,2119640,12.572561,12.215047,4.8640924 +Honeywell International Inc.,HON,5/2/86,12.066083,12.24484,3257918,12.24484,12.095876,4.8166366 +Honeywell International Inc.,HON,5/5/86,11.976705,12.006497,1918668,12.03629,12.006497,4.823819 +Honeywell International Inc.,HON,5/6/86,11.857533,12.03629,2485500,12.03629,11.887326,4.7759404 +Honeywell International Inc.,HON,5/7/86,11.738362,11.857533,4489340,11.917119,11.887326,4.7759404 +Honeywell International Inc.,HON,5/8/86,11.917119,11.976705,2332779,12.006497,11.976705,4.8118486 +Honeywell International Inc.,HON,5/9/86,11.797948,11.917119,1858671,11.946912,11.887326,4.7759404 +Honeywell International Inc.,HON,5/12/86,11.529813,11.797948,1917410,11.797948,11.619191,4.668212 +Honeywell International Inc.,HON,5/13/86,11.559605,11.619191,4102082,11.738362,11.678777,4.6921506 +Honeywell International Inc.,HON,5/14/86,11.738362,11.797948,4237601,11.857533,11.857533,4.763969 +Honeywell International Inc.,HON,5/15/86,11.619191,11.946912,3163097,11.946912,11.738362,4.71609 +Honeywell International Inc.,HON,5/16/86,11.351056,11.708569,1992931,11.708569,11.529813,4.6323028 +Honeywell International Inc.,HON,5/19/86,11.410641,11.529813,1290580,11.529813,11.440434,4.596391 +Honeywell International Inc.,HON,5/20/86,11.380849,11.440434,1612806,11.529813,11.529813,4.6323028 +Honeywell International Inc.,HON,5/21/86,11.440434,11.470227,1364424,11.50002,11.470227,4.608361 +Honeywell International Inc.,HON,5/22/86,11.470227,11.50002,2130968,11.738362,11.738362,4.71609 +Honeywell International Inc.,HON,5/23/86,11.708569,11.708569,2921847,11.976705,11.917119,4.78791 +Honeywell International Inc.,HON,5/27/86,11.946912,11.946912,795494,12.066083,11.976705,4.8118486 +Honeywell International Inc.,HON,5/28/86,10.665822,10.784993,2950378,10.904164,10.784993,4.3330574 +Honeywell International Inc.,HON,5/29/86,10.725407,10.784993,2107892,10.904164,10.844578,4.356995 +Honeywell International Inc.,HON,5/30/86,10.725407,10.814786,1859510,10.904164,10.784993,4.3330574 +Honeywell International Inc.,HON,6/2/86,10.665822,10.7552,2360050,10.844578,10.695614,4.2971473 +Honeywell International Inc.,HON,6/3/86,10.665822,10.665822,2036146,10.814786,10.814786,4.345029 +Honeywell International Inc.,HON,6/4/86,10.695614,10.814786,2083557,10.874371,10.7552,4.3210893 +Honeywell International Inc.,HON,6/5/86,10.7552,10.784993,2018105,10.874371,10.874371,4.3689675 +Honeywell International Inc.,HON,6/6/86,10.844578,10.844578,1708467,10.904164,10.874371,4.3689675 +Honeywell International Inc.,HON,6/9/86,10.695614,10.844578,1576723,10.874371,10.725407,4.3091207 +Honeywell International Inc.,HON,6/10/86,10.516858,10.725407,3753004,10.725407,10.54665,4.2373013 +Honeywell International Inc.,HON,6/11/86,10.516858,10.54665,946118,10.695614,10.54665,4.2373013 +Honeywell International Inc.,HON,6/12/86,10.427479,10.576443,1539802,10.576443,10.487065,4.213362 +Honeywell International Inc.,HON,6/13/86,10.367894,10.487065,2014749,10.54665,10.397686,4.1774526 +Honeywell International Inc.,HON,6/16/86,10.21893,10.338101,3041003,10.427479,10.427479,4.189421 +Honeywell International Inc.,HON,6/17/86,10.367894,10.427479,1999644,10.54665,10.397686,4.1774526 +Honeywell International Inc.,HON,6/18/86,10.129551,10.338101,2482144,10.367894,10.248722,4.1176 +Honeywell International Inc.,HON,6/19/86,10.129551,10.21893,2760315,10.21893,10.129551,4.069724 +Honeywell International Inc.,HON,6/20/86,10.129551,10.129551,2648291,10.278515,10.278515,4.129573 +Honeywell International Inc.,HON,6/23/86,10.21893,10.308308,4115928,10.308308,10.308308,4.141541 +Honeywell International Inc.,HON,6/24/86,10.308308,10.367894,3129112,10.427479,10.338101,4.153513 +Honeywell International Inc.,HON,6/25/86,10.338101,10.367894,4866948,10.487065,10.367894,4.1654806 +Honeywell International Inc.,HON,6/26/86,10.367894,10.397686,1785247,10.427479,10.427479,4.189421 +Honeywell International Inc.,HON,6/27/86,10.427479,10.427479,4321514,10.636029,10.636029,4.27321 +Honeywell International Inc.,HON,6/30/86,10.516858,10.606236,2841710,10.695614,10.695614,4.2971473 +Honeywell International Inc.,HON,7/1/86,10.576443,10.665822,3732865,10.665822,10.636029,4.27321 +Honeywell International Inc.,HON,7/2/86,10.457272,10.606236,1632945,10.606236,10.487065,4.213362 +Honeywell International Inc.,HON,7/3/86,10.427479,10.516858,1755877,10.54665,10.427479,4.189421 +Honeywell International Inc.,HON,7/7/86,10.159344,10.457272,2821152,10.457272,10.21893,4.1056323 +Honeywell International Inc.,HON,7/8/86,9.891209,10.159344,2814439,10.159344,10.069966,4.045782 +Honeywell International Inc.,HON,7/9/86,9.891209,10.069966,2028175,10.069966,9.980587,4.009873 +Honeywell International Inc.,HON,7/10/86,9.831623,10.01038,2786747,10.01038,10.01038,4.0218444 +Honeywell International Inc.,HON,7/11/86,9.652866,10.01038,2369700,10.01038,9.772038,3.9260864 +Honeywell International Inc.,HON,7/14/86,9.414524,9.593281,2518226,9.623074,9.533695,3.8303294 +Honeywell International Inc.,HON,7/15/86,9.26556,9.503902,2360050,9.533695,9.295353,3.7345688 +Honeywell International Inc.,HON,7/16/86,9.05701,9.325146,2421726,9.444317,9.05701,3.6388113 +Honeywell International Inc.,HON,7/17/86,9.05701,9.146389,2532911,9.205974,9.116596,3.6627502 +Honeywell International Inc.,HON,7/18/86,8.759083,9.146389,2878632,9.176182,9.05701,3.6388113 +Honeywell International Inc.,HON,7/21/86,8.967632,8.997425,1369459,9.176182,9.086803,3.6507797 +Honeywell International Inc.,HON,7/22/86,9.05701,9.086803,1911536,9.235767,9.176182,3.6866884 +Honeywell International Inc.,HON,7/23/86,9.176182,9.295353,1930416,9.414524,9.325146,3.7465374 +Honeywell International Inc.,HON,7/24/86,9.205974,9.325146,4321514,9.354938,9.295353,3.7345688 +Honeywell International Inc.,HON,7/25/86,9.950794,10.129551,8055638,10.21893,10.01038,4.0218444 +Honeywell International Inc.,HON,7/28/86,10.040173,10.069966,4531297,10.457272,10.129551,4.069724 +Honeywell International Inc.,HON,7/29/86,9.950794,10.129551,2386483,10.21893,10.01038,4.0218444 +Honeywell International Inc.,HON,7/30/86,9.712452,10.01038,2740595,10.01038,9.950794,3.997902 +Honeywell International Inc.,HON,7/31/86,9.831623,9.950794,1698397,10.01038,9.831623,3.950027 +Honeywell International Inc.,HON,8/1/86,9.47411,9.831623,3234423,10.01038,9.503902,3.8183582 +Honeywell International Inc.,HON,8/4/86,9.235767,9.295353,2216559,9.623074,9.593281,3.8542686 +Honeywell International Inc.,HON,8/5/86,9.47411,9.623074,1584276,9.682659,9.623074,3.8662372 +Honeywell International Inc.,HON,8/6/86,9.563488,9.593281,1803288,9.712452,9.652866,3.8782048 +Honeywell International Inc.,HON,8/7/86,9.593281,9.623074,3194564,9.742245,9.682659,3.8901765 +Honeywell International Inc.,HON,8/8/86,9.295353,9.295353,1588471,9.593281,9.295353,3.776398 +Honeywell International Inc.,HON,8/11/86,9.295353,9.354938,2332359,9.563488,9.533695,3.8732302 +Honeywell International Inc.,HON,8/12/86,9.47411,9.593281,1507076,9.593281,9.563488,3.8853333 +Honeywell International Inc.,HON,8/13/86,9.47411,9.47411,1795316,9.652866,9.652866,3.9216435 +Honeywell International Inc.,HON,8/14/86,9.593281,9.652866,1428617,9.80183,9.742245,3.9579563 +Honeywell International Inc.,HON,8/15/86,9.682659,9.742245,590327,9.742245,9.742245,3.9579563 +Honeywell International Inc.,HON,8/18/86,9.593281,9.742245,1418128,9.921002,9.891209,4.0184755 +Honeywell International Inc.,HON,8/19/86,9.80183,9.921002,1062337,9.950794,9.80183,3.982165 +Honeywell International Inc.,HON,8/20/86,9.623074,9.861416,2350820,9.861416,9.831623,3.9942691 +Honeywell International Inc.,HON,8/21/86,9.80183,9.891209,1996288,10.069966,10.01038,4.066891 +Honeywell International Inc.,HON,8/22/86,9.950794,9.980587,1807903,10.099758,10.099758,4.103201 +Honeywell International Inc.,HON,8/25/86,9.921002,10.099758,1263728,10.099758,9.950794,4.042684 +Honeywell International Inc.,HON,8/26/86,9.861416,9.950794,1632525,10.040173,9.980587,4.054785 +Honeywell International Inc.,HON,8/27/86,9.891209,10.01038,1077861,10.040173,9.950794,4.042684 +Honeywell International Inc.,HON,8/28/86,9.712452,9.980587,1006955,9.980587,9.742245,3.9579563 +Honeywell International Inc.,HON,8/29/86,9.742245,9.742245,956187,9.921002,9.80183,3.982165 +Honeywell International Inc.,HON,9/2/86,9.682659,9.861416,1190724,10.01038,9.742245,3.9579563 +Honeywell International Inc.,HON,9/3/86,9.623074,9.682659,1314496,9.80183,9.772038,3.9700563 +Honeywell International Inc.,HON,9/4/86,9.742245,9.742245,1576723,9.980587,9.980587,4.054785 +Honeywell International Inc.,HON,9/5/86,9.831623,9.980587,1893075,10.040173,9.831623,3.9942691 +Honeywell International Inc.,HON,9/8/86,9.593281,9.712452,1707208,9.831623,9.772038,3.9700563 +Honeywell International Inc.,HON,9/9/86,9.772038,9.772038,1523858,9.891209,9.80183,3.982165 +Honeywell International Inc.,HON,9/10/86,9.772038,9.831623,2979747,10.159344,10.040173,4.078996 +Honeywell International Inc.,HON,9/11/86,9.414524,9.980587,3918313,10.040173,9.47411,3.8490214 +Honeywell International Inc.,HON,9/12/86,8.967632,9.47411,4019428,9.533695,9.176182,3.7279828 +Honeywell International Inc.,HON,9/15/86,9.176182,9.235767,1878390,9.384731,9.325146,3.7885036 +Honeywell International Inc.,HON,9/16/86,9.205974,9.26556,1823008,9.533695,9.533695,3.8732302 +Honeywell International Inc.,HON,9/17/86,9.533695,9.533695,2112927,9.712452,9.623074,3.9095414 +Honeywell International Inc.,HON,9/18/86,9.503902,9.652866,1710984,9.682659,9.533695,3.8732302 +Honeywell International Inc.,HON,9/19/86,9.503902,9.593281,2574028,9.682659,9.623074,3.9095414 +Honeywell International Inc.,HON,9/22/86,9.593281,9.652866,2578643,9.861416,9.831623,3.9942691 +Honeywell International Inc.,HON,9/23/86,9.652866,9.772038,1060239,9.831623,9.712452,3.9458518 +Honeywell International Inc.,HON,9/24/86,9.652866,9.652866,928916,9.772038,9.742245,3.9579563 +Honeywell International Inc.,HON,9/25/86,9.652866,9.742245,1545256,9.861416,9.652866,3.9216435 +Honeywell International Inc.,HON,9/26/86,9.652866,9.652866,992690,9.831623,9.712452,3.9458518 +Honeywell International Inc.,HON,9/29/86,9.563488,9.712452,1596443,9.742245,9.623074,3.9095414 +Honeywell International Inc.,HON,9/30/86,9.682659,9.682659,1269183,9.831623,9.682659,3.933749 +Honeywell International Inc.,HON,10/1/86,9.623074,9.742245,940664,9.80183,9.623074,3.9095414 +Honeywell International Inc.,HON,10/2/86,9.533695,9.623074,1277574,9.712452,9.533695,3.8732302 +Honeywell International Inc.,HON,10/3/86,9.444317,9.593281,1710984,9.623074,9.533695,3.8732302 +Honeywell International Inc.,HON,10/6/86,9.503902,9.503902,788781,9.652866,9.593281,3.897436 +Honeywell International Inc.,HON,10/7/86,9.503902,9.652866,1131565,9.712452,9.563488,3.8853333 +Honeywell International Inc.,HON,10/8/86,9.563488,9.623074,1244009,9.772038,9.742245,3.9579563 +Honeywell International Inc.,HON,10/9/86,9.682659,9.742245,876890,9.831623,9.712452,3.9458518 +Honeywell International Inc.,HON,10/10/86,9.712452,9.712452,917168,9.831623,9.772038,3.9700563 +Honeywell International Inc.,HON,10/13/86,9.712452,9.742245,422921,9.831623,9.772038,3.9700563 +Honeywell International Inc.,HON,10/14/86,9.742245,9.772038,909196,9.831623,9.80183,3.982165 +Honeywell International Inc.,HON,10/15/86,9.742245,9.772038,624312,9.861416,9.80183,3.982165 +Honeywell International Inc.,HON,10/16/86,9.712452,9.772038,1734060,9.831623,9.742245,3.9579563 +Honeywell International Inc.,HON,10/17/86,9.682659,9.772038,657458,9.772038,9.742245,3.9579563 +Honeywell International Inc.,HON,10/20/86,9.533695,9.712452,769062,9.712452,9.593281,3.897436 +Honeywell International Inc.,HON,10/21/86,9.414524,9.563488,1080798,9.623074,9.563488,3.8853333 +Honeywell International Inc.,HON,10/22/86,9.563488,9.563488,1122755,9.652866,9.623074,3.9095414 +Honeywell International Inc.,HON,10/23/86,9.623074,9.623074,1377011,9.742245,9.682659,3.933749 +Honeywell International Inc.,HON,10/24/86,9.682659,9.682659,1017863,9.772038,9.742245,3.9579563 +Honeywell International Inc.,HON,10/27/86,9.593281,9.742245,3040164,9.772038,9.593281,3.897436 +Honeywell International Inc.,HON,10/28/86,9.563488,9.623074,1943423,9.712452,9.652866,3.9216435 +Honeywell International Inc.,HON,10/29/86,9.682659,9.682659,1335893,9.80183,9.772038,3.9700563 +Honeywell International Inc.,HON,10/30/86,9.80183,9.861416,2472913,10.01038,9.921002,4.0305786 +Honeywell International Inc.,HON,10/31/86,9.742245,9.980587,1428617,9.980587,9.742245,3.9579563 +Honeywell International Inc.,HON,11/3/86,9.80183,9.80183,578160,9.921002,9.921002,4.0305786 +Honeywell International Inc.,HON,11/4/86,9.772038,9.891209,1010731,9.891209,9.772038,3.9700563 +Honeywell International Inc.,HON,11/5/86,9.772038,9.772038,1397569,9.950794,9.891209,4.0184755 +Honeywell International Inc.,HON,11/6/86,9.80183,9.891209,1239813,9.921002,9.861416,4.006369 +Honeywell International Inc.,HON,11/7/86,9.80183,9.891209,525295,9.891209,9.831623,3.9942691 +Honeywell International Inc.,HON,11/10/86,9.772038,9.80183,668786,9.891209,9.891209,4.0184755 +Honeywell International Inc.,HON,11/11/86,9.861416,9.861416,1078700,10.069966,10.040173,4.078996 +Honeywell International Inc.,HON,11/12/86,9.921002,10.069966,869338,10.069966,9.980587,4.054785 +Honeywell International Inc.,HON,11/13/86,9.742245,10.040173,1468476,10.040173,9.772038,3.9700563 +Honeywell International Inc.,HON,11/14/86,9.593281,9.772038,1388339,9.772038,9.772038,4.014112 +Honeywell International Inc.,HON,11/17/86,9.652866,9.712452,2259355,9.772038,9.652866,3.9651632 +Honeywell International Inc.,HON,11/18/86,9.533695,9.652866,2841710,9.742245,9.533695,3.9162114 +Honeywell International Inc.,HON,11/19/86,9.444317,9.563488,1374913,9.623074,9.444317,3.8794947 +Honeywell International Inc.,HON,11/20/86,9.444317,9.503902,1149607,9.623074,9.593281,3.940688 +Honeywell International Inc.,HON,11/21/86,9.47411,9.593281,2755700,9.623074,9.593281,3.940688 +Honeywell International Inc.,HON,11/24/86,9.533695,9.533695,1399248,9.772038,9.772038,4.014112 +Honeywell International Inc.,HON,11/25/86,9.742245,9.772038,2219496,9.891209,9.831623,4.038593 +Honeywell International Inc.,HON,11/26/86,9.831623,9.861416,1769303,9.980587,9.921002,4.0753064 +Honeywell International Inc.,HON,11/28/86,9.80183,9.921002,1725669,9.980587,9.891209,4.063068 +Honeywell International Inc.,HON,12/1/86,9.712452,9.80183,1816714,9.921002,9.861416,4.0508294 +Honeywell International Inc.,HON,12/2/86,9.712452,9.891209,3765591,9.950794,9.712452,3.9896386 +Honeywell International Inc.,HON,12/3/86,9.623074,9.652866,2019783,9.861416,9.831623,4.038593 +Honeywell International Inc.,HON,12/4/86,9.80183,9.831623,2859332,10.069966,10.069966,4.136496 +Honeywell International Inc.,HON,12/5/86,10.01038,10.099758,1458406,10.129551,10.040173,4.124259 +Honeywell International Inc.,HON,12/8/86,10.069966,10.099758,2852619,10.308308,10.21893,4.19769 +Honeywell International Inc.,HON,12/9/86,10.069966,10.338101,3229807,10.367894,10.129551,4.160971 +Honeywell International Inc.,HON,12/10/86,10.01038,10.099758,2361309,10.308308,10.248722,4.2099257 +Honeywell International Inc.,HON,12/11/86,10.040173,10.248722,2157820,10.278515,10.069966,4.136496 +Honeywell International Inc.,HON,12/12/86,10.040173,10.069966,1618260,10.099758,10.099758,4.148734 +Honeywell International Inc.,HON,12/15/86,10.01038,10.040173,1534767,10.21893,10.21893,4.19769 +Honeywell International Inc.,HON,12/16/86,10.189137,10.21893,1442882,10.338101,10.308308,4.2344017 +Honeywell International Inc.,HON,12/17/86,10.159344,10.248722,1652245,10.308308,10.159344,4.1732116 +Honeywell International Inc.,HON,12/18/86,10.159344,10.248722,959964,10.278515,10.159344,4.1732116 +Honeywell International Inc.,HON,12/19/86,10.040173,10.129551,2909680,10.21893,10.21893,4.19769 +Honeywell International Inc.,HON,12/22/86,10.01038,10.129551,1656860,10.21893,10.069966,4.136496 +Honeywell International Inc.,HON,12/23/86,9.831623,10.099758,2090270,10.099758,9.921002,4.0753064 +Honeywell International Inc.,HON,12/24/86,9.891209,9.921002,739692,9.980587,9.891209,4.063068 +Honeywell International Inc.,HON,12/26/86,9.891209,9.891209,367119,10.01038,9.980587,4.099781 +Honeywell International Inc.,HON,12/29/86,9.563488,9.891209,1477706,9.891209,9.593281,3.940688 +Honeywell International Inc.,HON,12/30/86,9.444317,9.533695,1802449,9.563488,9.533695,3.9162114 +Honeywell International Inc.,HON,12/31/86,9.533695,9.623074,1522180,9.682659,9.563488,3.9284499 +Honeywell International Inc.,HON,1/2/87,9.533695,9.533695,997724,9.831623,9.682659,3.9774027 +Honeywell International Inc.,HON,1/5/87,9.772038,9.772038,2331939,10.069966,10.069966,4.136496 +Honeywell International Inc.,HON,1/6/87,9.921002,10.069966,3656505,10.21893,10.069966,4.136496 +Honeywell International Inc.,HON,1/7/87,10.069966,10.099758,3021703,10.397686,10.308308,4.2344017 +Honeywell International Inc.,HON,1/8/87,10.189137,10.427479,1961464,10.54665,10.516858,4.3200693 +Honeywell International Inc.,HON,1/9/87,10.397686,10.54665,2358372,10.576443,10.54665,4.332308 +Honeywell International Inc.,HON,1/12/87,10.487065,10.516858,2125933,10.695614,10.636029,4.3690233 +Honeywell International Inc.,HON,1/13/87,10.606236,10.665822,2044957,10.725407,10.695614,4.3935 +Honeywell International Inc.,HON,1/14/87,10.636029,10.665822,2972614,10.784993,10.725407,4.405736 +Honeywell International Inc.,HON,1/15/87,10.487065,10.784993,2626054,10.814786,10.54665,4.332308 +Honeywell International Inc.,HON,1/16/87,10.338101,10.606236,2389420,10.784993,10.606236,4.356786 +Honeywell International Inc.,HON,1/19/87,10.397686,10.457272,2240474,10.576443,10.457272,4.2955923 +Honeywell International Inc.,HON,1/20/87,10.516858,10.54665,2683954,10.814786,10.725407,4.405736 +Honeywell International Inc.,HON,1/21/87,10.606236,10.636029,2000903,10.874371,10.665822,4.381261 +Honeywell International Inc.,HON,1/22/87,10.576443,10.606236,2311800,10.933957,10.844578,4.4546885 +Honeywell International Inc.,HON,1/23/87,10.695614,10.844578,3599024,11.529813,10.784993,4.4302135 +Honeywell International Inc.,HON,1/26/87,10.665822,10.784993,1567493,10.874371,10.844578,4.4546885 +Honeywell International Inc.,HON,1/27/87,10.814786,10.844578,1775597,11.172299,11.172299,4.5893083 +Honeywell International Inc.,HON,1/28/87,10.904164,11.112714,1492810,11.202092,11.142506,4.5770717 +Honeywell International Inc.,HON,1/29/87,11.023335,11.202092,2008875,11.380849,11.082921,4.552594 +Honeywell International Inc.,HON,1/30/87,10.96375,11.231885,1375332,11.261678,11.261678,4.6260233 +Honeywell International Inc.,HON,2/2/87,11.112714,11.142506,1316174,11.351056,11.261678,4.6260233 +Honeywell International Inc.,HON,2/3/87,10.904164,11.351056,1308202,11.351056,10.904164,4.479167 +Honeywell International Inc.,HON,2/4/87,10.933957,10.96375,1273378,11.172299,11.142506,4.5770717 +Honeywell International Inc.,HON,2/5/87,11.023335,11.142506,3314559,11.321263,11.082921,4.552594 +Honeywell International Inc.,HON,2/6/87,10.904164,11.112714,2226209,11.142506,10.96375,4.5036407 +Honeywell International Inc.,HON,2/9/87,10.725407,10.904164,2508157,10.96375,10.844578,4.4546885 +Honeywell International Inc.,HON,2/10/87,10.636029,10.784993,1422324,10.814786,10.695614,4.3935 +Honeywell International Inc.,HON,2/11/87,10.695614,10.7552,1866642,10.814786,10.784993,4.4302135 +Honeywell International Inc.,HON,2/12/87,10.54665,10.576443,1992512,10.725407,10.576443,4.38818 +Honeywell International Inc.,HON,2/13/87,10.487065,10.487065,1658119,10.725407,10.665822,4.4252677 +Honeywell International Inc.,HON,2/17/87,10.636029,10.665822,2984362,10.993542,10.993542,4.5612373 +Honeywell International Inc.,HON,2/18/87,10.96375,11.053128,2611369,11.082921,11.023335,4.5736012 +Honeywell International Inc.,HON,2/19/87,10.933957,11.023335,1537284,11.082921,11.082921,4.598322 +Honeywell International Inc.,HON,2/20/87,11.053128,11.053128,1518823,11.261678,11.202092,4.6477675 +Honeywell International Inc.,HON,2/23/87,10.814786,11.261678,1548613,11.29147,11.023335,4.5736012 +Honeywell International Inc.,HON,2/24/87,10.874371,11.023335,1403443,11.053128,10.933957,4.5365157 +Honeywell International Inc.,HON,2/25/87,10.844578,10.874371,1282609,11.112714,10.96375,4.548877 +Honeywell International Inc.,HON,2/26/87,10.844578,10.96375,1479384,10.96375,10.933957,4.5365157 +Honeywell International Inc.,HON,2/27/87,10.904164,10.993542,958705,11.082921,10.96375,4.548877 +Honeywell International Inc.,HON,3/2/87,10.844578,10.904164,1048072,10.933957,10.904164,4.5241556 +Honeywell International Inc.,HON,3/3/87,10.904164,10.993542,1468056,11.053128,10.96375,4.548877 +Honeywell International Inc.,HON,3/4/87,10.96375,11.023335,1636721,11.142506,11.053128,4.585961 +Honeywell International Inc.,HON,3/5/87,11.172299,11.172299,2716261,11.678777,11.440434,4.7466545 +Honeywell International Inc.,HON,3/6/87,11.50002,11.619191,2621859,11.738362,11.738362,4.8702664 +Honeywell International Inc.,HON,3/9/87,11.440434,11.678777,1556165,11.678777,11.529813,4.7837396 +Honeywell International Inc.,HON,3/10/87,11.380849,11.470227,1753360,11.529813,11.529813,4.7837396 +Honeywell International Inc.,HON,3/11/87,11.321263,11.529813,1330859,11.589398,11.321263,4.6972113 +Honeywell International Inc.,HON,3/12/87,11.321263,11.351056,1336732,11.440434,11.321263,4.6972113 +Honeywell International Inc.,HON,3/13/87,11.172299,11.261678,1629169,11.410641,11.29147,4.6848497 +Honeywell International Inc.,HON,3/16/87,11.082921,11.261678,1553228,11.29147,11.172299,4.6354055 +Honeywell International Inc.,HON,3/17/87,11.112714,11.172299,1294356,11.29147,11.261678,4.6724873 +Honeywell International Inc.,HON,3/18/87,11.172299,11.321263,1235617,11.321263,11.261678,4.6724873 +Honeywell International Inc.,HON,3/19/87,11.172299,11.202092,951572,11.261678,11.231885,4.6601276 +Honeywell International Inc.,HON,3/20/87,11.172299,11.29147,1491552,11.29147,11.261678,4.6724873 +Honeywell International Inc.,HON,3/23/87,11.202092,11.261678,1946360,11.529813,11.529813,4.7837396 +Honeywell International Inc.,HON,3/24/87,11.261678,11.619191,2133485,11.619191,11.440434,4.7466545 +Honeywell International Inc.,HON,3/25/87,11.261678,11.321263,2615145,11.380849,11.380849,4.7219334 +Honeywell International Inc.,HON,3/26/87,11.112714,11.321263,1483160,11.440434,11.112714,4.6106815 +Honeywell International Inc.,HON,3/27/87,10.993542,11.082921,2042020,11.202092,11.053128,4.585961 +Honeywell International Inc.,HON,3/30/87,10.54665,10.725407,2415013,10.844578,10.636029,4.412906 +Honeywell International Inc.,HON,3/31/87,10.636029,10.695614,1906921,10.933957,10.933957,4.5365157 +Honeywell International Inc.,HON,4/1/87,10.814786,10.874371,1482321,10.96375,10.96375,4.548877 +Honeywell International Inc.,HON,4/2/87,10.606236,11.053128,1789023,11.112714,10.695614,4.4376316 +Honeywell International Inc.,HON,4/3/87,10.665822,10.7552,2016427,11.202092,11.112714,4.6106815 +Honeywell International Inc.,HON,4/6/87,11.202092,11.29147,2081040,11.470227,11.440434,4.7466545 +Honeywell International Inc.,HON,4/7/87,11.261678,11.410641,1767206,11.589398,11.29147,4.6848497 +Honeywell International Inc.,HON,4/8/87,11.053128,11.29147,1488615,11.380849,11.202092,4.6477675 +Honeywell International Inc.,HON,4/9/87,10.933957,11.202092,1076183,11.202092,11.023335,4.5736012 +Honeywell International Inc.,HON,4/10/87,10.96375,10.993542,515645,11.172299,11.082921,4.598322 +Honeywell International Inc.,HON,4/13/87,10.784993,11.053128,909196,11.082921,10.784993,4.474712 +Honeywell International Inc.,HON,4/14/87,10.665822,10.874371,1993351,10.874371,10.7552,4.4623513 +Honeywell International Inc.,HON,4/15/87,10.397686,10.725407,2523680,10.814786,10.54665,4.3758216 +Honeywell International Inc.,HON,4/16/87,10.606236,10.636029,947377,10.814786,10.7552,4.4623513 +Honeywell International Inc.,HON,4/20/87,10.606236,10.814786,886540,11.112714,10.695614,4.4376316 +Honeywell International Inc.,HON,4/21/87,10.606236,10.606236,1572108,11.053128,10.96375,4.548877 +Honeywell International Inc.,HON,4/22/87,10.784993,10.904164,2029433,10.933957,10.844578,4.4994335 +Honeywell International Inc.,HON,4/23/87,10.367894,10.665822,3090092,10.665822,10.487065,4.3511033 +Honeywell International Inc.,HON,4/24/87,10.01038,10.367894,3928382,10.457272,10.189137,4.2274885 +Honeywell International Inc.,HON,4/27/87,10.040173,10.069966,3003243,10.457272,10.278515,4.264572 +Honeywell International Inc.,HON,4/28/87,10.308308,10.338101,1694621,10.457272,10.308308,4.2769327 +Honeywell International Inc.,HON,4/29/87,10.367894,10.367894,1462182,10.516858,10.427479,4.326382 +Honeywell International Inc.,HON,4/30/87,10.397686,10.397686,1697558,10.665822,10.54665,4.3758216 +Honeywell International Inc.,HON,5/1/87,10.427479,10.516858,2197679,10.636029,10.606236,4.4005446 +Honeywell International Inc.,HON,5/4/87,10.308308,10.606236,2039503,10.665822,10.397686,4.314019 +Honeywell International Inc.,HON,5/5/87,10.338101,10.427479,2910099,10.487065,10.397686,4.314019 +Honeywell International Inc.,HON,5/6/87,10.338101,10.367894,2207329,10.427479,10.427479,4.326382 +Honeywell International Inc.,HON,5/7/87,10.248722,10.367894,1713501,10.397686,10.367894,4.301658 +Honeywell International Inc.,HON,5/8/87,10.129551,10.427479,1521341,10.427479,10.21893,4.239853 +Honeywell International Inc.,HON,5/11/87,10.21893,10.278515,2371379,10.695614,10.695614,4.4376316 +Honeywell International Inc.,HON,5/12/87,10.21893,10.278515,1464280,10.338101,10.248722,4.252212 +Honeywell International Inc.,HON,5/13/87,10.069966,10.21893,1400926,10.278515,10.189137,4.2274885 +Honeywell International Inc.,HON,5/14/87,10.040173,10.21893,1271700,10.21893,10.069966,4.178045 +Honeywell International Inc.,HON,5/15/87,9.950794,10.069966,2124675,10.189137,10.040173,4.1656833 +Honeywell International Inc.,HON,5/18/87,9.593281,9.682659,2643676,10.01038,9.682659,4.0607285 +Honeywell International Inc.,HON,5/19/87,9.205974,9.742245,2464941,9.772038,9.384731,3.9357824 +Honeywell International Inc.,HON,5/20/87,9.325146,9.444317,1655182,9.623074,9.533695,3.9982562 +Honeywell International Inc.,HON,5/21/87,9.533695,9.652866,1160935,9.682659,9.593281,4.0232434 +Honeywell International Inc.,HON,5/22/87,9.533695,9.533695,1187368,9.682659,9.593281,4.0232434 +Honeywell International Inc.,HON,5/26/87,9.593281,9.623074,1496167,9.831623,9.831623,4.123202 +Honeywell International Inc.,HON,5/27/87,9.712452,9.80183,1808323,10.069966,10.069966,4.2231565 +Honeywell International Inc.,HON,5/28/87,9.772038,9.921002,2062579,9.921002,9.861416,4.1356945 +Honeywell International Inc.,HON,5/29/87,9.652866,9.891209,1564976,9.921002,9.652866,4.048233 +Honeywell International Inc.,HON,6/1/87,9.593281,9.623074,1921605,9.772038,9.623074,4.03574 +Honeywell International Inc.,HON,6/2/87,9.533695,9.533695,1414771,9.652866,9.593281,4.0232434 +Honeywell International Inc.,HON,6/3/87,9.652866,9.652866,1174781,9.80183,9.80183,4.1107078 +Honeywell International Inc.,HON,6/4/87,9.772038,9.772038,1099259,9.831623,9.80183,4.1107078 +Honeywell International Inc.,HON,6/5/87,9.772038,9.80183,1401765,9.861416,9.831623,4.123202 +Honeywell International Inc.,HON,6/8/87,9.772038,9.772038,1048492,9.921002,9.921002,4.1606846 +Honeywell International Inc.,HON,6/9/87,9.80183,9.921002,2071809,9.950794,9.831623,4.123202 +Honeywell International Inc.,HON,6/10/87,9.80183,9.831623,4195645,10.159344,10.069966,4.2231565 +Honeywell International Inc.,HON,6/11/87,10.069966,10.099758,2187609,10.397686,10.367894,4.3481045 +Honeywell International Inc.,HON,6/12/87,10.308308,10.427479,2068873,10.516858,10.397686,4.360598 +Honeywell International Inc.,HON,6/15/87,10.159344,10.457272,1776436,10.487065,10.189137,4.273135 +Honeywell International Inc.,HON,6/16/87,10.129551,10.159344,1297293,10.308308,10.308308,4.3231144 +Honeywell International Inc.,HON,6/17/87,10.21893,10.248722,1322048,10.338101,10.278515,4.310618 +Honeywell International Inc.,HON,6/18/87,10.189137,10.248722,2091949,10.308308,10.278515,4.310618 +Honeywell International Inc.,HON,6/19/87,10.338101,10.397686,2178379,10.427479,10.427479,4.373097 +Honeywell International Inc.,HON,6/22/87,10.308308,10.308308,2621019,10.54665,10.54665,4.4230704 +Honeywell International Inc.,HON,6/23/87,10.457272,10.487065,2387322,10.516858,10.516858,4.410578 +Honeywell International Inc.,HON,6/24/87,10.189137,10.457272,2597524,10.487065,10.278515,4.310618 +Honeywell International Inc.,HON,6/25/87,10.308308,10.338101,3046458,10.516858,10.487065,4.398083 +Honeywell International Inc.,HON,6/26/87,10.457272,10.516858,1494908,10.516858,10.457272,4.3855877 +Honeywell International Inc.,HON,6/29/87,10.487065,10.487065,1823427,10.636029,10.606236,4.4480605 +Honeywell International Inc.,HON,6/30/87,10.367894,10.606236,2977649,10.636029,10.397686,4.360598 +Honeywell International Inc.,HON,7/1/87,10.189137,10.397686,2278235,10.427479,10.308308,4.3231144 +Honeywell International Inc.,HON,7/2/87,10.129551,10.248722,1708047,10.308308,10.159344,4.2606425 +Honeywell International Inc.,HON,7/6/87,9.921002,10.21893,1833916,10.21893,10.069966,4.2231565 +Honeywell International Inc.,HON,7/7/87,10.01038,10.040173,1995449,10.159344,10.129551,4.248146 +Honeywell International Inc.,HON,7/8/87,10.099758,10.129551,1692104,10.248722,10.189137,4.273135 +Honeywell International Inc.,HON,7/9/87,9.891209,10.159344,1232680,10.189137,10.129551,4.248146 +Honeywell International Inc.,HON,7/10/87,10.159344,10.159344,4321514,10.397686,10.397686,4.360598 +Honeywell International Inc.,HON,7/13/87,10.278515,10.338101,5789990,10.844578,10.665822,4.4730487 +Honeywell International Inc.,HON,7/14/87,10.516858,10.725407,2729267,10.784993,10.54665,4.4230704 +Honeywell International Inc.,HON,7/15/87,10.367894,10.397686,3601542,10.606236,10.54665,4.4230704 +Honeywell International Inc.,HON,7/16/87,10.487065,10.606236,2841710,10.606236,10.54665,4.4230704 +Honeywell International Inc.,HON,7/17/87,10.457272,10.54665,1521341,10.606236,10.606236,4.4480605 +Honeywell International Inc.,HON,7/20/87,10.516858,10.576443,2340750,10.725407,10.636029,4.460554 +Honeywell International Inc.,HON,7/21/87,10.457272,10.606236,1815036,10.606236,10.487065,4.398083 +Honeywell International Inc.,HON,7/22/87,10.189137,10.457272,1816295,10.487065,10.189137,4.273135 +Honeywell International Inc.,HON,7/23/87,10.159344,10.278515,4105019,10.54665,10.457272,4.3855877 +Honeywell International Inc.,HON,7/24/87,10.54665,10.576443,4032854,10.874371,10.814786,4.5355215 +Honeywell International Inc.,HON,7/27/87,10.606236,10.814786,3171488,10.874371,10.695614,4.485544 +Honeywell International Inc.,HON,7/28/87,10.636029,10.725407,1809582,10.784993,10.665822,4.4730487 +Honeywell International Inc.,HON,7/29/87,10.516858,10.606236,1752521,10.665822,10.576443,4.435563 +Honeywell International Inc.,HON,7/30/87,10.338101,10.576443,2215301,10.576443,10.367894,4.3481045 +Honeywell International Inc.,HON,7/31/87,10.397686,10.487065,3349383,10.576443,10.487065,4.398083 +Honeywell International Inc.,HON,8/3/87,10.367894,10.457272,3230647,10.636029,10.636029,4.460554 +Honeywell International Inc.,HON,8/4/87,10.606236,10.606236,4053413,11.023335,10.96375,4.597995 +Honeywell International Inc.,HON,8/5/87,10.993542,11.053128,5286513,11.202092,11.172299,4.6854553 +Honeywell International Inc.,HON,8/6/87,11.082921,11.202092,2764930,11.29147,11.202092,4.6979485 +Honeywell International Inc.,HON,8/7/87,11.142506,11.202092,1686230,11.29147,11.202092,4.6979485 +Honeywell International Inc.,HON,8/10/87,11.112714,11.142506,1697138,11.231885,11.172299,4.6854553 +Honeywell International Inc.,HON,8/11/87,11.172299,11.202092,3376235,11.380849,11.321263,4.747928 +Honeywell International Inc.,HON,8/12/87,11.202092,11.321263,2261872,11.321263,11.231885,4.7104445 +Honeywell International Inc.,HON,8/13/87,11.202092,11.202092,3177781,11.619191,11.589398,4.8603797 +Honeywell International Inc.,HON,8/14/87,11.321263,11.529813,3200018,11.529813,11.380849,4.772919 +Honeywell International Inc.,HON,8/17/87,11.261678,11.261678,7006727,11.380849,11.261678,4.76787 +Honeywell International Inc.,HON,8/18/87,10.7552,11.231885,3320433,11.231885,10.874371,4.603896 +Honeywell International Inc.,HON,8/19/87,10.844578,10.874371,1293937,11.112714,11.053128,4.679576 +Honeywell International Inc.,HON,8/20/87,10.993542,11.112714,2258516,11.231885,11.172299,4.730031 +Honeywell International Inc.,HON,8/21/87,11.082921,11.202092,1517565,11.231885,11.202092,4.742644 +Honeywell International Inc.,HON,8/24/87,10.96375,11.142506,1248624,11.142506,11.082921,4.6921916 +Honeywell International Inc.,HON,8/25/87,11.112714,11.142506,1733221,11.231885,11.172299,4.730031 +Honeywell International Inc.,HON,8/26/87,10.993542,11.202092,1344704,11.202092,11.053128,4.679576 +Honeywell International Inc.,HON,8/27/87,10.814786,10.96375,1193241,11.023335,10.933957,4.6291223 +Honeywell International Inc.,HON,8/28/87,10.814786,10.814786,960383,11.112714,10.814786,4.5786686 +Honeywell International Inc.,HON,8/31/87,10.7552,10.874371,1149607,11.023335,10.993542,4.6543484 +Honeywell International Inc.,HON,9/1/87,10.54665,10.933957,1586793,11.023335,10.695614,4.5282164 +Honeywell International Inc.,HON,9/2/87,10.487065,10.576443,1947618,10.665822,10.54665,4.465149 +Honeywell International Inc.,HON,9/3/87,10.397686,10.576443,1004018,10.636029,10.397686,4.402084 +Honeywell International Inc.,HON,9/4/87,10.367894,10.427479,1065694,10.576443,10.367894,4.3894706 +Honeywell International Inc.,HON,9/8/87,10.189137,10.367894,1801610,10.427479,10.338101,4.3768525 +Honeywell International Inc.,HON,9/9/87,10.278515,10.367894,1449595,10.665822,10.54665,4.465149 +Honeywell International Inc.,HON,9/10/87,10.576443,10.725407,1160935,10.7552,10.576443,4.477761 +Honeywell International Inc.,HON,9/11/87,10.487065,10.576443,1692523,10.636029,10.487065,4.439923 +Honeywell International Inc.,HON,9/14/87,10.427479,10.54665,1189465,10.576443,10.487065,4.439923 +Honeywell International Inc.,HON,9/15/87,10.367894,10.487065,1118559,10.487065,10.397686,4.402084 +Honeywell International Inc.,HON,9/16/87,10.338101,10.367894,1646371,10.576443,10.516858,4.452536 +Honeywell International Inc.,HON,9/17/87,10.397686,10.606236,1109748,10.636029,10.457272,4.4273105 +Honeywell International Inc.,HON,9/18/87,10.487065,10.487065,1554067,10.576443,10.54665,4.465149 +Honeywell International Inc.,HON,9/21/87,10.01038,10.606236,3296938,10.636029,10.129551,4.2885585 +Honeywell International Inc.,HON,9/22/87,10.129551,10.308308,2673045,10.665822,10.54665,4.465149 +Honeywell International Inc.,HON,9/23/87,10.54665,10.54665,3189110,10.7552,10.636029,4.5029893 +Honeywell International Inc.,HON,9/24/87,10.576443,10.636029,1459665,10.874371,10.695614,4.5282164 +Honeywell International Inc.,HON,9/25/87,10.516858,10.636029,612984,10.665822,10.606236,4.4903755 +Honeywell International Inc.,HON,9/28/87,10.248722,10.576443,1615323,10.576443,10.308308,4.3642406 +Honeywell International Inc.,HON,9/29/87,10.248722,10.248722,3445883,10.695614,10.606236,4.4903755 +Honeywell International Inc.,HON,9/30/87,10.725407,10.725407,9020637,11.082921,10.874371,4.603896 +Honeywell International Inc.,HON,10/1/87,10.874371,10.874371,1666930,10.96375,10.874371,4.603896 +Honeywell International Inc.,HON,10/2/87,10.7552,10.844578,1232680,10.933957,10.784993,4.5660563 +Honeywell International Inc.,HON,10/5/87,10.54665,10.814786,1517565,10.814786,10.576443,4.477761 +Honeywell International Inc.,HON,10/6/87,10.397686,10.516858,2654585,10.54665,10.427479,4.4146996 +Honeywell International Inc.,HON,10/7/87,10.21893,10.367894,4405427,10.427479,10.397686,4.402084 +Honeywell International Inc.,HON,10/8/87,10.129551,10.397686,1296035,10.397686,10.159344,4.301175 +Honeywell International Inc.,HON,10/9/87,10.01038,10.099758,1507915,10.189137,10.069966,4.2633333 +Honeywell International Inc.,HON,10/12/87,9.921002,10.040173,1643015,10.099758,9.950794,4.2128816 +Honeywell International Inc.,HON,10/13/87,10.01038,10.01038,1607352,10.338101,10.338101,4.3768525 +Honeywell International Inc.,HON,10/14/87,10.040173,10.189137,1404282,10.248722,10.189137,4.313786 +Honeywell International Inc.,HON,10/15/87,9.772038,10.069966,2915973,10.129551,9.891209,4.1876535 +Honeywell International Inc.,HON,10/16/87,9.205974,9.712452,2828704,9.742245,9.325146,3.9479988 +Honeywell International Inc.,HON,10/19/87,6.435244,8.461155,6392065,8.550533,6.584208,2.7875655 +Honeywell International Inc.,HON,10/20/87,7.418407,7.865299,9171680,8.699497,8.639911,3.6578887 +Honeywell International Inc.,HON,10/21/87,8.580326,8.580326,7082249,9.176182,8.967632,3.796638 +Honeywell International Inc.,HON,10/22/87,8.341983,8.818668,15706816,8.908046,8.759083,3.708344 +Honeywell International Inc.,HON,10/23/87,8.550533,8.580326,6507865,8.848461,8.788875,3.7209563 +Honeywell International Inc.,HON,10/26/87,7.507785,8.222812,1548193,8.282398,7.507785,3.1785817 +Honeywell International Inc.,HON,10/27/87,7.507785,7.507785,3132468,8.222812,8.163227,3.4560764 +Honeywell International Inc.,HON,10/28/87,7.98447,8.103641,6796945,8.222812,8.103641,3.4308503 +Honeywell International Inc.,HON,10/29/87,8.044055,8.044055,4447384,8.431362,8.312191,3.5191422 +Honeywell International Inc.,HON,10/30/87,8.461155,8.461155,4321514,8.759083,8.610119,3.6452763 +Honeywell International Inc.,HON,11/2/87,8.52074,8.580326,6880858,8.699497,8.699497,3.6831183 +Honeywell International Inc.,HON,11/3/87,8.044055,8.401569,1894753,8.490947,8.163227,3.4560764 +Honeywell International Inc.,HON,11/4/87,7.805713,8.103641,1526795,8.193019,7.805713,3.304714 +Honeywell International Inc.,HON,11/5/87,7.716335,7.746127,2681017,8.073848,7.805713,3.304714 +Honeywell International Inc.,HON,11/6/87,7.746127,7.805713,2453194,8.550533,7.805713,3.304714 +Honeywell International Inc.,HON,11/9/87,7.626956,7.746127,1643854,7.924884,7.656749,3.241647 +Honeywell International Inc.,HON,11/10/87,7.388614,7.477992,1938388,7.686542,7.418407,3.1407404 +Honeywell International Inc.,HON,11/11/87,7.23965,7.507785,2089851,7.597163,7.23965,3.0650592 +Honeywell International Inc.,HON,11/12/87,7.388614,7.686542,2098662,7.716335,7.388614,3.128126 +Honeywell International Inc.,HON,11/13/87,7.269443,7.388614,1126111,7.477992,7.329028,3.1029003 +Honeywell International Inc.,HON,11/16/87,7.358821,7.448199,1078281,7.626956,7.477992,3.1659687 +Honeywell International Inc.,HON,11/17/87,7.269443,7.388614,20332934,7.98447,7.865299,3.329942 +Honeywell International Inc.,HON,11/18/87,7.567371,7.746127,1417289,7.805713,7.626956,3.2736745 +Honeywell International Inc.,HON,11/19/87,7.180064,7.537578,1463021,7.597163,7.209857,3.094645 +Honeywell International Inc.,HON,11/20/87,7.060893,7.150271,1555745,7.329028,7.23965,3.1074312 +Honeywell International Inc.,HON,11/23/87,7.209857,7.269443,760251,7.388614,7.299235,3.1330078 +Honeywell International Inc.,HON,11/24/87,7.388614,7.388614,1423582,7.567371,7.388614,3.1713717 +Honeywell International Inc.,HON,11/25/87,7.120479,7.388614,1812519,7.448199,7.180064,3.0818543 +Honeywell International Inc.,HON,11/27/87,7.120479,7.180064,809340,7.23965,7.120479,3.0562809 +Honeywell International Inc.,HON,11/30/87,6.614001,7.0311,1681614,7.120479,6.911929,2.9667666 +Honeywell International Inc.,HON,12/1/87,6.762965,6.941722,1120657,7.001307,6.792758,2.9156165 +Honeywell International Inc.,HON,12/2/87,6.673587,6.822551,1351837,6.911929,6.733172,2.8900414 +Honeywell International Inc.,HON,12/3/87,6.435244,6.822551,1330859,6.822551,6.435244,2.762162 +Honeywell International Inc.,HON,12/4/87,6.405451,6.792758,1324146,6.792758,6.405451,2.749373 +Honeywell International Inc.,HON,12/7/87,5.839388,6.256488,1233939,6.375659,6.226695,2.6726465 +Honeywell International Inc.,HON,12/8/87,6.256488,6.28628,1494489,6.524623,6.49483,2.7877378 +Honeywell International Inc.,HON,12/9/87,5.839388,6.49483,2896673,6.673587,6.673587,2.8644643 +Honeywell International Inc.,HON,12/10/87,6.316073,6.405451,2032790,6.584208,6.316073,2.7110097 +Honeywell International Inc.,HON,12/11/87,6.196902,6.256488,1403024,6.375659,6.28628,2.6982234 +Honeywell International Inc.,HON,12/14/87,6.196902,6.226695,2339492,6.405451,6.405451,2.749373 +Honeywell International Inc.,HON,12/15/87,6.405451,6.405451,2636963,6.643794,6.614001,2.838889 +Honeywell International Inc.,HON,12/16/87,6.584208,6.643794,2380189,6.971515,6.911929,2.9667666 +Honeywell International Inc.,HON,12/17/87,6.792758,6.911929,1680775,6.911929,6.792758,2.9156165 +Honeywell International Inc.,HON,12/18/87,6.792758,6.882136,3084638,6.971515,6.911929,2.9667666 +Honeywell International Inc.,HON,12/21/87,6.673587,6.882136,1731123,6.911929,6.703379,2.8772511 +Honeywell International Inc.,HON,12/22/87,6.673587,6.703379,1629169,6.882136,6.673587,2.8644643 +Honeywell International Inc.,HON,12/23/87,6.762965,6.762965,1977407,6.941722,6.882136,2.953978 +Honeywell International Inc.,HON,12/24/87,6.822551,6.882136,592005,6.941722,6.911929,2.9667666 +Honeywell International Inc.,HON,12/28/87,6.703379,6.733172,1349739,6.911929,6.882136,2.953978 +Honeywell International Inc.,HON,12/29/87,6.762965,6.882136,1135761,6.911929,6.792758,2.9156165 +Honeywell International Inc.,HON,12/30/87,6.792758,6.911929,1843147,6.971515,6.852343,2.941191 +Honeywell International Inc.,HON,12/31/87,6.673587,6.762965,1593086,6.852343,6.733172,2.8900414 +Honeywell International Inc.,HON,1/4/88,6.762965,6.762965,1881327,7.448199,7.358821,3.1585834 +Honeywell International Inc.,HON,1/5/88,7.23965,7.626956,1835595,7.77592,7.299235,3.1330078 +Honeywell International Inc.,HON,1/6/88,7.269443,7.329028,965418,7.448199,7.329028,3.1457946 +Honeywell International Inc.,HON,1/7/88,7.060893,7.060893,2008875,7.448199,7.418407,3.1841598 +Honeywell International Inc.,HON,1/8/88,6.852343,7.358821,1146250,7.388614,6.852343,2.941191 +Honeywell International Inc.,HON,1/11/88,6.673587,6.911929,1222611,7.001307,6.852343,2.941191 +Honeywell International Inc.,HON,1/12/88,6.703379,6.852343,990592,6.971515,6.911929,2.9667666 +Honeywell International Inc.,HON,1/13/88,6.733172,6.733172,1093385,6.941722,6.762965,2.902828 +Honeywell International Inc.,HON,1/14/88,6.733172,6.822551,1540221,6.852343,6.792758,2.9156165 +Honeywell International Inc.,HON,1/15/88,7.001307,7.001307,1224289,7.507785,7.090686,3.0434923 +Honeywell International Inc.,HON,1/18/88,7.060893,7.150271,1330859,7.388614,7.329028,3.1457946 +Honeywell International Inc.,HON,1/19/88,7.23965,7.269443,1756717,7.477992,7.269443,3.1202211 +Honeywell International Inc.,HON,1/20/88,7.001307,7.269443,1460504,7.329028,7.150271,3.0690684 +Honeywell International Inc.,HON,1/21/88,6.941722,7.150271,1097581,7.150271,7.060893,3.0307052 +Honeywell International Inc.,HON,1/22/88,7.0311,7.120479,1304846,7.209857,7.150271,3.0690684 +Honeywell International Inc.,HON,1/25/88,7.120479,7.269443,949474,7.477992,7.329028,3.1457946 +Honeywell International Inc.,HON,1/26/88,7.209857,7.269443,555084,7.448199,7.23965,3.1074312 +Honeywell International Inc.,HON,1/27/88,7.269443,7.269443,1095063,7.477992,7.477992,3.2097325 +Honeywell International Inc.,HON,1/28/88,7.209857,7.418407,570188,7.507785,7.477992,3.2097325 +Honeywell International Inc.,HON,1/29/88,7.358821,7.477992,766964,7.567371,7.448199,3.1969473 +Honeywell International Inc.,HON,2/1/88,7.448199,7.448199,726266,7.567371,7.477992,3.2097325 +Honeywell International Inc.,HON,2/2/88,7.329028,7.477992,647808,7.626956,7.597163,3.260885 +Honeywell International Inc.,HON,2/3/88,7.418407,7.626956,1464700,7.746127,7.567371,3.2480989 +Honeywell International Inc.,HON,2/4/88,7.448199,7.477992,1523439,7.656749,7.567371,3.2480989 +Honeywell International Inc.,HON,2/5/88,7.507785,7.597163,1229744,7.656749,7.507785,3.2225223 +Honeywell International Inc.,HON,2/8/88,7.418407,7.448199,706966,7.567371,7.537578,3.2353086 +Honeywell International Inc.,HON,2/9/88,7.477992,7.477992,648647,7.716335,7.716335,3.3120375 +Honeywell International Inc.,HON,2/10/88,7.626956,7.716335,23433096,7.98447,7.954677,3.4143388 +Honeywell International Inc.,HON,2/11/88,7.924884,7.98447,2236698,8.193019,7.954677,3.4143388 +Honeywell International Inc.,HON,2/12/88,7.77592,7.835506,1293937,8.014263,7.77592,3.3832283 +Honeywell International Inc.,HON,2/16/88,7.716335,7.716335,590747,7.895091,7.835506,3.4091513 +Honeywell International Inc.,HON,2/17/88,7.388614,7.805713,1246107,7.924884,7.537578,3.2795258 +Honeywell International Inc.,HON,2/18/88,7.448199,7.448199,1164291,7.686542,7.597163,3.3054512 +Honeywell International Inc.,HON,2/19/88,7.537578,7.567371,1125692,8.014263,7.835506,3.4091513 +Honeywell International Inc.,HON,2/22/88,7.77592,7.805713,1363165,7.98447,7.924884,3.4480412 +Honeywell International Inc.,HON,2/23/88,7.746127,7.835506,1217157,7.924884,7.895091,3.435077 +Honeywell International Inc.,HON,2/24/88,7.805713,7.835506,529490,7.924884,7.805713,3.3961902 +Honeywell International Inc.,HON,2/25/88,7.448199,7.686542,1707627,7.895091,7.567371,3.2924905 +Honeywell International Inc.,HON,2/26/88,7.418407,7.567371,804305,7.656749,7.507785,3.266564 +Honeywell International Inc.,HON,2/29/88,7.507785,7.507785,1113524,7.746127,7.746127,3.3702636 +Honeywell International Inc.,HON,3/1/88,7.716335,7.835506,1040520,7.835506,7.835506,3.4091513 +Honeywell International Inc.,HON,3/2/88,7.835506,7.865299,627249,7.924884,7.924884,3.4480412 +Honeywell International Inc.,HON,3/3/88,7.835506,7.895091,586132,7.954677,7.895091,3.435077 +Honeywell International Inc.,HON,3/4/88,7.805713,7.924884,537882,7.98447,7.954677,3.4610026 +Honeywell International Inc.,HON,3/7/88,7.835506,7.865299,486275,7.98447,7.924884,3.4480412 +Honeywell International Inc.,HON,3/8/88,7.924884,7.98447,1235198,8.044055,8.014263,3.486929 +Honeywell International Inc.,HON,3/9/88,7.686542,7.98447,1115202,8.014263,7.746127,3.3702636 +Honeywell International Inc.,HON,3/10/88,7.567371,7.746127,1161355,7.805713,7.567371,3.2924905 +Honeywell International Inc.,HON,3/11/88,7.567371,7.567371,959544,7.924884,7.865299,3.4221156 +Honeywell International Inc.,HON,3/14/88,7.686542,7.805713,857170,7.895091,7.835506,3.4091513 +Honeywell International Inc.,HON,3/15/88,7.626956,7.716335,640675,7.77592,7.626956,3.3184152 +Honeywell International Inc.,HON,3/16/88,7.626956,7.716335,972550,7.746127,7.746127,3.3702636 +Honeywell International Inc.,HON,3/17/88,7.656749,7.716335,1006116,7.805713,7.686542,3.344339 +Honeywell International Inc.,HON,3/18/88,7.656749,7.77592,1948457,7.77592,7.746127,3.3702636 +Honeywell International Inc.,HON,3/21/88,7.567371,7.716335,1273798,7.716335,7.686542,3.344339 +Honeywell International Inc.,HON,3/22/88,7.597163,7.686542,1421065,7.746127,7.656749,3.3313746 +Honeywell International Inc.,HON,3/23/88,7.686542,7.716335,1029611,7.895091,7.895091,3.435077 +Honeywell International Inc.,HON,3/24/88,7.597163,7.805713,869338,7.805713,7.626956,3.3184152 +Honeywell International Inc.,HON,3/25/88,7.418407,7.716335,957446,7.716335,7.507785,3.266564 +Honeywell International Inc.,HON,3/28/88,7.388614,7.448199,684310,7.507785,7.388614,3.2147155 +Honeywell International Inc.,HON,3/29/88,7.269443,7.507785,1668188,7.567371,7.507785,3.266564 +Honeywell International Inc.,HON,3/30/88,7.537578,7.567371,971711,7.686542,7.656749,3.3313746 +Honeywell International Inc.,HON,3/31/88,7.626956,7.656749,1078281,7.716335,7.686542,3.344339 +Honeywell International Inc.,HON,4/4/88,7.537578,7.656749,1097581,7.686542,7.597163,3.3054512 +Honeywell International Inc.,HON,4/5/88,7.507785,7.626956,871435,7.656749,7.626956,3.3184152 +Honeywell International Inc.,HON,4/6/88,7.567371,7.567371,1583017,7.895091,7.835506,3.4091513 +Honeywell International Inc.,HON,4/7/88,7.77592,7.77592,894511,7.924884,7.865299,3.4221156 +Honeywell International Inc.,HON,4/8/88,7.77592,7.77592,644451,8.044055,8.014263,3.486929 +Honeywell International Inc.,HON,4/11/88,7.924884,7.98447,1038003,8.044055,7.98447,3.4739647 +Honeywell International Inc.,HON,4/12/88,7.98447,8.014263,1190304,8.073848,8.014263,3.486929 +Honeywell International Inc.,HON,4/13/88,7.954677,8.044055,889896,8.044055,8.014263,3.486929 +Honeywell International Inc.,HON,4/14/88,7.626956,7.924884,1682454,7.954677,7.686542,3.344339 +Honeywell International Inc.,HON,4/15/88,7.567371,7.597163,1328761,7.686542,7.686542,3.344339 +Honeywell International Inc.,HON,4/18/88,7.477992,7.626956,860107,7.626956,7.537578,3.2795258 +Honeywell International Inc.,HON,4/19/88,7.329028,7.507785,998563,7.567371,7.329028,3.1887884 +Honeywell International Inc.,HON,4/20/88,7.329028,7.448199,1216317,7.477992,7.329028,3.1887884 +Honeywell International Inc.,HON,4/21/88,7.358821,7.418407,862625,7.597163,7.388614,3.2147155 +Honeywell International Inc.,HON,4/22/88,7.418407,7.448199,1036324,7.626956,7.448199,3.2406394 +Honeywell International Inc.,HON,4/25/88,7.358821,7.477992,985557,7.507785,7.448199,3.2406394 +Honeywell International Inc.,HON,4/26/88,7.448199,7.477992,518162,7.567371,7.477992,3.2536001 +Honeywell International Inc.,HON,4/27/88,7.418407,7.537578,534525,7.537578,7.418407,3.2276773 +Honeywell International Inc.,HON,4/28/88,7.388614,7.507785,757733,7.507785,7.477992,3.2536001 +Honeywell International Inc.,HON,4/29/88,7.448199,7.507785,777873,7.567371,7.507785,3.266564 +Honeywell International Inc.,HON,5/2/88,7.477992,7.507785,924301,7.567371,7.567371,3.2924905 +Honeywell International Inc.,HON,5/3/88,7.537578,7.567371,944859,7.656749,7.597163,3.3054512 +Honeywell International Inc.,HON,5/4/88,7.626956,7.656749,1456728,7.716335,7.656749,3.3313746 +Honeywell International Inc.,HON,5/5/88,7.567371,7.686542,820249,7.686542,7.626956,3.3184152 +Honeywell International Inc.,HON,5/6/88,7.567371,7.567371,649905,7.716335,7.597163,3.3054512 +Honeywell International Inc.,HON,5/9/88,7.597163,7.597163,573125,7.716335,7.656749,3.3313746 +Honeywell International Inc.,HON,5/10/88,7.626956,7.686542,734238,7.716335,7.716335,3.3573027 +Honeywell International Inc.,HON,5/11/88,7.507785,7.686542,1155900,7.686542,7.537578,3.2795258 +Honeywell International Inc.,HON,5/12/88,7.507785,7.537578,1322048,7.626956,7.597163,3.3054512 +Honeywell International Inc.,HON,5/13/88,7.567371,7.626956,776614,7.686542,7.626956,3.3184152 +Honeywell International Inc.,HON,5/16/88,7.537578,7.537578,1628330,7.597163,7.567371,3.3394492 +Honeywell International Inc.,HON,5/17/88,7.537578,7.597163,1332117,7.686542,7.537578,3.3263001 +Honeywell International Inc.,HON,5/18/88,7.418407,7.537578,988074,7.567371,7.418407,3.273712 +Honeywell International Inc.,HON,5/19/88,7.358821,7.388614,691862,7.477992,7.477992,3.300005 +Honeywell International Inc.,HON,5/20/88,7.448199,7.537578,779131,7.686542,7.656749,3.378889 +Honeywell International Inc.,HON,5/23/88,7.597163,7.597163,1233520,7.626956,7.626956,3.3657446 +Honeywell International Inc.,HON,5/24/88,7.597163,7.626956,803466,7.716335,7.716335,3.4051867 +Honeywell International Inc.,HON,5/25/88,7.537578,7.626956,912553,7.746127,7.537578,3.3263001 +Honeywell International Inc.,HON,5/26/88,7.507785,7.626956,692281,7.626956,7.507785,3.3131535 +Honeywell International Inc.,HON,5/27/88,7.477992,7.507785,465717,7.567371,7.507785,3.3131535 +Honeywell International Inc.,HON,5/31/88,7.507785,7.507785,1233939,7.895091,7.865299,3.4709244 +Honeywell International Inc.,HON,6/1/88,7.77592,7.805713,1886782,8.044055,7.954677,3.5103667 +Honeywell International Inc.,HON,6/2/88,7.835506,7.924884,1978666,7.924884,7.895091,3.4840696 +Honeywell International Inc.,HON,6/3/88,7.865299,7.865299,1343865,7.98447,7.924884,3.4972188 +Honeywell International Inc.,HON,6/6/88,7.98447,7.98447,1519243,8.103641,8.073848,3.562954 +Honeywell International Inc.,HON,6/7/88,7.924884,8.073848,942761,8.073848,7.98447,3.5235133 +Honeywell International Inc.,HON,6/8/88,7.924884,7.924884,2284948,8.163227,8.073848,3.562954 +Honeywell International Inc.,HON,6/9/88,8.044055,8.044055,1824266,8.252605,8.193019,3.6155438 +Honeywell International Inc.,HON,6/10/88,8.163227,8.222812,1525956,8.312191,8.312191,3.6681335 +Honeywell International Inc.,HON,6/13/88,8.252605,8.312191,1386241,8.341983,8.282398,3.6549866 +Honeywell International Inc.,HON,6/14/88,8.312191,8.341983,1671545,8.431362,8.341983,3.6812813 +Honeywell International Inc.,HON,6/15/88,8.282398,8.341983,1134922,8.401569,8.401569,3.7075777 +Honeywell International Inc.,HON,6/16/88,8.252605,8.312191,518582,8.371776,8.252605,3.6418417 +Honeywell International Inc.,HON,6/17/88,8.103641,8.103641,1478126,8.252605,8.252605,3.6418417 +Honeywell International Inc.,HON,6/20/88,8.073848,8.163227,1746227,8.163227,8.103641,3.5761032 +Honeywell International Inc.,HON,6/21/88,8.133434,8.133434,901225,8.193019,8.133434,3.5892503 +Honeywell International Inc.,HON,6/22/88,8.222812,8.341983,1743290,8.341983,8.282398,3.6549866 +Honeywell International Inc.,HON,6/23/88,8.163227,8.252605,707386,8.282398,8.222812,3.6286895 +Honeywell International Inc.,HON,6/24/88,8.193019,8.222812,697316,8.252605,8.222812,3.6286895 +Honeywell International Inc.,HON,6/27/88,8.103641,8.193019,967516,8.222812,8.133434,3.5892503 +Honeywell International Inc.,HON,6/28/88,8.073848,8.103641,893253,8.222812,8.133434,3.5892503 +Honeywell International Inc.,HON,6/29/88,8.133434,8.222812,1188626,8.222812,8.193019,3.6155438 +Honeywell International Inc.,HON,6/30/88,8.163227,8.163227,879407,8.222812,8.222812,3.6286895 +Honeywell International Inc.,HON,7/1/88,8.282398,8.282398,2160338,8.371776,8.341983,3.6812813 +Honeywell International Inc.,HON,7/5/88,8.461155,8.52074,2317674,8.580326,8.580326,3.7864616 +Honeywell International Inc.,HON,7/6/88,8.461155,8.580326,1223870,8.580326,8.490947,3.7470198 +Honeywell International Inc.,HON,7/7/88,8.371776,8.431362,923881,8.461155,8.431362,3.7207232 +Honeywell International Inc.,HON,7/8/88,8.401569,8.431362,1499943,8.490947,8.431362,3.7207232 +Honeywell International Inc.,HON,7/11/88,8.401569,8.401569,528232,8.490947,8.490947,3.7470198 +Honeywell International Inc.,HON,7/12/88,8.401569,8.490947,818151,8.52074,8.461155,3.733872 +Honeywell International Inc.,HON,7/13/88,8.431362,8.461155,1333376,8.550533,8.52074,3.760169 +Honeywell International Inc.,HON,7/14/88,8.490947,8.550533,1296035,8.699497,8.639911,3.8127544 +Honeywell International Inc.,HON,7/15/88,8.639911,8.699497,1577143,8.72929,8.72929,3.8521981 +Honeywell International Inc.,HON,7/18/88,8.699497,8.699497,1416450,8.759083,8.759083,3.8653457 +Honeywell International Inc.,HON,7/19/88,8.52074,8.759083,686827,8.788875,8.639911,3.8127544 +Honeywell International Inc.,HON,7/20/88,8.580326,8.669704,1379948,8.669704,8.639911,3.8127544 +Honeywell International Inc.,HON,7/21/88,8.550533,8.580326,1191983,8.669704,8.580326,3.7864616 +Honeywell International Inc.,HON,7/22/88,8.401569,8.610119,2619341,8.639911,8.461155,3.733872 +Honeywell International Inc.,HON,7/25/88,8.401569,8.461155,745986,8.461155,8.431362,3.7207232 +Honeywell International Inc.,HON,7/26/88,8.341983,8.431362,684729,8.461155,8.341983,3.6812813 +Honeywell International Inc.,HON,7/27/88,8.252605,8.371776,930594,8.371776,8.252605,3.6418417 +Honeywell International Inc.,HON,7/28/88,8.163227,8.163227,910875,8.401569,8.401569,3.7075777 +Honeywell International Inc.,HON,7/29/88,8.282398,8.341983,1386661,8.490947,8.461155,3.733872 +Honeywell International Inc.,HON,8/1/88,8.312191,8.401569,560958,8.461155,8.461155,3.733872 +Honeywell International Inc.,HON,8/2/88,8.282398,8.431362,790040,8.52074,8.461155,3.733872 +Honeywell International Inc.,HON,8/3/88,8.282398,8.401569,526973,8.401569,8.371776,3.6944304 +Honeywell International Inc.,HON,8/4/88,8.282398,8.401569,472010,8.431362,8.282398,3.6549866 +Honeywell International Inc.,HON,8/5/88,8.222812,8.222812,568510,8.312191,8.252605,3.6418417 +Honeywell International Inc.,HON,8/8/88,8.252605,8.252605,672562,8.312191,8.282398,3.6549866 +Honeywell International Inc.,HON,8/9/88,8.193019,8.312191,1220094,8.312191,8.222812,3.6286895 +Honeywell International Inc.,HON,8/10/88,8.103641,8.163227,1027513,8.193019,8.103641,3.5761032 +Honeywell International Inc.,HON,8/11/88,8.073848,8.163227,37576615,8.193019,8.133434,3.5892503 +Honeywell International Inc.,HON,8/12/88,8.014263,8.103641,2279074,8.103641,8.044055,3.549809 +Honeywell International Inc.,HON,8/15/88,7.746127,7.924884,516064,7.924884,7.77592,3.4778514 +Honeywell International Inc.,HON,8/16/88,7.77592,7.77592,630186,7.954677,7.895091,3.5611653 +Honeywell International Inc.,HON,8/17/88,7.77592,7.895091,959544,7.895091,7.865299,3.5477288 +Honeywell International Inc.,HON,8/18/88,7.77592,7.805713,1199954,7.865299,7.805713,3.520852 +Honeywell International Inc.,HON,8/19/88,7.805713,7.805713,287821,7.865299,7.835506,3.5342894 +Honeywell International Inc.,HON,8/22/88,7.805713,7.805713,1325404,7.924884,7.805713,3.520852 +Honeywell International Inc.,HON,8/23/88,7.805713,7.805713,468234,7.924884,7.865299,3.5477288 +Honeywell International Inc.,HON,8/24/88,7.805713,7.805713,318030,7.924884,7.924884,3.5746045 +Honeywell International Inc.,HON,8/25/88,7.805713,7.865299,331456,7.924884,7.835506,3.5342894 +Honeywell International Inc.,HON,8/26/88,7.835506,7.835506,402782,7.895091,7.865299,3.5477288 +Honeywell International Inc.,HON,8/29/88,7.835506,7.835506,379706,7.954677,7.954677,3.5880427 +Honeywell International Inc.,HON,8/30/88,7.865299,7.924884,356210,7.954677,7.954677,3.5880427 +Honeywell International Inc.,HON,8/31/88,7.865299,7.895091,397747,7.954677,7.865299,3.5477288 +Honeywell International Inc.,HON,9/1/88,7.805713,7.865299,1193661,7.895091,7.865299,3.5477288 +Honeywell International Inc.,HON,9/2/88,7.895091,7.924884,571866,7.98447,7.954677,3.5880427 +Honeywell International Inc.,HON,9/6/88,7.924884,7.954677,668366,8.073848,8.073848,3.6417959 +Honeywell International Inc.,HON,9/7/88,8.014263,8.133434,602495,8.193019,8.073848,3.6417959 +Honeywell International Inc.,HON,9/8/88,7.954677,8.044055,363762,8.044055,8.014263,3.61492 +Honeywell International Inc.,HON,9/9/88,7.924884,7.98447,714518,8.044055,7.954677,3.5880427 +Honeywell International Inc.,HON,9/12/88,8.014263,8.014263,2539204,8.490947,8.461155,3.8164942 +Honeywell International Inc.,HON,9/13/88,8.282398,8.401569,1569171,8.431362,8.341983,3.7627406 +Honeywell International Inc.,HON,9/14/88,8.222812,8.312191,1040520,8.341983,8.312191,3.7493033 +Honeywell International Inc.,HON,9/15/88,8.222812,8.222812,716197,8.312191,8.222812,3.7089863 +Honeywell International Inc.,HON,9/16/88,8.133434,8.163227,1274637,8.252605,8.222812,3.7089863 +Honeywell International Inc.,HON,9/19/88,8.073848,8.163227,819409,8.193019,8.133434,3.6686718 +Honeywell International Inc.,HON,9/20/88,8.103641,8.133434,691862,8.193019,8.163227,3.6821113 +Honeywell International Inc.,HON,9/21/88,8.133434,8.163227,677597,8.163227,8.163227,3.6821113 +Honeywell International Inc.,HON,9/22/88,8.133434,8.222812,769481,8.222812,8.193019,3.6955483 +Honeywell International Inc.,HON,9/23/88,8.163227,8.193019,718294,8.222812,8.193019,3.6955483 +Honeywell International Inc.,HON,9/26/88,8.073848,8.222812,503477,8.222812,8.073848,3.6417959 +Honeywell International Inc.,HON,9/27/88,8.044055,8.073848,626829,8.133434,8.044055,3.62836 +Honeywell International Inc.,HON,9/28/88,8.014263,8.103641,745147,8.103641,8.073848,3.6417959 +Honeywell International Inc.,HON,9/29/88,8.014263,8.044055,1108070,8.103641,8.103641,3.6552365 +Honeywell International Inc.,HON,9/30/88,8.014263,8.073848,1093805,8.163227,8.044055,3.62836 +Honeywell International Inc.,HON,10/3/88,8.014263,8.103641,800109,8.133434,8.133434,3.6686718 +Honeywell International Inc.,HON,10/4/88,7.98447,8.103641,780810,8.163227,7.98447,3.6014814 +Honeywell International Inc.,HON,10/5/88,8.014263,8.014263,2025238,8.073848,8.044055,3.62836 +Honeywell International Inc.,HON,10/6/88,8.014263,8.014263,792557,8.044055,8.014263,3.61492 +Honeywell International Inc.,HON,10/7/88,8.073848,8.133434,1367361,8.222812,8.222812,3.7089863 +Honeywell International Inc.,HON,10/10/88,8.193019,8.222812,1418967,8.341983,8.312191,3.7493033 +Honeywell International Inc.,HON,10/11/88,8.222812,8.312191,1335893,8.312191,8.222812,3.7089863 +Honeywell International Inc.,HON,10/12/88,8.073848,8.193019,1267924,8.193019,8.103641,3.6552365 +Honeywell International Inc.,HON,10/13/88,8.073848,8.103641,568510,8.133434,8.103641,3.6552365 +Honeywell International Inc.,HON,10/14/88,8.014263,8.103641,769481,8.163227,8.073848,3.6417959 +Honeywell International Inc.,HON,10/17/88,8.014263,8.014263,346560,8.073848,8.014263,3.61492 +Honeywell International Inc.,HON,10/18/88,8.014263,8.073848,905420,8.103641,8.073848,3.6417959 +Honeywell International Inc.,HON,10/19/88,8.014263,8.133434,1014927,8.163227,8.073848,3.6417959 +Honeywell International Inc.,HON,10/20/88,8.014263,8.073848,1483580,8.103641,8.103641,3.6552365 +Honeywell International Inc.,HON,10/21/88,8.044055,8.073848,1971114,8.252605,8.252605,3.722427 +Honeywell International Inc.,HON,10/24/88,8.193019,8.222812,1299391,8.282398,8.222812,3.7089863 +Honeywell International Inc.,HON,10/25/88,8.222812,8.222812,1050589,8.312191,8.252605,3.722427 +Honeywell International Inc.,HON,10/26/88,8.133434,8.282398,1042618,8.282398,8.133434,3.6686718 +Honeywell International Inc.,HON,10/27/88,8.103641,8.133434,909616,8.163227,8.133434,3.6686718 +Honeywell International Inc.,HON,10/28/88,8.044055,8.163227,913811,8.193019,8.133434,3.6686718 +Honeywell International Inc.,HON,10/31/88,8.014263,8.103641,998983,8.133434,8.133434,3.6686718 +Honeywell International Inc.,HON,11/1/88,8.044055,8.073848,842066,8.163227,8.133434,3.6686718 +Honeywell International Inc.,HON,11/2/88,8.103641,8.133434,811018,8.193019,8.163227,3.6821113 +Honeywell International Inc.,HON,11/3/88,8.163227,8.163227,977585,8.252605,8.193019,3.6955483 +Honeywell International Inc.,HON,11/4/88,8.133434,8.163227,957866,8.252605,8.133434,3.6686718 +Honeywell International Inc.,HON,11/7/88,7.835506,8.073848,951572,8.073848,7.835506,3.5342894 +Honeywell International Inc.,HON,11/8/88,7.77592,7.77592,1087931,7.954677,7.895091,3.5611653 +Honeywell International Inc.,HON,11/9/88,7.865299,7.865299,1575045,7.98447,7.98447,3.6014814 +Honeywell International Inc.,HON,11/10/88,7.865299,7.954677,577321,8.014263,7.895091,3.5611653 +Honeywell International Inc.,HON,11/11/88,7.865299,7.865299,632703,7.924884,7.865299,3.5477288 +Honeywell International Inc.,HON,11/14/88,7.77592,7.77592,1484419,7.865299,7.77592,3.5559022 +Honeywell International Inc.,HON,11/15/88,7.77592,7.835506,958285,7.835506,7.805713,3.5695245 +Honeywell International Inc.,HON,11/16/88,7.716335,7.805713,979683,7.835506,7.716335,3.5286531 +Honeywell International Inc.,HON,11/17/88,7.746127,7.865299,677177,7.865299,7.805713,3.5695245 +Honeywell International Inc.,HON,11/18/88,7.746127,7.746127,658297,7.865299,7.805713,3.5695245 +Honeywell International Inc.,HON,11/21/88,7.537578,7.716335,1259952,7.716335,7.716335,3.5286531 +Honeywell International Inc.,HON,11/22/88,7.656749,7.686542,1039681,7.77592,7.746127,3.5422752 +Honeywell International Inc.,HON,11/23/88,7.716335,7.716335,567671,7.805713,7.746127,3.5422752 +Honeywell International Inc.,HON,11/25/88,7.686542,7.686542,473269,7.77592,7.746127,3.5422752 +Honeywell International Inc.,HON,11/28/88,7.716335,7.716335,776614,7.895091,7.895091,3.6103964 +Honeywell International Inc.,HON,11/29/88,7.865299,7.895091,609208,8.103641,8.073848,3.6921413 +Honeywell International Inc.,HON,11/30/88,8.073848,8.103641,1149607,8.193019,8.133434,3.7193892 +Honeywell International Inc.,HON,12/1/88,7.954677,8.044055,975487,8.103641,7.98447,3.651269 +Honeywell International Inc.,HON,12/2/88,7.835506,7.954677,594103,7.98447,7.924884,3.624021 +Honeywell International Inc.,HON,12/5/88,7.895091,7.954677,797173,8.103641,8.103641,3.7057667 +Honeywell International Inc.,HON,12/6/88,8.044055,8.073848,821088,8.163227,8.103641,3.7057667 +Honeywell International Inc.,HON,12/7/88,8.044055,8.133434,511030,8.163227,8.044055,3.6785207 +Honeywell International Inc.,HON,12/8/88,7.954677,8.044055,568090,8.133434,7.954677,3.637646 +Honeywell International Inc.,HON,12/9/88,7.954677,7.954677,547951,8.044055,8.044055,3.6785207 +Honeywell International Inc.,HON,12/12/88,8.014263,8.044055,579419,8.073848,8.014263,3.664894 +Honeywell International Inc.,HON,12/13/88,7.924884,8.014263,1084994,8.044055,7.954677,3.637646 +Honeywell International Inc.,HON,12/14/88,7.865299,7.954677,599977,7.954677,7.954677,3.637646 +Honeywell International Inc.,HON,12/15/88,7.895091,7.895091,498443,8.014263,7.954677,3.637646 +Honeywell International Inc.,HON,12/16/88,7.895091,7.954677,1934192,7.954677,7.954677,3.637646 +Honeywell International Inc.,HON,12/19/88,7.895091,7.895091,897448,8.073848,8.044055,3.6785207 +Honeywell International Inc.,HON,12/20/88,7.98447,8.044055,864722,8.103641,7.98447,3.651269 +Honeywell International Inc.,HON,12/21/88,7.924884,7.98447,1307363,8.044055,7.924884,3.624021 +Honeywell International Inc.,HON,12/22/88,7.805713,7.924884,1306943,7.954677,7.835506,3.5831485 +Honeywell International Inc.,HON,12/23/88,7.805713,7.895091,231600,7.895091,7.835506,3.5831485 +Honeywell International Inc.,HON,12/27/88,7.77592,7.865299,290339,7.865299,7.805713,3.5695245 +Honeywell International Inc.,HON,12/28/88,7.805713,7.805713,959124,7.895091,7.835506,3.5831485 +Honeywell International Inc.,HON,12/29/88,7.805713,7.805713,549210,7.924884,7.805713,3.5695245 +Honeywell International Inc.,HON,12/30/88,7.746127,7.805713,1364424,7.895091,7.746127,3.5422752 +Honeywell International Inc.,HON,1/3/89,7.746127,7.805713,1343446,7.954677,7.954677,3.637646 +Honeywell International Inc.,HON,1/4/89,7.98447,7.98447,673401,8.103641,8.103641,3.7057667 +Honeywell International Inc.,HON,1/5/89,8.073848,8.133434,617179,8.163227,8.103641,3.7057667 +Honeywell International Inc.,HON,1/6/89,8.044055,8.103641,814375,8.133434,8.073848,3.6921413 +Honeywell International Inc.,HON,1/9/89,7.865299,7.865299,4473816,7.98447,7.895091,3.6103964 +Honeywell International Inc.,HON,1/10/89,7.805713,7.954677,1933773,7.98447,7.895091,3.6103964 +Honeywell International Inc.,HON,1/11/89,7.924884,7.924884,878568,7.98447,7.98447,3.651269 +Honeywell International Inc.,HON,1/12/89,7.98447,8.014263,1738675,8.133434,8.103641,3.7057667 +Honeywell International Inc.,HON,1/13/89,8.014263,8.103641,1022479,8.103641,8.073848,3.6921413 +Honeywell International Inc.,HON,1/16/89,8.014263,8.044055,822346,8.103641,8.044055,3.6785207 +Honeywell International Inc.,HON,1/17/89,8.014263,8.044055,803886,8.073848,8.044055,3.6785207 +Honeywell International Inc.,HON,1/18/89,8.044055,8.073848,727525,8.133434,8.073848,3.6921413 +Honeywell International Inc.,HON,1/19/89,8.014263,8.044055,373832,8.073848,8.044055,3.6785207 +Honeywell International Inc.,HON,1/20/89,8.014263,8.014263,953670,8.103641,8.103641,3.7057667 +Honeywell International Inc.,HON,1/23/89,7.98447,8.103641,1265826,8.103641,8.044055,3.6785207 +Honeywell International Inc.,HON,1/24/89,7.954677,7.954677,816053,8.133434,8.133434,3.7193892 +Honeywell International Inc.,HON,1/25/89,8.044055,8.103641,1047653,8.103641,8.073848,3.6921413 +Honeywell International Inc.,HON,1/26/89,8.014263,8.044055,1402604,8.103641,8.073848,3.6921413 +Honeywell International Inc.,HON,1/27/89,8.073848,8.103641,3093869,8.282398,8.252605,3.7738895 +Honeywell International Inc.,HON,1/30/89,8.163227,8.252605,1836014,8.252605,8.193019,3.7466364 +Honeywell International Inc.,HON,1/31/89,8.193019,8.222812,1955590,8.282398,8.282398,3.7875109 +Honeywell International Inc.,HON,2/1/89,8.252605,8.282398,4111312,8.371776,8.341983,3.8147595 +Honeywell International Inc.,HON,2/2/89,8.282398,8.371776,1996707,8.371776,8.341983,3.8147595 +Honeywell International Inc.,HON,2/3/89,8.252605,8.252605,1369039,8.312191,8.252605,3.7738895 +Honeywell International Inc.,HON,2/6/89,8.163227,8.163227,800529,8.282398,8.252605,3.7738895 +Honeywell International Inc.,HON,2/7/89,8.222812,8.252605,1557004,8.371776,8.341983,3.8147595 +Honeywell International Inc.,HON,2/8/89,8.222812,8.341983,1210863,8.431362,8.431362,3.855629 +Honeywell International Inc.,HON,2/9/89,8.222812,8.341983,43463105,8.371776,8.341983,3.8147595 +Honeywell International Inc.,HON,2/10/89,8.163227,8.312191,1005696,8.371776,8.163227,3.7330148 +Honeywell International Inc.,HON,2/13/89,7.98447,8.014263,671723,8.073848,8.044055,3.7274923 +Honeywell International Inc.,HON,2/14/89,8.044055,8.073848,1092546,8.163227,8.133434,3.768907 +Honeywell International Inc.,HON,2/15/89,8.103641,8.133434,777033,8.222812,8.193019,3.7965162 +Honeywell International Inc.,HON,2/16/89,8.133434,8.163227,840807,8.252605,8.222812,3.8103206 +Honeywell International Inc.,HON,2/17/89,8.222812,8.252605,1061498,8.461155,8.401569,3.893157 +Honeywell International Inc.,HON,2/21/89,8.341983,8.431362,725847,8.431362,8.401569,3.893157 +Honeywell International Inc.,HON,2/22/89,8.282398,8.401569,1074924,8.431362,8.312191,3.8517392 +Honeywell International Inc.,HON,2/23/89,8.252605,8.282398,658716,8.371776,8.341983,3.8655448 +Honeywell International Inc.,HON,2/24/89,8.103641,8.312191,1058981,8.312191,8.133434,3.768907 +Honeywell International Inc.,HON,2/27/89,8.073848,8.103641,425438,8.133434,8.133434,3.768907 +Honeywell International Inc.,HON,2/28/89,8.014263,8.103641,578160,8.133434,8.044055,3.7274923 +Honeywell International Inc.,HON,3/1/89,7.954677,7.98447,1079539,8.044055,7.98447,3.69988 +Honeywell International Inc.,HON,3/2/89,7.98447,8.014263,360825,8.133434,8.073848,3.7412937 +Honeywell International Inc.,HON,3/3/89,7.98447,8.103641,408656,8.103641,8.014263,3.7136855 +Honeywell International Inc.,HON,3/6/89,8.044055,8.073848,728364,8.193019,8.163227,3.7827125 +Honeywell International Inc.,HON,3/7/89,8.103641,8.193019,807242,8.193019,8.103641,3.7551022 +Honeywell International Inc.,HON,3/8/89,8.014263,8.073848,549210,8.103641,8.044055,3.7274923 +Honeywell International Inc.,HON,3/9/89,7.98447,8.014263,657877,8.073848,8.044055,3.7274923 +Honeywell International Inc.,HON,3/10/89,7.98447,8.044055,630605,8.073848,8.073848,3.7412937 +Honeywell International Inc.,HON,3/13/89,8.044055,8.073848,1024576,8.103641,8.044055,3.7274923 +Honeywell International Inc.,HON,3/14/89,8.044055,8.103641,411593,8.103641,8.044055,3.7274923 +Honeywell International Inc.,HON,3/15/89,8.044055,8.044055,782488,8.133434,8.103641,3.7551022 +Honeywell International Inc.,HON,3/16/89,8.073848,8.103641,389775,8.222812,8.163227,3.7827125 +Honeywell International Inc.,HON,3/17/89,7.835506,7.865299,1697138,7.98447,7.895091,3.658462 +Honeywell International Inc.,HON,3/20/89,7.746127,7.865299,615501,7.895091,7.805713,3.6170459 +Honeywell International Inc.,HON,3/21/89,7.77592,7.865299,545853,7.865299,7.805713,3.6170459 +Honeywell International Inc.,HON,3/22/89,7.746127,7.805713,468234,7.835506,7.77592,3.6032429 +Honeywell International Inc.,HON,3/23/89,7.716335,7.835506,601655,7.835506,7.716335,3.5756297 +Honeywell International Inc.,HON,3/27/89,7.656749,7.686542,556343,7.835506,7.805713,3.6170459 +Honeywell International Inc.,HON,3/28/89,7.805713,7.835506,580677,7.895091,7.865299,3.6446571 +Honeywell International Inc.,HON,3/29/89,7.77592,7.865299,662492,7.895091,7.805713,3.6170459 +Honeywell International Inc.,HON,3/30/89,7.686542,7.77592,924720,7.835506,7.77592,3.6032429 +Honeywell International Inc.,HON,3/31/89,7.686542,7.805713,1323306,7.805713,7.77592,3.6032429 +Honeywell International Inc.,HON,4/3/89,7.805713,7.805713,1160096,8.073848,8.044055,3.7274923 +Honeywell International Inc.,HON,4/4/89,7.865299,8.103641,985137,8.103641,7.865299,3.6446571 +Honeywell International Inc.,HON,4/5/89,7.805713,7.98447,713679,7.98447,7.805713,3.6170459 +Honeywell International Inc.,HON,4/6/89,7.746127,7.77592,607110,7.805713,7.746127,3.589434 +Honeywell International Inc.,HON,4/7/89,7.716335,7.716335,769062,7.835506,7.835506,3.630852 +Honeywell International Inc.,HON,4/10/89,7.805713,7.835506,768642,7.924884,7.924884,3.6722684 +Honeywell International Inc.,HON,4/11/89,7.746127,7.835506,827801,7.98447,7.805713,3.6170459 +Honeywell International Inc.,HON,4/12/89,7.567371,7.77592,1552808,7.835506,7.656749,3.548018 +Honeywell International Inc.,HON,4/13/89,7.567371,7.656749,727944,7.686542,7.597163,3.520408 +Honeywell International Inc.,HON,4/14/89,7.597163,7.746127,1172683,7.77592,7.626956,3.5342133 +Honeywell International Inc.,HON,4/17/89,7.656749,7.686542,832836,7.746127,7.656749,3.548018 +Honeywell International Inc.,HON,4/18/89,7.656749,7.686542,1675741,7.805713,7.805713,3.6170459 +Honeywell International Inc.,HON,4/19/89,7.746127,7.805713,1998386,7.924884,7.865299,3.6446571 +Honeywell International Inc.,HON,4/20/89,7.805713,7.895091,555503,7.924884,7.835506,3.630852 +Honeywell International Inc.,HON,4/21/89,7.835506,7.865299,1813358,8.044055,7.924884,3.6722684 +Honeywell International Inc.,HON,4/24/89,7.865299,7.924884,477045,7.98447,7.98447,3.69988 +Honeywell International Inc.,HON,4/25/89,7.954677,8.014263,643612,8.073848,7.98447,3.69988 +Honeywell International Inc.,HON,4/26/89,7.835506,7.98447,763188,7.98447,7.954677,3.6860747 +Honeywell International Inc.,HON,4/27/89,7.895091,7.954677,1444141,8.044055,8.014263,3.7136855 +Honeywell International Inc.,HON,4/28/89,7.954677,8.014263,618018,8.044055,8.014263,3.7136855 +Honeywell International Inc.,HON,5/1/89,7.865299,7.954677,443480,7.98447,7.98447,3.69988 +Honeywell International Inc.,HON,5/2/89,7.805713,7.98447,1000242,8.014263,7.835506,3.630852 +Honeywell International Inc.,HON,5/3/89,7.77592,7.805713,663331,7.835506,7.77592,3.6032429 +Honeywell International Inc.,HON,5/4/89,7.77592,7.805713,982620,7.835506,7.805713,3.6170459 +Honeywell International Inc.,HON,5/5/89,7.686542,7.865299,1222191,7.924884,7.716335,3.5756297 +Honeywell International Inc.,HON,5/8/89,7.686542,7.746127,1285126,7.77592,7.746127,3.589434 +Honeywell International Inc.,HON,5/9/89,7.656749,7.77592,949474,7.805713,7.656749,3.548018 +Honeywell International Inc.,HON,5/10/89,7.626956,7.686542,868918,7.716335,7.686542,3.5618234 +Honeywell International Inc.,HON,5/11/89,7.686542,7.686542,958285,7.746127,7.686542,3.5618234 +Honeywell International Inc.,HON,5/12/89,7.77592,7.865299,1718536,7.924884,7.924884,3.6722684 +Honeywell International Inc.,HON,5/15/89,7.805713,7.835506,1093805,7.895091,7.865299,3.6946588 +Honeywell International Inc.,HON,5/16/89,7.865299,7.865299,1087511,8.014263,7.98447,3.7506387 +Honeywell International Inc.,HON,5/17/89,7.98447,7.98447,1753360,8.133434,8.073848,3.792622 +Honeywell International Inc.,HON,5/18/89,8.103641,8.103641,1593086,8.193019,8.103641,3.8066192 +Honeywell International Inc.,HON,5/19/89,8.103641,8.103641,1307783,8.252605,8.222812,3.8625944 +Honeywell International Inc.,HON,5/22/89,8.163227,8.282398,1847342,8.282398,8.222812,3.8625944 +Honeywell International Inc.,HON,5/23/89,8.163227,8.193019,1058981,8.252605,8.222812,3.8625944 +Honeywell International Inc.,HON,5/24/89,8.133434,8.163227,747664,8.222812,8.193019,3.8486006 +Honeywell International Inc.,HON,5/25/89,8.133434,8.222812,589908,8.222812,8.163227,3.8346066 +Honeywell International Inc.,HON,5/26/89,8.133434,8.163227,407397,8.222812,8.222812,3.8625944 +Honeywell International Inc.,HON,5/30/89,8.163227,8.222812,922203,8.312191,8.312191,3.9045823 +Honeywell International Inc.,HON,5/31/89,8.163227,8.222812,1077861,8.341983,8.341983,3.918576 +Honeywell International Inc.,HON,6/1/89,8.282398,8.341983,895770,8.461155,8.371776,3.9325721 +Honeywell International Inc.,HON,6/2/89,8.371776,8.401569,773257,8.461155,8.401569,3.9465683 +Honeywell International Inc.,HON,6/5/89,8.282398,8.431362,532847,8.431362,8.282398,3.8905876 +Honeywell International Inc.,HON,6/6/89,8.252605,8.282398,804725,8.371776,8.341983,3.918576 +Honeywell International Inc.,HON,6/7/89,8.252605,8.312191,902064,8.401569,8.341983,3.918576 +Honeywell International Inc.,HON,6/8/89,8.312191,8.371776,1246526,8.461155,8.401569,3.9465683 +Honeywell International Inc.,HON,6/9/89,8.252605,8.341983,717036,8.401569,8.312191,3.9045823 +Honeywell International Inc.,HON,6/12/89,8.163227,8.312191,478723,8.312191,8.282398,3.8905876 +Honeywell International Inc.,HON,6/13/89,8.222812,8.282398,422921,8.312191,8.282398,3.8905876 +Honeywell International Inc.,HON,6/14/89,8.133434,8.222812,503477,8.282398,8.133434,3.8206117 +Honeywell International Inc.,HON,6/15/89,8.193019,8.193019,640255,8.252605,8.222812,3.8625944 +Honeywell International Inc.,HON,6/16/89,8.163227,8.163227,1594345,8.252605,8.252605,3.876593 +Honeywell International Inc.,HON,6/19/89,8.163227,8.252605,974648,8.312191,8.193019,3.8486006 +Honeywell International Inc.,HON,6/20/89,8.133434,8.193019,696477,8.222812,8.133434,3.8206117 +Honeywell International Inc.,HON,6/21/89,7.98447,8.133434,730881,8.193019,8.073848,3.792622 +Honeywell International Inc.,HON,6/22/89,8.014263,8.044055,583195,8.163227,8.163227,3.8346066 +Honeywell International Inc.,HON,6/23/89,8.193019,8.222812,1432813,8.312191,8.312191,3.9045823 +Honeywell International Inc.,HON,6/26/89,8.193019,8.312191,763607,8.341983,8.193019,3.8486006 +Honeywell International Inc.,HON,6/27/89,8.103641,8.103641,1938808,8.252605,8.193019,3.8486006 +Honeywell International Inc.,HON,6/28/89,8.044055,8.222812,1025416,8.222812,8.044055,3.7786298 +Honeywell International Inc.,HON,6/29/89,7.895091,7.98447,1062337,7.98447,7.924884,3.7226481 +Honeywell International Inc.,HON,6/30/89,7.835506,7.954677,1103455,7.954677,7.865299,3.6946588 +Honeywell International Inc.,HON,7/3/89,7.865299,7.924884,417047,7.954677,7.954677,3.7366424 +Honeywell International Inc.,HON,7/5/89,7.924884,7.954677,511030,8.044055,8.014263,3.7646344 +Honeywell International Inc.,HON,7/6/89,7.924884,8.044055,609208,8.044055,7.924884,3.7226481 +Honeywell International Inc.,HON,7/7/89,7.954677,7.98447,867240,8.073848,8.073848,3.792622 +Honeywell International Inc.,HON,7/10/89,8.014263,8.014263,512288,8.073848,8.044055,3.7786298 +Honeywell International Inc.,HON,7/11/89,8.044055,8.103641,960383,8.163227,8.073848,3.792622 +Honeywell International Inc.,HON,7/12/89,8.044055,8.103641,815633,8.103641,8.044055,3.7786298 +Honeywell International Inc.,HON,7/13/89,7.98447,8.014263,565573,8.103641,8.073848,3.792622 +Honeywell International Inc.,HON,7/14/89,8.014263,8.103641,1260372,8.252605,8.222812,3.8625944 +Honeywell International Inc.,HON,7/17/89,8.073848,8.163227,790879,8.222812,8.193019,3.8486006 +Honeywell International Inc.,HON,7/18/89,8.014263,8.103641,523616,8.133434,8.014263,3.7646344 +Honeywell International Inc.,HON,7/19/89,8.073848,8.073848,823186,8.163227,8.163227,3.8346066 +Honeywell International Inc.,HON,7/20/89,8.252605,8.312191,2484661,8.461155,8.341983,3.918576 +Honeywell International Inc.,HON,7/21/89,8.371776,8.431362,2612628,8.580326,8.550533,4.016541 +Honeywell International Inc.,HON,7/24/89,8.490947,8.550533,2439768,8.788875,8.759083,4.114503 +Honeywell International Inc.,HON,7/25/89,8.788875,8.818668,2849262,8.967632,8.967632,4.212472 +Honeywell International Inc.,HON,7/26/89,8.759083,8.937839,2952056,8.967632,8.878254,4.170488 +Honeywell International Inc.,HON,7/27/89,8.699497,8.878254,1246107,8.937839,8.818668,4.1424956 +Honeywell International Inc.,HON,7/28/89,8.72929,8.818668,1596023,8.848461,8.848461,4.156492 +Honeywell International Inc.,HON,7/31/89,8.759083,8.848461,2045796,9.146389,8.848461,4.156492 +Honeywell International Inc.,HON,8/1/89,8.759083,8.967632,3005340,9.05701,8.878254,4.170488 +Honeywell International Inc.,HON,8/2/89,8.788875,8.848461,937727,8.937839,8.908046,4.1844797 +Honeywell International Inc.,HON,8/3/89,8.788875,8.848461,1304426,8.937839,8.848461,4.156492 +Honeywell International Inc.,HON,8/4/89,8.72929,8.788875,1494908,8.878254,8.848461,4.156492 +Honeywell International Inc.,HON,8/7/89,8.878254,8.908046,1426519,9.086803,9.086803,4.2684493 +Honeywell International Inc.,HON,8/8/89,9.086803,9.176182,2615145,9.235767,9.176182,4.310435 +Honeywell International Inc.,HON,8/9/89,9.086803,9.235767,3589374,9.295353,9.116596,4.282444 +Honeywell International Inc.,HON,8/10/89,8.937839,9.05701,689344,9.05701,9.05701,4.2544546 +Honeywell International Inc.,HON,8/11/89,8.818668,9.146389,1926640,9.176182,8.967632,4.212472 +Honeywell International Inc.,HON,8/14/89,8.878254,8.937839,851296,8.967632,8.878254,4.2209673 +Honeywell International Inc.,HON,8/15/89,8.878254,8.937839,1300650,8.967632,8.908046,4.2351303 +Honeywell International Inc.,HON,8/16/89,8.818668,8.908046,1137020,8.937839,8.937839,4.2492948 +Honeywell International Inc.,HON,8/17/89,8.699497,8.937839,956187,8.967632,8.848461,4.2068033 +Honeywell International Inc.,HON,8/18/89,8.848461,8.878254,1572108,9.176182,9.086803,4.3201175 +Honeywell International Inc.,HON,8/21/89,8.937839,9.086803,1076183,9.146389,8.997425,4.2776227 +Honeywell International Inc.,HON,8/22/89,8.848461,8.997425,1400087,9.027218,9.027218,4.291788 +Honeywell International Inc.,HON,8/23/89,9.027218,9.027218,1180654,9.086803,9.086803,4.3201175 +Honeywell International Inc.,HON,8/24/89,9.086803,9.086803,2482563,9.354938,9.354938,4.447595 +Honeywell International Inc.,HON,8/25/89,9.26556,9.325146,1321628,9.414524,9.325146,4.433433 +Honeywell International Inc.,HON,8/28/89,9.295353,9.354938,1297713,9.503902,9.503902,4.5184174 +Honeywell International Inc.,HON,8/29/89,9.384731,9.533695,2257257,9.593281,9.47411,4.5042515 +Honeywell International Inc.,HON,8/30/89,9.384731,9.414524,953670,9.533695,9.444317,4.4900875 +Honeywell International Inc.,HON,8/31/89,9.444317,9.47411,800529,9.563488,9.563488,4.5467486 +Honeywell International Inc.,HON,9/1/89,9.47411,9.533695,1219254,9.623074,9.533695,4.5325823 +Honeywell International Inc.,HON,9/5/89,9.503902,9.563488,1199954,9.593281,9.503902,4.5184174 +Honeywell International Inc.,HON,9/6/89,9.295353,9.503902,1341348,9.533695,9.325146,4.433433 +Honeywell International Inc.,HON,9/7/89,9.176182,9.295353,2128870,9.325146,9.295353,4.419265 +Honeywell International Inc.,HON,9/8/89,9.116596,9.235767,1345124,9.295353,9.176182,4.362611 +Honeywell International Inc.,HON,9/11/89,8.878254,9.116596,2007197,9.146389,9.027218,4.291788 +Honeywell International Inc.,HON,9/12/89,8.997425,9.05701,1992931,9.086803,9.05701,4.3059525 +Honeywell International Inc.,HON,9/13/89,9.027218,9.086803,1892236,9.235767,9.205974,4.3767743 +Honeywell International Inc.,HON,9/14/89,9.05701,9.176182,1076183,9.176182,9.116596,4.334281 +Honeywell International Inc.,HON,9/15/89,9.086803,9.235767,1982023,9.235767,9.235767,4.390936 +Honeywell International Inc.,HON,9/18/89,9.116596,9.176182,645710,9.205974,9.116596,4.334281 +Honeywell International Inc.,HON,9/19/89,9.116596,9.116596,613403,9.205974,9.146389,4.3484435 +Honeywell International Inc.,HON,9/20/89,9.116596,9.116596,518162,9.176182,9.146389,4.3484435 +Honeywell International Inc.,HON,9/21/89,9.176182,9.176182,1241072,9.26556,9.235767,4.390936 +Honeywell International Inc.,HON,9/22/89,9.176182,9.235767,872275,9.295353,9.235767,4.390936 +Honeywell International Inc.,HON,9/25/89,9.116596,9.176182,487114,9.205974,9.116596,4.334281 +Honeywell International Inc.,HON,9/26/89,9.027218,9.086803,2480046,9.116596,9.027218,4.291788 +Honeywell International Inc.,HON,9/27/89,8.878254,9.027218,1422324,9.027218,8.937839,4.2492948 +Honeywell International Inc.,HON,9/28/89,8.818668,8.937839,1438267,8.937839,8.908046,4.2351303 +Honeywell International Inc.,HON,9/29/89,8.788875,8.878254,1322467,8.908046,8.908046,4.2351303 +Honeywell International Inc.,HON,10/2/89,8.788875,8.878254,1305265,8.878254,8.848461,4.2068033 +Honeywell International Inc.,HON,10/3/89,8.878254,8.937839,1509173,8.967632,8.908046,4.2351303 +Honeywell International Inc.,HON,10/4/89,8.967632,9.05701,2151946,9.205974,9.176182,4.362611 +Honeywell International Inc.,HON,10/5/89,8.997425,8.997425,693960,9.116596,9.05701,4.3059525 +Honeywell International Inc.,HON,10/6/89,8.967632,8.997425,657038,9.05701,8.997425,4.2776227 +Honeywell International Inc.,HON,10/9/89,8.937839,9.116596,545853,9.116596,8.937839,4.2492948 +Honeywell International Inc.,HON,10/10/89,8.818668,8.937839,712421,8.997425,8.908046,4.2351303 +Honeywell International Inc.,HON,10/11/89,8.699497,8.878254,1228904,8.908046,8.818668,4.1926384 +Honeywell International Inc.,HON,10/12/89,8.699497,8.818668,851296,8.818668,8.699497,4.1359854 +Honeywell International Inc.,HON,10/13/89,7.626956,8.72929,1500363,8.72929,7.626956,3.6260664 +Honeywell International Inc.,HON,10/16/89,7.597163,7.626956,3839435,8.699497,8.431362,4.0085 +Honeywell International Inc.,HON,10/17/89,8.341983,8.401569,2171246,8.490947,8.431362,4.0085 +Honeywell International Inc.,HON,10/18/89,8.371776,8.371776,632284,8.52074,8.490947,4.036831 +Honeywell International Inc.,HON,10/19/89,8.52074,8.52074,905420,8.759083,8.639911,4.1076517 +Honeywell International Inc.,HON,10/20/89,8.550533,8.610119,938985,8.72929,8.580326,4.0793247 +Honeywell International Inc.,HON,10/23/89,8.312191,8.580326,1033387,8.669704,8.371776,3.9801733 +Honeywell International Inc.,HON,10/24/89,8.103641,8.371776,4660942,8.878254,8.848461,4.2068033 +Honeywell International Inc.,HON,10/25/89,8.550533,8.639911,1397569,8.759083,8.580326,4.0793247 +Honeywell International Inc.,HON,10/26/89,8.371776,8.52074,773257,8.580326,8.371776,3.9801733 +Honeywell International Inc.,HON,10/27/89,8.312191,8.341983,705707,8.401569,8.401569,3.9943378 +Honeywell International Inc.,HON,10/30/89,8.341983,8.371776,824864,8.461155,8.431362,4.0085 +Honeywell International Inc.,HON,10/31/89,8.341983,8.341983,763607,8.639911,8.610119,4.0934887 +Honeywell International Inc.,HON,11/1/89,8.550533,8.550533,683471,8.669704,8.610119,4.0934887 +Honeywell International Inc.,HON,11/2/89,8.52074,8.639911,2886604,8.639911,8.610119,4.0934887 +Honeywell International Inc.,HON,11/3/89,8.580326,8.669704,564734,8.72929,8.669704,4.1218143 +Honeywell International Inc.,HON,11/6/89,8.580326,8.669704,844583,8.699497,8.610119,4.0934887 +Honeywell International Inc.,HON,11/7/89,8.490947,8.580326,1300650,8.580326,8.550533,4.065158 +Honeywell International Inc.,HON,11/8/89,8.550533,8.550533,809759,8.788875,8.639911,4.1076517 +Honeywell International Inc.,HON,11/9/89,8.610119,8.610119,820249,8.72929,8.699497,4.1359854 +Honeywell International Inc.,HON,11/10/89,8.669704,8.669704,2507737,8.759083,8.72929,4.150145 +Honeywell International Inc.,HON,11/13/89,8.610119,8.639911,1202891,8.699497,8.669704,4.1730876 +Honeywell International Inc.,HON,11/14/89,8.431362,8.669704,834514,8.699497,8.461155,4.072706 +Honeywell International Inc.,HON,11/15/89,8.431362,8.490947,1212122,8.490947,8.461155,4.072706 +Honeywell International Inc.,HON,11/16/89,8.401569,8.431362,1004857,8.52074,8.461155,4.072706 +Honeywell International Inc.,HON,11/17/89,8.341983,8.431362,954509,8.461155,8.341983,4.0153413 +Honeywell International Inc.,HON,11/20/89,8.252605,8.282398,2396972,8.371776,8.341983,4.0153413 +Honeywell International Inc.,HON,11/21/89,8.341983,8.341983,1814197,8.431362,8.431362,4.058363 +Honeywell International Inc.,HON,11/22/89,8.401569,8.431362,680534,8.52074,8.490947,4.0870447 +Honeywell International Inc.,HON,11/24/89,8.431362,8.431362,547112,8.52074,8.52074,4.1013865 +Honeywell International Inc.,HON,11/27/89,8.52074,8.550533,1355193,8.639911,8.52074,4.1013865 +Honeywell International Inc.,HON,11/28/89,8.461155,8.461155,1313237,8.610119,8.610119,4.1444063 +Honeywell International Inc.,HON,11/29/89,8.431362,8.550533,949055,8.610119,8.461155,4.072706 +Honeywell International Inc.,HON,11/30/89,8.550533,8.580326,1544836,8.669704,8.639911,4.1587477 +Honeywell International Inc.,HON,12/1/89,8.490947,8.610119,1449176,8.759083,8.639911,4.1587477 +Honeywell International Inc.,HON,12/4/89,8.610119,8.639911,672981,8.759083,8.699497,4.187431 +Honeywell International Inc.,HON,12/5/89,8.699497,8.699497,565573,8.788875,8.759083,4.21611 +Honeywell International Inc.,HON,12/6/89,8.699497,8.72929,534525,8.759083,8.759083,4.21611 +Honeywell International Inc.,HON,12/7/89,8.639911,8.72929,1120657,8.788875,8.639911,4.1587477 +Honeywell International Inc.,HON,12/8/89,8.580326,8.639911,401104,8.669704,8.580326,4.1300654 +Honeywell International Inc.,HON,12/11/89,8.550533,8.580326,954090,8.639911,8.610119,4.1444063 +Honeywell International Inc.,HON,12/12/89,8.490947,8.639911,1996707,8.669704,8.550533,4.1157255 +Honeywell International Inc.,HON,12/13/89,8.550533,8.580326,1231002,8.72929,8.639911,4.1587477 +Honeywell International Inc.,HON,12/14/89,8.52074,8.580326,796333,8.610119,8.580326,4.1300654 +Honeywell International Inc.,HON,12/15/89,8.371776,8.490947,3298616,8.52074,8.431362,4.058363 +Honeywell International Inc.,HON,12/18/89,8.371776,8.461155,1399667,8.490947,8.401569,4.0440235 +Honeywell International Inc.,HON,12/19/89,8.252605,8.431362,876051,8.431362,8.252605,3.972323 +Honeywell International Inc.,HON,12/20/89,8.222812,8.312191,1466797,8.401569,8.371776,4.0296826 +Honeywell International Inc.,HON,12/21/89,8.341983,8.341983,1325824,8.490947,8.490947,4.0870447 +Honeywell International Inc.,HON,12/22/89,8.371776,8.580326,632284,8.580326,8.431362,4.058363 +Honeywell International Inc.,HON,12/26/89,8.282398,8.341983,370056,8.371776,8.341983,4.0153413 +Honeywell International Inc.,HON,12/27/89,8.312191,8.401569,646549,8.431362,8.401569,4.0440235 +Honeywell International Inc.,HON,12/28/89,8.341983,8.401569,592845,8.431362,8.371776,4.0296826 +Honeywell International Inc.,HON,12/29/89,8.252605,8.341983,1137439,8.401569,8.312191,4.001002 +Honeywell International Inc.,HON,1/2/90,8.282398,8.341983,1538963,8.431362,8.431362,4.058363 +Honeywell International Inc.,HON,1/3/90,8.371776,8.431362,1834756,8.550533,8.461155,4.072706 +Honeywell International Inc.,HON,1/4/90,8.490947,8.52074,1352256,8.72929,8.72929,4.2017694 +Honeywell International Inc.,HON,1/5/90,8.580326,8.699497,1398828,8.848461,8.848461,4.2591324 +Honeywell International Inc.,HON,1/8/90,8.759083,8.788875,897448,8.937839,8.848461,4.2591324 +Honeywell International Inc.,HON,1/9/90,8.580326,8.848461,1239394,8.848461,8.669704,4.1730876 +Honeywell International Inc.,HON,1/10/90,8.52074,8.610119,563895,8.669704,8.580326,4.1300654 +Honeywell International Inc.,HON,1/11/90,8.461155,8.580326,1088350,8.610119,8.52074,4.1013865 +Honeywell International Inc.,HON,1/12/90,8.222812,8.341983,723329,8.401569,8.371776,4.0296826 +Honeywell International Inc.,HON,1/15/90,8.252605,8.312191,746405,8.341983,8.341983,4.0153413 +Honeywell International Inc.,HON,1/16/90,8.282398,8.282398,1982023,8.52074,8.52074,4.1013865 +Honeywell International Inc.,HON,1/17/90,8.282398,8.490947,1652665,8.490947,8.341983,4.0153413 +Honeywell International Inc.,HON,1/18/90,8.282398,8.312191,1593086,8.52074,8.490947,4.0870447 +Honeywell International Inc.,HON,1/19/90,8.401569,8.52074,1977827,8.52074,8.431362,4.058363 +Honeywell International Inc.,HON,1/22/90,8.252605,8.371776,1155481,8.461155,8.252605,3.972323 +Honeywell International Inc.,HON,1/23/90,8.252605,8.312191,1823427,8.371776,8.282398,3.9866621 +Honeywell International Inc.,HON,1/24/90,7.954677,8.103641,1022059,8.193019,8.103641,3.9006166 +Honeywell International Inc.,HON,1/25/90,7.746127,8.163227,779131,8.163227,7.805713,3.757212 +Honeywell International Inc.,HON,1/26/90,7.805713,7.805713,772418,8.103641,8.103641,3.9006166 +Honeywell International Inc.,HON,1/29/90,8.073848,8.103641,1259533,8.282398,8.222812,3.957978 +Honeywell International Inc.,HON,1/30/90,8.193019,8.252605,1540221,8.341983,8.222812,3.957978 +Honeywell International Inc.,HON,1/31/90,8.103641,8.163227,1500363,8.252605,8.103641,3.9006166 +Honeywell International Inc.,HON,2/1/90,8.103641,8.163227,862625,8.163227,8.133434,3.9149582 +Honeywell International Inc.,HON,2/2/90,8.044055,8.103641,1661056,8.133434,8.073848,3.8862784 +Honeywell International Inc.,HON,2/5/90,8.044055,8.044055,1543158,8.222812,8.133434,3.9149582 +Honeywell International Inc.,HON,2/6/90,8.103641,8.133434,1277993,8.222812,8.222812,3.957978 +Honeywell International Inc.,HON,2/7/90,8.163227,8.163227,1774338,8.401569,8.401569,4.0440235 +Honeywell International Inc.,HON,2/8/90,8.341983,8.401569,1077442,8.580326,8.401569,4.0440235 +Honeywell International Inc.,HON,2/9/90,8.401569,8.431362,830738,8.490947,8.461155,4.072706 +Honeywell International Inc.,HON,2/12/90,8.341983,8.401569,594523,8.461155,8.341983,4.0153413 +Honeywell International Inc.,HON,2/13/90,8.341983,8.371776,758153,8.461155,8.431362,4.058363 +Honeywell International Inc.,HON,2/14/90,8.401569,8.401569,921783,8.490947,8.461155,4.072706 +Honeywell International Inc.,HON,2/15/90,8.371776,8.371776,608369,8.52074,8.490947,4.1395154 +Honeywell International Inc.,HON,2/16/90,8.341983,8.461155,516903,8.52074,8.401569,4.095941 +Honeywell International Inc.,HON,2/20/90,8.252605,8.341983,996466,8.341983,8.252605,4.0233192 +Honeywell International Inc.,HON,2/21/90,8.073848,8.103641,918846,8.222812,8.163227,3.9797466 +Honeywell International Inc.,HON,2/22/90,8.014263,8.163227,2119220,8.222812,8.073848,3.9361715 +Honeywell International Inc.,HON,2/23/90,7.954677,7.98447,780810,8.163227,8.073848,3.9361715 +Honeywell International Inc.,HON,2/26/90,8.073848,8.073848,1046813,8.193019,8.193019,3.9942691 +Honeywell International Inc.,HON,2/27/90,8.133434,8.193019,888218,8.282398,8.222812,4.008795 +Honeywell International Inc.,HON,2/28/90,8.222812,8.252605,884442,8.490947,8.371776,4.081417 +Honeywell International Inc.,HON,3/1/90,8.341983,8.371776,532427,8.490947,8.461155,4.1249895 +Honeywell International Inc.,HON,3/2/90,8.401569,8.431362,751860,8.580326,8.52074,4.15404 +Honeywell International Inc.,HON,3/5/90,8.461155,8.580326,676338,8.610119,8.461155,4.1249895 +Honeywell International Inc.,HON,3/6/90,8.461155,8.461155,668786,8.550533,8.550533,4.1685658 +Honeywell International Inc.,HON,3/7/90,8.431362,8.490947,802207,8.52074,8.461155,4.1249895 +Honeywell International Inc.,HON,3/8/90,8.461155,8.461155,1817973,8.639911,8.610119,4.197615 +Honeywell International Inc.,HON,3/9/90,8.52074,8.52074,1198696,8.610119,8.580326,4.183089 +Honeywell International Inc.,HON,3/12/90,8.490947,8.580326,840388,8.580326,8.52074,4.15404 +Honeywell International Inc.,HON,3/13/90,8.401569,8.490947,3209249,8.610119,8.431362,4.110466 +Honeywell International Inc.,HON,3/14/90,8.431362,8.431362,634382,8.550533,8.490947,4.1395154 +Honeywell International Inc.,HON,3/15/90,8.431362,8.431362,779970,8.52074,8.490947,4.1395154 +Honeywell International Inc.,HON,3/16/90,8.490947,8.550533,1214220,8.639911,8.610119,4.197615 +Honeywell International Inc.,HON,3/19/90,8.52074,8.580326,1139118,8.669704,8.639911,4.2121387 +Honeywell International Inc.,HON,3/20/90,8.461155,8.610119,1477706,8.669704,8.461155,4.1249895 +Honeywell International Inc.,HON,3/21/90,8.461155,8.461155,1717697,8.610119,8.52074,4.15404 +Honeywell International Inc.,HON,3/22/90,8.431362,8.490947,1298972,8.610119,8.490947,4.1395154 +Honeywell International Inc.,HON,3/23/90,8.490947,8.490947,1068211,8.610119,8.550533,4.1685658 +Honeywell International Inc.,HON,3/26/90,8.550533,8.610119,938985,8.669704,8.550533,4.1685658 +Honeywell International Inc.,HON,3/27/90,8.550533,8.610119,1254498,8.699497,8.699497,4.241188 +Honeywell International Inc.,HON,3/28/90,8.669704,8.669704,1311139,8.788875,8.72929,4.255714 +Honeywell International Inc.,HON,3/29/90,8.699497,8.72929,1938388,8.848461,8.818668,4.299285 +Honeywell International Inc.,HON,3/30/90,8.759083,8.759083,1238974,8.818668,8.818668,4.299285 +Honeywell International Inc.,HON,4/2/90,8.580326,8.72929,932692,8.759083,8.610119,4.197615 +Honeywell International Inc.,HON,4/3/90,8.580326,8.639911,1556584,8.699497,8.610119,4.197615 +Honeywell International Inc.,HON,4/4/90,8.580326,8.580326,1146250,8.669704,8.610119,4.197615 +Honeywell International Inc.,HON,4/5/90,8.490947,8.610119,1169326,8.669704,8.490947,4.1395154 +Honeywell International Inc.,HON,4/6/90,8.401569,8.461155,972131,8.52074,8.52074,4.15404 +Honeywell International Inc.,HON,4/9/90,8.490947,8.490947,593264,8.639911,8.580326,4.183089 +Honeywell International Inc.,HON,4/10/90,8.52074,8.580326,1082476,8.669704,8.580326,4.183089 +Honeywell International Inc.,HON,4/11/90,8.490947,8.580326,925559,8.669704,8.490947,4.1395154 +Honeywell International Inc.,HON,4/12/90,8.461155,8.461155,1001081,8.610119,8.52074,4.15404 +Honeywell International Inc.,HON,4/16/90,8.52074,8.52074,1188207,8.669704,8.580326,4.183089 +Honeywell International Inc.,HON,4/17/90,8.550533,8.580326,923042,8.699497,8.669704,4.2266626 +Honeywell International Inc.,HON,4/18/90,8.610119,8.72929,923042,8.759083,8.610119,4.197615 +Honeywell International Inc.,HON,4/19/90,8.550533,8.580326,980942,8.669704,8.550533,4.1685658 +Honeywell International Inc.,HON,4/20/90,8.401569,8.52074,1314076,8.639911,8.461155,4.1249895 +Honeywell International Inc.,HON,4/23/90,8.341983,8.401569,762768,8.461155,8.371776,4.081417 +Honeywell International Inc.,HON,4/24/90,8.341983,8.371776,751020,8.431362,8.341983,4.066894 +Honeywell International Inc.,HON,4/25/90,8.252605,8.341983,495506,8.401569,8.282398,4.037843 +Honeywell International Inc.,HON,4/26/90,8.282398,8.371776,651584,8.401569,8.341983,4.066894 +Honeywell International Inc.,HON,4/27/90,8.163227,8.341983,582356,8.341983,8.193019,3.9942691 +Honeywell International Inc.,HON,4/30/90,8.282398,8.312191,1392954,8.401569,8.371776,4.081417 +Honeywell International Inc.,HON,5/1/90,8.282398,8.371776,888638,8.401569,8.341983,4.066894 +Honeywell International Inc.,HON,5/2/90,8.312191,8.312191,552986,8.401569,8.401569,4.095941 +Honeywell International Inc.,HON,5/3/90,8.371776,8.401569,1361487,8.431362,8.431362,4.110466 +Honeywell International Inc.,HON,5/4/90,8.401569,8.431362,1000242,8.461155,8.461155,4.1249895 +Honeywell International Inc.,HON,5/7/90,8.401569,8.461155,1121076,8.550533,8.431362,4.110466 +Honeywell International Inc.,HON,5/8/90,8.401569,8.431362,1528054,8.550533,8.52074,4.15404 +Honeywell International Inc.,HON,5/9/90,8.461155,8.52074,1817134,8.550533,8.52074,4.15404 +Honeywell International Inc.,HON,5/10/90,8.461155,8.52074,1867901,8.580326,8.550533,4.1685658 +Honeywell International Inc.,HON,5/11/90,8.490947,8.550533,3011214,8.669704,8.669704,4.2266626 +Honeywell International Inc.,HON,5/14/90,8.580326,8.580326,2487178,8.699497,8.610119,4.2501926 +Honeywell International Inc.,HON,5/15/90,8.550533,8.610119,2917232,8.878254,8.878254,4.382551 +Honeywell International Inc.,HON,5/16/90,8.759083,8.908046,1589730,8.908046,8.788875,4.3384323 +Honeywell International Inc.,HON,5/17/90,8.72929,8.759083,981361,8.878254,8.878254,4.382551 +Honeywell International Inc.,HON,5/18/90,8.610119,8.788875,1258274,8.788875,8.639911,4.2648997 +Honeywell International Inc.,HON,5/21/90,8.580326,8.610119,1219674,8.669704,8.639911,4.2648997 +Honeywell International Inc.,HON,5/22/90,8.431362,8.610119,1946360,8.639911,8.550533,4.2207775 +Honeywell International Inc.,HON,5/23/90,8.431362,8.550533,1475189,8.580326,8.490947,4.191365 +Honeywell International Inc.,HON,5/24/90,8.341983,8.490947,495925,8.490947,8.401569,4.1472473 +Honeywell International Inc.,HON,5/25/90,8.252605,8.341983,671723,8.371776,8.252605,4.0737133 +Honeywell International Inc.,HON,5/29/90,8.252605,8.252605,1435750,8.699497,8.699497,4.2943115 +Honeywell International Inc.,HON,5/30/90,8.639911,8.699497,2871919,8.908046,8.878254,4.382551 +Honeywell International Inc.,HON,5/31/90,8.699497,8.967632,2160338,9.027218,8.699497,4.2943115 +Honeywell International Inc.,HON,6/1/90,8.72929,8.818668,1552808,8.848461,8.818668,4.353137 +Honeywell International Inc.,HON,6/4/90,8.759083,8.788875,1458406,8.908046,8.878254,4.382551 +Honeywell International Inc.,HON,6/5/90,8.818668,8.878254,1360648,8.937839,8.908046,4.397257 +Honeywell International Inc.,HON,6/6/90,8.818668,8.818668,1963562,8.937839,8.878254,4.382551 +Honeywell International Inc.,HON,6/7/90,8.759083,8.878254,1364424,8.908046,8.759083,4.3237243 +Honeywell International Inc.,HON,6/8/90,8.669704,8.759083,591586,8.788875,8.72929,4.309021 +Honeywell International Inc.,HON,6/11/90,8.699497,8.72929,1082057,8.788875,8.788875,4.3384323 +Honeywell International Inc.,HON,6/12/90,8.639911,8.759083,808920,8.818668,8.759083,4.3237243 +Honeywell International Inc.,HON,6/13/90,8.699497,8.788875,686827,8.878254,8.818668,4.353137 +Honeywell International Inc.,HON,6/14/90,8.788875,8.848461,896190,8.908046,8.848461,4.367845 +Honeywell International Inc.,HON,6/15/90,8.639911,8.699497,1526376,8.759083,8.639911,4.2648997 +Honeywell International Inc.,HON,6/18/90,8.52074,8.639911,942342,8.669704,8.52074,4.20607 +Honeywell International Inc.,HON,6/19/90,8.490947,8.490947,703610,8.669704,8.580326,4.2354846 +Honeywell International Inc.,HON,6/20/90,8.52074,8.580326,339847,8.639911,8.550533,4.2207775 +Honeywell International Inc.,HON,6/21/90,8.52074,8.550533,317610,8.639911,8.639911,4.2648997 +Honeywell International Inc.,HON,6/22/90,8.490947,8.610119,1216317,8.639911,8.550533,4.2207775 +Honeywell International Inc.,HON,6/25/90,8.52074,8.610119,704029,8.639911,8.52074,4.20607 +Honeywell International Inc.,HON,6/26/90,8.52074,8.580326,811438,8.669704,8.52074,4.20607 +Honeywell International Inc.,HON,6/27/90,8.431362,8.431362,925559,8.550533,8.52074,4.20607 +Honeywell International Inc.,HON,6/28/90,8.490947,8.490947,954509,8.699497,8.699497,4.2943115 +Honeywell International Inc.,HON,6/29/90,8.699497,8.72929,899127,8.878254,8.759083,4.3237243 +Honeywell International Inc.,HON,7/2/90,8.639911,8.72929,307960,8.72929,8.669704,4.279607 +Honeywell International Inc.,HON,7/3/90,8.669704,8.759083,547112,8.759083,8.699497,4.2943115 +Honeywell International Inc.,HON,7/5/90,8.52074,8.639911,913392,8.639911,8.52074,4.20607 +Honeywell International Inc.,HON,7/6/90,8.461155,8.52074,719134,8.610119,8.550533,4.2207775 +Honeywell International Inc.,HON,7/9/90,8.431362,8.580326,1038003,8.580326,8.461155,4.1766596 +Honeywell International Inc.,HON,7/10/90,8.401569,8.431362,779970,8.52074,8.401569,4.1472473 +Honeywell International Inc.,HON,7/11/90,8.401569,8.431362,708644,8.52074,8.490947,4.191365 +Honeywell International Inc.,HON,7/12/90,8.431362,8.490947,823186,8.52074,8.52074,4.20607 +Honeywell International Inc.,HON,7/13/90,8.401569,8.52074,1148768,8.610119,8.431362,4.161953 +Honeywell International Inc.,HON,7/16/90,8.401569,8.401569,1041359,8.550533,8.461155,4.1766596 +Honeywell International Inc.,HON,7/17/90,8.490947,8.490947,1107650,8.580326,8.550533,4.2207775 +Honeywell International Inc.,HON,7/18/90,8.461155,8.52074,681373,8.580326,8.461155,4.1766596 +Honeywell International Inc.,HON,7/19/90,8.401569,8.490947,530749,8.490947,8.431362,4.161953 +Honeywell International Inc.,HON,7/20/90,8.133434,8.431362,841227,8.461155,8.133434,4.0148883 +Honeywell International Inc.,HON,7/23/90,7.895091,8.044055,1116881,8.044055,7.98447,3.9413538 +Honeywell International Inc.,HON,7/24/90,7.895091,7.924884,690603,8.103641,8.073848,3.985475 +Honeywell International Inc.,HON,7/25/90,8.044055,8.103641,720812,8.252605,8.193019,4.044298 +Honeywell International Inc.,HON,7/26/90,8.073848,8.222812,767803,8.252605,8.073848,3.985475 +Honeywell International Inc.,HON,7/27/90,7.98447,7.98447,715777,8.103641,8.044055,3.9707677 +Honeywell International Inc.,HON,7/30/90,7.865299,8.073848,452710,8.073848,7.98447,3.9413538 +Honeywell International Inc.,HON,7/31/90,7.805713,7.805713,1094224,8.103641,8.044055,3.9707677 +Honeywell International Inc.,HON,8/1/90,8.014263,8.103641,751020,8.103641,8.073848,3.985475 +Honeywell International Inc.,HON,8/2/90,7.835506,7.954677,974648,7.98447,7.865299,3.882529 +Honeywell International Inc.,HON,8/3/90,7.716335,7.865299,1052268,7.954677,7.954677,3.9266484 +Honeywell International Inc.,HON,8/6/90,7.329028,7.388614,861785,7.597163,7.537578,3.7207549 +Honeywell International Inc.,HON,8/7/90,7.507785,7.537578,853394,7.716335,7.507785,3.7060492 +Honeywell International Inc.,HON,8/8/90,7.448199,7.477992,1126531,7.865299,7.77592,3.8384068 +Honeywell International Inc.,HON,8/9/90,7.686542,7.746127,1228485,8.193019,8.133434,4.0148883 +Honeywell International Inc.,HON,8/10/90,7.954677,8.073848,3304910,8.133434,8.103641,4.0001817 +Honeywell International Inc.,HON,8/13/90,7.865299,7.924884,1378689,8.044055,7.98447,3.9942183 +Honeywell International Inc.,HON,8/14/90,7.924884,7.954677,727525,8.014263,7.954677,3.9793127 +Honeywell International Inc.,HON,8/15/90,7.805713,8.014263,691442,8.044055,7.865299,3.934602 +Honeywell International Inc.,HON,8/16/90,7.507785,7.805713,1336732,7.805713,7.537578,3.7706594 +Honeywell International Inc.,HON,8/17/90,7.150271,7.329028,2497248,7.329028,7.23965,3.6216218 +Honeywell International Inc.,HON,8/20/90,7.209857,7.23965,683890,7.418407,7.388614,3.6961427 +Honeywell International Inc.,HON,8/21/90,7.120479,7.269443,1036744,7.507785,7.418407,3.711046 +Honeywell International Inc.,HON,8/22/90,7.329028,7.448199,1059820,7.567371,7.329028,3.6663342 +Honeywell International Inc.,HON,8/23/90,6.911929,7.090686,1400506,7.209857,7.060893,3.5321994 +Honeywell International Inc.,HON,8/24/90,7.001307,7.150271,1692104,7.269443,7.090686,3.5471027 +Honeywell International Inc.,HON,8/27/90,7.329028,7.507785,844583,7.537578,7.388614,3.6961427 +Honeywell International Inc.,HON,8/28/90,7.299235,7.388614,1053946,7.418407,7.388614,3.6961427 +Honeywell International Inc.,HON,8/29/90,7.358821,7.358821,894931,7.507785,7.388614,3.6961427 +Honeywell International Inc.,HON,8/30/90,7.269443,7.329028,740531,7.418407,7.269443,3.6365278 +Honeywell International Inc.,HON,8/31/90,7.209857,7.23965,424599,7.388614,7.388614,3.6961427 +Honeywell International Inc.,HON,9/4/90,7.299235,7.358821,840388,7.358821,7.358821,3.681237 +Honeywell International Inc.,HON,9/5/90,7.299235,7.358821,780390,7.388614,7.358821,3.681237 +Honeywell International Inc.,HON,9/6/90,7.299235,7.329028,515225,7.358821,7.299235,3.6514273 +Honeywell International Inc.,HON,9/7/90,7.269443,7.299235,615921,7.448199,7.329028,3.6663342 +Honeywell International Inc.,HON,9/10/90,7.388614,7.388614,516903,7.567371,7.477992,3.7408516 +Honeywell International Inc.,HON,9/11/90,7.388614,7.477992,923881,7.507785,7.388614,3.6961427 +Honeywell International Inc.,HON,9/12/90,7.299235,7.418407,389356,7.448199,7.358821,3.681237 +Honeywell International Inc.,HON,9/13/90,7.090686,7.358821,985557,7.358821,7.150271,3.5769107 +Honeywell International Inc.,HON,9/14/90,7.0311,7.0311,490890,7.120479,7.060893,3.5321994 +Honeywell International Inc.,HON,9/17/90,7.060893,7.060893,638158,7.150271,7.060893,3.5321994 +Honeywell International Inc.,HON,9/18/90,6.971515,6.971515,848359,7.090686,7.060893,3.5321994 +Honeywell International Inc.,HON,9/19/90,7.060893,7.060893,597879,7.209857,7.150271,3.5769107 +Honeywell International Inc.,HON,9/20/90,7.060893,7.090686,725007,7.180064,7.090686,3.5471027 +Honeywell International Inc.,HON,9/21/90,6.822551,7.0311,790879,7.090686,6.852343,3.427873 +Honeywell International Inc.,HON,9/24/90,6.822551,6.822551,736336,6.911929,6.852343,3.427873 +Honeywell International Inc.,HON,9/25/90,6.852343,6.852343,584453,7.090686,7.001307,3.5023897 +Honeywell International Inc.,HON,9/26/90,6.852343,6.971515,1658958,7.0311,6.941722,3.4725852 +Honeywell International Inc.,HON,9/27/90,6.822551,7.001307,785005,7.090686,6.882136,3.4427772 +Honeywell International Inc.,HON,9/28/90,6.49483,6.703379,1941325,6.733172,6.643794,3.323547 +Honeywell International Inc.,HON,10/1/90,6.554415,6.673587,1210444,6.673587,6.643794,3.323547 +Honeywell International Inc.,HON,10/2/90,6.673587,6.673587,1359389,7.001307,6.971515,3.4874885 +Honeywell International Inc.,HON,10/3/90,6.822551,6.882136,1519243,7.060893,6.882136,3.4427772 +Honeywell International Inc.,HON,10/4/90,6.882136,6.882136,1126111,7.120479,7.090686,3.5471027 +Honeywell International Inc.,HON,10/5/90,6.911929,6.911929,878988,7.329028,7.090686,3.5471027 +Honeywell International Inc.,HON,10/8/90,6.971515,7.150271,500121,7.209857,6.971515,3.4874885 +Honeywell International Inc.,HON,10/9/90,6.554415,6.911929,1141215,6.911929,6.554415,3.2788358 +Honeywell International Inc.,HON,10/10/90,6.226695,6.554415,1408898,6.554415,6.316073,3.1596029 +Honeywell International Inc.,HON,10/11/90,6.256488,6.345866,944859,6.405451,6.28628,3.1446989 +Honeywell International Inc.,HON,10/12/90,6.316073,6.316073,1067792,6.405451,6.375659,3.1894128 +Honeywell International Inc.,HON,10/15/90,6.226695,6.405451,1078281,6.405451,6.28628,3.1446989 +Honeywell International Inc.,HON,10/16/90,6.167109,6.28628,1158418,6.345866,6.226695,3.1148944 +Honeywell International Inc.,HON,10/17/90,6.047938,6.167109,727525,6.226695,6.047938,3.02547 +Honeywell International Inc.,HON,10/18/90,6.047938,6.047938,829899,6.196902,6.137316,3.0701816 +Honeywell International Inc.,HON,10/19/90,6.018145,6.196902,1428617,6.28628,6.077731,3.0403743 +Honeywell International Inc.,HON,10/22/90,5.95856,6.047938,898288,6.226695,6.137316,3.0701816 +Honeywell International Inc.,HON,10/23/90,5.988352,6.077731,615921,6.107524,6.018145,3.0105667 +Honeywell International Inc.,HON,10/24/90,6.018145,6.047938,1077442,6.107524,6.077731,3.0403743 +Honeywell International Inc.,HON,10/25/90,5.988352,6.077731,505575,6.137316,6.018145,3.0105667 +Honeywell International Inc.,HON,10/26/90,5.988352,6.047938,785005,6.107524,6.018145,3.0105667 +Honeywell International Inc.,HON,10/29/90,5.928767,6.077731,817312,6.137316,6.018145,3.0105667 +Honeywell International Inc.,HON,10/30/90,6.018145,6.018145,826542,6.137316,6.137316,3.0701816 +Honeywell International Inc.,HON,10/31/90,5.95856,6.107524,831157,6.226695,5.988352,2.9956627 +Honeywell International Inc.,HON,11/1/90,5.988352,6.077731,823605,6.137316,6.047938,3.02547 +Honeywell International Inc.,HON,11/2/90,5.95856,5.988352,1035905,6.256488,6.196902,3.0999918 +Honeywell International Inc.,HON,11/5/90,6.196902,6.196902,692281,6.345866,6.256488,3.1297972 +Honeywell International Inc.,HON,11/6/90,6.107524,6.316073,834933,6.316073,6.137316,3.0701816 +Honeywell International Inc.,HON,11/7/90,6.018145,6.107524,698994,6.137316,6.077731,3.0403743 +Honeywell International Inc.,HON,11/8/90,6.077731,6.077731,2422565,6.256488,6.256488,3.1297972 +Honeywell International Inc.,HON,11/9/90,6.077731,6.107524,972970,6.28628,6.226695,3.1692226 +Honeywell International Inc.,HON,11/12/90,6.196902,6.196902,831577,6.316073,6.256488,3.1843846 +Honeywell International Inc.,HON,11/13/90,6.196902,6.256488,1248204,6.316073,6.28628,3.1995459 +Honeywell International Inc.,HON,11/14/90,6.256488,6.28628,647388,6.524623,6.375659,3.2450397 +Honeywell International Inc.,HON,11/15/90,6.345866,6.435244,830738,6.524623,6.524623,3.3208575 +Honeywell International Inc.,HON,11/16/90,6.465037,6.554415,1049331,6.584208,6.49483,3.3056922 +Honeywell International Inc.,HON,11/19/90,6.49483,6.49483,976746,6.554415,6.554415,3.3360233 +Honeywell International Inc.,HON,11/20/90,6.435244,6.524623,1270022,6.554415,6.465037,3.2905302 +Honeywell International Inc.,HON,11/21/90,6.465037,6.465037,425019,6.554415,6.554415,3.3360233 +Honeywell International Inc.,HON,11/23/90,6.465037,6.49483,359986,6.554415,6.49483,3.3056922 +Honeywell International Inc.,HON,11/26/90,6.375659,6.465037,803046,6.49483,6.49483,3.3056922 +Honeywell International Inc.,HON,11/27/90,6.405451,6.49483,752699,6.554415,6.435244,3.2753668 +Honeywell International Inc.,HON,11/28/90,6.435244,6.49483,638158,6.524623,6.49483,3.3056922 +Honeywell International Inc.,HON,11/29/90,6.316073,6.49483,486275,6.49483,6.435244,3.2753668 +Honeywell International Inc.,HON,11/30/90,6.405451,6.435244,897029,6.643794,6.614001,3.3663492 +Honeywell International Inc.,HON,12/3/90,6.554415,6.703379,985557,6.733172,6.673587,3.3966765 +Honeywell International Inc.,HON,12/4/90,6.524623,6.703379,740531,6.703379,6.643794,3.3815124 +Honeywell International Inc.,HON,12/5/90,6.49483,6.584208,715777,6.614001,6.554415,3.3360233 +Honeywell International Inc.,HON,12/6/90,6.554415,6.643794,1731123,6.733172,6.673587,3.3966765 +Honeywell International Inc.,HON,12/7/90,6.375659,6.643794,618438,6.673587,6.405451,3.2602024 +Honeywell International Inc.,HON,12/10/90,6.316073,6.345866,605012,6.435244,6.405451,3.2602024 +Honeywell International Inc.,HON,12/11/90,6.316073,6.405451,483758,6.405451,6.345866,3.229875 +Honeywell International Inc.,HON,12/12/90,6.375659,6.405451,482080,6.524623,6.524623,3.3208575 +Honeywell International Inc.,HON,12/13/90,6.465037,6.554415,498023,6.643794,6.524623,3.3208575 +Honeywell International Inc.,HON,12/14/90,6.375659,6.465037,731720,6.465037,6.375659,3.2450397 +Honeywell International Inc.,HON,12/17/90,6.345866,6.345866,769901,6.435244,6.435244,3.2753668 +Honeywell International Inc.,HON,12/18/90,6.375659,6.405451,735916,6.465037,6.435244,3.2753668 +Honeywell International Inc.,HON,12/19/90,6.375659,6.435244,1594765,6.49483,6.465037,3.2905302 +Honeywell International Inc.,HON,12/20/90,6.28628,6.345866,1316593,6.524623,6.49483,3.3056922 +Honeywell International Inc.,HON,12/21/90,6.465037,6.554415,3100162,6.643794,6.584208,3.3511837 +Honeywell International Inc.,HON,12/24/90,6.49483,6.614001,200971,6.614001,6.554415,3.3360233 +Honeywell International Inc.,HON,12/26/90,6.465037,6.524623,542077,6.554415,6.524623,3.3208575 +Honeywell International Inc.,HON,12/27/90,6.405451,6.49483,539980,6.49483,6.405451,3.2602024 +Honeywell International Inc.,HON,12/28/90,6.375659,6.435244,847520,6.465037,6.405451,3.2602024 +Honeywell International Inc.,HON,12/31/90,6.375659,6.435244,804305,6.435244,6.435244,3.2753668 +Honeywell International Inc.,HON,1/2/91,6.49483,6.49483,808081,6.762965,6.673587,3.3966765 +Honeywell International Inc.,HON,1/3/91,6.643794,6.673587,760670,6.822551,6.643794,3.3815124 +Honeywell International Inc.,HON,1/4/91,6.584208,6.673587,932272,6.733172,6.614001,3.3663492 +Honeywell International Inc.,HON,1/7/91,6.435244,6.554415,500960,6.554415,6.435244,3.2753668 +Honeywell International Inc.,HON,1/8/91,6.28628,6.465037,565573,6.465037,6.405451,3.2602024 +Honeywell International Inc.,HON,1/9/91,6.256488,6.435244,1010731,6.524623,6.316073,3.2147102 +Honeywell International Inc.,HON,1/10/91,6.226695,6.375659,543336,6.405451,6.375659,3.2450397 +Honeywell International Inc.,HON,1/11/91,6.316073,6.375659,205587,6.375659,6.345866,3.229875 +Honeywell International Inc.,HON,1/14/91,6.167109,6.226695,589488,6.256488,6.167109,3.1388922 +Honeywell International Inc.,HON,1/15/91,6.167109,6.226695,211041,6.256488,6.226695,3.1692226 +Honeywell International Inc.,HON,1/16/91,6.167109,6.167109,710742,6.345866,6.316073,3.2147102 +Honeywell International Inc.,HON,1/17/91,6.49483,6.554415,1415191,6.792758,6.762965,3.4421673 +Honeywell International Inc.,HON,1/18/91,6.733172,6.762965,884022,6.911929,6.882136,3.5028229 +Honeywell International Inc.,HON,1/21/91,6.703379,6.792758,503897,6.882136,6.733172,3.427004 +Honeywell International Inc.,HON,1/22/91,6.49483,6.733172,389775,6.792758,6.49483,3.3056922 +Honeywell International Inc.,HON,1/23/91,6.49483,6.49483,847101,6.762965,6.762965,3.4421673 +Honeywell International Inc.,HON,1/24/91,6.822551,6.822551,795075,6.941722,6.911929,3.5179877 +Honeywell International Inc.,HON,1/25/91,6.882136,6.911929,550888,7.0311,6.941722,3.5331511 +Honeywell International Inc.,HON,1/28/91,6.941722,7.001307,635221,7.150271,7.120479,3.6241333 +Honeywell International Inc.,HON,1/29/91,7.120479,7.120479,1151705,7.269443,7.209857,3.6696239 +Honeywell International Inc.,HON,1/30/91,7.060893,7.209857,2383546,7.209857,7.090686,3.6089683 +Honeywell International Inc.,HON,1/31/91,6.882136,6.971515,1006535,7.001307,6.911929,3.5179877 +Honeywell International Inc.,HON,2/1/91,6.792758,6.852343,1069050,6.882136,6.852343,3.4876606 +Honeywell International Inc.,HON,2/4/91,6.792758,6.852343,1572108,7.180064,7.150271,3.6392958 +Honeywell International Inc.,HON,2/5/91,7.060893,7.180064,845842,7.23965,7.180064,3.6544611 +Honeywell International Inc.,HON,2/6/91,7.120479,7.150271,988914,7.299235,7.23965,3.6847878 +Honeywell International Inc.,HON,2/7/91,7.23965,7.23965,1849860,7.597163,7.567371,3.8515882 +Honeywell International Inc.,HON,2/8/91,7.269443,7.507785,2796817,7.567371,7.299235,3.7151124 +Honeywell International Inc.,HON,2/11/91,7.090686,7.299235,1774758,7.299235,7.150271,3.6935668 +Honeywell International Inc.,HON,2/12/91,6.971515,6.971515,1875453,7.23965,7.180064,3.708957 +Honeywell International Inc.,HON,2/13/91,7.23965,7.23965,1098420,7.418407,7.418407,3.8320746 +Honeywell International Inc.,HON,2/14/91,7.060893,7.418407,1288902,7.477992,7.150271,3.6935668 +Honeywell International Inc.,HON,2/15/91,7.120479,7.209857,941503,7.358821,7.358821,3.801296 +Honeywell International Inc.,HON,2/19/91,7.0311,7.299235,1014507,7.299235,7.150271,3.6935668 +Honeywell International Inc.,HON,2/20/91,6.971515,7.120479,646129,7.120479,7.060893,3.6473975 +Honeywell International Inc.,HON,2/21/91,6.971515,6.971515,805144,7.090686,7.090686,3.6627872 +Honeywell International Inc.,HON,2/22/91,7.060893,7.090686,530749,7.209857,7.150271,3.6935668 +Honeywell International Inc.,HON,2/25/91,7.090686,7.269443,1130726,7.329028,7.150271,3.6935668 +Honeywell International Inc.,HON,2/26/91,7.001307,7.120479,843325,7.120479,7.0311,3.6320066 +Honeywell International Inc.,HON,2/27/91,6.971515,7.0311,744727,7.120479,7.120479,3.678177 +Honeywell International Inc.,HON,2/28/91,6.971515,7.150271,1799932,7.150271,7.090686,3.6627872 +Honeywell International Inc.,HON,3/1/91,7.0311,7.090686,1270441,7.150271,7.150271,3.6935668 +Honeywell International Inc.,HON,3/4/91,7.120479,7.150271,2835836,7.209857,7.180064,3.708957 +Honeywell International Inc.,HON,3/5/91,7.120479,7.150271,2348302,7.269443,7.23965,3.7397363 +Honeywell International Inc.,HON,3/6/91,7.150271,7.269443,2688569,7.329028,7.299235,3.7705133 +Honeywell International Inc.,HON,3/7/91,7.150271,7.269443,2125514,7.299235,7.150271,3.6935668 +Honeywell International Inc.,HON,3/8/91,7.120479,7.150271,1238135,7.23965,7.150271,3.6935668 +Honeywell International Inc.,HON,3/11/91,7.0311,7.180064,1142894,7.180064,7.0311,3.6320066 +Honeywell International Inc.,HON,3/12/91,7.060893,7.090686,652423,7.120479,7.090686,3.6627872 +Honeywell International Inc.,HON,3/13/91,7.060893,7.090686,1147509,7.120479,7.120479,3.678177 +Honeywell International Inc.,HON,3/14/91,7.0311,7.120479,973390,7.150271,7.120479,3.678177 +Honeywell International Inc.,HON,3/15/91,7.060893,7.120479,1368200,7.150271,7.120479,3.678177 +Honeywell International Inc.,HON,3/18/91,7.001307,7.090686,902064,7.120479,7.060893,3.6473975 +Honeywell International Inc.,HON,3/19/91,6.882136,7.001307,396488,7.001307,6.971515,3.601228 +Honeywell International Inc.,HON,3/20/91,6.911929,7.001307,379706,7.060893,7.060893,3.6473975 +Honeywell International Inc.,HON,3/21/91,6.882136,7.060893,475367,7.060893,6.911929,3.57045 +Honeywell International Inc.,HON,3/22/91,6.762965,6.852343,684310,6.852343,6.792758,3.5088878 +Honeywell International Inc.,HON,3/25/91,6.643794,6.792758,1140376,6.822551,6.733172,3.4781096 +Honeywell International Inc.,HON,3/26/91,6.584208,6.673587,1052268,6.673587,6.643794,3.431939 +Honeywell International Inc.,HON,3/27/91,6.614001,6.614001,794236,6.882136,6.792758,3.5088878 +Honeywell International Inc.,HON,3/28/91,6.792758,6.822551,670884,6.911929,6.911929,3.57045 +Honeywell International Inc.,HON,4/1/91,6.941722,6.971515,696897,7.120479,6.941722,3.5858386 +Honeywell International Inc.,HON,4/2/91,6.941722,7.001307,462780,7.120479,7.0311,3.6320066 +Honeywell International Inc.,HON,4/3/91,7.001307,7.120479,500960,7.120479,7.060893,3.6473975 +Honeywell International Inc.,HON,4/4/91,6.941722,7.060893,307960,7.120479,6.941722,3.5858386 +Honeywell International Inc.,HON,4/5/91,6.733172,6.971515,950314,6.971515,6.882136,3.555059 +Honeywell International Inc.,HON,4/8/91,6.762965,6.882136,321386,6.882136,6.882136,3.555059 +Honeywell International Inc.,HON,4/9/91,6.643794,6.941722,668366,6.941722,6.703379,3.4627187 +Honeywell International Inc.,HON,4/10/91,6.614001,6.673587,586551,6.733172,6.673587,3.4473293 +Honeywell International Inc.,HON,4/11/91,6.703379,6.733172,752279,6.792758,6.733172,3.4781096 +Honeywell International Inc.,HON,4/12/91,6.762965,6.882136,808920,7.0311,6.971515,3.601228 +Honeywell International Inc.,HON,4/15/91,6.792758,6.792758,904161,6.911929,6.882136,3.555059 +Honeywell International Inc.,HON,4/16/91,6.852343,6.882136,732560,7.0311,7.0311,3.6320066 +Honeywell International Inc.,HON,4/17/91,7.060893,7.120479,1853216,7.180064,7.150271,3.6935668 +Honeywell International Inc.,HON,4/18/91,7.060893,7.120479,1110587,7.180064,7.090686,3.6627872 +Honeywell International Inc.,HON,4/19/91,6.971515,6.971515,730881,7.120479,7.090686,3.6627872 +Honeywell International Inc.,HON,4/22/91,6.971515,6.971515,463619,7.060893,7.0311,3.6320066 +Honeywell International Inc.,HON,4/23/91,6.941722,7.060893,330617,7.060893,6.971515,3.601228 +Honeywell International Inc.,HON,4/24/91,6.703379,7.001307,1304006,7.001307,6.792758,3.5088878 +Honeywell International Inc.,HON,4/25/91,6.792758,6.822551,1401765,6.911929,6.852343,3.53967 +Honeywell International Inc.,HON,4/26/91,6.762965,6.792758,648647,6.941722,6.941722,3.5858386 +Honeywell International Inc.,HON,4/29/91,6.852343,6.941722,382643,7.001307,6.852343,3.53967 +Honeywell International Inc.,HON,4/30/91,6.733172,6.852343,1155900,7.180064,7.060893,3.6473975 +Honeywell International Inc.,HON,5/1/91,6.911929,7.090686,538301,7.120479,6.911929,3.57045 +Honeywell International Inc.,HON,5/2/91,6.911929,7.0311,499282,7.0311,7.0311,3.6320066 +Honeywell International Inc.,HON,5/3/91,7.001307,7.0311,532847,7.150271,7.120479,3.678177 +Honeywell International Inc.,HON,5/6/91,7.060893,7.060893,365441,7.120479,7.090686,3.6627872 +Honeywell International Inc.,HON,5/7/91,6.941722,7.001307,1315335,7.060893,6.971515,3.601228 +Honeywell International Inc.,HON,5/8/91,6.911929,6.911929,450612,7.150271,7.120479,3.678177 +Honeywell International Inc.,HON,5/9/91,7.060893,7.090686,950314,7.209857,7.060893,3.6473975 +Honeywell International Inc.,HON,5/10/91,6.852343,7.120479,978005,7.120479,7.090686,3.6627872 +Honeywell International Inc.,HON,5/13/91,6.882136,7.0311,436347,7.0311,7.0311,3.687788 +Honeywell International Inc.,HON,5/14/91,6.762965,6.941722,451451,6.971515,6.852343,3.5940304 +Honeywell International Inc.,HON,5/15/91,6.673587,6.822551,706966,6.822551,6.703379,3.5158985 +Honeywell International Inc.,HON,5/16/91,6.643794,6.733172,668366,6.792758,6.643794,3.484646 +Honeywell International Inc.,HON,5/17/91,6.584208,6.643794,669205,6.703379,6.673587,3.5002718 +Honeywell International Inc.,HON,5/20/91,6.643794,6.673587,562216,6.703379,6.673587,3.5002718 +Honeywell International Inc.,HON,5/21/91,6.643794,6.673587,1111846,6.703379,6.703379,3.5158985 +Honeywell International Inc.,HON,5/22/91,6.643794,6.673587,1020381,6.703379,6.673587,3.5002718 +Honeywell International Inc.,HON,5/23/91,6.524623,6.643794,1461763,6.822551,6.643794,3.484646 +Honeywell International Inc.,HON,5/24/91,6.49483,6.584208,732979,6.643794,6.584208,3.4533951 +Honeywell International Inc.,HON,5/28/91,6.554415,6.554415,525714,6.673587,6.673587,3.5002718 +Honeywell International Inc.,HON,5/29/91,6.733172,6.762965,1221772,6.911929,6.852343,3.5940304 +Honeywell International Inc.,HON,5/30/91,6.882136,6.911929,2403685,7.150271,7.150271,3.750291 +Honeywell International Inc.,HON,5/31/91,7.001307,7.150271,1814197,7.150271,7.120479,3.734667 +Honeywell International Inc.,HON,6/3/91,7.001307,7.150271,1185689,7.209857,7.120479,3.734667 +Honeywell International Inc.,HON,6/4/91,6.971515,6.971515,943181,7.090686,7.090686,3.7190392 +Honeywell International Inc.,HON,6/5/91,6.971515,7.0311,1874195,7.120479,7.060893,3.7034128 +Honeywell International Inc.,HON,6/6/91,6.911929,7.060893,966677,7.090686,7.001307,3.672161 +Honeywell International Inc.,HON,6/7/91,6.762965,6.911929,1163452,6.971515,6.762965,3.5471518 +Honeywell International Inc.,HON,6/10/91,6.762965,6.792758,893253,6.852343,6.822551,3.5784042 +Honeywell International Inc.,HON,6/11/91,6.733172,6.822551,730462,6.852343,6.792758,3.5627775 +Honeywell International Inc.,HON,6/12/91,6.733172,6.792758,761090,6.852343,6.852343,3.5940304 +Honeywell International Inc.,HON,6/13/91,6.822551,6.822551,387258,6.882136,6.822551,3.5784042 +Honeywell International Inc.,HON,6/14/91,6.762965,6.792758,1491132,7.001307,6.882136,3.6096547 +Honeywell International Inc.,HON,6/17/91,6.852343,6.852343,678016,7.001307,6.911929,3.6252835 +Honeywell International Inc.,HON,6/18/91,6.852343,6.882136,633123,6.971515,6.911929,3.6252835 +Honeywell International Inc.,HON,6/19/91,6.822551,6.882136,655779,6.941722,6.882136,3.6096547 +Honeywell International Inc.,HON,6/20/91,6.822551,6.911929,818151,7.0311,6.941722,3.6409094 +Honeywell International Inc.,HON,6/21/91,6.971515,6.971515,965418,7.060893,7.060893,3.7034128 +Honeywell International Inc.,HON,6/24/91,6.882136,7.001307,1320789,7.180064,7.120479,3.734667 +Honeywell International Inc.,HON,6/25/91,7.001307,7.150271,1088350,7.209857,7.120479,3.734667 +Honeywell International Inc.,HON,6/26/91,6.971515,7.120479,2138101,7.209857,7.001307,3.672161 +Honeywell International Inc.,HON,6/27/91,7.895091,8.103641,22447120,8.133434,7.924884,4.156574 +Honeywell International Inc.,HON,6/28/91,7.746127,7.865299,7873128,7.895091,7.865299,4.1253195 +Honeywell International Inc.,HON,7/1/91,7.805713,7.805713,2290822,8.133434,8.133434,4.265956 +Honeywell International Inc.,HON,7/2/91,8.133434,8.193019,2269424,8.282398,8.252605,4.328463 +Honeywell International Inc.,HON,7/3/91,7.954677,8.044055,3558326,8.282398,8.103641,4.250332 +Honeywell International Inc.,HON,7/5/91,8.014263,8.014263,843325,8.103641,8.073848,4.2347045 +Honeywell International Inc.,HON,7/8/91,8.014263,8.014263,1698397,8.163227,8.103641,4.250332 +Honeywell International Inc.,HON,7/9/91,8.163227,8.163227,2482983,8.312191,8.312191,4.359713 +Honeywell International Inc.,HON,7/10/91,8.341983,8.341983,4700381,8.610119,8.52074,4.4690957 +Honeywell International Inc.,HON,7/11/91,8.490947,8.550533,1528893,8.610119,8.610119,4.5159774 +Honeywell International Inc.,HON,7/12/91,8.639911,8.639911,2052509,8.759083,8.669704,4.5472307 +Honeywell International Inc.,HON,7/15/91,8.610119,8.669704,1490713,8.699497,8.639911,4.531604 +Honeywell International Inc.,HON,7/16/91,8.610119,8.639911,4073552,8.967632,8.967632,4.7034936 +Honeywell International Inc.,HON,7/17/91,8.937839,8.937839,4147395,9.176182,9.027218,4.734741 +Honeywell International Inc.,HON,7/18/91,8.967632,8.997425,2703674,9.116596,9.05701,4.7503695 +Honeywell International Inc.,HON,7/19/91,8.997425,9.05701,4084041,9.086803,8.997425,4.7191176 +Honeywell International Inc.,HON,7/22/91,8.610119,8.937839,3121140,8.937839,8.669704,4.5472307 +Honeywell International Inc.,HON,7/23/91,8.610119,8.610119,2075166,8.699497,8.669704,4.5472307 +Honeywell International Inc.,HON,7/24/91,8.550533,8.669704,1868740,8.699497,8.610119,4.5159774 +Honeywell International Inc.,HON,7/25/91,8.610119,8.610119,1591408,8.848461,8.848461,4.6409874 +Honeywell International Inc.,HON,7/26/91,8.788875,8.818668,1545256,8.997425,8.997425,4.7191176 +Honeywell International Inc.,HON,7/29/91,8.908046,8.967632,2429698,9.116596,9.086803,4.7659965 +Honeywell International Inc.,HON,7/30/91,9.146389,9.176182,4433118,9.414524,9.325146,4.891007 +Honeywell International Inc.,HON,7/31/91,9.176182,9.325146,2560183,9.354938,9.26556,4.8597527 +Honeywell International Inc.,HON,8/1/91,9.176182,9.205974,1635043,9.26556,9.235767,4.844129 +Honeywell International Inc.,HON,8/2/91,9.205974,9.235767,1777275,9.325146,9.325146,4.891007 +Honeywell International Inc.,HON,8/5/91,9.027218,9.325146,1687908,9.325146,9.027218,4.734741 +Honeywell International Inc.,HON,8/6/91,9.05701,9.05701,2095725,9.205974,9.176182,4.8128743 +Honeywell International Inc.,HON,8/7/91,8.997425,9.146389,1573786,9.176182,9.05701,4.7503695 +Honeywell International Inc.,HON,8/8/91,8.997425,9.05701,1273378,9.086803,9.086803,4.7659965 +Honeywell International Inc.,HON,8/9/91,8.997425,8.997425,1040100,9.086803,8.997425,4.7191176 +Honeywell International Inc.,HON,8/12/91,8.878254,8.878254,802207,8.967632,8.937839,4.7444196 +Honeywell International Inc.,HON,8/13/91,8.908046,8.908046,1541060,8.997425,8.967632,4.760236 +Honeywell International Inc.,HON,8/14/91,8.967632,8.997425,3076666,9.116596,8.997425,4.7760487 +Honeywell International Inc.,HON,8/15/91,8.937839,8.997425,751860,9.05701,8.997425,4.7760487 +Honeywell International Inc.,HON,8/16/91,8.997425,8.997425,1457567,9.116596,9.05701,4.8076773 +Honeywell International Inc.,HON,8/19/91,8.580326,8.699497,1600219,8.818668,8.788875,4.6653476 +Honeywell International Inc.,HON,8/20/91,8.818668,8.818668,1217157,8.967632,8.908046,4.7286034 +Honeywell International Inc.,HON,8/21/91,8.967632,8.967632,1345963,9.116596,8.997425,4.7760487 +Honeywell International Inc.,HON,8/22/91,9.027218,9.146389,1797414,9.146389,9.116596,4.8393064 +Honeywell International Inc.,HON,8/23/91,9.086803,9.116596,1656021,9.354938,9.354938,4.9658217 +Honeywell International Inc.,HON,8/26/91,9.295353,9.325146,1009053,9.384731,9.295353,4.9341946 +Honeywell International Inc.,HON,8/27/91,9.116596,9.295353,834933,9.325146,9.146389,4.855125 +Honeywell International Inc.,HON,8/28/91,9.116596,9.146389,691023,9.354938,9.295353,4.9341946 +Honeywell International Inc.,HON,8/29/91,9.205974,9.26556,753957,9.295353,9.235767,4.902568 +Honeywell International Inc.,HON,8/30/91,9.146389,9.235767,696897,9.235767,9.146389,4.855125 +Honeywell International Inc.,HON,9/3/91,9.116596,9.116596,1114783,9.26556,9.116596,4.8393064 +Honeywell International Inc.,HON,9/4/91,9.086803,9.146389,860107,9.205974,9.176182,4.8709364 +Honeywell International Inc.,HON,9/5/91,9.176182,9.176182,565153,9.295353,9.176182,4.8709364 +Honeywell International Inc.,HON,9/6/91,9.116596,9.235767,375510,9.235767,9.146389,4.855125 +Honeywell International Inc.,HON,9/9/91,9.086803,9.086803,709064,9.205974,9.205974,4.88675 +Honeywell International Inc.,HON,9/10/91,9.146389,9.176182,1039681,9.26556,9.26556,4.91838 +Honeywell International Inc.,HON,9/11/91,9.05701,9.26556,2397392,9.26556,9.086803,4.8234925 +Honeywell International Inc.,HON,9/12/91,9.086803,9.086803,769062,9.176182,9.146389,4.855125 +Honeywell International Inc.,HON,9/13/91,8.967632,9.146389,581936,9.146389,9.027218,4.7918606 +Honeywell International Inc.,HON,9/16/91,8.848461,8.878254,804725,8.967632,8.908046,4.7286034 +Honeywell International Inc.,HON,9/17/91,8.72929,8.818668,852135,8.908046,8.72929,4.6337132 +Honeywell International Inc.,HON,9/18/91,8.669704,8.699497,958705,8.759083,8.759083,4.649531 +Honeywell International Inc.,HON,9/19/91,8.72929,8.818668,1100518,8.818668,8.788875,4.6653476 +Honeywell International Inc.,HON,9/20/91,8.788875,8.788875,2072229,8.848461,8.818668,4.6811595 +Honeywell International Inc.,HON,9/23/91,8.72929,8.788875,975907,8.818668,8.818668,4.6811595 +Honeywell International Inc.,HON,9/24/91,8.759083,8.818668,1429876,8.908046,8.908046,4.7286034 +Honeywell International Inc.,HON,9/25/91,8.878254,8.937839,3505461,9.176182,8.967632,4.760236 +Honeywell International Inc.,HON,9/26/91,8.908046,8.937839,818570,8.997425,8.908046,4.7286034 +Honeywell International Inc.,HON,9/27/91,8.639911,8.937839,2023140,8.937839,8.669704,4.602088 +Honeywell International Inc.,HON,9/30/91,8.610119,8.699497,1074505,8.699497,8.639911,4.5862722 +Honeywell International Inc.,HON,10/1/91,8.669704,8.669704,866820,8.759083,8.72929,4.6337132 +Honeywell International Inc.,HON,10/2/91,8.639911,8.72929,483338,8.72929,8.639911,4.5862722 +Honeywell International Inc.,HON,10/3/91,8.401569,8.639911,1367780,8.639911,8.401569,4.4597554 +Honeywell International Inc.,HON,10/4/91,8.312191,8.401569,1229324,8.490947,8.341983,4.428125 +Honeywell International Inc.,HON,10/7/91,8.103641,8.282398,1251980,8.371776,8.341983,4.428125 +Honeywell International Inc.,HON,10/8/91,8.312191,8.341983,897448,8.639911,8.610119,4.570457 +Honeywell International Inc.,HON,10/9/91,8.639911,8.639911,11815356,9.712452,9.623074,5.108157 +Honeywell International Inc.,HON,10/10/91,9.146389,9.503902,8531005,9.533695,9.205974,4.88675 +Honeywell International Inc.,HON,10/11/91,9.26556,9.295353,5098548,9.47411,9.47411,5.0290813 +Honeywell International Inc.,HON,10/14/91,9.325146,9.444317,1625812,9.47411,9.444317,5.0132685 +Honeywell International Inc.,HON,10/15/91,9.414524,9.503902,3481966,9.533695,9.47411,5.0290813 +Honeywell International Inc.,HON,10/16/91,9.503902,9.503902,2141877,9.682659,9.652866,5.1239753 +Honeywell International Inc.,HON,10/17/91,9.533695,9.652866,2926462,9.742245,9.563488,5.076528 +Honeywell International Inc.,HON,10/18/91,9.652866,9.742245,1034226,9.742245,9.712452,5.1556025 +Honeywell International Inc.,HON,10/21/91,9.563488,9.712452,787103,9.712452,9.682659,5.139785 +Honeywell International Inc.,HON,10/22/91,9.623074,9.712452,778712,9.742245,9.712452,5.1556025 +Honeywell International Inc.,HON,10/23/91,9.652866,9.712452,1089609,9.712452,9.712452,5.1556025 +Honeywell International Inc.,HON,10/24/91,9.354938,9.652866,1089609,9.652866,9.533695,5.0607133 +Honeywell International Inc.,HON,10/25/91,9.47411,9.47411,901225,9.623074,9.563488,5.076528 +Honeywell International Inc.,HON,10/28/91,9.47411,9.533695,873533,9.533695,9.533695,5.0607133 +Honeywell International Inc.,HON,10/29/91,9.47411,9.533695,3476511,9.861416,9.831623,5.218861 +Honeywell International Inc.,HON,10/30/91,9.742245,9.772038,1061918,9.861416,9.831623,5.218861 +Honeywell International Inc.,HON,10/31/91,9.772038,9.772038,2362568,9.950794,9.891209,5.250491 +Honeywell International Inc.,HON,11/1/91,9.712452,9.980587,2129290,9.980587,9.772038,5.187232 +Honeywell International Inc.,HON,11/4/91,9.652866,9.712452,694379,9.742245,9.712452,5.1556025 +Honeywell International Inc.,HON,11/5/91,9.742245,9.742245,1550710,9.891209,9.80183,5.2030463 +Honeywell International Inc.,HON,11/6/91,9.861416,9.891209,2164533,10.069966,10.01038,5.313748 +Honeywell International Inc.,HON,11/7/91,9.950794,10.01038,1184011,10.069966,10.01038,5.313748 +Honeywell International Inc.,HON,11/8/91,9.861416,9.980587,1778114,10.040173,9.921002,5.2978415 +Honeywell International Inc.,HON,11/11/91,9.772038,9.921002,495506,9.950794,9.831623,5.250115 +Honeywell International Inc.,HON,11/12/91,9.891209,9.921002,1048911,9.980587,9.950794,5.3137517 +Honeywell International Inc.,HON,11/13/91,9.861416,9.891209,2187609,10.069966,10.069966,5.377389 +Honeywell International Inc.,HON,11/14/91,10.129551,10.21893,1449595,10.248722,10.248722,5.472846 +Honeywell International Inc.,HON,11/15/91,9.682659,10.189137,1378689,10.21893,9.682659,5.1705656 +Honeywell International Inc.,HON,11/18/91,9.563488,9.742245,1161355,9.831623,9.742245,5.2023854 +Honeywell International Inc.,HON,11/19/91,9.235767,9.593281,1897690,9.593281,9.593281,5.1228385 +Honeywell International Inc.,HON,11/20/91,9.325146,9.652866,1771821,9.652866,9.325146,4.979653 +Honeywell International Inc.,HON,11/21/91,9.116596,9.295353,2177540,9.384731,9.295353,4.9637427 +Honeywell International Inc.,HON,11/22/91,9.146389,9.295353,1568332,9.295353,9.176182,4.900105 +Honeywell International Inc.,HON,11/25/91,9.116596,9.176182,1891397,9.325146,9.26556,4.9478345 +Honeywell International Inc.,HON,11/26/91,9.235767,9.295353,2045377,9.295353,9.295353,4.9637427 +Honeywell International Inc.,HON,11/27/91,9.205974,9.26556,1202052,9.295353,9.295353,4.9637427 +Honeywell International Inc.,HON,11/29/91,9.26556,9.354938,269780,9.354938,9.26556,4.9478345 +Honeywell International Inc.,HON,12/2/91,9.176182,9.176182,1713501,9.354938,9.354938,4.99556 +Honeywell International Inc.,HON,12/3/91,9.235767,9.354938,831157,9.354938,9.295353,4.9637427 +Honeywell International Inc.,HON,12/4/91,9.26556,9.295353,2010133,9.414524,9.384731,5.011475 +Honeywell International Inc.,HON,12/5/91,9.325146,9.384731,496764,9.414524,9.384731,5.011475 +Honeywell International Inc.,HON,12/6/91,9.205974,9.295353,1805806,9.325146,9.235767,4.931929 +Honeywell International Inc.,HON,12/9/91,9.176182,9.26556,758992,9.384731,9.295353,4.9637427 +Honeywell International Inc.,HON,12/10/91,9.05701,9.235767,1236457,9.235767,9.05701,4.836467 +Honeywell International Inc.,HON,12/11/91,9.05701,9.116596,1133244,9.176182,9.05701,4.836467 +Honeywell International Inc.,HON,12/12/91,9.027218,9.116596,840807,9.146389,9.05701,4.836467 +Honeywell International Inc.,HON,12/13/91,8.997425,9.146389,610886,9.176182,9.086803,4.852378 +Honeywell International Inc.,HON,12/16/91,9.027218,9.086803,1509593,9.176182,9.027218,4.820558 +Honeywell International Inc.,HON,12/17/91,8.818668,9.027218,813536,9.027218,8.878254,4.7410116 +Honeywell International Inc.,HON,12/18/91,8.699497,8.848461,1240652,8.848461,8.699497,4.645556 +Honeywell International Inc.,HON,12/19/91,8.669704,8.669704,1129887,8.788875,8.788875,4.693286 +Honeywell International Inc.,HON,12/20/91,8.937839,9.116596,2133066,9.116596,8.997425,4.80465 +Honeywell International Inc.,HON,12/23/91,8.997425,9.027218,1570849,9.086803,9.05701,4.836467 +Honeywell International Inc.,HON,12/24/91,9.235767,9.235767,1523439,9.772038,9.772038,5.218295 +Honeywell International Inc.,HON,12/26/91,9.652866,9.712452,1267085,9.80183,9.80183,5.2342057 +Honeywell International Inc.,HON,12/27/91,9.772038,9.831623,1870419,9.980587,9.831623,5.250115 +Honeywell International Inc.,HON,12/30/91,9.80183,9.831623,2978069,10.54665,10.516858,5.61603 +Honeywell International Inc.,HON,12/31/91,10.308308,10.487065,2067194,10.725407,10.457272,5.5842123 +Honeywell International Inc.,HON,1/2/92,9.742245,10.248722,2556406,10.248722,10.01038,5.3455706 +Honeywell International Inc.,HON,1/3/92,9.950794,10.069966,2010973,10.189137,10.129551,5.4092093 +Honeywell International Inc.,HON,1/6/92,10.129551,10.129551,1504558,10.338101,10.278515,5.488756 +Honeywell International Inc.,HON,1/7/92,10.248722,10.248722,1418128,10.516858,10.367894,5.53648 +Honeywell International Inc.,HON,1/8/92,10.338101,10.367894,2828284,10.784993,10.636029,5.6796665 +Honeywell International Inc.,HON,1/9/92,10.606236,10.606236,4520807,11.112714,10.904164,5.822855 +Honeywell International Inc.,HON,1/10/92,10.665822,10.874371,1685810,10.933957,10.695614,5.7114882 +Honeywell International Inc.,HON,1/13/92,10.54665,10.606236,1459665,10.695614,10.665822,5.6955786 +Honeywell International Inc.,HON,1/14/92,10.576443,10.636029,1645952,10.904164,10.844578,5.7910347 +Honeywell International Inc.,HON,1/15/92,10.814786,10.96375,2031531,11.112714,11.112714,5.9342194 +Honeywell International Inc.,HON,1/16/92,10.874371,11.053128,1684132,11.202092,11.112714,5.9342194 +Honeywell International Inc.,HON,1/17/92,10.993542,11.053128,1283448,11.112714,11.023335,5.886492 +Honeywell International Inc.,HON,1/20/92,10.933957,10.993542,1507915,11.142506,11.053128,5.9024 +Honeywell International Inc.,HON,1/21/92,11.053128,11.082921,2829543,11.321263,11.112714,5.9342194 +Honeywell International Inc.,HON,1/22/92,10.96375,11.053128,1846503,11.082921,11.053128,5.9024 +Honeywell International Inc.,HON,1/23/92,10.874371,10.993542,1355613,11.023335,10.904164,5.822855 +Honeywell International Inc.,HON,1/24/92,10.904164,11.023335,1137439,11.053128,10.993542,5.87058 +Honeywell International Inc.,HON,1/27/92,10.904164,11.023335,1487776,11.112714,11.023335,5.886492 +Honeywell International Inc.,HON,1/28/92,11.082921,11.082921,2739756,11.559605,11.321263,6.0455847 +Honeywell International Inc.,HON,1/29/92,11.50002,11.559605,3560424,11.887326,11.559605,6.172858 +Honeywell International Inc.,HON,1/30/92,11.380849,11.50002,2068873,11.678777,11.589398,6.1887712 +Honeywell International Inc.,HON,1/31/92,11.529813,11.559605,2415013,11.797948,11.797948,6.3001375 +Honeywell International Inc.,HON,2/3/92,11.738362,11.797948,2015168,11.827741,11.738362,6.268317 +Honeywell International Inc.,HON,2/4/92,11.678777,11.708569,2383546,11.946912,11.738362,6.268317 +Honeywell International Inc.,HON,2/5/92,11.708569,11.708569,2355015,11.887326,11.797948,6.3001375 +Honeywell International Inc.,HON,2/6/92,11.768155,11.797948,3364488,12.006497,11.887326,6.347862 +Honeywell International Inc.,HON,2/7/92,11.678777,11.917119,2881569,11.917119,11.738362,6.268317 +Honeywell International Inc.,HON,2/10/92,11.678777,11.708569,1074924,11.917119,11.857533,6.3319545 +Honeywell International Inc.,HON,2/11/92,11.827741,11.857533,621795,11.946912,11.917119,6.363773 +Honeywell International Inc.,HON,2/12/92,11.857533,11.887326,1078281,12.066083,12.006497,6.4115057 +Honeywell International Inc.,HON,2/13/92,12.03629,12.066083,1205828,12.215047,12.095876,6.4592323 +Honeywell International Inc.,HON,2/14/92,11.946912,11.976705,922622,12.215047,12.125669,6.5071983 +Honeywell International Inc.,HON,2/18/92,11.976705,12.006497,1823008,12.155461,12.095876,6.4912095 +Honeywell International Inc.,HON,2/19/92,11.887326,11.976705,1919088,12.006497,11.887326,6.3792925 +Honeywell International Inc.,HON,2/20/92,11.857533,11.887326,1164711,12.03629,12.006497,6.4432473 +Honeywell International Inc.,HON,2/21/92,11.857533,11.887326,1187368,11.946912,11.857533,6.3633018 +Honeywell International Inc.,HON,2/24/92,11.768155,11.857533,631445,11.917119,11.797948,6.331328 +Honeywell International Inc.,HON,2/25/92,11.261678,11.708569,1767206,11.708569,11.470227,6.1554565 +Honeywell International Inc.,HON,2/26/92,11.380849,11.410641,1011150,11.619191,11.529813,6.187429 +Honeywell International Inc.,HON,2/27/92,11.410641,11.440434,1059400,11.708569,11.559605,6.203418 +Honeywell International Inc.,HON,2/28/92,11.589398,11.619191,2039923,11.887326,11.827741,6.347315 +Honeywell International Inc.,HON,3/2/92,11.648984,11.797948,851296,11.917119,11.917119,6.3952804 +Honeywell International Inc.,HON,3/3/92,12.095876,12.125669,1960625,12.423597,12.274633,6.587135 +Honeywell International Inc.,HON,3/4/92,11.976705,12.423597,1693782,12.423597,11.976705,6.4272575 +Honeywell International Inc.,HON,3/5/92,11.648984,12.006497,1299811,12.006497,11.738362,6.29935 +Honeywell International Inc.,HON,3/6/92,11.619191,11.678777,1458826,11.827741,11.678777,6.2673736 +Honeywell International Inc.,HON,3/9/92,11.559605,11.648984,506414,11.708569,11.589398,6.219412 +Honeywell International Inc.,HON,3/10/92,11.589398,11.619191,1373235,11.946912,11.827741,6.347315 +Honeywell International Inc.,HON,3/11/92,11.678777,11.738362,1780212,11.857533,11.738362,6.29935 +Honeywell International Inc.,HON,3/12/92,11.440434,11.738362,1039681,11.797948,11.470227,6.1554565 +Honeywell International Inc.,HON,3/13/92,11.50002,11.619191,1329600,11.678777,11.559605,6.203418 +Honeywell International Inc.,HON,3/16/92,11.50002,11.619191,576482,11.619191,11.529813,6.187429 +Honeywell International Inc.,HON,3/17/92,11.559605,11.559605,1360228,11.857533,11.857533,6.3633018 +Honeywell International Inc.,HON,3/18/92,11.768155,11.797948,1050589,11.917119,11.857533,6.3633018 +Honeywell International Inc.,HON,3/19/92,11.738362,11.887326,895770,11.887326,11.768155,6.315338 +Honeywell International Inc.,HON,3/20/92,12.215047,12.215047,6923653,12.512975,12.483182,6.6990585 +Honeywell International Inc.,HON,3/23/92,12.453389,12.572561,4038308,12.78111,12.632146,6.7789993 +Honeywell International Inc.,HON,3/24/92,12.512975,12.632146,1858251,12.751317,12.721525,6.826962 +Honeywell International Inc.,HON,3/25/92,12.661939,12.691732,1566654,12.870489,12.751317,6.842949 +Honeywell International Inc.,HON,3/26/92,12.721525,12.721525,1502880,13.049245,13.049245,7.0028315 +Honeywell International Inc.,HON,3/27/92,12.512975,12.930074,1711823,12.959867,12.512975,6.715045 +Honeywell International Inc.,HON,3/30/92,12.512975,12.602353,980103,12.661939,12.542768,6.7310295 +Honeywell International Inc.,HON,3/31/92,12.03629,12.512975,2227468,12.512975,12.03629,6.459234 +Honeywell International Inc.,HON,4/1/92,11.857533,11.976705,2045377,11.976705,11.917119,6.3952804 +Honeywell International Inc.,HON,4/2/92,11.917119,11.917119,3062821,12.364011,12.364011,6.6351075 +Honeywell International Inc.,HON,4/3/92,12.215047,12.304425,1043457,12.364011,12.24484,6.571151 +Honeywell International Inc.,HON,4/6/92,12.274633,12.304425,1116461,12.423597,12.393804,6.65109 +Honeywell International Inc.,HON,4/7/92,12.215047,12.483182,1522600,12.691732,12.24484,6.571151 +Honeywell International Inc.,HON,4/8/92,11.857533,12.155461,1491552,12.155461,12.125669,6.5071983 +Honeywell International Inc.,HON,4/9/92,12.215047,12.274633,2524100,12.602353,12.393804,6.65109 +Honeywell International Inc.,HON,4/10/92,12.632146,12.632146,1544417,12.900281,12.810903,6.874927 +Honeywell International Inc.,HON,4/13/92,12.632146,12.810903,1330439,12.959867,12.840696,6.8909135 +Honeywell International Inc.,HON,4/14/92,12.840696,12.840696,1773080,13.287588,13.019453,6.986846 +Honeywell International Inc.,HON,4/15/92,12.98966,13.079038,1742871,13.228002,13.228002,7.098765 +Honeywell International Inc.,HON,4/16/92,13.168417,13.198209,2926462,13.615309,13.585516,7.2906237 +Honeywell International Inc.,HON,4/20/92,13.168417,13.406759,2192644,13.466345,13.466345,7.226663 +Honeywell International Inc.,HON,4/21/92,13.317381,13.52593,1733640,13.615309,13.52593,7.258641 +Honeywell International Inc.,HON,4/22/92,13.228002,13.52593,1371556,13.52593,13.406759,7.1946907 +Honeywell International Inc.,HON,4/23/92,13.764273,13.823858,3775661,14.0622,14.0622,7.5464287 +Honeywell International Inc.,HON,4/24/92,13.823858,14.0622,2178379,14.091993,13.823858,7.4185276 +Honeywell International Inc.,HON,4/27/92,13.585516,13.615309,2011812,13.823858,13.73448,7.370561 +Honeywell International Inc.,HON,4/28/92,13.615309,13.704687,1646371,13.823858,13.764273,7.3865466 +Honeywell International Inc.,HON,4/29/92,13.794065,13.794065,1276315,14.032408,13.972822,7.4984655 +Honeywell International Inc.,HON,4/30/92,13.883444,14.0622,2552630,14.151579,13.883444,7.4505086 +Honeywell International Inc.,HON,5/1/92,13.943029,13.943029,2516128,14.181372,14.121786,7.578404 +Honeywell International Inc.,HON,5/4/92,13.913236,14.091993,1226807,14.091993,13.972822,7.4984655 +Honeywell International Inc.,HON,5/5/92,13.823858,13.972822,1570849,14.091993,13.853651,7.434516 +Honeywell International Inc.,HON,5/6/92,13.853651,13.853651,1870419,14.032408,14.002615,7.514453 +Honeywell International Inc.,HON,5/7/92,13.853651,14.002615,814794,14.032408,13.883444,7.4505086 +Honeywell International Inc.,HON,5/8/92,13.823858,13.883444,695638,13.913236,13.853651,7.434516 +Honeywell International Inc.,HON,5/11/92,13.883444,13.883444,1083735,14.002615,13.972822,7.4984655 +Honeywell International Inc.,HON,5/12/92,13.972822,14.002615,1999644,14.211164,14.181372,7.6103826 +Honeywell International Inc.,HON,5/13/92,14.091993,14.211164,2157401,14.27075,14.091993,7.5624213 +Honeywell International Inc.,HON,5/14/92,13.913236,14.121786,2137681,14.151579,13.972822,7.530312 +Honeywell International Inc.,HON,5/15/92,13.883444,13.943029,1254498,14.002615,13.883444,7.482139 +Honeywell International Inc.,HON,5/18/92,13.943029,13.972822,908357,14.121786,14.032408,7.562423 +Honeywell International Inc.,HON,5/19/92,13.972822,14.181372,1127789,14.181372,14.151579,7.6266446 +Honeywell International Inc.,HON,5/20/92,14.0622,14.091993,1472671,14.27075,14.121786,7.6105947 +Honeywell International Inc.,HON,5/21/92,13.823858,14.121786,1658958,14.181372,13.853651,7.4660816 +Honeywell International Inc.,HON,5/22/92,13.823858,13.853651,920944,13.943029,13.853651,7.4660816 +Honeywell International Inc.,HON,5/26/92,13.585516,13.823858,1290161,13.823858,13.585516,7.3215766 +Honeywell International Inc.,HON,5/27/92,13.615309,13.615309,1273798,13.913236,13.853651,7.4660816 +Honeywell International Inc.,HON,5/28/92,13.645101,13.883444,604173,13.883444,13.704687,7.3858094 +Honeywell International Inc.,HON,5/29/92,13.794065,13.823858,1476867,13.943029,13.823858,7.450031 +Honeywell International Inc.,HON,6/1/92,13.674894,13.73448,1272120,13.853651,13.823858,7.450031 +Honeywell International Inc.,HON,6/2/92,14.002615,14.0622,5005824,14.538885,14.509092,7.819316 +Honeywell International Inc.,HON,6/3/92,14.240957,14.449507,3027577,14.509092,14.449507,7.7872105 +Honeywell International Inc.,HON,6/4/92,14.389921,14.449507,1306943,14.538885,14.4793,7.803259 +Honeywell International Inc.,HON,6/5/92,14.300543,14.598471,1418967,14.598471,14.449507,7.7872105 +Honeywell International Inc.,HON,6/8/92,14.002615,14.449507,2065936,14.449507,14.181372,7.642702 +Honeywell International Inc.,HON,6/9/92,13.972822,14.121786,2161177,14.181372,14.151579,7.6266446 +Honeywell International Inc.,HON,6/10/92,13.704687,14.0622,1793638,14.0622,13.73448,7.401864 +Honeywell International Inc.,HON,6/11/92,13.496137,13.615309,1726508,13.794065,13.794065,7.433972 +Honeywell International Inc.,HON,6/12/92,13.73448,14.002615,1238974,14.002615,13.73448,7.401864 +Honeywell International Inc.,HON,6/15/92,13.615309,13.764273,923042,13.794065,13.615309,7.337634 +Honeywell International Inc.,HON,6/16/92,13.615309,13.615309,576062,13.73448,13.615309,7.337634 +Honeywell International Inc.,HON,6/17/92,13.376966,13.674894,2345785,13.73448,13.555723,7.305523 +Honeywell International Inc.,HON,6/18/92,12.98966,13.555723,4004743,13.555723,13.108831,7.064686 +Honeywell International Inc.,HON,6/19/92,12.930074,13.168417,1964401,13.168417,12.98966,7.000457 +Honeywell International Inc.,HON,6/22/92,12.691732,12.930074,1797414,12.930074,12.751317,6.8720093 +Honeywell International Inc.,HON,6/23/92,12.483182,12.751317,2737239,12.751317,12.542768,6.759617 +Honeywell International Inc.,HON,6/24/92,12.602353,12.632146,2698639,12.840696,12.661939,6.823841 +Honeywell International Inc.,HON,6/25/92,12.632146,12.691732,1549452,12.78111,12.691732,6.839895 +Honeywell International Inc.,HON,6/26/92,12.691732,12.691732,1135342,12.810903,12.78111,6.888066 +Honeywell International Inc.,HON,6/29/92,12.870489,12.870489,1591828,13.019453,12.98966,7.000457 +Honeywell International Inc.,HON,6/30/92,12.810903,13.079038,2145233,13.108831,12.810903,6.904118 +Honeywell International Inc.,HON,7/1/92,12.810903,12.840696,1921605,12.98966,12.98966,7.000457 +Honeywell International Inc.,HON,7/2/92,12.959867,13.168417,1535606,13.347173,12.98966,7.000457 +Honeywell International Inc.,HON,7/6/92,12.512975,12.959867,1410156,12.98966,12.632146,6.807784 +Honeywell International Inc.,HON,7/7/92,12.24484,12.572561,1625812,12.721525,12.274633,6.615111 +Honeywell International Inc.,HON,7/8/92,11.976705,12.304425,2740595,12.393804,12.185254,6.5669456 +Honeywell International Inc.,HON,7/9/92,12.304425,12.334218,2302989,12.512975,12.334218,6.64722 +Honeywell International Inc.,HON,7/10/92,12.453389,12.453389,1012409,12.751317,12.542768,6.759617 +Honeywell International Inc.,HON,7/13/92,12.602353,12.602353,874792,12.721525,12.661939,6.823841 +Honeywell International Inc.,HON,7/14/92,12.661939,12.661939,1546095,12.751317,12.691732,6.839895 +Honeywell International Inc.,HON,7/15/92,12.691732,12.840696,833255,12.840696,12.840696,6.920179 +Honeywell International Inc.,HON,7/16/92,12.78111,12.840696,1314496,13.198209,12.810903,6.904118 +Honeywell International Inc.,HON,7/17/92,12.632146,12.840696,1031709,12.840696,12.661939,6.823841 +Honeywell International Inc.,HON,7/20/92,12.423597,12.572561,903322,12.572561,12.512975,6.7435603 +Honeywell International Inc.,HON,7/21/92,12.572561,12.661939,1651825,12.721525,12.661939,6.823841 +Honeywell International Inc.,HON,7/22/92,12.423597,12.572561,1319950,12.632146,12.512975,6.7435603 +Honeywell International Inc.,HON,7/23/92,12.483182,12.512975,2159918,12.870489,12.870489,6.9362345 +Honeywell International Inc.,HON,7/24/92,12.78111,12.870489,885701,13.049245,12.98966,7.000457 +Honeywell International Inc.,HON,7/27/92,12.900281,12.98966,584034,13.049245,12.900281,6.952288 +Honeywell International Inc.,HON,7/28/92,12.840696,12.930074,1386661,13.019453,12.98966,7.000457 +Honeywell International Inc.,HON,7/29/92,13.198209,13.228002,2594167,13.466345,13.406759,7.225241 +Honeywell International Inc.,HON,7/30/92,13.287588,13.287588,1139537,13.406759,13.347173,7.193131 +Honeywell International Inc.,HON,7/31/92,13.138624,13.347173,599558,13.376966,13.228002,7.128906 +Honeywell International Inc.,HON,8/3/92,13.108831,13.168417,746825,13.317381,13.317381,7.177078 +Honeywell International Inc.,HON,8/4/92,13.257795,13.317381,1016605,13.466345,13.466345,7.2573543 +Honeywell International Inc.,HON,8/5/92,13.228002,13.406759,727525,13.406759,13.257795,7.1449623 +Honeywell International Inc.,HON,8/6/92,13.228002,13.287588,1265826,13.347173,13.347173,7.193131 +Honeywell International Inc.,HON,8/7/92,13.287588,13.347173,1069050,13.376966,13.317381,7.177078 +Honeywell International Inc.,HON,8/10/92,13.228002,13.317381,818570,13.347173,13.347173,7.193131 +Honeywell International Inc.,HON,8/11/92,13.198209,13.376966,853394,13.376966,13.257795,7.1449623 +Honeywell International Inc.,HON,8/12/92,13.228002,13.228002,1553228,13.436552,13.317381,7.177078 +Honeywell International Inc.,HON,8/13/92,12.840696,13.347173,1252820,13.347173,12.870489,6.9362345 +Honeywell International Inc.,HON,8/14/92,12.542768,12.870489,1497006,12.870489,12.751317,6.8720093 +Honeywell International Inc.,HON,8/17/92,12.721525,12.721525,1014087,12.870489,12.840696,6.9526725 +Honeywell International Inc.,HON,8/18/92,12.721525,12.840696,1285126,12.870489,12.78111,6.920404 +Honeywell International Inc.,HON,8/19/92,12.602353,12.810903,840388,12.810903,12.661939,6.8558764 +Honeywell International Inc.,HON,8/20/92,12.632146,12.721525,712001,12.751317,12.721525,6.888141 +Honeywell International Inc.,HON,8/21/92,12.512975,12.78111,1409317,12.840696,12.632146,6.8397455 +Honeywell International Inc.,HON,8/24/92,12.274633,12.453389,1572528,12.512975,12.274633,6.646173 +Honeywell International Inc.,HON,8/25/92,12.03629,12.274633,2573189,12.304425,12.155461,6.5816464 +Honeywell International Inc.,HON,8/26/92,12.274633,12.334218,2001742,12.542768,12.512975,6.7752204 +Honeywell International Inc.,HON,8/27/92,12.602353,12.632146,1317013,12.840696,12.78111,6.920404 +Honeywell International Inc.,HON,8/28/92,12.632146,12.751317,883603,12.751317,12.661939,6.8558764 +Honeywell International Inc.,HON,8/31/92,12.453389,12.721525,886120,12.721525,12.483182,6.7590904 +Honeywell International Inc.,HON,9/1/92,12.423597,12.483182,873114,12.512975,12.512975,6.7752204 +Honeywell International Inc.,HON,9/2/92,12.393804,12.423597,993948,12.602353,12.602353,6.823616 +Honeywell International Inc.,HON,9/3/92,12.632146,12.661939,1569591,12.810903,12.691732,6.872013 +Honeywell International Inc.,HON,9/4/92,12.542768,12.751317,442221,12.751317,12.661939,6.8558764 +Honeywell International Inc.,HON,9/8/92,12.423597,12.602353,522358,12.632146,12.483182,6.7590904 +Honeywell International Inc.,HON,9/9/92,12.24484,12.512975,998983,12.512975,12.334218,6.6784315 +Honeywell International Inc.,HON,9/10/92,12.24484,12.364011,2554309,12.602353,12.572561,6.807483 +Honeywell International Inc.,HON,9/11/92,12.572561,12.632146,2192224,12.900281,12.721525,6.888141 +Honeywell International Inc.,HON,9/14/92,12.930074,12.98966,2266907,13.347173,13.317381,7.2107754 +Honeywell International Inc.,HON,9/15/92,13.108831,13.257795,2093207,13.347173,13.287588,7.194641 +Honeywell International Inc.,HON,9/16/92,13.019453,13.049245,2804369,13.287588,13.138624,7.1139855 +Honeywell International Inc.,HON,9/17/92,13.138624,13.198209,1953073,13.347173,13.317381,7.2107754 +Honeywell International Inc.,HON,9/18/92,13.228002,13.347173,1522600,13.347173,13.287588,7.194641 +Honeywell International Inc.,HON,9/21/92,13.019453,13.287588,834933,13.317381,13.049245,7.06559 +Honeywell International Inc.,HON,9/22/92,12.572561,13.019453,1941325,13.019453,12.572561,6.807483 +Honeywell International Inc.,HON,9/23/92,12.602353,12.810903,2772063,12.840696,12.810903,6.9365363 +Honeywell International Inc.,HON,9/24/92,12.959867,12.98966,1892655,13.079038,12.98966,7.033323 +Honeywell International Inc.,HON,9/25/92,12.542768,12.98966,1594345,12.98966,12.661939,6.8558764 +Honeywell International Inc.,HON,9/28/92,12.512975,12.661939,1648049,12.78111,12.751317,6.904274 +Honeywell International Inc.,HON,9/29/92,12.453389,12.691732,1210024,12.691732,12.602353,6.823616 +Honeywell International Inc.,HON,9/30/92,12.215047,12.572561,2422565,12.572561,12.393804,6.7106977 +Honeywell International Inc.,HON,10/1/92,12.334218,12.334218,1928318,12.602353,12.512975,6.7752204 +Honeywell International Inc.,HON,10/2/92,12.274633,12.512975,2584517,12.512975,12.274633,6.646173 +Honeywell International Inc.,HON,10/5/92,11.917119,12.155461,2472074,12.155461,12.066083,6.533251 +Honeywell International Inc.,HON,10/6/92,12.03629,12.03629,1571689,12.304425,12.304425,6.662305 +Honeywell International Inc.,HON,10/7/92,12.215047,12.334218,730462,12.512975,12.483182,6.7590904 +Honeywell International Inc.,HON,10/8/92,12.185254,12.512975,2223272,12.512975,12.215047,6.613906 +Honeywell International Inc.,HON,10/9/92,12.066083,12.24484,1528473,12.24484,12.066083,6.533251 +Honeywell International Inc.,HON,10/12/92,12.066083,12.155461,1330439,12.155461,12.095876,6.549385 +Honeywell International Inc.,HON,10/13/92,12.066083,12.095876,1925381,12.453389,12.453389,6.742961 +Honeywell International Inc.,HON,10/14/92,12.274633,12.453389,1182752,12.810903,12.691732,6.872013 +Honeywell International Inc.,HON,10/15/92,12.602353,12.632146,882764,12.751317,12.632146,6.8397455 +Honeywell International Inc.,HON,10/16/92,12.542768,12.721525,750601,12.751317,12.751317,6.904274 +Honeywell International Inc.,HON,10/19/92,12.602353,12.721525,938566,12.751317,12.661939,6.8558764 +Honeywell International Inc.,HON,10/20/92,12.751317,12.840696,1335054,12.959867,12.900281,6.9849334 +Honeywell International Inc.,HON,10/21/92,12.930074,12.930074,774096,13.079038,13.049245,7.06559 +Honeywell International Inc.,HON,10/22/92,12.959867,13.019453,469493,13.079038,13.049245,7.06559 +Honeywell International Inc.,HON,10/23/92,12.930074,13.049245,1463021,13.317381,13.287588,7.194641 +Honeywell International Inc.,HON,10/26/92,13.287588,13.287588,1135342,13.615309,13.585516,7.3559575 +Honeywell International Inc.,HON,10/27/92,13.347173,13.764273,2072649,13.764273,13.436552,7.275298 +Honeywell International Inc.,HON,10/28/92,13.198209,13.436552,1015346,13.436552,13.376966,7.243032 +Honeywell International Inc.,HON,10/29/92,13.228002,13.376966,1131985,13.376966,13.347173,7.2269034 +Honeywell International Inc.,HON,10/30/92,13.228002,13.376966,1017444,13.406759,13.228002,7.1623797 +Honeywell International Inc.,HON,11/2/92,13.168417,13.257795,775355,13.317381,13.257795,7.1785107 +Honeywell International Inc.,HON,11/3/92,13.287588,13.317381,1200794,13.555723,13.555723,7.3398204 +Honeywell International Inc.,HON,11/4/92,13.466345,13.496137,1139118,13.704687,13.52593,7.323694 +Honeywell International Inc.,HON,11/5/92,13.466345,13.466345,93982,13.585516,13.555723,7.3398204 +Honeywell International Inc.,HON,11/6/92,13.555723,13.585516,906679,13.764273,13.704687,7.4204817 +Honeywell International Inc.,HON,11/9/92,13.615309,13.645101,567671,13.764273,13.704687,7.4204817 +Honeywell International Inc.,HON,11/10/92,13.52593,13.73448,1382465,13.823858,13.585516,7.3559575 +Honeywell International Inc.,HON,11/11/92,13.52593,13.585516,590747,13.674894,13.52593,7.323694 +Honeywell International Inc.,HON,11/12/92,13.496137,13.585516,375930,13.615309,13.555723,7.3398204 +Honeywell International Inc.,HON,11/13/92,13.52593,13.615309,587810,13.645101,13.555723,7.3398204 +Honeywell International Inc.,HON,11/16/92,13.287588,13.52593,946957,13.555723,13.317381,7.2426105 +Honeywell International Inc.,HON,11/17/92,13.347173,13.347173,472849,13.52593,13.347173,7.2588134 +Honeywell International Inc.,HON,11/18/92,13.198209,13.347173,1791960,13.376966,13.317381,7.2426105 +Honeywell International Inc.,HON,11/19/92,13.228002,13.317381,915909,13.317381,13.287588,7.2264075 +Honeywell International Inc.,HON,11/20/92,13.108831,13.287588,1382465,13.287588,13.138624,7.145394 +Honeywell International Inc.,HON,11/23/92,13.019453,13.108831,1235198,13.138624,13.079038,7.112988 +Honeywell International Inc.,HON,11/24/92,13.079038,13.079038,687666,13.287588,13.257795,7.210207 +Honeywell International Inc.,HON,11/25/92,13.257795,13.257795,1127789,13.376966,13.347173,7.2588134 +Honeywell International Inc.,HON,11/27/92,13.347173,13.347173,542916,13.436552,13.436552,7.307421 +Honeywell International Inc.,HON,11/30/92,13.406759,13.52593,1757975,13.615309,13.615309,7.4046383 +Honeywell International Inc.,HON,12/1/92,13.615309,13.674894,1683293,13.794065,13.764273,7.485652 +Honeywell International Inc.,HON,12/2/92,13.764273,13.794065,2707869,14.0622,14.002615,7.615274 +Honeywell International Inc.,HON,12/3/92,13.645101,13.883444,1639658,13.913236,13.674894,7.4370418 +Honeywell International Inc.,HON,12/4/92,13.704687,13.73448,1028353,13.883444,13.794065,7.501852 +Honeywell International Inc.,HON,12/7/92,13.674894,13.823858,991850,13.853651,13.794065,7.501852 +Honeywell International Inc.,HON,12/8/92,13.764273,13.794065,1296035,13.972822,13.913236,7.5666656 +Honeywell International Inc.,HON,12/9/92,13.883444,13.913236,785425,14.032408,14.032408,7.6314764 +Honeywell International Inc.,HON,12/10/92,13.883444,13.972822,958705,14.002615,13.883444,7.550459 +Honeywell International Inc.,HON,12/11/92,13.913236,13.913236,970453,14.211164,14.211164,7.7286887 +Honeywell International Inc.,HON,12/14/92,13.913236,14.151579,1078281,14.240957,13.943029,7.582867 +Honeywell International Inc.,HON,12/15/92,13.943029,13.943029,887798,14.091993,14.0622,7.6476774 +Honeywell International Inc.,HON,12/16/92,13.972822,14.121786,1047653,14.240957,14.032408,7.6314764 +Honeywell International Inc.,HON,12/17/92,13.972822,14.091993,1762171,14.121786,13.972822,7.59907 +Honeywell International Inc.,HON,12/18/92,13.913236,14.151579,3363229,14.509092,14.360128,7.8097034 +Honeywell International Inc.,HON,12/21/92,14.240957,14.389921,2615985,14.419714,14.240957,7.7448926 +Honeywell International Inc.,HON,12/22/92,14.27075,14.27075,2107053,14.509092,14.419714,7.842111 +Honeywell International Inc.,HON,12/23/92,14.4793,14.538885,2045796,14.717642,14.509092,7.890715 +Honeywell International Inc.,HON,12/24/92,14.419714,14.538885,591586,14.568678,14.419714,7.842111 +Honeywell International Inc.,HON,12/28/92,14.449507,14.449507,653681,14.687849,14.687849,7.987934 +Honeywell International Inc.,HON,12/29/92,14.628264,14.717642,1277574,14.777228,14.628264,7.9555283 +Honeywell International Inc.,HON,12/30/92,14.4793,14.687849,599977,14.717642,14.509092,7.890715 +Honeywell International Inc.,HON,12/31/92,14.389921,14.598471,563475,14.598471,14.419714,7.842111 +Honeywell International Inc.,HON,1/4/93,14.360128,14.360128,1317852,14.509092,14.389921,7.8259096 +Honeywell International Inc.,HON,1/5/93,14.181372,14.360128,951572,14.389921,14.211164,7.7286887 +Honeywell International Inc.,HON,1/6/93,14.121786,14.211164,1903145,14.360128,14.121786,7.6800876 +Honeywell International Inc.,HON,1/7/93,13.73448,13.794065,4964707,14.032408,13.823858,7.5180564 +Honeywell International Inc.,HON,1/8/93,13.73448,13.764273,1547354,13.853651,13.823858,7.5180564 +Honeywell International Inc.,HON,1/11/93,13.823858,13.883444,1560360,14.032408,14.032408,7.6314764 +Honeywell International Inc.,HON,1/12/93,14.002615,14.002615,2096983,14.121786,14.091993,7.663882 +Honeywell International Inc.,HON,1/13/93,13.794065,14.091993,1930836,14.091993,13.823858,7.5180564 +Honeywell International Inc.,HON,1/14/93,13.704687,13.913236,1169326,13.913236,13.73448,7.4694467 +Honeywell International Inc.,HON,1/15/93,13.764273,13.794065,1342606,13.913236,13.794065,7.501852 +Honeywell International Inc.,HON,1/18/93,13.883444,13.943029,1363585,14.181372,14.181372,7.7124944 +Honeywell International Inc.,HON,1/19/93,14.0622,14.121786,1322887,14.419714,14.121786,7.6800876 +Honeywell International Inc.,HON,1/20/93,14.151579,14.27075,1003179,14.27075,14.151579,7.696288 +Honeywell International Inc.,HON,1/21/93,14.0622,14.121786,565153,14.181372,14.091993,7.663882 +Honeywell International Inc.,HON,1/22/93,13.764273,14.151579,1074085,14.151579,13.764273,7.485652 +Honeywell International Inc.,HON,1/25/93,13.764273,13.764273,789620,13.943029,13.883444,7.550459 +Honeywell International Inc.,HON,1/26/93,13.913236,13.913236,1333796,14.27075,14.27075,7.761097 +Honeywell International Inc.,HON,1/27/93,14.121786,14.360128,856751,14.360128,14.151579,7.696288 +Honeywell International Inc.,HON,1/28/93,13.972822,14.121786,622214,14.181372,13.972822,7.59907 +Honeywell International Inc.,HON,1/29/93,13.73448,14.0622,598299,14.0622,13.73448,7.4694467 +Honeywell International Inc.,HON,2/1/93,13.794065,13.794065,651164,13.972822,13.913236,7.5666656 +Honeywell International Inc.,HON,2/2/93,13.913236,13.913236,671723,14.151579,14.0622,7.6476774 +Honeywell International Inc.,HON,2/3/93,14.240957,14.240957,2758217,14.80702,14.747435,8.020341 +Honeywell International Inc.,HON,2/4/93,15.045363,15.104948,4477173,15.641219,15.581633,8.474015 +Honeywell International Inc.,HON,2/5/93,15.373084,15.581633,3517209,15.819976,15.730597,8.555031 +Honeywell International Inc.,HON,2/8/93,15.373084,15.492255,1998805,15.611426,15.373084,8.360594 +Honeywell International Inc.,HON,2/9/93,14.985777,15.343291,1750843,15.373084,15.075156,8.198567 +Honeywell International Inc.,HON,2/10/93,15.075156,15.075156,961642,15.313498,15.313498,8.328189 +Honeywell International Inc.,HON,2/11/93,15.253912,15.313498,1820071,15.939147,15.939147,8.668449 +Honeywell International Inc.,HON,2/12/93,15.253912,15.790183,1221352,15.790183,15.402876,8.413283 +Honeywell International Inc.,HON,2/16/93,15.01557,15.343291,1958107,15.462462,15.313498,8.364462 +Honeywell International Inc.,HON,2/17/93,15.104948,15.22412,2085236,15.492255,15.462462,8.445836 +Honeywell International Inc.,HON,2/18/93,15.104948,15.730597,1789023,15.819976,15.283705,8.348195 +Honeywell International Inc.,HON,2/19/93,15.134741,15.313498,1121496,15.402876,15.313498,8.364462 +Honeywell International Inc.,HON,2/22/93,15.283705,15.343291,1067372,15.522048,15.522048,8.478377 +Honeywell International Inc.,HON,2/23/93,15.253912,15.492255,1197857,15.641219,15.432669,8.429557 +Honeywell International Inc.,HON,2/24/93,15.373084,15.373084,1127370,15.671012,15.581633,8.510924 +Honeywell International Inc.,HON,2/25/93,15.55184,15.581633,1457567,15.819976,15.790183,8.624838 +Honeywell International Inc.,HON,2/26/93,15.641219,15.879561,1474769,16.028524,15.700804,8.5760145 +Honeywell International Inc.,HON,3/1/93,15.492255,15.76039,834933,15.909354,15.492255,8.462106 +Honeywell International Inc.,HON,3/2/93,15.432669,15.522048,1214220,15.641219,15.641219,8.543467 +Honeywell International Inc.,HON,3/3/93,15.611426,15.641219,2266487,16.207281,16.147696,8.820116 +Honeywell International Inc.,HON,3/4/93,15.819976,16.177488,1407639,16.266869,15.909354,8.689934 +Honeywell International Inc.,HON,3/5/93,15.790183,15.909354,1300650,16.028524,15.790183,8.624838 +Honeywell International Inc.,HON,3/8/93,15.76039,15.790183,2052090,15.998732,15.939147,8.7062025 +Honeywell International Inc.,HON,3/9/93,15.790183,15.879561,1836014,16.147696,15.998732,8.738751 +Honeywell International Inc.,HON,3/10/93,15.879561,15.96894,1262470,15.998732,15.909354,8.689934 +Honeywell International Inc.,HON,3/11/93,15.909354,15.96894,1306524,16.088112,16.028524,8.755024 +Honeywell International Inc.,HON,3/12/93,15.819976,15.96894,1164291,15.96894,15.939147,8.7062025 +Honeywell International Inc.,HON,3/15/93,15.96894,15.96894,1194500,16.147696,16.117905,8.803839 +Honeywell International Inc.,HON,3/16/93,16.117905,16.117905,834514,16.266869,16.177488,8.8363905 +Honeywell International Inc.,HON,3/17/93,16.058317,16.117905,759831,16.177488,16.058317,8.771293 +Honeywell International Inc.,HON,3/18/93,16.237076,16.266869,1312817,16.475416,16.326452,8.917756 +Honeywell International Inc.,HON,3/19/93,16.207281,16.356247,1514628,16.356247,16.207281,8.852661 +Honeywell International Inc.,HON,3/22/93,16.058317,16.117905,809759,16.266869,16.177488,8.8363905 +Honeywell International Inc.,HON,3/23/93,16.147696,16.237076,1138278,16.41583,16.41583,8.966574 +Honeywell International Inc.,HON,3/24/93,16.207281,16.41583,1108909,16.445623,16.356247,8.934032 +Honeywell International Inc.,HON,3/25/93,16.326452,16.38604,1211702,16.41583,16.326452,8.917756 +Honeywell International Inc.,HON,3/26/93,16.177488,16.326452,1097161,16.356247,16.177488,8.8363905 +Honeywell International Inc.,HON,3/29/93,15.939147,16.177488,978844,16.237076,15.96894,8.722474 +Honeywell International Inc.,HON,3/30/93,15.849768,15.909354,1439526,16.058317,15.96894,8.722474 +Honeywell International Inc.,HON,3/31/93,15.819976,15.96894,663751,16.058317,15.879561,8.673657 +Honeywell International Inc.,HON,4/1/93,15.819976,15.879561,746825,16.058317,15.909354,8.689934 +Honeywell International Inc.,HON,4/2/93,15.492255,15.849768,1395891,15.96894,15.55184,8.494647 +Honeywell International Inc.,HON,4/5/93,15.432669,15.611426,1442463,15.671012,15.492255,8.462106 +Honeywell International Inc.,HON,4/6/93,14.866606,15.581633,1596862,15.641219,15.075156,8.23428 +Honeywell International Inc.,HON,4/7/93,15.22412,15.253912,1639658,15.611426,15.402876,8.413283 +Honeywell International Inc.,HON,4/8/93,15.373084,15.492255,815633,15.522048,15.492255,8.462106 +Honeywell International Inc.,HON,4/12/93,15.462462,15.462462,1193241,15.671012,15.611426,8.527197 +Honeywell International Inc.,HON,4/13/93,15.76039,15.76039,1030031,16.088112,15.96894,8.722474 +Honeywell International Inc.,HON,4/14/93,16.147696,16.177488,1254078,16.326452,16.147696,8.820116 +Honeywell International Inc.,HON,4/15/93,16.117905,16.177488,996466,16.50521,16.356247,8.934032 +Honeywell International Inc.,HON,4/16/93,16.41583,16.41583,2102018,16.803139,16.743551,9.14558 +Honeywell International Inc.,HON,4/19/93,16.29666,16.62438,1459245,16.743551,16.445623,8.98285 +Honeywell International Inc.,HON,4/20/93,15.730597,16.38604,1295615,16.38604,16.147696,8.820116 +Honeywell International Inc.,HON,4/21/93,15.730597,16.207281,992690,16.237076,15.819976,8.641112 +Honeywell International Inc.,HON,4/22/93,15.253912,15.76039,3596926,16.147696,15.432669,8.429557 +Honeywell International Inc.,HON,4/23/93,15.432669,15.432669,2915973,15.939147,15.790183,8.624838 +Honeywell International Inc.,HON,4/26/93,15.01557,15.730597,3387144,15.730597,15.164534,8.283094 +Honeywell International Inc.,HON,4/27/93,14.717642,15.253912,4279558,15.313498,14.926192,8.15291 +Honeywell International Inc.,HON,4/28/93,14.836813,14.985777,3342670,15.045363,14.836813,8.104091 +Honeywell International Inc.,HON,4/29/93,14.80702,14.926192,2948699,15.164534,15.134741,8.266826 +Honeywell International Inc.,HON,4/30/93,15.253912,15.253912,1861188,15.55184,15.55184,8.494647 +Honeywell International Inc.,HON,5/3/93,15.492255,15.522048,761090,15.641219,15.492255,8.462106 +Honeywell International Inc.,HON,5/4/93,15.253912,15.492255,1417289,15.522048,15.373084,8.397012 +Honeywell International Inc.,HON,5/5/93,15.343291,15.373084,845003,15.55184,15.522048,8.478377 +Honeywell International Inc.,HON,5/6/93,15.164534,15.522048,1595604,15.581633,15.313498,8.364462 +Honeywell International Inc.,HON,5/7/93,14.955984,15.373084,2353757,15.373084,14.985777,8.185456 +Honeywell International Inc.,HON,5/10/93,14.985777,15.01557,2232503,15.104948,15.01557,8.20173 +Honeywell International Inc.,HON,5/11/93,15.01557,15.104948,2664654,15.253912,15.134741,8.266826 +Honeywell International Inc.,HON,5/12/93,15.104948,15.194327,1872516,15.253912,15.253912,8.331919 +Honeywell International Inc.,HON,5/13/93,15.134741,15.22412,1149607,15.253912,15.164534,8.283094 +Honeywell International Inc.,HON,5/14/93,15.164534,15.164534,747244,15.343291,15.283705,8.348195 +Honeywell International Inc.,HON,5/17/93,15.194327,15.253912,1572947,15.343291,15.313498,8.402461 +Honeywell International Inc.,HON,5/18/93,15.194327,15.373084,1265826,15.402876,15.283705,8.386121 +Honeywell International Inc.,HON,5/19/93,15.045363,15.343291,1413093,15.700804,15.611426,8.565935 +Honeywell International Inc.,HON,5/20/93,15.641219,15.641219,1185689,15.879561,15.700804,8.614975 +Honeywell International Inc.,HON,5/21/93,15.671012,15.730597,1176039,15.879561,15.76039,8.647673 +Honeywell International Inc.,HON,5/24/93,15.76039,15.819976,1122335,15.998732,15.790183,8.6640215 +Honeywell International Inc.,HON,5/25/93,15.819976,15.879561,733399,15.909354,15.909354,8.729412 +Honeywell International Inc.,HON,5/26/93,15.819976,15.879561,769062,16.177488,15.96894,8.7621 +Honeywell International Inc.,HON,5/27/93,15.819976,15.939147,1567073,16.058317,15.96894,8.7621 +Honeywell International Inc.,HON,5/28/93,15.909354,16.088112,1319530,16.177488,15.909354,8.729412 +Honeywell International Inc.,HON,6/1/93,15.730597,15.96894,1470154,15.96894,15.76039,8.647673 +Honeywell International Inc.,HON,6/2/93,15.581633,15.76039,2381028,15.76039,15.671012,8.598628 +Honeywell International Inc.,HON,6/3/93,15.462462,15.671012,1293517,15.671012,15.611426,8.565935 +Honeywell International Inc.,HON,6/4/93,15.641219,15.730597,438445,15.790183,15.641219,8.58228 +Honeywell International Inc.,HON,6/7/93,15.611426,15.700804,726686,15.790183,15.790183,8.6640215 +Honeywell International Inc.,HON,6/8/93,15.641219,15.76039,967096,15.849768,15.76039,8.647673 +Honeywell International Inc.,HON,6/9/93,15.611426,15.819976,1154222,15.819976,15.76039,8.647673 +Honeywell International Inc.,HON,6/10/93,15.790183,15.790183,1059400,16.088112,15.998732,8.77845 +Honeywell International Inc.,HON,6/11/93,15.998732,16.177488,1199954,16.177488,15.998732,8.77845 +Honeywell International Inc.,HON,6/14/93,15.96894,16.058317,834094,16.058317,15.998732,8.77845 +Honeywell International Inc.,HON,6/15/93,15.96894,16.088112,573964,16.147696,15.998732,8.77845 +Honeywell International Inc.,HON,6/16/93,15.819976,15.998732,1063596,16.028524,15.909354,8.729412 +Honeywell International Inc.,HON,6/17/93,15.55184,15.790183,1961044,15.819976,15.581633,8.54959 +Honeywell International Inc.,HON,6/18/93,15.492255,15.581633,1936710,15.671012,15.55184,8.533237 +Honeywell International Inc.,HON,6/21/93,15.492255,15.492255,1532669,15.96894,15.939147,8.745755 +Honeywell International Inc.,HON,6/22/93,15.730597,15.998732,838290,16.088112,15.730597,8.631325 +Honeywell International Inc.,HON,6/23/93,15.581633,15.76039,774096,15.849768,15.730597,8.631325 +Honeywell International Inc.,HON,6/24/93,15.671012,15.730597,808501,15.849768,15.849768,8.69671 +Honeywell International Inc.,HON,6/25/93,15.700804,15.879561,598719,15.939147,15.730597,8.631325 +Honeywell International Inc.,HON,6/28/93,15.76039,15.790183,1339250,16.50521,16.475416,9.040004 +Honeywell International Inc.,HON,6/29/93,15.998732,16.237076,1745388,16.29666,16.117905,8.843832 +Honeywell International Inc.,HON,6/30/93,15.849768,16.117905,1701754,16.117905,15.909354,8.729412 +Honeywell International Inc.,HON,7/1/93,15.700804,15.909354,1004437,15.909354,15.700804,8.614975 +Honeywell International Inc.,HON,7/2/93,15.492255,15.641219,1028353,15.671012,15.611426,8.565935 +Honeywell International Inc.,HON,7/6/93,15.313498,15.611426,1362326,15.641219,15.313498,8.402461 +Honeywell International Inc.,HON,7/7/93,15.343291,15.373084,1324985,15.671012,15.671012,8.598628 +Honeywell International Inc.,HON,7/8/93,15.55184,15.641219,1783569,15.819976,15.819976,8.680368 +Honeywell International Inc.,HON,7/9/93,15.76039,15.819976,1401345,15.939147,15.819976,8.680368 +Honeywell International Inc.,HON,7/12/93,15.730597,15.819976,433410,15.819976,15.819976,8.680368 +Honeywell International Inc.,HON,7/13/93,15.700804,15.879561,1652245,15.998732,15.879561,8.713062 +Honeywell International Inc.,HON,7/14/93,15.939147,15.939147,915070,16.088112,16.028524,8.794796 +Honeywell International Inc.,HON,7/15/93,15.998732,16.058317,1595184,16.266869,16.207281,8.8928795 +Honeywell International Inc.,HON,7/16/93,16.147696,16.237076,1599380,16.41583,16.356247,8.974617 +Honeywell International Inc.,HON,7/19/93,16.356247,16.356247,1325404,16.564795,16.535004,9.0727005 +Honeywell International Inc.,HON,7/20/93,16.326452,16.535004,1401345,16.654175,16.594587,9.1053915 +Honeywell International Inc.,HON,7/21/93,16.535004,16.564795,1579660,16.743551,16.62438,9.121741 +Honeywell International Inc.,HON,7/22/93,16.41583,16.535004,1258274,16.564795,16.445623,9.023657 +Honeywell International Inc.,HON,7/23/93,16.38604,16.445623,874372,16.535004,16.445623,9.023657 +Honeywell International Inc.,HON,7/26/93,16.445623,16.445623,683471,16.564795,16.535004,9.0727005 +Honeywell International Inc.,HON,7/27/93,16.50521,16.564795,1440784,16.773346,16.62438,9.121741 +Honeywell International Inc.,HON,7/28/93,16.326452,16.654175,838709,16.654175,16.41583,9.00731 +Honeywell International Inc.,HON,7/29/93,16.475416,16.475416,3782374,17.04148,17.011686,9.334252 +Honeywell International Inc.,HON,7/30/93,16.594587,16.892515,3742935,16.892515,16.713758,9.170778 +Honeywell International Inc.,HON,8/2/93,16.713758,16.743551,1692943,17.04148,16.981895,9.317906 +Honeywell International Inc.,HON,8/3/93,16.952103,17.101067,2092788,17.220238,17.13086,9.399644 +Honeywell International Inc.,HON,8/4/93,16.952103,17.071274,1562039,17.220238,17.220238,9.448687 +Honeywell International Inc.,HON,8/5/93,17.220238,17.279823,1549871,17.428787,17.428787,9.563113 +Honeywell International Inc.,HON,8/6/93,17.279823,17.428787,1710145,17.428787,17.428787,9.563113 +Honeywell International Inc.,HON,8/9/93,17.369202,17.428787,1264148,17.607544,17.488373,9.595811 +Honeywell International Inc.,HON,8/10/93,17.398994,17.488373,585292,17.518166,17.428787,9.563113 +Honeywell International Inc.,HON,8/11/93,17.488373,17.488373,1328341,17.726715,17.547958,9.628506 +Honeywell International Inc.,HON,8/12/93,17.369202,17.756508,1493650,17.7863,17.547958,9.628506 +Honeywell International Inc.,HON,8/13/93,17.398994,17.577751,509771,17.607544,17.458578,9.579463 +Honeywell International Inc.,HON,8/16/93,17.279823,17.428787,1052268,17.428787,17.339409,9.551891 +Honeywell International Inc.,HON,8/17/93,17.309614,17.369202,994368,17.607544,17.488373,9.633953 +Honeywell International Inc.,HON,8/18/93,17.190445,17.607544,1406380,17.696922,17.339409,9.551891 +Honeywell International Inc.,HON,8/19/93,17.279823,17.279823,1006535,17.607544,17.547958,9.666776 +Honeywell International Inc.,HON,8/20/93,17.518166,17.637337,928916,17.637337,17.518166,9.650365 +Honeywell International Inc.,HON,8/23/93,17.220238,17.428787,614242,17.428787,17.309614,9.535473 +Honeywell International Inc.,HON,8/24/93,17.279823,17.309614,1444980,17.428787,17.428787,9.601127 +Honeywell International Inc.,HON,8/25/93,17.458578,17.458578,1936290,17.816093,17.7863,9.798077 +Honeywell International Inc.,HON,8/26/93,17.637337,17.816093,898707,17.816093,17.66713,9.732429 +Honeywell International Inc.,HON,8/27/93,17.488373,17.637337,777453,17.637337,17.577751,9.683185 +Honeywell International Inc.,HON,8/30/93,17.547958,17.577751,500540,17.637337,17.637337,9.716009 +Honeywell International Inc.,HON,8/31/93,17.637337,17.637337,976746,17.816093,17.816093,9.8144865 +Honeywell International Inc.,HON,9/1/93,17.607544,17.816093,816892,17.845886,17.66713,9.732429 +Honeywell International Inc.,HON,9/2/93,17.488373,17.696922,648227,17.726715,17.488373,9.633953 +Honeywell International Inc.,HON,9/3/93,17.339409,17.398994,637738,17.488373,17.458578,9.6175375 +Honeywell International Inc.,HON,9/7/93,17.428787,17.458578,1692104,17.607544,17.518166,9.650365 +Honeywell International Inc.,HON,9/8/93,17.190445,17.458578,1140376,17.488373,17.190445,9.469829 +Honeywell International Inc.,HON,9/9/93,16.92231,17.190445,667108,17.279823,16.92231,9.322121 +Honeywell International Inc.,HON,9/10/93,16.952103,17.071274,1244848,17.398994,17.398994,9.584712 +Honeywell International Inc.,HON,9/13/93,17.279823,17.518166,638577,17.547958,17.339409,9.551891 +Honeywell International Inc.,HON,9/14/93,17.190445,17.190445,537882,17.279823,17.25003,9.502654 +Honeywell International Inc.,HON,9/15/93,17.16065,17.16065,666688,17.25003,17.220238,9.486244 +Honeywell International Inc.,HON,9/16/93,17.279823,17.279823,555923,17.518166,17.458578,9.6175375 +Honeywell International Inc.,HON,9/17/93,17.369202,17.398994,1614065,17.518166,17.488373,9.633953 +Honeywell International Inc.,HON,9/20/93,17.488373,17.518166,1462602,17.726715,17.637337,9.716009 +Honeywell International Inc.,HON,9/21/93,17.071274,17.637337,1806645,17.637337,17.190445,9.469829 +Honeywell International Inc.,HON,9/22/93,17.339409,17.339409,2247607,17.428787,17.398994,9.584712 +Honeywell International Inc.,HON,9/23/93,17.398994,17.398994,590747,17.488373,17.398994,9.584712 +Honeywell International Inc.,HON,9/24/93,16.92231,17.398994,1654762,17.398994,17.04148,9.38777 +Honeywell International Inc.,HON,9/27/93,16.862722,17.011686,1259952,17.101067,16.92231,9.322121 +Honeywell International Inc.,HON,9/28/93,16.773346,16.803139,1639658,17.04148,16.981895,9.3549385 +Honeywell International Inc.,HON,9/29/93,17.04148,17.071274,860946,17.25003,17.25003,9.502654 +Honeywell International Inc.,HON,9/30/93,17.101067,17.25003,1556584,17.488373,17.369202,9.568301 +Honeywell International Inc.,HON,10/1/93,17.309614,17.488373,1366941,17.607544,17.369202,9.568301 +Honeywell International Inc.,HON,10/4/93,17.369202,17.398994,656618,17.607544,17.607544,9.699601 +Honeywell International Inc.,HON,10/5/93,17.577751,17.66713,1209185,17.696922,17.696922,9.748835 +Honeywell International Inc.,HON,10/6/93,17.637337,17.7863,784166,17.845886,17.66713,9.732429 +Honeywell International Inc.,HON,10/7/93,17.369202,17.607544,754377,17.607544,17.398994,9.584712 +Honeywell International Inc.,HON,10/8/93,17.04148,17.398994,2260613,17.398994,17.190445,9.469829 +Honeywell International Inc.,HON,10/11/93,17.101067,17.25003,511449,17.279823,17.101067,9.420591 +Honeywell International Inc.,HON,10/12/93,16.981895,17.101067,1046813,17.101067,17.071274,9.404178 +Honeywell International Inc.,HON,10/13/93,16.862722,17.04148,1102615,17.101067,16.952103,9.338531 +Honeywell International Inc.,HON,10/14/93,16.981895,17.011686,842905,17.16065,17.04148,9.38777 +Honeywell International Inc.,HON,10/15/93,17.04148,17.13086,899546,17.16065,17.071274,9.404178 +Honeywell International Inc.,HON,10/18/93,17.101067,17.16065,1344285,17.66713,17.577751,9.683185 +Honeywell International Inc.,HON,10/19/93,17.220238,17.488373,926818,17.488373,17.220238,9.486244 +Honeywell International Inc.,HON,10/20/93,16.92231,17.16065,1282609,17.16065,16.952103,9.338531 +Honeywell International Inc.,HON,10/21/93,16.62438,16.981895,1038422,17.011686,16.683968,9.190818 +Honeywell International Inc.,HON,10/22/93,16.743551,16.773346,1452532,17.16065,17.071274,9.404178 +Honeywell International Inc.,HON,10/25/93,17.101067,17.101067,1064016,17.398994,17.369202,9.568301 +Honeywell International Inc.,HON,10/26/93,17.220238,17.398994,2086494,17.518166,17.339409,9.551891 +Honeywell International Inc.,HON,10/27/93,16.892515,17.16065,1476867,17.190445,16.892515,9.305709 +Honeywell International Inc.,HON,10/28/93,16.981895,17.011686,1345124,17.13086,16.981895,9.3549385 +Honeywell International Inc.,HON,10/29/93,17.04148,17.071274,717455,17.190445,17.071274,9.404178 +Honeywell International Inc.,HON,11/1/93,17.071274,17.071274,954929,17.339409,17.309614,9.535473 +Honeywell International Inc.,HON,11/2/93,17.220238,17.369202,1293098,17.458578,17.458578,9.6175375 +Honeywell International Inc.,HON,11/3/93,16.743551,17.488373,1986638,17.488373,16.92231,9.322121 +Honeywell International Inc.,HON,11/4/93,16.892515,16.92231,1230163,17.101067,17.071274,9.404178 +Honeywell International Inc.,HON,11/5/93,16.832932,17.011686,913811,17.04148,16.92231,9.322121 +Honeywell International Inc.,HON,11/8/93,16.832932,16.981895,764866,16.981895,16.862722,9.289295 +Honeywell International Inc.,HON,11/9/93,16.862722,16.981895,1117720,17.13086,16.92231,9.322121 +Honeywell International Inc.,HON,11/10/93,16.862722,16.92231,1234359,17.220238,17.13086,9.437006 +Honeywell International Inc.,HON,11/11/93,17.190445,17.25003,1740773,17.428787,17.369202,9.568301 +Honeywell International Inc.,HON,11/12/93,17.369202,17.398994,1391276,17.518166,17.458578,9.6175375 +Honeywell International Inc.,HON,11/15/93,17.25003,17.369202,843744,17.428787,17.369202,9.606333 +Honeywell International Inc.,HON,11/16/93,17.220238,17.369202,605012,17.369202,17.369202,9.606333 +Honeywell International Inc.,HON,11/17/93,17.071274,17.369202,564314,17.369202,17.25003,9.540426 +Honeywell International Inc.,HON,11/18/93,17.071274,17.25003,634801,17.339409,17.190445,9.507469 +Honeywell International Inc.,HON,11/19/93,16.952103,17.220238,690184,17.220238,16.981895,9.392125 +Honeywell International Inc.,HON,11/22/93,16.683968,16.892515,789201,16.92231,16.92231,9.35917 +Honeywell International Inc.,HON,11/23/93,16.832932,16.952103,637318,17.071274,17.011686,9.408608 +Honeywell International Inc.,HON,11/24/93,17.13086,17.16065,890316,17.309614,17.220238,9.523951 +Honeywell International Inc.,HON,11/26/93,17.220238,17.279823,145169,17.309614,17.220238,9.523951 +Honeywell International Inc.,HON,11/29/93,17.101067,17.220238,442641,17.309614,17.101067,9.458035 +Honeywell International Inc.,HON,11/30/93,16.952103,17.101067,795914,17.101067,16.952103,9.375651 +Honeywell International Inc.,HON,12/1/93,17.011686,17.011686,1387919,17.279823,17.220238,9.523951 +Honeywell International Inc.,HON,12/2/93,17.279823,17.279823,661653,17.398994,17.398994,9.62281 +Honeywell International Inc.,HON,12/3/93,17.369202,17.458578,1683712,17.66713,17.66713,9.771112 +Honeywell International Inc.,HON,12/6/93,17.637337,17.66713,2218657,17.99485,17.935265,9.919404 +Honeywell International Inc.,HON,12/7/93,17.845886,17.875679,1293937,18.024643,17.905472,9.9029255 +Honeywell International Inc.,HON,12/8/93,17.7863,17.875679,813116,18.054436,18.024643,9.968837 +Honeywell International Inc.,HON,12/9/93,18.054436,18.084229,1299811,18.2034,18.084229,10.001794 +Honeywell International Inc.,HON,12/10/93,17.816093,18.024643,803046,18.054436,18.054436,9.985311 +Honeywell International Inc.,HON,12/13/93,17.756508,17.99485,1167228,17.99485,17.845886,9.869973 +Honeywell International Inc.,HON,12/14/93,17.905472,17.99485,1498684,18.2034,17.905472,9.9029255 +Honeywell International Inc.,HON,12/15/93,17.845886,17.875679,1589730,18.084229,17.905472,9.9029255 +Honeywell International Inc.,HON,12/16/93,17.816093,17.935265,1001920,18.024643,17.935265,9.919404 +Honeywell International Inc.,HON,12/17/93,17.965057,17.99485,2181735,18.41195,18.41195,10.183046 +Honeywell International Inc.,HON,12/20/93,18.292778,18.352364,1511691,18.501328,18.471535,10.215996 +Honeywell International Inc.,HON,12/21/93,18.262985,18.352364,954090,18.53112,18.53112,10.248953 +Honeywell International Inc.,HON,12/22/93,18.471535,18.620499,1445819,18.73967,18.73967,10.364297 +Honeywell International Inc.,HON,12/23/93,18.650291,18.73967,2039923,18.85884,18.85884,10.430203 +Honeywell International Inc.,HON,12/27/93,18.888634,18.978012,1137439,19.037598,19.037598,10.52907 +Honeywell International Inc.,HON,12/28/93,18.94822,19.037598,1601897,19.06739,19.037598,10.52907 +Honeywell International Inc.,HON,12/29/93,18.888634,19.007805,1597702,19.097183,19.06739,10.545549 +Honeywell International Inc.,HON,12/30/93,18.978012,19.097183,1190304,19.097183,19.06739,10.545549 +Honeywell International Inc.,HON,12/31/93,18.829048,19.06739,423341,19.06739,18.829048,10.413732 +Honeywell International Inc.,HON,1/3/94,18.501328,18.709877,1087931,18.73967,18.53112,10.248953 +Honeywell International Inc.,HON,1/4/94,18.024643,18.352364,3149251,18.382156,18.173607,10.051229 +Honeywell International Inc.,HON,1/5/94,18.114021,18.352364,2218237,18.382156,18.233192,10.084183 +Honeywell International Inc.,HON,1/6/94,18.233192,18.262985,1540221,18.53112,18.471535,10.215996 +Honeywell International Inc.,HON,1/7/94,18.441742,18.53112,83074,18.620499,18.53112,10.248953 +Honeywell International Inc.,HON,1/10/94,18.501328,18.560913,2096144,18.680084,18.590706,10.281906 +Honeywell International Inc.,HON,1/11/94,18.441742,18.560913,1073666,18.650291,18.650291,10.314868 +Honeywell International Inc.,HON,1/12/94,18.501328,18.769463,954090,18.799255,18.501328,10.232475 +Honeywell International Inc.,HON,1/13/94,18.32257,18.382156,649486,18.471535,18.352364,10.150089 +Honeywell International Inc.,HON,1/14/94,18.41195,18.41195,689764,18.590706,18.53112,10.248953 +Honeywell International Inc.,HON,1/17/94,18.41195,18.471535,553825,18.53112,18.471535,10.215996 +Honeywell International Inc.,HON,1/18/94,18.292778,18.441742,824444,18.560913,18.53112,10.248953 +Honeywell International Inc.,HON,1/19/94,18.53112,18.53112,705707,18.769463,18.680084,10.331343 +Honeywell International Inc.,HON,1/20/94,18.620499,18.680084,1224289,18.918427,18.888634,10.446682 +Honeywell International Inc.,HON,1/21/94,18.799255,18.94822,1716019,19.007805,18.829048,10.413732 +Honeywell International Inc.,HON,1/24/94,18.769463,18.769463,672981,18.918427,18.829048,10.413732 +Honeywell International Inc.,HON,1/25/94,18.560913,18.769463,1119398,18.85884,18.560913,10.265433 +Honeywell International Inc.,HON,1/26/94,18.292778,18.441742,1041779,18.560913,18.382156,10.166565 +Honeywell International Inc.,HON,1/27/94,18.32257,18.471535,624312,18.620499,18.590706,10.281906 +Honeywell International Inc.,HON,1/28/94,18.650291,18.799255,686827,18.799255,18.680084,10.331343 +Honeywell International Inc.,HON,1/31/94,18.680084,18.680084,602495,18.769463,18.73967,10.364297 +Honeywell International Inc.,HON,2/1/94,18.709877,18.709877,1974051,19.216354,19.007805,10.512589 +Honeywell International Inc.,HON,2/2/94,18.799255,19.037598,1147089,19.06739,18.888634,10.446682 +Honeywell International Inc.,HON,2/3/94,18.471535,18.918427,1088770,19.007805,18.590706,10.281906 +Honeywell International Inc.,HON,2/4/94,17.875679,18.560913,1437008,18.560913,17.935265,9.919404 +Honeywell International Inc.,HON,2/7/94,17.875679,17.875679,1703012,18.173607,18.084229,10.001794 +Honeywell International Inc.,HON,2/8/94,18.41195,18.41195,1593086,18.620499,18.441742,10.19952 +Honeywell International Inc.,HON,2/9/94,18.53112,18.590706,2302570,19.037598,19.037598,10.52907 +Honeywell International Inc.,HON,2/10/94,18.799255,19.06739,1726508,19.186562,18.799255,10.397251 +Honeywell International Inc.,HON,2/11/94,18.73967,18.829048,1249463,19.06739,18.918427,10.463164 +Honeywell International Inc.,HON,2/14/94,18.53112,18.769463,759412,18.85884,18.590706,10.285016 +Honeywell International Inc.,HON,2/15/94,18.709877,18.709877,1053946,19.06739,19.007805,10.515768 +Honeywell International Inc.,HON,2/16/94,18.888634,18.888634,1040520,19.216354,19.037598,10.532254 +Honeywell International Inc.,HON,2/17/94,18.94822,19.126976,1870838,19.395111,19.06739,10.5487385 +Honeywell International Inc.,HON,2/18/94,18.709877,19.097183,1030870,19.097183,18.85884,10.43336 +Honeywell International Inc.,HON,2/22/94,18.73967,18.799255,628508,18.888634,18.85884,10.43336 +Honeywell International Inc.,HON,2/23/94,18.620499,18.829048,718294,18.888634,18.680084,10.334466 +Honeywell International Inc.,HON,2/24/94,18.233192,18.709877,1111846,18.709877,18.352364,10.153161 +Honeywell International Inc.,HON,2/25/94,18.173607,18.382156,836192,18.41195,18.352364,10.153161 +Honeywell International Inc.,HON,2/28/94,18.173607,18.382156,1068631,18.41195,18.2034,10.070744 +Honeywell International Inc.,HON,3/1/94,17.935265,18.233192,1940486,18.233192,18.114021,10.0212965 +Honeywell International Inc.,HON,3/2/94,17.845886,17.935265,5075891,18.084229,17.99485,9.955373 +Honeywell International Inc.,HON,3/3/94,17.905472,18.054436,1854055,18.233192,18.114021,10.0212965 +Honeywell International Inc.,HON,3/4/94,18.143814,18.173607,1153802,18.53112,18.441742,10.202607 +Honeywell International Inc.,HON,3/7/94,18.560913,18.650291,816473,18.769463,18.709877,10.350947 +Honeywell International Inc.,HON,3/8/94,18.352364,18.680084,1059820,18.680084,18.382156,10.169641 +Honeywell International Inc.,HON,3/9/94,18.292778,18.352364,874372,18.501328,18.441742,10.202607 +Honeywell International Inc.,HON,3/10/94,18.233192,18.382156,1434071,18.53112,18.292778,10.120195 +Honeywell International Inc.,HON,3/11/94,18.233192,18.352364,1230583,18.590706,18.560913,10.268538 +Honeywell International Inc.,HON,3/14/94,18.441742,18.709877,1368200,18.73967,18.441742,10.202607 +Honeywell International Inc.,HON,3/15/94,18.53112,18.590706,1048701,18.888634,18.53112,10.252051 +Honeywell International Inc.,HON,3/16/94,18.233192,18.590706,800529,18.590706,18.233192,10.087234 +Honeywell International Inc.,HON,3/17/94,18.292778,18.41195,1079749,18.53112,18.352364,10.153161 +Honeywell International Inc.,HON,3/18/94,18.233192,18.41195,2492633,18.709877,18.352364,10.153161 +Honeywell International Inc.,HON,3/21/94,18.233192,18.471535,830738,18.471535,18.41195,10.186128 +Honeywell International Inc.,HON,3/22/94,18.292778,18.53112,1138488,18.769463,18.471535,10.219086 +Honeywell International Inc.,HON,3/23/94,18.352364,18.590706,1050170,18.888634,18.650291,10.317989 +Honeywell International Inc.,HON,3/24/94,18.41195,18.650291,1360648,18.829048,18.53112,10.252051 +Honeywell International Inc.,HON,3/25/94,18.233192,18.471535,873953,18.590706,18.233192,10.087234 +Honeywell International Inc.,HON,3/28/94,17.339409,18.114021,2180686,18.114021,17.696922,9.790544 +Honeywell International Inc.,HON,3/29/94,17.398994,17.696922,1319321,17.99485,17.398994,9.625721 +Honeywell International Inc.,HON,3/30/94,16.326452,17.279823,2543820,17.339409,16.326452,9.032357 +Honeywell International Inc.,HON,3/31/94,16.50521,16.62438,2176071,17.458578,17.398994,9.625721 +Honeywell International Inc.,HON,4/4/94,16.50521,16.564795,1706369,17.398994,17.339409,9.592756 +Honeywell International Inc.,HON,4/5/94,17.220238,17.518166,1181284,17.816093,17.637337,9.757579 +Honeywell International Inc.,HON,4/6/94,17.577751,17.637337,924091,17.935265,17.696922,9.790544 +Honeywell International Inc.,HON,4/7/94,17.16065,17.637337,874792,17.637337,17.220238,9.526831 +Honeywell International Inc.,HON,4/8/94,17.04148,17.279823,1152124,17.458578,17.220238,9.526831 +Honeywell International Inc.,HON,4/11/94,17.220238,17.220238,997095,17.696922,17.518166,9.691652 +Honeywell International Inc.,HON,4/12/94,17.398994,17.696922,1007794,17.696922,17.398994,9.625721 +Honeywell International Inc.,HON,4/13/94,16.862722,17.518166,777453,17.518166,16.92231,9.362003 +Honeywell International Inc.,HON,4/14/94,16.564795,16.743551,1505817,17.101067,17.04148,9.427933 +Honeywell International Inc.,HON,4/15/94,16.981895,17.04148,1104923,17.279823,17.101067,9.4608965 +Honeywell International Inc.,HON,4/18/94,16.38604,17.16065,1888040,17.220238,16.445623,9.09828 +Honeywell International Inc.,HON,4/19/94,16.266869,16.564795,2801013,16.803139,16.266869,8.999393 +Honeywell International Inc.,HON,4/20/94,16.147696,16.38604,1762381,16.445623,16.326452,9.032357 +Honeywell International Inc.,HON,4/21/94,16.38604,16.683968,988494,16.683968,16.62438,9.197182 +Honeywell International Inc.,HON,4/22/94,16.62438,16.981895,608159,16.981895,16.743551,9.263109 +Honeywell International Inc.,HON,4/25/94,16.743551,16.803139,1010102,17.16065,16.92231,9.362003 +Honeywell International Inc.,HON,4/26/94,16.62438,16.862722,925349,16.92231,16.683968,9.230143 +Honeywell International Inc.,HON,4/28/94,16.50521,16.743551,1561829,16.743551,16.50521,9.131253 +Honeywell International Inc.,HON,4/29/94,16.266869,16.38604,1252400,16.62438,16.445623,9.09828 +Honeywell International Inc.,HON,5/2/94,16.266869,16.445623,1527215,16.62438,16.50521,9.131253 +Honeywell International Inc.,HON,5/3/94,16.326452,16.564795,1446239,16.564795,16.564795,9.164212 +Honeywell International Inc.,HON,5/4/94,16.445623,16.62438,1160935,16.803139,16.743551,9.263109 +Honeywell International Inc.,HON,5/5/94,16.50521,16.743551,1172893,16.743551,16.564795,9.164212 +Honeywell International Inc.,HON,5/6/94,16.207281,16.50521,1966709,16.564795,16.326452,9.032357 +Honeywell International Inc.,HON,5/9/94,15.96894,16.326452,1353725,16.326452,16.147696,8.933466 +Honeywell International Inc.,HON,5/10/94,15.790183,15.96894,2943245,16.147696,15.849768,8.768638 +Honeywell International Inc.,HON,5/11/94,15.849768,15.909354,1699026,16.38604,16.326452,9.032357 +Honeywell International Inc.,HON,5/12/94,16.862722,16.981895,2364875,17.339409,17.04148,9.427933 +Honeywell International Inc.,HON,5/13/94,16.981895,17.16065,1500782,17.220238,16.981895,9.394966 +Honeywell International Inc.,HON,5/16/94,16.564795,16.683968,514596,16.803139,16.743551,9.306998 +Honeywell International Inc.,HON,5/17/94,16.683968,16.743551,690603,16.981895,16.92231,9.406359 +Honeywell International Inc.,HON,5/18/94,16.803139,16.981895,833465,17.04148,16.862722,9.373239 +Honeywell International Inc.,HON,5/19/94,16.683968,16.92231,619277,16.981895,16.803139,9.340118 +Honeywell International Inc.,HON,5/20/94,16.564795,16.862722,1072407,16.92231,16.62438,9.240755 +Honeywell International Inc.,HON,5/23/94,16.326452,16.326452,786054,16.564795,16.445623,9.141389 +Honeywell International Inc.,HON,5/24/94,15.849768,16.088112,4260677,16.743551,16.683968,9.273874 +Honeywell International Inc.,HON,5/25/94,16.50521,16.743551,1014717,16.743551,16.564795,9.207636 +Honeywell International Inc.,HON,5/26/94,16.564795,16.564795,1121915,16.803139,16.743551,9.306998 +Honeywell International Inc.,HON,5/27/94,16.564795,16.683968,766964,16.683968,16.564795,9.207636 +Honeywell International Inc.,HON,5/31/94,16.326452,16.564795,1175620,16.743551,16.743551,9.306998 +Honeywell International Inc.,HON,6/1/94,16.445623,16.62438,738434,16.683968,16.564795,9.207636 +Honeywell International Inc.,HON,6/2/94,16.803139,17.101067,1779583,17.16065,16.862722,9.373239 +Honeywell International Inc.,HON,6/3/94,16.803139,16.92231,842905,17.04148,16.862722,9.373239 +Honeywell International Inc.,HON,6/6/94,16.743551,16.862722,1114993,17.16065,16.803139,9.340118 +Honeywell International Inc.,HON,6/7/94,16.743551,16.743551,621165,17.04148,16.803139,9.340118 +Honeywell International Inc.,HON,6/8/94,16.862722,16.862722,765705,16.981895,16.862722,9.373239 +Honeywell International Inc.,HON,6/9/94,16.803139,16.981895,623053,17.101067,16.92231,9.406359 +Honeywell International Inc.,HON,6/10/94,16.743551,17.04148,591586,17.101067,16.803139,9.340118 +Honeywell International Inc.,HON,6/13/94,16.743551,16.743551,626829,17.101067,17.101067,9.50572 +Honeywell International Inc.,HON,6/14/94,17.220238,17.220238,1577143,17.935265,17.935265,9.96942 +Honeywell International Inc.,HON,6/15/94,17.398994,17.875679,1449386,17.875679,17.518166,9.737571 +Honeywell International Inc.,HON,6/16/94,17.458578,17.577751,597460,17.637337,17.458578,9.704451 +Honeywell International Inc.,HON,6/17/94,17.339409,17.577751,1287643,17.577751,17.398994,9.671327 +Honeywell International Inc.,HON,6/20/94,16.92231,17.339409,710952,17.339409,16.92231,9.406359 +Honeywell International Inc.,HON,6/21/94,16.92231,16.981895,862415,17.279823,17.279823,9.605088 +Honeywell International Inc.,HON,6/22/94,17.16065,17.279823,558231,17.339409,17.279823,9.605088 +Honeywell International Inc.,HON,6/23/94,17.220238,17.279823,482289,17.458578,17.220238,9.571966 +Honeywell International Inc.,HON,6/24/94,16.683968,17.279823,1008843,17.279823,16.981895,9.43948 +Honeywell International Inc.,HON,6/27/94,16.803139,16.92231,861995,17.04148,16.981895,9.43948 +Honeywell International Inc.,HON,6/28/94,16.803139,16.981895,389356,17.04148,16.981895,9.43948 +Honeywell International Inc.,HON,6/29/94,16.862722,16.862722,476415,17.220238,16.92231,9.406359 +Honeywell International Inc.,HON,6/30/94,16.50521,16.862722,453549,16.92231,16.50521,9.174516 +Honeywell International Inc.,HON,7/1/94,16.50521,16.683968,611305,16.743551,16.683968,9.273874 +Honeywell International Inc.,HON,7/5/94,16.50521,16.564795,639207,16.92231,16.92231,9.406359 +Honeywell International Inc.,HON,7/6/94,16.743551,16.803139,887379,17.04148,16.803139,9.340118 +Honeywell International Inc.,HON,7/7/94,16.743551,16.862722,854653,16.92231,16.92231,9.406359 +Honeywell International Inc.,HON,7/8/94,16.683968,16.743551,584244,16.862722,16.803139,9.340118 +Honeywell International Inc.,HON,7/11/94,16.445623,16.862722,781019,16.862722,16.50521,9.174516 +Honeywell International Inc.,HON,7/12/94,16.207281,16.62438,596411,16.62438,16.445623,9.141389 +Honeywell International Inc.,HON,7/13/94,16.564795,16.564795,629347,16.803139,16.683968,9.273874 +Honeywell International Inc.,HON,7/14/94,16.62438,16.62438,695428,17.220238,16.981895,9.43948 +Honeywell International Inc.,HON,7/15/94,16.92231,17.04148,414530,17.398994,17.339409,9.63821 +Honeywell International Inc.,HON,7/18/94,16.803139,17.398994,454388,17.398994,16.981895,9.43948 +Honeywell International Inc.,HON,7/19/94,16.743551,16.862722,658716,16.981895,16.92231,9.406359 +Honeywell International Inc.,HON,7/20/94,16.743551,16.981895,689974,17.279823,17.279823,9.605088 +Honeywell International Inc.,HON,7/21/94,17.04148,17.101067,995417,17.279823,17.04148,9.472601 +Honeywell International Inc.,HON,7/22/94,16.92231,17.04148,555713,17.279823,17.279823,9.605088 +Honeywell International Inc.,HON,7/25/94,17.339409,17.339409,785635,17.756508,17.696922,9.836936 +Honeywell International Inc.,HON,7/26/94,17.398994,17.577751,472849,17.637337,17.458578,9.704451 +Honeywell International Inc.,HON,7/27/94,17.339409,17.458578,750391,17.816093,17.756508,9.870057 +Honeywell International Inc.,HON,7/28/94,17.518166,17.696922,779131,17.875679,17.875679,9.936296 +Honeywell International Inc.,HON,7/29/94,17.935265,17.935265,1033387,18.352364,18.233192,10.135028 +Honeywell International Inc.,HON,8/1/94,18.114021,18.173607,805354,18.471535,18.471535,10.267506 +Honeywell International Inc.,HON,8/2/94,18.054436,18.471535,981571,18.471535,18.233192,10.135028 +Honeywell International Inc.,HON,8/3/94,17.935265,18.114021,901854,18.114021,17.99485,10.00254 +Honeywell International Inc.,HON,8/4/94,17.816093,17.875679,607320,18.114021,17.875679,9.936296 +Honeywell International Inc.,HON,8/5/94,17.577751,17.637337,593894,17.696922,17.637337,9.803809 +Honeywell International Inc.,HON,8/8/94,17.458578,17.756508,821717,17.816093,17.458578,9.704451 +Honeywell International Inc.,HON,8/9/94,17.458578,17.518166,699414,17.696922,17.637337,9.803809 +Honeywell International Inc.,HON,8/10/94,17.339409,17.518166,1331698,17.518166,17.518166,9.737571 +Honeywell International Inc.,HON,8/11/94,17.16065,17.518166,872065,17.518166,17.16065,9.538841 +Honeywell International Inc.,HON,8/12/94,17.04148,17.16065,973599,17.279823,17.101067,9.50572 +Honeywell International Inc.,HON,8/15/94,16.92231,17.101067,854024,17.16065,16.92231,9.450613 +Honeywell International Inc.,HON,8/16/94,16.743551,16.92231,1370507,17.101067,17.04148,9.517168 +Honeywell International Inc.,HON,8/17/94,16.743551,17.04148,1228485,17.04148,16.92231,9.450613 +Honeywell International Inc.,HON,8/18/94,16.683968,16.92231,1759024,16.92231,16.683968,9.317504 +Honeywell International Inc.,HON,8/19/94,16.62438,16.803139,829689,16.803139,16.62438,9.28423 +Honeywell International Inc.,HON,8/22/94,16.38604,16.564795,595991,16.683968,16.50521,9.217679 +Honeywell International Inc.,HON,8/23/94,16.564795,16.683968,999403,17.16065,17.04148,9.517168 +Honeywell International Inc.,HON,8/24/94,17.04148,17.04148,1168697,17.398994,17.398994,9.716826 +Honeywell International Inc.,HON,8/25/94,17.339409,17.518166,1186109,17.637337,17.577751,9.816657 +Honeywell International Inc.,HON,8/26/94,17.518166,17.756508,715777,17.756508,17.637337,9.849932 +Honeywell International Inc.,HON,8/29/94,17.518166,17.518166,1293308,17.99485,17.935265,10.016325 +Honeywell International Inc.,HON,8/30/94,17.875679,17.875679,963110,18.114021,18.054436,10.082871 +Honeywell International Inc.,HON,8/31/94,17.696922,18.054436,1135971,18.114021,17.816093,9.949769 +Honeywell International Inc.,HON,9/1/94,17.696922,17.696922,600397,17.99485,17.99485,10.049598 +Honeywell International Inc.,HON,9/2/94,17.756508,18.114021,612984,18.114021,17.875679,9.983041 +Honeywell International Inc.,HON,9/6/94,17.696922,17.816093,260969,17.875679,17.875679,9.983041 +Honeywell International Inc.,HON,9/7/94,17.756508,17.816093,546063,17.99485,17.756508,9.9164915 +Honeywell International Inc.,HON,9/8/94,17.637337,17.696922,640675,17.816093,17.756508,9.9164915 +Honeywell International Inc.,HON,9/9/94,17.101067,17.637337,725217,17.637337,17.16065,9.583717 +Honeywell International Inc.,HON,9/12/94,16.862722,17.101067,1043457,17.101067,16.92231,9.450613 +Honeywell International Inc.,HON,9/13/94,17.04148,17.16065,909196,17.279823,17.04148,9.517168 +Honeywell International Inc.,HON,9/14/94,17.101067,17.220238,766335,17.279823,17.220238,9.617003 +Honeywell International Inc.,HON,9/15/94,17.16065,17.16065,680953,17.875679,17.458578,9.750108 +Honeywell International Inc.,HON,9/16/94,17.220238,17.339409,1787974,17.398994,17.339409,9.683553 +Honeywell International Inc.,HON,9/19/94,17.04148,17.220238,761300,17.398994,17.04148,9.517168 +Honeywell International Inc.,HON,9/20/94,16.564795,16.862722,1294566,16.981895,16.62438,9.28423 +Honeywell International Inc.,HON,9/21/94,16.266869,16.743551,1096532,16.743551,16.38604,9.151126 +Honeywell International Inc.,HON,9/22/94,16.147696,16.50521,1144572,16.564795,16.207281,9.051294 +Honeywell International Inc.,HON,9/23/94,16.028524,16.38604,818570,16.38604,16.088112,8.98474 +Honeywell International Inc.,HON,9/26/94,16.207281,16.207281,675918,16.683968,16.50521,9.217679 +Honeywell International Inc.,HON,9/27/94,16.266869,16.564795,700673,16.564795,16.266869,9.084574 +Honeywell International Inc.,HON,9/28/94,16.38604,16.38604,1221982,16.803139,16.803139,9.384063 +Honeywell International Inc.,HON,9/29/94,16.683968,16.862722,837241,16.981895,16.981895,9.483892 +Honeywell International Inc.,HON,9/30/94,16.266869,16.862722,1119188,16.92231,16.266869,9.084574 +Honeywell International Inc.,HON,10/3/94,16.088112,16.564795,1049960,16.683968,16.207281,9.051294 +Honeywell International Inc.,HON,10/4/94,16.088112,16.326452,897448,16.38604,16.147696,9.018021 +Honeywell International Inc.,HON,10/5/94,15.849768,16.207281,1294776,16.207281,16.088112,8.98474 +Honeywell International Inc.,HON,10/6/94,16.147696,16.207281,1219045,16.326452,16.207281,9.051294 +Honeywell International Inc.,HON,10/7/94,15.96894,16.088112,1060239,16.266869,15.96894,8.918187 +Honeywell International Inc.,HON,10/10/94,16.088112,16.088112,1017863,16.266869,16.147696,9.018021 +Honeywell International Inc.,HON,10/11/94,16.147696,16.147696,1180235,16.683968,16.564795,9.250955 +Honeywell International Inc.,HON,10/12/94,16.445623,16.564795,894721,16.683968,16.50521,9.217679 +Honeywell International Inc.,HON,10/13/94,16.62438,16.743551,1289741,16.862722,16.62438,9.28423 +Honeywell International Inc.,HON,10/14/94,16.62438,16.743551,839339,16.981895,16.981895,9.483892 +Honeywell International Inc.,HON,10/17/94,16.862722,16.981895,1191353,17.16065,16.92231,9.450613 +Honeywell International Inc.,HON,10/18/94,16.683968,16.981895,894931,16.981895,16.862722,9.417338 +Honeywell International Inc.,HON,10/19/94,16.743551,16.862722,770950,17.04148,16.862722,9.417338 +Honeywell International Inc.,HON,10/20/94,16.62438,16.803139,938356,16.862722,16.862722,9.417338 +Honeywell International Inc.,HON,10/21/94,16.564795,16.683968,3429101,16.683968,16.564795,9.250955 +Honeywell International Inc.,HON,10/24/94,16.445623,16.564795,1304216,16.743551,16.50521,9.217679 +Honeywell International Inc.,HON,10/25/94,16.326452,16.445623,1363794,16.683968,16.50521,9.217679 +Honeywell International Inc.,HON,10/26/94,16.445623,16.50521,921783,16.62438,16.445623,9.184396 +Honeywell International Inc.,HON,10/27/94,16.088112,16.445623,1810421,16.50521,16.38604,9.151126 +Honeywell International Inc.,HON,10/28/94,16.326452,16.38604,2073278,16.862722,16.50521,9.217679 +Honeywell International Inc.,HON,10/31/94,16.50521,16.50521,824864,16.683968,16.50521,9.217679 +Honeywell International Inc.,HON,11/1/94,16.207281,16.207281,1119398,16.564795,16.445623,9.184396 +Honeywell International Inc.,HON,11/2/94,16.088112,16.326452,1167019,16.50521,16.147696,9.018021 +Honeywell International Inc.,HON,11/3/94,15.909354,16.266869,2168729,16.266869,16.028524,8.951467 +Honeywell International Inc.,HON,11/4/94,15.909354,15.96894,2022720,16.147696,15.909354,8.884914 +Honeywell International Inc.,HON,11/7/94,15.790183,15.909354,1703222,16.207281,15.96894,8.918187 +Honeywell International Inc.,HON,11/8/94,16.028524,16.028524,2317464,16.266869,16.028524,8.951467 +Honeywell International Inc.,HON,11/9/94,16.028524,16.207281,2335716,16.326452,16.088112,8.98474 +Honeywell International Inc.,HON,11/10/94,16.028524,16.207281,916119,16.266869,16.088112,8.98474 +Honeywell International Inc.,HON,11/11/94,15.849768,16.028524,932482,16.088112,15.909354,8.884914 +Honeywell International Inc.,HON,11/14/94,15.790183,15.909354,829479,15.96894,15.96894,8.963302 +Honeywell International Inc.,HON,11/15/94,16.088112,16.088112,1245897,16.445623,16.445623,9.23086 +Honeywell International Inc.,HON,11/16/94,16.207281,16.326452,782488,16.50521,16.266869,9.130532 +Honeywell International Inc.,HON,11/17/94,16.028524,16.207281,1224919,16.266869,16.088112,9.030193 +Honeywell International Inc.,HON,11/18/94,15.671012,16.028524,1830350,16.028524,15.671012,8.796074 +Honeywell International Inc.,HON,11/21/94,15.313498,15.730597,1023528,15.790183,15.373084,8.628851 +Honeywell International Inc.,HON,11/22/94,14.777228,15.194327,1821959,15.313498,14.777228,8.294406 +Honeywell International Inc.,HON,11/23/94,14.4793,14.538885,1978876,14.955984,14.717642,8.260956 +Honeywell International Inc.,HON,11/25/94,14.717642,14.717642,480192,15.373084,15.313498,8.5954075 +Honeywell International Inc.,HON,11/28/94,15.253912,15.253912,1370088,15.849768,15.55184,8.729185 +Honeywell International Inc.,HON,11/29/94,15.134741,15.492255,945279,15.611426,15.432669,8.662296 +Honeywell International Inc.,HON,11/30/94,15.432669,15.432669,1170585,15.671012,15.55184,8.729185 +Honeywell International Inc.,HON,12/1/94,15.492255,15.55184,678436,15.790183,15.611426,8.76263 +Honeywell International Inc.,HON,12/2/94,15.55184,15.55184,826332,15.730597,15.730597,8.82952 +Honeywell International Inc.,HON,12/5/94,15.611426,15.611426,787523,15.790183,15.730597,8.82952 +Honeywell International Inc.,HON,12/6/94,15.55184,15.611426,828011,15.790183,15.730597,8.82952 +Honeywell International Inc.,HON,12/7/94,15.373084,15.611426,1195549,15.790183,15.492255,8.695744 +Honeywell International Inc.,HON,12/8/94,15.253912,15.373084,935629,15.611426,15.313498,8.5954075 +Honeywell International Inc.,HON,12/9/94,15.194327,15.373084,1049331,15.55184,15.194327,8.528518 +Honeywell International Inc.,HON,12/12/94,15.01557,15.075156,562426,15.313498,15.194327,8.528518 +Honeywell International Inc.,HON,12/13/94,15.075156,15.075156,878988,15.313498,15.253912,8.561964 +Honeywell International Inc.,HON,12/14/94,15.253912,15.313498,2061740,15.55184,15.55184,8.729185 +Honeywell International Inc.,HON,12/15/94,15.611426,15.790183,1195129,15.849768,15.730597,8.82952 +Honeywell International Inc.,HON,12/16/94,15.909354,15.96894,2059852,16.207281,16.088112,9.030193 +Honeywell International Inc.,HON,12/19/94,15.909354,16.147696,829479,16.326452,16.207281,9.097082 +Honeywell International Inc.,HON,12/20/94,15.730597,16.088112,821297,16.147696,15.909354,8.929863 +Honeywell International Inc.,HON,12/21/94,15.909354,15.909354,1464909,16.50521,16.326452,9.163975 +Honeywell International Inc.,HON,12/22/94,16.207281,16.38604,1643434,16.92231,16.743551,9.398086 +Honeywell International Inc.,HON,12/23/94,16.564795,16.62438,654940,16.803139,16.683968,9.36464 +Honeywell International Inc.,HON,12/27/94,16.683968,16.683968,368587,16.92231,16.862722,9.46498 +Honeywell International Inc.,HON,12/28/94,16.38604,16.743551,494667,16.803139,16.445623,9.23086 +Honeywell International Inc.,HON,12/29/94,16.147696,16.50521,988704,16.683968,16.266869,9.130532 +Honeywell International Inc.,HON,12/30/94,16.147696,16.326452,663122,16.38604,16.207281,9.097082 +Honeywell International Inc.,HON,1/3/95,16.088112,16.207281,1017654,16.564795,16.207281,9.097082 +Honeywell International Inc.,HON,1/4/95,15.909354,15.909354,837661,16.147696,16.147696,9.063641 +Honeywell International Inc.,HON,1/5/95,16.088112,16.147696,974439,16.445623,16.326452,9.163975 +Honeywell International Inc.,HON,1/6/95,16.147696,16.207281,834304,16.62438,16.38604,9.197421 +Honeywell International Inc.,HON,1/9/95,16.207281,16.326452,537252,16.50521,16.266869,9.130532 +Honeywell International Inc.,HON,1/10/95,16.445623,16.445623,1247365,16.743551,16.564795,9.297753 +Honeywell International Inc.,HON,1/11/95,16.564795,16.62438,1056883,16.743551,16.683968,9.36464 +Honeywell International Inc.,HON,1/12/95,16.62438,16.62438,660814,16.803139,16.743551,9.398086 +Honeywell International Inc.,HON,1/13/95,16.266869,16.803139,2254530,16.981895,16.92231,9.498425 +Honeywell International Inc.,HON,1/16/95,16.92231,17.04148,1579660,17.220238,17.16065,9.632201 +Honeywell International Inc.,HON,1/17/95,17.04148,17.101067,1407639,17.279823,17.220238,9.665651 +Honeywell International Inc.,HON,1/18/95,17.04148,17.16065,821717,17.279823,17.220238,9.665651 +Honeywell International Inc.,HON,1/19/95,17.101067,17.220238,551518,17.279823,17.220238,9.665651 +Honeywell International Inc.,HON,1/20/95,16.981895,17.220238,1275056,17.279823,17.220238,9.665651 +Honeywell International Inc.,HON,1/23/95,16.92231,17.101067,1072197,17.16065,17.16065,9.632201 +Honeywell International Inc.,HON,1/24/95,17.04148,17.16065,1619729,17.577751,17.518166,9.832876 +Honeywell International Inc.,HON,1/25/95,17.279823,17.518166,1101776,17.518166,17.398994,9.7659855 +Honeywell International Inc.,HON,1/26/95,16.981895,17.339409,781439,17.518166,17.16065,9.632201 +Honeywell International Inc.,HON,1/27/95,16.92231,17.279823,1492601,17.339409,16.981895,9.531866 +Honeywell International Inc.,HON,1/30/95,16.62438,16.92231,1950765,17.101067,17.04148,9.565316 +Honeywell International Inc.,HON,1/31/95,17.04148,17.04148,970872,17.339409,17.04148,9.565316 +Honeywell International Inc.,HON,2/1/95,16.803139,17.16065,1141006,17.16065,16.862722,9.46498 +Honeywell International Inc.,HON,2/2/95,16.862722,16.92231,769481,17.04148,17.04148,9.565316 +Honeywell International Inc.,HON,2/3/95,17.101067,17.101067,2500604,17.756508,17.756508,9.96666 +Honeywell International Inc.,HON,2/6/95,17.577751,17.577751,1381416,18.054436,18.054436,10.133882 +Honeywell International Inc.,HON,2/7/95,17.458578,18.054436,1524697,18.114021,17.935265,10.066996 +Honeywell International Inc.,HON,2/8/95,17.935265,17.935265,1845454,18.173607,18.114021,10.167325 +Honeywell International Inc.,HON,2/9/95,17.518166,17.99485,1104294,18.054436,17.577751,9.86632 +Honeywell International Inc.,HON,2/10/95,17.518166,17.696922,936678,17.816093,17.577751,9.86632 +Honeywell International Inc.,HON,2/13/95,17.696922,17.696922,1084364,18.173607,18.054436,10.133882 +Honeywell International Inc.,HON,2/14/95,17.935265,17.935265,1940905,18.53112,18.173607,10.253568 +Honeywell International Inc.,HON,2/15/95,17.935265,17.935265,2150897,19.007805,18.53112,10.45527 +Honeywell International Inc.,HON,2/16/95,17.99485,18.471535,1389388,18.53112,18.173607,10.253568 +Honeywell International Inc.,HON,2/17/95,17.935265,18.233192,885491,18.233192,18.054436,10.186324 +Honeywell International Inc.,HON,2/21/95,18.114021,18.114021,757104,18.352364,18.233192,10.287183 +Honeywell International Inc.,HON,2/22/95,17.935265,18.233192,784586,18.41195,18.114021,10.219943 +Honeywell International Inc.,HON,2/23/95,18.114021,18.173607,1595604,18.650291,18.352364,10.354416 +Honeywell International Inc.,HON,2/24/95,18.173607,18.233192,1122335,18.53112,18.233192,10.287183 +Honeywell International Inc.,HON,2/27/95,18.054436,18.173607,746405,18.292778,18.173607,10.253568 +Honeywell International Inc.,HON,2/28/95,17.99485,18.173607,866610,18.352364,18.054436,10.186324 +Honeywell International Inc.,HON,3/1/95,17.935265,17.99485,1161984,18.41195,18.41195,10.388039 +Honeywell International Inc.,HON,3/2/95,18.114021,18.233192,1186109,18.352364,18.233192,10.287183 +Honeywell International Inc.,HON,3/3/95,17.875679,18.114021,870387,18.114021,17.99485,10.15271 +Honeywell International Inc.,HON,3/6/95,17.756508,17.875679,615082,18.054436,18.054436,10.186324 +Honeywell International Inc.,HON,3/7/95,17.637337,18.114021,670674,18.114021,17.816093,10.051857 +Honeywell International Inc.,HON,3/8/95,17.756508,17.875679,817312,18.114021,17.99485,10.15271 +Honeywell International Inc.,HON,3/9/95,17.935265,17.935265,398167,18.173607,17.99485,10.15271 +Honeywell International Inc.,HON,3/10/95,17.99485,18.114021,860107,18.292778,18.114021,10.219943 +Honeywell International Inc.,HON,3/13/95,18.114021,18.173607,729203,18.53112,18.53112,10.45527 +Honeywell International Inc.,HON,3/14/95,18.41195,18.471535,704239,18.590706,18.41195,10.388039 +Honeywell International Inc.,HON,3/15/95,17.99485,18.352364,659555,18.41195,18.114021,10.219943 +Honeywell International Inc.,HON,3/16/95,17.935265,18.173607,894721,18.233192,18.114021,10.219943 +Honeywell International Inc.,HON,3/17/95,18.054436,18.173607,1255547,18.292778,18.292778,10.320799 +Honeywell International Inc.,HON,3/20/95,17.99485,18.292778,1211702,18.352364,18.114021,10.219943 +Honeywell International Inc.,HON,3/21/95,17.99485,18.114021,2590391,18.471535,18.352364,10.354416 +Honeywell International Inc.,HON,3/22/95,18.233192,18.233192,1627700,18.352364,18.352364,10.354416 +Honeywell International Inc.,HON,3/23/95,18.054436,18.292778,751020,18.352364,18.233192,10.287183 +Honeywell International Inc.,HON,3/24/95,18.292778,18.292778,794655,18.41195,18.352364,10.354416 +Honeywell International Inc.,HON,3/27/95,18.173607,18.471535,624941,18.471535,18.233192,10.287183 +Honeywell International Inc.,HON,3/28/95,18.054436,18.233192,602914,18.292778,18.114021,10.219943 +Honeywell International Inc.,HON,3/29/95,18.114021,18.173607,1422953,18.53112,18.471535,10.421653 +Honeywell International Inc.,HON,3/30/95,18.41195,18.709877,1336313,18.709877,18.53112,10.45527 +Honeywell International Inc.,HON,3/31/95,18.233192,18.41195,961642,18.769463,18.709877,10.556127 +Honeywell International Inc.,HON,4/3/95,18.352364,18.650291,2041811,18.888634,18.709877,10.556127 +Honeywell International Inc.,HON,4/4/95,18.709877,18.94822,1457147,19.126976,18.888634,10.65698 +Honeywell International Inc.,HON,4/5/95,18.292778,18.769463,1066323,18.888634,18.41195,10.388039 +Honeywell International Inc.,HON,4/6/95,18.471535,18.53112,766754,19.007805,19.007805,10.724216 +Honeywell International Inc.,HON,4/7/95,18.709877,18.94822,1418967,19.06739,19.06739,10.757836 +Honeywell International Inc.,HON,4/10/95,18.590706,19.06739,524036,19.06739,18.709877,10.556127 +Honeywell International Inc.,HON,4/11/95,18.650291,18.888634,367119,18.94822,18.769463,10.589747 +Honeywell International Inc.,HON,4/12/95,18.590706,18.650291,381594,18.829048,18.709877,10.556127 +Honeywell International Inc.,HON,4/13/95,18.650291,18.709877,1096742,19.186562,19.06739,10.757836 +Honeywell International Inc.,HON,4/17/95,18.888634,19.186562,1588681,19.305733,19.305733,10.892309 +Honeywell International Inc.,HON,4/18/95,18.709877,19.246147,1011990,19.305733,18.769463,10.589747 +Honeywell International Inc.,HON,4/19/95,18.41195,18.769463,1264987,18.829048,18.53112,10.45527 +Honeywell International Inc.,HON,4/20/95,18.590706,18.590706,817941,19.126976,18.94822,10.690596 +Honeywell International Inc.,HON,4/21/95,18.709877,19.126976,974858,19.126976,18.709877,10.556127 +Honeywell International Inc.,HON,4/24/95,18.650291,18.769463,950733,19.305733,19.06739,10.757836 +Honeywell International Inc.,HON,4/25/95,18.829048,18.94822,883393,19.06739,18.829048,10.623366 +Honeywell International Inc.,HON,4/26/95,18.709877,18.888634,500331,18.94822,18.829048,10.623366 +Honeywell International Inc.,HON,4/27/95,18.709877,18.769463,309848,19.06739,19.06739,10.757836 +Honeywell International Inc.,HON,4/28/95,18.769463,18.94822,660604,19.007805,18.888634,10.65698 +Honeywell International Inc.,HON,5/1/95,18.650291,18.829048,811648,18.829048,18.769463,10.589747 +Honeywell International Inc.,HON,5/2/95,18.471535,18.590706,870806,18.94822,18.888634,10.65698 +Honeywell International Inc.,HON,5/3/95,18.829048,18.888634,929755,19.06739,19.007805,10.724216 +Honeywell International Inc.,HON,5/4/95,18.829048,18.94822,1744759,19.60366,19.544075,11.026784 +Honeywell International Inc.,HON,5/5/95,19.424904,19.544075,1955380,19.961174,19.782417,11.161254 +Honeywell International Inc.,HON,5/8/95,19.48449,19.544075,1118769,19.782417,19.722832,11.127638 +Honeywell International Inc.,HON,5/9/95,19.663246,19.722832,597879,19.901588,19.663246,11.094021 +Honeywell International Inc.,HON,5/10/95,19.544075,19.663246,792977,19.782417,19.782417,11.161254 +Honeywell International Inc.,HON,5/11/95,19.305733,19.663246,519001,19.663246,19.424904,10.959547 +Honeywell International Inc.,HON,5/12/95,19.305733,19.424904,1701334,19.782417,19.722832,11.127638 +Honeywell International Inc.,HON,5/15/95,19.60366,19.663246,889477,19.901588,19.842003,11.247878 +Honeywell International Inc.,HON,5/16/95,19.60366,19.901588,1129468,19.961174,19.901588,11.281658 +Honeywell International Inc.,HON,5/17/95,19.305733,19.782417,1269392,19.782417,19.424904,11.011444 +Honeywell International Inc.,HON,5/18/95,18.709877,19.424904,2532281,19.424904,18.709877,10.60611 +Honeywell International Inc.,HON,5/19/95,18.650291,18.709877,1813987,18.94822,18.650291,10.572333 +Honeywell International Inc.,HON,5/22/95,18.650291,18.769463,1789862,19.06739,18.94822,10.74122 +Honeywell International Inc.,HON,5/23/95,19.126976,19.246147,1766157,19.544075,19.48449,11.0452175 +Honeywell International Inc.,HON,5/24/95,19.424904,19.424904,1606722,19.842003,19.663246,11.146555 +Honeywell International Inc.,HON,5/25/95,19.186562,19.544075,1044716,19.60366,19.365318,10.977663 +Honeywell International Inc.,HON,5/26/95,19.186562,19.246147,586971,19.424904,19.365318,10.977663 +Honeywell International Inc.,HON,5/30/95,19.186562,19.424904,691862,19.544075,19.305733,10.943887 +Honeywell International Inc.,HON,5/31/95,19.007805,19.246147,1814826,19.246147,19.246147,10.910109 +Honeywell International Inc.,HON,6/1/95,19.06739,19.246147,1049960,19.424904,19.246147,10.910109 +Honeywell International Inc.,HON,6/2/95,18.94822,19.186562,1159886,19.246147,19.246147,10.910109 +Honeywell International Inc.,HON,6/5/95,19.007805,19.186562,1132405,19.424904,19.365318,10.977663 +Honeywell International Inc.,HON,6/6/95,19.246147,19.246147,852555,19.544075,19.544075,11.078998 +Honeywell International Inc.,HON,6/7/95,19.126976,19.424904,1004437,19.424904,19.305733,10.943887 +Honeywell International Inc.,HON,6/8/95,19.186562,19.305733,579209,19.424904,19.186562,10.876333 +Honeywell International Inc.,HON,6/9/95,18.829048,19.126976,969404,19.186562,18.94822,10.74122 +Honeywell International Inc.,HON,6/12/95,18.769463,18.94822,1569381,19.186562,19.007805,10.774997 +Honeywell International Inc.,HON,6/13/95,18.94822,18.94822,1825525,19.246147,19.246147,10.910109 +Honeywell International Inc.,HON,6/14/95,19.007805,19.186562,942761,19.186562,19.126976,10.842552 +Honeywell International Inc.,HON,6/15/95,18.829048,19.06739,1794477,19.06739,18.888634,10.70744 +Honeywell International Inc.,HON,6/16/95,18.94822,19.007805,1837483,19.126976,19.06739,10.808771 +Honeywell International Inc.,HON,6/19/95,19.06739,19.06739,606480,19.246147,19.126976,10.842552 +Honeywell International Inc.,HON,6/20/95,19.007805,19.186562,1388758,19.842003,19.842003,11.247878 +Honeywell International Inc.,HON,6/21/95,19.544075,19.842003,934580,19.901588,19.60366,11.112774 +Honeywell International Inc.,HON,6/22/95,19.60366,19.782417,1172893,19.961174,19.901588,11.281658 +Honeywell International Inc.,HON,6/23/95,19.722832,19.842003,777663,19.961174,19.842003,11.247878 +Honeywell International Inc.,HON,6/26/95,19.663246,19.842003,770320,19.901588,19.663246,11.146555 +Honeywell International Inc.,HON,6/27/95,19.60366,19.60366,1162823,19.961174,19.842003,11.247878 +Honeywell International Inc.,HON,6/28/95,19.901588,19.901588,2066145,20.497444,20.199516,11.450549 +Honeywell International Inc.,HON,6/29/95,20.199516,20.259102,1513159,20.437859,20.318687,11.51811 +Honeywell International Inc.,HON,6/30/95,20.437859,20.437859,2221594,21.212473,21.212473,12.024767 +Honeywell International Inc.,HON,7/3/95,20.854958,21.093302,503477,21.093302,20.914543,11.855877 +Honeywell International Inc.,HON,7/5/95,20.854958,20.914543,1141845,21.272058,21.152885,11.990982 +Honeywell International Inc.,HON,7/6/95,21.152885,21.39123,1320160,21.450813,21.39123,12.126092 +Honeywell International Inc.,HON,7/7/95,21.39123,21.450813,3086316,22.16584,22.106256,12.531425 +Honeywell International Inc.,HON,7/10/95,21.808329,22.16584,2046636,22.16584,21.867912,12.396315 +Honeywell International Inc.,HON,7/11/95,21.629572,21.867912,1492810,21.9275,21.689157,12.294982 +Honeywell International Inc.,HON,7/12/95,21.689157,21.689157,1829721,22.225428,22.16584,12.565203 +Honeywell International Inc.,HON,7/13/95,21.689157,22.16584,1533089,22.225428,21.748741,12.328759 +Honeywell International Inc.,HON,7/14/95,21.212473,21.450813,1898110,21.5104,21.450813,12.159873 +Honeywell International Inc.,HON,7/17/95,21.331642,21.450813,888638,21.867912,21.867912,12.396315 +Honeywell International Inc.,HON,7/18/95,21.272058,21.748741,1494279,21.748741,21.331642,12.092322 +Honeywell International Inc.,HON,7/19/95,20.55703,21.093302,1205619,21.331642,21.212473,12.024767 +Honeywell International Inc.,HON,7/20/95,21.033714,21.212473,880246,21.629572,21.450813,12.159873 +Honeywell International Inc.,HON,7/21/95,21.331642,21.331642,823395,21.689157,21.629572,12.261201 +Honeywell International Inc.,HON,7/24/95,21.629572,21.748741,815004,21.987085,21.629572,12.261201 +Honeywell International Inc.,HON,7/25/95,21.689157,21.748741,654311,21.867912,21.748741,12.328759 +Honeywell International Inc.,HON,7/26/95,21.808329,21.808329,408446,22.04667,21.9275,12.430093 +Honeywell International Inc.,HON,7/27/95,21.9275,21.987085,932902,22.344599,21.987085,12.463866 +Honeywell International Inc.,HON,7/28/95,21.9275,22.04667,1141215,22.344599,21.9275,12.430093 +Honeywell International Inc.,HON,7/31/95,21.9275,21.987085,707176,22.285013,22.285013,12.632759 +Honeywell International Inc.,HON,8/1/95,21.867912,22.285013,972760,22.344599,22.04667,12.497649 +Honeywell International Inc.,HON,8/2/95,21.987085,22.225428,1049331,22.46377,22.04667,12.497649 +Honeywell International Inc.,HON,8/3/95,21.748741,21.867912,728993,22.106256,22.106256,12.531425 +Honeywell International Inc.,HON,8/4/95,21.689157,22.225428,1335054,22.225428,21.689157,12.294982 +Honeywell International Inc.,HON,8/7/95,21.5104,21.808329,2060481,21.808329,21.5104,12.193656 +Honeywell International Inc.,HON,8/8/95,21.39123,21.569984,1015975,21.748741,21.748741,12.328759 +Honeywell International Inc.,HON,8/9/95,21.569984,21.808329,552776,21.808329,21.689157,12.294982 +Honeywell International Inc.,HON,8/10/95,21.569984,21.689157,641514,21.748741,21.689157,12.294982 +Honeywell International Inc.,HON,8/11/95,21.152885,21.629572,793606,21.689157,21.212473,12.024767 +Honeywell International Inc.,HON,8/14/95,20.97413,21.093302,653681,21.748741,21.748741,12.328759 +Honeywell International Inc.,HON,8/15/95,21.569984,21.689157,1820071,21.9275,21.808329,12.362538 +Honeywell International Inc.,HON,8/16/95,21.748741,21.867912,1021640,21.9275,21.867912,12.449377 +Honeywell International Inc.,HON,8/17/95,21.5104,21.748741,470751,21.808329,21.629572,12.313682 +Honeywell International Inc.,HON,8/18/95,21.450813,21.808329,1292888,21.808329,21.450813,12.211918 +Honeywell International Inc.,HON,8/21/95,21.361437,21.5104,1315125,21.808329,21.450813,12.211918 +Honeywell International Inc.,HON,8/22/95,21.093302,21.450813,744517,21.5104,21.212473,12.076237 +Honeywell International Inc.,HON,8/23/95,21.093302,21.212473,1562458,21.450813,21.152885,12.04231 +Honeywell International Inc.,HON,8/24/95,21.212473,21.212473,774096,21.5104,21.450813,12.211918 +Honeywell International Inc.,HON,8/25/95,21.212473,21.272058,721022,21.450813,21.212473,12.076237 +Honeywell International Inc.,HON,8/28/95,21.033714,21.212473,382433,21.272058,21.152885,12.04231 +Honeywell International Inc.,HON,8/29/95,20.914543,21.033714,707805,21.212473,20.914543,11.906626 +Honeywell International Inc.,HON,8/30/95,20.676203,20.676203,1238764,20.914543,20.795374,11.838775 +Honeywell International Inc.,HON,8/31/95,20.735786,20.735786,469702,21.152885,21.152885,12.04231 +Honeywell International Inc.,HON,9/1/95,21.152885,21.272058,1224289,21.867912,21.629572,12.313682 +Honeywell International Inc.,HON,9/5/95,21.5104,21.629572,645500,21.748741,21.569984,12.279766 +Honeywell International Inc.,HON,9/6/95,21.5104,21.569984,671513,21.867912,21.808329,12.415449 +Honeywell International Inc.,HON,9/7/95,21.689157,21.689157,560538,21.987085,21.867912,12.449377 +Honeywell International Inc.,HON,9/8/95,21.569984,21.867912,898497,21.987085,21.748741,12.381527 +Honeywell International Inc.,HON,9/11/95,21.39123,21.689157,612984,21.808329,21.5104,12.245846 +Honeywell International Inc.,HON,9/12/95,21.39123,21.39123,590117,21.867912,21.867912,12.449377 +Honeywell International Inc.,HON,9/13/95,21.748741,21.808329,575642,21.987085,21.9275,12.483301 +Honeywell International Inc.,HON,9/14/95,21.748741,21.9275,832206,22.16584,21.867912,12.449377 +Honeywell International Inc.,HON,9/15/95,21.5104,21.9275,1452322,21.9275,21.569984,12.279766 +Honeywell International Inc.,HON,9/18/95,21.39123,21.689157,1045974,21.748741,21.5104,12.245846 +Honeywell International Inc.,HON,9/19/95,21.152885,21.569984,891784,21.569984,21.450813,12.211918 +Honeywell International Inc.,HON,9/20/95,21.39123,21.450813,1031919,21.748741,21.5104,12.245846 +Honeywell International Inc.,HON,9/21/95,21.212473,21.5104,1035275,21.629572,21.450813,12.211918 +Honeywell International Inc.,HON,9/22/95,21.272058,21.39123,864093,21.689157,21.569984,12.279766 +Honeywell International Inc.,HON,9/25/95,21.569984,21.808329,634801,21.808329,21.569984,12.279766 +Honeywell International Inc.,HON,9/26/95,21.212473,21.5104,1027723,21.748741,21.212473,12.076237 +Honeywell International Inc.,HON,9/27/95,20.97413,21.212473,1118349,21.331642,20.97413,11.940543 +Honeywell International Inc.,HON,9/28/95,20.97413,21.152885,520889,21.212473,21.152885,12.04231 +Honeywell International Inc.,HON,9/29/95,21.033714,21.450813,2067824,21.9275,21.033714,11.974464 +Honeywell International Inc.,HON,10/2/95,20.735786,20.914543,1571269,21.093302,20.795374,11.838775 +Honeywell International Inc.,HON,10/3/95,20.378275,20.914543,1729025,20.914543,20.55703,11.703099 +Honeywell International Inc.,HON,10/4/95,20.259102,20.497444,1500992,20.616615,20.378275,11.601327 +Honeywell International Inc.,HON,10/5/95,20.199516,20.259102,1237086,21.093302,21.033714,11.974464 +Honeywell International Inc.,HON,10/6/95,20.914543,20.97413,1070099,21.39123,21.272058,12.11016 +Honeywell International Inc.,HON,10/9/95,20.735786,21.152885,1101776,21.152885,20.795374,11.838775 +Honeywell International Inc.,HON,10/10/95,20.55703,20.55703,1349739,21.331642,21.272058,12.11016 +Honeywell International Inc.,HON,10/11/95,21.093302,21.152885,1038003,21.450813,21.39123,12.177997 +Honeywell International Inc.,HON,10/12/95,21.033714,21.450813,1354144,21.450813,21.093302,12.008391 +Honeywell International Inc.,HON,10/13/95,21.152885,21.212473,670674,21.39123,21.212473,12.076237 +Honeywell International Inc.,HON,10/16/95,20.854958,21.093302,596830,21.152885,21.093302,12.008391 +Honeywell International Inc.,HON,10/17/95,20.97413,21.033714,443060,21.212473,21.033714,11.974464 +Honeywell International Inc.,HON,10/18/95,21.093302,21.152885,1037583,21.272058,21.093302,12.008391 +Honeywell International Inc.,HON,10/19/95,20.854958,21.152885,381804,21.152885,21.093302,12.008391 +Honeywell International Inc.,HON,10/20/95,20.97413,21.093302,640046,21.152885,21.033714,11.974464 +Honeywell International Inc.,HON,10/23/95,20.437859,20.97413,958285,20.97413,20.437859,11.635248 +Honeywell International Inc.,HON,10/24/95,20.080345,20.497444,2315996,20.497444,20.199516,11.499561 +Honeywell International Inc.,HON,10/25/95,20.13993,20.55703,1766996,20.55703,20.318687,11.567407 +Honeywell International Inc.,HON,10/26/95,19.722832,20.02076,1784618,20.199516,19.901588,11.329953 +Honeywell International Inc.,HON,10/27/95,19.60366,19.842003,1994610,20.914543,20.854958,11.872705 +Honeywell International Inc.,HON,10/30/95,20.676203,20.97413,1340928,21.152885,20.735786,11.804854 +Honeywell International Inc.,HON,10/31/95,20.13993,20.616615,1258484,20.735786,20.259102,11.53348 +Honeywell International Inc.,HON,11/1/95,19.901588,20.13993,1550291,20.259102,19.961174,11.3638735 +Honeywell International Inc.,HON,11/2/95,19.961174,19.961174,1220513,20.854958,20.854958,11.872705 +Honeywell International Inc.,HON,11/3/95,20.55703,20.735786,398376,20.795374,20.795374,11.838775 +Honeywell International Inc.,HON,11/6/95,20.259102,20.616615,742839,20.616615,20.259102,11.53348 +Honeywell International Inc.,HON,11/7/95,20.080345,20.259102,545853,20.318687,20.199516,11.499561 +Honeywell International Inc.,HON,11/8/95,20.080345,20.13993,2055656,21.212473,21.212473,12.076237 +Honeywell International Inc.,HON,11/9/95,20.914543,21.569984,1250092,21.569984,21.093302,12.008391 +Honeywell International Inc.,HON,11/10/95,20.97413,21.033714,963530,21.5104,21.272058,12.11016 +Honeywell International Inc.,HON,11/13/95,21.212473,21.331642,646129,21.748741,21.629572,12.313682 +Honeywell International Inc.,HON,11/14/95,21.212473,21.629572,552776,21.629572,21.450813,12.211918 +Honeywell International Inc.,HON,11/15/95,21.033714,21.152885,1004857,21.272058,21.272058,12.162861 +Honeywell International Inc.,HON,11/16/95,21.212473,21.212473,1856573,21.629572,21.5104,12.299142 +Honeywell International Inc.,HON,11/17/95,21.450813,21.569984,1807694,21.629572,21.5104,12.299142 +Honeywell International Inc.,HON,11/20/95,21.331642,21.450813,1259742,21.5104,21.39123,12.230994 +Honeywell International Inc.,HON,11/21/95,20.854958,21.272058,1394632,21.331642,21.093302,12.060653 +Honeywell International Inc.,HON,11/22/95,21.093302,21.093302,1837902,21.629572,21.450813,12.265066 +Honeywell International Inc.,HON,11/24/95,21.629572,21.748741,317191,21.748741,21.748741,12.435413 +Honeywell International Inc.,HON,11/27/95,21.629572,21.808329,2121108,22.04667,21.9275,12.53763 +Honeywell International Inc.,HON,11/28/95,21.808329,22.04667,1425051,22.582941,22.582941,12.912393 +Honeywell International Inc.,HON,11/29/95,22.225428,22.642527,740951,22.761698,22.344599,12.7761135 +Honeywell International Inc.,HON,11/30/95,22.04667,22.344599,1733431,22.940454,22.582941,12.912393 +Honeywell International Inc.,HON,12/1/95,22.46377,22.582941,1536445,23.119211,22.761698,13.014597 +Honeywell International Inc.,HON,12/4/95,22.344599,22.642527,1815456,23.238382,23.178797,13.253091 +Honeywell International Inc.,HON,12/5/95,23.297968,23.297968,1433232,23.774652,23.774652,13.593785 +Honeywell International Inc.,HON,12/6/95,23.238382,23.595896,949684,23.774652,23.297968,13.321228 +Honeywell International Inc.,HON,12/7/95,22.582941,23.41714,1993351,23.476725,22.821283,13.048668 +Honeywell International Inc.,HON,12/8/95,22.582941,22.880869,653262,23.00004,23.00004,13.150886 +Honeywell International Inc.,HON,12/11/95,22.702112,22.940454,789411,23.655481,23.53631,13.457512 +Honeywell International Inc.,HON,12/12/95,22.642527,23.53631,979683,23.53631,22.761698,13.014597 +Honeywell International Inc.,HON,12/13/95,22.761698,22.761698,1042618,23.655481,23.595896,13.491579 +Honeywell International Inc.,HON,12/14/95,23.00004,23.715067,1609869,23.715067,23.059626,13.184944 +Honeywell International Inc.,HON,12/15/95,23.00004,23.119211,2134325,23.357553,23.119211,13.219016 +Honeywell International Inc.,HON,12/18/95,22.642527,23.059626,920734,23.178797,22.702112,12.980527 +Honeywell International Inc.,HON,12/19/95,21.9275,22.285013,1417079,22.880869,22.582941,12.912393 +Honeywell International Inc.,HON,12/20/95,22.582941,22.582941,1119818,23.297968,22.582941,12.912393 +Honeywell International Inc.,HON,12/21/95,22.582941,22.642527,1172473,23.178797,22.880869,13.08274 +Honeywell International Inc.,HON,12/22/95,22.880869,23.00004,693960,23.119211,23.00004,13.150886 +Honeywell International Inc.,HON,12/26/95,22.821283,22.880869,408446,23.178797,23.119211,13.219016 +Honeywell International Inc.,HON,12/27/95,22.702112,23.119211,301457,23.119211,22.880869,13.08274 +Honeywell International Inc.,HON,12/28/95,22.642527,22.940454,496135,22.940454,22.821283,13.048668 +Honeywell International Inc.,HON,12/29/95,22.642527,22.880869,1203521,22.940454,22.642527,12.946458 +Honeywell International Inc.,HON,1/2/96,22.46377,22.523355,1157788,23.476725,23.476725,13.423437 +Honeywell International Inc.,HON,1/3/96,23.41714,23.41714,1697977,24.07258,24.07258,13.764129 +Honeywell International Inc.,HON,1/4/96,23.119211,23.95341,1742242,24.430094,23.53631,13.457512 +Honeywell International Inc.,HON,1/5/96,22.880869,23.238382,1377430,23.41714,23.238382,13.287154 +Honeywell International Inc.,HON,1/8/96,23.238382,23.238382,274605,23.53631,23.41714,13.389363 +Honeywell International Inc.,HON,1/9/96,23.357553,23.357553,1582597,24.251337,23.595896,13.491579 +Honeywell International Inc.,HON,1/10/96,22.761698,23.476725,1168277,23.53631,22.821283,13.048668 +Honeywell International Inc.,HON,1/11/96,22.761698,23.00004,721231,23.119211,22.880869,13.08274 +Honeywell International Inc.,HON,1/12/96,22.582941,23.238382,1553647,23.774652,23.655481,13.525646 +Honeywell International Inc.,HON,1/15/96,23.41714,23.655481,1176459,24.191751,23.655481,13.525646 +Honeywell International Inc.,HON,1/16/96,22.880869,23.41714,1892655,23.41714,23.297968,13.321228 +Honeywell International Inc.,HON,1/17/96,22.940454,23.238382,1454630,23.476725,23.059626,13.184944 +Honeywell International Inc.,HON,1/18/96,22.940454,23.059626,1168068,23.357553,23.178797,13.253091 +Honeywell International Inc.,HON,1/19/96,22.880869,23.00004,1051429,23.238382,23.238382,13.287154 +Honeywell International Inc.,HON,1/22/96,22.880869,23.178797,1317852,23.178797,23.178797,13.253091 +Honeywell International Inc.,HON,1/23/96,22.821283,23.059626,521099,23.119211,22.940454,13.116812 +Honeywell International Inc.,HON,1/24/96,22.761698,22.940454,1141425,23.297968,22.761698,13.014597 +Honeywell International Inc.,HON,1/25/96,22.702112,22.880869,1064435,23.178797,22.821283,13.048668 +Honeywell International Inc.,HON,1/26/96,22.523355,22.702112,794236,23.357553,23.357553,13.355294 +Honeywell International Inc.,HON,1/29/96,23.238382,23.297968,1006325,23.893824,23.357553,13.355294 +Honeywell International Inc.,HON,1/30/96,23.41714,23.476725,800109,24.012995,23.893824,13.661922 +Honeywell International Inc.,HON,1/31/96,23.774652,24.012995,1832448,24.251337,23.774652,13.593785 +Honeywell International Inc.,HON,2/1/96,23.95341,23.95341,757314,24.310923,24.251337,13.866343 +Honeywell International Inc.,HON,2/2/96,23.893824,24.430094,1320160,24.60885,24.310923,13.900411 +Honeywell International Inc.,HON,2/5/96,24.132166,24.191751,654730,24.728022,24.668436,14.104821 +Honeywell International Inc.,HON,2/6/96,24.430094,24.668436,1410366,25.14512,25.14512,14.377384 +Honeywell International Inc.,HON,2/7/96,25.264292,25.383465,2068453,25.681393,25.502634,14.581802 +Honeywell International Inc.,HON,2/8/96,25.383465,25.443048,1473720,26.098492,26.038904,14.888428 +Honeywell International Inc.,HON,2/9/96,25.97932,25.97932,2742064,26.575174,26.51559,15.160993 +Honeywell International Inc.,HON,2/12/96,25.800564,26.39642,2122787,26.51559,25.800564,14.752148 +Honeywell International Inc.,HON,2/13/96,25.56222,25.740976,1333796,25.919733,25.860147,14.786226 +Honeywell International Inc.,HON,2/14/96,25.621805,25.621805,1652665,26.336832,26.158075,14.9565735 +Honeywell International Inc.,HON,2/15/96,25.97932,26.158075,2578853,26.336832,26.098492,14.983935 +Honeywell International Inc.,HON,2/16/96,25.97932,26.158075,2203972,26.217663,26.098492,14.983935 +Honeywell International Inc.,HON,2/20/96,25.264292,25.681393,1346802,26.098492,25.502634,14.641842 +Honeywell International Inc.,HON,2/21/96,25.502634,25.56222,1218206,25.800564,25.681393,14.744466 +Honeywell International Inc.,HON,2/22/96,25.681393,25.681393,1460714,26.158075,26.158075,15.018144 +Honeywell International Inc.,HON,2/23/96,25.97932,26.217663,1036954,26.51559,26.51559,15.22341 +Honeywell International Inc.,HON,2/26/96,26.158075,26.336832,1853007,26.813519,26.694347,15.326032 +Honeywell International Inc.,HON,2/27/96,26.456003,26.634762,1773499,26.694347,26.694347,15.326032 +Honeywell International Inc.,HON,2/28/96,26.217663,27.05186,2161177,27.111446,26.277248,15.086562 +Honeywell International Inc.,HON,2/29/96,25.443048,25.800564,3210927,26.634762,26.51559,15.22341 +Honeywell International Inc.,HON,3/1/96,26.51559,27.171032,3574899,27.409374,27.290203,15.668132 +Honeywell International Inc.,HON,3/4/96,27.171032,27.171032,2019993,28.243572,28.243572,16.215496 +Honeywell International Inc.,HON,3/5/96,27.528545,28.064816,2034888,28.124401,27.766888,15.9418125 +Honeywell International Inc.,HON,3/6/96,27.647717,27.886059,1397360,28.064816,27.826473,15.976024 +Honeywell International Inc.,HON,3/7/96,27.171032,27.707302,1512740,27.707302,27.409374,15.736559 +Honeywell International Inc.,HON,3/8/96,26.277248,26.813519,1714550,27.230618,26.336832,15.120778 +Honeywell International Inc.,HON,3/11/96,26.158075,26.277248,2589342,27.409374,27.290203,15.668132 +Honeywell International Inc.,HON,3/12/96,26.575174,27.111446,1633994,27.528545,27.528545,15.804974 +Honeywell International Inc.,HON,3/13/96,26.694347,27.886059,1262260,27.886059,26.813519,15.394455 +Honeywell International Inc.,HON,3/14/96,26.813519,26.93269,1586793,27.826473,27.528545,15.804974 +Honeywell International Inc.,HON,3/15/96,26.634762,26.93269,1874824,27.05186,26.813519,15.394455 +Honeywell International Inc.,HON,3/18/96,26.93269,27.05186,1450225,27.171032,27.111446,15.565493 +Honeywell International Inc.,HON,3/19/96,26.753933,27.171032,1644693,27.290203,26.753933,15.360244 +Honeywell International Inc.,HON,3/20/96,26.575174,26.93269,1957059,27.111446,26.813519,15.394455 +Honeywell International Inc.,HON,3/21/96,26.51559,26.93269,1745808,27.111446,26.753933,15.360244 +Honeywell International Inc.,HON,3/22/96,26.575174,26.813519,1879229,27.409374,27.230618,15.633911 +Honeywell International Inc.,HON,3/25/96,27.171032,27.409374,1552179,27.766888,27.290203,15.668132 +Honeywell International Inc.,HON,3/26/96,26.694347,27.171032,1155900,27.230618,26.873102,15.428663 +Honeywell International Inc.,HON,3/27/96,26.93269,27.05186,1137020,27.349789,27.111446,15.565493 +Honeywell International Inc.,HON,3/28/96,26.93269,26.992275,1459245,27.647717,27.528545,15.804974 +Honeywell International Inc.,HON,3/29/96,27.349789,27.528545,2561022,28.243572,28.183987,16.18128 +Honeywell International Inc.,HON,4/1/96,27.826473,28.243572,1348690,28.303158,28.124401,16.147064 +Honeywell International Inc.,HON,4/2/96,27.766888,28.183987,1562458,28.243572,28.243572,16.215496 +Honeywell International Inc.,HON,4/3/96,27.647717,28.124401,1712033,28.124401,27.945644,16.044443 +Honeywell International Inc.,HON,4/4/96,27.766888,27.945644,987865,28.064816,27.886059,16.010231 +Honeywell International Inc.,HON,4/8/96,27.05186,27.290203,1365473,27.409374,27.230618,15.633911 +Honeywell International Inc.,HON,4/9/96,26.992275,27.290203,1079120,27.290203,27.171032,15.59972 +Honeywell International Inc.,HON,4/10/96,26.753933,27.05186,1531620,27.290203,26.813519,15.394455 +Honeywell International Inc.,HON,4/11/96,26.098492,26.813519,1463441,26.873102,26.575174,15.257618 +Honeywell International Inc.,HON,4/12/96,26.51559,26.51559,822137,26.93269,26.813519,15.394455 +Honeywell International Inc.,HON,4/15/96,26.694347,26.873102,834933,27.111446,26.873102,15.428663 +Honeywell International Inc.,HON,4/16/96,26.575174,26.873102,1043876,27.290203,27.290203,15.668132 +Honeywell International Inc.,HON,4/17/96,26.753933,27.290203,738434,27.46896,27.05186,15.531295 +Honeywell International Inc.,HON,4/18/96,26.93269,26.93269,1794897,27.647717,27.46896,15.770763 +Honeywell International Inc.,HON,4/19/96,27.111446,27.886059,1610289,27.886059,27.290203,15.668132 +Honeywell International Inc.,HON,4/22/96,27.171032,27.409374,1293308,27.647717,27.230618,15.633911 +Honeywell International Inc.,HON,4/23/96,27.05186,27.349789,1227855,27.58813,27.58813,15.839188 +Honeywell International Inc.,HON,4/24/96,27.349789,27.58813,724798,27.826473,27.46896,15.770763 +Honeywell International Inc.,HON,4/25/96,27.409374,27.945644,704029,28.00523,27.766888,15.9418125 +Honeywell International Inc.,HON,4/26/96,27.111446,27.766888,1720844,28.303158,28.00523,16.07865 +Honeywell International Inc.,HON,4/29/96,27.647717,28.00523,921154,28.124401,27.707302,15.907602 +Honeywell International Inc.,HON,4/30/96,27.290203,27.46896,1385822,28.064816,27.647717,15.873385 +Honeywell International Inc.,HON,5/1/96,27.528545,27.58813,3234213,28.779842,28.601086,16.420748 +Honeywell International Inc.,HON,5/2/96,27.766888,28.00523,2057125,28.5415,28.124401,16.147064 +Honeywell International Inc.,HON,5/3/96,27.766888,28.124401,1144572,28.124401,27.886059,16.010231 +Honeywell International Inc.,HON,5/6/96,27.230618,27.886059,1077861,28.00523,27.886059,16.010231 +Honeywell International Inc.,HON,5/7/96,26.873102,27.945644,1320999,27.945644,27.111446,15.565493 +Honeywell International Inc.,HON,5/8/96,26.39642,26.753933,3689440,27.46896,27.409374,15.736559 +Honeywell International Inc.,HON,5/9/96,27.111446,27.171032,1231422,27.647717,27.409374,15.736559 +Honeywell International Inc.,HON,5/10/96,27.46896,27.647717,1199325,27.647717,27.46896,15.770763 +Honeywell International Inc.,HON,5/13/96,27.230618,27.528545,1063806,28.124401,28.00523,16.07865 +Honeywell International Inc.,HON,5/14/96,27.886059,28.064816,1175620,28.303158,28.183987,16.18128 +Honeywell International Inc.,HON,5/15/96,27.945644,28.183987,1052687,28.303158,28.064816,16.112856 +Honeywell International Inc.,HON,5/16/96,27.528545,27.886059,643612,28.00523,27.647717,15.934283 +Honeywell International Inc.,HON,5/17/96,27.707302,27.945644,1190095,28.00523,27.766888,16.002964 +Honeywell International Inc.,HON,5/20/96,27.766888,27.886059,1285336,28.124401,28.124401,16.20901 +Honeywell International Inc.,HON,5/21/96,27.409374,28.183987,1187368,28.183987,27.58813,15.899948 +Honeywell International Inc.,HON,5/22/96,27.349789,27.409374,1373864,28.00523,27.886059,16.07164 +Honeywell International Inc.,HON,5/23/96,27.349789,27.886059,1206667,28.124401,27.766888,16.002964 +Honeywell International Inc.,HON,5/24/96,27.349789,27.826473,1180654,27.826473,27.46896,15.831265 +Honeywell International Inc.,HON,5/28/96,26.753933,27.46896,1355823,27.58813,27.111446,15.625207 +Honeywell International Inc.,HON,5/29/96,26.217663,27.230618,2469766,27.409374,26.456003,15.247464 +Honeywell International Inc.,HON,5/30/96,26.39642,26.456003,999822,26.694347,26.51559,15.281807 +Honeywell International Inc.,HON,5/31/96,25.97932,26.51559,1699236,26.634762,26.098492,15.041415 +Honeywell International Inc.,HON,6/3/96,25.860147,26.038904,1299811,26.456003,26.217663,15.110103 +Honeywell International Inc.,HON,6/4/96,26.158075,26.456003,936048,26.634762,26.217663,15.110103 +Honeywell International Inc.,HON,6/5/96,26.217663,26.336832,842066,26.694347,26.456003,15.247464 +Honeywell International Inc.,HON,6/6/96,26.51559,26.634762,1320789,26.992275,26.575174,15.316146 +Honeywell International Inc.,HON,6/7/96,26.038904,26.158075,1268553,26.753933,26.753933,15.419169 +Honeywell International Inc.,HON,6/10/96,26.336832,26.694347,473059,26.813519,26.456003,15.247464 +Honeywell International Inc.,HON,6/11/96,26.277248,26.456003,1625603,26.93269,26.336832,15.178782 +Honeywell International Inc.,HON,6/12/96,26.39642,26.456003,1412044,27.05186,26.93269,15.522192 +Honeywell International Inc.,HON,6/13/96,26.873102,26.873102,970662,27.171032,27.111446,15.625207 +Honeywell International Inc.,HON,6/14/96,26.753933,27.05186,880456,27.05186,27.05186,15.590874 +Honeywell International Inc.,HON,6/17/96,26.51559,27.05186,1268973,27.05186,26.813519,15.453509 +Honeywell International Inc.,HON,6/18/96,26.634762,26.813519,898707,26.93269,26.634762,15.3504925 +Honeywell International Inc.,HON,6/19/96,26.753933,26.873102,912133,27.111446,26.992275,15.556538 +Honeywell International Inc.,HON,6/20/96,26.873102,26.873102,1408478,27.409374,27.111446,15.625207 +Honeywell International Inc.,HON,6/21/96,27.05186,27.111446,1900417,27.230618,27.171032,15.659558 +Honeywell International Inc.,HON,6/24/96,26.873102,27.111446,2191595,27.290203,27.290203,15.728238 +Honeywell International Inc.,HON,6/25/96,27.171032,27.230618,1334005,27.58813,27.290203,15.728238 +Honeywell International Inc.,HON,6/26/96,27.111446,27.290203,1026674,27.46896,27.349789,15.762581 +Honeywell International Inc.,HON,6/27/96,26.813519,26.992275,1091917,27.05186,26.992275,15.556538 +Honeywell International Inc.,HON,6/28/96,26.992275,27.111446,1228695,27.349789,27.230618,15.693895 +Honeywell International Inc.,HON,7/1/96,27.171032,27.230618,1038632,27.58813,27.528545,15.8656025 +Honeywell International Inc.,HON,7/2/96,27.349789,27.409374,1791331,27.945644,27.886059,16.07164 +Honeywell International Inc.,HON,7/3/96,27.647717,27.826473,765705,28.064816,28.064816,16.17467 +Honeywell International Inc.,HON,7/5/96,27.58813,27.826473,721022,27.826473,27.647717,15.934283 +Honeywell International Inc.,HON,7/8/96,27.230618,27.58813,1492391,27.647717,27.409374,15.796923 +Honeywell International Inc.,HON,7/9/96,27.349789,27.528545,680534,27.647717,27.528545,15.8656025 +Honeywell International Inc.,HON,7/10/96,26.753933,27.46896,2510674,27.46896,27.05186,15.590874 +Honeywell International Inc.,HON,7/11/96,26.217663,26.992275,2195581,26.992275,26.634762,15.3504925 +Honeywell International Inc.,HON,7/12/96,26.038904,26.51559,1344704,26.575174,26.277248,15.144444 +Honeywell International Inc.,HON,7/15/96,25.919733,26.277248,1303167,26.456003,25.97932,14.972726 +Honeywell International Inc.,HON,7/16/96,25.14512,26.217663,3144846,26.456003,26.217663,15.110103 +Honeywell International Inc.,HON,7/17/96,25.740976,26.456003,1477916,26.51559,26.038904,15.007071 +Honeywell International Inc.,HON,7/18/96,25.97932,26.277248,1105762,26.51559,26.336832,15.178782 +Honeywell International Inc.,HON,7/19/96,26.158075,26.456003,1277993,26.51559,26.39642,15.213123 +Honeywell International Inc.,HON,7/22/96,26.51559,26.694347,1827203,26.992275,26.634762,15.3504925 +Honeywell International Inc.,HON,7/23/96,27.349789,27.766888,2687730,27.766888,27.528545,15.8656025 +Honeywell International Inc.,HON,7/24/96,27.230618,27.290203,1869370,27.647717,27.647717,15.934283 +Honeywell International Inc.,HON,7/25/96,27.409374,27.826473,1073666,27.886059,27.58813,15.899948 +Honeywell International Inc.,HON,7/26/96,27.528545,27.707302,1416240,27.886059,27.886059,16.07164 +Honeywell International Inc.,HON,7/29/96,27.46896,27.886059,1046184,27.886059,27.58813,15.899948 +Honeywell International Inc.,HON,7/30/96,27.647717,27.766888,1254708,27.886059,27.826473,16.03731 +Honeywell International Inc.,HON,7/31/96,27.58813,27.826473,2136213,28.362743,28.00523,16.140327 +Honeywell International Inc.,HON,8/1/96,27.886059,27.886059,1900627,28.601086,28.5415,16.449402 +Honeywell International Inc.,HON,8/2/96,28.779842,29.256527,2564588,29.792797,29.792797,17.170572 +Honeywell International Inc.,HON,8/5/96,29.137356,29.733212,1150236,29.792797,29.49487,16.998865 +Honeywell International Inc.,HON,8/6/96,29.137356,29.49487,888847,29.49487,29.256527,16.861496 +Honeywell International Inc.,HON,8/7/96,29.375698,29.375698,2106633,30.03114,29.911968,17.239254 +Honeywell International Inc.,HON,8/8/96,29.792797,29.971554,940664,30.03114,29.852383,17.204906 +Honeywell International Inc.,HON,8/9/96,29.61404,29.852383,755216,29.971554,29.673626,17.101881 +Honeywell International Inc.,HON,8/12/96,29.435284,29.554455,788152,29.852383,29.673626,17.101881 +Honeywell International Inc.,HON,8/13/96,29.554455,29.61404,966257,29.852383,29.792797,17.170572 +Honeywell International Inc.,HON,8/14/96,29.435284,29.733212,822137,29.792797,29.673626,17.101881 +Honeywell International Inc.,HON,8/15/96,29.554455,29.673626,987235,29.971554,29.733212,17.198381 +Honeywell International Inc.,HON,8/16/96,29.792797,29.852383,1353725,30.03114,29.911968,17.301785 +Honeywell International Inc.,HON,8/19/96,29.852383,29.971554,1008633,30.15031,30.090727,17.40519 +Honeywell International Inc.,HON,8/20/96,30.03114,30.090727,1118349,30.56741,30.448238,17.611977 +Honeywell International Inc.,HON,8/21/96,30.15031,30.448238,1712662,30.507826,30.329067,17.54305 +Honeywell International Inc.,HON,8/22/96,30.329067,30.388655,912553,30.626995,30.507826,17.646442 +Honeywell International Inc.,HON,8/23/96,30.15031,30.56741,636060,30.56741,30.448238,17.611977 +Honeywell International Inc.,HON,8/26/96,30.090727,30.388655,756265,30.448238,30.388655,17.577507 +Honeywell International Inc.,HON,8/27/96,30.15031,30.448238,509142,30.448238,30.388655,17.577507 +Honeywell International Inc.,HON,8/28/96,30.03114,30.209896,485017,30.388655,30.329067,17.54305 +Honeywell International Inc.,HON,8/29/96,29.733212,30.15031,715987,30.15031,29.852383,17.267307 +Honeywell International Inc.,HON,8/30/96,29.316113,29.792797,650115,29.852383,29.435284,17.02606 +Honeywell International Inc.,HON,9/3/96,29.018185,29.137356,848779,29.61404,29.49487,17.060522 +Honeywell International Inc.,HON,9/4/96,29.226734,29.435284,1001081,29.61404,29.61404,17.129452 +Honeywell International Inc.,HON,9/5/96,29.316113,29.49487,1312398,29.852383,29.375698,16.99159 +Honeywell International Inc.,HON,9/6/96,29.256527,29.375698,846891,29.911968,29.792797,17.232862 +Honeywell International Inc.,HON,9/9/96,29.792797,29.911968,1317642,30.329067,30.329067,17.54305 +Honeywell International Inc.,HON,9/10/96,30.15031,30.448238,943181,30.56741,30.388655,17.577507 +Honeywell International Inc.,HON,9/11/96,30.209896,30.507826,875421,30.507826,30.448238,17.611977 +Honeywell International Inc.,HON,9/12/96,30.56741,30.626995,1130097,30.746166,30.56741,17.680906 +Honeywell International Inc.,HON,9/13/96,30.507826,30.626995,1400926,30.865337,30.507826,17.646442 +Honeywell International Inc.,HON,9/16/96,30.15031,30.388655,1185899,30.388655,30.388655,17.577507 +Honeywell International Inc.,HON,9/17/96,30.001347,30.329067,1251771,30.329067,30.090727,17.40519 +Honeywell International Inc.,HON,9/18/96,29.733212,29.971554,1138908,30.15031,29.792797,17.232862 +Honeywell International Inc.,HON,9/19/96,29.196941,29.61404,1230792,29.673626,29.375698,16.99159 +Honeywell International Inc.,HON,9/20/96,29.49487,29.49487,1529313,30.03114,29.911968,17.301785 +Honeywell International Inc.,HON,9/23/96,29.61404,29.61404,952831,30.686583,30.507826,17.646442 +Honeywell International Inc.,HON,9/24/96,30.03114,30.507826,739902,30.56741,30.090727,17.40519 +Honeywell International Inc.,HON,9/25/96,29.911968,30.269482,1036534,30.746166,30.03114,17.370712 +Honeywell International Inc.,HON,9/26/96,30.090727,30.15031,1887411,30.805754,30.746166,17.784302 +Honeywell International Inc.,HON,9/27/96,30.56741,30.686583,1288273,30.924925,30.805754,17.818775 +Honeywell International Inc.,HON,9/30/96,30.865337,30.865337,1368410,31.639952,31.40161,18.163424 +Honeywell International Inc.,HON,10/1/96,31.222853,31.40161,1387290,31.461193,31.40161,18.163424 +Honeywell International Inc.,HON,10/2/96,30.98451,31.40161,1550081,31.40161,31.222853,18.060024 +Honeywell International Inc.,HON,10/3/96,30.98451,31.103682,881295,31.818708,31.759123,18.370218 +Honeywell International Inc.,HON,10/4/96,31.759123,31.759123,1005906,31.997465,31.878292,18.439148 +Honeywell International Inc.,HON,10/7/96,31.342024,31.699537,850667,31.759123,31.40161,18.163424 +Honeywell International Inc.,HON,10/8/96,30.746166,31.342024,1693782,31.342024,30.98451,17.92217 +Honeywell International Inc.,HON,10/9/96,30.626995,30.686583,1478126,30.805754,30.805754,17.818775 +Honeywell International Inc.,HON,10/10/96,30.746166,30.865337,1171424,31.044094,30.865337,17.853235 +Honeywell International Inc.,HON,10/11/96,30.865337,30.98451,678016,30.98451,30.98451,17.92217 +Honeywell International Inc.,HON,10/14/96,30.746166,30.98451,445577,30.98451,30.805754,17.818775 +Honeywell International Inc.,HON,10/15/96,30.448238,30.924925,1703012,31.044094,30.686583,17.749842 +Honeywell International Inc.,HON,10/16/96,30.448238,30.805754,1046813,31.163265,30.865337,17.853235 +Honeywell International Inc.,HON,10/17/96,30.746166,31.103682,908357,31.222853,30.805754,17.818775 +Honeywell International Inc.,HON,10/18/96,30.626995,31.044094,1827413,31.044094,30.746166,17.784302 +Honeywell International Inc.,HON,10/21/96,30.626995,30.924925,1232471,31.282438,30.805754,17.818775 +Honeywell International Inc.,HON,10/22/96,30.56741,30.805754,642983,30.865337,30.865337,17.853235 +Honeywell International Inc.,HON,10/23/96,30.448238,30.98451,1391066,30.98451,30.56741,17.680906 +Honeywell International Inc.,HON,10/24/96,30.209896,30.56741,795284,30.924925,30.329067,17.54305 +Honeywell International Inc.,HON,10/25/96,30.15031,30.388655,839339,30.56741,30.269482,17.508574 +Honeywell International Inc.,HON,10/28/96,29.733212,30.269482,1412044,30.448238,29.852383,17.267307 +Honeywell International Inc.,HON,10/29/96,29.49487,29.792797,1089819,30.15031,30.03114,17.370712 +Honeywell International Inc.,HON,10/30/96,30.448238,30.98451,2611160,31.163265,31.103682,17.991098 +Honeywell International Inc.,HON,10/31/96,30.98451,31.163265,975907,31.40161,31.222853,18.060024 +Honeywell International Inc.,HON,11/1/96,31.52078,31.580364,1711404,32.05705,31.997465,18.508081 +Honeywell International Inc.,HON,11/4/96,31.52078,31.878292,1392954,31.997465,31.997465,18.508081 +Honeywell International Inc.,HON,11/5/96,32.235806,32.414562,2458228,32.89125,32.712494,18.921667 +Honeywell International Inc.,HON,11/6/96,32.712494,32.83166,3201067,33.42752,33.42752,19.335264 +Honeywell International Inc.,HON,11/7/96,33.24876,33.24876,2305087,34.26172,33.904205,19.610985 +Honeywell International Inc.,HON,11/8/96,32.950832,33.66586,1490083,33.785034,33.42752,19.335264 +Honeywell International Inc.,HON,11/11/96,33.54669,33.54669,394600,33.96379,33.84462,19.576515 +Honeywell International Inc.,HON,11/12/96,33.606277,33.72545,557182,33.904205,33.84462,19.576515 +Honeywell International Inc.,HON,11/13/96,33.606277,33.785034,580048,33.904205,33.785034,19.542053 +Honeywell International Inc.,HON,11/14/96,33.54669,33.54669,849828,34.440475,34.440475,19.921177 +Honeywell International Inc.,HON,11/15/96,34.26172,34.79799,1486097,34.79799,34.38089,19.94883 +Honeywell International Inc.,HON,11/18/96,33.785034,34.50006,863674,34.50006,33.84462,19.637669 +Honeywell International Inc.,HON,11/19/96,34.440475,34.619232,2853878,34.976746,34.619232,20.087124 +Honeywell International Inc.,HON,11/20/96,34.440475,34.619232,1310719,34.79799,34.738403,20.156273 +Honeywell International Inc.,HON,11/21/96,34.142548,34.619232,979893,34.738403,34.678818,20.1217 +Honeywell International Inc.,HON,11/22/96,34.738403,34.857574,846471,35.03633,34.91716,20.259989 +Honeywell International Inc.,HON,11/25/96,34.91716,35.155502,1108489,35.274673,35.095917,20.363716 +Honeywell International Inc.,HON,11/26/96,34.857574,34.976746,1372605,35.45343,34.976746,20.294575 +Honeywell International Inc.,HON,11/27/96,34.321304,34.857574,840807,35.03633,34.50006,20.01798 +Honeywell International Inc.,HON,11/29/96,34.559647,34.619232,194678,34.91716,34.91716,20.259989 +Honeywell International Inc.,HON,12/2/96,33.904205,34.678818,836402,34.678818,34.142548,19.81054 +Honeywell International Inc.,HON,12/3/96,33.01042,34.142548,1804547,34.142548,33.01042,19.153643 +Honeywell International Inc.,HON,12/4/96,32.652905,32.772076,2824718,33.24876,33.18918,19.257366 +Honeywell International Inc.,HON,12/5/96,33.18918,33.18918,1004857,33.66586,33.36793,19.361078 +Honeywell International Inc.,HON,12/6/96,32.05705,32.533733,1352886,33.42752,32.89125,19.084496 +Honeywell International Inc.,HON,12/9/96,33.18918,33.18918,880456,33.487106,33.30835,19.326519 +Honeywell International Inc.,HON,12/10/96,32.89125,33.36793,1151705,33.487106,33.070004,19.188215 +Honeywell International Inc.,HON,12/11/96,32.474148,32.474148,1550081,32.89125,32.712494,18.980783 +Honeywell International Inc.,HON,12/12/96,32.235806,33.070004,938356,33.070004,32.295395,18.738762 +Honeywell International Inc.,HON,12/13/96,32.027256,32.414562,1085623,32.533733,32.05705,18.600471 +Honeywell International Inc.,HON,12/16/96,31.93788,32.354977,948006,32.414562,31.93788,18.531328 +Honeywell International Inc.,HON,12/17/96,31.759123,31.818708,777663,32.593323,32.593323,18.91163 +Honeywell International Inc.,HON,12/18/96,32.474148,32.89125,972970,32.950832,32.533733,18.87706 +Honeywell International Inc.,HON,12/19/96,32.116634,32.652905,1688118,32.652905,32.354977,18.773338 +Honeywell International Inc.,HON,12/20/96,32.05705,33.070004,2381028,33.070004,32.116634,18.63504 +Honeywell International Inc.,HON,12/23/96,32.116634,32.116634,988074,32.533733,32.17622,18.669617 +Honeywell International Inc.,HON,12/24/96,32.235806,32.295395,389985,32.593323,32.533733,18.87706 +Honeywell International Inc.,HON,12/26/96,32.593323,32.593323,730252,33.129593,32.950832,19.11907 +Honeywell International Inc.,HON,12/27/96,33.070004,33.24876,507253,33.42752,33.24876,19.29194 +Honeywell International Inc.,HON,12/30/96,33.01042,33.66586,580677,33.66586,33.129593,19.22278 +Honeywell International Inc.,HON,12/31/96,31.93788,33.070004,1325614,33.070004,31.93788,18.531328 +Honeywell International Inc.,HON,1/2/97,31.699537,32.235806,1329600,32.235806,32.05705,18.600471 +Honeywell International Inc.,HON,1/3/97,32.17622,32.295395,1233939,32.950832,32.89125,19.084496 +Honeywell International Inc.,HON,1/6/97,32.474148,32.89125,1038632,33.24876,32.712494,18.980783 +Honeywell International Inc.,HON,1/7/97,32.354977,32.533733,1088770,32.83166,32.772076,19.015348 +Honeywell International Inc.,HON,1/8/97,32.295395,33.01042,1035066,33.01042,32.593323,18.91163 +Honeywell International Inc.,HON,1/9/97,32.295395,32.533733,985347,32.89125,32.474148,18.842491 +Honeywell International Inc.,HON,1/10/97,32.235806,32.414562,2147751,34.023376,33.606277,19.499378 +Honeywell International Inc.,HON,1/13/97,33.218967,33.96379,1080379,34.142548,33.42752,19.395668 +Honeywell International Inc.,HON,1/14/97,33.30835,33.54669,1234778,34.023376,33.30835,19.326519 +Honeywell International Inc.,HON,1/15/97,32.950832,33.18918,861366,33.487106,33.129593,19.22278 +Honeywell International Inc.,HON,1/16/97,33.01042,33.24876,848569,33.72545,33.54669,19.46481 +Honeywell International Inc.,HON,1/17/97,33.606277,33.606277,1015136,34.321304,34.202133,19.845116 +Honeywell International Inc.,HON,1/20/97,33.66586,34.321304,788781,34.559647,34.50006,20.01798 +Honeywell International Inc.,HON,1/21/97,34.142548,34.202133,1390856,35.095917,34.26172,19.879684 +Honeywell International Inc.,HON,1/22/97,33.904205,34.38089,1006325,34.50006,34.142548,19.81054 +Honeywell International Inc.,HON,1/23/97,33.54669,34.440475,1058561,34.678818,33.72545,19.568527 +Honeywell International Inc.,HON,1/24/97,33.070004,33.606277,1078491,33.72545,33.129593,19.22278 +Honeywell International Inc.,HON,1/27/97,33.01042,33.01042,1069260,33.42752,33.129593,19.22278 +Honeywell International Inc.,HON,1/28/97,32.652905,33.487106,981152,33.66586,32.772076,19.015348 +Honeywell International Inc.,HON,1/29/97,32.772076,32.772076,1020800,33.42752,33.18918,19.257366 +Honeywell International Inc.,HON,1/30/97,33.42752,33.66586,1205828,33.84462,33.66586,19.533945 +Honeywell International Inc.,HON,1/31/97,33.487106,33.904205,1065064,34.38089,33.54669,19.46481 +Honeywell International Inc.,HON,2/3/97,33.36793,33.487106,910665,34.08296,33.84462,19.637669 +Honeywell International Inc.,HON,2/4/97,33.487106,34.023376,386419,34.023376,33.904205,19.67224 +Honeywell International Inc.,HON,2/5/97,33.18918,34.440475,1415611,34.738403,33.36793,19.361078 +Honeywell International Inc.,HON,2/6/97,32.950832,33.30835,1299181,33.84462,33.84462,19.637669 +Honeywell International Inc.,HON,2/7/97,33.30835,34.142548,1090448,34.440475,34.08296,19.775957 +Honeywell International Inc.,HON,2/10/97,33.785034,33.96379,987025,34.08296,33.84462,19.637669 +Honeywell International Inc.,HON,2/11/97,33.606277,33.96379,1170585,34.142548,33.904205,19.67224 +Honeywell International Inc.,HON,2/12/97,33.96379,33.96379,1377430,34.738403,34.619232,20.087124 +Honeywell International Inc.,HON,2/13/97,34.50006,34.79799,1272959,35.155502,34.50006,20.01798 +Honeywell International Inc.,HON,2/14/97,34.26172,34.38089,1530361,35.393845,35.095917,20.363716 +Honeywell International Inc.,HON,2/18/97,34.678818,35.215088,1543368,35.393845,35.274673,20.467426 +Honeywell International Inc.,HON,2/19/97,35.274673,35.33426,2120479,35.810944,35.33426,20.574297 +Honeywell International Inc.,HON,2/20/97,34.678818,35.393845,1069889,35.45343,34.91716,20.331429 +Honeywell International Inc.,HON,2/21/97,34.678818,34.91716,1169956,35.03633,34.857574,20.296732 +Honeywell International Inc.,HON,2/24/97,34.50006,34.738403,1484000,35.274673,35.274673,20.539595 +Honeywell International Inc.,HON,2/25/97,34.50006,35.095917,1261840,35.095917,34.559647,20.123257 +Honeywell International Inc.,HON,2/26/97,34.08296,34.50006,1136600,34.678818,34.559647,20.123257 +Honeywell International Inc.,HON,2/27/97,34.321304,34.678818,747454,34.738403,34.321304,19.984474 +Honeywell International Inc.,HON,2/28/97,34.08296,34.142548,1067792,34.857574,34.440475,20.053873 +Honeywell International Inc.,HON,3/3/97,33.72545,34.202133,1193451,34.38089,34.26172,19.94978 +Honeywell International Inc.,HON,3/4/97,33.54669,34.321304,1254708,34.619232,33.54669,19.533442 +Honeywell International Inc.,HON,3/5/97,33.66586,33.66586,833465,34.50006,34.50006,20.08856 +Honeywell International Inc.,HON,3/6/97,34.26172,34.38089,1196598,34.857574,34.50006,20.08856 +Honeywell International Inc.,HON,3/7/97,34.142548,34.619232,953670,34.738403,34.50006,20.08856 +Honeywell International Inc.,HON,3/10/97,34.559647,34.619232,1454211,35.155502,35.03633,20.400818 +Honeywell International Inc.,HON,3/11/97,34.91716,35.03633,1402814,35.691772,35.33426,20.574297 +Honeywell International Inc.,HON,3/12/97,35.215088,35.513016,1667559,35.632187,35.513016,20.678383 +Honeywell International Inc.,HON,3/13/97,34.559647,35.393845,1241911,35.45343,34.559647,20.123257 +Honeywell International Inc.,HON,3/14/97,34.619232,34.79799,1238345,35.155502,34.857574,20.296732 +Honeywell International Inc.,HON,3/17/97,34.50006,34.79799,837661,35.155502,35.095917,20.435513 +Honeywell International Inc.,HON,3/18/97,34.738403,35.5726,989962,35.5726,34.857574,20.296732 +Honeywell International Inc.,HON,3/19/97,34.321304,34.738403,1459455,34.738403,34.738403,20.227345 +Honeywell International Inc.,HON,3/20/97,34.559647,34.79799,475367,34.79799,34.619232,20.15795 +Honeywell International Inc.,HON,3/21/97,34.619232,34.857574,1210444,35.03633,34.976746,20.366123 +Honeywell International Inc.,HON,3/24/97,34.857574,35.215088,1382465,35.751358,35.632187,20.747784 +Honeywell International Inc.,HON,3/25/97,35.691772,35.930115,1512740,36.466385,35.9897,20.955938 +Honeywell International Inc.,HON,3/26/97,35.810944,36.049286,1605254,36.347214,35.9897,20.955938 +Honeywell International Inc.,HON,3/27/97,34.321304,36.049286,1896432,36.049286,34.619232,20.15795 +Honeywell International Inc.,HON,3/31/97,33.785034,34.321304,2107263,34.738403,33.96379,19.776297 +Honeywell International Inc.,HON,4/1/97,33.01042,33.96379,1423373,33.96379,33.72545,19.637531 +Honeywell International Inc.,HON,4/2/97,33.070004,33.54669,944649,33.96379,33.606277,19.568127 +Honeywell International Inc.,HON,4/3/97,32.950832,33.42752,1200164,33.54669,33.36793,19.42935 +Honeywell International Inc.,HON,4/4/97,32.712494,33.129593,1197437,33.904205,33.84462,19.706915 +Honeywell International Inc.,HON,4/7/97,33.72545,33.84462,816263,34.202133,34.202133,19.915081 +Honeywell International Inc.,HON,4/8/97,33.66586,34.202133,1221352,34.202133,33.785034,19.672213 +Honeywell International Inc.,HON,4/9/97,33.487106,33.96379,679065,34.08296,33.54669,19.533442 +Honeywell International Inc.,HON,4/10/97,33.24876,33.54669,1085833,33.72545,33.24876,19.359964 +Honeywell International Inc.,HON,4/11/97,32.533733,33.129593,1015136,33.129593,32.652905,19.013018 +Honeywell International Inc.,HON,4/14/97,32.295395,32.533733,1083525,32.772076,32.533733,18.943619 +Honeywell International Inc.,HON,4/15/97,32.652905,33.129593,1564136,33.18918,32.772076,19.082396 +Honeywell International Inc.,HON,4/16/97,32.652905,32.83166,976956,33.904205,33.904205,19.741604 +Honeywell International Inc.,HON,4/17/97,33.487106,33.785034,844164,34.023376,33.487106,19.498737 +Honeywell International Inc.,HON,4/18/97,33.487106,33.54669,486275,33.96379,33.785034,19.672213 +Honeywell International Inc.,HON,4/21/97,33.129593,33.904205,597879,34.26172,33.30835,19.394659 +Honeywell International Inc.,HON,4/22/97,33.30835,33.36793,1433652,35.45343,35.095917,20.435513 +Honeywell International Inc.,HON,4/23/97,34.91716,34.976746,1300650,35.274673,35.155502,20.47021 +Honeywell International Inc.,HON,4/24/97,33.18918,35.03633,1484209,35.095917,33.30835,19.394659 +Honeywell International Inc.,HON,4/25/97,32.950832,33.30835,2090480,34.023376,33.96379,19.776297 +Honeywell International Inc.,HON,4/28/97,33.606277,33.96379,965628,33.96379,33.785034,19.672213 +Honeywell International Inc.,HON,4/29/97,33.72545,34.142548,1430505,34.321304,34.08296,19.8457 +Honeywell International Inc.,HON,4/30/97,33.96379,34.08296,1300650,34.619232,34.440475,20.053873 +Honeywell International Inc.,HON,5/1/97,34.142548,34.440475,1530152,34.79799,34.79799,20.262041 +Honeywell International Inc.,HON,5/2/97,34.619232,34.79799,1032548,35.274673,35.274673,20.539595 +Honeywell International Inc.,HON,5/5/97,34.79799,35.274673,1152124,35.9897,35.9897,20.955938 +Honeywell International Inc.,HON,5/6/97,35.5726,35.930115,1311559,36.4068,35.87053,20.88655 +Honeywell International Inc.,HON,5/7/97,35.215088,35.87053,947796,35.9897,35.33426,20.574297 +Honeywell International Inc.,HON,5/8/97,35.095917,35.274673,1179606,35.87053,35.45343,20.643686 +Honeywell International Inc.,HON,5/9/97,34.79799,35.513016,1445400,35.751358,35.155502,20.47021 +Honeywell International Inc.,HON,5/12/97,34.976746,35.155502,1695670,35.513016,35.45343,20.643686 +Honeywell International Inc.,HON,5/13/97,35.03633,35.03633,1413932,36.10887,35.810944,20.851866 +Honeywell International Inc.,HON,5/14/97,36.10887,36.228043,1736158,36.585556,36.28763,21.129425 +Honeywell International Inc.,HON,5/15/97,36.10887,36.228043,1828462,36.64514,36.585556,21.3029 +Honeywell International Inc.,HON,5/16/97,36.049286,36.466385,1281560,36.52597,36.347214,21.236057 +Honeywell International Inc.,HON,5/19/97,35.691772,36.347214,1141635,36.347214,35.930115,20.992369 +Honeywell International Inc.,HON,5/20/97,35.5726,35.691772,1238135,36.228043,35.87053,20.95755 +Honeywell International Inc.,HON,5/21/97,35.930115,36.10887,1065694,36.4068,36.228043,21.166431 +Honeywell International Inc.,HON,5/22/97,35.513016,36.168457,997934,36.168457,35.751358,20.887922 +Honeywell International Inc.,HON,5/23/97,35.691772,35.751358,848150,36.585556,36.52597,21.340508 +Honeywell International Inc.,HON,5/27/97,36.10887,36.228043,875421,36.883484,36.228043,21.166431 +Honeywell International Inc.,HON,5/28/97,36.347214,36.347214,802207,36.94307,36.585556,21.375319 +Honeywell International Inc.,HON,5/29/97,36.347214,36.8239,945698,36.94307,36.704727,21.444927 +Honeywell International Inc.,HON,5/30/97,36.10887,36.10887,835143,36.64514,36.585556,21.375319 +Honeywell International Inc.,HON,6/2/97,36.049286,36.52597,762349,36.764313,36.168457,21.131622 +Honeywell International Inc.,HON,6/3/97,35.930115,36.049286,633962,36.764313,36.28763,21.201239 +Honeywell International Inc.,HON,6/4/97,35.810944,36.228043,1320789,36.347214,36.168457,21.131622 +Honeywell International Inc.,HON,6/5/97,36.10887,36.168457,814794,36.64514,36.347214,21.236057 +Honeywell International Inc.,HON,6/6/97,36.436592,36.466385,1028982,37.47934,37.419754,21.862688 +Honeywell International Inc.,HON,6/9/97,37.121826,37.121826,1044716,37.658096,37.240997,21.758259 +Honeywell International Inc.,HON,6/10/97,37.36017,37.47934,679275,37.777267,37.777267,22.07158 +Honeywell International Inc.,HON,6/11/97,37.777267,37.89644,1378269,38.492294,38.253952,22.350077 +Honeywell International Inc.,HON,6/12/97,38.373123,38.43271,1350159,39.445663,39.08815,22.837458 +Honeywell International Inc.,HON,6/13/97,38.67105,38.96898,1549032,39.50525,38.790222,22.663406 +Honeywell International Inc.,HON,6/16/97,38.730637,38.849808,778712,39.445663,39.20732,22.907087 +Honeywell International Inc.,HON,6/17/97,38.730637,39.445663,976117,39.445663,39.08815,22.837458 +Honeywell International Inc.,HON,6/18/97,38.849808,38.909393,723959,39.74359,39.564835,23.11596 +Honeywell International Inc.,HON,6/19/97,39.028564,39.50525,1191773,39.684006,39.028564,22.802652 +Honeywell International Inc.,HON,6/20/97,39.266907,39.386078,1601478,40.101105,39.922348,23.324848 +Honeywell International Inc.,HON,6/23/97,38.96898,39.684006,910665,39.684006,39.08815,22.837458 +Honeywell International Inc.,HON,6/24/97,38.790222,39.684006,1724200,40.04152,40.04152,23.394474 +Honeywell International Inc.,HON,6/25/97,39.147736,39.862762,1193032,40.45862,39.862762,23.290031 +Honeywell International Inc.,HON,6/26/97,39.028564,39.684006,725637,39.862762,39.326492,22.976715 +Honeywell International Inc.,HON,6/27/97,39.266907,39.445663,821927,40.309654,40.04152,23.394474 +Honeywell International Inc.,HON,6/30/97,39.445663,40.16069,1021430,40.16069,40.04152,23.394474 +Honeywell International Inc.,HON,7/1/97,40.011726,40.399033,1198066,40.935303,40.130898,23.4467 +Honeywell International Inc.,HON,7/2/97,40.25007,40.309654,725217,41.23323,41.143852,24.03852 +Honeywell International Inc.,HON,7/3/97,41.3524,42.06743,792767,42.424946,41.829086,24.438871 +Honeywell International Inc.,HON,7/7/97,40.99489,42.06743,865142,42.27598,40.99489,23.95149 +Honeywell International Inc.,HON,7/8/97,41.11406,41.11406,941503,41.709915,41.65033,24.334436 +Honeywell International Inc.,HON,7/9/97,40.309654,41.7695,1693362,41.918465,40.45862,23.638168 +Honeywell International Inc.,HON,7/10/97,39.981934,40.45862,2538575,40.756546,40.726753,23.794823 +Honeywell International Inc.,HON,7/11/97,40.78634,40.99489,1051219,41.53116,41.441784,24.212585 +Honeywell International Inc.,HON,7/14/97,41.084267,41.441784,1162823,41.471573,41.382195,24.17776 +Honeywell International Inc.,HON,7/15/97,41.23323,41.382195,875631,42.09722,42.09722,24.595518 +Honeywell International Inc.,HON,7/16/97,42.15681,42.1866,1220723,43.19956,42.90163,25.065514 +Honeywell International Inc.,HON,7/17/97,41.948257,43.11018,1343026,43.11018,42.305775,24.717371 +Honeywell International Inc.,HON,7/18/97,41.829086,42.246185,1524068,42.69308,42.305775,24.717371 +Honeywell International Inc.,HON,7/21/97,41.7695,42.1866,1313237,43.31873,43.31873,25.309198 +Honeywell International Inc.,HON,7/22/97,42.69308,42.722874,1396730,43.467693,43.467693,25.39623 +Honeywell International Inc.,HON,7/23/97,43.31873,44.689198,3031144,44.867954,43.97417,25.69214 +Honeywell International Inc.,HON,7/24/97,43.52728,43.97417,2700317,44.39127,44.331684,25.901024 +Honeywell International Inc.,HON,7/25/97,44.30189,44.361477,1231212,44.80837,44.659405,26.0925 +Honeywell International Inc.,HON,7/28/97,44.480648,44.540234,1251980,44.897747,44.540234,26.022884 +Honeywell International Inc.,HON,7/29/97,44.331684,44.51044,1957898,44.748783,44.570026,26.040276 +Honeywell International Inc.,HON,7/30/97,44.331684,44.51044,1174361,44.92754,44.59982,26.057686 +Honeywell International Inc.,HON,7/31/97,43.855,44.540234,914651,44.570026,43.97417,25.69214 +Honeywell International Inc.,HON,8/1/97,43.4379,43.944378,1173732,44.152927,43.825207,25.605114 +Honeywell International Inc.,HON,8/4/97,43.497486,43.706036,640255,44.2721,44.033756,25.726955 +Honeywell International Inc.,HON,8/5/97,43.676243,43.855,983459,44.033756,43.73583,25.552893 +Honeywell International Inc.,HON,8/6/97,43.73583,43.73583,576482,44.421062,44.18272,25.813988 +Honeywell International Inc.,HON,8/7/97,44.09334,44.39127,911294,44.71899,44.18272,25.813988 +Honeywell International Inc.,HON,8/8/97,42.90163,43.795414,1398828,44.033756,42.90163,25.065514 +Honeywell International Inc.,HON,8/11/97,42.424946,42.90163,1514418,43.497486,43.497486,25.413643 +Honeywell International Inc.,HON,8/12/97,42.842045,43.37831,622214,43.586864,42.842045,25.030699 +Honeywell International Inc.,HON,8/13/97,41.7695,42.871838,2193273,43.050594,42.037636,24.560705 +Honeywell International Inc.,HON,8/14/97,41.7695,42.216393,1597282,42.424946,41.97805,24.525913 +Honeywell International Inc.,HON,8/15/97,40.965096,41.858883,1749374,41.948257,41.054474,23.986305 +Honeywell International Inc.,HON,8/18/97,39.564835,41.02468,1755248,41.11406,40.547997,23.690393 +Honeywell International Inc.,HON,8/19/97,40.25007,40.428825,2134115,41.11406,41.02468,24.042381 +Honeywell International Inc.,HON,8/20/97,40.78634,41.054474,1802659,41.53116,41.53116,24.3392 +Honeywell International Inc.,HON,8/21/97,40.756546,41.23323,1337991,41.382195,40.78634,23.902697 +Honeywell International Inc.,HON,8/22/97,40.011726,40.130898,1331488,41.23323,41.11406,24.094763 +Honeywell International Inc.,HON,8/25/97,40.27986,41.11406,825074,41.53116,40.667168,23.832867 +Honeywell International Inc.,HON,8/26/97,40.339447,40.57779,865142,40.845924,40.339447,23.640818 +Honeywell International Inc.,HON,8/27/97,39.62442,40.36924,1166599,40.428825,40.071312,23.48366 +Honeywell International Inc.,HON,8/28/97,39.386078,39.803177,1226807,40.428825,39.862762,23.361437 +Honeywell International Inc.,HON,8/29/97,39.20732,39.684006,1264987,39.922348,39.356285,23.064629 +Honeywell International Inc.,HON,9/2/97,39.564835,39.564835,1341138,41.054474,40.99489,24.024918 +Honeywell International Inc.,HON,9/3/97,40.90551,40.90551,1950765,42.06743,41.709915,24.44397 +Honeywell International Inc.,HON,9/4/97,41.53116,41.590748,1540851,42.037636,42.007847,24.618553 +Honeywell International Inc.,HON,9/5/97,41.11406,42.1866,1893075,42.663284,41.23323,24.164606 +Honeywell International Inc.,HON,9/8/97,41.054474,41.23323,1209814,41.471573,41.263023,24.182072 +Honeywell International Inc.,HON,9/9/97,41.11406,41.263023,978634,41.858883,41.680122,24.426504 +Honeywell International Inc.,HON,9/10/97,40.48841,41.471573,1300440,41.65033,40.547997,23.763016 +Honeywell International Inc.,HON,9/11/97,40.04152,40.547997,1914053,40.69696,40.16069,23.536049 +Honeywell International Inc.,HON,9/12/97,40.011726,40.25007,960383,40.875717,40.756546,23.885235 +Honeywell International Inc.,HON,9/15/97,40.607582,40.756546,778502,41.11406,40.81613,23.920166 +Honeywell International Inc.,HON,9/16/97,40.756546,40.81613,1239079,41.948257,41.53116,24.3392 +Honeywell International Inc.,HON,9/17/97,41.709915,41.829086,1231841,42.365356,42.007847,24.618553 +Honeywell International Inc.,HON,9/18/97,41.948257,42.246185,865247,42.663284,42.007847,24.618553 +Honeywell International Inc.,HON,9/19/97,40.69696,41.948257,1735738,42.007847,40.69696,23.85033 +Honeywell International Inc.,HON,9/22/97,40.935303,40.935303,1926011,41.88867,41.709915,24.44397 +Honeywell International Inc.,HON,9/23/97,41.471573,41.88867,942552,42.06743,41.7695,24.47889 +Honeywell International Inc.,HON,9/24/97,40.04152,41.709915,1316384,42.007847,40.756546,23.885235 +Honeywell International Inc.,HON,9/25/97,39.50525,40.57779,2077474,40.57779,39.50525,23.151926 +Honeywell International Inc.,HON,9/26/97,39.386078,40.518204,2542561,40.637375,39.564835,23.186838 +Honeywell International Inc.,HON,9/29/97,39.74359,40.04152,1763954,40.220276,40.220276,23.570963 +Honeywell International Inc.,HON,9/30/97,39.862762,40.27986,1425890,40.518204,40.518204,23.745556 +Honeywell International Inc.,HON,10/1/97,39.922348,41.829086,1990729,41.88867,40.935303,23.990005 +Honeywell International Inc.,HON,10/2/97,39.922348,40.69696,1815560,40.935303,39.981934,23.431282 +Honeywell International Inc.,HON,10/3/97,39.862762,40.518204,2105689,40.756546,40.16069,23.536049 +Honeywell International Inc.,HON,10/6/97,39.803177,40.518204,1188102,40.57779,40.16069,23.536049 +Honeywell International Inc.,HON,10/7/97,39.62442,40.04152,1521131,40.518204,39.922348,23.396364 +Honeywell International Inc.,HON,10/8/97,39.922348,40.45862,846681,40.637375,39.922348,23.396364 +Honeywell International Inc.,HON,10/9/97,39.326492,39.62442,1408163,40.518204,39.803177,23.326523 +Honeywell International Inc.,HON,10/10/97,39.147736,39.981934,1226597,39.981934,39.326492,23.047157 +Honeywell International Inc.,HON,10/13/97,39.20732,40.04152,492464,40.04152,39.266907,23.012253 +Honeywell International Inc.,HON,10/14/97,39.50525,39.564835,1325404,40.27986,40.04152,23.466194 +Honeywell International Inc.,HON,10/15/97,39.50525,39.684006,940664,39.803177,39.62442,23.22177 +Honeywell International Inc.,HON,10/16/97,39.803177,39.803177,1534557,41.23323,40.339447,23.640818 +Honeywell International Inc.,HON,10/17/97,38.730637,40.101105,1545256,40.756546,39.326492,23.047157 +Honeywell International Inc.,HON,10/20/97,39.62442,40.339447,904791,40.399033,40.27986,23.605879 +Honeywell International Inc.,HON,10/21/97,40.04152,40.04152,1057617,41.471573,41.471573,24.304274 +Honeywell International Inc.,HON,10/22/97,36.704727,40.756546,10417262,40.756546,38.373123,22.488447 +Honeywell International Inc.,HON,10/23/97,37.419754,38.13478,3458155,38.611465,37.538925,21.999563 +Honeywell International Inc.,HON,10/24/97,36.466385,38.611465,2531023,38.611465,36.704727,21.510689 +Honeywell International Inc.,HON,10/27/97,32.05705,35.751358,2209112,36.466385,32.05705,18.786936 +Honeywell International Inc.,HON,10/28/97,30.15031,30.388655,6269657,35.9897,35.274673,20.672611 +Honeywell International Inc.,HON,10/29/97,34.202133,35.274673,2636438,35.5726,34.79799,20.393255 +Honeywell International Inc.,HON,10/30/97,33.904205,34.559647,1454525,35.393845,34.023376,19.939285 +Honeywell International Inc.,HON,10/31/97,34.08296,34.50006,1968806,35.513016,34.321304,20.113886 +Honeywell International Inc.,HON,11/3/97,34.38089,34.79799,1763744,35.215088,34.38089,20.14881 +Honeywell International Inc.,HON,11/4/97,33.904205,34.678818,1954436,35.751358,35.095917,20.567844 +Honeywell International Inc.,HON,11/5/97,34.50006,35.095917,1636302,35.87053,34.91716,20.46309 +Honeywell International Inc.,HON,11/6/97,34.38089,34.79799,1767206,35.9897,35.33426,20.707523 +Honeywell International Inc.,HON,11/7/97,33.904205,34.38089,1529837,35.155502,33.96379,19.90437 +Honeywell International Inc.,HON,11/10/97,33.904205,34.440475,1560780,34.79799,34.08296,19.974207 +Honeywell International Inc.,HON,11/11/97,33.96379,34.26172,771789,34.440475,34.26172,20.078974 +Honeywell International Inc.,HON,11/12/97,33.18918,33.904205,1266560,33.96379,33.24876,19.485332 +Honeywell International Inc.,HON,11/13/97,32.89125,33.72545,1622666,33.84462,33.487106,19.625008 +Honeywell International Inc.,HON,11/14/97,33.36793,33.84462,1548088,34.440475,34.321304,20.113886 +Honeywell International Inc.,HON,11/17/97,33.66586,35.095917,2587140,35.155502,34.08296,19.974207 +Honeywell International Inc.,HON,11/18/97,34.023376,34.023376,1641756,34.79799,34.38089,20.222345 +Honeywell International Inc.,HON,11/19/97,34.202133,34.202133,1703642,35.930115,35.632187,20.95835 +Honeywell International Inc.,HON,11/20/97,35.5726,35.5726,1530676,36.704727,36.10887,21.238718 +Honeywell International Inc.,HON,11/21/97,35.632187,36.28763,1403233,36.64514,35.9897,21.168625 +Honeywell International Inc.,HON,11/24/97,34.91716,35.155502,1641651,35.632187,34.976746,20.572823 +Honeywell International Inc.,HON,11/25/97,34.857574,35.215088,2055342,35.45343,34.91716,20.537775 +Honeywell International Inc.,HON,11/26/97,34.91716,34.91716,1542214,35.632187,35.513016,20.88825 +Honeywell International Inc.,HON,11/28/97,35.393845,35.632187,359986,35.930115,35.393845,20.81815 +Honeywell International Inc.,HON,12/1/97,35.5726,35.930115,1558053,37.419754,37.18141,21.869564 +Honeywell International Inc.,HON,12/2/97,36.466385,36.585556,1429351,37.777267,37.18141,21.869564 +Honeywell International Inc.,HON,12/3/97,36.52597,37.18141,1456203,37.538925,36.883484,21.69433 +Honeywell International Inc.,HON,12/4/97,35.393845,35.393845,1284706,37.240997,36.883484,21.69433 +Honeywell International Inc.,HON,12/5/97,36.52597,36.704727,1122335,38.075195,37.71768,22.184996 +Honeywell International Inc.,HON,12/8/97,36.883484,38.253952,1745388,38.55188,36.94307,21.729385 +Honeywell International Inc.,HON,12/9/97,36.28763,36.585556,1437638,37.300583,36.883484,21.69433 +Honeywell International Inc.,HON,12/10/97,34.91716,36.228043,2363826,36.52597,35.87053,21.098532 +Honeywell International Inc.,HON,12/11/97,34.440475,35.155502,2202714,35.632187,34.559647,20.327486 +Honeywell International Inc.,HON,12/12/97,34.38089,34.678818,1577353,35.274673,34.857574,20.502728 +Honeywell International Inc.,HON,12/15/97,34.023376,35.095917,2356904,35.095917,34.321304,20.187304 +Honeywell International Inc.,HON,12/16/97,34.678818,34.79799,1808533,35.33426,35.215088,20.713015 +Honeywell International Inc.,HON,12/17/97,34.738403,35.513016,1665356,35.691772,34.976746,20.572823 +Honeywell International Inc.,HON,12/18/97,34.38089,34.976746,1118664,35.155502,34.619232,20.362534 +Honeywell International Inc.,HON,12/19/97,33.01042,34.08296,2374315,34.202133,33.72545,19.836813 +Honeywell International Inc.,HON,12/22/97,33.36793,33.96379,2168519,34.26172,34.08296,20.047106 +Honeywell International Inc.,HON,12/23/97,33.72545,33.96379,953460,34.202133,33.84462,19.90692 +Honeywell International Inc.,HON,12/24/97,33.84462,33.84462,1035170,34.559647,34.08296,20.047106 +Honeywell International Inc.,HON,12/26/97,34.08296,34.08296,887589,34.619232,34.142548,20.082155 +Honeywell International Inc.,HON,12/29/97,35.632187,35.751358,1782730,36.585556,36.466385,21.449003 +Honeywell International Inc.,HON,12/30/97,36.28763,36.585556,1445924,36.883484,36.764313,21.62425 +Honeywell International Inc.,HON,12/31/97,36.585556,36.764313,1315754,37.59851,37.002655,21.764427 +Honeywell International Inc.,HON,1/2/98,37.06224,37.06224,1011360,37.658096,37.658096,22.14994 +Honeywell International Inc.,HON,1/5/98,37.18141,38.13478,1524068,38.13478,37.18141,21.869564 +Honeywell International Inc.,HON,1/6/98,37.06224,37.300583,1330649,37.419754,37.36017,21.97471 +Honeywell International Inc.,HON,1/7/98,36.94307,37.18141,1914158,37.538925,37.18141,21.869564 +Honeywell International Inc.,HON,1/8/98,36.10887,37.06224,1497006,37.121826,36.704727,21.589191 +Honeywell International Inc.,HON,1/9/98,35.03633,36.704727,1517984,37.18141,35.45343,20.853199 +Honeywell International Inc.,HON,1/12/98,33.24876,33.36793,2143135,35.215088,34.559647,20.327486 +Honeywell International Inc.,HON,1/13/98,34.559647,35.03633,1431974,35.274673,35.03633,20.607874 +Honeywell International Inc.,HON,1/14/98,35.095917,35.513016,1136495,36.168457,36.10887,21.238718 +Honeywell International Inc.,HON,1/15/98,34.79799,36.10887,1654343,36.10887,34.91716,20.537775 +Honeywell International Inc.,HON,1/16/98,34.619232,35.03633,1724830,35.393845,34.619232,20.362534 +Honeywell International Inc.,HON,1/20/98,33.01042,34.321304,4055615,34.38089,34.023376,20.01206 +Honeywell International Inc.,HON,1/21/98,33.84462,34.023376,1758500,35.095917,34.619232,20.362534 +Honeywell International Inc.,HON,1/22/98,34.440475,34.619232,1050485,35.274673,35.095917,20.64291 +Honeywell International Inc.,HON,1/23/98,34.142548,35.03633,1072092,35.393845,34.79799,20.46768 +Honeywell International Inc.,HON,1/26/98,34.440475,34.79799,1083001,35.513016,35.393845,20.81815 +Honeywell International Inc.,HON,1/27/98,35.03633,35.393845,1514838,35.691772,35.095917,20.64291 +Honeywell International Inc.,HON,1/28/98,35.632187,35.632187,2077159,37.59851,37.47934,22.044806 +Honeywell International Inc.,HON,1/29/98,37.300583,37.89644,1901361,38.313538,37.71768,22.184996 +Honeywell International Inc.,HON,1/30/98,37.121826,37.658096,1581339,38.194366,37.121826,21.834515 +Honeywell International Inc.,HON,2/2/98,38.194366,38.611465,1422429,38.909393,38.611465,22.710714 +Honeywell International Inc.,HON,2/3/98,38.313538,38.373123,906889,38.790222,38.67105,22.745762 +Honeywell International Inc.,HON,2/4/98,38.01561,38.373123,1247995,39.20732,38.96898,22.920996 +Honeywell International Inc.,HON,2/5/98,38.43271,38.849808,1214115,39.20732,39.08815,22.991098 +Honeywell International Inc.,HON,2/6/98,38.849808,38.909393,1272539,39.445663,39.326492,23.131285 +Honeywell International Inc.,HON,2/9/98,39.08815,39.326492,918322,39.445663,39.266907,23.096233 +Honeywell International Inc.,HON,2/10/98,39.266907,39.50525,2133381,41.054474,40.875717,24.042511 +Honeywell International Inc.,HON,2/11/98,40.04152,40.637375,1684971,40.756546,40.220276,23.656996 +Honeywell International Inc.,HON,2/12/98,39.564835,39.862762,934790,40.637375,40.04152,23.551851 +Honeywell International Inc.,HON,2/13/98,39.20732,39.20732,1090343,40.518204,40.45862,23.79718 +Honeywell International Inc.,HON,2/17/98,39.922348,40.57779,3860413,40.756546,40.16069,23.621952 +Honeywell International Inc.,HON,2/18/98,40.04152,40.27986,858744,40.57779,40.399033,23.847055 +Honeywell International Inc.,HON,2/19/98,39.922348,40.339447,844059,40.399033,40.220276,23.741535 +Honeywell International Inc.,HON,2/20/98,39.684006,40.220276,1428617,40.220276,40.16069,23.70637 +Honeywell International Inc.,HON,2/23/98,39.862762,40.339447,664171,40.399033,40.101105,23.671185 +Honeywell International Inc.,HON,2/24/98,39.08815,40.101105,2874751,40.101105,39.50525,23.31946 +Honeywell International Inc.,HON,2/25/98,39.684006,39.981934,1369144,40.637375,40.16069,23.70637 +Honeywell International Inc.,HON,2/26/98,39.564835,39.803177,1408268,40.935303,40.81613,24.093256 +Honeywell International Inc.,HON,2/27/98,40.220276,40.81613,1705530,40.99489,40.57779,23.952564 +Honeywell International Inc.,HON,3/2/98,40.04152,40.101105,849094,40.875717,40.399033,23.847055 +Honeywell International Inc.,HON,3/3/98,39.803177,40.16069,1246526,40.45862,40.399033,23.847055 +Honeywell International Inc.,HON,3/4/98,39.803177,40.04152,630920,40.45862,40.220276,23.741535 +Honeywell International Inc.,HON,3/5/98,39.326492,39.74359,933007,40.101105,39.564835,23.354631 +Honeywell International Inc.,HON,3/6/98,39.564835,39.803177,1370088,40.04152,39.74359,23.460138 +Honeywell International Inc.,HON,3/9/98,39.684006,39.862762,812801,40.220276,40.16069,23.70637 +Honeywell International Inc.,HON,3/10/98,40.16069,40.220276,628088,40.57779,40.220276,23.741535 +Honeywell International Inc.,HON,3/11/98,39.862762,40.16069,937936,40.339447,40.16069,23.70637 +Honeywell International Inc.,HON,3/12/98,39.147736,39.803177,1392954,39.922348,39.684006,23.424978 +Honeywell International Inc.,HON,3/13/98,38.611465,39.981934,1372395,40.04152,38.730637,22.862223 +Honeywell International Inc.,HON,3/16/98,38.55188,39.08815,1800351,39.326492,39.147736,23.108421 +Honeywell International Inc.,HON,3/17/98,38.43271,38.611465,1588471,40.04152,39.684006,23.424978 +Honeywell International Inc.,HON,3/18/98,39.564835,39.564835,1086252,40.399033,40.101105,23.671185 +Honeywell International Inc.,HON,3/19/98,39.684006,39.862762,850877,40.399033,40.27986,23.776705 +Honeywell International Inc.,HON,3/20/98,40.27986,40.69696,1478860,40.69696,40.399033,23.847055 +Honeywell International Inc.,HON,3/23/98,39.684006,40.339447,857170,40.81613,40.27986,23.776705 +Honeywell International Inc.,HON,3/24/98,40.339447,40.518204,744622,41.054474,40.875717,24.128431 +Honeywell International Inc.,HON,3/25/98,40.518204,41.471573,1710145,41.7695,40.81613,24.093256 +Honeywell International Inc.,HON,3/26/98,39.922348,40.04152,1570849,40.57779,40.220276,23.741535 +Honeywell International Inc.,HON,3/27/98,39.862762,40.27986,1524173,40.57779,40.16069,23.70637 +Honeywell International Inc.,HON,3/30/98,39.50525,39.922348,867240,40.27986,39.564835,23.354631 +Honeywell International Inc.,HON,3/31/98,39.862762,40.04152,1728711,40.99489,40.04152,23.636023 +Honeywell International Inc.,HON,4/1/98,39.326492,40.04152,1938283,40.45862,40.45862,23.88223 +Honeywell International Inc.,HON,4/2/98,40.101105,40.399033,2097298,42.603703,42.127014,24.867056 +Honeywell International Inc.,HON,4/3/98,41.948257,42.782455,2510254,43.31873,42.663284,25.183605 +Honeywell International Inc.,HON,4/6/98,42.484528,43.0208,1814092,43.497486,43.259144,25.535326 +Honeywell International Inc.,HON,4/7/98,43.259144,43.31873,2894366,43.914585,43.73583,25.816715 +Honeywell International Inc.,HON,4/8/98,42.722874,43.73583,1831399,44.51044,43.31873,25.570515 +Honeywell International Inc.,HON,4/9/98,42.961212,43.4379,976536,44.152927,43.19956,25.500156 +Honeywell International Inc.,HON,4/13/98,42.484528,43.259144,1015241,44.09334,43.73583,25.816715 +Honeywell International Inc.,HON,4/14/98,44.331684,44.51044,1711089,45.04671,44.92754,26.52018 +Honeywell International Inc.,HON,4/15/98,43.676243,44.80837,1716543,44.80837,44.331684,26.168451 +Honeywell International Inc.,HON,4/16/98,43.914585,44.033756,1590884,44.450855,43.914585,25.922235 +Honeywell International Inc.,HON,4/17/98,43.4379,43.914585,784271,44.748783,44.2721,26.133265 +Honeywell International Inc.,HON,4/20/98,43.37831,44.331684,1235617,44.331684,43.55707,25.711195 +Honeywell International Inc.,HON,4/21/98,42.90163,43.497486,1976149,44.748783,44.748783,26.414658 +Honeywell International Inc.,HON,4/22/98,43.676243,44.748783,1488929,45.34464,43.855,25.887068 +Honeywell International Inc.,HON,4/23/98,42.90163,43.497486,1521026,44.033756,43.31873,25.570515 +Honeywell International Inc.,HON,4/24/98,42.06743,43.19956,1407114,43.31873,42.1866,24.902239 +Honeywell International Inc.,HON,4/27/98,40.399033,40.99489,1729760,41.709915,41.173645,24.304295 +Honeywell International Inc.,HON,4/28/98,40.04152,41.471573,1748430,41.471573,40.756546,24.058077 +Honeywell International Inc.,HON,4/29/98,40.81613,40.935303,1654343,41.709915,41.3524,24.409815 +Honeywell International Inc.,HON,4/30/98,41.471573,41.471573,1688328,42.782455,41.7695,24.656042 +Honeywell International Inc.,HON,5/1/98,41.471573,41.7695,1544732,42.007847,42.007847,24.796711 +Honeywell International Inc.,HON,5/4/98,42.1866,42.305775,1143943,43.139973,42.544113,25.113255 +Honeywell International Inc.,HON,5/5/98,42.127014,42.663284,1625603,42.961212,42.1866,24.902239 +Honeywell International Inc.,HON,5/6/98,41.7695,42.246185,1274637,42.842045,42.06743,24.831886 +Honeywell International Inc.,HON,5/7/98,41.948257,42.603703,968355,42.603703,42.06743,24.831886 +Honeywell International Inc.,HON,5/8/98,41.709915,41.88867,1132614,42.365356,41.88867,24.726357 +Honeywell International Inc.,HON,5/11/98,41.53116,42.127014,581621,42.305775,41.590748,24.550507 +Honeywell International Inc.,HON,5/12/98,41.411987,41.88867,779446,42.007847,42.007847,24.796711 +Honeywell International Inc.,HON,5/13/98,41.53116,42.246185,1523544,42.782455,42.365356,25.007755 +Honeywell International Inc.,HON,5/14/98,41.471573,41.948257,742734,42.1866,41.65033,24.585663 +Honeywell International Inc.,HON,5/15/98,40.935303,41.53116,1542109,41.829086,41.11406,24.269117 +Honeywell International Inc.,HON,5/18/98,40.339447,40.518204,1094958,40.875717,40.637375,24.071468 +Honeywell International Inc.,HON,5/19/98,40.101105,40.69696,1272224,41.054474,40.935303,24.247957 +Honeywell International Inc.,HON,5/20/98,41.11406,41.948257,1260372,42.127014,42.06743,24.918552 +Honeywell International Inc.,HON,5/21/98,40.81613,42.1866,1444141,42.1866,41.65033,24.671492 +Honeywell International Inc.,HON,5/22/98,40.45862,41.65033,1003493,41.65033,40.69696,24.106756 +Honeywell International Inc.,HON,5/26/98,39.803177,40.935303,1197332,41.3524,39.803177,23.577332 +Honeywell International Inc.,HON,5/27/98,37.777267,39.028564,2332149,39.564835,38.373123,22.730232 +Honeywell International Inc.,HON,5/28/98,38.43271,38.730637,1573472,39.62442,39.20732,23.224371 +Honeywell International Inc.,HON,5/29/98,40.518204,40.637375,2238481,41.53116,40.756546,24.142069 +Honeywell International Inc.,HON,6/1/98,40.756546,40.756546,2302045,42.365356,41.65033,24.671492 +Honeywell International Inc.,HON,6/2/98,41.3524,42.424946,1845140,42.424946,41.590748,24.6362 +Honeywell International Inc.,HON,6/3/98,40.637375,41.65033,1165235,41.948257,40.637375,24.071468 +Honeywell International Inc.,HON,6/4/98,39.803177,40.518204,1360962,41.054474,40.220276,23.82441 +Honeywell International Inc.,HON,6/5/98,40.101105,40.45862,651898,41.53116,41.53116,24.600897 +Honeywell International Inc.,HON,6/8/98,41.054474,41.471573,901120,42.06743,41.471573,24.565603 +Honeywell International Inc.,HON,6/9/98,41.11406,41.829086,918951,41.829086,41.3524,24.495012 +Honeywell International Inc.,HON,6/10/98,40.81613,41.709915,1210863,42.007847,40.99489,24.283241 +Honeywell International Inc.,HON,6/11/98,39.684006,40.99489,1424421,41.292816,40.04152,23.718506 +Honeywell International Inc.,HON,6/12/98,39.326492,40.04152,841122,40.45862,40.220276,23.82441 +Honeywell International Inc.,HON,6/15/98,38.849808,39.981934,1215059,40.518204,39.147736,23.18909 +Honeywell International Inc.,HON,6/16/98,38.13478,39.147736,2192224,39.386078,38.611465,22.87143 +Honeywell International Inc.,HON,6/17/98,38.730637,38.730637,1553857,40.04152,39.684006,23.506739 +Honeywell International Inc.,HON,6/18/98,39.266907,39.326492,942866,40.637375,40.57779,24.036177 +Honeywell International Inc.,HON,6/19/98,40.04152,42.305775,3532313,42.365356,40.27986,23.859697 +Honeywell International Inc.,HON,6/22/98,39.74359,40.16069,836297,41.11406,40.16069,23.789104 +Honeywell International Inc.,HON,6/23/98,40.220276,40.220276,972970,41.054474,40.756546,24.142069 +Honeywell International Inc.,HON,6/24/98,40.45862,40.518204,790984,41.709915,41.53116,24.600897 +Honeywell International Inc.,HON,6/25/98,41.054474,41.7695,1009892,41.88867,41.471573,24.565603 +Honeywell International Inc.,HON,6/26/98,41.173645,41.590748,837451,42.127014,41.829086,24.777372 +Honeywell International Inc.,HON,6/29/98,40.69696,42.365356,1043981,42.544113,41.53116,24.600897 +Honeywell International Inc.,HON,6/30/98,40.99489,41.411987,1382150,42.544113,42.305775,25.05975 +Honeywell International Inc.,HON,7/1/98,41.471573,42.544113,1591198,42.663284,41.709915,24.706787 +Honeywell International Inc.,HON,7/2/98,41.471573,41.471573,1223135,42.365356,42.246185,25.02445 +Honeywell International Inc.,HON,7/6/98,42.06743,42.305775,1141845,42.782455,42.305775,25.05975 +Honeywell International Inc.,HON,7/7/98,42.246185,42.544113,1645847,43.080383,42.663284,25.271519 +Honeywell International Inc.,HON,7/8/98,42.305775,42.544113,1396835,43.0208,42.842045,25.377386 +Honeywell International Inc.,HON,7/9/98,42.06743,42.90163,1581024,42.961212,42.246185,25.02445 +Honeywell International Inc.,HON,7/10/98,41.53116,42.365356,1220408,42.544113,41.829086,24.777372 +Honeywell International Inc.,HON,7/13/98,40.99489,41.709915,1557319,41.7695,41.11406,24.353828 +Honeywell International Inc.,HON,7/14/98,41.173645,41.173645,2445851,42.544113,41.948257,24.847967 +Honeywell International Inc.,HON,7/15/98,41.7695,42.06743,2471864,43.616657,43.259144,25.62447 +Honeywell International Inc.,HON,7/16/98,42.782455,43.4379,1417394,43.55707,43.37831,25.695051 +Honeywell International Inc.,HON,7/17/98,43.497486,43.73583,1705739,43.855,43.616657,25.836245 +Honeywell International Inc.,HON,7/20/98,43.0208,43.37831,890840,44.09334,43.73583,25.90682 +Honeywell International Inc.,HON,7/21/98,43.55707,43.855,999088,44.09334,43.795414,25.942133 +Honeywell International Inc.,HON,7/22/98,43.259144,43.795414,1796890,44.51044,44.450855,26.330381 +Honeywell International Inc.,HON,7/23/98,42.961212,43.73583,1680985,44.09334,43.4379,25.730362 +Honeywell International Inc.,HON,7/24/98,41.829086,43.497486,1234254,43.497486,42.842045,25.377386 +Honeywell International Inc.,HON,7/27/98,41.709915,42.544113,1018703,43.855,43.497486,25.765642 +Honeywell International Inc.,HON,7/28/98,42.127014,43.139973,1106706,43.497486,43.19956,25.589178 +Honeywell International Inc.,HON,7/29/98,42.424946,43.080383,1030031,43.259144,43.19956,25.589178 +Honeywell International Inc.,HON,7/30/98,42.90163,43.19956,697421,43.795414,43.31873,25.659775 +Honeywell International Inc.,HON,7/31/98,40.81613,42.961212,1192088,43.0208,41.471573,24.565603 +Honeywell International Inc.,HON,8/3/98,40.339447,41.65033,1049855,42.007847,41.53116,24.600897 +Honeywell International Inc.,HON,8/4/98,38.13478,41.590748,1318272,41.88867,38.13478,22.58907 +Honeywell International Inc.,HON,8/5/98,34.202133,37.18141,10788576,37.18141,35.274673,20.894876 +Honeywell International Inc.,HON,8/6/98,34.50006,34.79799,5946697,35.513016,35.155502,20.824291 +Honeywell International Inc.,HON,8/7/98,34.79799,35.215088,3612240,35.5726,35.393845,20.965479 +Honeywell International Inc.,HON,8/10/98,34.559647,35.513016,3248268,35.9897,34.559647,20.471336 +Honeywell International Inc.,HON,8/11/98,33.36793,34.26172,1849860,34.50006,33.785034,20.012491 +Honeywell International Inc.,HON,8/12/98,34.142548,34.678818,3303965,34.678818,34.440475,20.40075 +Honeywell International Inc.,HON,8/13/98,34.440475,34.440475,2242572,35.274673,35.155502,20.824291 +Honeywell International Inc.,HON,8/14/98,34.857574,35.33426,1991463,35.632187,35.33426,20.930174 +Honeywell International Inc.,HON,8/17/98,34.738403,35.03633,1755248,36.585556,36.585556,21.671389 +Honeywell International Inc.,HON,8/18/98,36.10887,36.168457,1402080,36.8239,36.704727,21.827293 +Honeywell International Inc.,HON,8/19/98,36.585556,36.585556,1401345,37.240997,36.94307,21.96903 +Honeywell International Inc.,HON,8/20/98,36.347214,36.704727,2083138,37.300583,37.300583,22.181633 +Honeywell International Inc.,HON,8/21/98,34.678818,36.4068,1729655,36.64514,35.691772,21.224922 +Honeywell International Inc.,HON,8/24/98,33.30835,34.79799,2793251,35.095917,33.36793,19.842983 +Honeywell International Inc.,HON,8/25/98,31.93788,34.08296,6190779,34.619232,34.38089,20.445368 +Honeywell International Inc.,HON,8/26/98,33.129593,33.129593,3341412,34.91716,34.678818,20.622538 +Honeywell International Inc.,HON,8/27/98,33.54669,34.202133,2719093,34.619232,34.321304,20.409935 +Honeywell International Inc.,HON,8/28/98,33.54669,33.84462,2398440,34.79799,34.321304,20.409935 +Honeywell International Inc.,HON,8/31/98,32.712494,34.08296,2641893,34.678818,32.712494,19.453224 +Honeywell International Inc.,HON,9/1/98,32.354977,32.712494,2515604,34.619232,33.54669,19.9493 +Honeywell International Inc.,HON,9/2/98,32.414562,33.129593,1775387,33.42752,32.712494,19.453224 +Honeywell International Inc.,HON,9/3/98,31.103682,32.474148,1954646,32.474148,31.461193,18.70911 +Honeywell International Inc.,HON,9/4/98,31.103682,31.93788,1615743,33.070004,32.414562,19.276058 +Honeywell International Inc.,HON,9/8/98,32.712494,33.129593,2813285,33.785034,33.785034,20.091026 +Honeywell International Inc.,HON,9/9/98,33.487106,33.785034,880351,34.50006,33.84462,20.126465 +Honeywell International Inc.,HON,9/10/98,31.52078,33.129593,1385507,33.18918,31.878292,18.957138 +Honeywell International Inc.,HON,9/11/98,31.461193,31.699537,1816924,32.235806,31.997465,19.028013 +Honeywell International Inc.,HON,9/14/98,32.89125,33.01042,1785247,34.79799,34.321304,20.409935 +Honeywell International Inc.,HON,9/15/98,33.36793,34.08296,1078700,34.91716,34.79799,20.693409 +Honeywell International Inc.,HON,9/16/98,33.84462,34.559647,1508754,34.976746,34.976746,20.799719 +Honeywell International Inc.,HON,9/17/98,33.66586,34.08296,1250092,34.738403,34.38089,20.445368 +Honeywell International Inc.,HON,9/18/98,33.54669,34.79799,1454106,34.79799,34.08296,20.268204 +Honeywell International Inc.,HON,9/21/98,32.414562,32.652905,966677,34.79799,34.08296,20.268204 +Honeywell International Inc.,HON,9/22/98,33.18918,34.678818,1021010,34.678818,33.66586,20.020168 +Honeywell International Inc.,HON,9/23/98,33.66586,33.904205,2133276,35.095917,34.79799,20.693409 +Honeywell International Inc.,HON,9/24/98,33.487106,34.202133,1164711,34.50006,33.904205,20.161901 +Honeywell International Inc.,HON,9/25/98,33.070004,33.30835,694589,34.559647,33.84462,20.126465 +Honeywell International Inc.,HON,9/28/98,33.36793,34.142548,1262050,34.321304,33.606277,19.984737 +Honeywell International Inc.,HON,9/29/98,33.84462,34.08296,1262994,34.976746,34.38089,20.445368 +Honeywell International Inc.,HON,9/30/98,33.487106,33.96379,1512215,34.321304,33.72545,20.055593 +Honeywell International Inc.,HON,10/1/98,31.52078,32.772076,2149114,33.96379,32.354977,19.24062 +Honeywell International Inc.,HON,10/2/98,31.93788,32.83166,1647735,33.24876,32.652905,19.417791 +Honeywell International Inc.,HON,10/5/98,32.17622,32.89125,909930,33.606277,33.487106,19.913862 +Honeywell International Inc.,HON,10/6/98,33.36793,33.606277,1273903,34.321304,33.606277,19.984737 +Honeywell International Inc.,HON,10/7/98,32.414562,33.606277,2276976,33.72545,33.070004,19.665829 +Honeywell International Inc.,HON,10/8/98,31.699537,32.235806,1244533,33.36793,32.89125,19.559528 +Honeywell International Inc.,HON,10/9/98,32.772076,33.36793,1246002,34.321304,34.321304,20.409935 +Honeywell International Inc.,HON,10/12/98,34.142548,34.26172,933846,35.03633,34.79799,20.693409 +Honeywell International Inc.,HON,10/13/98,34.38089,34.91716,730776,35.87053,35.5726,21.154047 +Honeywell International Inc.,HON,10/14/98,34.559647,35.155502,928601,35.155502,34.738403,20.657974 +Honeywell International Inc.,HON,10/15/98,34.321304,34.619232,1361592,35.632187,35.393845,21.047747 +Honeywell International Inc.,HON,10/16/98,35.513016,36.347214,1554696,36.764313,36.228043,21.54382 +Honeywell International Inc.,HON,10/19/98,36.10887,36.228043,698994,37.59851,37.240997,22.146194 +Honeywell International Inc.,HON,10/20/98,36.8239,37.240997,1271490,38.373123,37.240997,22.146194 +Honeywell International Inc.,HON,10/21/98,36.347214,37.300583,733294,37.300583,36.64514,21.791862 +Honeywell International Inc.,HON,10/22/98,35.5726,36.28763,992585,36.883484,36.764313,21.862743 +Honeywell International Inc.,HON,10/23/98,35.751358,36.52597,655465,36.52597,35.810944,21.295795 +Honeywell International Inc.,HON,10/26/98,35.632187,36.168457,962166,36.228043,35.751358,21.260353 +Honeywell International Inc.,HON,10/27/98,35.095917,36.168457,744203,36.168457,35.215088,20.941442 +Honeywell International Inc.,HON,10/28/98,35.03633,35.274673,821612,36.168457,35.393845,21.047747 +Honeywell International Inc.,HON,10/29/98,34.559647,35.155502,1095483,35.215088,34.857574,20.728848 +Honeywell International Inc.,HON,10/30/98,35.215088,35.274673,1263623,37.121826,37.121826,22.075329 +Honeywell International Inc.,HON,11/2/98,37.538925,37.777267,2054188,39.564835,38.075195,22.64227 +Honeywell International Inc.,HON,11/3/98,38.13478,38.13478,979893,39.20732,39.20732,23.31551 +Honeywell International Inc.,HON,11/4/98,38.96898,39.62442,1376696,39.922348,39.20732,23.31551 +Honeywell International Inc.,HON,11/5/98,38.849808,39.20732,654311,39.803177,39.564835,23.528114 +Honeywell International Inc.,HON,11/6/98,39.147736,39.326492,1410786,40.935303,40.518204,24.095058 +Honeywell International Inc.,HON,11/9/98,39.326492,40.518204,961956,40.518204,39.50525,23.492702 +Honeywell International Inc.,HON,11/10/98,39.028564,39.266907,1051534,39.803177,39.147736,23.28009 +Honeywell International Inc.,HON,11/11/98,39.08815,39.08815,1102930,40.101105,39.684006,23.598982 +Honeywell International Inc.,HON,11/12/98,38.849808,39.50525,1383619,39.981934,39.08815,23.244658 +Honeywell International Inc.,HON,11/13/98,38.313538,39.08815,1879544,39.326492,39.08815,23.244658 +Honeywell International Inc.,HON,11/16/98,38.909393,38.96898,1303167,40.45862,40.339447,23.988758 +Honeywell International Inc.,HON,11/17/98,39.922348,40.339447,1418862,40.99489,40.518204,24.095058 +Honeywell International Inc.,HON,11/18/98,40.04152,40.45862,725637,40.935303,40.45862,24.144854 +Honeywell International Inc.,HON,11/19/98,39.266907,40.756546,864932,40.756546,39.266907,23.433666 +Honeywell International Inc.,HON,11/20/98,39.386078,40.04152,852240,40.04152,39.862762,23.789257 +Honeywell International Inc.,HON,11/23/98,39.20732,41.23323,2467878,41.590748,40.81613,24.358212 +Honeywell International Inc.,HON,11/24/98,41.3524,41.7695,2763671,42.603703,42.603703,25.425 +Honeywell International Inc.,HON,11/25/98,42.365356,42.603703,1352886,42.842045,42.544113,25.389431 +Honeywell International Inc.,HON,11/27/98,42.603703,42.782455,639521,42.90163,42.722874,25.496117 +Honeywell International Inc.,HON,11/30/98,41.88867,42.424946,1447497,42.484528,41.948257,25.033827 +Honeywell International Inc.,HON,12/1/98,41.23323,41.471573,2423824,42.127014,41.948257,25.033827 +Honeywell International Inc.,HON,12/2/98,39.922348,41.23323,2447844,41.292816,40.27986,24.038166 +Honeywell International Inc.,HON,12/3/98,40.101105,40.69696,2324807,41.292816,40.81613,24.358212 +Honeywell International Inc.,HON,12/4/98,41.23323,41.292816,1138698,42.007847,41.7695,24.927162 +Honeywell International Inc.,HON,12/7/98,41.3524,41.88867,1147824,42.544113,42.544113,25.389431 +Honeywell International Inc.,HON,12/8/98,41.65033,42.06743,1389283,42.484528,41.829086,24.96271 +Honeywell International Inc.,HON,12/9/98,41.23323,41.88867,1087092,42.007847,41.829086,24.96271 +Honeywell International Inc.,HON,12/10/98,40.57779,41.3524,1517355,41.471573,40.57779,24.21597 +Honeywell International Inc.,HON,12/11/98,38.96898,40.69696,1360228,40.69696,39.266907,23.433666 +Honeywell International Inc.,HON,12/14/98,38.313538,38.611465,1751577,39.20732,38.55188,23.006958 +Honeywell International Inc.,HON,12/15/98,38.373123,38.849808,979788,40.04152,40.04152,23.895927 +Honeywell International Inc.,HON,12/16/98,39.50525,40.04152,1107755,40.518204,39.862762,23.789257 +Honeywell International Inc.,HON,12/17/98,39.50525,39.50525,817417,41.53116,41.292816,24.642685 +Honeywell International Inc.,HON,12/18/98,40.69696,41.292816,1509173,41.65033,41.11406,24.535997 +Honeywell International Inc.,HON,12/21/98,40.518204,40.81613,1136286,41.590748,40.518204,24.180405 +Honeywell International Inc.,HON,12/22/98,40.101105,40.339447,911819,40.756546,40.57779,24.21597 +Honeywell International Inc.,HON,12/23/98,40.57779,40.935303,753853,41.88867,41.590748,24.82048 +Honeywell International Inc.,HON,12/24/98,41.11406,41.709915,476520,41.709915,41.292816,24.642685 +Honeywell International Inc.,HON,12/28/98,41.173645,41.292816,2205860,42.663284,42.127014,25.140514 +Honeywell International Inc.,HON,12/29/98,41.948257,42.06743,1093595,42.842045,42.603703,25.425 +Honeywell International Inc.,HON,12/30/98,42.424946,42.603703,1098944,43.0208,42.484528,25.35386 +Honeywell International Inc.,HON,12/31/98,42.127014,42.424946,1189046,42.603703,42.246185,25.211634 +Honeywell International Inc.,HON,1/4/99,41.292816,41.590748,1486937,42.424946,41.53116,24.784912 +Honeywell International Inc.,HON,1/5/99,40.875717,41.53116,1219464,41.88867,41.7695,24.927162 +Honeywell International Inc.,HON,1/6/99,41.88867,41.948257,1695775,42.722874,42.603703,25.425 +Honeywell International Inc.,HON,1/7/99,41.590748,41.709915,1584590,42.544113,42.1866,25.176075 +Honeywell International Inc.,HON,1/8/99,41.65033,42.365356,1632316,42.365356,42.127014,25.140514 +Honeywell International Inc.,HON,1/11/99,41.173645,41.948257,1032129,41.948257,41.471573,24.749367 +Honeywell International Inc.,HON,1/12/99,40.756546,41.3524,1364109,41.7695,40.81613,24.358212 +Honeywell International Inc.,HON,1/13/99,39.62442,40.27986,2113451,40.69696,39.803177,23.753693 +Honeywell International Inc.,HON,1/14/99,39.08815,39.803177,1616897,39.803177,39.08815,23.32699 +Honeywell International Inc.,HON,1/15/99,39.08815,39.922348,1833497,40.57779,40.57779,24.21597 +Honeywell International Inc.,HON,1/19/99,39.20732,40.16069,1415715,40.16069,39.62442,23.647017 +Honeywell International Inc.,HON,1/20/99,38.492294,39.803177,2964538,40.399033,39.028564,23.291422 +Honeywell International Inc.,HON,1/21/99,37.777267,38.96898,2838878,39.326492,37.89644,22.615791 +Honeywell International Inc.,HON,1/22/99,36.466385,37.658096,1627700,38.194366,37.777267,22.544682 +Honeywell International Inc.,HON,1/25/99,36.704727,37.658096,1517460,38.194366,37.71768,22.509108 +Honeywell International Inc.,HON,1/26/99,37.47934,37.71768,1106916,38.611465,38.194366,22.793598 +Honeywell International Inc.,HON,1/27/99,37.538925,38.194366,1346802,38.55188,37.658096,22.47356 +Honeywell International Inc.,HON,1/28/99,37.002655,37.777267,2287046,38.373123,37.36017,22.295757 +Honeywell International Inc.,HON,1/29/99,36.049286,37.36017,2564483,37.658096,37.18141,22.189085 +Honeywell International Inc.,HON,2/1/99,36.94307,36.94307,2162435,38.01561,37.300583,22.260202 +Honeywell International Inc.,HON,2/2/99,36.704727,37.121826,1536970,37.836853,37.658096,22.47356 +Honeywell International Inc.,HON,2/3/99,36.8239,37.300583,1933563,37.777267,37.419754,22.331324 +Honeywell International Inc.,HON,2/4/99,37.06224,37.89644,1729445,38.01561,37.777267,22.544682 +Honeywell International Inc.,HON,2/5/99,37.89644,37.89644,2277711,41.054474,41.054474,24.500439 +Honeywell International Inc.,HON,2/8/99,40.04152,40.57779,1858356,40.935303,40.81613,24.358212 +Honeywell International Inc.,HON,2/9/99,40.339447,40.756546,1887411,41.11406,40.637375,24.251534 +Honeywell International Inc.,HON,2/10/99,39.445663,40.518204,1827728,40.81613,40.756546,24.32266 +Honeywell International Inc.,HON,2/11/99,40.04152,40.637375,1316488,41.948257,41.709915,24.891602 +Honeywell International Inc.,HON,2/12/99,40.99489,41.829086,1660007,42.246185,40.99489,24.464886 +Honeywell International Inc.,HON,2/16/99,40.81613,41.411987,1102511,41.590748,41.23323,24.607119 +Honeywell International Inc.,HON,2/17/99,39.803177,40.45862,1074714,41.948257,39.803177,23.84743 +Honeywell International Inc.,HON,2/18/99,39.803177,40.04152,990697,41.173645,40.518204,24.27582 +Honeywell International Inc.,HON,2/19/99,39.981934,40.27986,1114783,41.411987,40.399033,24.204428 +Honeywell International Inc.,HON,2/22/99,40.27986,40.27986,1544627,41.3524,41.11406,24.63282 +Honeywell International Inc.,HON,2/23/99,40.101105,40.27986,1484104,40.756546,40.16069,24.061628 +Honeywell International Inc.,HON,2/24/99,39.62442,39.981934,1526900,41.65033,40.339447,24.168732 +Honeywell International Inc.,HON,2/25/99,39.266907,40.04152,1326034,40.875717,40.518204,24.27582 +Honeywell International Inc.,HON,2/26/99,39.326492,40.57779,1398304,41.23323,39.445663,23.633232 +Honeywell International Inc.,HON,3/1/99,38.67105,39.684006,872065,40.04152,39.981934,23.954546 +Honeywell International Inc.,HON,3/2/99,39.08815,39.981934,1167648,40.16069,39.684006,23.776028 +Honeywell International Inc.,HON,3/3/99,39.266907,39.74359,993948,40.339447,40.16069,24.061628 +Honeywell International Inc.,HON,3/4/99,40.518204,40.518204,1876922,41.709915,41.65033,24.95412 +Honeywell International Inc.,HON,3/5/99,41.709915,41.948257,2716995,42.842045,42.603703,25.525324 +Honeywell International Inc.,HON,3/8/99,42.603703,43.616657,3359872,43.914585,43.4379,26.025124 +Honeywell International Inc.,HON,3/9/99,42.603703,43.0208,2250229,43.55707,43.37831,25.989414 +Honeywell International Inc.,HON,3/10/99,42.782455,43.139973,1518509,43.55707,42.961212,25.739523 +Honeywell International Inc.,HON,3/11/99,42.544113,43.497486,2011707,43.55707,43.37831,25.989414 +Honeywell International Inc.,HON,3/12/99,43.259144,43.55707,1682349,43.795414,43.37831,25.989414 +Honeywell International Inc.,HON,3/15/99,43.4379,43.616657,1829406,44.331684,44.331684,26.560621 +Honeywell International Inc.,HON,3/16/99,43.37831,44.09334,1566444,44.689198,43.855,26.275013 +Honeywell International Inc.,HON,3/17/99,42.305775,43.497486,2039608,43.73583,42.365356,25.382534 +Honeywell International Inc.,HON,3/18/99,40.99489,40.99489,2555567,43.139973,42.782455,25.63242 +Honeywell International Inc.,HON,3/19/99,43.259144,43.855,1804022,44.033756,43.795414,26.239319 +Honeywell International Inc.,HON,3/22/99,42.961212,43.676243,1167124,44.09334,43.616657,26.132217 +Honeywell International Inc.,HON,3/23/99,42.663284,43.497486,833360,43.73583,42.90163,25.703821 +Honeywell International Inc.,HON,3/24/99,42.842045,42.842045,1542109,44.570026,44.51044,26.667717 +Honeywell International Inc.,HON,3/25/99,44.629612,44.748783,4223231,47.07262,45.761738,27.4174 +Honeywell International Inc.,HON,3/26/99,45.642567,45.761738,3364173,48.02599,48.02599,28.773994 +Honeywell International Inc.,HON,3/29/99,47.668476,47.72806,2305297,48.56226,48.383503,28.988182 +Honeywell International Inc.,HON,3/30/99,47.668476,47.90682,1850699,48.14516,47.847233,28.666893 +Honeywell International Inc.,HON,3/31/99,46.715107,48.085575,1711194,48.14516,46.893864,28.095701 +Honeywell International Inc.,HON,4/1/99,46.95345,46.95345,1305999,48.383503,47.90682,28.702585 +Honeywell International Inc.,HON,4/5/99,48.02599,48.621845,1889299,49.873142,49.75397,29.809286 +Honeywell International Inc.,HON,4/6/99,48.741016,49.694386,2040447,49.694386,49.038944,29.380896 +Honeywell International Inc.,HON,4/7/99,49.09853,49.277287,1309880,50.468998,50.468998,30.237698 +Honeywell International Inc.,HON,4/8/99,49.456043,50.468998,1545046,50.468998,50.17107,30.059189 +Honeywell International Inc.,HON,4/9/99,49.336872,49.813557,1805071,49.873142,49.6348,29.737886 +Honeywell International Inc.,HON,4/12/99,48.56226,48.919773,2311591,51.7203,50.647755,30.344788 +Honeywell International Inc.,HON,4/13/99,49.51563,50.0519,2256418,51.422367,50.58817,30.309092 +Honeywell International Inc.,HON,4/14/99,50.111485,50.409412,2838144,52.07781,50.82651,30.451878 +Honeywell International Inc.,HON,4/15/99,51.36278,51.481953,4823733,53.805794,53.507866,32.05837 +Honeywell International Inc.,HON,4/16/99,53.090767,54.81875,3795485,55.235847,53.86538,32.272583 +Honeywell International Inc.,HON,4/19/99,53.805794,53.86538,2924050,56.367973,54.28248,32.522476 +Honeywell International Inc.,HON,4/20/99,52.07781,53.86538,3447561,53.924965,52.554497,31.487173 +Honeywell International Inc.,HON,4/21/99,52.316154,53.150352,1640812,53.627037,52.673664,31.558575 +Honeywell International Inc.,HON,4/22/99,53.209938,53.627037,2068977,54.52082,53.86538,32.272583 +Honeywell International Inc.,HON,4/23/99,52.91201,52.91201,1707103,54.28248,53.209938,31.879862 +Honeywell International Inc.,HON,4/26/99,52.494907,53.388695,910350,53.686623,53.388695,31.986963 +Honeywell International Inc.,HON,4/27/99,52.554497,54.10372,2995900,54.52082,53.388695,31.986963 +Honeywell International Inc.,HON,4/28/99,53.507866,53.507866,3330503,56.6659,56.308388,33.73626 +Honeywell International Inc.,HON,4/29/99,55.712532,56.248802,2478263,57.559685,57.440514,34.414562 +Honeywell International Inc.,HON,4/30/99,55.772118,57.440514,2170197,58.15554,56.01046,33.55776 +Honeywell International Inc.,HON,5/3/99,55.533775,55.89129,1887096,58.334297,58.15554,34.84297 +Honeywell International Inc.,HON,5/4/99,57.559685,58.632225,2421726,59.049324,58.45347,35.021454 +Honeywell International Inc.,HON,5/5/99,56.6659,57.321342,1956219,58.45347,58.15554,34.84297 +Honeywell International Inc.,HON,5/6/99,56.96383,56.96383,2358267,59.287666,58.69181,35.164246 +Honeywell International Inc.,HON,5/7/99,58.513054,58.513054,2735560,61.96902,61.611507,36.913548 +Honeywell International Inc.,HON,5/10/99,60.777306,61.01565,2693184,62.684048,61.90943,37.09204 +Honeywell International Inc.,HON,5/11/99,59.943108,61.90943,2610111,62.20736,60.59855,36.306644 +Honeywell International Inc.,HON,5/12/99,59.287666,60.419792,1894648,60.479378,59.34725,35.556965 +Honeywell International Inc.,HON,5/13/99,58.751396,59.585594,1203101,59.823936,59.049324,35.378452 +Honeywell International Inc.,HON,5/14/99,57.083,58.393883,1426100,58.69181,57.61927,34.521656 +Honeywell International Inc.,HON,5/17/99,56.785072,57.321342,959859,57.857613,57.61927,34.521656 +Honeywell International Inc.,HON,5/18/99,56.606316,57.321342,1728501,58.57264,58.215126,34.977047 +Honeywell International Inc.,HON,5/19/99,57.5001,57.798027,2434418,58.69181,58.69181,35.26343 +Honeywell International Inc.,HON,5/20/99,57.321342,58.45347,1657175,59.406837,57.976784,34.833836 +Honeywell International Inc.,HON,5/21/99,57.73844,57.798027,1931780,59.049324,58.15554,34.94123 +Honeywell International Inc.,HON,5/24/99,57.440514,57.678856,1342397,59.704765,58.57264,35.191814 +Honeywell International Inc.,HON,5/25/99,57.083,58.513054,1867272,59.10891,57.083,34.296825 +Honeywell International Inc.,HON,5/26/99,54.878334,56.844658,2703778,57.678856,56.54673,33.97462 +Honeywell International Inc.,HON,5/27/99,53.388695,56.070045,3196557,56.189217,54.10372,32.506805 +Honeywell International Inc.,HON,5/28/99,54.163307,54.342064,1346907,55.47419,55.35502,33.258617 +Honeywell International Inc.,HON,6/1/99,54.163307,55.533775,1991253,56.487144,56.070045,33.688225 +Honeywell International Inc.,HON,6/2/99,56.367973,56.487144,1363689,57.559685,57.321342,34.440018 +Honeywell International Inc.,HON,6/3/99,56.6659,57.559685,1543788,57.678856,57.559685,34.58323 +Honeywell International Inc.,HON,6/4/99,55.59336,57.380928,1560780,57.559685,55.652946,33.437622 +Honeywell International Inc.,HON,6/7/99,55.652946,55.652946,9025462,61.01565,59.883522,35.97945 +Honeywell International Inc.,HON,6/8/99,59.52601,59.883522,6240288,60.59855,60.06228,36.086845 +Honeywell International Inc.,HON,6/9/99,59.34725,60.06228,2859122,60.121864,59.34725,35.65726 +Honeywell International Inc.,HON,6/10/99,58.632225,59.34725,3256345,59.406837,58.870567,35.370846 +Honeywell International Inc.,HON,6/11/99,59.10891,59.704765,2315891,60.002693,59.168495,35.54985 +Honeywell International Inc.,HON,6/14/99,58.393883,59.168495,1374913,59.34725,59.22808,35.58565 +Honeywell International Inc.,HON,6/15/99,59.34725,59.466423,2472913,59.76435,59.466423,35.72884 +Honeywell International Inc.,HON,6/16/99,60.002693,60.06228,2456026,61.90943,61.90943,37.19666 +Honeywell International Inc.,HON,6/17/99,61.075233,61.43275,1960100,63.756588,63.220318,37.98427 +Honeywell International Inc.,HON,6/18/99,63.637417,63.87576,2812865,64.59078,64.35244,38.66448 +Honeywell International Inc.,HON,6/21/99,64.59078,64.59078,1934297,65.42499,64.88871,38.986683 +Honeywell International Inc.,HON,6/22/99,63.04156,64.88871,2545288,64.88871,63.399075,38.091682 +Honeywell International Inc.,HON,6/23/99,62.80322,63.399075,1232576,63.816174,63.697002,38.27068 +Honeywell International Inc.,HON,6/24/99,61.25399,63.697002,1958422,63.697002,62.08819,37.304066 +Honeywell International Inc.,HON,6/25/99,61.84985,62.326534,1850070,63.101147,62.80322,37.733658 +Honeywell International Inc.,HON,6/28/99,61.01565,63.160732,1834860,63.160732,61.01565,36.65966 +Honeywell International Inc.,HON,6/29/99,60.419792,61.075233,2805208,61.075233,60.538963,36.373276 +Honeywell International Inc.,HON,6/30/99,59.585594,60.538963,4193967,61.492332,60.06228,36.086845 +Honeywell International Inc.,HON,7/1/99,59.34725,60.18145,1592877,61.01565,61.01565,36.65966 +Honeywell International Inc.,HON,7/2/99,60.06228,60.06228,1205409,60.717724,60.30062,36.230038 +Honeywell International Inc.,HON,7/6/99,58.632225,60.479378,1928633,60.479378,58.870567,35.370846 +Honeywell International Inc.,HON,7/7/99,58.57264,58.81098,1826259,60.896477,60.896477,36.588047 +Honeywell International Inc.,HON,7/8/99,60.30062,60.30062,1693362,62.20736,62.08819,37.304066 +Honeywell International Inc.,HON,7/9/99,62.08819,62.326534,2153729,63.279903,62.743633,37.697865 +Honeywell International Inc.,HON,7/12/99,61.73068,62.684048,1369039,62.743633,62.38612,37.483063 +Honeywell International Inc.,HON,7/13/99,61.25399,62.26695,1135971,62.26695,61.96902,37.232456 +Honeywell International Inc.,HON,7/14/99,61.84985,62.08819,2060062,63.518246,63.160732,37.948467 +Honeywell International Inc.,HON,7/15/99,62.505287,63.45866,2754965,63.57783,63.518246,38.16328 +Honeywell International Inc.,HON,7/16/99,63.697002,63.816174,2616509,64.829124,64.5312,38.771873 +Honeywell International Inc.,HON,7/19/99,63.04156,64.412025,1505607,64.412025,63.279903,38.020077 +Honeywell International Inc.,HON,7/20/99,61.25399,62.564877,1492391,62.684048,61.37316,36.87446 +Honeywell International Inc.,HON,7/21/99,61.492332,61.611507,1200479,62.147778,61.96902,37.232456 +Honeywell International Inc.,HON,7/22/99,61.31358,62.028606,1033807,62.08819,61.84985,37.160866 +Honeywell International Inc.,HON,7/23/99,61.31358,61.96902,1864754,63.04156,61.31358,36.838673 +Honeywell International Inc.,HON,7/26/99,60.06228,61.075233,1519663,61.84985,60.777306,36.516438 +Honeywell International Inc.,HON,7/27/99,60.896477,60.956062,1319530,62.028606,61.90943,37.19666 +Honeywell International Inc.,HON,7/28/99,61.25399,61.67109,1250617,62.624462,61.96902,37.232456 +Honeywell International Inc.,HON,7/29/99,61.194405,61.492332,1259113,61.84985,61.67109,37.05345 +Honeywell International Inc.,HON,7/30/99,61.37316,61.90943,1524383,61.96902,61.67109,37.05345 +Honeywell International Inc.,HON,8/2/99,61.194405,61.55192,1146355,61.90943,61.37316,36.87446 +Honeywell International Inc.,HON,8/3/99,60.18145,61.37316,1187053,61.79026,60.59855,36.40905 +Honeywell International Inc.,HON,8/4/99,60.777306,60.83689,1791855,61.79026,61.075233,36.69545 +Honeywell International Inc.,HON,8/5/99,60.59855,61.25399,1390961,61.37316,61.075233,36.69545 +Honeywell International Inc.,HON,8/6/99,60.83689,61.01565,960173,61.90943,61.67109,37.05345 +Honeywell International Inc.,HON,8/9/99,60.59855,61.37316,705498,61.55192,60.777306,36.516438 +Honeywell International Inc.,HON,8/10/99,59.406837,60.777306,2517387,60.777306,59.585594,35.800453 +Honeywell International Inc.,HON,8/11/99,58.81098,59.585594,1829826,59.823936,59.76435,35.90784 +Honeywell International Inc.,HON,8/12/99,59.10891,59.823936,855282,60.30062,59.22808,35.58565 +Honeywell International Inc.,HON,8/13/99,58.870567,59.466423,1217891,60.538963,60.360207,36.265854 +Honeywell International Inc.,HON,8/16/99,59.64518,60.121864,1478231,60.956062,60.06228,36.086845 +Honeywell International Inc.,HON,8/17/99,60.002693,60.896477,1333271,60.896477,60.83689,36.55224 +Honeywell International Inc.,HON,8/18/99,59.704765,60.777306,698994,60.777306,59.76435,36.003765 +Honeywell International Inc.,HON,8/19/99,58.334297,59.287666,1064960,59.34725,59.168495,35.644802 +Honeywell International Inc.,HON,8/20/99,58.870567,59.168495,1598960,60.419792,60.002693,36.147343 +Honeywell International Inc.,HON,8/23/99,60.06228,60.06228,2650704,62.92239,62.80322,37.834465 +Honeywell International Inc.,HON,8/24/99,62.20736,62.80322,1041044,63.220318,62.684048,37.76267 +Honeywell International Inc.,HON,8/25/99,63.04156,63.399075,1568017,64.05451,63.816174,38.444695 +Honeywell International Inc.,HON,8/26/99,62.08819,63.816174,1429876,63.816174,62.505287,37.65498 +Honeywell International Inc.,HON,8/27/99,61.134823,62.505287,851821,62.684048,61.25399,36.90116 +Honeywell International Inc.,HON,8/30/99,58.81098,61.25399,2109990,61.25399,58.930153,35.501217 +Honeywell International Inc.,HON,8/31/99,58.393883,58.751396,3014571,60.06228,58.57264,35.285828 +Honeywell International Inc.,HON,9/1/99,58.57264,58.632225,2366658,60.18145,60.06228,36.18325 +Honeywell International Inc.,HON,9/2/99,58.632225,59.585594,1652874,59.585594,59.466423,35.824287 +Honeywell International Inc.,HON,9/3/99,60.121864,60.121864,1023528,61.25399,60.83689,36.649868 +Honeywell International Inc.,HON,9/7/99,60.658134,60.956062,1376906,61.90943,61.67109,37.15242 +Honeywell International Inc.,HON,9/8/99,61.492332,61.55192,1575465,62.743633,62.445705,37.61909 +Honeywell International Inc.,HON,9/9/99,61.43275,62.445705,1316698,62.505287,62.08819,37.403717 +Honeywell International Inc.,HON,9/10/99,61.134823,62.445705,1027409,62.624462,61.611507,37.116547 +Honeywell International Inc.,HON,9/13/99,60.360207,61.194405,896295,61.43275,61.43275,37.008858 +Honeywell International Inc.,HON,9/14/99,60.360207,61.25399,1045660,61.25399,60.59855,36.506298 +Honeywell International Inc.,HON,9/15/99,60.121864,60.59855,900281,60.896477,60.419792,36.398617 +Honeywell International Inc.,HON,9/16/99,58.393883,60.18145,1536865,60.241035,59.287666,35.7166 +Honeywell International Inc.,HON,9/17/99,59.10891,61.01565,1769094,61.01565,59.10891,35.608902 +Honeywell International Inc.,HON,9/20/99,59.52601,59.64518,1628435,61.25399,61.194405,36.865273 +Honeywell International Inc.,HON,9/21/99,60.479378,60.538963,1560151,61.25399,60.777306,36.61399 +Honeywell International Inc.,HON,9/22/99,60.06228,60.777306,1722627,61.25399,60.658134,36.54221 +Honeywell International Inc.,HON,9/23/99,56.367973,60.538963,4157360,60.538963,56.96383,34.31665 +Honeywell International Inc.,HON,9/24/99,54.044136,55.89129,3548362,56.785072,54.93792,33.096184 +Honeywell International Inc.,HON,9/27/99,54.93792,55.295433,2633501,57.321342,56.487144,34.029476 +Honeywell International Inc.,HON,9/28/99,54.342064,56.54673,3055164,56.54673,54.81875,33.024387 +Honeywell International Inc.,HON,9/29/99,54.878334,54.878334,1699866,56.606316,56.487144,34.029476 +Honeywell International Inc.,HON,9/30/99,56.487144,56.487144,1796470,57.142586,57.142586,34.424335 +Honeywell International Inc.,HON,10/1/99,56.6659,57.142586,2099501,57.61927,57.142586,34.424335 +Honeywell International Inc.,HON,10/4/99,57.142586,57.142586,1298237,58.751396,57.857613,34.855076 +Honeywell International Inc.,HON,10/5/99,57.73844,57.857613,2679129,58.98974,57.857613,34.855076 +Honeywell International Inc.,HON,10/6/99,57.20217,57.9172,1634623,58.095955,57.380928,34.567932 +Honeywell International Inc.,HON,10/7/99,57.261757,57.380928,2117962,58.930153,58.334297,35.142258 +Honeywell International Inc.,HON,10/8/99,57.678856,57.678856,1517040,58.751396,58.45347,35.214054 +Honeywell International Inc.,HON,10/11/99,58.334297,58.513054,2287256,61.25399,60.18145,36.25502 +Honeywell International Inc.,HON,10/12/99,56.96383,60.18145,2233132,60.241035,57.559685,34.675613 +Honeywell International Inc.,HON,10/13/99,55.17626,57.61927,2345785,57.61927,55.59336,33.491043 +Honeywell International Inc.,HON,10/14/99,54.93792,55.35502,2566161,57.380928,56.606316,34.10127 +Honeywell International Inc.,HON,10/15/99,55.950874,56.606316,2456340,58.15554,56.070045,33.77821 +Honeywell International Inc.,HON,10/18/99,54.222893,55.831703,2398650,56.01046,54.342064,32.737217 +Honeywell International Inc.,HON,10/19/99,52.554497,55.235847,2946916,56.606316,53.090767,31.983423 +Honeywell International Inc.,HON,10/20/99,52.375736,53.150352,3434345,54.163307,52.91201,31.875723 +Honeywell International Inc.,HON,10/21/99,50.886097,52.435326,2702939,52.494907,51.601128,31.085989 +Honeywell International Inc.,HON,10/22/99,51.12444,51.36278,3385151,53.44828,53.03118,31.947514 +Honeywell International Inc.,HON,10/25/99,51.12444,51.601128,1581863,52.19698,51.89905,31.265486 +Honeywell International Inc.,HON,10/26/99,49.873142,51.958637,1543683,52.316154,49.932728,30.080912 +Honeywell International Inc.,HON,10/27/99,49.932728,49.932728,2393406,52.494907,51.958637,31.30139 +Honeywell International Inc.,HON,10/28/99,52.316154,53.388695,3099218,53.98455,53.56745,32.27059 +Honeywell International Inc.,HON,10/29/99,54.10372,54.461235,3100477,54.63999,54.28248,32.701336 +Honeywell International Inc.,HON,11/1/99,54.342064,54.342064,2048419,55.17626,55.05709,33.16797 +Honeywell International Inc.,HON,11/2/99,53.388695,54.93792,2119220,54.997505,53.44828,32.19879 +Honeywell International Inc.,HON,11/3/99,53.090767,53.388695,1229114,53.805794,53.44828,32.19879 +Honeywell International Inc.,HON,11/4/99,52.435326,54.222893,1071148,54.28248,52.435326,31.588554 +Honeywell International Inc.,HON,11/5/99,52.733253,53.388695,1015975,53.507866,53.03118,31.947514 +Honeywell International Inc.,HON,11/8/99,52.91201,52.971596,1545885,54.52082,53.44828,32.19879 +Honeywell International Inc.,HON,11/9/99,52.554497,53.98455,1632316,53.98455,53.507866,32.234676 +Honeywell International Inc.,HON,11/10/99,53.090767,53.209938,2604551,56.01046,55.831703,33.634632 +Honeywell International Inc.,HON,11/11/99,54.878334,55.772118,1799093,56.308388,55.116676,33.20388 +Honeywell International Inc.,HON,11/12/99,54.93792,55.712532,1947199,58.15554,57.678856,34.747402 +Honeywell International Inc.,HON,11/15/99,57.798027,58.095955,2308654,59.585594,58.095955,34.99869 +Honeywell International Inc.,HON,11/16/99,56.844658,58.45347,1619099,58.930153,58.930153,35.501217 +Honeywell International Inc.,HON,11/17/99,57.73844,58.393883,1406485,59.34725,57.976784,35.023212 +Honeywell International Inc.,HON,11/18/99,58.393883,59.585594,1622875,59.585594,58.98974,35.63512 +Honeywell International Inc.,HON,11/19/99,57.678856,58.870567,1210234,59.10891,57.857613,34.95119 +Honeywell International Inc.,HON,11/22/99,57.5001,57.61927,1554696,58.69181,58.27471,35.203182 +Honeywell International Inc.,HON,11/23/99,56.487144,58.334297,1901781,58.393883,56.785072,34.30329 +Honeywell International Inc.,HON,11/24/99,55.533775,56.844658,2122891,57.023415,56.01046,33.83536 +Honeywell International Inc.,HON,11/26/99,55.59336,56.12963,548581,56.189217,55.712532,33.6554 +Honeywell International Inc.,HON,11/29/99,54.878334,55.35502,3176418,56.12963,55.950874,33.799366 +Honeywell International Inc.,HON,11/30/99,55.772118,55.89129,2982160,57.798027,57.20217,34.555283 +Honeywell International Inc.,HON,12/1/99,57.798027,58.98974,4467418,60.002693,57.9172,34.987225 +Honeywell International Inc.,HON,12/2/99,57.73844,58.57264,1404597,60.06228,57.9172,34.987225 +Honeywell International Inc.,HON,12/3/99,59.10891,59.943108,2811607,61.01565,59.823936,36.13904 +Honeywell International Inc.,HON,12/6/99,56.96383,59.10891,2078837,59.52601,58.81098,35.527145 +Honeywell International Inc.,HON,12/7/99,58.15554,58.81098,4363366,59.287666,58.81098,35.527145 +Honeywell International Inc.,HON,12/8/99,56.96383,58.513054,3139077,58.513054,57.261757,34.59127 +Honeywell International Inc.,HON,12/9/99,55.831703,57.440514,3121350,57.440514,55.89129,33.763374 +Honeywell International Inc.,HON,12/10/99,55.05709,55.89129,2864052,56.248802,55.414604,33.475418 +Honeywell International Inc.,HON,12/13/99,55.05709,55.295433,2581895,56.6659,56.42756,34.087334 +Honeywell International Inc.,HON,12/14/99,56.189217,56.248802,2372742,57.440514,57.083,34.483284 +Honeywell International Inc.,HON,12/15/99,57.142586,57.20217,2106528,58.632225,57.961887,35.01421 +Honeywell International Inc.,HON,12/16/99,56.785072,57.440514,2464102,59.585594,58.870567,35.56312 +Honeywell International Inc.,HON,12/17/99,58.751396,58.870567,4531926,60.896477,60.777306,36.714973 +Honeywell International Inc.,HON,12/20/99,53.86538,60.658134,8705963,60.658134,53.98455,32.611546 +Honeywell International Inc.,HON,12/21/99,52.316154,53.98455,12665184,55.05709,54.044136,32.64752 +Honeywell International Inc.,HON,12/22/99,51.422367,53.74621,6533353,53.805794,51.54154,31.135736 +Honeywell International Inc.,HON,12/23/99,51.89905,52.19698,4826985,52.91201,52.494907,31.711626 +Honeywell International Inc.,HON,12/27/99,51.601128,52.554497,5350706,52.792835,51.839466,31.315706 +Honeywell International Inc.,HON,12/28/99,52.256565,52.375736,2749301,54.044136,53.209938,32.143593 +Honeywell International Inc.,HON,12/29/99,53.627037,54.28248,1304216,54.342064,54.10372,32.683525 +Honeywell International Inc.,HON,12/30/99,53.209938,53.98455,1078491,54.461235,54.10372,32.683525 +Honeywell International Inc.,HON,12/31/99,54.10372,54.10372,963320,55.35502,54.997505,33.223457 +Honeywell International Inc.,HON,1/3/00,53.86538,54.997505,2203553,55.772118,54.044136,32.64752 +Honeywell International Inc.,HON,1/4/00,51.54154,53.74621,2800908,53.805794,53.090767,32.071617 +Honeywell International Inc.,HON,1/5/00,52.137398,53.150352,3121245,53.627037,52.375736,31.639654 +Honeywell International Inc.,HON,1/6/00,51.958637,52.91201,2504800,53.507866,53.388695,32.2516 +Honeywell International Inc.,HON,1/7/00,53.805794,54.10372,4136277,56.606316,56.248802,33.97934 +Honeywell International Inc.,HON,1/10/00,55.59336,56.6659,1539172,57.083,56.54673,34.15931 +Honeywell International Inc.,HON,1/11/00,56.01046,57.142586,2770175,57.380928,56.12963,33.90736 +Honeywell International Inc.,HON,1/12/00,56.308388,56.606316,2146282,56.96383,56.6659,34.231316 +Honeywell International Inc.,HON,1/13/00,56.725487,57.142586,1619414,57.20217,57.083,34.483284 +Honeywell International Inc.,HON,1/14/00,56.487144,57.20217,2673675,57.678856,57.083,34.483284 +Honeywell International Inc.,HON,1/18/00,54.93792,56.96383,3340048,57.559685,56.248802,33.97934 +Honeywell International Inc.,HON,1/19/00,50.0519,56.248802,11968811,56.248802,51.7203,31.24373 +Honeywell International Inc.,HON,1/20/00,50.111485,51.958637,5447206,52.673664,50.409412,30.451809 +Honeywell International Inc.,HON,1/21/00,47.60889,50.528584,5313050,50.647755,48.919773,29.551956 +Honeywell International Inc.,HON,1/24/00,44.80837,49.038944,7284269,49.038944,45.523396,27.50024 +Honeywell International Inc.,HON,1/25/00,42.90163,44.09334,5290918,45.702152,45.34464,27.392252 +Honeywell International Inc.,HON,1/26/00,43.97417,45.702152,5003831,46.238422,45.404224,27.42824 +Honeywell International Inc.,HON,1/27/00,42.544113,44.92754,4920443,45.940495,44.09334,26.636349 +Honeywell International Inc.,HON,1/28/00,42.722874,43.0208,3293686,44.450855,43.080383,26.024443 +Honeywell International Inc.,HON,1/31/00,43.080383,43.080383,3558641,45.761738,45.761738,27.64421 +Honeywell International Inc.,HON,2/1/00,44.92754,45.761738,2990026,46.11925,45.285053,27.35626 +Honeywell International Inc.,HON,2/2/00,45.523396,45.761738,2726015,46.715107,46.00008,27.788193 +Honeywell International Inc.,HON,2/3/00,44.570026,46.00008,2564693,46.715107,45.285053,27.35626 +Honeywell International Inc.,HON,2/4/00,44.09334,45.285053,3830624,45.46381,45.165882,27.284254 +Honeywell International Inc.,HON,2/7/00,42.424946,44.80837,2786538,44.80837,42.90163,25.916452 +Honeywell International Inc.,HON,2/8/00,42.842045,43.855,4717059,44.748783,43.139973,26.06043 +Honeywell International Inc.,HON,2/9/00,40.518204,42.424946,3887894,42.842045,41.709915,25.196537 +Honeywell International Inc.,HON,2/10/00,40.399033,41.23323,3323161,42.365356,41.23323,24.908587 +Honeywell International Inc.,HON,2/11/00,40.27986,40.518204,3398472,42.365356,40.27986,24.332668 +Honeywell International Inc.,HON,2/14/00,40.637375,41.23323,3405500,42.782455,40.637375,24.548632 +Honeywell International Inc.,HON,2/15/00,40.756546,40.875717,3576682,44.450855,44.152927,26.672344 +Honeywell International Inc.,HON,2/16/00,42.544113,43.97417,2862479,43.97417,42.782455,25.949797 +Honeywell International Inc.,HON,2/17/00,43.31873,44.09334,2501653,44.689198,44.2721,26.853336 +Honeywell International Inc.,HON,2/18/00,41.88867,44.033756,2509625,44.212513,42.246185,25.624516 +Honeywell International Inc.,HON,2/22/00,40.99489,42.007847,2590601,45.04671,45.04671,27.323175 +Honeywell International Inc.,HON,2/23/00,41.88867,45.04671,2300892,45.04671,43.080383,26.130516 +Honeywell International Inc.,HON,2/24/00,40.57779,43.080383,3674965,43.914585,43.616657,26.455784 +Honeywell International Inc.,HON,2/25/00,42.305775,43.616657,2698324,44.570026,44.39127,26.92563 +Honeywell International Inc.,HON,2/28/00,43.31873,44.450855,3050653,46.476765,45.761738,27.75689 +Honeywell International Inc.,HON,2/29/00,45.58298,46.715107,2803215,47.549305,45.88091,27.82917 +Honeywell International Inc.,HON,3/1/00,44.39127,46.715107,2390049,47.37055,45.88091,27.82917 +Honeywell International Inc.,HON,3/2/00,42.90163,45.88091,2390888,45.88091,43.73583,26.528055 +Honeywell International Inc.,HON,3/3/00,42.663284,43.97417,3312147,46.178837,43.37831,26.311218 +Honeywell International Inc.,HON,3/6/00,41.948257,43.616657,2419209,43.616657,42.246185,25.624516 +Honeywell International Inc.,HON,3/7/00,39.266907,41.471573,3324419,41.590748,39.862762,24.178846 +Honeywell International Inc.,HON,3/8/00,38.43271,39.74359,4569477,41.11406,40.69696,24.68483 +Honeywell International Inc.,HON,3/9/00,40.81613,42.305775,4908065,43.0208,41.948257,25.443808 +Honeywell International Inc.,HON,3/10/00,41.829086,43.37831,3397004,43.497486,43.259144,26.238937 +Honeywell International Inc.,HON,3/13/00,41.829086,42.782455,2238691,43.31873,42.544113,25.805235 +Honeywell International Inc.,HON,3/14/00,42.1866,42.603703,2446690,43.855,42.90163,26.022083 +Honeywell International Inc.,HON,3/15/00,41.471573,42.06743,4192079,44.331684,43.795414,26.564215 +Honeywell International Inc.,HON,3/16/00,44.39127,45.642567,4170576,47.966404,47.430134,28.76886 +Honeywell International Inc.,HON,3/17/00,44.689198,46.357594,4578288,47.310963,44.689198,27.106337 +Honeywell International Inc.,HON,3/20/00,44.09334,45.523396,3576787,47.549305,45.285053,27.467758 +Honeywell International Inc.,HON,3/21/00,44.748783,44.80837,3217430,47.668476,47.668476,28.913435 +Honeywell International Inc.,HON,3/22/00,44.09334,47.07262,3007124,47.07262,44.09334,26.744915 +Honeywell International Inc.,HON,3/23/00,43.73583,44.570026,3423122,45.404224,44.09334,26.744915 +Honeywell International Inc.,HON,3/24/00,43.855,44.152927,3155964,47.37055,47.310963,28.696568 +Honeywell International Inc.,HON,3/27/00,44.80837,46.476765,3039115,47.013035,45.761738,27.75689 +Honeywell International Inc.,HON,3/28/00,44.450855,45.165882,2426237,46.357594,44.629612,27.0702 +Honeywell International Inc.,HON,3/29/00,44.450855,44.450855,2610950,47.310963,46.715107,28.335152 +Honeywell International Inc.,HON,3/30/00,46.715107,46.774693,5189803,49.813557,49.09853,29.780817 +Honeywell International Inc.,HON,3/31/00,48.741016,50.528584,4237287,51.481953,50.230656,30.46752 +Honeywell International Inc.,HON,4/3/00,50.82651,52.435326,3496126,52.435326,51.839466,31.443344 +Honeywell International Inc.,HON,4/4/00,49.456043,52.316154,2987719,52.673664,51.24361,31.081945 +Honeywell International Inc.,HON,4/5/00,50.29024,51.00527,1990204,52.316154,50.29024,30.503668 +Honeywell International Inc.,HON,4/6/00,48.621845,50.766926,1841888,51.184025,49.694386,30.142246 +Honeywell International Inc.,HON,4/7/00,49.09853,49.336872,1321523,50.647755,49.2177,29.8531 +Honeywell International Inc.,HON,4/10/00,48.741016,49.2177,2335716,52.256565,51.00527,30.93737 +Honeywell International Inc.,HON,4/11/00,51.601128,51.7203,2895519,54.10372,53.44828,32.419178 +Honeywell International Inc.,HON,4/12/00,50.0519,52.792835,2072649,53.269524,50.409412,30.575924 +Honeywell International Inc.,HON,4/13/00,50.766926,53.150352,4517241,54.342064,52.852425,32.057766 +Honeywell International Inc.,HON,4/14/00,50.111485,50.528584,3362705,53.44828,51.601128,31.298779 +Honeywell International Inc.,HON,4/17/00,50.29024,50.29024,2304353,52.673664,52.435326,31.80477 +Honeywell International Inc.,HON,4/18/00,50.886097,51.7203,2335716,52.375736,51.24361,31.081945 +Honeywell International Inc.,HON,4/19/00,51.422367,52.375736,2327534,52.971596,51.77988,31.407198 +Honeywell International Inc.,HON,4/20/00,51.54154,51.77988,2306136,54.342064,54.342064,32.961304 +Honeywell International Inc.,HON,4/24/00,53.388695,53.388695,2983208,55.652946,53.627037,32.5276 +Honeywell International Inc.,HON,4/25/00,53.627037,54.222893,2623327,55.712532,55.116676,33.431152 +Honeywell International Inc.,HON,4/26/00,52.375736,55.295433,2341694,55.652946,53.090767,32.20233 +Honeywell International Inc.,HON,4/27/00,51.54154,51.7203,2230929,53.805794,52.733253,31.98547 +Honeywell International Inc.,HON,4/28/00,51.77988,53.150352,1911746,54.28248,53.388695,32.38305 +Honeywell International Inc.,HON,5/1/00,51.89905,52.554497,1341767,53.56745,52.91201,32.093906 +Honeywell International Inc.,HON,5/2/00,51.12444,52.19698,2019364,52.614082,51.481953,31.226503 +Honeywell International Inc.,HON,5/3/00,51.064854,52.19698,1385297,52.316154,51.66071,31.334913 +Honeywell International Inc.,HON,5/4/00,50.409412,51.3032,2842340,51.89905,50.766926,30.792799 +Honeywell International Inc.,HON,5/5/00,49.932728,50.0519,1608296,52.614082,51.77988,31.407198 +Honeywell International Inc.,HON,5/8/00,50.886097,51.00527,837556,52.316154,51.77988,31.407198 +Honeywell International Inc.,HON,5/9/00,50.82651,50.82651,1215478,52.07781,51.481953,31.226503 +Honeywell International Inc.,HON,5/10/00,50.29024,51.54154,1211702,51.839466,51.3032,31.118082 +Honeywell International Inc.,HON,5/11/00,50.945683,51.958637,1575989,52.137398,51.12444,31.009651 +Honeywell International Inc.,HON,5/12/00,50.528584,50.766926,1181284,51.958637,50.737133,30.774725 +Honeywell International Inc.,HON,5/15/00,51.24361,51.24361,2298584,53.805794,52.971596,32.130054 +Honeywell International Inc.,HON,5/16/00,53.209938,53.627037,1911221,54.342064,53.507866,32.45532 +Honeywell International Inc.,HON,5/17/00,51.481953,51.601128,1953282,52.316154,51.601128,31.403965 +Honeywell International Inc.,HON,5/18/00,51.601128,51.601128,1029192,53.03118,52.420425,31.902607 +Honeywell International Inc.,HON,5/19/00,51.601128,52.435326,2215510,52.852425,51.7203,31.476498 +Honeywell International Inc.,HON,5/22/00,50.0519,51.958637,985872,51.958637,50.766926,30.896282 +Honeywell International Inc.,HON,5/23/00,50.647755,51.481953,2921532,52.19698,50.886097,30.968815 +Honeywell International Inc.,HON,5/24/00,50.945683,51.481953,2368651,51.89905,51.481953,31.331442 +Honeywell International Inc.,HON,5/25/00,50.0519,51.481953,2161911,51.601128,50.945683,31.005074 +Honeywell International Inc.,HON,5/26/00,50.29024,51.00527,1616372,51.839466,51.064854,31.077589 +Honeywell International Inc.,HON,5/30/00,51.24361,51.36278,1990624,52.852425,52.614082,32.020447 +Honeywell International Inc.,HON,5/31/00,51.422367,52.792835,1712138,53.209938,52.137398,31.730349 +Honeywell International Inc.,HON,6/1/00,51.89905,51.89905,2229356,54.461235,53.924965,32.818245 +Honeywell International Inc.,HON,6/2/00,51.958637,55.295433,3460148,56.367973,53.98455,32.85451 +Honeywell International Inc.,HON,6/5/00,53.150352,54.580406,1677943,54.759163,54.10372,32.927036 +Honeywell International Inc.,HON,6/6/00,52.435326,53.627037,1619834,54.163307,53.86538,32.781975 +Honeywell International Inc.,HON,6/7/00,51.00527,53.86538,2619970,53.924965,51.3032,31.222654 +Honeywell International Inc.,HON,6/8/00,47.60889,51.3032,5205956,51.422367,49.09853,29.880907 +Honeywell International Inc.,HON,6/9/00,49.575214,49.575214,1956010,50.647755,49.6348,30.207289 +Honeywell International Inc.,HON,6/12/00,48.860188,49.75397,1435540,49.75397,48.860188,29.735868 +Honeywell International Inc.,HON,6/13/00,47.72806,48.383503,1920661,48.44309,47.847233,29.11938 +Honeywell International Inc.,HON,6/14/00,48.860188,49.09853,2505429,49.813557,48.919773,29.772137 +Honeywell International Inc.,HON,6/15/00,48.323917,48.97936,1906816,49.277287,48.502674,29.518278 +Honeywell International Inc.,HON,6/16/00,46.238422,48.502674,3006494,48.56226,46.238422,28.140278 +Honeywell International Inc.,HON,6/19/00,36.228043,46.357594,21705854,46.476765,38.373123,23.35352 +Honeywell International Inc.,HON,6/20/00,33.487106,35.393845,26062612,35.9897,34.91716,21.250267 +Honeywell International Inc.,HON,6/21/00,33.606277,34.559647,13739374,35.274673,35.274673,21.46784 +Honeywell International Inc.,HON,6/22/00,32.89125,35.274673,16582867,35.751358,33.36793,20.30742 +Honeywell International Inc.,HON,6/23/00,32.652905,33.487106,8643868,33.785034,33.070004,20.126099 +Honeywell International Inc.,HON,6/26/00,31.93788,33.24876,8752954,33.30835,32.652905,19.872265 +Honeywell International Inc.,HON,6/27/00,31.52078,32.17622,8495027,32.950832,31.699537,19.292048 +Honeywell International Inc.,HON,6/28/00,30.626995,31.818708,11424112,33.129593,32.50394,19.781595 +Honeywell International Inc.,HON,6/29/00,31.461193,31.818708,5854393,33.129593,32.17622,19.582151 +Honeywell International Inc.,HON,6/30/00,31.818708,32.712494,5598354,33.129593,32.116634,19.545889 +Honeywell International Inc.,HON,7/3/00,32.05705,32.593323,2090165,33.070004,32.772076,19.944792 +Honeywell International Inc.,HON,7/5/00,32.05705,32.89125,4948029,33.36793,32.414562,19.727211 +Honeywell International Inc.,HON,7/6/00,32.05705,32.414562,5909776,33.36793,33.36793,20.30742 +Honeywell International Inc.,HON,7/7/00,32.295395,32.950832,6014037,33.36793,33.01042,20.089844 +Honeywell International Inc.,HON,7/10/00,31.93788,33.36793,12409774,33.904205,33.36793,20.30742 +Honeywell International Inc.,HON,7/11/00,33.24876,33.30835,10773787,34.321304,34.321304,20.88764 +Honeywell International Inc.,HON,7/12/00,33.785034,33.84462,7190706,34.738403,34.26172,20.851376 +Honeywell International Inc.,HON,7/13/00,33.96379,34.023376,4417070,34.91716,34.142548,20.77884 +Honeywell International Inc.,HON,7/14/00,33.66586,34.440475,4531087,35.155502,34.440475,20.960157 +Honeywell International Inc.,HON,7/17/00,34.857574,35.632187,5723384,35.9897,35.9897,21.902994 +Honeywell International Inc.,HON,7/18/00,34.738403,35.751358,5264276,35.930115,35.155502,21.395311 +Honeywell International Inc.,HON,7/19/00,34.619232,35.274673,5417417,35.513016,35.45343,21.576637 +Honeywell International Inc.,HON,7/20/00,34.142548,35.9897,4948344,35.9897,34.559647,21.032686 +Honeywell International Inc.,HON,7/21/00,33.129593,33.84462,5908622,34.142548,33.129593,20.162369 +Honeywell International Inc.,HON,7/24/00,33.36793,33.487106,5644506,34.79799,33.72545,20.525002 +Honeywell International Inc.,HON,7/25/00,34.38089,34.79799,5201761,35.5726,35.215088,21.431574 +Honeywell International Inc.,HON,7/26/00,33.36793,34.440475,5879147,34.619232,33.487106,20.37995 +Honeywell International Inc.,HON,7/27/00,32.83166,33.84462,3594619,33.96379,33.30835,20.27115 +Honeywell International Inc.,HON,7/28/00,31.461193,33.18918,6141690,33.24876,31.461193,19.146997 +Honeywell International Inc.,HON,7/31/00,31.878292,32.295395,4055091,33.070004,32.414562,19.727211 +Honeywell International Inc.,HON,8/1/00,31.93788,32.414562,2009609,32.772076,32.533733,19.799736 +Honeywell International Inc.,HON,8/2/00,32.116634,32.533733,3911600,32.950832,32.17622,19.582151 +Honeywell International Inc.,HON,8/3/00,31.580364,32.414562,3252674,32.474148,31.580364,19.219524 +Honeywell International Inc.,HON,8/4/00,31.699537,32.533733,3623569,32.533733,31.997465,19.473362 +Honeywell International Inc.,HON,8/7/00,31.759123,31.997465,5704294,34.321304,33.96379,20.670053 +Honeywell International Inc.,HON,8/8/00,33.606277,34.202133,5718874,34.678818,34.559647,21.032686 +Honeywell International Inc.,HON,8/9/00,33.785034,35.155502,5424444,35.274673,34.142548,20.77884 +Honeywell International Inc.,HON,8/10/00,33.66586,34.440475,3522768,34.619232,33.84462,20.597525 +Honeywell International Inc.,HON,8/11/00,33.129593,33.129593,5023026,34.321304,33.487106,20.37995 +Honeywell International Inc.,HON,8/14/00,32.950832,33.487106,3711677,33.606277,33.54669,20.416214 +Honeywell International Inc.,HON,8/15/00,33.30835,33.606277,3405081,34.50006,33.72545,20.525002 +Honeywell International Inc.,HON,8/16/00,32.414562,33.42752,3447457,33.606277,32.414562,19.83261 +Honeywell International Inc.,HON,8/17/00,32.474148,32.89125,5670204,33.606277,32.712494,20.0149 +Honeywell International Inc.,HON,8/18/00,33.487106,34.08296,3673602,34.08296,33.785034,20.671112 +Honeywell International Inc.,HON,8/21/00,34.38089,34.678818,4012610,35.274673,35.274673,21.582539 +Honeywell International Inc.,HON,8/22/00,35.45343,35.632187,7403635,37.71768,36.8239,22.530424 +Honeywell International Inc.,HON,8/23/00,36.10887,36.8239,4366617,37.06224,36.347214,22.23877 +Honeywell International Inc.,HON,8/24/00,34.857574,36.466385,6831349,38.13478,38.13478,23.332476 +Honeywell International Inc.,HON,8/25/00,37.777267,38.253952,5888273,38.96898,38.01561,23.259563 +Honeywell International Inc.,HON,8/28/00,37.18141,38.13478,3732970,38.43271,37.18141,22.749168 +Honeywell International Inc.,HON,8/29/00,36.228043,36.704727,3669826,37.06224,36.585556,22.384598 +Honeywell International Inc.,HON,8/30/00,36.704727,36.704727,4359275,38.43271,37.658096,23.040823 +Honeywell International Inc.,HON,8/31/00,36.764313,37.658096,4084355,38.075195,37.06224,22.676252 +Honeywell International Inc.,HON,9/1/00,37.06224,37.06224,2651438,37.777267,37.59851,23.004358 +Honeywell International Inc.,HON,9/5/00,37.300583,37.658096,2919749,38.313538,37.89644,23.186646 +Honeywell International Inc.,HON,9/6/00,38.194366,38.253952,4677934,39.803177,38.96898,23.84288 +Honeywell International Inc.,HON,9/7/00,36.466385,38.373123,6748800,38.373123,36.466385,22.311684 +Honeywell International Inc.,HON,9/8/00,33.36793,35.274673,8236680,35.632187,33.36793,20.415916 +Honeywell International Inc.,HON,9/11/00,34.678818,34.79799,3758144,35.691772,34.857574,21.327347 +Honeywell International Inc.,HON,9/12/00,34.08296,34.857574,4697444,35.274673,35.274673,21.582539 +Honeywell International Inc.,HON,9/13/00,35.155502,35.274673,5394341,36.64514,35.751358,21.8742 +Honeywell International Inc.,HON,9/14/00,35.5726,35.751358,3825694,36.4068,35.810944,21.910656 +Honeywell International Inc.,HON,9/15/00,34.678818,35.87053,4108690,36.10887,34.79799,21.290892 +Honeywell International Inc.,HON,9/18/00,33.84462,34.91716,3380956,35.274673,34.08296,20.8534 +Honeywell International Inc.,HON,9/19/00,32.652905,33.606277,4096103,34.321304,34.321304,20.999237 +Honeywell International Inc.,HON,9/20/00,32.950832,33.606277,2827026,34.08296,33.36793,20.415916 +Honeywell International Inc.,HON,9/21/00,33.785034,33.84462,2680702,34.440475,33.84462,20.707573 +Honeywell International Inc.,HON,9/22/00,33.72545,34.023376,1929367,34.738403,34.619232,21.181515 +Honeywell International Inc.,HON,9/25/00,33.42752,34.619232,2362253,34.91716,33.904205,20.744032 +Honeywell International Inc.,HON,9/26/00,33.487106,33.84462,1892446,34.38089,34.26172,20.962778 +Honeywell International Inc.,HON,9/27/00,32.950832,34.202133,2984152,34.38089,33.24876,20.343002 +Honeywell International Inc.,HON,9/28/00,33.18918,33.30835,3043311,34.91716,34.738403,21.254425 +Honeywell International Inc.,HON,9/29/00,33.72545,34.678818,2443963,35.155502,33.96379,20.780485 +Honeywell International Inc.,HON,10/2/00,33.606277,34.321304,3114322,34.738403,34.321304,20.999237 +Honeywell International Inc.,HON,10/3/00,34.023376,34.202133,4229210,35.9897,35.45343,21.691917 +Honeywell International Inc.,HON,10/4/00,35.33426,35.33426,3580668,37.240997,36.10887,22.092932 +Honeywell International Inc.,HON,10/5/00,34.857574,36.347214,3394696,36.4068,34.91716,21.363802 +Honeywell International Inc.,HON,10/6/00,34.50006,35.393845,2561756,35.87053,34.79799,21.290892 +Honeywell International Inc.,HON,10/9/00,34.440475,35.155502,1633574,35.274673,35.215088,21.54608 +Honeywell International Inc.,HON,10/10/00,34.738403,35.215088,2448788,35.45343,34.738403,21.254425 +Honeywell International Inc.,HON,10/11/00,34.321304,34.79799,3636156,35.751358,34.38089,21.035679 +Honeywell International Inc.,HON,10/12/00,32.89125,34.321304,3600493,34.50006,33.36793,20.415916 +Honeywell International Inc.,HON,10/13/00,32.652905,33.01042,3696678,33.606277,33.01042,20.197182 +Honeywell International Inc.,HON,10/16/00,33.24876,33.785034,4503710,34.321304,34.142548,20.889856 +Honeywell International Inc.,HON,10/17/00,33.070004,33.606277,5009390,33.84462,33.606277,20.561752 +Honeywell International Inc.,HON,10/18/00,31.818708,32.414562,3798947,33.24876,32.116634,19.650318 +Honeywell International Inc.,HON,10/19/00,32.235806,32.235806,9649039,35.03633,34.202133,20.926313 +Honeywell International Inc.,HON,10/20/00,37.658096,39.08815,29109489,45.523396,43.855,26.832352 +Honeywell International Inc.,HON,10/23/00,46.595936,47.668476,50419904,48.621845,47.60889,29.129152 +Honeywell International Inc.,HON,10/24/00,47.549305,47.90682,27313334,50.82651,50.82651,31.097815 +Honeywell International Inc.,HON,10/25/00,49.336872,50.0519,18368638,51.00527,49.813557,30.478043 +Honeywell International Inc.,HON,10/26/00,48.502674,49.575214,8878824,50.349827,49.75397,30.441593 +Honeywell International Inc.,HON,10/27/00,48.68143,49.75397,9838892,50.409412,49.09853,30.040556 +Honeywell International Inc.,HON,10/30/00,49.09853,49.09853,9279823,51.24361,51.24361,31.353018 +Honeywell International Inc.,HON,10/31/00,50.58817,50.58817,6819182,51.601128,51.3032,31.389465 +Honeywell International Inc.,HON,11/1/00,50.409412,50.409412,7405943,51.54154,51.00527,31.207193 +Honeywell International Inc.,HON,11/2/00,49.694386,50.647755,8127384,51.00527,49.694386,30.405117 +Honeywell International Inc.,HON,11/3/00,48.919773,49.813557,10019620,50.29024,49.2177,30.113459 +Honeywell International Inc.,HON,11/6/00,49.336872,49.336872,9439467,50.766926,50.409412,30.842619 +Honeywell International Inc.,HON,11/7/00,50.17107,50.17107,5772998,51.77988,51.7203,31.64467 +Honeywell International Inc.,HON,11/8/00,50.528584,51.601128,6296195,51.958637,51.00527,31.207193 +Honeywell International Inc.,HON,11/9/00,50.349827,50.528584,7997004,51.839466,51.184025,31.316551 +Honeywell International Inc.,HON,11/10/00,50.17107,50.766926,5825129,51.36278,50.886097,31.134275 +Honeywell International Inc.,HON,11/13/00,47.48972,48.621845,7685477,49.09853,48.26433,29.530176 +Honeywell International Inc.,HON,11/14/00,47.966404,48.02599,6890088,49.813557,49.456043,30.2593 +Honeywell International Inc.,HON,11/15/00,48.502674,48.860188,6208610,49.75397,49.2177,30.113459 +Honeywell International Inc.,HON,11/16/00,48.621845,48.621845,5551887,49.6348,49.09853,30.15035 +Honeywell International Inc.,HON,11/17/00,48.085575,49.2177,4020162,49.932728,48.621845,29.85764 +Honeywell International Inc.,HON,11/20/00,46.95345,48.383503,4174142,48.860188,46.95345,28.833113 +Honeywell International Inc.,HON,11/21/00,47.132206,47.132206,4738247,48.204746,47.549305,29.199017 +Honeywell International Inc.,HON,11/22/00,45.58298,46.238422,6130152,46.595936,46.00008,28.247671 +Honeywell International Inc.,HON,11/24/00,46.238422,46.357594,1446134,46.893864,46.357594,28.467209 +Honeywell International Inc.,HON,11/27/00,45.940495,47.19179,3427317,47.668476,46.357594,28.467209 +Honeywell International Inc.,HON,11/28/00,45.821323,46.238422,4444971,47.132206,46.83428,28.759918 +Honeywell International Inc.,HON,11/29/00,46.059666,46.357594,5259660,47.847233,46.059666,28.284254 +Honeywell International Inc.,HON,11/30/00,44.80837,45.523396,5566887,46.83428,46.476765,28.540386 +Honeywell International Inc.,HON,12/1/00,47.07262,47.310963,4990510,48.085575,47.60889,29.235611 +Honeywell International Inc.,HON,12/4/00,47.48972,47.549305,4171415,48.621845,48.26433,29.638107 +Honeywell International Inc.,HON,12/5/00,48.26433,48.44309,6133194,51.064854,50.468998,30.991951 +Honeywell International Inc.,HON,12/6/00,49.396458,50.17107,5671043,50.647755,50.468998,30.991951 +Honeywell International Inc.,HON,12/7/00,49.992313,50.0519,5655310,50.70734,50.17107,30.808989 +Honeywell International Inc.,HON,12/8/00,50.886097,50.886097,4929883,52.375736,51.958637,31.9067 +Honeywell International Inc.,HON,12/11/00,51.12444,51.77988,4607657,53.090767,52.614082,32.30918 +Honeywell International Inc.,HON,12/12/00,49.09853,51.36278,6811630,51.481953,49.694386,30.516249 +Honeywell International Inc.,HON,12/13/00,49.336872,50.17107,5403991,50.29024,49.694386,30.516249 +Honeywell International Inc.,HON,12/14/00,48.085575,48.860188,6682823,49.2177,48.204746,29.601507 +Honeywell International Inc.,HON,12/15/00,45.642567,47.549305,7658206,47.668476,45.642567,28.028126 +Honeywell International Inc.,HON,12/18/00,46.595936,46.595936,5473009,48.085575,47.430134,29.125835 +Honeywell International Inc.,HON,12/19/00,46.53635,47.60889,6316229,47.951508,46.595936,28.613567 +Honeywell International Inc.,HON,12/20/00,43.855,45.761738,5577795,46.00008,43.855,26.930418 +Honeywell International Inc.,HON,12/21/00,43.97417,44.2721,4041560,45.165882,44.152927,27.113377 +Honeywell International Inc.,HON,12/22/00,44.39127,44.39127,2715946,46.059666,45.523396,27.954948 +Honeywell International Inc.,HON,12/26/00,44.629612,45.165882,3701293,45.940495,45.761738,28.101309 +Honeywell International Inc.,HON,12/27/00,45.106297,45.404224,2555882,46.41718,45.34464,27.84518 +Honeywell International Inc.,HON,12/28/00,44.987125,45.642567,2746889,46.059666,45.702152,28.06472 +Honeywell International Inc.,HON,12/29/00,44.92754,45.523396,2229985,46.00008,45.106297,27.698814 +Honeywell International Inc.,HON,1/2/01,40.45862,44.331684,10435618,44.331684,42.1866,25.905886 +Honeywell International Inc.,HON,1/3/01,41.471573,42.1866,9301745,45.88091,45.88091,28.174492 +Honeywell International Inc.,HON,1/4/01,45.165882,45.285053,3830204,46.53635,45.821323,28.137903 +Honeywell International Inc.,HON,1/5/01,43.914585,45.225468,4414028,45.404224,44.748783,27.479279 +Honeywell International Inc.,HON,1/8/01,42.484528,43.855,3736746,44.450855,43.55707,26.747467 +Honeywell International Inc.,HON,1/9/01,42.06743,43.55707,5803836,44.2721,42.603703,26.162025 +Honeywell International Inc.,HON,1/10/01,41.411987,42.007847,6665202,43.37831,43.080383,26.454746 +Honeywell International Inc.,HON,1/11/01,43.73583,43.73583,5187495,45.46381,45.165882,27.735394 +Honeywell International Inc.,HON,1/12/01,43.37831,45.165882,4244105,45.404224,44.331684,27.223148 +Honeywell International Inc.,HON,1/16/01,44.09334,44.09334,4636188,45.940495,45.642567,28.028126 +Honeywell International Inc.,HON,1/17/01,45.404224,46.41718,10116644,46.983242,45.761738,28.101309 +Honeywell International Inc.,HON,1/18/01,45.404224,46.238422,4684962,47.132206,46.595936,28.613567 +Honeywell International Inc.,HON,1/19/01,45.46381,46.83428,4411406,47.07262,46.11925,28.320858 +Honeywell International Inc.,HON,1/22/01,44.51044,45.88091,3967192,46.342697,44.867954,27.552452 +Honeywell International Inc.,HON,1/23/01,45.121193,45.404224,4516612,46.00008,45.642567,28.028126 +Honeywell International Inc.,HON,1/24/01,44.748783,45.642567,2658780,46.11925,45.165882,27.735394 +Honeywell International Inc.,HON,1/25/01,44.92754,45.04671,5387523,46.238422,45.106297,27.698814 +Honeywell International Inc.,HON,1/26/01,43.855,45.225468,6076553,45.88091,44.2721,27.186552 +Honeywell International Inc.,HON,1/29/01,43.149506,44.18868,3267254,44.522358,43.664326,26.813332 +Honeywell International Inc.,HON,1/30/01,43.664326,43.664326,4731743,45.285053,45.161114,27.732471 +Honeywell International Inc.,HON,1/31/01,44.71303,45.161114,4752617,45.94288,45.04671,27.66222 +Honeywell International Inc.,HON,2/1/01,45.008575,45.42806,2730421,45.95241,45.513863,27.949099 +Honeywell International Inc.,HON,2/2/01,45.07531,45.33272,3649687,46.00008,45.475727,27.925674 +Honeywell International Inc.,HON,2/5/01,45.42806,45.475727,3692902,47.306194,47.11552,28.932638 +Honeywell International Inc.,HON,2/6/01,46.49583,46.95345,2963489,47.382465,46.95345,28.833113 +Honeywell International Inc.,HON,2/7/01,45.857075,46.715107,2319353,47.048786,46.28609,28.423306 +Honeywell International Inc.,HON,2/8/01,46.238422,46.705574,2699163,47.382465,46.505363,28.557951 +Honeywell International Inc.,HON,2/9/01,44.617695,46.26702,5024704,46.381428,44.999043,27.632954 +Honeywell International Inc.,HON,2/12/01,45.161114,45.285053,3076457,47.144123,46.77231,28.721882 +Honeywell International Inc.,HON,2/13/01,46.419563,46.591167,2790838,47.325264,46.429096,28.511118 +Honeywell International Inc.,HON,2/14/01,45.38039,46.33376,2665493,46.419563,45.447124,27.908115 +Honeywell International Inc.,HON,2/15/01,45.285053,45.33272,4739296,47.18226,46.238422,28.506449 +Honeywell International Inc.,HON,2/16/01,45.475727,45.685467,2962125,46.524433,45.961945,28.335999 +Honeywell International Inc.,HON,2/20/01,45.961945,45.961945,3114742,47.515938,46.90578,28.917881 +Honeywell International Inc.,HON,2/21/01,46.247955,47.19179,3685350,47.611275,46.400494,28.606358 +Honeywell International Inc.,HON,2/22/01,44.903706,46.61977,6443986,46.61977,45.95241,28.33011 +Honeywell International Inc.,HON,2/23/01,43.80733,45.38039,5438605,45.761738,44.80837,27.624805 +Honeywell International Inc.,HON,2/26/01,44.836967,45.189716,7046376,46.56257,46.410027,28.61224 +Honeywell International Inc.,HON,2/27/01,44.331684,44.331684,9968013,45.904743,45.904743,28.30075 +Honeywell International Inc.,HON,2/28/01,43.616657,45.83801,10117588,45.990547,44.550957,27.466112 +Honeywell International Inc.,HON,3/1/01,42.90163,43.616657,5447311,43.950336,43.902668,27.066431 +Honeywell International Inc.,HON,3/2/01,42.463078,43.56899,3979150,43.664326,42.70142,26.325851 +Honeywell International Inc.,HON,3/5/01,42.61562,42.663284,4029288,43.60712,43.52132,26.831327 +Honeywell International Inc.,HON,3/6/01,43.9122,44.331684,4377736,44.932304,44.09334,27.183973 +Honeywell International Inc.,HON,3/7/01,43.9408,44.236347,2869297,44.646294,44.312614,27.319174 +Honeywell International Inc.,HON,3/8/01,43.387848,44.379353,4705626,44.665363,44.16961,27.230993 +Honeywell International Inc.,HON,3/9/01,41.547844,43.387848,5628563,43.56899,41.92919,25.84976 +Honeywell International Inc.,HON,3/12/01,36.800064,41.757584,9303528,41.757584,38.51613,23.745583 +Honeywell International Inc.,HON,3/13/01,38.849808,39.564835,7706875,40.422867,40.260796,24.821177 +Honeywell International Inc.,HON,3/14/01,38.13478,38.611465,7951691,40.01292,38.75447,23.892529 +Honeywell International Inc.,HON,3/15/01,38.401726,39.04048,5257458,39.221622,38.621,23.81023 +Honeywell International Inc.,HON,3/16/01,37.658096,38.191982,10154090,39.08815,37.658096,23.216595 +Honeywell International Inc.,HON,3/19/01,37.48649,37.89644,5239102,39.04048,38.659134,23.833736 +Honeywell International Inc.,HON,3/20/01,37.27675,38.75447,4472872,39.517166,37.610428,23.187199 +Honeywell International Inc.,HON,3/21/01,35.9897,37.27675,4446859,37.982243,36.008766,22.199757 +Honeywell International Inc.,HON,3/22/01,33.22493,35.274673,11813573,35.513016,34.254566,21.118282 +Honeywell International Inc.,HON,3/23/01,34.759853,35.03633,7347204,36.73333,36.180374,22.30557 +Honeywell International Inc.,HON,3/26/01,36.8954,37.753433,5913447,38.735405,37.467422,23.099041 +Honeywell International Inc.,HON,3/27/01,37.572292,37.658096,4511472,39.564835,39.459965,24.327463 +Honeywell International Inc.,HON,3/28/01,38.01084,38.42079,5353958,38.80214,38.706802,23.863125 +Honeywell International Inc.,HON,3/29/01,37.8011,38.46846,2228412,38.706802,38.563797,23.774963 +Honeywell International Inc.,HON,3/30/01,38.13478,38.80214,5250955,39.231155,38.897476,23.980682 +Honeywell International Inc.,HON,4/2/01,37.753433,38.563797,3259701,39.803177,38.5924,23.792595 +Honeywell International Inc.,HON,4/3/01,36.085037,38.18245,4915408,38.401726,36.466385,22.481895 +Honeywell International Inc.,HON,4/4/01,35.713223,36.228043,5612095,38.039444,36.409184,22.446629 +Honeywell International Inc.,HON,4/5/01,37.467422,37.51509,7970047,38.811672,38.75447,23.892529 +Honeywell International Inc.,HON,4/6/01,36.847733,37.991776,10210312,38.325455,37.658096,23.216595 +Honeywell International Inc.,HON,4/9/01,36.8954,37.753433,5581152,38.80214,37.753433,23.27537 +Honeywell International Inc.,HON,4/10/01,38.51613,38.563797,8911025,41.35717,40.365665,24.885828 +Honeywell International Inc.,HON,4/11/01,39.19302,40.99489,5273087,41.223698,39.66017,24.450888 +Honeywell International Inc.,HON,4/12/01,39.66017,39.898514,4651502,41.423904,41.423904,25.53826 +Honeywell International Inc.,HON,4/16/01,40.232193,40.756546,4520178,41.23323,41.23323,25.420696 +Honeywell International Inc.,HON,4/17/01,40.32753,40.32753,4602622,42.424946,42.281937,26.067234 +Honeywell International Inc.,HON,4/18/01,42.567947,42.939762,7552895,45.285053,44.80837,27.624805 +Honeywell International Inc.,HON,4/19/01,44.09334,44.09334,3148622,45.475727,45.38039,27.977457 +Honeywell International Inc.,HON,4/20/01,44.42702,44.617695,5716252,45.71407,45.01811,27.754107 +Honeywell International Inc.,HON,4/23/01,43.37831,44.92277,2620600,44.92277,44.264946,27.289778 +Honeywell International Inc.,HON,4/24/01,43.092304,44.131474,2342848,44.7893,43.27344,26.678513 +Honeywell International Inc.,HON,4/25/01,43.816864,43.950336,3625771,45.95241,45.294586,27.924566 +Honeywell International Inc.,HON,4/26/01,45.87614,46.190754,3196347,46.98205,46.896248,28.91201 +Honeywell International Inc.,HON,4/27/01,46.247955,47.001118,3162572,47.620808,47.620808,29.358702 +Honeywell International Inc.,HON,4/30/01,45.6664,47.19179,2499346,47.620808,46.6007,28.729803 +Honeywell International Inc.,HON,5/1/01,45.513863,45.761738,2658046,46.705574,46.66744,28.770947 +Honeywell International Inc.,HON,5/2/01,45.857075,46.61977,3673077,47.19179,46.762775,28.82972 +Honeywell International Inc.,HON,5/3/01,45.857075,46.858112,8829420,47.334797,46.143085,28.447672 +Honeywell International Inc.,HON,5/4/01,45.07531,45.285053,3650526,47.668476,47.487335,29.276423 +Honeywell International Inc.,HON,5/7/01,47.001118,47.28713,4120648,47.69708,47.57314,29.329323 +Honeywell International Inc.,HON,5/8/01,46.114483,46.61977,3545215,47.34433,46.962982,28.953152 +Honeywell International Inc.,HON,5/9/01,46.16215,46.33376,5996311,47.830547,47.19179,29.094202 +Honeywell International Inc.,HON,5/10/01,46.90578,47.668476,2000483,47.716145,47.4206,29.23528 +Honeywell International Inc.,HON,5/11/01,46.238422,47.477802,2411237,47.477802,47.19179,29.094202 +Honeywell International Inc.,HON,5/14/01,46.533966,46.715107,2139150,47.668476,47.57314,29.329323 +Honeywell International Inc.,HON,5/15/01,47.125057,47.382465,4604301,48.059357,47.96402,29.570295 +Honeywell International Inc.,HON,5/16/01,47.19179,47.210857,6660901,49.746822,49.67055,30.622389 +Honeywell International Inc.,HON,5/17/01,49.260605,49.289204,4018903,50.35698,50.0519,30.857494 +Honeywell International Inc.,HON,5/18/01,49.76589,50.29024,4849431,51.10061,50.766926,31.298326 +Honeywell International Inc.,HON,5/21/01,50.194904,50.433247,3004816,51.386616,51.00527,31.445261 +Honeywell International Inc.,HON,5/22/01,49.76589,50.766926,2716365,51.03387,50.471382,31.116114 +Honeywell International Inc.,HON,5/23/01,48.81252,50.147236,3673916,50.46185,49.2034,30.334383 +Honeywell International Inc.,HON,5/24/01,48.516975,49.2034,3033871,49.71822,49.09853,30.269732 +Honeywell International Inc.,HON,5/25/01,47.477802,48.621845,2833214,48.850655,47.85915,29.505646 +Honeywell International Inc.,HON,5/29/01,47.001118,48.002155,6738101,48.240498,47.229927,29.11772 +Honeywell International Inc.,HON,5/30/01,46.28609,47.096455,2981740,47.411064,46.36236,28.582859 +Honeywell International Inc.,HON,5/31/01,46.04775,46.61977,3635946,46.72464,46.143085,28.447672 +Honeywell International Inc.,HON,6/1/01,45.189716,46.04775,2888806,46.419563,46.114483,28.430038 +Honeywell International Inc.,HON,6/4/01,46.00008,46.352825,3972227,46.715107,46.46723,28.647507 +Honeywell International Inc.,HON,6/5/01,45.761738,46.238422,3993205,46.66744,46.56257,28.706285 +Honeywell International Inc.,HON,6/6/01,46.04775,46.429096,6071728,46.87718,46.56257,28.706285 +Honeywell International Inc.,HON,6/7/01,45.866608,46.28609,2905379,46.78184,46.476765,28.653376 +Honeywell International Inc.,HON,6/8/01,43.092304,45.857075,10860951,45.866608,44.341217,27.336798 +Honeywell International Inc.,HON,6/11/01,42.9493,44.570026,11921086,45.54246,43.139973,26.596226 +Honeywell International Inc.,HON,6/12/01,39.622036,41.948257,28191797,41.948257,41.442974,25.55 +Honeywell International Inc.,HON,6/13/01,39.612503,42.90163,28334973,43.855,40.289394,24.83881 +Honeywell International Inc.,HON,6/14/01,34.321304,34.654984,90432511,39.307426,35.37001,21.805965 +Honeywell International Inc.,HON,6/15/01,33.84462,35.65602,29475664,36.990738,36.8954,22.746382 +Honeywell International Inc.,HON,6/18/01,36.19944,36.514053,19338147,38.230118,38.13478,23.510475 +Honeywell International Inc.,HON,6/19/01,34.988663,36.990738,20434049,37.372086,36.704727,22.62883 +Honeywell International Inc.,HON,6/20/01,35.03633,35.331875,17650029,36.085037,35.312805,21.770699 +Honeywell International Inc.,HON,6/21/01,34.654984,35.65602,14724721,35.65602,35.03633,21.600248 +Honeywell International Inc.,HON,6/22/01,34.483376,35.41768,10469393,35.41768,34.893326,21.512083 +Honeywell International Inc.,HON,6/25/01,33.425137,34.79799,20432057,35.94203,33.939957,20.924314 +Honeywell International Inc.,HON,6/26/01,32.84358,33.272594,17990716,35.65602,34.51198,21.276978 +Honeywell International Inc.,HON,6/27/01,33.606277,34.52151,17685902,36.32338,35.274673,21.747183 +Honeywell International Inc.,HON,6/28/01,35.751358,38.706802,23981257,38.706802,36.418716,22.452503 +Honeywell International Inc.,HON,6/29/01,31.461193,36.514053,54375034,36.514053,33.272594,20.512882 +Honeywell International Inc.,HON,7/2/01,32.30016,32.795914,17520174,33.129593,32.519436,20.048557 +Honeywell International Inc.,HON,7/3/01,33.177258,33.749283,17428289,34.08296,33.46327,20.630442 +Honeywell International Inc.,HON,7/5/01,33.22493,33.36793,18197666,34.931458,34.79799,21.568834 +Honeywell International Inc.,HON,7/6/01,33.291664,34.607315,15566892,34.607315,33.549072,20.794714 +Honeywell International Inc.,HON,7/9/01,32.84358,33.36793,8845049,33.51094,33.062855,20.49334 +Honeywell International Inc.,HON,7/10/01,32.729176,33.3584,10993534,33.415604,32.795914,20.32788 +Honeywell International Inc.,HON,7/11/01,32.824512,32.986588,9168323,34.321304,33.84462,20.977911 +Honeywell International Inc.,HON,7/12/01,33.84462,33.84462,6428672,34.79799,34.426174,21.338371 +Honeywell International Inc.,HON,7/13/01,34.302235,34.702652,4798664,34.79799,34.79799,21.568834 +Honeywell International Inc.,HON,7/16/01,34.273636,34.79799,3935410,34.883793,34.407104,21.326548 +Honeywell International Inc.,HON,7/17/01,33.36793,34.321304,5907048,34.368973,34.225967,21.214273 +Honeywell International Inc.,HON,7/18/01,33.939957,34.08296,6543108,35.179337,34.79799,21.568834 +Honeywell International Inc.,HON,7/19/01,34.46431,34.893326,4085195,35.274673,34.85519,21.604288 +Honeywell International Inc.,HON,7/20/01,34.702652,34.702652,7064417,35.274673,35.179337,21.80521 +Honeywell International Inc.,HON,7/23/01,34.44524,35.131668,6165290,35.360477,34.483376,21.37383 +Honeywell International Inc.,HON,7/24/01,34.302235,35.03633,7713169,35.37001,34.52151,21.39746 +Honeywell International Inc.,HON,7/25/01,34.349903,34.559647,3928697,35.541615,35.084,21.74611 +Honeywell International Inc.,HON,7/26/01,34.998196,35.274673,6137180,35.455814,35.274673,21.864286 +Honeywell International Inc.,HON,7/27/01,34.90286,35.274673,3865867,35.70369,35.62742,22.082935 +Honeywell International Inc.,HON,7/30/01,35.207935,35.73229,2628572,35.94203,35.455814,21.97657 +Honeywell International Inc.,HON,7/31/01,35.055397,35.94203,3491511,35.94203,35.150734,21.787477 +Honeywell International Inc.,HON,8/1/01,34.998196,35.41768,4157884,35.799026,35.00773,21.69883 +Honeywell International Inc.,HON,8/2/01,34.664516,35.26514,3881811,35.446278,35.131668,21.775658 +Honeywell International Inc.,HON,8/3/01,34.845657,35.274673,2390888,35.312805,35.084,21.74611 +Honeywell International Inc.,HON,8/6/01,34.721718,35.255604,2548015,35.360477,34.817055,21.580648 +Honeywell International Inc.,HON,8/7/01,34.83612,35.179337,3723006,35.179337,34.83612,21.59247 +Honeywell International Inc.,HON,8/8/01,34.18783,35.01726,2515709,35.03633,34.607315,21.450647 +Honeywell International Inc.,HON,8/9/01,34.13063,34.740784,2213937,34.77892,34.39757,21.320631 +Honeywell International Inc.,HON,8/10/01,33.701614,34.38804,2170827,34.79799,34.79799,21.568834 +Honeywell International Inc.,HON,8/13/01,34.18783,34.845657,1750948,34.845657,34.50244,21.385641 +Honeywell International Inc.,HON,8/14/01,34.52151,34.740784,2391308,35.026794,34.969593,21.675196 +Honeywell International Inc.,HON,8/15/01,35.179337,35.29374,4800342,35.65602,35.57975,22.053385 +Honeywell International Inc.,HON,8/16/01,35.093533,35.41768,3342251,35.951565,35.751358,22.271961 +Honeywell International Inc.,HON,8/17/01,35.03633,35.751358,4151171,35.980167,35.227005,21.945301 +Honeywell International Inc.,HON,8/20/01,35.29374,35.465347,3854224,36.32338,36.32338,22.628305 +Honeywell International Inc.,HON,8/21/01,35.29374,36.32338,3941179,36.695194,35.513016,22.123468 +Honeywell International Inc.,HON,8/22/01,35.37001,35.751358,3499692,36.085037,35.751358,22.271961 +Honeywell International Inc.,HON,8/23/01,35.846695,36.27571,1627805,36.27571,36.15177,22.521393 +Honeywell International Inc.,HON,8/24/01,36.466385,36.676125,3770521,37.257683,37.133743,23.13313 +Honeywell International Inc.,HON,8/27/01,36.742863,36.8954,2092788,37.210014,37.133743,23.13313 +Honeywell International Inc.,HON,8/28/01,35.513016,37.18141,2383756,37.18141,35.76089,22.277893 +Honeywell International Inc.,HON,8/29/01,35.274673,36.228043,3254562,36.27571,35.284206,21.980925 +Honeywell International Inc.,HON,8/30/01,34.654984,35.284206,3575319,35.608353,35.160267,21.903719 +Honeywell International Inc.,HON,8/31/01,35.207935,35.608353,2380189,35.94203,35.52255,22.129408 +Honeywell International Inc.,HON,9/4/01,35.160267,35.52255,3244178,36.466385,35.227005,21.945301 +Honeywell International Inc.,HON,9/5/01,34.79799,35.24607,1858356,35.94203,35.64649,22.20662 +Honeywell International Inc.,HON,9/6/01,35.00773,35.322342,2853878,35.70369,35.179337,21.915604 +Honeywell International Inc.,HON,9/7/01,34.05436,35.179337,3683986,35.29374,34.08296,21.23259 +Honeywell International Inc.,HON,9/10/01,33.863686,34.092495,5461261,34.435707,34.035294,21.202888 +Honeywell International Inc.,HON,9/17/01,27.247301,29.830933,18807608,30.80337,28.124401,17.520594 +Honeywell International Inc.,HON,9/18/01,26.408337,26.789684,11944686,28.124401,27.180565,16.932621 +Honeywell International Inc.,HON,9/19/01,24.310923,26.837353,11163248,26.989891,25.340563,15.786361 +Honeywell International Inc.,HON,9/20/01,22.356516,24.787607,11028987,24.787607,22.489986,14.010541 +Honeywell International Inc.,HON,9/21/01,21.117134,21.117134,15837930,23.78657,23.643564,14.729185 +Honeywell International Inc.,HON,9/24/01,24.120249,24.120249,9567329,26.789684,26.541807,16.53469 +Honeywell International Inc.,HON,9/25/01,24.930613,26.541807,7811242,26.93269,26.93269,16.778196 +Honeywell International Inc.,HON,9/26/01,24.358591,26.694347,5955613,26.694347,24.787607,15.441893 +Honeywell International Inc.,HON,9/27/01,23.643564,24.902012,5190223,25.149887,23.881907,14.877664 +Honeywell International Inc.,HON,9/28/01,24.40626,24.40626,8159271,25.56937,25.168955,15.679457 +Honeywell International Inc.,HON,10/1/01,24.549265,25.69331,4213791,25.69331,24.882944,15.501273 +Honeywell International Inc.,HON,10/2/01,24.139317,24.882944,5251059,25.02595,24.453928,15.234015 +Honeywell International Inc.,HON,10/3/01,24.310923,24.549265,5187495,26.408337,25.69331,16.00611 +Honeywell International Inc.,HON,10/4/01,25.64564,25.97932,4483256,26.646679,25.941185,16.160528 +Honeywell International Inc.,HON,10/5/01,25.407297,26.074656,3162467,26.818285,26.513206,16.516874 +Honeywell International Inc.,HON,10/8/01,25.97932,26.179527,3240192,27.55238,27.199633,16.944504 +Honeywell International Inc.,HON,10/9/01,26.303465,27.171032,3207990,27.314037,27.113829,16.891039 +Honeywell International Inc.,HON,10/10/01,26.560875,26.742016,3400570,27.743053,27.457043,17.104864 +Honeywell International Inc.,HON,10/11/01,27.03756,27.457043,4792580,28.105333,27.981396,17.431513 +Honeywell International Inc.,HON,10/12/01,27.151964,27.55238,2891114,28.086266,27.781187,17.30679 +Honeywell International Inc.,HON,10/15/01,26.456003,27.857458,2925833,28.029064,26.980358,16.807896 +Honeywell International Inc.,HON,10/16/01,26.732481,27.2187,3160789,27.619116,27.028027,16.837597 +Honeywell International Inc.,HON,10/17/01,26.360666,27.028027,3372354,27.237766,26.408337,16.451546 +Honeywell International Inc.,HON,10/18/01,26.026987,26.59901,1493440,26.59901,26.332066,16.404041 +Honeywell International Inc.,HON,10/19/01,25.760044,26.694347,3223199,26.694347,26.026987,16.213976 +Honeywell International Inc.,HON,10/22/01,25.807713,26.017454,2455187,26.96129,26.646679,16.60003 +Honeywell International Inc.,HON,10/23/01,25.502634,26.67528,4433643,26.694347,26.313,16.392157 +Honeywell International Inc.,HON,10/24/01,26.694347,27.171032,6310040,27.647717,26.970823,16.801956 +Honeywell International Inc.,HON,10/25/01,26.494139,26.59901,3702237,27.91466,27.647717,17.223646 +Honeywell International Inc.,HON,10/26/01,27.266369,27.361706,4771812,29.554455,28.601086,17.817566 +Honeywell International Inc.,HON,10/29/01,27.647717,29.220776,4481473,29.30658,28.505749,17.758173 +Honeywell International Inc.,HON,10/30/01,27.171032,28.53435,2938735,28.53435,27.361706,17.045467 +Honeywell International Inc.,HON,10/31/01,27.457043,27.600048,4010512,28.601086,28.17207,17.550297 +Honeywell International Inc.,HON,11/1/01,27.666784,28.362743,2786852,29.125439,29.030102,18.08482 +Honeywell International Inc.,HON,11/2/01,28.601086,28.887096,2878108,29.69746,29.69746,18.500563 +Honeywell International Inc.,HON,11/5/01,29.687927,29.745129,3888314,30.488756,30.488756,18.993525 +Honeywell International Inc.,HON,11/6/01,29.66886,30.250416,2692031,30.498291,30.498291,18.999462 +Honeywell International Inc.,HON,11/7/01,29.039637,30.31715,3095337,30.326685,29.66886,18.482742 +Honeywell International Inc.,HON,11/8/01,29.602123,29.745129,4606818,30.364819,30.269482,18.856918 +Honeywell International Inc.,HON,11/9/01,29.602123,30.279016,1282294,30.279016,30.250416,18.845034 +Honeywell International Inc.,HON,11/12/01,28.53435,30.03114,3758773,30.174145,29.096838,18.1264 +Honeywell International Inc.,HON,11/13/01,29.506786,29.840466,2879261,30.46969,30.221813,18.827219 +Honeywell International Inc.,HON,11/14/01,29.07777,30.507826,4882157,30.584093,29.745129,18.530262 +Honeywell International Inc.,HON,11/15/01,29.173107,29.840466,3973381,29.840466,29.430517,18.334267 +Honeywell International Inc.,HON,11/16/01,29.18264,29.935802,2885869,29.935802,29.69746,18.613922 +Honeywell International Inc.,HON,11/19/01,29.792797,29.935802,3061562,30.507826,30.402954,19.056112 +Honeywell International Inc.,HON,11/20/01,30.03114,30.412489,3628918,30.994043,30.507826,19.12185 +Honeywell International Inc.,HON,11/21/01,30.050207,30.364819,2906953,30.507826,30.364819,19.032213 +Honeywell International Inc.,HON,11/23/01,30.355286,30.364819,1123803,31.222853,31.108448,19.498314 +Honeywell International Inc.,HON,11/26/01,31.070312,31.108448,3518048,31.842543,31.842543,19.958426 +Honeywell International Inc.,HON,11/27/01,31.079845,31.651869,3368474,32.271557,31.499329,19.743305 +Honeywell International Inc.,HON,11/28/01,30.80337,31.31819,5807297,31.594666,31.365856,19.65964 +Honeywell International Inc.,HON,11/29/01,30.898706,31.175182,1977722,31.747206,31.508863,19.749287 +Honeywell International Inc.,HON,11/30/01,31.041712,31.27052,1994505,31.699537,31.594666,19.803064 +Honeywell International Inc.,HON,12/3/01,30.755701,31.461193,2306975,31.661402,31.461193,19.719412 +Honeywell International Inc.,HON,12/4/01,30.841503,31.461193,2355225,31.81394,31.81394,19.9405 +Honeywell International Inc.,HON,12/5/01,31.81394,31.81394,4246098,33.034252,32.89125,20.615738 +Honeywell International Inc.,HON,12/6/01,32.033215,32.557568,2174393,32.776844,32.5099,20.376726 +Honeywell International Inc.,HON,12/7/01,32.109486,32.414562,2467773,33.272594,32.576637,20.418552 +Honeywell International Inc.,HON,12/10/01,31.93788,32.414562,2083452,32.74824,32.17622,20.167572 +Honeywell International Inc.,HON,12/11/01,32.033215,32.17622,3670980,32.58617,32.366894,20.287085 +Honeywell International Inc.,HON,12/12/01,31.241919,31.985548,2745420,32.12855,32.12855,20.137693 +Honeywell International Inc.,HON,12/13/01,30.774769,31.461193,2846116,31.747206,31.175182,19.540138 +Honeywell International Inc.,HON,12/14/01,29.888136,30.507826,3940759,30.870106,30.21228,18.93661 +Honeywell International Inc.,HON,12/17/01,29.792797,29.792797,2494101,30.488756,30.040674,18.82905 +Honeywell International Inc.,HON,12/18/01,30.078808,30.364819,3550565,30.93684,30.774769,19.289158 +Honeywell International Inc.,HON,12/19/01,30.126476,30.57456,3023277,31.27052,31.27052,19.599894 +Honeywell International Inc.,HON,12/20/01,30.28855,31.032179,3073520,31.16565,30.917774,19.378801 +Honeywell International Inc.,HON,12/21/01,31.079845,31.699537,6247840,31.871143,31.175182,19.540138 +Honeywell International Inc.,HON,12/24/01,30.793837,30.793837,1158942,31.670937,31.556532,19.779161 +Honeywell International Inc.,HON,12/26/01,31.079845,31.699537,2228097,31.93788,31.079845,19.480385 +Honeywell International Inc.,HON,12/27/01,31.27052,31.413527,2809089,31.794874,31.470728,19.725388 +Honeywell International Inc.,HON,12/28/01,31.499329,31.642336,1814512,32.271557,32.22389,20.197447 +Honeywell International Inc.,HON,12/31/01,32.04275,32.271557,2553679,32.366894,32.242958,20.209408 +Honeywell International Inc.,HON,1/2/02,31.42306,32.366894,2972929,32.366894,31.842543,19.958426 +Honeywell International Inc.,HON,1/3/02,31.890211,31.909279,3236206,32.74824,32.471767,20.352823 +Honeywell International Inc.,HON,1/4/02,32.471767,32.471767,2865625,33.36793,32.97705,20.669518 +Honeywell International Inc.,HON,1/7/02,32.19529,32.97705,2445222,33.320267,33.072388,20.729282 +Honeywell International Inc.,HON,1/8/02,32.12855,32.84358,2737239,32.97705,32.414562,20.316961 +Honeywell International Inc.,HON,1/9/02,32.60524,32.60524,5135260,33.682545,32.84358,20.585865 +Honeywell International Inc.,HON,1/10/02,32.17622,32.60524,3674441,33.234463,32.233425,20.203426 +Honeywell International Inc.,HON,1/11/02,31.556532,32.080883,3756466,32.58617,31.699537,19.868793 +Honeywell International Inc.,HON,1/14/02,30.05974,31.222853,10101435,31.45166,30.221813,18.942575 +Honeywell International Inc.,HON,1/15/02,29.316113,30.603163,7392412,30.793837,29.316113,18.3749 +Honeywell International Inc.,HON,1/16/02,27.762121,29.363781,10584983,29.363781,27.83839,17.448685 +Honeywell International Inc.,HON,1/17/02,27.228233,28.410412,7326540,28.448547,27.752586,17.394905 +Honeywell International Inc.,HON,1/18/02,27.42844,27.647717,4744750,28.124401,27.981396,17.538324 +Honeywell International Inc.,HON,1/22/02,27.714453,28.267406,3907719,28.505749,28.124401,17.627947 +Honeywell International Inc.,HON,1/23/02,27.533312,28.124401,3530845,28.286474,28.124401,17.627947 +Honeywell International Inc.,HON,1/24/02,28.419947,28.601086,7447375,30.145544,30.126476,18.88283 +Honeywell International Inc.,HON,1/25/02,29.945337,30.364819,4511892,31.365856,31.175182,19.540138 +Honeywell International Inc.,HON,1/28/02,30.05974,31.651869,3371096,31.78534,30.555492,19.151728 +Honeywell International Inc.,HON,1/29/02,29.18264,30.507826,4456194,31.356323,29.459118,18.464535 +Honeywell International Inc.,HON,1/30/02,29.51632,29.649792,7998577,31.42306,31.42306,19.695507 +Honeywell International Inc.,HON,1/31/02,30.889174,31.413527,4951490,32.366894,32.04275,20.083918 +Honeywell International Inc.,HON,2/1/02,31.852076,32.74824,3858315,33.072388,32.109486,20.125742 +Honeywell International Inc.,HON,2/4/02,30.57456,32.414562,3764857,32.414562,30.57456,19.163681 +Honeywell International Inc.,HON,2/5/02,30.612696,30.6985,4073552,32.414562,31.232386,19.575994 +Honeywell International Inc.,HON,2/6/02,31.27052,31.6042,3656085,32.17622,31.413527,19.689531 +Honeywell International Inc.,HON,2/7/02,31.432592,31.461193,4267810,32.84358,32.338295,20.269157 +Honeywell International Inc.,HON,2/8/02,28.744091,32.414562,11425056,32.74824,31.184717,19.546112 +Honeywell International Inc.,HON,2/11/02,30.069275,30.841503,5872854,31.31819,31.203785,19.558062 +Honeywell International Inc.,HON,2/12/02,30.688965,30.746166,4171205,31.384926,31.384926,19.671597 +Honeywell International Inc.,HON,2/13/02,31.098913,31.461193,3711048,31.899744,31.747206,19.898674 +Honeywell International Inc.,HON,2/14/02,31.6042,31.747206,3620737,32.46223,32.414562,20.316961 +Honeywell International Inc.,HON,2/15/02,32.033215,32.700577,3644547,32.853115,32.07135,20.213604 +Honeywell International Inc.,HON,2/19/02,30.889174,32.17622,5351860,32.74824,31.127516,19.618744 +Honeywell International Inc.,HON,2/20/02,31.556532,31.556532,6285810,32.938915,32.89125,20.730366 +Honeywell International Inc.,HON,2/21/02,31.461193,32.652905,5645555,33.129593,32.46223,20.459969 +Honeywell International Inc.,HON,2/22/02,32.099953,32.652905,5745621,33.606277,33.453735,21.084887 +Honeywell International Inc.,HON,2/25/02,33.758816,33.79695,5803731,34.79799,34.75032,21.902079 +Honeywell International Inc.,HON,2/26/02,34.08296,35.131668,4465110,35.227005,34.426174,21.697784 +Honeywell International Inc.,HON,2/27/02,34.883793,34.988663,6445455,36.542652,35.41768,22.322699 +Honeywell International Inc.,HON,2/28/02,35.665554,35.70369,7938475,36.704727,36.342445,22.905537 +Honeywell International Inc.,HON,3/1/02,35.799026,36.752396,5922572,37.934574,37.934574,23.909025 +Honeywell International Inc.,HON,3/4/02,36.847733,37.705765,6631951,38.973747,37.658096,23.734764 +Honeywell International Inc.,HON,3/5/02,36.418716,37.18141,5422032,37.753433,36.514053,23.013702 +Honeywell International Inc.,HON,3/6/02,36.32338,36.60939,5988549,37.8011,37.18141,23.434322 +Honeywell International Inc.,HON,3/7/02,37.56276,38.039444,6899528,38.07758,37.915504,23.897007 +Honeywell International Inc.,HON,3/8/02,37.56276,38.13478,3363753,38.535194,37.991776,23.945072 +Honeywell International Inc.,HON,3/11/02,37.467422,37.991776,2343058,38.687737,38.23965,24.101303 +Honeywell International Inc.,HON,3/12/02,37.72483,38.23965,2658361,38.611465,38.296852,24.137356 +Honeywell International Inc.,HON,3/13/02,37.56276,38.296852,2211315,38.840275,37.982243,23.939068 +Honeywell International Inc.,HON,3/14/02,37.90597,38.401726,2640110,38.5924,38.48753,24.257545 +Honeywell International Inc.,HON,3/15/02,37.84877,38.48753,4830131,38.706802,38.13478,24.035206 +Honeywell International Inc.,HON,3/18/02,37.89644,38.039444,2098347,38.41126,38.201515,24.07727 +Honeywell International Inc.,HON,3/19/02,37.963173,38.277786,3361341,38.54473,38.125248,24.029198 +Honeywell International Inc.,HON,3/20/02,36.990738,38.125248,3129427,38.42079,37.51509,23.644644 +Honeywell International Inc.,HON,3/21/02,36.742863,37.22908,2488227,37.476955,37.17188,23.428326 +Honeywell International Inc.,HON,3/22/02,36.466385,37.17188,4133969,37.18141,36.8954,23.25406 +Honeywell International Inc.,HON,3/25/02,35.617886,36.60939,2496409,36.990738,35.894363,22.623142 +Honeywell International Inc.,HON,3/26/02,35.76089,35.76089,2291451,36.704727,36.409184,22.947618 +Honeywell International Inc.,HON,3/27/02,36.27571,36.56172,2440607,36.76193,36.514053,23.013702 +Honeywell International Inc.,HON,3/28/02,36.48545,36.704727,1793428,36.952602,36.48545,22.995684 +Honeywell International Inc.,HON,4/1/02,35.903896,36.48545,2259040,36.97167,36.71426,23.139889 +Honeywell International Inc.,HON,4/2/02,36.008766,36.752396,2125723,37.038406,36.60939,23.073812 +Honeywell International Inc.,HON,4/3/02,35.83716,36.94307,5015684,37.133743,36.065968,22.7313 +Honeywell International Inc.,HON,4/4/02,35.9897,36.228043,3277533,36.32338,36.228043,22.83345 +Honeywell International Inc.,HON,4/5/02,35.484413,36.228043,3418192,36.418716,36.208977,22.82143 +Honeywell International Inc.,HON,4/8/02,35.52255,36.208977,2226524,36.313847,36.132706,22.773367 +Honeywell International Inc.,HON,4/9/02,35.846695,36.418716,2333198,36.59032,35.88483,22.617132 +Honeywell International Inc.,HON,4/10/02,36.19944,36.27571,3874468,38.144314,38.087112,24.00516 +Honeywell International Inc.,HON,4/11/02,37.648563,38.096645,4254594,38.611465,38.087112,24.00516 +Honeywell International Inc.,HON,4/12/02,37.90597,38.13478,3156593,38.945145,38.678204,24.377708 +Honeywell International Inc.,HON,4/15/02,37.877373,38.69727,3771675,38.945145,38.13478,24.035206 +Honeywell International Inc.,HON,4/16/02,38.373123,38.382656,2331415,39.04048,38.85934,24.491877 +Honeywell International Inc.,HON,4/17/02,37.944107,38.668667,3277113,38.706802,38.57333,24.311613 +Honeywell International Inc.,HON,4/18/02,35.94203,37.51509,8973750,38.13478,36.514053,23.013702 +Honeywell International Inc.,HON,4/19/02,35.513016,36.32338,5620801,36.332912,36.104103,22.755327 +Honeywell International Inc.,HON,4/22/02,35.303272,35.999233,2855346,36.32338,35.617886,22.44888 +Honeywell International Inc.,HON,4/23/02,34.998196,35.274673,2262397,36.418716,35.799026,22.563051 +Honeywell International Inc.,HON,4/24/02,35.513016,35.799026,2111039,36.11364,35.541615,22.400799 +Honeywell International Inc.,HON,4/25/02,34.330837,35.65602,3421234,36.228043,35.999233,22.68923 +Honeywell International Inc.,HON,4/26/02,35.198402,36.228043,3296099,36.418716,35.198402,22.184496 +Honeywell International Inc.,HON,4/29/02,34.08296,35.41768,2867828,36.03737,34.349903,21.649715 +Honeywell International Inc.,HON,4/30/02,34.273636,34.46431,3402458,35.455814,34.969593,22.040285 +Honeywell International Inc.,HON,5/1/02,33.835083,35.274673,2815173,35.39861,35.084,22.112394 +Honeywell International Inc.,HON,5/2/02,34.62638,35.274673,2859437,35.41768,35.37001,22.292654 +Honeywell International Inc.,HON,5/3/02,34.368973,35.360477,2821361,35.360477,34.826588,21.950153 +Honeywell International Inc.,HON,5/6/02,34.18783,35.084,2530079,35.37001,34.321304,21.631685 +Honeywell International Inc.,HON,5/7/02,34.49291,34.893326,4656012,36.990738,36.03737,22.713276 +Honeywell International Inc.,HON,5/8/02,36.228043,36.514053,2831326,37.086075,36.81913,23.20598 +Honeywell International Inc.,HON,5/9/02,35.932495,36.180374,1595289,36.800064,36.30431,22.881512 +Honeywell International Inc.,HON,5/10/02,35.80856,36.514053,1795421,36.514053,36.085037,22.743315 +Honeywell International Inc.,HON,5/13/02,35.9897,35.9897,1124957,36.81913,36.53312,23.025728 +Honeywell International Inc.,HON,5/14/02,36.97167,37.610428,2440187,37.66763,37.505558,23.638624 +Honeywell International Inc.,HON,5/15/02,37.086075,37.658096,2533016,37.658096,37.419754,23.584557 +Honeywell International Inc.,HON,5/16/02,37.18141,37.41022,1785562,37.63903,37.38162,23.673893 +Honeywell International Inc.,HON,5/17/02,37.057472,37.248146,2338652,37.629494,37.629494,23.830889 +Honeywell International Inc.,HON,5/20/02,36.962135,37.324417,2183519,37.49602,37.086075,23.48675 +Honeywell International Inc.,HON,5/21/02,36.03737,37.324417,1832238,37.553226,36.409184,23.05806 +Honeywell International Inc.,HON,5/22/02,35.951565,36.17084,1164711,36.60939,36.523586,23.130508 +Honeywell International Inc.,HON,5/23/02,35.94203,36.466385,1688223,37.18141,37.18141,23.54711 +Honeywell International Inc.,HON,5/24/02,35.65602,37.18141,2760210,37.18141,36.11364,22.870888 +Honeywell International Inc.,HON,5/28/02,35.70369,36.228043,2103172,36.32338,35.894363,22.732025 +Honeywell International Inc.,HON,5/29/02,35.179337,35.9897,3766535,36.085037,35.65602,22.58107 +Honeywell International Inc.,HON,5/30/02,34.940994,35.465347,3272813,36.085037,36.075504,22.846737 +Honeywell International Inc.,HON,5/31/02,36.180374,36.27571,8692957,37.372086,37.372086,23.66786 +Honeywell International Inc.,HON,6/3/02,35.789494,37.372086,3192571,37.372086,35.799026,22.671644 +Honeywell International Inc.,HON,6/4/02,34.41664,36.085037,4275782,36.32338,34.64545,21.94108 +Honeywell International Inc.,HON,6/5/02,34.75032,34.79799,3577626,35.57975,35.274673,22.339565 +Honeywell International Inc.,HON,6/6/02,34.321304,35.37001,2231454,35.37001,34.50244,21.850513 +Honeywell International Inc.,HON,6/7/02,33.501404,33.84462,2966006,35.446278,34.998196,22.164469 +Honeywell International Inc.,HON,6/10/02,34.654984,34.998196,2986145,35.560684,35.045864,22.194658 +Honeywell International Inc.,HON,6/11/02,34.62638,35.560684,3614443,36.15177,34.702652,21.977306 +Honeywell International Inc.,HON,6/12/02,33.939957,34.702652,2927092,35.18887,35.131668,22.249008 +Honeywell International Inc.,HON,6/13/02,34.302235,34.607315,1829616,35.26514,34.38804,21.778059 +Honeywell International Inc.,HON,6/14/02,33.3584,34.38804,2784440,34.38804,33.939957,21.494278 +Honeywell International Inc.,HON,6/17/02,34.349903,34.46431,2455082,35.274673,35.26514,22.33353 +Honeywell International Inc.,HON,6/18/02,34.969593,35.26514,1629588,35.789494,35.503483,22.48448 +Honeywell International Inc.,HON,6/19/02,34.41664,35.29374,2856500,35.799026,34.67405,21.959192 +Honeywell International Inc.,HON,6/20/02,34.149696,34.41664,3071527,35.12213,34.378506,21.772018 +Honeywell International Inc.,HON,6/21/02,33.549072,33.79695,3527384,34.51198,33.79695,21.403725 +Honeywell International Inc.,HON,6/24/02,33.177258,33.79695,2273410,34.79799,33.863686,21.445984 +Honeywell International Inc.,HON,6/25/02,33.22493,34.559647,3088624,34.988663,33.22493,21.041458 +Honeywell International Inc.,HON,6/26/02,32.385963,32.414562,3217745,33.66348,33.425137,21.168257 +Honeywell International Inc.,HON,6/27/02,33.28213,33.89229,2838354,34.50244,33.653942,21.313158 +Honeywell International Inc.,HON,6/28/02,33.51094,33.84462,3915481,34.073425,33.587208,21.270887 +Honeywell International Inc.,HON,7/1/02,32.66244,33.587208,2631194,33.76835,32.719643,20.721466 +Honeywell International Inc.,HON,7/2/02,31.804407,32.719643,3292637,33.177258,31.985548,20.256552 +Honeywell International Inc.,HON,7/3/02,31.842543,31.985548,3209144,32.595703,32.595703,20.64297 +Honeywell International Inc.,HON,7/5/02,32.63384,32.729176,1893704,34.79799,34.79799,22.037687 +Honeywell International Inc.,HON,7/8/02,33.863686,34.559647,2643991,35.06493,34.273636,21.705603 +Honeywell International Inc.,HON,7/9/02,32.957985,34.46431,2773636,34.721718,33.215393,21.035406 +Honeywell International Inc.,HON,7/10/02,31.699537,33.59674,3268093,33.606277,31.96648,20.244474 +Honeywell International Inc.,HON,7/11/02,30.507826,31.890211,4127361,32.033215,31.585133,20.002975 +Honeywell International Inc.,HON,7/12/02,30.6985,31.747206,3102575,32.328762,31.051245,19.664854 +Honeywell International Inc.,HON,7/15/02,29.916737,31.051245,4449062,31.222853,30.746166,19.471643 +Honeywell International Inc.,HON,7/16/02,30.279016,30.746166,3888733,31.27052,30.507826,19.320707 +Honeywell International Inc.,HON,7/17/02,29.07777,31.699537,7483562,31.890211,29.649792,18.777311 +Honeywell International Inc.,HON,7/18/02,29.95487,30.126476,3160579,31.175182,30.536427,19.338818 +Honeywell International Inc.,HON,7/19/02,28.71549,30.269482,4034637,30.31715,28.801292,18.239958 +Honeywell International Inc.,HON,7/22/02,27.247301,28.56295,4926526,29.544922,28.17207,17.841465 +Honeywell International Inc.,HON,7/23/02,27.171032,28.505749,4139213,28.839428,27.171032,17.207504 +Honeywell International Inc.,HON,7/24/02,26.26533,26.26533,5393606,29.44005,29.316113,18.565992 +Honeywell International Inc.,HON,7/25/02,28.591553,28.648754,5413641,29.983473,29.316113,18.565992 +Honeywell International Inc.,HON,7/26/02,28.45808,29.316113,3656295,29.745129,29.220776,18.50561 +Honeywell International Inc.,HON,7/29/02,29.983473,29.983473,3537873,31.842543,31.5756,19.99693 +Honeywell International Inc.,HON,7/30/02,30.65083,31.337255,3138028,31.928345,31.489796,19.942593 +Honeywell International Inc.,HON,7/31/02,29.811865,31.365856,3131524,31.365856,30.851038,19.538061 +Honeywell International Inc.,HON,8/1/02,30.002539,30.851038,2242782,31.308655,30.03114,19.018824 +Honeywell International Inc.,HON,8/2/02,28.696423,30.078808,2875800,30.269482,28.934765,18.324488 +Honeywell International Inc.,HON,8/5/02,27.266369,29.096838,3242604,29.640259,27.55238,17.449005 +Honeywell International Inc.,HON,8/6/02,27.723986,27.723986,3300819,29.554455,28.982433,18.354671 +Honeywell International Inc.,HON,8/7/02,28.744091,29.792797,3328930,30.507826,30.259949,19.163723 +Honeywell International Inc.,HON,8/8/02,29.649792,30.555492,4251342,32.290627,32.290627,20.449762 +Honeywell International Inc.,HON,8/9/02,31.041712,31.794874,5562271,31.804407,31.222853,19.77354 +Honeywell International Inc.,HON,8/12/02,30.507826,30.555492,2913246,31.413527,31.117981,19.707115 +Honeywell International Inc.,HON,8/13/02,28.79176,30.507826,4676676,30.593628,28.79176,18.23391 +Honeywell International Inc.,HON,8/14/02,27.933727,28.601086,5570663,29.56399,29.392382,18.614294 +Honeywell International Inc.,HON,8/15/02,28.982433,29.506786,4026246,30.6985,30.631763,19.399195 +Honeywell International Inc.,HON,8/16/02,29.840466,30.603163,3879923,30.793837,30.31715,19.312954 +Honeywell International Inc.,HON,8/19/02,29.964403,30.174145,3103728,30.860573,30.431555,19.385832 +Honeywell International Inc.,HON,8/20/02,29.20171,30.174145,3226031,30.221813,29.211243,18.608454 +Honeywell International Inc.,HON,8/21/02,28.839428,29.459118,3230437,29.726063,29.316113,18.67527 +Honeywell International Inc.,HON,8/22/02,29.220776,29.554455,3009012,30.03114,29.888136,19.039661 +Honeywell International Inc.,HON,8/23/02,28.71549,29.888136,3105721,29.888136,28.934765,18.432327 +Honeywell International Inc.,HON,8/26/02,28.362743,29.15404,3404451,29.220776,28.877563,18.395884 +Honeywell International Inc.,HON,8/27/02,27.83839,29.07777,4355709,29.277979,28.17207,17.946466 +Honeywell International Inc.,HON,8/28/02,27.437975,28.17207,3885167,28.343676,28.029064,17.85537 +Honeywell International Inc.,HON,8/29/02,27.352173,27.504711,3234737,28.315075,27.857458,17.746054 +Honeywell International Inc.,HON,8/30/02,27.695385,27.876526,2666227,28.877563,28.553417,18.189398 +Honeywell International Inc.,HON,9/3/02,27.647717,28.267406,3713041,28.296007,27.752586,17.679253 +Honeywell International Inc.,HON,9/4/02,28.029064,28.267406,2877373,28.782227,28.68689,18.27442 +Honeywell International Inc.,HON,9/5/02,28.0958,28.553417,3378648,28.553417,28.362743,18.067938 +Honeywell International Inc.,HON,9/6/02,28.505749,28.71549,2051880,29.07777,28.9729,18.456625 +Honeywell International Inc.,HON,9/9/02,28.505749,28.934765,2143870,28.953833,28.753626,18.31694 +Honeywell International Inc.,HON,9/10/02,28.553417,28.79176,2666647,29.363781,28.79176,18.341225 +Honeywell International Inc.,HON,9/11/02,27.161497,28.629686,5990542,28.79176,27.1901,17.320927 +Honeywell International Inc.,HON,9/12/02,26.827818,27.1901,7024978,27.752586,27.018492,17.211605 +Honeywell International Inc.,HON,9/13/02,22.39465,23.128744,30832116,23.643564,22.461386,14.308594 +Honeywell International Inc.,HON,9/16/02,22.432785,22.432785,12784655,23.500559,23.500559,14.970573 +Honeywell International Inc.,HON,9/17/02,23.071543,23.834238,9417125,23.872374,23.395687,14.9037695 +Honeywell International Inc.,HON,9/18/02,22.461386,23.023874,4639229,23.27175,22.880869,14.575816 +Honeywell International Inc.,HON,9/19/02,21.54615,22.404184,5156867,22.537657,21.841696,13.913828 +Honeywell International Inc.,HON,9/20/02,22.251644,22.308847,6778064,22.737864,22.54719,14.363242 +Honeywell International Inc.,HON,9/23/02,21.813095,22.16584,3988905,22.451853,21.898897,13.950265 +Honeywell International Inc.,HON,9/24/02,20.745321,21.898897,4895793,22.080038,20.754854,13.221475 +Honeywell International Inc.,HON,9/25/02,21.021797,21.431747,3594199,22.299313,21.889364,13.944197 +Honeywell International Inc.,HON,9/26/02,21.965633,22.070503,5287352,22.8332,22.308847,14.211421 +Honeywell International Inc.,HON,9/27/02,21.212473,22.022837,4144353,22.337448,21.355476,13.604091 +Honeywell International Inc.,HON,9/30/02,20.335373,21.117134,4240329,21.117134,20.649984,13.154672 +Honeywell International Inc.,HON,10/1/02,20.831123,21.069466,3668357,22.261177,21.870296,13.932053 +Honeywell International Inc.,HON,10/2/02,20.735786,21.879831,3029256,22.146774,20.878794,13.30043 +Honeywell International Inc.,HON,10/3/02,20.344906,20.66905,3503049,21.18387,20.621384,13.136449 +Honeywell International Inc.,HON,10/4/02,19.000654,21.117134,5465876,21.164803,19.105524,12.170805 +Honeywell International Inc.,HON,10/7/02,18.78138,19.544075,4698178,20.02076,19.134127,12.189021 +Honeywell International Inc.,HON,10/8/02,18.304695,19.544075,4948239,19.639412,18.80998,11.982534 +Honeywell International Inc.,HON,10/9/02,18.16169,18.495369,3987751,18.829048,18.304695,11.660651 +Honeywell International Inc.,HON,10/10/02,17.894747,18.304695,9924798,18.905317,18.686043,11.903582 +Honeywell International Inc.,HON,10/11/02,19.210396,19.258064,6290845,20.697653,20.478376,13.045351 +Honeywell International Inc.,HON,10/14/02,19.648947,19.973091,3011634,20.354439,20.001694,12.741691 +Honeywell International Inc.,HON,10/15/02,20.783457,21.212473,5151203,21.345943,21.298275,13.567657 +Honeywell International Inc.,HON,10/16/02,20.211433,21.164803,3724579,21.164803,20.335373,12.954252 +Honeywell International Inc.,HON,10/17/02,20.707186,21.164803,5994423,21.54615,21.241074,13.531212 +Honeywell International Inc.,HON,10/18/02,20.831123,20.97413,4285851,21.689157,21.536617,13.719485 +Honeywell International Inc.,HON,10/21/02,21.498484,21.536617,3680315,23.071543,22.93807,14.612258 +Honeywell International Inc.,HON,10/22/02,21.946566,22.499521,2746154,22.68066,22.270712,14.187124 +Honeywell International Inc.,HON,10/23/02,21.9275,22.051437,2891953,22.613926,22.404184,14.272154 +Honeywell International Inc.,HON,10/24/02,22.232576,23.16688,4712443,23.538694,22.44232,14.296447 +Honeywell International Inc.,HON,10/25/02,22.070503,22.16584,3143272,22.985739,22.766464,14.502935 +Honeywell International Inc.,HON,10/28/02,22.451853,22.976206,3081282,23.16688,22.57579,14.381465 +Honeywell International Inc.,HON,10/29/02,22.16584,22.661594,4616783,22.966673,22.861801,14.563669 +Honeywell International Inc.,HON,10/30/02,22.699728,23.023874,3025480,23.157347,23.081076,14.703352 +Honeywell International Inc.,HON,10/31/02,22.747396,23.147812,3180718,23.357553,22.823666,14.539371 +Honeywell International Inc.,HON,11/1/02,22.54719,22.594858,3172642,23.738901,23.481491,14.958428 +Honeywell International Inc.,HON,11/4/02,23.643564,23.853306,3753948,24.787607,23.89144,15.219574 +Honeywell International Inc.,HON,11/5/02,23.500559,23.653097,2868458,24.635069,24.5874,15.662926 +Honeywell International Inc.,HON,11/6/02,24.978283,24.978283,5922992,25.988853,25.817247,16.446365 +Honeywell International Inc.,HON,11/7/02,24.501596,25.817247,3584969,25.922117,24.596933,15.668999 +Honeywell International Inc.,HON,11/8/02,24.501596,24.92108,4322144,25.168955,24.79714,15.796538 +Honeywell International Inc.,HON,11/11/02,23.586363,24.79714,3222675,24.79714,23.653097,15.067745 +Honeywell International Inc.,HON,11/12/02,23.738901,24.015379,4357072,24.377659,24.101183,15.353191 +Honeywell International Inc.,HON,11/13/02,23.691233,23.862839,3405710,24.682737,24.07258,15.334973 +Honeywell International Inc.,HON,11/14/02,20.497444,20.592781,18396959,22.156307,22.080038,14.065658 +Honeywell International Inc.,HON,11/15/02,21.54615,21.9275,7585097,22.308847,22.28978,14.199272 +Honeywell International Inc.,HON,11/18/02,21.54615,22.308847,4834432,22.54719,21.651022,13.90416 +Honeywell International Inc.,HON,11/19/02,21.555685,21.641487,4151905,22.118174,21.917965,14.075594 +Honeywell International Inc.,HON,11/20/02,21.469881,21.784494,3708845,21.917965,21.832163,14.020495 +Honeywell International Inc.,HON,11/21/02,22.404184,22.632994,7246613,23.729366,23.52916,15.110294 +Honeywell International Inc.,HON,11/22/02,22.737864,23.52916,5137148,23.595896,23.033407,14.791926 +Honeywell International Inc.,HON,11/25/02,22.451853,23.16688,3049395,23.538694,23.357553,15.000087 +Honeywell International Inc.,HON,11/26/02,22.890402,23.071543,3487315,23.738901,22.919003,14.718455 +Honeywell International Inc.,HON,11/27/02,23.033407,23.214548,3985338,24.005844,23.30035,14.963356 +Honeywell International Inc.,HON,11/29/02,23.93911,24.310923,4822894,24.92108,24.79714,15.924588 +Honeywell International Inc.,HON,12/2/02,24.215586,25.64564,6041099,25.731443,24.625534,15.814377 +Honeywell International Inc.,HON,12/3/02,23.824703,24.40626,3558117,24.492064,24.167917,15.520502 +Honeywell International Inc.,HON,12/4/02,23.510092,23.881907,3670770,24.063047,23.834238,15.306216 +Honeywell International Inc.,HON,12/5/02,23.081076,24.215586,3251520,24.263254,23.19548,14.8960085 +Honeywell International Inc.,HON,12/6/02,22.594858,22.642527,3556229,23.576828,23.233616,14.920501 +Honeywell International Inc.,HON,12/9/02,22.280247,23.071543,4292355,23.071543,22.299313,14.320494 +Honeywell International Inc.,HON,12/10/02,22.356516,22.8332,5205432,23.214548,23.09061,14.828656 +Honeywell International Inc.,HON,12/11/02,22.709263,23.09061,5527867,25.350096,23.653097,15.189883 +Honeywell International Inc.,HON,12/12/02,23.071543,23.977243,5324378,24.07258,23.309885,14.969482 +Honeywell International Inc.,HON,12/13/02,22.499521,22.880869,3596402,22.928537,22.604391,14.516423 +Honeywell International Inc.,HON,12/16/02,22.661594,22.8332,3327042,23.471958,23.27175,14.944981 +Honeywell International Inc.,HON,12/17/02,22.785532,23.27175,2902337,23.357553,22.919003,14.718455 +Honeywell International Inc.,HON,12/18/02,22.223043,22.880869,5236375,23.78657,22.594858,14.510288 +Honeywell International Inc.,HON,12/19/02,22.022837,22.03237,5993584,23.119211,22.795065,14.638864 +Honeywell International Inc.,HON,12/20/02,21.879831,22.880869,7220076,22.880869,22.432785,14.406206 +Honeywell International Inc.,HON,12/23/02,21.651022,21.9561,5019984,22.21351,21.736826,13.959272 +Honeywell International Inc.,HON,12/24/02,21.26014,21.641487,1726718,21.77496,21.555685,13.842942 +Honeywell International Inc.,HON,12/26/02,21.41268,21.860764,2319877,22.251644,21.612886,13.879677 +Honeywell International Inc.,HON,12/27/02,21.088533,21.784494,2572455,21.794027,21.15527,13.585799 +Honeywell International Inc.,HON,12/30/02,20.97413,21.393612,3594619,21.555685,21.422213,13.75722 +Honeywell International Inc.,HON,12/31/02,21.231539,21.403147,6957218,23.16688,22.880869,14.693972 +Honeywell International Inc.,HON,1/2/03,22.93807,23.977243,6188891,23.977243,23.81517,15.293979 +Honeywell International Inc.,HON,1/3/03,23.357553,23.834238,2750245,24.07258,23.595896,15.153152 +Honeywell International Inc.,HON,1/6/03,23.729366,23.78657,3297252,24.539732,24.396727,15.667445 +Honeywell International Inc.,HON,1/7/03,23.881907,24.396727,3728355,24.568333,23.977243,15.398055 +Honeywell International Inc.,HON,1/8/03,23.357553,23.986776,3681364,23.986776,23.357553,15.000087 +Honeywell International Inc.,HON,1/9/03,23.691233,23.881907,3725208,24.568333,24.453928,15.704174 +Honeywell International Inc.,HON,1/10/03,24.063047,24.253721,3405605,24.654137,24.444395,15.698056 +Honeywell International Inc.,HON,1/13/03,24.206053,24.69227,2876115,24.739939,24.206053,15.5449915 +Honeywell International Inc.,HON,1/14/03,24.167917,24.549265,2585986,24.778074,24.425327,15.685809 +Honeywell International Inc.,HON,1/15/03,24.091648,24.520664,2402741,24.520664,24.091648,15.47152 +Honeywell International Inc.,HON,1/16/03,23.748434,24.291855,3299560,24.711338,23.977243,15.398055 +Honeywell International Inc.,HON,1/17/03,23.595896,23.78657,3599968,24.787607,23.881907,15.336831 +Honeywell International Inc.,HON,1/21/03,23.04294,24.063047,2832270,24.063047,23.138277,14.859271 +Honeywell International Inc.,HON,1/22/03,22.699728,22.928537,2823564,23.386154,22.795065,14.638864 +Honeywell International Inc.,HON,1/23/03,22.795065,23.147812,2883352,23.510092,23.510092,15.098045 +Honeywell International Inc.,HON,1/24/03,22.299313,23.357553,2914505,23.357553,22.47092,14.430699 +Honeywell International Inc.,HON,1/27/03,21.355476,22.16584,4989985,22.261177,21.355476,13.714364 +Honeywell International Inc.,HON,1/28/03,21.9275,21.975168,3227815,22.47092,22.375584,14.369482 +Honeywell International Inc.,HON,1/29/03,21.984701,22.375584,3353579,22.375584,22.346981,14.3511095 +Honeywell International Inc.,HON,1/30/03,22.099106,22.432785,3907404,22.623459,22.404184,14.387845 +Honeywell International Inc.,HON,1/31/03,22.57579,23.214548,6792959,23.376621,23.30035,14.963356 +Honeywell International Inc.,HON,2/3/03,22.966673,23.338486,3514062,23.500559,23.100143,14.834784 +Honeywell International Inc.,HON,2/4/03,22.54719,22.880869,3001669,23.176413,22.928537,14.724575 +Honeywell International Inc.,HON,2/5/03,22.785532,23.290817,3958067,23.662632,22.919003,14.718455 +Honeywell International Inc.,HON,2/6/03,22.642527,22.785532,2345785,23.16688,22.880869,14.693972 +Honeywell International Inc.,HON,2/7/03,22.451853,23.119211,2857549,23.16688,22.671127,14.55927 +Honeywell International Inc.,HON,2/10/03,22.18491,22.632994,3755312,22.68066,22.528122,14.467435 +Honeywell International Inc.,HON,2/11/03,21.917965,22.642527,3198235,22.690195,22.16584,14.234779 +Honeywell International Inc.,HON,2/12/03,21.59382,22.175375,2915029,22.346981,21.765427,13.977635 +Honeywell International Inc.,HON,2/13/03,20.878794,21.765427,3653463,21.879831,21.431747,13.763345 +Honeywell International Inc.,HON,2/14/03,21.250607,21.717758,4146766,22.194443,22.118174,14.204172 +Honeywell International Inc.,HON,2/18/03,22.42325,22.880869,3416094,22.880869,22.756931,14.7337675 +Honeywell International Inc.,HON,2/19/03,22.261177,22.928537,2302045,22.928537,22.404184,14.505383 +Honeywell International Inc.,HON,2/20/03,22.518587,22.642527,3992995,22.785532,22.737864,14.721424 +Honeywell International Inc.,HON,2/21/03,22.21351,22.880869,3812163,23.119211,23.100143,14.955973 +Honeywell International Inc.,HON,2/24/03,22.146774,23.052475,3378963,23.052475,22.299313,14.437484 +Honeywell International Inc.,HON,2/25/03,21.679623,21.9275,3314245,22.127707,21.9275,14.196754 +Honeywell International Inc.,HON,2/26/03,21.755894,21.822628,2333198,22.175375,21.870296,14.159725 +Honeywell International Inc.,HON,2/27/03,21.708223,22.099106,2050097,22.308847,22.022837,14.258475 +Honeywell International Inc.,HON,2/28/03,21.574753,22.03237,2942825,22.337448,21.822628,14.12886 +Honeywell International Inc.,HON,3/3/03,21.784494,22.261177,2456026,22.346981,21.860764,14.153549 +Honeywell International Inc.,HON,3/4/03,21.164803,22.070503,4080789,22.070503,21.164803,13.702956 +Honeywell International Inc.,HON,3/5/03,20.92646,21.174337,2996425,21.384077,21.279207,13.77703 +Honeywell International Inc.,HON,3/6/03,20.707186,21.279207,2886813,21.279207,20.878794,13.517786 +Honeywell International Inc.,HON,3/7/03,20.192368,20.497444,4134913,20.859726,20.735786,13.4251995 +Honeywell International Inc.,HON,3/10/03,20.116096,20.697653,3348754,20.697653,20.135164,13.036328 +Honeywell International Inc.,HON,3/11/03,19.782417,20.335373,3081911,20.545113,19.91589,12.89436 +Honeywell International Inc.,HON,3/12/03,19.258064,19.68708,3396584,19.887287,19.76335,12.795604 +Honeywell International Inc.,HON,3/13/03,19.963558,20.211433,5262702,20.66905,20.573713,13.320261 +Honeywell International Inc.,HON,3/14/03,20.745321,20.92646,5906000,21.641487,21.422213,13.869618 +Honeywell International Inc.,HON,3/17/03,21.040865,21.126669,5851142,22.47092,22.356516,14.47452 +Honeywell International Inc.,HON,3/18/03,22.203976,22.47092,5107883,22.880869,22.690195,14.690557 +Honeywell International Inc.,HON,3/19/03,22.203976,22.375584,4267915,22.795065,22.756931,14.7337675 +Honeywell International Inc.,HON,3/20/03,22.06097,22.756931,6225288,22.795065,22.518587,14.579447 +Honeywell International Inc.,HON,3/21/03,21.689157,22.528122,9991299,23.071543,22.928537,14.844864 +Honeywell International Inc.,HON,3/24/03,21.460348,21.9275,4805901,22.404184,21.59382,13.980729 +Honeywell International Inc.,HON,3/25/03,21.26014,21.603354,5556397,21.860764,21.431747,13.875786 +Honeywell International Inc.,HON,3/26/03,20.478376,21.384077,8375556,21.403147,21.269674,13.770856 +Honeywell International Inc.,HON,3/27/03,20.735786,20.916927,4382246,21.145737,20.955063,13.567163 +Honeywell International Inc.,HON,3/28/03,20.697653,20.955063,3297882,21.164803,20.783457,13.456063 +Honeywell International Inc.,HON,3/31/03,20.1733,20.545113,3727726,20.64045,20.363974,13.184463 +Honeywell International Inc.,HON,4/1/03,20.497444,20.89786,3657658,20.97413,20.945528,13.560993 +Honeywell International Inc.,HON,4/2/03,21.202938,21.450813,4133444,21.641487,21.298275,13.789373 +Honeywell International Inc.,HON,4/3/03,21.241074,21.536617,3188061,21.736826,21.365011,13.832581 +Honeywell International Inc.,HON,4/4/03,21.18387,21.736826,2569833,21.736826,21.355476,13.826407 +Honeywell International Inc.,HON,4/7/03,21.26014,22.299313,3646645,22.337448,21.44128,13.88196 +Honeywell International Inc.,HON,4/8/03,21.088533,21.508017,2266592,21.641487,21.269674,13.770856 +Honeywell International Inc.,HON,4/9/03,21.269674,21.450813,3776920,21.879831,21.403147,13.857272 +Honeywell International Inc.,HON,4/10/03,20.726254,21.469881,5197984,21.508017,20.97413,13.579505 +Honeywell International Inc.,HON,4/11/03,20.487911,21.212473,3873210,21.30781,20.602316,13.3387785 +Honeywell International Inc.,HON,4/14/03,20.602316,20.602316,3221941,21.326876,21.326876,13.807888 +Honeywell International Inc.,HON,4/15/03,20.983664,21.26014,3600598,21.384077,21.345943,13.820237 +Honeywell International Inc.,HON,4/16/03,21.117134,21.355476,4039882,21.879831,21.33641,13.814065 +Honeywell International Inc.,HON,4/17/03,20.449776,20.449776,5519476,21.622421,21.508017,13.925173 +Honeywell International Inc.,HON,4/21/03,21.212473,21.612886,2632662,21.69869,21.450813,13.888135 +Honeywell International Inc.,HON,4/22/03,21.26014,21.508017,4036315,22.242111,22.16584,14.351078 +Honeywell International Inc.,HON,4/23/03,21.59382,22.16584,3607835,22.18491,21.9275,14.196754 +Honeywell International Inc.,HON,4/24/03,21.860764,22.146774,3756676,22.385117,22.099106,14.307863 +Honeywell International Inc.,HON,4/25/03,21.450813,22.16584,2470081,22.194443,21.631954,14.005419 +Honeywell International Inc.,HON,4/28/03,21.54615,21.736826,2970726,22.108639,21.975168,14.227626 +Honeywell International Inc.,HON,4/29/03,21.794027,21.975168,2927301,22.308847,22.099106,14.307863 +Honeywell International Inc.,HON,4/30/03,21.841696,22.404184,6542898,22.499521,22.499521,14.567109 +Honeywell International Inc.,HON,5/1/03,21.937033,22.632994,4760064,22.775997,22.54719,14.597973 +Honeywell International Inc.,HON,5/2/03,22.31838,22.327913,4958728,23.233616,23.052475,14.925119 +Honeywell International Inc.,HON,5/5/03,22.537657,23.16688,4026141,23.262217,23.052475,14.925119 +Honeywell International Inc.,HON,5/6/03,22.890402,23.052475,2968314,23.328953,23.27175,15.067078 +Honeywell International Inc.,HON,5/7/03,22.880869,22.995274,3131420,23.27175,23.04294,14.91894 +Honeywell International Inc.,HON,5/8/03,22.223043,22.880869,3279106,22.93807,22.642527,14.6597 +Honeywell International Inc.,HON,5/9/03,22.585323,22.718796,3066282,23.06201,23.06201,14.931291 +Honeywell International Inc.,HON,5/12/03,22.785532,23.09061,5121834,23.834238,23.767502,15.388051 +Honeywell International Inc.,HON,5/13/03,23.357553,23.738901,4445600,23.948643,23.595896,15.27694 +Honeywell International Inc.,HON,5/14/03,23.128744,23.81517,4133654,23.834238,23.834238,15.431264 +Honeywell International Inc.,HON,5/15/03,23.614964,23.853306,4432174,24.07258,23.977243,15.52384 +Honeywell International Inc.,HON,5/16/03,23.462423,23.777037,2865835,23.96771,23.738901,15.485286 +Honeywell International Inc.,HON,5/19/03,22.880869,23.595896,2998208,23.595896,22.928537,14.956665 +Honeywell International Inc.,HON,5/20/03,22.232576,23.023874,3338894,23.023874,22.585323,14.732792 +Honeywell International Inc.,HON,5/21/03,22.18491,22.54719,4388854,22.890402,22.823666,14.888263 +Honeywell International Inc.,HON,5/22/03,22.709263,22.785532,4062958,23.357553,23.30035,15.199217 +Honeywell International Inc.,HON,5/23/03,23.01434,23.414757,2651543,23.605429,23.328953,15.217873 +Honeywell International Inc.,HON,5/27/03,23.357553,23.386154,5316092,24.339523,24.339523,15.877078 +Honeywell International Inc.,HON,5/28/03,24.310923,24.520664,4862438,24.739939,24.396727,15.914403 +Honeywell International Inc.,HON,5/29/03,23.977243,24.453928,5702511,24.835276,24.835276,16.200474 +Honeywell International Inc.,HON,5/30/03,24.606466,25.035484,5022187,25.149887,24.978283,16.293753 +Honeywell International Inc.,HON,6/2/03,25.121286,25.407297,6092181,25.769579,25.168955,16.418137 +Honeywell International Inc.,HON,6/3/03,25.10222,25.97932,5589858,26.036522,25.502634,16.635803 +Honeywell International Inc.,HON,6/4/03,25.168955,25.712376,5465142,26.103258,25.960253,16.934309 +Honeywell International Inc.,HON,6/5/03,25.502634,25.874449,4864641,26.303465,26.198595,17.089792 +Honeywell International Inc.,HON,6/6/03,26.122326,26.503674,5021558,26.85642,26.255796,17.127102 +Honeywell International Inc.,HON,6/9/03,25.350096,26.29393,3990688,26.637144,25.67424,16.747738 +Honeywell International Inc.,HON,6/10/03,25.512169,26.093723,3466442,26.208128,25.969786,16.94053 +Honeywell International Inc.,HON,6/11/03,25.655174,26.169992,4581434,26.513206,26.465538,17.263914 +Honeywell International Inc.,HON,6/12/03,26.026987,26.618076,2519590,26.694347,26.608543,17.357206 +Honeywell International Inc.,HON,6/13/03,26.303465,27.457043,4727233,27.457043,26.560875,17.326109 +Honeywell International Inc.,HON,6/16/03,26.761084,26.78015,5374516,27.504711,27.29497,17.804966 +Honeywell International Inc.,HON,6/17/03,25.426365,25.426365,4025302,27.55238,27.247301,17.77388 +Honeywell International Inc.,HON,6/18/03,27.39984,27.523779,4891598,27.847923,27.666784,18.047508 +Honeywell International Inc.,HON,6/19/03,26.55134,27.666784,4182114,27.666784,26.742016,17.444271 +Honeywell International Inc.,HON,6/20/03,26.865953,27.06616,4476334,27.418907,27.132896,17.699253 +Honeywell International Inc.,HON,6/23/03,25.90305,27.209166,4539373,27.380774,25.912584,16.903217 +Honeywell International Inc.,HON,6/24/03,25.912584,26.017454,4211483,26.465538,26.313,17.164421 +Honeywell International Inc.,HON,6/25/03,25.807713,26.41787,2982474,26.656212,25.960253,16.934309 +Honeywell International Inc.,HON,6/26/03,25.655174,25.883984,4515563,26.103258,25.97932,16.94676 +Honeywell International Inc.,HON,6/27/03,25.168955,25.760044,3716397,26.360666,25.445433,16.598482 +Honeywell International Inc.,HON,6/30/03,25.502634,25.597973,3953137,25.950718,25.597973,16.697987 +Honeywell International Inc.,HON,7/1/03,24.940147,25.874449,4376897,25.874449,25.740976,16.791279 +Honeywell International Inc.,HON,7/2/03,25.750511,26.112791,4257845,26.52274,26.52274,17.301228 +Honeywell International Inc.,HON,7/3/03,25.817247,26.322533,2093417,26.44647,25.90305,16.896997 +Honeywell International Inc.,HON,7/7/03,26.322533,26.408337,3398577,26.799217,26.751549,17.450489 +Honeywell International Inc.,HON,7/8/03,26.150927,26.837353,4715276,27.094763,26.513206,17.295012 +Honeywell International Inc.,HON,7/9/03,26.456003,26.67528,3352845,27.028027,26.722948,17.431833 +Honeywell International Inc.,HON,7/10/03,25.998386,25.998386,3116210,26.70388,26.179527,17.077353 +Honeywell International Inc.,HON,7/11/03,26.017454,26.246264,2291451,26.541807,26.26533,17.13332 +Honeywell International Inc.,HON,7/14/03,26.541807,26.742016,4919394,27.266369,27.018492,17.624619 +Honeywell International Inc.,HON,7/15/03,26.494139,27.256836,3995303,27.44751,26.579943,17.338543 +Honeywell International Inc.,HON,7/16/03,26.065123,26.789684,3020759,26.80875,26.456003,17.257696 +Honeywell International Inc.,HON,7/17/03,26.169992,26.456003,3893558,26.694347,26.217663,17.102228 +Honeywell International Inc.,HON,7/18/03,25.64564,25.97932,6560310,26.503674,26.408337,17.226603 +Honeywell International Inc.,HON,7/21/03,26.322533,26.513206,4357807,26.980358,26.541807,17.313673 +Honeywell International Inc.,HON,7/22/03,26.579943,26.85642,4341024,27.542847,27.39984,17.873379 +Honeywell International Inc.,HON,7/23/03,26.789684,27.58098,2408930,27.590513,27.104296,17.680592 +Honeywell International Inc.,HON,7/24/03,26.169992,27.55238,3192152,27.55238,26.951756,17.581081 +Honeywell International Inc.,HON,7/25/03,26.103258,26.951756,2542141,27.533312,27.47611,17.923132 +Honeywell International Inc.,HON,7/28/03,27.113829,27.47611,2685213,27.723986,27.29497,17.804966 +Honeywell International Inc.,HON,7/29/03,26.456003,27.466576,2863003,27.466576,26.989891,17.605963 +Honeywell International Inc.,HON,7/30/03,26.722948,27.275902,2175022,27.275902,27.03756,17.637064 +Honeywell International Inc.,HON,7/31/03,26.789684,27.171032,3777234,27.495176,26.96129,17.587315 +Honeywell International Inc.,HON,8/1/03,26.456003,26.80875,2515079,26.93269,26.70388,17.419392 +Honeywell International Inc.,HON,8/4/03,26.360666,26.913622,2724652,27.104296,26.80875,17.487803 +Honeywell International Inc.,HON,8/5/03,26.44647,26.913622,2991075,27.094763,26.513206,17.295012 +Honeywell International Inc.,HON,8/6/03,26.046055,26.408337,2895205,26.885021,26.322533,17.170633 +Honeywell International Inc.,HON,8/7/03,26.169992,26.274864,1912690,26.59901,26.360666,17.195505 +Honeywell International Inc.,HON,8/8/03,26.150927,26.379736,2565008,26.608543,26.379736,17.207949 +Honeywell International Inc.,HON,8/11/03,25.883984,26.26533,2176596,26.494139,26.18906,17.083567 +Honeywell International Inc.,HON,8/12/03,25.941185,26.322533,2267012,26.503674,26.494139,17.282578 +Honeywell International Inc.,HON,8/13/03,26.389269,26.78015,2333198,26.85642,26.608543,17.357206 +Honeywell International Inc.,HON,8/14/03,26.608543,26.732481,3408647,27.504711,27.14243,17.70546 +Honeywell International Inc.,HON,8/15/03,27.047092,27.647717,2096249,27.781187,27.2187,17.755217 +Honeywell International Inc.,HON,8/18/03,27.275902,27.418907,4786916,28.343676,27.962328,18.361214 +Honeywell International Inc.,HON,8/19/03,27.80979,28.01953,5009285,28.486681,28.0958,18.448845 +Honeywell International Inc.,HON,8/20/03,27.514244,27.857458,3098274,28.076733,27.619116,18.135832 +Honeywell International Inc.,HON,8/21/03,27.361706,27.695385,3171698,28.01953,27.80979,18.26104 +Honeywell International Inc.,HON,8/22/03,27.55238,28.17207,4343856,28.219738,27.762121,18.229736 +Honeywell International Inc.,HON,8/25/03,27.171032,27.800255,2093417,27.828856,27.485643,18.048199 +Honeywell International Inc.,HON,8/26/03,26.694347,27.485643,3650421,27.542847,27.075693,17.779003 +Honeywell International Inc.,HON,8/27/03,26.885021,26.885021,2298374,27.504711,27.275902,17.910471 +Honeywell International Inc.,HON,8/28/03,26.989891,27.457043,2627942,27.733519,27.647717,18.154623 +Honeywell International Inc.,HON,8/29/03,27.495176,27.514244,2299633,27.886059,27.638184,18.148367 +Honeywell International Inc.,HON,9/2/03,27.752586,27.971863,3492245,28.419947,28.381811,18.63666 +Honeywell International Inc.,HON,9/3/03,28.219738,28.572485,4241587,28.648754,28.42948,18.66796 +Honeywell International Inc.,HON,9/4/03,28.029064,28.45808,4757232,28.601086,28.076733,18.436329 +Honeywell International Inc.,HON,9/5/03,27.905127,28.076733,4695871,28.362743,28.296007,18.580315 +Honeywell International Inc.,HON,9/8/03,28.267406,28.505749,4053622,28.667822,28.658287,18.8182 +Honeywell International Inc.,HON,9/9/03,27.47611,28.467613,4665872,28.648754,27.752586,18.223484 +Honeywell International Inc.,HON,9/10/03,26.608543,27.504711,5131798,27.647717,26.78015,17.584942 +Honeywell International Inc.,HON,9/11/03,26.827818,26.999426,2742483,27.285437,27.104296,17.797789 +Honeywell International Inc.,HON,9/12/03,26.761084,27.14243,2537526,27.29497,27.094763,17.791533 +Honeywell International Inc.,HON,9/15/03,26.789684,27.256836,1701649,27.266369,26.942223,17.691364 +Honeywell International Inc.,HON,9/16/03,27.132896,27.171032,2450991,27.68585,27.666784,18.167141 +Honeywell International Inc.,HON,9/17/03,27.180565,27.55238,1832763,27.561913,27.256836,17.897955 +Honeywell International Inc.,HON,9/18/03,26.799217,27.123363,4057608,27.161497,26.980358,17.716408 +Honeywell International Inc.,HON,9/19/03,26.57041,26.989891,4085824,27.161497,26.665747,17.509825 +Honeywell International Inc.,HON,9/22/03,26.122326,26.55134,3825589,26.722948,26.313,17.278189 +Honeywell International Inc.,HON,9/23/03,25.64564,26.217663,5230815,26.427402,25.855383,16.977694 +Honeywell International Inc.,HON,9/24/03,25.264292,26.074656,4780623,26.208128,25.445433,16.70851 +Honeywell International Inc.,HON,9/25/03,24.940147,25.4359,4098621,25.588438,25.28336,16.602095 +Honeywell International Inc.,HON,9/26/03,24.930613,25.02595,3627240,25.550303,24.997349,16.414276 +Honeywell International Inc.,HON,9/29/03,24.730406,25.130821,3627974,25.407297,25.28336,16.602095 +Honeywell International Inc.,HON,9/30/03,24.81621,25.254759,3641715,25.273827,25.121286,16.495663 +Honeywell International Inc.,HON,10/1/03,25.02595,25.121286,3353474,25.664707,25.607506,16.814936 +Honeywell International Inc.,HON,10/2/03,25.226158,25.740976,3346027,25.740976,25.321495,16.627121 +Honeywell International Inc.,HON,10/3/03,25.559837,25.559837,3534621,26.169992,25.779112,16.927616 +Honeywell International Inc.,HON,10/6/03,25.731443,25.845848,1986218,26.122326,26.046055,17.102905 +Honeywell International Inc.,HON,10/7/03,25.836313,26.026987,2458543,26.208128,26.122326,17.152992 +Honeywell International Inc.,HON,10/8/03,25.883984,26.122326,2145128,26.29393,26.29393,17.265675 +Honeywell International Inc.,HON,10/9/03,26.379736,26.513206,3343614,26.904087,26.57041,17.447216 +Honeywell International Inc.,HON,10/10/03,25.93165,26.370201,3249212,26.494139,26.217663,17.215586 +Honeywell International Inc.,HON,10/13/03,26.894554,27.085228,6870683,27.600048,27.42844,18.01063 +Honeywell International Inc.,HON,10/14/03,27.237766,27.600048,4188512,27.68585,27.68585,18.179655 +Honeywell International Inc.,HON,10/15/03,27.380774,27.752586,4399868,28.01953,27.781187,18.242256 +Honeywell International Inc.,HON,10/16/03,27.781187,27.781187,6499578,28.772692,28.219738,18.530231 +Honeywell International Inc.,HON,10/17/03,27.638184,28.219738,3615073,28.219738,27.65725,18.160885 +Honeywell International Inc.,HON,10/20/03,27.647717,27.647717,2773741,28.133936,27.866991,18.298601 +Honeywell International Inc.,HON,10/21/03,27.409374,27.695385,2943455,27.828856,27.695385,18.18592 +Honeywell International Inc.,HON,10/22/03,27.247301,27.409374,4062748,27.647717,27.275902,17.910471 +Honeywell International Inc.,HON,10/23/03,27.275902,27.314037,3000201,27.561913,27.42844,18.01063 +Honeywell International Inc.,HON,10/24/03,26.85642,27.2187,2595426,27.418907,27.075693,17.779003 +Honeywell International Inc.,HON,10/27/03,27.371239,27.55238,3117259,27.790722,27.47611,18.041939 +Honeywell International Inc.,HON,10/28/03,27.695385,27.743053,5997570,28.391344,28.257874,18.555275 +Honeywell International Inc.,HON,10/29/03,27.790722,28.01953,3209563,28.32461,28.105333,18.455105 +Honeywell International Inc.,HON,10/30/03,28.105333,28.105333,6370772,29.602123,29.039637,19.068615 +Honeywell International Inc.,HON,10/31/03,29.07777,29.144506,4132081,29.56399,29.18264,19.162514 +Honeywell International Inc.,HON,11/3/03,29.316113,29.554455,3573641,29.66886,29.373316,19.287714 +Honeywell International Inc.,HON,11/4/03,28.419947,28.89663,4964602,29.544922,29.287512,19.231375 +Honeywell International Inc.,HON,11/5/03,28.934765,29.125439,4477278,29.535389,28.982433,19.031048 +Honeywell International Inc.,HON,11/6/03,28.734556,28.982433,4764889,29.020569,29.020569,19.056087 +Honeywell International Inc.,HON,11/7/03,28.906164,29.07777,3977262,29.258911,29.04917,19.07487 +Honeywell International Inc.,HON,11/10/03,28.27694,29.04917,2923840,29.096838,28.410412,18.655436 +Honeywell International Inc.,HON,11/11/03,27.990929,28.419947,2525464,28.572485,28.35321,18.617868 +Honeywell International Inc.,HON,11/12/03,28.35321,28.35321,2565217,29.001501,28.906164,18.98097 +Honeywell International Inc.,HON,11/13/03,28.524817,28.696423,2813495,29.001501,28.801292,18.91211 +Honeywell International Inc.,HON,11/14/03,28.191137,28.648754,3097540,28.79176,28.35321,18.617868 +Honeywell International Inc.,HON,11/17/03,27.762121,28.35321,3442212,28.45808,28.315075,18.592838 +Honeywell International Inc.,HON,11/18/03,27.504711,27.695385,3012473,28.124401,27.533312,18.194664 +Honeywell International Inc.,HON,11/19/03,27.304502,27.628649,2701890,27.933727,27.762121,18.345863 +Honeywell International Inc.,HON,11/20/03,27.380774,27.523779,1971009,27.990929,27.638184,18.263973 +Honeywell International Inc.,HON,11/21/03,27.266369,27.638184,1978247,27.83839,27.600048,18.238768 +Honeywell International Inc.,HON,11/24/03,27.743053,27.743053,3090827,28.219738,28.0672,18.547474 +Honeywell International Inc.,HON,11/25/03,27.733519,28.076733,3315399,28.362743,28.315075,18.711275 +Honeywell International Inc.,HON,11/26/03,28.124401,28.410412,2486759,28.53435,28.45808,18.805773 +Honeywell International Inc.,HON,11/28/03,28.133936,28.267406,1044296,28.572485,28.30554,18.704967 +Honeywell International Inc.,HON,12/1/03,28.296007,28.543884,2978069,28.9729,28.648754,18.931778 +Honeywell International Inc.,HON,12/2/03,27.83839,28.601086,5449933,28.601086,27.886059,18.427767 +Honeywell International Inc.,HON,12/3/03,27.933727,28.029064,4737093,28.296007,28.257874,18.673473 +Honeywell International Inc.,HON,12/4/03,28.238806,28.257874,3844260,28.82036,28.79176,19.026278 +Honeywell International Inc.,HON,12/5/03,28.410412,28.42948,4216728,28.79176,28.524817,18.84987 +Honeywell International Inc.,HON,12/8/03,28.419947,28.419947,2911043,28.82036,28.782227,19.01998 +Honeywell International Inc.,HON,12/9/03,28.782227,28.839428,3679056,29.268444,29.058702,19.20268 +Honeywell International Inc.,HON,12/10/03,28.725023,28.934765,3065338,29.220776,28.887096,19.08928 +Honeywell International Inc.,HON,12/11/03,28.89663,28.982433,2643571,29.535389,29.535389,19.517685 +Honeywell International Inc.,HON,12/12/03,29.220776,29.420984,5669995,29.983473,29.830933,19.71299 +Honeywell International Inc.,HON,12/15/03,29.325647,30.03114,5500071,30.10741,29.392382,19.423183 +Honeywell International Inc.,HON,12/16/03,28.410412,28.45808,10333454,29.506786,29.068237,19.208982 +Honeywell International Inc.,HON,12/17/03,28.553417,28.553417,7722294,28.848963,28.848963,19.064074 +Honeywell International Inc.,HON,12/18/03,29.459118,29.554455,11266565,30.221813,30.097876,19.889389 +Honeywell International Inc.,HON,12/19/03,30.078808,30.221813,7784075,30.479223,30.336218,20.046896 +Honeywell International Inc.,HON,12/22/03,30.364819,30.431555,6474929,31.375391,31.280054,20.670607 +Honeywell International Inc.,HON,12/23/03,31.16565,31.175182,3699090,31.442127,31.375391,20.733603 +Honeywell International Inc.,HON,12/24/03,31.08938,31.098913,1633784,31.394459,31.203785,20.620197 +Honeywell International Inc.,HON,12/26/03,30.98451,30.98451,998878,31.299122,31.280054,20.670607 +Honeywell International Inc.,HON,12/29/03,31.137049,31.27052,3775346,31.6042,31.6042,20.884804 +Honeywell International Inc.,HON,12/30/03,31.251453,31.670937,2735351,31.880676,31.470728,20.796604 +Honeywell International Inc.,HON,12/31/03,31.394459,31.5756,3796639,31.93788,31.871143,21.061213 +Honeywell International Inc.,HON,1/2/04,31.31819,31.508863,3625667,32.22389,31.775806,20.998203 +Honeywell International Inc.,HON,1/5/04,31.508863,31.6042,5276233,32.204823,31.93788,21.105307 +Honeywell International Inc.,HON,1/6/04,31.670937,31.670937,3535460,32.4241,32.347828,21.376213 +Honeywell International Inc.,HON,1/7/04,32.04275,32.319225,6442413,32.58617,32.157154,21.250214 +Honeywell International Inc.,HON,1/8/04,33.08192,33.606277,8090147,33.787415,33.701614,22.270819 +Honeywell International Inc.,HON,1/9/04,33.272594,33.320267,6157109,33.501404,33.31073,22.012518 +Honeywell International Inc.,HON,1/12/04,33.10099,33.167725,4036525,33.46327,33.37747,22.056625 +Honeywell International Inc.,HON,1/13/04,33.120056,33.36793,4457243,33.749283,33.415604,22.081825 +Honeywell International Inc.,HON,1/14/04,33.49187,33.51094,5172286,34.550114,34.483376,22.787436 +Honeywell International Inc.,HON,1/15/04,34.273636,34.49291,5153406,35.179337,34.77892,22.982733 +Honeywell International Inc.,HON,1/16/04,34.712185,35.03633,4684857,35.751358,35.68462,23.581242 +Honeywell International Inc.,HON,1/20/04,33.129593,35.00773,10371215,35.00773,33.997158,22.46613 +Honeywell International Inc.,HON,1/21/04,33.36793,33.701614,5624996,34.73125,34.59778,22.863039 +Honeywell International Inc.,HON,1/22/04,34.016224,34.607315,2506793,34.654984,34.254566,22.636223 +Honeywell International Inc.,HON,1/23/04,33.77788,34.13063,2606649,34.368973,33.959023,22.440933 +Honeywell International Inc.,HON,1/26/04,33.939957,34.08296,3734648,35.894363,34.693115,22.92604 +Honeywell International Inc.,HON,1/27/04,33.997158,34.654984,3671819,34.874256,34.035294,22.491316 +Honeywell International Inc.,HON,1/28/04,33.549072,34.044827,4583113,34.46431,34.016224,22.478727 +Honeywell International Inc.,HON,1/29/04,34.044827,34.321304,6022429,34.67405,34.273636,22.648834 +Honeywell International Inc.,HON,1/30/04,34.08296,34.702652,3653253,34.702652,34.435707,22.755934 +Honeywell International Inc.,HON,2/2/04,33.84462,34.28317,3107085,34.740784,34.28317,22.655134 +Honeywell International Inc.,HON,2/3/04,33.72068,34.13063,2946601,34.197365,33.82555,22.35273 +Honeywell International Inc.,HON,2/4/04,32.910316,33.415604,4349101,33.739746,33.22493,21.955822 +Honeywell International Inc.,HON,2/5/04,33.215393,33.51094,3864294,33.987625,33.82555,22.35273 +Honeywell International Inc.,HON,2/6/04,33.66348,33.749283,2800278,34.302235,34.225967,22.61733 +Honeywell International Inc.,HON,2/9/04,33.806484,34.11156,2789579,34.44524,33.920887,22.415733 +Honeywell International Inc.,HON,2/10/04,33.77788,33.920887,3188375,34.13063,33.959023,22.440933 +Honeywell International Inc.,HON,2/11/04,33.49187,33.72068,4116242,34.46431,34.41664,22.743336 +Honeywell International Inc.,HON,2/12/04,34.368973,34.46431,4328227,35.284206,35.227005,23.27884 +Honeywell International Inc.,HON,2/13/04,34.46431,35.103065,3301029,35.160267,34.712185,22.93864 +Honeywell International Inc.,HON,2/17/04,34.59778,34.721718,1854160,34.931458,34.759853,22.970137 +Honeywell International Inc.,HON,2/18/04,33.959023,34.559647,2784335,34.75032,34.102028,22.652225 +Honeywell International Inc.,HON,2/19/04,34.035294,34.34037,3781640,34.702652,34.05436,22.62057 +Honeywell International Inc.,HON,2/20/04,33.46327,34.063892,2527142,34.302235,33.920887,22.531912 +Honeywell International Inc.,HON,2/23/04,33.05332,33.93042,3329139,33.94949,33.37747,22.170944 +Honeywell International Inc.,HON,2/24/04,33.129593,33.387,5017782,33.987625,33.320267,22.13294 +Honeywell International Inc.,HON,2/25/04,33.28213,33.37747,3318021,33.653942,33.339333,22.145605 +Honeywell International Inc.,HON,2/26/04,32.805447,33.36793,4614265,33.46327,33.31073,22.126608 +Honeywell International Inc.,HON,2/27/04,33.22493,33.291664,3325153,33.739746,33.415604,22.196274 +Honeywell International Inc.,HON,3/1/04,33.444202,33.520473,3302392,33.787415,33.66348,22.360924 +Honeywell International Inc.,HON,3/2/04,32.81498,32.89125,3254247,33.653942,33.272594,22.10128 +Honeywell International Inc.,HON,3/3/04,33.14866,33.28213,2103696,33.501404,33.43467,22.20893 +Honeywell International Inc.,HON,3/4/04,33.28213,33.653942,2552630,33.84462,33.558605,22.291267 +Honeywell International Inc.,HON,3/5/04,32.99612,33.272594,2187609,33.530006,33.3298,22.139277 +Honeywell International Inc.,HON,3/8/04,32.786377,33.301197,2002896,33.59674,32.89125,21.847965 +Honeywell International Inc.,HON,3/9/04,31.93788,32.89125,3237045,32.938915,32.37643,21.506 +Honeywell International Inc.,HON,3/10/04,31.137049,32.290627,4568743,32.385963,31.42306,20.872736 +Honeywell International Inc.,HON,3/11/04,30.688965,31.241919,5194838,31.546997,30.927307,20.543428 +Honeywell International Inc.,HON,3/12/04,31.16565,31.251453,4237811,31.613733,31.461193,20.898058 +Honeywell International Inc.,HON,3/15/04,30.889174,31.461193,3759822,31.670937,31.070312,20.638416 +Honeywell International Inc.,HON,3/16/04,30.279016,31.461193,5582935,31.537464,30.612696,20.334446 +Honeywell International Inc.,HON,3/17/04,30.65083,30.65083,3716397,31.356323,31.27052,20.771406 +Honeywell International Inc.,HON,3/18/04,30.717566,31.280054,1955380,31.365856,31.203785,20.72707 +Honeywell International Inc.,HON,3/19/04,30.974976,31.203785,3889468,31.70907,31.117981,20.67008 +Honeywell International Inc.,HON,3/22/04,29.77373,30.603163,4527940,30.660364,30.269482,20.106466 +Honeywell International Inc.,HON,3/23/04,30.269482,30.269482,3062191,30.765236,30.422022,20.20779 +Honeywell International Inc.,HON,3/24/04,30.03114,30.28855,3053066,30.631763,30.488756,20.252121 +Honeywell International Inc.,HON,3/25/04,30.536427,30.555492,5035613,31.461193,31.337255,20.815733 +Honeywell International Inc.,HON,3/26/04,31.003576,31.156116,2535848,31.728138,31.556532,20.96139 +Honeywell International Inc.,HON,3/29/04,31.70907,31.728138,2604237,32.214355,31.890211,21.183025 +Honeywell International Inc.,HON,3/30/04,31.756739,31.947412,2400643,32.43363,32.185757,21.37935 +Honeywell International Inc.,HON,3/31/04,31.985548,32.233425,2882198,32.43363,32.271557,21.43634 +Honeywell International Inc.,HON,4/1/04,32.19529,32.262024,2396238,32.52897,32.290627,21.449005 +Honeywell International Inc.,HON,4/2/04,32.395496,32.74824,2329842,32.89125,32.64337,21.68332 +Honeywell International Inc.,HON,4/5/04,32.46223,32.46223,2404734,33.36793,33.36793,22.164602 +Honeywell International Inc.,HON,4/6/04,33.120056,33.272594,2676612,33.53954,33.406067,22.189936 +Honeywell International Inc.,HON,4/7/04,32.64337,33.22493,2764406,33.568142,33.005653,21.923962 +Honeywell International Inc.,HON,4/8/04,32.900784,33.272594,2533960,33.46327,33.04379,21.949297 +Honeywell International Inc.,HON,4/12/04,32.986588,33.04379,1814197,33.482338,33.37747,22.170944 +Honeywell International Inc.,HON,4/13/04,32.805447,33.53954,2287990,33.558605,32.986588,21.911295 +Honeywell International Inc.,HON,4/14/04,32.71011,32.84358,2534694,33.444202,32.87218,21.8353 +Honeywell International Inc.,HON,4/15/04,32.519436,33.015186,2328478,33.120056,32.89125,21.847965 +Honeywell International Inc.,HON,4/16/04,32.910316,33.062855,3661644,33.59674,33.425137,22.202604 +Honeywell International Inc.,HON,4/19/04,32.938915,33.320267,2983943,33.53954,33.015186,21.9303 +Honeywell International Inc.,HON,4/20/04,32.40503,33.129593,2717834,33.320267,32.414562,21.531324 +Honeywell International Inc.,HON,4/21/04,32.233425,32.652905,4538849,32.75778,32.385963,21.512331 +Honeywell International Inc.,HON,4/22/04,32.22389,32.366894,4817649,33.520473,32.986588,21.911295 +Honeywell International Inc.,HON,4/23/04,32.652905,33.110523,2261033,33.291664,33.25353,22.088615 +Honeywell International Inc.,HON,4/26/04,33.034252,33.196327,1752101,33.444202,33.139126,22.012623 +Honeywell International Inc.,HON,4/27/04,33.387,33.46327,4738561,34.254566,33.787415,22.443253 +Honeywell International Inc.,HON,4/28/04,33.26306,33.84462,3085582,33.863686,33.530006,22.272263 +Honeywell International Inc.,HON,4/29/04,33.406067,33.482338,4657166,34.311768,33.587208,22.310259 +Honeywell International Inc.,HON,4/30/04,32.719643,33.634876,3883384,33.682545,32.967518,21.898628 +Honeywell International Inc.,HON,5/3/04,32.76731,32.97705,3066177,33.444202,32.957985,21.892296 +Honeywell International Inc.,HON,5/4/04,32.81498,32.948452,2553050,33.558605,33.196327,22.050625 +Honeywell International Inc.,HON,5/5/04,32.89125,33.139126,2231454,33.37747,32.99612,21.917633 +Honeywell International Inc.,HON,5/6/04,32.519436,32.73871,1851119,33.20586,32.75778,21.75932 +Honeywell International Inc.,HON,5/7/04,32.17622,32.414562,2045901,32.881714,32.338295,21.480673 +Honeywell International Inc.,HON,5/10/04,31.470728,31.93788,3483015,32.37643,31.70907,21.062717 +Honeywell International Inc.,HON,5/11/04,31.566065,31.70907,2625425,32.061817,31.78534,21.113377 +Honeywell International Inc.,HON,5/12/04,31.232386,31.804407,3270295,31.93788,31.823475,21.138702 +Honeywell International Inc.,HON,5/13/04,31.6042,31.6042,2210895,32.166687,31.956945,21.227358 +Honeywell International Inc.,HON,5/14/04,31.413527,31.947412,1857517,32.157154,31.918812,21.202028 +Honeywell International Inc.,HON,5/17/04,30.927307,31.31819,3475148,31.871143,31.079845,20.64475 +Honeywell International Inc.,HON,5/18/04,30.98451,31.051245,3133622,31.890211,31.690002,21.172138 +Honeywell International Inc.,HON,5/19/04,31.68047,31.842543,2959608,32.290627,31.73767,21.203983 +Honeywell International Inc.,HON,5/20/04,31.117981,31.461193,2123416,31.775806,31.480263,21.032017 +Honeywell International Inc.,HON,5/21/04,31.42306,31.68047,2001952,32.01415,31.756739,21.216719 +Honeywell International Inc.,HON,5/24/04,31.613733,31.956945,2596475,32.271557,31.670937,21.159405 +Honeywell International Inc.,HON,5/25/04,31.289589,31.480263,2302675,32.09042,32.033215,21.401438 +Honeywell International Inc.,HON,5/26/04,31.613733,31.918812,3138133,32.12855,32.02368,21.395067 +Honeywell International Inc.,HON,5/27/04,31.928345,32.033215,2176071,32.4813,32.214355,21.522455 +Honeywell International Inc.,HON,5/28/04,31.766273,32.30016,1697873,32.30016,32.12855,21.465136 +Honeywell International Inc.,HON,6/1/04,31.461193,32.04275,4130193,32.185757,31.651869,21.146664 +Honeywell International Inc.,HON,6/2/04,31.661402,31.670937,2466620,32.271557,32.11902,21.458765 +Honeywell International Inc.,HON,6/3/04,31.651869,32.11902,1597911,32.204823,31.690002,21.172138 +Honeywell International Inc.,HON,6/4/04,31.756739,31.928345,1612281,32.414562,32.166687,21.49061 +Honeywell International Inc.,HON,6/7/04,32.385963,32.443165,3024745,33.272594,33.072388,22.095707 +Honeywell International Inc.,HON,6/8/04,32.805447,33.10099,2268166,33.291664,33.186794,22.172148 +Honeywell International Inc.,HON,6/9/04,33.015186,33.186794,4495634,33.701614,33.406067,22.318642 +Honeywell International Inc.,HON,6/10/04,33.406067,33.406067,4798979,33.987625,33.749283,22.547947 +Honeywell International Inc.,HON,6/14/04,33.749283,33.77788,4085614,34.13063,33.968555,22.69444 +Honeywell International Inc.,HON,6/15/04,33.36793,34.08296,4951700,34.75032,34.2927,22.911007 +Honeywell International Inc.,HON,6/16/04,33.911354,34.2927,2233552,34.378506,34.368973,22.961962 +Honeywell International Inc.,HON,6/17/04,34.05436,34.197365,2479731,34.50244,34.483376,23.0384 +Honeywell International Inc.,HON,6/18/04,34.321304,34.49291,3598500,34.97913,34.83612,23.274067 +Honeywell International Inc.,HON,6/21/04,34.49291,34.73125,2204707,35.1126,34.56918,23.095722 +Honeywell International Inc.,HON,6/22/04,34.56918,34.56918,2602454,35.169804,35.045864,23.41419 +Honeywell International Inc.,HON,6/23/04,34.817055,35.03633,3431303,35.83716,35.76089,23.891907 +Honeywell International Inc.,HON,6/24/04,35.18887,35.484413,2707869,35.503483,35.331875,23.605286 +Honeywell International Inc.,HON,6/25/04,34.75032,35.160267,3426269,35.493946,35.093533,23.446041 +Honeywell International Inc.,HON,6/28/04,34.59778,35.160267,3207780,35.560684,34.64545,23.14668 +Honeywell International Inc.,HON,6/29/04,34.473843,34.51198,2602873,35.207935,34.940994,23.344126 +Honeywell International Inc.,HON,6/30/04,34.740784,35.084,2900030,35.207935,34.921925,23.331387 +Honeywell International Inc.,HON,7/1/04,34.2355,34.83612,2889750,35.055397,34.378506,22.96833 +Honeywell International Inc.,HON,7/2/04,33.749283,33.987625,2206595,34.349903,34.206898,22.853678 +Honeywell International Inc.,HON,7/6/04,33.558605,33.863686,2824718,34.073425,33.93042,22.668968 +Honeywell International Inc.,HON,7/7/04,33.61581,33.72068,2435782,34.46431,34.254566,22.885523 +Honeywell International Inc.,HON,7/8/04,33.79695,34.13063,2697380,34.454777,33.88275,22.637117 +Honeywell International Inc.,HON,7/9/04,33.94949,33.987625,2446166,34.540577,34.51198,23.0575 +Honeywell International Inc.,HON,7/12/04,33.711147,34.51198,3334699,34.550114,34.2355,22.87279 +Honeywell International Inc.,HON,7/13/04,33.76835,34.178295,3081806,34.302235,33.959023,22.68808 +Honeywell International Inc.,HON,7/14/04,33.46327,33.558605,3101735,34.11156,33.816017,22.592531 +Honeywell International Inc.,HON,7/15/04,33.66348,33.79695,4293928,34.28317,34.035294,22.73902 +Honeywell International Inc.,HON,7/16/04,34.102028,34.435707,5186027,34.80752,34.702652,23.184895 +Honeywell International Inc.,HON,7/19/04,33.911354,34.79799,3860203,34.883793,34.18783,22.840939 +Honeywell International Inc.,HON,7/20/04,33.84462,34.05436,3575948,34.311768,34.225967,22.866419 +Honeywell International Inc.,HON,7/21/04,34.559647,34.79799,6803238,35.274673,34.90286,23.31865 +Honeywell International Inc.,HON,7/22/04,34.41664,34.559647,4073447,35.12213,34.893326,23.312279 +Honeywell International Inc.,HON,7/23/04,34.49291,34.91239,2542351,35.03633,34.56918,23.095722 +Honeywell International Inc.,HON,7/26/04,34.56918,34.826588,3361865,35.1126,34.769386,23.229483 +Honeywell International Inc.,HON,7/27/04,34.90286,35.03633,4458292,35.617886,35.608353,23.789993 +Honeywell International Inc.,HON,7/28/04,35.312805,35.608353,6781421,36.418716,36.332912,24.27407 +Honeywell International Inc.,HON,7/29/04,36.09457,36.35198,4054042,36.66659,36.123173,24.133947 +Honeywell International Inc.,HON,7/30/04,35.53208,35.980167,3569025,36.09457,35.856228,23.955593 +Honeywell International Inc.,HON,8/2/04,35.179337,35.179337,4002331,35.827625,35.713223,23.860056 +Honeywell International Inc.,HON,8/3/04,35.131668,35.74182,3607730,35.88483,35.274673,23.567059 +Honeywell International Inc.,HON,8/4/04,34.378506,34.46431,5545279,35.131668,34.950527,23.3505 +Honeywell International Inc.,HON,8/5/04,34.025757,35.055397,3528432,35.131668,34.102028,22.783613 +Honeywell International Inc.,HON,8/6/04,32.834045,33.84462,5051871,33.84462,32.967518,22.02565 +Honeywell International Inc.,HON,8/9/04,32.557568,33.08192,3914012,33.43467,32.99612,22.044758 +Honeywell International Inc.,HON,8/10/04,33.08192,33.177258,3640246,33.816017,33.816017,22.592531 +Honeywell International Inc.,HON,8/11/04,33.387,33.77788,3776080,34.073425,33.968555,22.69444 +Honeywell International Inc.,HON,8/12/04,32.671974,33.94949,3745557,33.94949,33.08192,22.102085 +Honeywell International Inc.,HON,8/13/04,32.414562,32.91985,4547660,33.177258,33.177258,22.165775 +Honeywell International Inc.,HON,8/16/04,32.900784,33.034252,3250786,33.854153,33.682545,22.503357 +Honeywell International Inc.,HON,8/17/04,33.406067,33.692078,2395713,33.987625,33.49187,22.375967 +Honeywell International Inc.,HON,8/18/04,32.900784,33.034252,3417143,34.035294,33.959023,22.810144 +Honeywell International Inc.,HON,8/19/04,33.08192,33.920887,3244702,34.016224,33.320267,22.381092 +Honeywell International Inc.,HON,8/20/04,33.04379,33.167725,2621963,33.835083,33.758816,22.675669 +Honeywell International Inc.,HON,8/23/04,33.587208,33.77788,1640707,34.025757,33.67301,22.618025 +Honeywell International Inc.,HON,8/24/04,33.87322,33.89229,2345995,34.18783,34.025757,22.854956 +Honeywell International Inc.,HON,8/25/04,33.920887,34.035294,2790628,34.940994,34.788452,23.367262 +Honeywell International Inc.,HON,8/26/04,34.302235,34.64545,1815770,34.759853,34.654984,23.277615 +Honeywell International Inc.,HON,8/27/04,34.559647,34.559647,1336103,34.931458,34.759853,23.348057 +Honeywell International Inc.,HON,8/30/04,34.016224,34.702652,2490849,34.931458,34.016224,22.848564 +Honeywell International Inc.,HON,8/31/04,33.863686,34.206898,2302255,34.378506,34.302235,23.04068 +Honeywell International Inc.,HON,9/1/04,33.84462,34.18783,1642385,34.59778,34.321304,23.053478 +Honeywell International Inc.,HON,9/2/04,34.2355,34.273636,1769723,34.96006,34.874256,23.424896 +Honeywell International Inc.,HON,9/3/04,34.683582,34.79799,2244670,35.21747,34.683582,23.296827 +Honeywell International Inc.,HON,9/7/04,34.75032,34.75032,4262146,35.35094,35.131668,23.597803 +Honeywell International Inc.,HON,9/8/04,34.616848,34.969593,4007365,35.160267,34.769386,23.354462 +Honeywell International Inc.,HON,9/9/04,34.349903,34.769386,3600702,34.91239,34.635914,23.26481 +Honeywell International Inc.,HON,9/10/04,34.368973,34.44524,3744194,34.79799,34.75032,23.341646 +Honeywell International Inc.,HON,9/13/04,34.51198,34.75032,3629128,35.045864,34.97913,23.495346 +Honeywell International Inc.,HON,9/14/04,34.826588,34.893326,2174393,35.169804,35.074467,23.55938 +Honeywell International Inc.,HON,9/15/04,34.62638,35.074467,2120374,35.255604,34.683582,23.296827 +Honeywell International Inc.,HON,9/16/04,34.56918,34.654984,2843284,35.169804,34.864723,23.418497 +Honeywell International Inc.,HON,9/17/04,34.874256,35.131668,2854297,35.274673,35.026794,23.527365 +Honeywell International Inc.,HON,9/20/04,34.59778,34.740784,2141038,35.160267,34.874256,23.424896 +Honeywell International Inc.,HON,9/21/04,34.2355,34.874256,3504937,34.988663,34.483376,23.162354 +Honeywell International Inc.,HON,9/22/04,33.59674,34.197365,3818666,34.197365,33.854153,22.739698 +Honeywell International Inc.,HON,9/23/04,33.49187,33.739746,3091351,33.987625,33.84462,22.733297 +Honeywell International Inc.,HON,9/24/04,33.558605,33.701614,1877866,33.82555,33.692078,22.630835 +Honeywell International Inc.,HON,9/27/04,33.415604,33.482338,2887023,33.701614,33.453735,22.470753 +Honeywell International Inc.,HON,9/28/04,33.36793,33.46327,3244387,34.15923,33.93042,22.79093 +Honeywell International Inc.,HON,9/29/04,33.730213,33.739746,2537946,34.2641,34.025757,22.854956 +Honeywell International Inc.,HON,9/30/04,33.87322,33.88275,3390501,34.407104,34.18783,22.963829 +Honeywell International Inc.,HON,10/1/04,34.08296,34.21643,3640142,35.074467,35.045864,23.540161 +Honeywell International Inc.,HON,10/4/04,34.817055,35.1412,3331971,35.493946,34.90286,23.444107 +Honeywell International Inc.,HON,10/5/04,34.616848,34.769386,2009399,35.103065,34.80752,23.380075 +Honeywell International Inc.,HON,10/6/04,34.531044,34.80752,2271417,34.998196,34.998196,23.508146 +Honeywell International Inc.,HON,10/7/04,34.025757,34.845657,2939364,34.874256,34.025757,22.854956 +Honeywell International Inc.,HON,10/8/04,33.701614,33.835083,3010480,34.46431,34.08296,22.893383 +Honeywell International Inc.,HON,10/11/04,33.577675,34.08296,2358267,34.273636,33.88275,22.75891 +Honeywell International Inc.,HON,10/12/04,33.549072,33.653942,2300892,33.911354,33.692078,22.630835 +Honeywell International Inc.,HON,10/13/04,33.215393,33.749283,2781188,34.206898,33.482338,22.489948 +Honeywell International Inc.,HON,10/14/04,32.84358,33.472805,2759790,33.51094,33.15819,22.272223 +Honeywell International Inc.,HON,10/15/04,33.15819,33.15819,2238901,33.749283,33.36793,22.413103 +Honeywell International Inc.,HON,10/18/04,32.986588,33.36793,3029361,33.387,33.034252,22.18897 +Honeywell International Inc.,HON,10/19/04,33.272594,33.31073,4285746,33.939957,33.787415,22.694874 +Honeywell International Inc.,HON,10/20/04,31.6042,33.787415,10559704,33.787415,32.22389,21.644653 +Honeywell International Inc.,HON,10/21/04,31.375391,32.17622,9409992,32.30016,31.461193,21.132359 +Honeywell International Inc.,HON,10/22/04,31.117981,31.489796,6214275,31.70907,31.19425,20.953053 +Honeywell International Inc.,HON,10/25/04,30.364819,31.022644,7469297,31.289589,30.7271,20.639275 +Honeywell International Inc.,HON,10/26/04,30.870106,30.927307,7080465,31.6042,31.413527,21.10034 +Honeywell International Inc.,HON,10/27/04,31.42306,31.585133,5593319,32.14762,31.78534,21.35009 +Honeywell International Inc.,HON,10/28/04,31.70907,31.794874,4890444,32.557568,32.04275,21.522984 +Honeywell International Inc.,HON,10/29/04,31.93788,32.052284,5241409,32.567104,32.109486,21.567814 +Honeywell International Inc.,HON,11/1/04,32.12855,32.185757,8824071,33.634876,33.406067,22.43872 +Honeywell International Inc.,HON,11/2/04,32.66244,33.46327,6432763,33.46327,32.84358,22.060904 +Honeywell International Inc.,HON,11/3/04,33.139126,33.36793,3666994,33.634876,33.22493,22.31705 +Honeywell International Inc.,HON,11/4/04,33.28213,33.387,4658949,33.968555,33.911354,22.778126 +Honeywell International Inc.,HON,11/5/04,33.89229,34.08296,4182848,34.559647,34.273636,23.02147 +Honeywell International Inc.,HON,11/8/04,34.149696,34.273636,3079708,34.740784,34.51198,23.181555 +Honeywell International Inc.,HON,11/9/04,34.426174,34.52151,3338160,34.874256,34.56918,23.21998 +Honeywell International Inc.,HON,11/10/04,34.607315,34.607315,3066387,35.084,34.712185,23.316042 +Honeywell International Inc.,HON,11/11/04,34.559647,34.950527,2299318,35.06493,34.864723,23.418497 +Honeywell International Inc.,HON,11/12/04,34.56918,34.817055,2391727,35.03633,34.91239,23.450521 +Honeywell International Inc.,HON,11/15/04,34.18783,34.635914,3054534,34.740784,34.49291,23.168756 +Honeywell International Inc.,HON,11/16/04,33.94949,34.49291,2701471,34.50244,34.073425,22.886982 +Honeywell International Inc.,HON,11/17/04,33.968555,34.035294,3147048,34.407104,34.225967,23.111013 +Honeywell International Inc.,HON,11/18/04,34.225967,34.41664,1878915,34.559647,34.35944,23.201138 +Honeywell International Inc.,HON,11/19/04,33.806484,34.321304,2868143,34.426174,33.806484,22.827759 +Honeywell International Inc.,HON,11/22/04,33.46327,33.89229,2312115,34.13063,33.987625,22.950068 +Honeywell International Inc.,HON,11/23/04,33.66348,34.092495,2837620,34.41664,34.063892,23.001566 +Honeywell International Inc.,HON,11/24/04,33.89229,34.00669,2128870,34.273636,34.178295,23.078823 +Honeywell International Inc.,HON,11/26/04,34.05436,34.168762,823920,34.38804,34.05436,22.995132 +Honeywell International Inc.,HON,11/29/04,33.625343,34.273636,2692450,34.540577,33.93042,22.911438 +Honeywell International Inc.,HON,11/30/04,33.577675,33.82555,2850521,34.225967,33.682545,22.744066 +Honeywell International Inc.,HON,12/1/04,33.749283,33.84462,4096523,34.693115,34.635914,23.387829 +Honeywell International Inc.,HON,12/2/04,34.035294,34.635914,2434103,34.683582,34.28317,23.14964 +Honeywell International Inc.,HON,12/3/04,33.854153,34.330837,2415433,34.41664,34.016224,22.96939 +Honeywell International Inc.,HON,12/6/04,33.482338,34.025757,2745001,34.044827,33.625343,22.705437 +Honeywell International Inc.,HON,12/7/04,32.900784,33.711147,4654019,33.749283,32.97705,22.267687 +Honeywell International Inc.,HON,12/8/04,32.52897,33.034252,4019533,33.129593,32.948452,22.24837 +Honeywell International Inc.,HON,12/9/04,32.5385,32.948452,4914359,33.05332,32.957985,22.254807 +Honeywell International Inc.,HON,12/10/04,33.129593,33.348866,7446011,34.140163,33.66348,22.7312 +Honeywell International Inc.,HON,12/13/04,33.939957,34.08296,9175666,35.055397,34.75032,23.465076 +Honeywell International Inc.,HON,12/14/04,34.121094,34.321304,5420668,34.80752,34.702652,23.432894 +Honeywell International Inc.,HON,12/15/04,34.140163,34.46431,4090229,34.607315,34.330837,23.181826 +Honeywell International Inc.,HON,12/16/04,33.76835,33.968555,4199736,34.46431,33.94949,22.924324 +Honeywell International Inc.,HON,12/17/04,33.558605,33.959023,4856249,34.35944,33.711147,22.763382 +Honeywell International Inc.,HON,12/20/04,33.82555,33.89229,3754263,34.2927,33.968555,22.937195 +Honeywell International Inc.,HON,12/21/04,33.606277,33.93042,3778912,34.18783,34.044827,22.988697 +Honeywell International Inc.,HON,12/22/04,33.854153,34.044827,3395326,34.2927,33.968555,22.937195 +Honeywell International Inc.,HON,12/23/04,33.968555,33.997158,2205126,34.35944,34.035294,22.982252 +Honeywell International Inc.,HON,12/27/04,33.88275,34.044827,2619761,34.2641,34.044827,22.988697 +Honeywell International Inc.,HON,12/28/04,33.749283,33.89229,5405040,34.67405,34.38804,23.220453 +Honeywell International Inc.,HON,12/29/04,33.88275,34.51198,4518500,34.654984,34.035294,22.982252 +Honeywell International Inc.,HON,12/30/04,33.749283,34.11156,2490220,34.2355,33.749283,22.789137 +Honeywell International Inc.,HON,12/31/04,33.61581,33.61581,1675426,34.035294,33.758816,22.795576 +Honeywell International Inc.,HON,1/3/05,33.415604,33.93042,4043448,34.302235,33.653942,22.724752 +Honeywell International Inc.,HON,1/4/05,32.729176,33.61581,5340007,33.854153,33.05332,22.319187 +Honeywell International Inc.,HON,1/5/05,32.776844,33.243996,5563006,33.415604,32.957985,22.254807 +Honeywell International Inc.,HON,1/6/05,32.69104,32.957985,4196904,33.120056,32.73871,22.106754 +Honeywell International Inc.,HON,1/7/05,32.4813,32.73871,3844889,32.938915,32.614773,22.023054 +Honeywell International Inc.,HON,1/10/05,32.061817,32.4813,4645103,32.900784,32.5099,21.952244 +Honeywell International Inc.,HON,1/11/05,32.281094,32.414562,4769085,32.81498,32.414562,21.887867 +Honeywell International Inc.,HON,1/12/05,32.452698,32.652905,5983619,33.749283,33.348866,22.518757 +Honeywell International Inc.,HON,1/13/05,32.957985,33.577675,3690594,33.653942,32.967518,22.261246 +Honeywell International Inc.,HON,1/14/05,33.234463,33.301197,5045997,33.939957,33.692078,22.750505 +Honeywell International Inc.,HON,1/18/05,33.36793,33.549072,4970685,34.21643,34.178295,23.078823 +Honeywell International Inc.,HON,1/19/05,33.701614,34.140163,2430642,34.273636,33.72068,22.76982 +Honeywell International Inc.,HON,1/20/05,33.387,33.701614,3250366,33.93042,33.530006,22.641064 +Honeywell International Inc.,HON,1/21/05,33.348866,33.64441,3177991,33.863686,33.3584,22.52519 +Honeywell International Inc.,HON,1/24/05,33.387,33.682545,4473187,33.89229,33.530006,22.641064 +Honeywell International Inc.,HON,1/25/05,33.36793,33.577675,3528328,33.89229,33.444202,22.583124 +Honeywell International Inc.,HON,1/26/05,33.10099,33.10099,4785867,34.11156,34.08296,23.014444 +Honeywell International Inc.,HON,1/27/05,33.787415,33.987625,3551299,34.349903,34.349903,23.194696 +Honeywell International Inc.,HON,1/28/05,33.692078,34.273636,4472767,34.75032,34.025757,22.975817 +Honeywell International Inc.,HON,1/31/05,33.93042,34.102028,4498885,34.50244,34.302235,23.162512 +Honeywell International Inc.,HON,2/1/05,34.178295,34.39757,3707691,34.664516,34.378506,23.214018 +Honeywell International Inc.,HON,2/2/05,34.52151,34.654984,4774854,35.084,35.026794,23.651775 +Honeywell International Inc.,HON,2/3/05,34.97913,35.06493,7209901,35.799026,35.73229,24.128153 +Honeywell International Inc.,HON,2/4/05,35.74182,35.961098,5133896,36.26618,36.085037,24.366346 +Honeywell International Inc.,HON,2/7/05,35.770424,35.94203,5047151,36.371048,35.932495,24.263346 +Honeywell International Inc.,HON,2/8/05,35.465347,35.846695,3829575,35.94203,35.76089,24.147467 +Honeywell International Inc.,HON,2/9/05,35.53208,35.74182,3799052,36.11364,35.65602,24.076645 +Honeywell International Inc.,HON,2/10/05,36.027836,36.132706,5013166,36.723793,36.66659,24.759037 +Honeywell International Inc.,HON,2/11/05,36.48545,36.48545,5712895,37.51509,37.314884,25.1968 +Honeywell International Inc.,HON,2/14/05,36.847733,37.15281,4201729,37.658096,37.467422,25.299803 +Honeywell International Inc.,HON,2/15/05,37.15281,37.467422,5550314,37.553226,37.22908,25.138866 +Honeywell International Inc.,HON,2/16/05,36.542652,36.885868,4301690,37.038406,36.695194,24.909758 +Honeywell International Inc.,HON,2/17/05,36.123173,36.847733,3554131,36.990738,36.15177,24.540861 +Honeywell International Inc.,HON,2/18/05,35.980167,36.15177,2920274,36.418716,36.313847,24.650887 +Honeywell International Inc.,HON,2/22/05,35.53208,35.94203,3755312,36.19944,35.53208,24.120209 +Honeywell International Inc.,HON,2/23/05,35.331875,35.65602,2689094,35.856228,35.63695,24.191381 +Honeywell International Inc.,HON,2/24/05,35.29374,35.53208,2948070,36.03737,35.922962,24.385551 +Honeywell International Inc.,HON,2/25/05,35.770424,35.789494,2812865,36.475918,36.35198,24.676765 +Honeywell International Inc.,HON,2/28/05,35.779957,36.189907,2434838,36.50452,36.19944,24.573229 +Honeywell International Inc.,HON,3/1/05,35.789494,36.19944,3469379,36.456852,35.922962,24.385551 +Honeywell International Inc.,HON,3/2/05,35.63695,35.922962,3050024,36.418716,36.008766,24.443783 +Honeywell International Inc.,HON,3/3/05,35.856228,36.085037,3039640,36.628456,36.228043,24.592636 +Honeywell International Inc.,HON,3/4/05,36.26618,36.514053,2881359,36.904934,36.87633,25.032722 +Honeywell International Inc.,HON,3/7/05,36.809597,37.067005,2893946,37.324417,36.933537,25.071547 +Honeywell International Inc.,HON,3/8/05,36.637993,36.933537,3051702,37.057472,36.914467,25.058613 +Honeywell International Inc.,HON,3/9/05,36.25664,36.628456,3564725,37.04794,36.342445,24.670288 +Honeywell International Inc.,HON,3/10/05,36.03737,36.447315,3476092,36.73333,36.56172,24.819162 +Honeywell International Inc.,HON,3/11/05,36.580788,36.8382,5207320,37.22908,36.723793,24.929173 +Honeywell International Inc.,HON,3/14/05,36.924004,36.962135,4038413,37.295815,37.086075,25.17511 +Honeywell International Inc.,HON,3/15/05,36.8954,37.086075,5180048,37.35302,37.22908,25.27218 +Honeywell International Inc.,HON,3/16/05,36.189907,36.990738,3043101,37.143276,36.371048,24.689709 +Honeywell International Inc.,HON,3/17/05,36.32338,36.53312,2974293,36.8382,36.637993,24.870934 +Honeywell International Inc.,HON,3/18/05,36.390114,36.637993,5617129,36.962135,36.628456,24.864454 +Honeywell International Inc.,HON,3/21/05,36.21851,36.514053,2948594,36.65706,36.50452,24.78032 +Honeywell International Inc.,HON,3/22/05,36.371048,36.456852,3294525,36.97167,36.456852,24.747969 +Honeywell International Inc.,HON,3/23/05,35.52255,36.361515,5601501,36.60939,35.541615,24.126673 +Honeywell International Inc.,HON,3/24/05,35.41768,35.713223,4433014,35.80856,35.436745,24.055487 +Honeywell International Inc.,HON,3/28/05,35.341408,35.465347,3626611,35.770424,35.35094,23.997234 +Honeywell International Inc.,HON,3/29/05,34.578712,35.274673,5483079,35.41768,34.788452,23.615398 +Honeywell International Inc.,HON,3/30/05,34.864723,34.864723,3813946,35.484413,35.41768,24.042547 +Honeywell International Inc.,HON,3/31/05,35.198402,35.465347,3747445,35.73229,35.47488,24.08137 +Honeywell International Inc.,HON,4/1/05,35.03633,35.751358,3561054,35.88483,35.274673,23.945463 +Honeywell International Inc.,HON,4/4/05,35.026794,35.379543,4066209,35.465347,35.12213,23.841911 +Honeywell International Inc.,HON,4/5/05,35.03633,35.1412,2653221,35.493946,35.389076,24.023117 +Honeywell International Inc.,HON,4/6/05,35.446278,35.513016,3076142,36.03737,35.83716,24.327293 +Honeywell International Inc.,HON,4/7/05,35.86576,35.961098,2141247,36.14224,36.104103,24.5085 +Honeywell International Inc.,HON,4/8/05,35.675087,36.132706,2071914,36.313847,35.827625,24.320822 +Honeywell International Inc.,HON,4/11/05,35.589283,35.80856,1777275,35.951565,35.63695,24.191381 +Honeywell International Inc.,HON,4/12/05,35.131668,35.675087,3701922,35.94203,35.70369,24.236696 +Honeywell International Inc.,HON,4/13/05,35.21747,35.513016,2993278,35.799026,35.312805,23.971354 +Honeywell International Inc.,HON,4/14/05,34.321304,35.322342,4729855,35.484413,34.64545,23.51833 +Honeywell International Inc.,HON,4/15/05,33.987625,34.41664,4289208,34.91239,33.997158,23.078253 +Honeywell International Inc.,HON,4/18/05,33.396534,33.558605,3487630,34.67405,34.168762,23.194736 +Honeywell International Inc.,HON,4/19/05,34.00669,34.102028,3147783,34.845657,34.79799,23.621887 +Honeywell International Inc.,HON,4/20/05,33.749283,34.607315,4773385,35.227005,33.77788,22.929405 +Honeywell International Inc.,HON,4/21/05,33.939957,34.273636,4255433,34.702652,34.67405,23.537743 +Honeywell International Inc.,HON,4/22/05,33.90182,34.693115,2649130,34.721718,34.368973,23.330648 +Honeywell International Inc.,HON,4/25/05,34.349903,34.654984,2349666,34.817055,34.62638,23.505384 +Honeywell International Inc.,HON,4/26/05,34.18783,34.62638,4447279,34.845657,34.607315,23.492437 +Honeywell International Inc.,HON,4/27/05,34.168762,34.454777,2384385,34.817055,34.664516,23.531275 +Honeywell International Inc.,HON,4/28/05,34.21643,34.426174,3155440,34.73125,34.254566,23.252987 +Honeywell International Inc.,HON,4/29/05,33.577675,34.330837,5697161,34.702652,34.092495,23.142973 +Honeywell International Inc.,HON,5/2/05,33.959023,34.092495,3514482,34.473843,34.473843,23.401836 +Honeywell International Inc.,HON,5/3/05,33.530006,34.473843,6816559,34.51198,33.653942,22.845266 +Honeywell International Inc.,HON,5/4/05,33.711147,33.711147,4067888,34.225967,33.863686,22.987644 +Honeywell International Inc.,HON,5/5/05,33.301197,33.97809,3880028,34.016224,33.530006,22.761135 +Honeywell International Inc.,HON,5/6/05,33.577675,33.577675,18717821,35.961098,35.131668,23.848396 +Honeywell International Inc.,HON,5/9/05,34.34037,34.940994,5033830,35.589283,35.150734,23.861338 +Honeywell International Inc.,HON,5/10/05,34.654984,34.817055,3400046,35.322342,34.826588,23.6413 +Honeywell International Inc.,HON,5/11/05,34.368973,34.893326,4394938,35.18887,34.96006,23.731895 +Honeywell International Inc.,HON,5/12/05,34.473843,34.931458,2579692,35.29374,34.578712,23.47302 +Honeywell International Inc.,HON,5/13/05,33.939957,34.712185,3448505,34.950527,34.254566,23.252987 +Honeywell International Inc.,HON,5/16/05,33.749283,34.15923,3454904,34.921925,34.826588,23.6413 +Honeywell International Inc.,HON,5/17/05,33.97809,34.559647,5808136,34.77892,34.50244,23.421259 +Honeywell International Inc.,HON,5/18/05,34.473843,34.607315,4687689,35.227005,35.18887,24.023975 +Honeywell International Inc.,HON,5/19/05,34.96006,35.21747,3610562,35.493946,35.41768,24.180185 +Honeywell International Inc.,HON,5/20/05,35.03633,35.465347,3288442,35.465347,35.41768,24.180185 +Honeywell International Inc.,HON,5/23/05,35.18887,35.341408,2927721,35.722755,35.52255,24.251772 +Honeywell International Inc.,HON,5/24/05,35.284206,35.303272,2177330,35.694157,35.53208,24.25829 +Honeywell International Inc.,HON,5/25/05,34.77892,35.341408,2783601,35.446278,34.921925,23.841717 +Honeywell International Inc.,HON,5/26/05,34.79799,35.06493,3648113,35.274673,34.940994,23.854734 +Honeywell International Inc.,HON,5/27/05,34.80752,34.893326,2144814,34.998196,34.921925,23.841717 +Honeywell International Inc.,HON,5/31/05,34.46431,34.874256,3153552,34.921925,34.540577,23.58137 +Honeywell International Inc.,HON,6/1/05,34.38804,34.540577,4340080,34.883793,34.77892,23.744091 +Honeywell International Inc.,HON,6/2/05,34.607315,34.79799,2371693,35.01726,34.921925,23.841717 +Honeywell International Inc.,HON,6/3/05,34.550114,34.721718,2826711,34.988663,34.64545,23.652967 +Honeywell International Inc.,HON,6/6/05,34.435707,34.607315,2392147,34.79799,34.664516,23.665983 +Honeywell International Inc.,HON,6/7/05,34.59778,34.75032,2871080,34.97913,34.683582,23.679003 +Honeywell International Inc.,HON,6/8/05,34.378506,34.845657,1932514,34.97913,34.44524,23.516283 +Honeywell International Inc.,HON,6/9/05,34.149696,34.378506,3504727,34.50244,34.46431,23.529303 +Honeywell International Inc.,HON,6/10/05,34.378506,34.79799,2675353,34.893326,34.702652,23.692013 +Honeywell International Inc.,HON,6/13/05,34.330837,34.559647,3847406,34.921925,34.41664,23.496752 +Honeywell International Inc.,HON,6/14/05,34.38804,34.41664,5113967,35.12213,35.12213,23.978401 +Honeywell International Inc.,HON,6/15/05,35.179337,35.322342,5275289,35.694157,35.560684,24.27781 +Honeywell International Inc.,HON,6/16/05,35.274673,35.694157,5544125,36.32338,36.30431,24.785496 +Honeywell International Inc.,HON,6/17/05,35.86576,36.55219,6596917,36.55219,36.342445,24.81152 +Honeywell International Inc.,HON,6/20/05,35.83716,36.104103,2899820,36.25664,36.065968,24.622774 +Honeywell International Inc.,HON,6/21/05,35.779957,35.97063,3004501,36.19944,35.951565,24.544672 +Honeywell International Inc.,HON,6/22/05,35.779957,35.980167,2708603,36.32338,35.951565,24.544672 +Honeywell International Inc.,HON,6/23/05,35.513016,36.0469,4558778,36.25664,35.64649,24.336393 +Honeywell International Inc.,HON,6/24/05,34.931458,35.541615,4655278,35.62742,34.988663,23.887283 +Honeywell International Inc.,HON,6/27/05,34.2641,34.817055,4213581,35.074467,34.607315,23.626938 +Honeywell International Inc.,HON,6/28/05,34.559647,34.826588,4237601,35.24607,35.24607,24.063019 +Honeywell International Inc.,HON,6/29/05,35.074467,35.37001,2799334,35.389076,35.207935,24.03698 +Honeywell International Inc.,HON,6/30/05,34.90286,35.03633,4470460,35.274673,34.921925,23.841717 +Honeywell International Inc.,HON,7/1/05,34.426174,34.921925,2849892,35.198402,34.588245,23.613913 +Honeywell International Inc.,HON,7/5/05,34.178295,34.2641,4443817,34.559647,34.28317,23.405634 +Honeywell International Inc.,HON,7/6/05,33.692078,34.18783,4081523,34.51198,33.787415,23.067175 +Honeywell International Inc.,HON,7/7/05,32.89125,33.291664,6553073,33.787415,33.758816,23.047653 +Honeywell International Inc.,HON,7/8/05,33.415604,33.84462,3292637,34.368973,34.34037,23.444687 +Honeywell International Inc.,HON,7/11/05,34.063892,34.702652,3802723,34.75032,34.21643,23.360067 +Honeywell International Inc.,HON,7/12/05,34.08296,34.13063,3880657,34.56918,34.41664,23.496752 +Honeywell International Inc.,HON,7/13/05,34.13063,34.2355,3902055,34.654984,34.49291,23.548822 +Honeywell International Inc.,HON,7/14/05,34.64545,34.79799,4604615,35.01726,34.90286,23.828701 +Honeywell International Inc.,HON,7/15/05,34.740784,34.91239,4106278,35.084,34.864723,23.80267 +Honeywell International Inc.,HON,7/18/05,34.693115,34.73125,4483047,35.255604,35.026794,23.913317 +Honeywell International Inc.,HON,7/19/05,35.169804,35.179337,6865648,35.846695,35.846695,24.473078 +Honeywell International Inc.,HON,7/20/05,34.559647,36.228043,9650718,36.94307,36.924004,25.208567 +Honeywell International Inc.,HON,7/21/05,36.237576,36.637993,6774498,37.314884,36.742863,25.084896 +Honeywell International Inc.,HON,7/22/05,36.15177,36.8954,3071632,37.143276,36.418716,24.863607 +Honeywell International Inc.,HON,7/25/05,35.980167,36.418716,2565847,36.418716,36.056435,24.616255 +Honeywell International Inc.,HON,7/26/05,35.86576,36.056435,2580636,36.475918,36.26618,24.759466 +Honeywell International Inc.,HON,7/27/05,35.999233,36.361515,2335820,36.628456,36.24711,24.746443 +Honeywell International Inc.,HON,7/28/05,36.742863,37.067005,4337353,37.22908,37.17188,25.377802 +Honeywell International Inc.,HON,7/29/05,36.885868,37.095608,5599927,37.658096,37.448357,25.566551 +Honeywell International Inc.,HON,8/1/05,36.752396,37.448357,4139738,37.448357,36.97167,25.24111 +Honeywell International Inc.,HON,8/2/05,36.962135,37.057472,2990341,37.476955,37.429287,25.553532 +Honeywell International Inc.,HON,8/3/05,36.981205,37.305347,2548225,37.305347,37.114677,25.338755 +Honeywell International Inc.,HON,8/4/05,36.76193,37.114677,2691821,37.12421,36.809597,25.130459 +Honeywell International Inc.,HON,8/5/05,36.42825,36.65706,2300157,36.94307,36.685658,25.045841 +Honeywell International Inc.,HON,8/8/05,36.542652,36.800064,2274249,36.952602,36.637993,25.013304 +Honeywell International Inc.,HON,8/9/05,36.65706,36.65706,2397077,37.22908,37.057472,25.299694 +Honeywell International Inc.,HON,8/10/05,36.456852,37.086075,3866497,37.200478,36.618923,25.000277 +Honeywell International Inc.,HON,8/11/05,36.42825,36.60939,3719544,37.028873,37.028873,25.280167 +Honeywell International Inc.,HON,8/12/05,36.161304,36.71426,2424663,36.904934,36.50452,24.922174 +Honeywell International Inc.,HON,8/15/05,36.24711,36.38058,2579378,37.114677,37.057472,25.299694 +Honeywell International Inc.,HON,8/16/05,36.24711,36.962135,2674829,37.057472,36.25664,24.752953 +Honeywell International Inc.,HON,8/17/05,35.97063,36.132706,3690699,36.97167,36.685658,25.182245 +Honeywell International Inc.,HON,8/18/05,36.228043,36.542652,2560812,36.704727,36.361515,24.959747 +Honeywell International Inc.,HON,8/19/05,36.294777,36.523586,2052090,36.637993,36.437782,25.012102 +Honeywell International Inc.,HON,8/22/05,36.390114,36.55219,2161701,36.914467,36.618923,25.136433 +Honeywell International Inc.,HON,8/23/05,36.32338,36.77146,2666857,36.857265,36.447315,25.018644 +Honeywell International Inc.,HON,8/24/05,36.104103,36.456852,2702310,36.55219,36.161304,24.82232 +Honeywell International Inc.,HON,8/25/05,35.86576,36.0469,2291871,36.50452,36.24711,24.881216 +Honeywell International Inc.,HON,8/26/05,36.056435,36.132706,2170197,36.466385,36.24711,24.881216 +Honeywell International Inc.,HON,8/29/05,35.999233,36.008766,2493786,36.42825,36.313847,24.927025 +Honeywell International Inc.,HON,8/30/05,35.894363,36.09457,3392284,36.418716,36.35198,24.953197 +Honeywell International Inc.,HON,8/31/05,36.09457,36.53312,3677483,36.704727,36.494984,25.051365 +Honeywell International Inc.,HON,9/1/05,36.19944,36.447315,2686891,36.685658,36.514053,25.064447 +Honeywell International Inc.,HON,9/2/05,36.14224,36.514053,2042020,36.66659,36.19944,24.848497 +Honeywell International Inc.,HON,9/6/05,36.437782,36.447315,2415852,36.97167,36.79053,25.25424 +Honeywell International Inc.,HON,9/7/05,36.409184,36.628456,3534411,36.780994,36.73333,25.21498 +Honeywell International Inc.,HON,9/8/05,36.390114,36.514053,2733358,36.628456,36.514053,25.064447 +Honeywell International Inc.,HON,9/9/05,36.466385,36.514053,2886079,37.038406,37.009804,25.404743 +Honeywell International Inc.,HON,9/12/05,36.695194,37.028873,2807726,37.07654,37.00027,25.398214 +Honeywell International Inc.,HON,9/13/05,36.800064,37.00027,3939501,37.35302,37.143276,25.496382 +Honeywell International Inc.,HON,9/14/05,36.809597,37.267216,4215679,37.267216,36.97167,25.378578 +Honeywell International Inc.,HON,9/15/05,36.637993,36.990738,3515006,37.17188,36.800064,25.260788 +Honeywell International Inc.,HON,9/16/05,37.057472,37.219547,5803731,37.543694,37.45789,25.71234 +Honeywell International Inc.,HON,9/19/05,36.371048,37.324417,3130371,37.33395,36.514053,25.064447 +Honeywell International Inc.,HON,9/20/05,35.570217,36.494984,4274733,36.752396,35.80856,24.580175 +Honeywell International Inc.,HON,9/21/05,34.85519,35.80856,5365181,35.818092,35.179337,24.14827 +Honeywell International Inc.,HON,9/22/05,34.64545,35.1412,3500531,35.37001,34.883793,23.945395 +Honeywell International Inc.,HON,9/23/05,34.893326,34.91239,3345188,35.91343,35.73229,24.527826 +Honeywell International Inc.,HON,9/26/05,35.379543,35.818092,2674514,36.21851,35.513016,24.377306 +Honeywell International Inc.,HON,9/27/05,35.39861,35.617886,2434733,35.97063,35.83716,24.599806 +Honeywell International Inc.,HON,9/28/05,35.799026,36.180374,3318021,36.285244,35.818092,24.58672 +Honeywell International Inc.,HON,9/29/05,35.03633,35.779957,3280365,35.894363,35.799026,24.573639 +Honeywell International Inc.,HON,9/30/05,35.465347,35.722755,2673570,35.779957,35.751358,24.540916 +Honeywell International Inc.,HON,10/3/05,35.21747,35.675087,2813285,35.846695,35.341408,24.259512 +Honeywell International Inc.,HON,10/4/05,35.06493,35.341408,2923106,35.70369,35.06493,24.069729 +Honeywell International Inc.,HON,10/5/05,34.893326,35.131668,3264526,35.65602,34.921925,23.971563 +Honeywell International Inc.,HON,10/6/05,34.56918,34.759853,3567242,35.312805,34.693115,23.8145 +Honeywell International Inc.,HON,10/7/05,34.607315,34.75032,2386588,34.969593,34.845657,23.919212 +Honeywell International Inc.,HON,10/10/05,34.08296,34.817055,3529796,34.826588,34.197365,23.474203 +Honeywell International Inc.,HON,10/11/05,34.035294,34.197365,2998732,34.79799,34.35944,23.58545 +Honeywell International Inc.,HON,10/12/05,33.84462,34.35944,3158377,34.79799,34.08296,23.395666 +Honeywell International Inc.,HON,10/13/05,33.682545,33.76835,3519622,34.51198,34.197365,23.474203 +Honeywell International Inc.,HON,10/14/05,34.102028,34.483376,2316730,34.51198,34.41664,23.62472 +Honeywell International Inc.,HON,10/17/05,34.197365,34.321304,2336764,34.702652,34.67405,23.801413 +Honeywell International Inc.,HON,10/18/05,33.90182,34.41664,4587623,34.616848,34.254566,23.513464 +Honeywell International Inc.,HON,10/19/05,31.461193,32.58617,13108349,34.940994,32.46223,22.283155 +Honeywell International Inc.,HON,10/20/05,31.546997,32.37643,8833091,32.624306,31.804407,21.831602 +Honeywell International Inc.,HON,10/21/05,31.156116,31.804407,8042946,31.918812,31.661402,21.733437 +Honeywell International Inc.,HON,10/24/05,31.518396,31.794874,5573285,32.366894,32.328762,22.191532 +Honeywell International Inc.,HON,10/25/05,32.01415,33.015186,6194450,33.02472,32.14762,22.067198 +Honeywell International Inc.,HON,10/26/05,31.947412,32.157154,4067888,32.74824,32.233425,22.126085 +Honeywell International Inc.,HON,10/27/05,31.833008,32.109486,3416514,32.13809,31.852076,21.864319 +Honeywell International Inc.,HON,10/28/05,31.499329,31.852076,4468677,32.13809,32.033215,21.988657 +Honeywell International Inc.,HON,10/31/05,32.17622,32.328762,4450006,32.834045,32.60524,22.381317 +Honeywell International Inc.,HON,11/1/05,32.185757,32.71011,5088793,33.139126,32.910316,22.590729 +Honeywell International Inc.,HON,11/2/05,32.719643,32.84358,3644442,33.3584,33.26306,22.832872 +Honeywell International Inc.,HON,11/3/05,33.234463,33.26306,6086307,33.89229,33.77788,23.18626 +Honeywell International Inc.,HON,11/4/05,33.939957,34.13063,5473324,34.38804,34.225967,23.493834 +Honeywell International Inc.,HON,11/7/05,33.939957,34.321304,3430569,34.368973,34.225967,23.493834 +Honeywell International Inc.,HON,11/8/05,33.835083,34.08296,4069461,34.254566,34.102028,23.40876 +Honeywell International Inc.,HON,11/9/05,33.90182,33.939957,3239457,34.35944,34.08296,23.395666 +Honeywell International Inc.,HON,11/10/05,33.82555,34.15923,5131693,34.311768,34.2641,23.520018 +Honeywell International Inc.,HON,11/11/05,34.08296,34.254566,3585179,34.654984,34.56918,23.729433 +Honeywell International Inc.,HON,11/14/05,34.368973,34.483376,3149566,34.893326,34.883793,23.945395 +Honeywell International Inc.,HON,11/15/05,34.721718,34.893326,3952298,35.24607,34.845657,23.919212 +Honeywell International Inc.,HON,11/16/05,34.85519,35.01726,3918103,35.12213,34.97913,24.14693 +Honeywell International Inc.,HON,11/17/05,34.712185,35.084,4694507,35.26514,34.73125,23.97581 +Honeywell International Inc.,HON,11/18/05,34.51198,35.255604,6347381,35.255604,34.683582,23.9429 +Honeywell International Inc.,HON,11/21/05,34.56918,34.759853,3281309,35.045864,34.940994,24.120594 +Honeywell International Inc.,HON,11/22/05,34.683582,34.79799,4796251,35.408146,35.21747,24.311455 +Honeywell International Inc.,HON,11/23/05,35.084,35.103065,2851885,35.465347,35.236538,24.324617 +Honeywell International Inc.,HON,11/25/05,35.198402,35.41768,1007899,35.57975,35.198402,24.298296 +Honeywell International Inc.,HON,11/28/05,34.702652,35.24607,3158796,35.465347,34.721718,23.969217 +Honeywell International Inc.,HON,11/29/05,34.79799,35.01726,3357040,35.169804,35.06493,24.206158 +Honeywell International Inc.,HON,11/30/05,34.80752,35.150734,4579232,35.589283,34.83612,24.048204 +Honeywell International Inc.,HON,12/1/05,35.055397,35.160267,3262638,35.694157,35.52255,24.522064 +Honeywell International Inc.,HON,12/2/05,34.302235,35.41768,8360452,35.42721,34.378506,23.732304 +Honeywell International Inc.,HON,12/5/05,33.939957,34.38804,4041665,34.38804,34.254566,23.646738 +Honeywell International Inc.,HON,12/6/05,34.2355,34.321304,3126909,34.845657,34.435707,23.771793 +Honeywell International Inc.,HON,12/7/05,34.102028,34.559647,3296518,34.64545,34.2927,23.673063 +Honeywell International Inc.,HON,12/8/05,33.90182,34.35944,2236069,34.49291,33.987625,23.462461 +Honeywell International Inc.,HON,12/9/05,33.79695,33.987625,4978657,34.149696,34.044827,23.501951 +Honeywell International Inc.,HON,12/12/05,34.016224,34.49291,2889855,34.769386,34.368973,23.72572 +Honeywell International Inc.,HON,12/13/05,33.93042,34.273636,5265220,34.559647,34.206898,23.61383 +Honeywell International Inc.,HON,12/14/05,35.03633,35.751358,19888196,36.628456,35.751358,24.680021 +Honeywell International Inc.,HON,12/15/05,35.570217,35.94203,5975647,36.294777,36.189907,24.98275 +Honeywell International Inc.,HON,12/16/05,36.027836,36.294777,7605026,36.599857,36.11364,24.930107 +Honeywell International Inc.,HON,12/19/05,35.922962,36.085037,4006002,36.27571,36.09457,24.916943 +Honeywell International Inc.,HON,12/20/05,36.180374,36.27571,4526472,36.695194,36.371048,25.107792 +Honeywell International Inc.,HON,12/21/05,35.86576,36.800064,4237601,36.857265,35.922962,24.798483 +Honeywell International Inc.,HON,12/22/05,35.694157,35.932495,3752690,36.53312,36.523586,25.213095 +Honeywell International Inc.,HON,12/23/05,34.998196,34.998196,1738151,36.647526,36.180374,24.97617 +Honeywell International Inc.,HON,12/27/05,35.675087,36.390114,4045126,36.704727,35.722755,24.66027 +Honeywell International Inc.,HON,12/28/05,35.70369,35.846695,2737763,36.104103,35.818092,24.726084 +Honeywell International Inc.,HON,12/29/05,35.799026,35.799026,1688957,36.075504,35.83716,24.739237 +Honeywell International Inc.,HON,12/30/05,35.41768,35.665554,1824896,35.770424,35.513016,24.515476 +Honeywell International Inc.,HON,1/3/06,34.950527,35.484413,4232881,35.856228,35.713223,24.653688 +Honeywell International Inc.,HON,1/4/06,35.493946,35.751358,3379697,35.932495,35.570217,24.554964 +Honeywell International Inc.,HON,1/5/06,35.284206,35.52255,3104777,35.751358,35.55115,24.541803 +Honeywell International Inc.,HON,1/6/06,35.570217,35.751358,2899925,36.189907,36.104103,24.923513 +Honeywell International Inc.,HON,1/9/06,35.770424,36.104103,3765906,36.237576,35.80856,24.719498 +Honeywell International Inc.,HON,1/10/06,35.379543,35.493946,3518678,35.88483,35.751358,24.680021 +Honeywell International Inc.,HON,1/11/06,35.560684,35.94203,3626506,36.008766,35.770424,24.693172 +Honeywell International Inc.,HON,1/12/06,35.074467,35.694157,5454968,35.70369,35.35094,24.403591 +Honeywell International Inc.,HON,1/13/06,35.06493,35.274673,3174005,35.52255,35.42721,24.45624 +Honeywell International Inc.,HON,1/17/06,35.074467,35.42721,2218342,35.484413,35.1412,24.258806 +Honeywell International Inc.,HON,1/18/06,34.845657,35.150734,2700422,35.389076,35.29374,24.364105 +Honeywell International Inc.,HON,1/19/06,34.97913,35.35094,3996457,35.55115,35.455814,24.475986 +Honeywell International Inc.,HON,1/20/06,34.08296,35.465347,5005929,35.541615,34.168762,23.587505 +Honeywell International Inc.,HON,1/23/06,34.15923,34.2641,3783318,34.77892,34.368973,23.72572 +Honeywell International Inc.,HON,1/24/06,33.59674,33.59674,2862164,35.03633,34.83612,24.048204 +Honeywell International Inc.,HON,1/25/06,34.321304,34.83612,5203229,35.160267,34.378506,23.732304 +Honeywell International Inc.,HON,1/26/06,34.39757,34.79799,7005468,35.80856,35.665554,24.620785 +Honeywell International Inc.,HON,1/27/06,35.160267,35.493946,5702301,36.19944,36.0469,24.884024 +Honeywell International Inc.,HON,1/30/06,35.789494,36.0469,4005477,36.332912,36.25664,25.028824 +Honeywell International Inc.,HON,1/31/06,36.03737,36.371048,5223788,36.914467,36.628456,25.285496 +Honeywell International Inc.,HON,2/1/06,36.65706,36.73333,6892081,37.686695,37.505558,25.89097 +Honeywell International Inc.,HON,2/2/06,36.437782,36.77146,5587445,37.734367,36.73333,25.357895 +Honeywell International Inc.,HON,2/3/06,36.94307,37.324417,5848834,38.00131,37.400684,25.818575 +Honeywell International Inc.,HON,2/6/06,36.8382,37.33395,4362841,37.658096,37.59136,25.95021 +Honeywell International Inc.,HON,2/7/06,36.60939,37.28628,3742830,37.324417,37.324417,25.765926 +Honeywell International Inc.,HON,2/8/06,36.952602,37.8011,5799011,37.8011,37.200478,25.680378 +Honeywell International Inc.,HON,2/9/06,36.933537,37.200478,5686462,38.07758,37.677162,26.009432 +Honeywell International Inc.,HON,2/10/06,37.257683,37.467422,3765801,37.95364,37.782036,26.081842 +Honeywell International Inc.,HON,2/13/06,37.49602,37.658096,4141626,38.220585,38.201515,26.371414 +Honeywell International Inc.,HON,2/14/06,37.886906,38.07758,5220117,38.916546,38.621,26.660988 +Honeywell International Inc.,HON,2/15/06,38.354057,38.42079,3862825,38.945145,38.93561,26.878181 +Honeywell International Inc.,HON,2/16/06,38.659134,39.336025,7492373,39.72691,39.641106,27.365206 +Honeywell International Inc.,HON,2/17/06,39.75551,39.841312,8061932,40.928154,40.213127,27.760077 +Honeywell International Inc.,HON,2/21/06,39.326492,40.289394,5504057,40.527737,39.488567,27.259912 +Honeywell International Inc.,HON,2/22/06,39.67924,39.736443,4423993,40.136856,40.07012,27.661358 +Honeywell International Inc.,HON,2/23/06,39.326492,39.70784,4074810,39.83178,39.4981,27.414532 +Honeywell International Inc.,HON,2/24/06,38.992813,39.34556,2963489,39.641106,39.54577,27.44762 +Honeywell International Inc.,HON,2/27/06,39.564835,39.736443,2536687,40.108257,39.631573,27.507185 +Honeywell International Inc.,HON,2/28/06,38.887943,39.42183,4320151,39.641106,39.04048,27.096924 +Honeywell International Inc.,HON,3/1/06,38.783073,39.011883,3257918,39.355095,39.34556,27.308659 +Honeywell International Inc.,HON,3/2/06,38.897476,38.93561,3709055,39.841312,39.54577,27.44762 +Honeywell International Inc.,HON,3/3/06,39.097683,39.288357,3424800,40.3752,39.77458,27.606422 +Honeywell International Inc.,HON,3/6/06,38.77354,39.688774,4737932,39.83178,38.954678,27.037363 +Honeywell International Inc.,HON,3/7/06,38.821205,39.04048,3557382,39.60297,39.45043,27.381458 +Honeywell International Inc.,HON,3/8/06,38.868877,39.469498,3100896,39.564835,39.564835,27.460855 +Honeywell International Inc.,HON,3/9/06,39.25022,39.564835,2814963,39.917583,39.34556,27.308659 +Honeywell International Inc.,HON,3/10/06,39.202557,39.326492,3333755,40.3466,40.17499,27.884346 +Honeywell International Inc.,HON,3/13/06,39.72691,40.232193,3174110,40.337067,39.72691,27.573347 +Honeywell International Inc.,HON,3/14/06,39.631573,39.641106,2145653,40.518204,40.3752,28.023308 +Honeywell International Inc.,HON,3/15/06,40.06059,40.518204,3313930,40.870953,40.851883,28.354166 +Honeywell International Inc.,HON,3/16/06,40.45147,40.84235,3023906,41.137894,40.604008,28.182114 +Honeywell International Inc.,HON,3/17/06,40.55634,40.832817,4971000,40.909084,40.766083,28.294615 +Honeywell International Inc.,HON,3/20/06,40.422867,40.699345,2256733,40.956757,40.58494,28.168888 +Honeywell International Inc.,HON,3/21/06,40.213127,40.756546,2994956,40.89955,40.29893,27.970367 +Honeywell International Inc.,HON,3/22/06,40.32753,40.32753,2520743,40.73748,40.670746,28.228432 +Honeywell International Inc.,HON,3/23/06,40.213127,40.766083,3054849,40.804214,40.537273,28.135788 +Honeywell International Inc.,HON,3/24/06,40.3466,40.48007,2129185,40.96629,40.470535,28.08948 +Honeywell International Inc.,HON,3/27/06,39.72691,40.203594,3259701,40.365665,40.04152,27.791704 +Honeywell International Inc.,HON,3/28/06,39.288357,39.288357,2386273,40.68028,39.955715,27.732159 +Honeywell International Inc.,HON,3/29/06,40.04152,40.22266,2349456,40.422867,40.29893,27.970367 +Honeywell International Inc.,HON,3/30/06,40.11779,40.22266,2639585,40.708878,40.365665,28.016695 +Honeywell International Inc.,HON,3/31/06,40.604008,40.604008,3273232,41.1951,40.775616,28.301212 +Honeywell International Inc.,HON,4/3/06,40.232193,40.99489,3744718,41.62411,40.413334,28.049776 +Honeywell International Inc.,HON,4/4/06,39.850845,40.289394,3158062,41.23323,41.09976,28.526203 +Honeywell International Inc.,HON,4/5/06,40.670746,41.214165,2819159,41.261833,40.985355,28.446806 +Honeywell International Inc.,HON,4/6/06,40.58494,40.99489,2070026,41.214165,40.851883,28.354166 +Honeywell International Inc.,HON,4/7/06,40.203594,40.99489,2442809,41.17603,40.422867,28.056398 +Honeywell International Inc.,HON,4/10/06,40.232193,40.422867,2477109,40.909084,40.642143,28.208572 +Honeywell International Inc.,HON,4/11/06,39.631573,40.642143,3828526,40.870953,39.93665,27.718922 +Honeywell International Inc.,HON,4/12/06,39.850845,40.031986,2687625,40.68981,40.48007,28.096107 +Honeywell International Inc.,HON,4/13/06,39.736443,39.736443,5891944,42.1294,41.385773,28.72472 +Honeywell International Inc.,HON,4/17/06,40.50867,41.395306,3067856,41.633648,40.880486,28.374014 +Honeywell International Inc.,HON,4/18/06,41.156963,41.709915,5609263,42.405876,42.1008,29.221003 +Honeywell International Inc.,HON,4/19/06,40.756546,42.329605,6353780,42.329605,41.500175,28.804127 +Honeywell International Inc.,HON,4/20/06,40.937687,41.423904,4213372,42.20567,41.786186,29.002626 +Honeywell International Inc.,HON,4/21/06,41.20463,42.1866,3142853,42.196136,41.51924,28.81735 +Honeywell International Inc.,HON,4/24/06,41.137894,41.395306,2880520,41.738518,41.20463,28.598991 +Honeywell International Inc.,HON,4/25/06,41.14743,41.41437,3330293,41.843388,41.681316,28.929836 +Honeywell International Inc.,HON,4/26/06,41.452507,41.662247,3298196,42.167534,42.014996,29.161436 +Honeywell International Inc.,HON,4/27/06,40.804214,40.99489,6905822,41.490643,41.118828,28.539434 +Honeywell International Inc.,HON,4/28/06,40.432404,40.928154,4162080,41.137894,40.518204,28.122553 +Honeywell International Inc.,HON,5/1/06,40.651676,41.137894,3787304,41.290436,41.07116,28.506357 +Honeywell International Inc.,HON,5/2/06,41.23323,41.3095,2771328,41.97686,41.71945,28.95632 +Honeywell International Inc.,HON,5/3/06,41.376236,41.709915,3234737,41.81479,41.671783,28.923227 +Honeywell International Inc.,HON,5/4/06,41.452507,41.662247,2043384,42.253338,42.062664,29.194517 +Honeywell International Inc.,HON,5/5/06,41.948257,42.358208,2881044,42.38681,42.062664,29.194517 +Honeywell International Inc.,HON,5/8/06,41.109295,42.062664,4352982,42.091267,41.29997,28.66516 +Honeywell International Inc.,HON,5/9/06,41.033024,41.20463,3685454,41.442974,41.261833,28.638693 +Honeywell International Inc.,HON,5/10/06,41.319035,41.376236,2798495,41.843388,41.76712,28.989408 +Honeywell International Inc.,HON,5/11/06,41.395306,41.92919,3910866,42.1294,41.50971,28.810734 +Honeywell International Inc.,HON,5/12/06,40.832817,41.376236,3023801,41.595512,40.909084,28.393864 +Honeywell International Inc.,HON,5/15/06,40.537273,41.00442,3454379,41.2523,41.109295,28.532824 +Honeywell International Inc.,HON,5/16/06,40.73748,41.109295,4046804,41.2523,41.223698,28.612225 +Honeywell International Inc.,HON,5/17/06,39.698307,40.89955,4296026,40.91862,40.04152,27.938372 +Honeywell International Inc.,HON,5/18/06,39.45043,40.04152,3162467,40.461002,39.47903,27.545916 +Honeywell International Inc.,HON,5/19/06,39.574368,39.898514,4377002,40.27986,39.96525,27.885162 +Honeywell International Inc.,HON,5/22/06,39.13582,39.564835,3171383,39.927116,39.5553,27.599123 +Honeywell International Inc.,HON,5/23/06,38.945145,39.622036,3219738,39.803177,38.954678,27.180046 +Honeywell International Inc.,HON,5/24/06,38.096645,38.792606,5980053,39.431362,38.449394,26.827501 +Honeywell International Inc.,HON,5/25/06,38.230118,38.6496,2815488,38.706802,38.6496,26.9672 +Honeywell International Inc.,HON,5/26/06,38.48753,38.687737,2697485,39.173954,39.173954,27.33304 +Honeywell International Inc.,HON,5/30/06,38.5924,39.173954,3047192,39.183487,38.96421,27.18671 +Honeywell International Inc.,HON,5/31/06,38.96421,39.059547,2914610,39.564835,39.259758,27.39291 +Honeywell International Inc.,HON,6/1/06,39.097683,39.259758,2498297,39.67924,39.574368,27.612429 +Honeywell International Inc.,HON,6/2/06,39.078617,39.66017,2277816,39.88898,39.278824,27.406229 +Honeywell International Inc.,HON,6/5/06,38.201515,39.116753,2559973,39.31696,38.28732,26.714409 +Honeywell International Inc.,HON,6/6/06,37.69623,38.506596,3760347,38.678204,37.944107,26.47494 +Honeywell International Inc.,HON,6/7/06,37.51509,37.86784,3703076,38.373123,37.648563,26.268732 +Honeywell International Inc.,HON,6/8/06,35.856228,37.600895,7446640,37.600895,37.086075,25.876265 +Honeywell International Inc.,HON,6/9/06,36.32338,36.8954,4863382,37.305347,36.32338,25.344093 +Honeywell International Inc.,HON,6/12/06,35.94203,36.599857,3713146,36.704727,36.056435,25.157833 +Honeywell International Inc.,HON,6/13/06,35.65602,35.951565,5022711,36.723793,35.86576,25.024803 +Honeywell International Inc.,HON,6/14/06,35.62742,35.70369,4770029,36.27571,36.24711,25.29088 +Honeywell International Inc.,HON,6/15/06,36.075504,36.228043,4235818,37.238613,37.114677,25.896221 +Honeywell International Inc.,HON,6/16/06,36.780994,37.114677,4793629,37.343483,37.162346,25.929474 +Honeywell International Inc.,HON,6/19/06,36.50452,37.51509,3221836,37.658096,36.79053,25.670053 +Honeywell International Inc.,HON,6/20/06,36.514053,36.8382,2612628,36.990738,36.752396,25.643444 +Honeywell International Inc.,HON,6/21/06,36.752396,36.752396,3165719,37.858303,37.476955,26.148989 +Honeywell International Inc.,HON,6/22/06,36.914467,37.39115,2389210,37.429287,37.27675,26.009304 +Honeywell International Inc.,HON,6/23/06,37.04794,37.27675,2298584,37.90597,37.476955,26.148989 +Honeywell International Inc.,HON,6/26/06,37.190945,37.448357,1989050,37.72483,37.686695,26.295334 +Honeywell International Inc.,HON,6/27/06,36.857265,37.600895,2859647,37.89644,37.009804,25.823029 +Honeywell International Inc.,HON,6/28/06,36.990738,37.22908,2848843,37.324417,37.15281,25.922823 +Honeywell International Inc.,HON,6/29/06,37.467422,37.629494,3863560,38.125248,38.096645,26.58137 +Honeywell International Inc.,HON,6/30/06,38.02038,38.096645,4403854,38.640068,38.42079,26.807539 +Honeywell International Inc.,HON,7/3/06,38.096645,38.277786,1686964,38.54473,38.153847,26.621286 +Honeywell International Inc.,HON,7/5/06,37.48649,38.039444,3142748,38.048977,37.858303,26.415064 +Honeywell International Inc.,HON,7/6/06,37.839237,37.858303,2471969,38.163383,37.963173,26.488235 +Honeywell International Inc.,HON,7/7/06,37.01934,37.86784,3605632,37.97271,37.143276,25.916178 +Honeywell International Inc.,HON,7/10/06,36.981205,37.219547,3404976,37.35302,37.009804,25.823029 +Honeywell International Inc.,HON,7/11/06,36.981205,37.18141,6032813,37.49602,37.295815,26.022612 +Honeywell International Inc.,HON,7/12/06,36.981205,37.295815,2617873,37.56276,37.086075,25.876265 +Honeywell International Inc.,HON,7/13/06,36.208977,37.067005,4227322,37.086075,36.21851,25.270926 +Honeywell International Inc.,HON,7/14/06,35.055397,36.21851,6367730,36.237576,35.284206,24.619026 +Honeywell International Inc.,HON,7/17/06,34.969593,35.227005,3726467,35.608353,35.045864,24.452724 +Honeywell International Inc.,HON,7/18/06,35.1126,35.179337,7550483,35.789494,35.789494,24.971588 +Honeywell International Inc.,HON,7/19/06,35.608353,35.779957,5871910,36.742863,36.456852,25.437235 +Honeywell International Inc.,HON,7/20/06,34.769386,37.18141,10201396,37.22908,34.91239,24.359608 +Honeywell International Inc.,HON,7/21/06,33.87322,34.921925,8381535,34.921925,34.52151,24.08687 +Honeywell International Inc.,HON,7/24/06,34.635914,34.940994,6127110,35.47488,35.39861,24.698854 +Honeywell International Inc.,HON,7/25/06,35.455814,35.55115,5470492,36.21851,35.961098,25.09133 +Honeywell International Inc.,HON,7/26/06,35.76089,35.86576,5311791,36.53312,36.19944,25.257626 +Honeywell International Inc.,HON,7/27/06,36.189907,36.32338,4352982,36.676125,36.208977,25.26428 +Honeywell International Inc.,HON,7/28/06,36.237576,36.237576,4218931,36.847733,36.475918,25.450535 +Honeywell International Inc.,HON,7/31/06,36.228043,36.475918,5966417,37.028873,36.8954,25.743223 +Honeywell International Inc.,HON,8/1/06,36.399647,36.952602,4504339,37.210014,36.94307,25.776478 +Honeywell International Inc.,HON,8/2/06,36.628456,36.885868,4020896,36.933537,36.809597,25.68335 +Honeywell International Inc.,HON,8/3/06,36.27571,36.56172,4658425,36.933537,36.723793,25.623487 +Honeywell International Inc.,HON,8/4/06,36.09457,36.8954,4781881,37.086075,36.390114,25.390657 +Honeywell International Inc.,HON,8/7/06,36.056435,36.390114,3298092,36.56172,36.514053,25.477137 +Honeywell International Inc.,HON,8/8/06,35.91343,36.580788,3630596,36.628456,36.17084,25.237667 +Honeywell International Inc.,HON,8/9/06,35.274673,36.25664,3749123,36.418716,35.389076,24.692192 +Honeywell International Inc.,HON,8/10/06,35.03633,35.093533,4692514,35.818092,35.503483,24.77203 +Honeywell International Inc.,HON,8/11/06,35.227005,35.39861,4322458,35.713223,35.713223,24.918375 +Honeywell International Inc.,HON,8/14/06,35.856228,36.09457,3386200,36.42825,35.951565,25.084675 +Honeywell International Inc.,HON,8/15/06,36.161304,36.371048,2169568,36.76193,36.48545,25.457184 +Honeywell International Inc.,HON,8/16/06,36.390114,36.59032,2786852,37.028873,36.962135,25.943663 +Honeywell International Inc.,HON,8/17/06,36.885868,37.086075,3528852,37.56276,37.295815,26.177881 +Honeywell International Inc.,HON,8/18/06,37.143276,37.610428,3544061,37.782036,37.610428,26.398685 +Honeywell International Inc.,HON,8/21/06,37.00027,37.448357,2617453,37.45789,37.200478,26.110962 +Honeywell International Inc.,HON,8/22/06,36.981205,37.27675,3023801,37.56276,37.00027,25.970434 +Honeywell International Inc.,HON,8/23/06,36.71426,37.143276,1775387,37.38162,36.990738,25.963737 +Honeywell International Inc.,HON,8/24/06,36.704727,37.22908,1968282,37.314884,37.009804,25.97711 +Honeywell International Inc.,HON,8/25/06,36.59032,36.847733,2642522,37.18141,36.847733,25.863363 +Honeywell International Inc.,HON,8/28/06,36.371048,36.704727,3317392,37.133743,36.81913,25.843275 +Honeywell International Inc.,HON,8/29/06,36.132706,36.628456,3374767,36.742863,36.647526,25.72284 +Honeywell International Inc.,HON,8/30/06,36.42825,36.647526,1928004,36.933537,36.800064,25.829916 +Honeywell International Inc.,HON,8/31/06,36.580788,36.847733,3034710,36.990738,36.914467,25.910213 +Honeywell International Inc.,HON,9/1/06,36.809597,37.162346,2263970,37.17188,36.962135,25.943663 +Honeywell International Inc.,HON,9/5/06,36.81913,37.162346,3469693,37.18141,37.133743,26.064112 +Honeywell International Inc.,HON,9/6/06,36.914467,37.10514,2884611,37.17188,36.990738,25.963737 +Honeywell International Inc.,HON,9/7/06,36.42825,36.857265,2497982,36.914467,36.56172,25.662622 +Honeywell International Inc.,HON,9/8/06,36.409184,36.637993,2112822,36.647526,36.494984,25.615774 +Honeywell International Inc.,HON,9/11/06,36.11364,36.494984,1957583,36.56172,36.466385,25.595701 +Honeywell International Inc.,HON,9/12/06,36.409184,36.59032,3283826,36.94307,36.933537,25.923592 +Honeywell International Inc.,HON,9/13/06,36.904934,37.009804,3492874,37.534157,37.429287,26.271555 +Honeywell International Inc.,HON,9/14/06,37.01934,37.372086,2242992,37.553226,37.210014,26.117659 +Honeywell International Inc.,HON,9/15/06,37.51509,37.658096,5335602,38.087112,37.89644,26.599453 +Honeywell International Inc.,HON,9/18/06,37.419754,37.89644,3625247,38.02038,37.600895,26.39201 +Honeywell International Inc.,HON,9/19/06,37.038406,37.51509,4354345,37.7439,37.677162,26.445543 +Honeywell International Inc.,HON,9/20/06,37.629494,37.915504,4441824,38.57333,38.51613,27.034412 +Honeywell International Inc.,HON,9/21/06,38.373123,38.72587,5380285,38.897476,38.6496,27.128105 +Honeywell International Inc.,HON,9/22/06,37.944107,38.46846,3769053,38.46846,38.36359,26.92734 +Honeywell International Inc.,HON,9/25/06,38.41126,38.42079,4549548,39.002346,38.811672,27.241852 +Honeywell International Inc.,HON,9/26/06,38.373123,38.706802,4318787,39.002346,38.563797,27.067863 +Honeywell International Inc.,HON,9/27/06,38.554264,38.611465,4238755,39.383694,39.116753,27.455992 +Honeywell International Inc.,HON,9/28/06,39.10722,39.116753,3776395,39.517166,39.4409,27.683506 +Honeywell International Inc.,HON,9/29/06,38.98328,39.4409,2784020,39.564835,38.992813,27.368984 +Honeywell International Inc.,HON,10/2/06,38.80214,38.849808,2885450,39.593437,39.42183,27.67013 +Honeywell International Inc.,HON,10/3/06,39.34556,39.431362,4561610,40.089188,39.946182,28.038164 +Honeywell International Inc.,HON,10/4/06,39.593437,39.75551,3847826,40.50867,40.470535,28.406204 +Honeywell International Inc.,HON,10/5/06,40.470535,40.470535,3428366,40.89955,40.775616,28.620327 +Honeywell International Inc.,HON,10/6/06,40.089188,40.756546,2975446,40.766083,40.337067,28.312525 +Honeywell International Inc.,HON,10/9/06,39.841312,40.07012,1842203,40.365665,40.27033,28.26567 +Honeywell International Inc.,HON,10/10/06,39.96525,40.27033,2376623,40.422867,40.260796,28.258984 +Honeywell International Inc.,HON,10/11/06,39.898514,40.260796,2915449,40.337067,40.136856,28.172007 +Honeywell International Inc.,HON,10/12/06,39.946182,40.232193,2793565,40.3466,40.337067,28.312525 +Honeywell International Inc.,HON,10/13/06,40.499138,40.518204,3915691,40.84235,40.623074,28.513273 +Honeywell International Inc.,HON,10/16/06,40.441936,40.623074,3358719,40.99489,40.99489,28.774246 +Honeywell International Inc.,HON,10/17/06,40.55634,40.699345,2679863,40.870953,40.651676,28.533354 +Honeywell International Inc.,HON,10/18/06,40.50867,40.928154,5347454,41.137894,40.642143,28.526653 +Honeywell International Inc.,HON,10/19/06,38.868877,39.612503,9414817,40.317997,39.641106,27.82404 +Honeywell International Inc.,HON,10/20/06,39.355095,39.850845,4853522,40.203594,39.75551,27.904324 +Honeywell International Inc.,HON,10/23/06,39.717373,39.75551,3689650,40.24173,40.127323,28.165297 +Honeywell International Inc.,HON,10/24/06,40.127323,40.127323,5505315,41.07116,40.823284,28.653803 +Honeywell International Inc.,HON,10/25/06,40.3752,40.870953,4154003,40.985355,40.870953,28.68726 +Honeywell International Inc.,HON,10/26/06,40.422867,40.96629,3462666,40.99489,40.823284,28.653803 +Honeywell International Inc.,HON,10/27/06,40.22266,40.823284,3291798,40.89002,40.32753,28.305834 +Honeywell International Inc.,HON,10/30/06,40.11779,40.289394,2237852,40.68981,40.461002,28.399508 +Honeywell International Inc.,HON,10/31/06,39.917583,40.78515,3768738,40.78515,40.155926,28.185371 +Honeywell International Inc.,HON,11/1/06,40.09872,40.441936,4452523,40.441936,40.232193,28.23891 +Honeywell International Inc.,HON,11/2/06,39.822247,40.213127,3565459,40.27033,39.917583,28.018093 +Honeywell International Inc.,HON,11/3/06,39.622036,39.946182,2932756,40.203594,39.76504,27.911018 +Honeywell International Inc.,HON,11/6/06,39.688774,39.77458,4626957,40.17499,40.04152,28.105074 +Honeywell International Inc.,HON,11/7/06,39.841312,40.04152,5381754,40.708878,40.441936,28.386135 +Honeywell International Inc.,HON,11/8/06,39.955715,40.422867,3638988,40.518204,40.356133,28.325893 +Honeywell International Inc.,HON,11/9/06,40.136856,40.356133,2487073,40.66121,40.232193,28.23891 +Honeywell International Inc.,HON,11/10/06,40.232193,40.45147,3634373,40.61354,40.55634,28.466433 +Honeywell International Inc.,HON,11/13/06,40.565872,40.61354,3412318,41.156963,40.96629,28.75418 +Honeywell International Inc.,HON,11/14/06,40.832817,41.042557,5167881,41.2809,40.956757,28.747475 +Honeywell International Inc.,HON,11/15/06,40.94722,40.956757,3326937,41.500175,41.328568,29.008461 +Honeywell International Inc.,HON,11/16/06,41.12836,41.2809,2265438,41.41437,41.29997,29.140974 +Honeywell International Inc.,HON,11/17/06,40.86142,41.290436,3650106,41.3095,40.937687,28.88535 +Honeywell International Inc.,HON,11/20/06,40.623074,40.94722,3610038,40.94722,40.68981,28.710451 +Honeywell International Inc.,HON,11/21/06,40.575405,40.71841,2968314,41.137894,40.91862,28.871899 +Honeywell International Inc.,HON,11/22/06,40.84235,40.84235,2054083,41.271366,41.00442,28.932436 +Honeywell International Inc.,HON,11/24/06,40.594475,40.61354,1124957,40.975822,40.766083,28.764269 +Honeywell International Inc.,HON,11/27/06,40.11779,40.775616,3560214,40.775616,40.22266,28.380827 +Honeywell International Inc.,HON,11/28/06,39.946182,40.146393,2738288,40.308464,40.27033,28.414457 +Honeywell International Inc.,HON,11/29/06,40.289394,40.337067,2635809,40.84235,40.727947,28.737358 +Honeywell International Inc.,HON,11/30/06,40.213127,40.565872,4648040,41.1951,40.975822,28.91227 +Honeywell International Inc.,HON,12/1/06,40.413334,40.870953,5346196,41.23323,40.813747,28.7979 +Honeywell International Inc.,HON,12/4/06,40.91862,40.975822,3959325,41.700382,41.576447,29.336054 +Honeywell International Inc.,HON,12/5/06,41.214165,41.709915,5094247,41.786186,41.3095,29.147686 +Honeywell International Inc.,HON,12/6/06,40.804214,41.366703,4944777,41.40484,40.89955,28.858442 +Honeywell International Inc.,HON,12/7/06,40.594475,40.99489,4883416,41.09976,40.604008,28.64991 +Honeywell International Inc.,HON,12/8/06,40.06059,40.470535,4443922,40.518204,40.499138,28.575903 +Honeywell International Inc.,HON,12/11/06,40.089188,40.50867,3064604,40.727947,40.232193,28.387556 +Honeywell International Inc.,HON,12/12/06,39.5553,40.260796,4803489,40.289394,40.07012,28.2732 +Honeywell International Inc.,HON,12/13/06,39.81271,40.3752,4000967,40.45147,39.908047,28.158855 +Honeywell International Inc.,HON,12/14/06,40.089188,40.089188,7591180,41.1951,40.699345,28.717175 +Honeywell International Inc.,HON,12/15/06,40.79468,41.118828,8136300,42.05313,41.58598,29.34279 +Honeywell International Inc.,HON,12/18/06,40.975822,42.158,5670729,42.424946,41.20463,29.073711 +Honeywell International Inc.,HON,12/19/06,41.090225,41.20463,5642618,42.301006,42.281937,29.83385 +Honeywell International Inc.,HON,12/20/06,42.091267,42.20567,4433748,42.85396,42.482147,29.97511 +Honeywell International Inc.,HON,12/21/06,42.329605,42.424946,4059182,42.892094,42.67282,30.109644 +Honeywell International Inc.,HON,12/22/06,42.43448,42.67282,2746259,42.88256,42.54888,30.022188 +Honeywell International Inc.,HON,12/26/06,42.44401,42.463078,2272571,42.939762,42.787224,30.190369 +Honeywell International Inc.,HON,12/27/06,42.85396,42.9493,3327461,43.311577,43.26391,30.526722 +Honeywell International Inc.,HON,12/28/06,43.092304,43.130436,2671472,43.635723,43.34018,30.58054 +Honeywell International Inc.,HON,12/29/06,42.996967,43.26391,2734826,43.483185,43.130436,30.43254 +Honeywell International Inc.,HON,1/3/07,42.787224,42.920696,3676014,43.559456,42.996967,30.338366 +Honeywell International Inc.,HON,1/4/07,42.31054,42.806293,2757483,43.101837,42.977898,30.324915 +Honeywell International Inc.,HON,1/5/07,42.224735,42.796757,3183550,43.0065,42.567947,30.03566 +Honeywell International Inc.,HON,1/8/07,42.243805,42.567947,2715841,42.9493,42.82536,30.217281 +Honeywell International Inc.,HON,1/9/07,42.587017,42.968365,3189844,43.21624,43.130436,30.43254 +Honeywell International Inc.,HON,1/10/07,42.53935,42.806293,2433684,42.98743,42.863495,30.244179 +Honeywell International Inc.,HON,1/11/07,43.05417,43.092304,3188585,43.845463,43.57852,30.748703 +Honeywell International Inc.,HON,1/12/07,42.939762,43.483185,2794195,43.56899,43.435516,30.647804 +Honeywell International Inc.,HON,1/16/07,43.11137,43.302044,2471025,43.57852,43.492718,30.68816 +Honeywell International Inc.,HON,1/17/07,43.206707,43.359245,2842969,43.759663,43.416447,30.634354 +Honeywell International Inc.,HON,1/18/07,42.65375,42.65375,3693007,43.56899,42.939762,30.298004 +Honeywell International Inc.,HON,1/19/07,42.95883,43.254375,3886741,43.44505,43.178104,30.466164 +Honeywell International Inc.,HON,1/22/07,41.91966,42.968365,4826880,43.149506,42.196136,29.773293 +Honeywell International Inc.,HON,1/23/07,42.272404,42.31054,4739296,42.75862,42.38681,29.907843 +Honeywell International Inc.,HON,1/24/07,42.1866,42.320072,2844437,42.768158,42.348675,29.880936 +Honeywell International Inc.,HON,1/25/07,41.833855,42.396343,3015620,42.663284,42.13893,29.732948 +Honeywell International Inc.,HON,1/26/07,41.12836,42.043594,5375355,42.424946,42.072197,29.685854 +Honeywell International Inc.,HON,1/29/07,41.85292,42.062664,4074810,42.463078,42.167534,29.753126 +Honeywell International Inc.,HON,1/30/07,42.167534,42.167534,4547450,43.120903,43.0351,30.365267 +Honeywell International Inc.,HON,1/31/07,42.691887,43.0351,4069461,43.750126,43.559456,30.735264 +Honeywell International Inc.,HON,2/1/07,43.387848,43.654793,3824435,43.864532,43.78826,30.896696 +Honeywell International Inc.,HON,2/2/07,43.759663,43.98847,2903386,44.045673,44.007538,31.05141 +Honeywell International Inc.,HON,2/5/07,43.540386,43.83593,3214598,43.969402,43.874065,30.957233 +Honeywell International Inc.,HON,2/6/07,43.769196,43.874065,3680525,44.446087,44.446087,31.360851 +Honeywell International Inc.,HON,2/7/07,44.131474,44.45562,3383473,44.570026,44.39842,31.327219 +Honeywell International Inc.,HON,2/8/07,43.931267,44.22681,3077086,44.541424,44.39842,31.327219 +Honeywell International Inc.,HON,2/9/07,43.921734,44.522358,3343509,44.570026,44.08381,31.105236 +Honeywell International Inc.,HON,2/12/07,43.78826,44.236347,3062401,44.255413,43.9408,31.004324 +Honeywell International Inc.,HON,2/13/07,43.8836,43.950336,3987331,44.417484,44.341217,31.286842 +Honeywell International Inc.,HON,2/14/07,44.045673,44.341217,4723982,45.42806,45.32319,31.979733 +Honeywell International Inc.,HON,2/15/07,44.951374,45.170647,3496965,45.456657,45.351788,31.999908 +Honeywell International Inc.,HON,2/16/07,45.19925,45.71407,4017435,45.761738,45.599663,32.17481 +Honeywell International Inc.,HON,2/20/07,45.571064,45.74267,4504025,46.028683,45.87614,32.369896 +Honeywell International Inc.,HON,2/21/07,45.571064,45.733135,3899223,46.18122,46.05728,32.49771 +Honeywell International Inc.,HON,2/22/07,45.64733,46.04775,5747824,46.238422,45.94288,32.416973 +Honeywell International Inc.,HON,2/23/07,45.313652,45.723602,3671294,45.790337,45.466194,32.24792 +Honeywell International Inc.,HON,2/26/07,44.665363,45.571064,3124182,45.675934,45.399456,32.200592 +Honeywell International Inc.,HON,2/27/07,43.635723,45.399456,6990888,45.418526,44.007538,31.213346 +Honeywell International Inc.,HON,2/28/07,43.635723,44.007538,5802262,44.63676,44.236347,31.375628 +Honeywell International Inc.,HON,3/1/07,42.482147,43.187637,5916384,44.264946,44.036137,31.233635 +Honeywell International Inc.,HON,3/2/07,43.616657,43.950336,4574302,44.550957,43.769196,31.044306 +Honeywell International Inc.,HON,3/5/07,43.27344,43.359245,5937047,44.331684,43.73106,31.01724 +Honeywell International Inc.,HON,3/6/07,43.645256,43.816864,4436685,44.255413,44.179146,31.335066 +Honeywell International Inc.,HON,3/7/07,43.902668,44.179146,3772304,44.798836,44.417484,31.504107 +Honeywell International Inc.,HON,3/8/07,44.550957,44.570026,4103970,45.19925,45.103912,31.990978 +Honeywell International Inc.,HON,3/9/07,44.941837,45.285053,4281970,45.6092,45.02764,31.936874 +Honeywell International Inc.,HON,3/12/07,45.01811,45.09438,4537695,45.43759,45.389923,32.19383 +Honeywell International Inc.,HON,3/13/07,44.693962,45.208782,5050927,45.551994,44.693962,31.700209 +Honeywell International Inc.,HON,3/14/07,43.874065,44.779766,5420039,44.903706,44.71303,31.71374 +Honeywell International Inc.,HON,3/15/07,44.436554,44.57956,3705174,44.827435,44.7893,31.767824 +Honeywell International Inc.,HON,3/16/07,44.522358,44.86557,7303779,44.98951,44.751163,31.740784 +Honeywell International Inc.,HON,3/19/07,44.903706,45.07531,2815488,45.351788,45.008575,31.923355 +Honeywell International Inc.,HON,3/20/07,44.60816,44.98951,3890097,44.98951,44.941837,31.876009 +Honeywell International Inc.,HON,3/21/07,44.7035,44.856037,3670245,45.513863,45.475727,32.254684 +Honeywell International Inc.,HON,3/22/07,44.951374,45.571064,3494553,45.571064,45.36132,32.17354 +Honeywell International Inc.,HON,3/23/07,44.541424,44.541424,2912302,45.64733,45.48526,32.261456 +Honeywell International Inc.,HON,3/26/07,44.60816,45.40899,3521929,45.64733,45.13251,32.01125 +Honeywell International Inc.,HON,3/27/07,44.360283,44.979973,3248583,45.103912,44.550957,31.598768 +Honeywell International Inc.,HON,3/28/07,43.454582,44.42702,4591609,44.484222,43.8836,31.125444 +Honeywell International Inc.,HON,3/29/07,43.47365,44.322147,5952676,44.322147,43.797794,31.064579 +Honeywell International Inc.,HON,3/30/07,43.692924,44.08381,4004219,44.42702,43.9122,31.145721 +Honeywell International Inc.,HON,4/2/07,43.454582,43.454582,2829648,44.06474,43.998005,31.20659 +Honeywell International Inc.,HON,4/3/07,44.09334,44.112408,3053905,44.722565,44.560493,31.605555 +Honeywell International Inc.,HON,4/4/07,44.160076,44.617695,3281624,45.09438,45.04671,31.950396 +Honeywell International Inc.,HON,4/5/07,44.80837,45.04671,2220545,45.113445,45.056244,31.95716 +Honeywell International Inc.,HON,4/9/07,44.779766,45.15158,1968282,45.161114,44.91324,31.855719 +Honeywell International Inc.,HON,4/10/07,44.65583,44.751163,1767625,45.01811,44.7893,31.767824 +Honeywell International Inc.,HON,4/11/07,44.036137,44.7607,2727169,44.894173,44.22681,31.36888 +Honeywell International Inc.,HON,4/12/07,43.921734,44.264946,3136140,44.91324,44.798836,31.774584 +Honeywell International Inc.,HON,4/13/07,44.417484,45.53293,2615250,45.53293,44.836967,31.80162 +Honeywell International Inc.,HON,4/16/07,44.264946,44.264946,2234705,45.33272,45.170647,32.038315 +Honeywell International Inc.,HON,4/17/07,44.80837,45.142048,3139916,45.551994,45.418526,32.21411 +Honeywell International Inc.,HON,4/18/07,45.237385,45.418526,3890622,46.200287,45.961945,32.599537 +Honeywell International Inc.,HON,4/19/07,45.285053,45.961945,9412929,47.23946,46.77231,33.17432 +Honeywell International Inc.,HON,4/20/07,47.763813,48.907856,13981252,49.241535,49.003193,34.756626 +Honeywell International Inc.,HON,4/23/07,48.564644,48.81252,6135816,49.09853,48.84112,34.641663 +Honeywell International Inc.,HON,4/24/07,49.003193,49.088997,9762636,50.72879,50.433247,35.77092 +Honeywell International Inc.,HON,4/25/07,50.442783,50.719257,9711869,51.65356,51.47242,36.507965 +Honeywell International Inc.,HON,4/26/07,51.176876,51.41522,7501079,52.473457,51.18641,36.305115 +Honeywell International Inc.,HON,4/27/07,50.62392,50.938534,8398003,52.473457,52.330452,37.116554 +Honeywell International Inc.,HON,4/30/07,51.57729,52.120712,10697426,52.37812,51.65356,36.63645 +Honeywell International Inc.,HON,5/1/07,51.7203,51.949104,9525897,52.55926,52.511593,37.245026 +Honeywell International Inc.,HON,5/2/07,52.44486,52.521126,11249678,53.51263,52.91201,37.52904 +Honeywell International Inc.,HON,5/3/07,52.359055,53.01688,9686485,53.417294,53.388695,37.86714 +Honeywell International Inc.,HON,5/4/07,52.845272,53.388695,8981722,53.770042,53.503098,37.94828 +Honeywell International Inc.,HON,5/7/07,52.692734,53.426826,7209272,53.674706,52.749935,37.41409 +Honeywell International Inc.,HON,5/8/07,52.406723,52.749935,9027350,53.341026,53.188484,37.725136 +Honeywell International Inc.,HON,5/9/07,53.188484,53.24569,7374266,54.19906,54.160923,38.41486 +Honeywell International Inc.,HON,5/10/07,53.398228,53.63657,10466351,54.75201,54.20859,38.44867 +Honeywell International Inc.,HON,5/11/07,54.513668,54.54227,8313461,55.49564,55.095226,39.077545 +Honeywell International Inc.,HON,5/14/07,54.866417,55.114292,13345612,56.05813,55.96279,39.692867 +Honeywell International Inc.,HON,5/15/07,55.247765,55.82932,11058147,56.601547,55.304966,39.226307 +Honeywell International Inc.,HON,5/16/07,54.961754,55.2859,9670122,55.43844,55.428905,39.484375 +Honeywell International Inc.,HON,5/17/07,55.33357,55.409836,6565135,55.800716,55.505173,39.5387 +Honeywell International Inc.,HON,5/18/07,55.400303,55.667248,7288674,56.01046,55.96279,39.864662 +Honeywell International Inc.,HON,5/21/07,55.39077,55.772118,7987774,55.943726,55.581444,39.593037 +Honeywell International Inc.,HON,5/22/07,54.218124,55.533775,10266533,55.657715,54.322994,38.696583 +Honeywell International Inc.,HON,5/23/07,53.217087,54.389732,12604871,54.389732,53.903515,38.397778 +Honeywell International Inc.,HON,5/24/07,53.321957,53.913048,7020363,54.13232,53.37916,38.02424 +Honeywell International Inc.,HON,5/25/07,53.321957,53.321957,5170503,54.580406,54.275326,38.66262 +Honeywell International Inc.,HON,5/29/07,54.351597,54.36113,5442276,54.885483,54.675743,38.947845 +Honeywell International Inc.,HON,5/30/07,53.827244,54.580406,4892332,55.095226,55.038025,39.205933 +Honeywell International Inc.,HON,5/31/07,54.92362,55.05709,6419232,55.49564,55.20963,39.32817 +Honeywell International Inc.,HON,6/1/07,55.362167,55.400303,6093860,56.105797,56.05813,39.93259 +Honeywell International Inc.,HON,6/4/07,55.562374,55.772118,4999740,56.229736,55.88652,39.810356 +Honeywell International Inc.,HON,6/5/07,55.257298,55.72445,5809500,55.915123,55.467037,39.51153 +Honeywell International Inc.,HON,6/6/07,54.322994,55.3717,5770166,55.381237,54.66621,38.94107 +Honeywell International Inc.,HON,6/7/07,53.770042,54.58994,6237980,54.790146,53.770042,38.30269 +Honeywell International Inc.,HON,6/8/07,53.57937,53.86538,4251342,54.732944,54.70434,38.968224 +Honeywell International Inc.,HON,6/11/07,54.25626,54.580406,4961035,54.72341,54.36113,38.723743 +Honeywell International Inc.,HON,6/12/07,53.779575,54.342064,4549338,54.48507,53.99885,38.465668 +Honeywell International Inc.,HON,6/13/07,54.122787,54.36113,5632234,54.961754,54.866417,39.08368 +Honeywell International Inc.,HON,6/14/07,54.81875,54.961754,4595385,55.733982,55.524242,39.55228 +Honeywell International Inc.,HON,6/15/07,55.524242,55.90559,7647926,56.382275,56.124863,39.98013 +Honeywell International Inc.,HON,6/18/07,55.009422,56.47761,4553638,56.47761,55.114292,39.260246 +Honeywell International Inc.,HON,6/19/07,54.837814,54.914085,3411794,55.562374,55.171494,39.301 +Honeywell International Inc.,HON,6/20/07,53.827244,55.257298,5398012,55.486107,53.913048,38.40456 +Honeywell International Inc.,HON,6/21/07,53.026413,53.960716,5296372,54.17999,53.750973,38.2891 +Honeywell International Inc.,HON,6/22/07,52.95968,53.5603,6541115,53.627037,53.083614,37.81372 +Honeywell International Inc.,HON,6/25/07,52.759468,53.217087,3742201,53.703304,53.083614,37.81372 +Honeywell International Inc.,HON,6/26/07,53.083614,53.293358,6982392,53.79864,53.398228,38.037827 +Honeywell International Inc.,HON,6/27/07,52.902473,53.207554,5031208,53.74144,53.68424,38.241577 +Honeywell International Inc.,HON,6/28/07,53.445896,53.68424,4169842,54.628075,53.750973,38.2891 +Honeywell International Inc.,HON,6/29/07,53.37916,53.874912,4113200,54.170456,53.655636,38.221195 +Honeywell International Inc.,HON,7/2/07,53.97025,54.056053,4503186,54.81875,54.41833,38.764484 +Honeywell International Inc.,HON,7/3/07,54.31346,54.64714,1871467,54.904552,54.532738,38.84599 +Honeywell International Inc.,HON,7/5/07,54.389732,54.389732,5227459,55.85792,55.638645,39.63378 +Honeywell International Inc.,HON,7/6/07,55.733982,55.876987,3304805,56.45854,56.325073,40.12274 +Honeywell International Inc.,HON,7/9/07,55.772118,56.44901,3180928,56.46808,55.800716,39.749207 +Honeywell International Inc.,HON,7/10/07,55.10476,55.352634,4062223,55.762585,55.123825,39.267048 +Honeywell International Inc.,HON,7/11/07,55.10476,55.276363,5281268,56.229736,56.000927,39.89184 +Honeywell International Inc.,HON,7/12/07,56.000927,56.201134,7376678,57.669323,57.621655,41.046345 +Honeywell International Inc.,HON,7/13/07,57.001965,57.469116,5044948,57.783726,57.335644,40.842613 +Honeywell International Inc.,HON,7/16/07,57.488182,57.526318,5534056,58.269943,57.774193,41.155025 +Honeywell International Inc.,HON,7/17/07,57.774193,58.09834,5827436,58.355747,58.003002,41.318005 +Honeywell International Inc.,HON,7/18/07,57.364243,57.859997,5029529,58.107872,57.71699,41.114265 +Honeywell International Inc.,HON,7/19/07,56.973362,58.8229,7926412,59.013573,58.136475,41.413086 +Honeywell International Inc.,HON,7/20/07,57.60259,57.64072,8536040,58.870567,58.117405,41.399498 +Honeywell International Inc.,HON,7/23/07,58.346214,58.53689,4268334,58.7943,58.584557,41.73227 +Honeywell International Inc.,HON,7/24/07,57.76466,58.165073,5605067,58.59409,57.850464,41.20934 +Honeywell International Inc.,HON,7/25/07,57.850464,58.48922,7319932,58.861034,58.041138,41.34516 +Honeywell International Inc.,HON,7/26/07,55.733982,57.669323,9718897,57.678856,56.649216,40.353634 +Honeywell International Inc.,HON,7/27/07,55.876987,56.544346,6780687,56.982895,55.876987,39.80355 +Honeywell International Inc.,HON,7/30/07,55.714916,56.248802,5510036,56.944763,56.668285,40.367226 +Honeywell International Inc.,HON,7/31/07,54.761543,56.792225,7502862,56.96383,54.82828,39.056526 +Honeywell International Inc.,HON,8/1/07,53.874912,54.284863,9570266,54.98082,54.48507,38.812035 +Honeywell International Inc.,HON,8/2/07,54.532738,54.72341,6654608,56.601547,56.29647,40.102375 +Honeywell International Inc.,HON,8/3/07,55.362167,56.353672,5250955,56.830357,55.467037,39.51153 +Honeywell International Inc.,HON,8/6/07,54.87595,56.17253,5705658,56.2202,56.201134,40.034466 +Honeywell International Inc.,HON,8/7/07,53.99885,55.819786,5574858,56.47761,56.124863,39.98013 +Honeywell International Inc.,HON,8/8/07,54.113255,56.696884,6279517,56.696884,55.05709,39.219498 +Honeywell International Inc.,HON,8/9/07,54.056053,54.246727,6147354,55.076157,54.13232,38.560757 +Honeywell International Inc.,HON,8/10/07,51.00527,53.68424,9239544,54.056053,53.398228,38.037827 +Honeywell International Inc.,HON,8/13/07,53.388695,53.48403,4364939,54.23719,53.855843,38.36381 +Honeywell International Inc.,HON,8/14/07,53.369625,53.989315,4659893,54.904552,53.74144,38.282303 +Honeywell International Inc.,HON,8/15/07,52.00631,53.95118,7239061,54.54227,52.16838,37.161747 +Honeywell International Inc.,HON,8/16/07,50.41418,51.481953,11264572,52.282784,51.59636,36.922985 +Honeywell International Inc.,HON,8/17/07,51.41522,52.816673,7656423,53.140816,51.920506,37.15493 +Honeywell International Inc.,HON,8/20/07,52.00631,52.45439,4500354,53.369625,53.217087,38.082775 +Honeywell International Inc.,HON,8/21/07,52.368587,52.721336,3630701,53.24569,52.45439,37.536983 +Honeywell International Inc.,HON,8/22/07,52.645065,52.7118,4188093,53.33149,53.217087,38.082775 +Honeywell International Inc.,HON,8/23/07,53.150352,53.57937,3998240,53.69377,53.264755,38.116898 +Honeywell International Inc.,HON,8/24/07,52.91201,53.150352,4419902,53.35056,53.198017,38.06914 +Honeywell International Inc.,HON,8/27/07,53.01688,53.04548,4303368,54.790146,54.246727,38.819607 +Honeywell International Inc.,HON,8/28/07,52.95014,53.960716,4518500,54.30393,52.99781,37.92587 +Honeywell International Inc.,HON,8/29/07,53.112217,53.388695,3098379,54.370663,54.342064,38.887833 +Honeywell International Inc.,HON,8/30/07,53.426826,53.86538,4009778,54.87595,53.665173,38.403442 +Honeywell International Inc.,HON,8/31/07,53.445896,54.122787,5380495,54.504135,53.5317,38.307915 +Honeywell International Inc.,HON,9/4/07,52.83574,53.607967,4223966,53.86538,53.731907,38.45118 +Honeywell International Inc.,HON,9/5/07,52.359055,53.24569,5647758,53.731907,52.66413,37.687073 +Honeywell International Inc.,HON,9/6/07,52.435326,52.435326,4554477,54.02745,54.017918,38.65586 +Honeywell International Inc.,HON,9/7/07,51.98724,53.293358,5459373,53.770042,52.158848,37.325493 +Honeywell International Inc.,HON,9/10/07,51.59636,52.416256,3391969,52.807137,52.492527,37.564293 +Honeywell International Inc.,HON,9/11/07,52.48299,52.48299,3951039,53.836777,53.598434,38.35568 +Honeywell International Inc.,HON,9/12/07,53.188484,53.6175,3712097,53.79864,53.360092,38.185116 +Honeywell International Inc.,HON,9/13/07,53.236153,53.436363,2984887,53.95118,53.674706,38.410267 +Honeywell International Inc.,HON,9/14/07,53.341026,53.45543,2454662,53.913048,53.808174,38.50577 +Honeywell International Inc.,HON,9/17/07,53.150352,53.703304,3791080,53.95118,53.712837,38.437553 +Honeywell International Inc.,HON,9/18/07,53.369625,53.74144,4584057,54.72341,54.609005,39.07886 +Honeywell International Inc.,HON,9/19/07,55.3145,55.533775,5804150,56.210667,55.54331,39.74745 +Honeywell International Inc.,HON,9/20/07,55.10476,55.43844,3656295,55.772118,55.457504,39.68605 +Honeywell International Inc.,HON,9/21/07,55.457504,55.84839,9221503,56.334606,55.95326,40.040825 +Honeywell International Inc.,HON,9/24/07,55.08569,56.029526,4292564,56.382275,55.304966,39.576893 +Honeywell International Inc.,HON,9/25/07,55.047558,55.200096,3634582,56.40134,56.334606,40.313705 +Honeywell International Inc.,HON,9/26/07,56.029526,56.763622,3430569,56.88756,56.534813,40.456978 +Honeywell International Inc.,HON,9/27/07,56.229736,56.715954,3564410,56.91616,56.439476,40.388763 +Honeywell International Inc.,HON,9/28/07,56.315536,56.420406,3502944,56.88756,56.696884,40.57296 +Honeywell International Inc.,HON,10/1/07,56.68735,56.820824,3751955,58.107872,57.92673,41.453056 +Honeywell International Inc.,HON,10/2/07,56.792225,58.05067,3490462,58.117405,56.96383,40.76401 +Honeywell International Inc.,HON,10/3/07,56.75409,56.935226,2967265,57.793262,57.116367,40.87315 +Honeywell International Inc.,HON,10/4/07,56.73502,57.345177,2866255,57.678856,56.81129,40.654842 +Honeywell International Inc.,HON,10/5/07,56.773155,57.116367,2856500,57.345177,57.030563,40.81175 +Honeywell International Inc.,HON,10/8/07,57.001965,57.154503,2869926,58.022068,57.76466,41.337082 +Honeywell International Inc.,HON,10/9/07,57.554916,57.68839,3689335,58.38435,58.38435,41.78053 +Honeywell International Inc.,HON,10/10/07,56.81129,58.393883,5090996,58.527355,57.879063,41.41894 +Honeywell International Inc.,HON,10/11/07,57.650253,58.031605,3903838,58.965904,58.041138,41.53494 +Honeywell International Inc.,HON,10/12/07,57.831394,58.146008,2521478,59.385387,58.83243,42.10118 +Honeywell International Inc.,HON,10/15/07,57.850464,58.8515,3302812,59.10891,58.50829,41.869225 +Honeywell International Inc.,HON,10/16/07,58.117405,58.622692,3252149,58.8515,58.30808,41.72596 +Honeywell International Inc.,HON,10/17/07,57.61212,58.77523,5292282,59.089844,57.86953,41.41212 +Honeywell International Inc.,HON,10/18/07,57.20217,57.86953,3803877,58.146008,57.859997,41.405304 +Honeywell International Inc.,HON,10/19/07,54.570873,55.867455,8353424,57.20217,55.60051,39.78838 +Honeywell International Inc.,HON,10/22/07,54.504135,54.551804,4744750,55.695847,55.428905,39.665585 +Honeywell International Inc.,HON,10/23/07,54.71388,54.952217,3508188,56.019993,55.96279,40.04763 +Honeywell International Inc.,HON,10/24/07,54.895016,55.70538,3831987,56.105797,55.981857,40.0613 +Honeywell International Inc.,HON,10/25/07,55.67678,56.124863,3473994,56.61108,56.37274,40.341003 +Honeywell International Inc.,HON,10/26/07,56.11533,56.725487,3413577,56.878025,56.668285,40.5525 +Honeywell International Inc.,HON,10/29/07,56.715954,56.744553,2410818,57.19264,56.925694,40.73671 +Honeywell International Inc.,HON,10/30/07,56.73502,56.878025,3239248,57.71699,57.116367,40.87315 +Honeywell International Inc.,HON,10/31/07,56.878025,57.50725,3509237,57.859997,57.593052,41.21427 +Honeywell International Inc.,HON,11/1/07,56.2202,57.392845,3858944,57.421448,56.286938,40.27961 +Honeywell International Inc.,HON,11/2/07,55.78165,56.544346,4427874,56.830357,56.58248,40.491104 +Honeywell International Inc.,HON,11/5/07,55.2859,55.2859,3866811,57.43098,57.116367,40.87315 +Honeywell International Inc.,HON,11/6/07,57.135437,57.164036,4557729,58.22228,58.146008,41.609974 +Honeywell International Inc.,HON,11/7/07,56.248802,58.184143,3837756,58.184143,56.286938,40.27961 +Honeywell International Inc.,HON,11/8/07,55.819786,56.334606,4821635,57.106834,56.52528,40.450176 +Honeywell International Inc.,HON,11/9/07,54.885483,55.791183,4390008,56.46808,55.066624,39.40633 +Honeywell International Inc.,HON,11/12/07,54.342064,54.85688,4064007,55.39077,54.466,38.976513 +Honeywell International Inc.,HON,11/13/07,54.446934,54.628075,5293960,55.590977,55.428905,39.665585 +Honeywell International Inc.,HON,11/14/07,55.44797,55.657715,4634719,56.954296,55.791183,39.924828 +Honeywell International Inc.,HON,11/15/07,54.218124,55.457504,4356548,55.810253,54.494602,38.996975 +Honeywell International Inc.,HON,11/16/07,52.692734,54.75201,7484296,54.790146,53.27429,38.291195 +Honeywell International Inc.,HON,11/19/07,51.968174,52.95968,6866173,53.598434,52.206516,37.523724 +Honeywell International Inc.,HON,11/20/07,51.129208,52.187447,7726070,52.95968,51.968174,37.352406 +Honeywell International Inc.,HON,11/21/07,51.21501,51.434284,7579642,52.177914,51.396152,36.941277 +Honeywell International Inc.,HON,11/23/07,51.49149,51.65356,1515887,52.177914,52.120712,37.462048 +Honeywell International Inc.,HON,11/26/07,50.58579,52.149315,5472275,52.282784,50.709724,36.44788 +Honeywell International Inc.,HON,11/27/07,50.67159,51.03387,5120050,51.8633,51.52962,37.037193 +Honeywell International Inc.,HON,11/28/07,51.72983,51.815636,8164096,53.360092,52.988277,38.08561 +Honeywell International Inc.,HON,11/29/07,52.206516,52.921543,5423710,52.978745,52.32092,37.605946 +Honeywell International Inc.,HON,11/30/07,52.7118,52.845272,10562431,54.92362,53.979782,38.798267 +Honeywell International Inc.,HON,12/3/07,53.646103,53.646103,5922153,55.018955,54.399265,39.09977 +Honeywell International Inc.,HON,12/4/07,53.712837,54.10372,4037050,54.284863,53.99885,38.811977 +Honeywell International Inc.,HON,12/5/07,54.246727,54.246727,4078482,55.3717,55.038025,39.55888 +Honeywell International Inc.,HON,12/6/07,54.895016,55.018955,2799964,55.60051,55.514706,39.9015 +Honeywell International Inc.,HON,12/7/07,54.99989,55.505173,3197396,56.077194,55.78165,40.09337 +Honeywell International Inc.,HON,12/10/07,55.82932,55.82932,4093271,57.14497,56.70642,40.758045 +Honeywell International Inc.,HON,12/11/07,55.514706,56.906628,4962819,57.154503,55.629112,39.983727 +Honeywell International Inc.,HON,12/12/07,54.065586,56.763622,7256368,56.763622,55.047558,39.565727 +Honeywell International Inc.,HON,12/13/07,55.2287,55.93419,8070323,58.117405,57.82186,41.559788 +Honeywell International Inc.,HON,12/14/07,57.17357,57.840927,4849326,58.031605,57.183105,41.100685 +Honeywell International Inc.,HON,12/17/07,56.849426,56.849426,4626433,57.9458,57.392845,41.251408 +Honeywell International Inc.,HON,12/18/07,57.383312,57.68839,5935264,58.30808,57.76466,41.518665 +Honeywell International Inc.,HON,12/19/07,57.65979,57.65979,5843484,58.7943,58.241344,41.86129 +Honeywell International Inc.,HON,12/20/07,57.621655,58.54642,4353611,58.8515,57.859997,41.587196 +Honeywell International Inc.,HON,12/21/07,57.30704,58.870567,6809322,59.070778,57.879063,41.60089 +Honeywell International Inc.,HON,12/24/07,58.031605,58.498753,1542634,58.870567,58.660828,42.162785 +Honeywell International Inc.,HON,12/26/07,58.15554,58.15554,2101599,58.908703,58.889637,42.327244 +Honeywell International Inc.,HON,12/27/07,58.003002,58.861034,3524971,58.861034,58.33668,41.929806 +Honeywell International Inc.,HON,12/28/07,57.955334,58.84197,3481022,59.08031,58.346214,41.936657 +Honeywell International Inc.,HON,12/31/07,58.05067,58.05067,3884748,59.10891,58.698963,42.190205 +Honeywell International Inc.,HON,1/2/08,56.935226,58.651295,4365569,58.651295,57.106834,41.04585 +Honeywell International Inc.,HON,1/3/08,56.801758,57.183105,3571018,57.650253,57.392845,41.251408 +Honeywell International Inc.,HON,1/4/08,55.409836,56.792225,6237770,57.364243,55.562374,39.93576 +Honeywell International Inc.,HON,1/7/08,54.218124,55.791183,5873483,56.077194,55.3717,39.798725 +Honeywell International Inc.,HON,1/8/08,54.342064,55.590977,5551887,55.762585,54.427868,39.120335 +Honeywell International Inc.,HON,1/9/08,53.607967,54.4374,6059141,54.971287,54.914085,39.46981 +Honeywell International Inc.,HON,1/10/08,53.874912,54.399265,7400383,55.82932,55.123825,39.620556 +Honeywell International Inc.,HON,1/11/08,53.607967,55.295433,4714856,55.743515,54.15139,38.921604 +Honeywell International Inc.,HON,1/14/08,54.25626,54.25626,3496126,55.409836,55.095226,39.6 +Honeywell International Inc.,HON,1/15/08,53.6175,54.41833,4608916,54.885483,53.903515,38.74345 +Honeywell International Inc.,HON,1/16/08,53.646103,53.646103,5757264,55.695847,54.847347,39.421837 +Honeywell International Inc.,HON,1/17/08,52.769005,54.904552,6591358,55.428905,52.978745,38.078762 +Honeywell International Inc.,HON,1/18/08,52.33999,53.445896,7113087,54.294395,52.721336,37.893753 +Honeywell International Inc.,HON,1/22/08,49.622883,50.07097,9336149,51.910973,51.434284,36.968674 +Honeywell International Inc.,HON,1/23/08,50.032833,50.328377,9280976,53.913048,53.86538,38.716045 +Honeywell International Inc.,HON,1/24/08,52.721336,53.35056,6517410,54.15139,53.57937,38.510456 +Honeywell International Inc.,HON,1/25/08,55.13336,55.72445,9020846,56.906628,55.533775,39.915207 +Honeywell International Inc.,HON,1/28/08,55.49564,55.49564,6224239,56.410873,56.17253,40.37432 +Honeywell International Inc.,HON,1/29/08,55.152428,56.410873,6041414,56.46808,55.714916,40.045406 +Honeywell International Inc.,HON,1/30/08,55.26683,55.533775,5359727,56.496677,55.44797,39.853535 +Honeywell International Inc.,HON,1/31/08,54.342064,55.362167,6404442,56.639683,56.315536,40.477085 +Honeywell International Inc.,HON,2/1/08,56.258335,56.267868,7352133,57.678856,57.402378,41.25827 +Honeywell International Inc.,HON,2/4/08,57.1259,57.19264,4845445,57.92673,57.65979,41.44329 +Honeywell International Inc.,HON,2/5/08,56.000927,56.773155,6156375,57.60259,56.286938,40.45655 +Honeywell International Inc.,HON,2/6/08,55.772118,56.773155,4396092,57.001965,55.93419,40.20301 +Honeywell International Inc.,HON,2/7/08,55.295433,55.514706,4760903,56.306004,56.029526,40.271534 +Honeywell International Inc.,HON,2/8/08,54.742477,55.60051,3976842,55.695847,55.13336,39.627415 +Honeywell International Inc.,HON,2/11/08,54.10372,54.561337,7242732,55.047558,54.952217,39.497204 +Honeywell International Inc.,HON,2/12/08,54.513668,55.009422,5749292,55.733982,54.847347,39.421837 +Honeywell International Inc.,HON,2/13/08,55.20963,55.3431,3634058,56.17253,56.086727,40.312645 +Honeywell International Inc.,HON,2/14/08,54.780613,56.096264,5330357,56.487144,54.82828,39.40814 +Honeywell International Inc.,HON,2/15/08,53.24569,54.72341,22972205,54.809216,53.426826,38.40082 +Honeywell International Inc.,HON,2/19/08,53.655636,53.932114,6024841,54.532738,53.779575,38.65436 +Honeywell International Inc.,HON,2/20/08,52.60693,53.417294,6400351,53.89398,53.722374,38.613247 +Honeywell International Inc.,HON,2/21/08,52.807137,53.84631,4030546,54.189526,52.921543,38.037655 +Honeywell International Inc.,HON,2/22/08,52.740402,53.035946,5665694,54.036983,53.903515,38.74345 +Honeywell International Inc.,HON,2/25/08,53.48403,53.827244,5536363,55.304966,55.20963,39.87618 +Honeywell International Inc.,HON,2/26/08,55.047558,55.047558,5531853,56.45854,56.40134,40.736916 +Honeywell International Inc.,HON,2/27/08,55.915123,56.17253,5315358,57.20217,56.849426,41.060543 +Honeywell International Inc.,HON,2/28/08,56.029526,56.334606,4657795,56.78269,56.420406,40.750683 +Honeywell International Inc.,HON,2/29/08,54.780613,55.695847,4321095,55.838852,54.85688,39.621407 +Honeywell International Inc.,HON,3/3/08,54.732944,54.885483,4039986,55.819786,55.819786,40.316883 +Honeywell International Inc.,HON,3/4/08,54.866417,55.409836,4802860,55.924656,55.791183,40.29622 +Honeywell International Inc.,HON,3/5/08,55.60051,55.96279,3990268,56.878025,56.267868,40.640507 +Honeywell International Inc.,HON,3/6/08,54.71388,55.876987,3863979,56.06766,54.79968,39.580082 +Honeywell International Inc.,HON,3/7/08,53.5603,54.370663,4556470,54.790146,53.92258,38.946568 +Honeywell International Inc.,HON,3/10/08,52.95014,53.86538,3465917,54.065586,53.083614,38.340622 +Honeywell International Inc.,HON,3/11/08,53.04548,53.779575,4550072,54.36113,54.30393,39.22203 +Honeywell International Inc.,HON,3/12/08,54.218124,54.31346,3141070,55.10476,54.322994,39.235783 +Honeywell International Inc.,HON,3/13/08,52.797604,53.4745,5632863,54.532738,54.056053,39.042976 +Honeywell International Inc.,HON,3/14/08,52.845272,54.342064,5170923,54.66621,53.51263,38.65049 +Honeywell International Inc.,HON,3/17/08,52.101646,52.34952,9098676,53.541233,52.645065,38.023872 +Honeywell International Inc.,HON,3/18/08,52.854805,53.731907,6808693,54.13232,54.13232,39.098072 +Honeywell International Inc.,HON,3/19/08,52.540195,54.322994,5275499,54.93315,52.540195,37.948128 +Honeywell International Inc.,HON,3/20/08,51.00527,52.60693,12340441,52.60693,51.75843,37.38348 +Honeywell International Inc.,HON,3/24/08,51.72983,51.872837,4384344,52.778538,52.44486,37.87927 +Honeywell International Inc.,HON,3/25/08,52.11118,52.435326,5675554,53.5317,53.388695,38.560966 +Honeywell International Inc.,HON,3/26/08,52.769005,53.131283,4399973,53.445896,53.035946,38.306202 +Honeywell International Inc.,HON,3/27/08,52.37812,53.055016,6519822,53.188484,52.435326,37.87239 +Honeywell International Inc.,HON,3/28/08,52.597397,52.883408,4523639,53.674706,53.24569,38.457684 +Honeywell International Inc.,HON,3/31/08,53.12175,53.12175,4604301,54.141853,53.78911,38.850174 +Honeywell International Inc.,HON,4/1/08,54.122787,54.160923,5053025,55.295433,55.095226,39.79355 +Honeywell International Inc.,HON,4/2/08,54.72341,55.047558,4148444,55.457504,54.942684,39.683353 +Honeywell International Inc.,HON,4/3/08,54.466,54.504135,3867860,55.23823,54.952217,39.690258 +Honeywell International Inc.,HON,4/4/08,54.351597,54.351597,5360461,55.772118,55.55284,40.124077 +Honeywell International Inc.,HON,4/7/08,55.276363,56.05813,3608464,56.096264,55.400303,40.013897 +Honeywell International Inc.,HON,4/8/08,54.227657,55.05709,4096523,55.05709,54.523205,39.380386 +Honeywell International Inc.,HON,4/9/08,54.81875,55.26683,4600630,56.182068,55.32403,39.958813 +Honeywell International Inc.,HON,4/10/08,54.81875,55.524242,5199977,56.544346,56.05813,40.489017 +Honeywell International Inc.,HON,4/11/08,54.227657,54.532738,5693700,55.61958,54.332527,39.242664 +Honeywell International Inc.,HON,4/14/08,53.37916,54.427868,6291684,54.532738,53.74144,38.81576 +Honeywell International Inc.,HON,4/15/08,53.388695,53.979782,4994076,54.227657,53.836777,38.884617 +Honeywell International Inc.,HON,4/16/08,53.722374,54.189526,5115225,55.2859,55.181026,39.855526 +Honeywell International Inc.,HON,4/17/08,54.389732,54.914085,4656537,55.276363,54.72341,39.525 +Honeywell International Inc.,HON,4/18/08,56.248802,57.001965,10168565,58.451084,58.146008,41.997032 +Honeywell International Inc.,HON,4/21/08,57.211704,57.774193,5123512,57.9172,57.573986,41.583874 +Honeywell International Inc.,HON,4/22/08,56.05813,57.221237,4530982,57.669323,56.620617,40.895287 +Honeywell International Inc.,HON,4/23/08,55.610043,56.725487,4448328,56.954296,56.06766,40.4959 +Honeywell International Inc.,HON,4/24/08,55.686314,56.06766,5681428,57.859997,57.497715,41.528778 +Honeywell International Inc.,HON,4/25/08,57.011497,57.8886,3895447,58.107872,57.669323,41.652752 +Honeywell International Inc.,HON,4/28/08,57.37378,57.898132,4370498,58.15554,57.64072,41.632084 +Honeywell International Inc.,HON,4/29/08,56.496677,57.450047,3444729,57.450047,57.0687,41.21893 +Honeywell International Inc.,HON,4/30/08,56.52528,57.0687,4007365,57.898132,56.63015,40.902172 +Honeywell International Inc.,HON,5/1/08,56.46808,56.639683,4250398,57.86953,57.840927,41.776672 +Honeywell International Inc.,HON,5/2/08,57.50725,58.27948,4520703,59.06124,57.802795,41.74914 +Honeywell International Inc.,HON,5/5/08,57.221237,57.74559,2637173,57.907665,57.76466,41.721596 +Honeywell International Inc.,HON,5/6/08,57.14497,57.697926,2792621,58.088806,57.964867,41.86619 +Honeywell International Inc.,HON,5/7/08,56.077194,58.060204,4237287,58.060204,56.23927,40.61986 +Honeywell International Inc.,HON,5/8/08,56.029526,56.23927,4044392,56.78269,56.592014,40.874626 +Honeywell International Inc.,HON,5/9/08,55.64818,56.019993,3293162,57.1259,56.81129,41.033028 +Honeywell International Inc.,HON,5/12/08,56.1344,56.849426,3156593,57.345177,57.183105,41.30157 +Honeywell International Inc.,HON,5/13/08,57.37378,57.440514,4094425,58.060204,57.99347,41.886852 +Honeywell International Inc.,HON,5/14/08,58.136475,58.15554,5253787,59.785805,59.099377,42.685616 +Honeywell International Inc.,HON,5/15/08,58.622692,59.6714,5182041,59.7286,59.51886,42.988605 +Honeywell International Inc.,HON,5/16/08,58.641758,59.719067,3763179,59.719067,58.92777,42.74999 +Honeywell International Inc.,HON,5/19/08,58.679893,59.35679,3611087,60.052746,59.34725,43.054295 +Honeywell International Inc.,HON,5/20/08,58.32715,59.175648,3091666,59.175648,58.555958,42.480247 +Honeywell International Inc.,HON,5/21/08,57.211704,58.77523,4041350,59.194714,57.316574,41.58111 +Honeywell International Inc.,HON,5/22/08,56.420406,57.20217,3358404,57.440514,56.601547,41.062393 +Honeywell International Inc.,HON,5/23/08,55.791183,56.44901,2829018,56.44901,56.019993,40.64049 +Honeywell International Inc.,HON,5/27/08,55.61958,55.96279,2240999,56.773155,56.37274,40.89641 +Honeywell International Inc.,HON,5/28/08,56.23927,56.668285,3662588,57.278442,56.46808,40.965572 +Honeywell International Inc.,HON,5/29/08,55.867455,56.792225,2532491,57.211704,56.563416,41.034733 +Honeywell International Inc.,HON,5/30/08,56.420406,56.63015,3390081,57.221237,56.83989,41.235306 +Honeywell International Inc.,HON,6/2/08,55.018955,56.73502,3897020,56.744553,55.590977,40.32926 +Honeywell International Inc.,HON,6/3/08,53.69377,55.629112,5789885,55.85792,54.475536,39.520046 +Honeywell International Inc.,HON,6/4/08,53.81771,54.30393,4799398,54.609005,54.084652,39.23647 +Honeywell International Inc.,HON,6/5/08,53.464962,54.523205,4936491,54.71388,54.056053,39.215733 +Honeywell International Inc.,HON,6/6/08,51.49149,53.627037,7606494,53.627037,51.49149,37.355236 +Honeywell International Inc.,HON,6/9/08,51.7203,51.7775,6918933,52.921543,52.235115,37.8947 +Honeywell International Inc.,HON,6/10/08,51.49149,51.88237,5875896,52.530663,51.901436,37.652634 +Honeywell International Inc.,HON,6/11/08,51.59636,51.901436,4174142,52.816673,51.72983,37.528137 +Honeywell International Inc.,HON,6/12/08,52.13978,52.13978,6790022,54.084652,53.026413,38.46877 +Honeywell International Inc.,HON,6/13/08,53.28382,53.48403,5195782,54.227657,53.855843,39.070484 +Honeywell International Inc.,HON,6/16/08,53.112217,53.598434,3922404,53.941647,53.5603,38.8561 +Honeywell International Inc.,HON,6/17/08,52.44486,53.941647,4240748,53.941647,52.492527,38.08144 +Honeywell International Inc.,HON,6/18/08,51.767963,52.254185,4364205,52.45439,52.073044,37.777122 +Honeywell International Inc.,HON,6/19/08,51.8061,51.93957,4157674,53.007347,52.769005,38.28204 +Honeywell International Inc.,HON,6/20/08,51.405685,52.540195,6234204,52.635532,51.672626,37.486633 +Honeywell International Inc.,HON,6/23/08,51.710762,51.796566,4079321,52.54973,52.42579,38.03303 +Honeywell International Inc.,HON,6/24/08,51.672626,52.33999,3575529,52.48299,51.872837,37.63189 +Honeywell International Inc.,HON,6/25/08,48.81252,51.968174,12594592,51.968174,49.09853,35.619217 +Honeywell International Inc.,HON,6/26/08,46.591167,48.650448,11358869,48.70765,46.84858,33.986973 +Honeywell International Inc.,HON,6/27/08,46.171684,46.810444,10933851,47.29666,46.934383,34.04922 +Honeywell International Inc.,HON,6/30/08,46.476765,46.962982,10167831,48.412106,47.93542,34.775444 +Honeywell International Inc.,HON,7/1/08,46.98205,47.29666,9236398,48.76485,48.488373,35.176582 +Honeywell International Inc.,HON,7/2/08,47.306194,48.97459,7613732,48.97459,47.306194,34.31896 +Honeywell International Inc.,HON,7/3/08,47.52547,47.611275,5159175,48.669514,47.96402,34.79617 +Honeywell International Inc.,HON,7/7/08,47.57314,48.06889,7495834,49.193867,48.22143,34.982925 +Honeywell International Inc.,HON,7/8/08,47.792416,47.792416,5886804,49.108063,49.069927,35.59847 +Honeywell International Inc.,HON,7/9/08,47.60174,48.97459,4781147,49.27967,47.60174,34.53335 +Honeywell International Inc.,HON,7/10/08,47.19179,47.658943,7633242,48.91739,48.860188,35.44632 +Honeywell International Inc.,HON,7/11/08,46.476765,48.183296,8473629,48.516975,47.01065,34.104534 +Honeywell International Inc.,HON,7/14/08,46.49583,47.487335,5822821,48.55511,47.172726,34.22213 +Honeywell International Inc.,HON,7/15/08,44.493755,46.705574,7898092,46.705574,45.6092,33.08784 +Honeywell International Inc.,HON,7/16/08,45.12298,45.580597,4910583,47.096455,47.096455,34.16679 +Honeywell International Inc.,HON,7/17/08,47.59221,47.821014,8869069,49.003193,48.488373,35.176582 +Honeywell International Inc.,HON,7/18/08,47.849617,50.833664,9813928,51.20548,48.2977,35.038246 +Honeywell International Inc.,HON,7/21/08,46.74371,48.802986,8840224,48.802986,47.515938,34.471104 +Honeywell International Inc.,HON,7/22/08,47.277596,47.277596,9020427,49.880295,49.880295,36.186367 +Honeywell International Inc.,HON,7/23/08,49.193867,49.73729,6987532,50.318844,50.271175,36.469933 +Honeywell International Inc.,HON,7/24/08,48.698116,50.38558,7240634,50.576252,48.984127,35.536243 +Honeywell International Inc.,HON,7/25/08,48.22143,49.108063,8102420,49.317806,48.469307,35.16274 +Honeywell International Inc.,HON,7/28/08,47.325264,48.43117,6921765,48.507442,47.69708,34.602535 +Honeywell International Inc.,HON,7/29/08,47.725677,47.840084,5061731,49.136665,49.127132,35.639973 +Honeywell International Inc.,HON,7/30/08,48.93646,49.55615,5265325,50.013763,49.985165,36.262455 +Honeywell International Inc.,HON,7/31/08,48.37397,49.68962,6536920,50.00423,48.469307,35.16274 +Honeywell International Inc.,HON,8/1/08,48.14516,48.745785,4951700,49.365475,48.621845,35.273403 +Honeywell International Inc.,HON,8/4/08,47.554073,48.47884,3803562,48.698116,48.202362,34.96911 +Honeywell International Inc.,HON,8/5/08,48.43117,48.49791,4858557,49.317806,49.165264,35.66763 +Honeywell International Inc.,HON,8/6/08,48.19283,49.079464,4381512,49.184334,48.860188,35.44632 +Honeywell International Inc.,HON,8/7/08,47.506405,48.383503,4274418,48.393036,47.60174,34.53335 +Honeywell International Inc.,HON,8/8/08,47.220394,47.668476,4276831,49.012726,48.926926,35.494743 +Honeywell International Inc.,HON,8/11/08,48.488373,48.926926,4308193,49.880295,49.15573,35.660717 +Honeywell International Inc.,HON,8/12/08,48.755318,49.09853,3625352,49.479877,48.965057,35.522396 +Honeywell International Inc.,HON,8/13/08,47.67801,48.822052,3420500,48.860188,48.507442,35.19042 +Honeywell International Inc.,HON,8/14/08,47.639874,48.078426,3392074,48.955524,48.42164,35.128166 +Honeywell International Inc.,HON,8/15/08,48.14516,48.49791,3488993,49.022263,48.55511,35.224987 +Honeywell International Inc.,HON,8/18/08,47.40153,48.60278,3505986,48.745785,47.725677,34.811234 +Honeywell International Inc.,HON,8/19/08,46.410027,47.658943,4618461,47.658943,46.77231,34.115852 +Honeywell International Inc.,HON,8/20/08,45.580597,46.78184,3478924,46.819977,46.22889,33.71948 +Honeywell International Inc.,HON,8/21/08,45.447124,45.799873,3575633,46.67697,46.476765,33.90028 +Honeywell International Inc.,HON,8/22/08,46.524433,46.56257,2983208,47.63034,47.477802,34.63043 +Honeywell International Inc.,HON,8/25/08,45.990547,47.001118,2934119,47.392,46.28609,33.761204 +Honeywell International Inc.,HON,8/26/08,45.904743,46.6007,2773426,46.734173,46.657906,34.03241 +Honeywell International Inc.,HON,8/27/08,46.238422,46.638836,2817271,47.067852,46.84858,34.171482 +Honeywell International Inc.,HON,8/28/08,46.943916,47.13459,3995093,48.621845,47.973553,34.992043 +Honeywell International Inc.,HON,8/29/08,47.515938,47.85915,3549096,48.164227,47.830547,34.887737 +Honeywell International Inc.,HON,9/2/08,47.57314,48.307236,4569372,49.56568,47.85915,34.90859 +Honeywell International Inc.,HON,9/3/08,46.476765,48.173763,4424727,48.173763,46.858112,34.178417 +Honeywell International Inc.,HON,9/4/08,45.6664,46.486298,7708029,46.486298,45.752205,33.371773 +Honeywell International Inc.,HON,9/5/08,44.74163,45.475727,5879987,45.828472,45.494793,33.18402 +Honeywell International Inc.,HON,9/8/08,45.752205,46.505363,7168469,47.268063,46.33376,33.79595 +Honeywell International Inc.,HON,9/9/08,44.827435,46.295624,7476325,47.411064,44.960907,32.7946 +Honeywell International Inc.,HON,9/10/08,44.74163,45.351788,6575520,45.71407,45.342255,33.07276 +Honeywell International Inc.,HON,9/11/08,44.51282,44.960907,6617581,45.40899,45.40899,33.121433 +Honeywell International Inc.,HON,9/12/08,44.8179,45.056244,4556470,45.447124,45.33272,33.065804 +Honeywell International Inc.,HON,9/15/08,43.635723,44.160076,8558486,44.798836,43.77873,31.932316 +Honeywell International Inc.,HON,9/16/08,42.74909,43.082767,7668800,44.036137,43.80733,31.953176 +Honeywell International Inc.,HON,9/17/08,41.09976,42.977898,9660997,42.977898,41.738518,30.444197 +Honeywell International Inc.,HON,9/18/08,39.5553,42.329605,12546761,42.358208,41.986393,30.624998 +Honeywell International Inc.,HON,9/19/08,42.47261,43.864532,8567717,44.71303,43.206707,31.515083 +Honeywell International Inc.,HON,9/22/08,41.29997,42.787224,6551080,42.787224,41.56691,30.319025 +Honeywell International Inc.,HON,9/23/08,40.851883,41.595512,6531570,42.65375,41.166496,30.02695 +Honeywell International Inc.,HON,9/24/08,39.955715,41.1951,5981311,41.728985,40.203594,29.324621 +Honeywell International Inc.,HON,9/25/08,40.289394,40.489605,7827290,41.662247,41.328568,30.145166 +Honeywell International Inc.,HON,9/26/08,40.136856,40.441936,6510592,42.320072,42.110332,30.715397 +Honeywell International Inc.,HON,9/29/08,37.43882,41.385773,10589598,41.62411,38.48753,28.0729 +Honeywell International Inc.,HON,9/30/08,37.944107,39.612503,7709078,39.67924,39.612503,28.893465 +Honeywell International Inc.,HON,10/1/08,37.27675,39.259758,10857805,39.259758,37.829704,27.593092 +Honeywell International Inc.,HON,10/2/08,36.228043,37.56276,8892145,37.8011,36.332912,26.501324 +Honeywell International Inc.,HON,10/3/08,35.875294,37.295815,7120009,38.05851,36.075504,26.313566 +Honeywell International Inc.,HON,10/6/08,33.04379,34.740784,12187090,35.24607,34.245033,24.978422 +Honeywell International Inc.,HON,10/7/08,32.97705,34.321304,9669808,35.465347,33.320267,24.303892 +Honeywell International Inc.,HON,10/8/08,31.852076,32.500366,12427395,34.302235,32.490833,23.698904 +Honeywell International Inc.,HON,10/9/08,29.20171,33.558605,13120516,34.225967,29.92627,21.828306 +Honeywell International Inc.,HON,10/10/08,24.79714,27.91466,17691042,30.746166,29.173107,21.278936 +Honeywell International Inc.,HON,10/13/08,30.040674,30.927307,9673584,32.109486,31.871143,23.246895 +Honeywell International Inc.,HON,10/14/08,30.221813,33.749283,10293805,33.93042,30.603163,22.322027 +Honeywell International Inc.,HON,10/15/08,27.333103,29.85,12889546,30.851038,27.723986,20.22195 +Honeywell International Inc.,HON,10/16/08,26.742016,27.542847,11620258,29.8214,29.487719,21.50842 +Honeywell International Inc.,HON,10/17/08,26.503674,28.42948,17267701,29.392382,28.000463,20.423601 +Honeywell International Inc.,HON,10/20/08,27.161497,28.334143,9324401,28.934765,28.334143,20.666998 +Honeywell International Inc.,HON,10/21/08,27.237766,27.800255,8236995,28.667822,27.504711,20.062016 +Honeywell International Inc.,HON,10/22/08,25.788647,26.885021,8882600,27.44751,26.55134,19.366623 +Honeywell International Inc.,HON,10/23/08,25.960253,26.646679,12040872,28.248339,27.533312,20.082869 +Honeywell International Inc.,HON,10/24/08,25.064085,25.38823,8292063,27.094763,25.893517,18.886806 +Honeywell International Inc.,HON,10/27/08,24.94968,25.493101,8422652,26.59901,24.997349,18.233137 +Honeywell International Inc.,HON,10/28/08,24.79714,25.807713,9634459,28.038597,27.933727,20.374937 +Honeywell International Inc.,HON,10/29/08,27.32357,27.571447,7909944,29.23031,27.628649,20.152405 +Honeywell International Inc.,HON,10/30/08,27.971863,29.087303,7849632,29.621191,28.725023,20.952105 +Honeywell International Inc.,HON,10/31/08,28.162537,28.543884,8534781,29.249376,29.030102,21.174627 +Honeywell International Inc.,HON,11/3/08,28.601086,28.991966,4450111,29.640259,29.468653,21.494513 +Honeywell International Inc.,HON,11/4/08,29.764196,30.078808,8308636,31.461193,31.27052,22.808802 +Honeywell International Inc.,HON,11/5/08,29.316113,30.870106,6355878,31.556532,29.544922,21.550148 +Honeywell International Inc.,HON,11/6/08,26.665747,29.18264,8422862,29.745129,26.923155,19.637823 +Honeywell International Inc.,HON,11/7/08,26.875486,27.180565,5561327,28.076733,27.990929,20.416664 +Honeywell International Inc.,HON,11/10/08,27.171032,28.515282,3961738,28.868029,27.590513,20.124594 +Honeywell International Inc.,HON,11/11/08,25.636106,27.228233,6588631,27.266369,26.103258,19.039785 +Honeywell International Inc.,HON,11/12/08,25.273827,25.626574,7182000,26.131859,25.474033,18.58083 +Honeywell International Inc.,HON,11/13/08,24.272787,25.588438,9919029,27.600048,27.44751,20.020287 +Honeywell International Inc.,HON,11/14/08,25.807713,26.93269,7214097,27.466576,26.074656,19.018925 +Honeywell International Inc.,HON,11/17/08,24.873411,25.779112,5304659,26.065123,25.083153,18.29572 +Honeywell International Inc.,HON,11/18/08,24.377659,24.978283,8276749,25.79818,25.149887,18.538168 +Honeywell International Inc.,HON,11/19/08,23.128744,25.10222,7736455,25.702843,23.243149,17.132698 +Honeywell International Inc.,HON,11/20/08,22.270712,22.947603,10705817,24.596933,22.566257,16.633755 +Honeywell International Inc.,HON,11/21/08,22.156307,23.119211,9145457,24.30139,24.19652,17.835432 +Honeywell International Inc.,HON,11/24/08,23.853306,24.701803,10005354,25.531237,24.968748,18.404644 +Honeywell International Inc.,HON,11/25/08,23.89144,25.493101,7778411,25.702843,24.673203,18.1868 +Honeywell International Inc.,HON,11/26/08,23.605429,24.339523,6244273,25.93165,25.807713,19.023056 +Honeywell International Inc.,HON,11/28/08,25.69331,25.69331,2220860,26.560875,26.560875,19.57821 +Honeywell International Inc.,HON,12/1/08,24.654137,26.217663,6340773,26.436937,24.778074,18.264103 +Honeywell International Inc.,HON,12/2/08,24.51113,25.216623,6136236,25.426365,25.350096,18.685734 +Honeywell International Inc.,HON,12/3/08,23.996311,25.016417,7018055,25.512169,25.264292,18.622496 +Honeywell International Inc.,HON,12/4/08,23.834238,24.749474,5442381,25.321495,24.291855,17.905704 +Honeywell International Inc.,HON,12/5/08,23.309885,23.900974,6807224,25.407297,25.302427,18.6506 +Honeywell International Inc.,HON,12/8/08,25.226158,25.960253,9359750,26.52274,25.941185,19.121443 +Honeywell International Inc.,HON,12/9/08,25.454966,25.740976,10700573,26.93269,26.389269,19.451721 +Honeywell International Inc.,HON,12/10/08,26.713413,26.742016,10072485,28.391344,27.561913,20.316086 +Honeywell International Inc.,HON,12/11/08,27.047092,27.561913,9222972,28.296007,27.180565,20.034988 +Honeywell International Inc.,HON,12/12/08,25.788647,26.637144,12773851,27.895592,27.600048,20.3442 +Honeywell International Inc.,HON,12/15/08,28.667822,28.705956,15976806,30.374353,29.344713,21.6302 +Honeywell International Inc.,HON,12/16/08,29.392382,29.573523,11750953,31.623266,31.27052,23.049728 +Honeywell International Inc.,HON,12/17/08,30.507826,30.98451,7685058,31.718603,31.289589,23.06378 +Honeywell International Inc.,HON,12/18/08,30.6985,31.403992,10412647,31.78534,31.19425,22.993511 +Honeywell International Inc.,HON,12/19/08,30.974976,31.899744,10556033,32.414562,31.16565,22.972424 +Honeywell International Inc.,HON,12/22/08,29.754663,31.251453,6625238,31.251453,30.412489,22.417269 +Honeywell International Inc.,HON,12/23/08,29.544922,30.145544,6374548,30.54596,30.231348,22.283749 +Honeywell International Inc.,HON,12/24/08,30.03114,30.326685,1555221,30.517359,30.355286,22.375101 +Honeywell International Inc.,HON,12/26/08,29.907202,30.517359,2141982,30.746166,30.479223,22.466457 +Honeywell International Inc.,HON,12/29/08,29.220776,29.792797,4389274,29.792797,29.754663,21.932375 +Honeywell International Inc.,HON,12/30/08,29.897669,29.907202,4189666,31.108448,31.070312,22.90215 +Honeywell International Inc.,HON,12/31/08,31.070312,31.08938,5113337,31.747206,31.299122,23.070814 +Honeywell International Inc.,HON,1/2/09,31.003576,31.394459,5360776,33.22493,33.04379,24.356821 +Honeywell International Inc.,HON,1/5/09,32.414562,32.862648,7326540,33.062855,32.87218,24.230328 +Honeywell International Inc.,HON,1/6/09,33.196327,33.196327,7553944,34.702652,34.35944,25.326595 +Honeywell International Inc.,HON,1/7/09,32.58617,33.959023,5969983,33.959023,32.84358,24.209236 +Honeywell International Inc.,HON,1/8/09,32.22389,32.624306,4573253,32.986588,32.986588,24.314651 +Honeywell International Inc.,HON,1/9/09,32.04275,33.3298,5815583,33.3298,32.548035,23.9914 +Honeywell International Inc.,HON,1/12/09,31.842543,32.40503,4529933,32.548035,32.19529,23.731377 +Honeywell International Inc.,HON,1/13/09,31.31819,32.12855,5365181,32.395496,31.823475,23.457315 +Honeywell International Inc.,HON,1/14/09,30.21228,31.461193,6359234,31.594666,30.507826,22.487537 +Honeywell International Inc.,HON,1/15/09,29.792797,30.584093,7048054,31.289589,31.108448,22.930262 +Honeywell International Inc.,HON,1/16/09,30.7271,31.52793,7480625,31.651869,31.403992,23.148113 +Honeywell International Inc.,HON,1/20/09,30.021606,31.280054,7177595,31.899744,30.05974,22.157253 +Honeywell International Inc.,HON,1/21/09,29.726063,30.536427,5696217,31.032179,30.879639,22.761608 +Honeywell International Inc.,HON,1/22/09,29.8214,30.517359,6970749,30.841503,30.479223,22.466457 +Honeywell International Inc.,HON,1/23/09,29.535389,29.621191,5886700,31.032179,30.708033,22.635113 +Honeywell International Inc.,HON,1/26/09,30.450623,30.717566,9147450,31.78534,31.632801,23.316769 +Honeywell International Inc.,HON,1/27/09,31.585133,31.804407,6855264,32.5385,32.328762,23.82977 +Honeywell International Inc.,HON,1/28/09,32.719643,32.87218,7124625,33.59674,33.091457,24.391956 +Honeywell International Inc.,HON,1/29/09,31.003576,32.719643,9499255,32.99612,31.146582,22.958376 +Honeywell International Inc.,HON,1/30/09,30.812902,31.19425,8553661,32.64337,31.280054,23.05675 +Honeywell International Inc.,HON,2/2/09,29.888136,30.812902,7607124,30.955908,30.345753,22.368069 +Honeywell International Inc.,HON,2/3/09,29.573523,30.57456,8800995,30.584093,30.21228,22.269691 +Honeywell International Inc.,HON,2/4/09,30.250416,30.250416,7933230,31.756739,30.841503,22.733496 +Honeywell International Inc.,HON,2/5/09,29.764196,29.869066,7574503,31.365856,31.003576,22.852962 +Honeywell International Inc.,HON,2/6/09,31.108448,31.384926,7895050,32.080883,31.880676,23.499483 +Honeywell International Inc.,HON,2/9/09,31.375391,31.918812,4863906,32.109486,31.985548,23.576778 +Honeywell International Inc.,HON,2/10/09,30.259949,31.623266,7442864,32.12855,30.479223,22.466457 +Honeywell International Inc.,HON,2/11/09,30.221813,31.775806,5490211,31.976013,30.688965,22.621061 +Honeywell International Inc.,HON,2/12/09,29.363781,30.21228,7264130,30.431555,30.383886,22.396185 +Honeywell International Inc.,HON,2/13/09,30.326685,30.498291,8673027,31.985548,31.518396,23.232435 +Honeywell International Inc.,HON,2/17/09,29.687927,30.7271,7686107,30.898706,29.783264,21.953459 +Honeywell International Inc.,HON,2/18/09,28.639221,29.935802,7667017,29.935802,28.877563,21.494343 +Honeywell International Inc.,HON,2/19/09,28.734556,29.125439,8337061,29.478186,28.82036,21.451756 +Honeywell International Inc.,HON,2/20/09,27.056627,28.391344,10526558,28.391344,27.495176,20.465387 +Honeywell International Inc.,HON,2/23/09,26.370201,27.857458,12450996,27.971863,26.44647,19.684803 +Honeywell International Inc.,HON,2/24/09,26.246264,26.494139,11726932,27.800255,27.409374,20.401527 +Honeywell International Inc.,HON,2/25/09,26.770617,27.628649,8651734,27.628649,26.942223,20.0538 +Honeywell International Inc.,HON,2/26/09,26.169992,27.47611,6964666,27.47611,26.274864,19.557087 +Honeywell International Inc.,HON,2/27/09,25.531237,25.817247,9855255,26.484606,25.578903,19.039055 +Honeywell International Inc.,HON,3/2/09,23.624496,25.111753,9507646,25.226158,23.796103,17.712072 +Honeywell International Inc.,HON,3/3/09,23.462423,24.082113,8409960,24.339523,23.548227,17.527573 +Honeywell International Inc.,HON,3/4/09,23.748434,24.167917,8012738,24.606466,24.17745,17.995918 +Honeywell International Inc.,HON,3/5/09,22.585323,23.653097,7701945,23.7103,22.795065,16.966969 +Honeywell International Inc.,HON,3/6/09,21.984701,22.890402,11287124,23.500559,22.499521,16.746988 +Honeywell International Inc.,HON,3/9/09,22.022837,22.28978,6824426,22.995274,22.146774,16.484428 +Honeywell International Inc.,HON,3/10/09,22.623459,22.623459,11947414,24.263254,24.244186,18.045599 +Honeywell International Inc.,HON,3/11/09,24.053513,24.053513,11015141,25.750511,25.416832,18.918419 +Honeywell International Inc.,HON,3/12/09,24.825743,25.397764,8129377,26.093723,26.05559,19.393871 +Honeywell International Inc.,HON,3/13/09,24.882944,26.29393,6706843,26.29393,25.67424,19.110014 +Honeywell International Inc.,HON,3/16/09,25.750511,25.874449,5592270,26.618076,25.79818,19.202272 +Honeywell International Inc.,HON,3/17/09,25.4359,25.779112,4276936,26.274864,26.274864,19.557087 +Honeywell International Inc.,HON,3/18/09,25.550303,26.236729,8865293,27.06616,27.028027,20.117676 +Honeywell International Inc.,HON,3/19/09,26.59901,27.333103,5798696,27.342638,26.722948,19.8906 +Honeywell International Inc.,HON,3/20/09,25.474033,26.789684,9277200,26.913622,25.69331,19.12421 +Honeywell International Inc.,HON,3/23/09,26.141392,26.29393,5486435,27.590513,27.590513,20.536358 +Honeywell International Inc.,HON,3/24/09,27.171032,27.342638,6068266,28.038597,27.590513,20.536358 +Honeywell International Inc.,HON,3/25/09,26.980358,27.981396,8955289,28.753626,27.600048,20.54345 +Honeywell International Inc.,HON,3/26/09,27.743053,27.962328,6968337,29.001501,29.001501,21.586586 +Honeywell International Inc.,HON,3/27/09,27.771654,28.648754,6296509,28.829893,27.886059,20.756332 +Honeywell International Inc.,HON,3/30/09,26.217663,27.371239,7763412,27.371239,26.513206,19.73448 +Honeywell International Inc.,HON,3/31/09,26.217663,26.684813,7159868,27.14243,26.560875,19.76996 +Honeywell International Inc.,HON,4/1/09,26.16046,26.44647,7936901,27.1901,26.989891,20.089293 +Honeywell International Inc.,HON,4/2/09,27.666784,27.847923,10714209,29.77373,29.144506,21.693026 +Honeywell International Inc.,HON,4/3/09,28.419947,29.106373,6619364,29.535389,28.79176,21.43047 +Honeywell International Inc.,HON,4/6/09,27.466576,28.648754,8457686,28.79176,28.400879,21.139526 +Honeywell International Inc.,HON,4/7/09,27.542847,28.124401,7575342,28.601086,27.924192,20.784718 +Honeywell International Inc.,HON,4/8/09,27.781187,28.0958,4900723,28.400879,28.238806,21.018898 +Honeywell International Inc.,HON,4/9/09,28.648754,28.868029,6723206,29.659327,29.59259,22.026546 +Honeywell International Inc.,HON,4/13/09,28.114866,29.392382,6964771,29.392382,28.858496,21.480146 +Honeywell International Inc.,HON,4/14/09,28.343676,28.515282,4744645,29.23031,28.801292,21.437563 +Honeywell International Inc.,HON,4/15/09,28.696423,28.82036,8441952,29.66886,29.239843,21.763992 +Honeywell International Inc.,HON,4/16/09,29.125439,29.487719,5244241,30.250416,30.021606,22.345877 +Honeywell International Inc.,HON,4/17/09,29.726063,30.05974,8031094,30.507826,30.021606,22.345877 +Honeywell International Inc.,HON,4/20/09,28.362743,29.554455,6556639,29.859533,28.400879,21.139526 +Honeywell International Inc.,HON,4/21/09,27.933727,28.400879,6445769,29.23031,29.134974,21.685932 +Honeywell International Inc.,HON,4/22/09,28.782227,29.163574,9581280,30.965443,30.21228,22.487804 +Honeywell International Inc.,HON,4/23/09,29.8214,30.39342,8328145,31.041712,30.870106,22.977438 +Honeywell International Inc.,HON,4/24/09,28.982433,30.050207,17849637,30.507826,29.983473,22.317495 +Honeywell International Inc.,HON,4/27/09,28.772692,29.106373,12959823,29.764196,28.887096,21.501436 +Honeywell International Inc.,HON,4/28/09,27.971863,28.601086,8402303,28.601086,28.057665,20.884066 +Honeywell International Inc.,HON,4/29/09,28.601086,28.648754,7256997,29.878601,29.459118,21.927212 +Honeywell International Inc.,HON,4/30/09,29.478186,30.10741,8332551,30.526892,29.754663,22.14718 +Honeywell International Inc.,HON,5/1/09,29.430517,29.716528,5588075,30.402954,30.155079,22.445223 +Honeywell International Inc.,HON,5/4/09,29.77373,30.57456,11734380,30.765236,30.050207,22.367167 +Honeywell International Inc.,HON,5/5/09,30.021606,30.10741,7092108,30.603163,30.202747,22.480703 +Honeywell International Inc.,HON,5/6/09,30.746166,31.27052,12516133,32.004616,31.918812,23.758017 +Honeywell International Inc.,HON,5/7/09,31.232386,32.11902,10898817,32.347828,31.566065,23.495457 +Honeywell International Inc.,HON,5/8/09,31.728138,32.033215,9318842,33.28213,33.10099,24.637945 +Honeywell International Inc.,HON,5/11/09,31.81394,32.69104,7125883,32.87218,32.07135,23.87155 +Honeywell International Inc.,HON,5/12/09,31.079845,32.17622,6897116,32.309692,31.566065,23.495457 +Honeywell International Inc.,HON,5/13/09,29.525854,31.08938,8854699,31.16565,29.907202,22.260723 +Honeywell International Inc.,HON,5/14/09,29.859533,29.907202,4831390,30.717566,30.431555,22.651012 +Honeywell International Inc.,HON,5/15/09,30.21228,30.488756,5713105,30.98451,30.460155,22.672304 +Honeywell International Inc.,HON,5/18/09,30.593628,30.708033,6649468,31.489796,31.461193,23.641605 +Honeywell International Inc.,HON,5/19/09,31.041712,31.52793,6076972,31.86161,31.546997,23.706089 +Honeywell International Inc.,HON,5/20/09,31.42306,31.833008,5572970,32.185757,31.508863,23.67743 +Honeywell International Inc.,HON,5/21/09,29.964403,31.06078,6145676,31.06078,30.336218,22.796244 +Honeywell International Inc.,HON,5/22/09,30.259949,30.345753,4474236,31.08938,30.603163,22.996832 +Honeywell International Inc.,HON,5/26/09,30.269482,30.336218,5596885,31.508863,31.108448,23.376534 +Honeywell International Inc.,HON,5/27/09,30.488756,31.032179,5009076,31.470728,30.565027,22.968178 +Honeywell International Inc.,HON,5/28/09,29.85,30.565027,4311130,30.90824,30.6985,23.068478 +Honeywell International Inc.,HON,5/29/09,30.784302,30.965443,5627409,31.670937,31.613733,23.756235 +Honeywell International Inc.,HON,6/1/09,31.99508,32.080883,8038226,33.911354,33.701614,25.325188 +Honeywell International Inc.,HON,6/2/09,32.986588,33.66348,6768519,33.920887,33.549072,25.210554 +Honeywell International Inc.,HON,6/3/09,32.5099,33.31073,5179943,33.444202,33.05332,24.838022 +Honeywell International Inc.,HON,6/4/09,32.910316,33.05332,4543149,33.90182,33.82555,25.418312 +Honeywell International Inc.,HON,6/5/09,33.920887,34.75032,6609924,34.950527,34.05436,25.590254 +Honeywell International Inc.,HON,6/8/09,33.453735,34.05436,4940162,34.321304,34.00669,25.554436 +Honeywell International Inc.,HON,6/9/09,33.61581,34.102028,5125819,34.2927,34.05436,25.590254 +Honeywell International Inc.,HON,6/10/09,33.444202,34.28317,4842299,34.49291,33.939957,25.50428 +Honeywell International Inc.,HON,6/11/09,34.063892,34.08296,5747614,34.635914,34.121094,25.640406 +Honeywell International Inc.,HON,6/12/09,33.415604,33.939957,4638810,34.00669,33.758816,25.368155 +Honeywell International Inc.,HON,6/15/09,32.033215,33.453735,7701421,33.472805,32.338295,24.300709 +Honeywell International Inc.,HON,6/16/09,31.356323,32.471767,8557647,32.567104,31.613733,23.756235 +Honeywell International Inc.,HON,6/17/09,30.898706,31.52793,6833552,31.690002,31.251453,23.484 +Honeywell International Inc.,HON,6/18/09,30.746166,31.327723,6228750,31.642336,31.442127,23.627275 +Honeywell International Inc.,HON,6/19/09,31.232386,31.594666,7138260,31.81394,31.280054,23.50548 +Honeywell International Inc.,HON,6/22/09,30.05974,31.051245,5669155,31.051245,30.10741,22.624298 +Honeywell International Inc.,HON,6/23/09,29.497253,30.155079,7538945,30.174145,29.964403,22.516836 +Honeywell International Inc.,HON,6/24/09,29.373316,30.21228,8636630,30.612696,29.59259,22.237436 +Honeywell International Inc.,HON,6/25/09,29.449585,29.449585,7338603,30.6985,30.364819,22.81773 +Honeywell International Inc.,HON,6/26/09,30.193213,30.374353,4899150,30.83197,30.28855,22.760416 +Honeywell International Inc.,HON,6/29/09,30.088343,30.422022,5003621,30.812902,30.679432,23.05415 +Honeywell International Inc.,HON,6/30/09,29.754663,30.793837,4854886,30.793837,29.935802,22.495348 +Honeywell International Inc.,HON,7/1/09,29.916737,30.116943,5411857,30.641296,30.374353,22.824898 +Honeywell International Inc.,HON,7/2/09,29.144506,29.935802,4927785,30.136011,29.363781,22.065506 +Honeywell International Inc.,HON,7/6/09,28.515282,29.07777,4730799,29.173107,28.906164,21.72162 +Honeywell International Inc.,HON,7/7/09,27.847923,28.915697,7402481,28.9729,27.94326,20.998043 +Honeywell International Inc.,HON,7/8/09,27.80979,28.009996,9840046,28.400879,28.105333,21.119835 +Honeywell International Inc.,HON,7/9/09,27.962328,28.296007,7207174,28.439013,28.286474,21.255959 +Honeywell International Inc.,HON,7/10/09,27.933727,28.153002,6408533,28.677355,28.629686,21.513866 +Honeywell International Inc.,HON,7/13/09,28.543884,28.772692,6258014,29.392382,29.373316,22.07267 +Honeywell International Inc.,HON,7/14/09,29.277979,29.430517,5864463,29.77373,29.726063,22.337734 +Honeywell International Inc.,HON,7/15/09,29.945337,30.05974,6799882,30.98451,30.898706,23.218922 +Honeywell International Inc.,HON,7/16/09,30.774769,30.851038,3522873,31.461193,31.299122,23.51982 +Honeywell International Inc.,HON,7/17/09,30.65083,31.184717,5856911,31.403992,30.917774,23.233252 +Honeywell International Inc.,HON,7/20/09,31.013111,31.013111,4749470,31.871143,31.81394,23.90668 +Honeywell International Inc.,HON,7/21/09,31.299122,32.204823,7420837,32.366894,31.852076,23.935339 +Honeywell International Inc.,HON,7/22/09,31.690002,31.766273,3539761,32.157154,31.823475,23.913845 +Honeywell International Inc.,HON,7/23/09,31.52793,31.880676,6134977,32.74824,32.624306,24.515636 +Honeywell International Inc.,HON,7/24/09,31.613733,32.366894,6360598,32.4813,32.40503,24.350853 +Honeywell International Inc.,HON,7/27/09,31.651869,31.651869,8543802,32.729176,32.64337,24.529953 +Honeywell International Inc.,HON,7/28/09,32.04275,32.319225,5028271,32.75778,32.557568,24.465485 +Honeywell International Inc.,HON,7/29/09,32.080883,32.290627,5190642,32.595703,32.452698,24.386675 +Honeywell International Inc.,HON,7/30/09,32.66244,32.786377,4837264,33.234463,32.900784,24.723398 +Honeywell International Inc.,HON,7/31/09,32.66244,32.87218,5152672,33.243996,33.08192,24.859507 +Honeywell International Inc.,HON,8/3/09,32.97705,33.37747,6356927,33.692078,33.634876,25.275028 +Honeywell International Inc.,HON,8/4/09,33.36793,33.43467,4782406,34.00669,33.987625,25.5401 +Honeywell International Inc.,HON,8/5/09,33.387,33.939957,5788417,34.044827,33.64441,25.282196 +Honeywell International Inc.,HON,8/6/09,33.520473,33.84462,5657827,33.93042,33.711147,25.332346 +Honeywell International Inc.,HON,8/7/09,34.035294,34.197365,6281929,35.01726,34.683582,26.063087 +Honeywell International Inc.,HON,8/10/09,33.987625,34.59778,3517524,34.64545,34.28317,25.762194 +Honeywell International Inc.,HON,8/11/09,33.49187,34.121094,3797478,34.245033,33.76835,25.375324 +Honeywell International Inc.,HON,8/12/09,33.66348,33.66348,5700623,35.150734,34.788452,26.14189 +Honeywell International Inc.,HON,8/13/09,34.18783,34.998196,4228161,35.00773,34.50244,25.92696 +Honeywell International Inc.,HON,8/14/09,33.911354,34.56918,4830236,34.740784,34.197365,25.69771 +Honeywell International Inc.,HON,8/17/09,33.05332,33.61581,5393292,33.88275,33.291664,25.01713 +Honeywell International Inc.,HON,8/18/09,32.938915,33.129593,4364939,33.444202,33.387,25.30836 +Honeywell International Inc.,HON,8/19/09,32.89125,33.110523,4043238,33.530006,33.396534,25.315596 +Honeywell International Inc.,HON,8/20/09,33.301197,33.53954,3718285,33.816017,33.692078,25.53962 +Honeywell International Inc.,HON,8/21/09,33.84462,34.245033,6073616,34.77892,34.62638,26.247843 +Honeywell International Inc.,HON,8/24/09,34.62638,34.693115,8286084,35.665554,35.53208,26.934393 +Honeywell International Inc.,HON,8/25/09,35.39861,35.80856,5292701,36.208977,35.770424,27.115063 +Honeywell International Inc.,HON,8/26/09,35.160267,35.63695,4759854,35.770424,35.389076,26.825993 +Honeywell International Inc.,HON,8/27/09,35.341408,35.484413,7363986,36.008766,35.64649,27.021116 +Honeywell International Inc.,HON,8/28/09,35.179337,35.961098,3974744,36.075504,35.493946,26.905495 +Honeywell International Inc.,HON,8/31/09,34.712185,35.303272,4713178,35.303272,35.045864,26.565823 +Honeywell International Inc.,HON,9/1/09,34.13063,34.950527,6992042,35.560684,34.245033,25.958773 +Honeywell International Inc.,HON,9/2/09,33.93042,34.245033,5252947,34.41664,34.102028,25.850365 +Honeywell International Inc.,HON,9/3/09,33.90182,34.311768,7569468,34.635914,34.56918,26.204485 +Honeywell International Inc.,HON,9/4/09,34.483376,34.607315,6317173,35.503483,35.41768,26.84768 +Honeywell International Inc.,HON,9/8/09,35.570217,35.751358,6441469,36.19944,36.056435,27.331865 +Honeywell International Inc.,HON,9/9/09,35.932495,36.17084,6865648,36.828667,36.66659,27.79439 +Honeywell International Inc.,HON,9/10/09,36.35198,36.8954,5825653,37.581825,37.581825,28.488167 +Honeywell International Inc.,HON,9/11/09,36.742863,37.66763,7758691,37.66763,37.114677,28.134039 +Honeywell International Inc.,HON,9/14/09,36.704727,37.01934,8020395,38.13478,38.10618,28.885647 +Honeywell International Inc.,HON,9/15/09,37.810635,38.268253,5593634,38.325455,37.934574,28.755552 +Honeywell International Inc.,HON,9/16/09,37.534157,38.201515,6904039,38.325455,38.201515,28.957909 +Honeywell International Inc.,HON,9/17/09,37.8011,38.153847,8238988,38.659134,38.230118,28.979586 +Honeywell International Inc.,HON,9/18/09,38.05851,38.163383,6707053,38.563797,38.296852,29.030186 +Honeywell International Inc.,HON,9/21/09,37.314884,38.00131,5960963,38.068047,37.48649,28.415892 +Honeywell International Inc.,HON,9/22/09,37.48649,37.610428,4361583,38.02038,37.86784,28.704977 +Honeywell International Inc.,HON,9/23/09,37.343483,37.886906,4065475,38.07758,37.419754,28.3653 +Honeywell International Inc.,HON,9/24/09,36.66659,37.419754,5427486,37.705765,36.87633,27.953382 +Honeywell International Inc.,HON,9/25/09,35.789494,36.685658,7144764,36.723793,36.0469,27.324642 +Honeywell International Inc.,HON,9/28/09,35.465347,36.123173,8968820,36.180374,35.59882,26.984983 +Honeywell International Inc.,HON,9/29/09,35.455814,35.70369,7947076,35.9897,35.513016,26.919935 +Honeywell International Inc.,HON,9/30/09,34.50244,35.55115,11686969,35.64649,35.41768,26.84768 +Honeywell International Inc.,HON,10/1/09,34.664516,35.379543,6096692,35.484413,34.702652,26.305672 +Honeywell International Inc.,HON,10/2/09,33.76835,34.273636,7861799,34.559647,33.939957,25.727518 +Honeywell International Inc.,HON,10/5/09,33.920887,34.092495,8887320,34.826588,34.531044,26.175587 +Honeywell International Inc.,HON,10/6/09,34.73125,34.817055,6587792,35.484413,34.893326,26.450218 +Honeywell International Inc.,HON,10/7/09,34.531044,34.931458,4720101,35.103065,34.616848,26.240623 +Honeywell International Inc.,HON,10/8/09,34.712185,34.969593,4686745,35.312805,35.12213,26.623634 +Honeywell International Inc.,HON,10/9/09,34.921925,35.1126,3763913,35.503483,35.436745,26.862133 +Honeywell International Inc.,HON,10/12/09,35.41768,35.617886,4439202,35.751358,35.513016,26.919935 +Honeywell International Inc.,HON,10/13/09,35.055397,35.503483,5000894,35.503483,35.103065,26.609186 +Honeywell International Inc.,HON,10/14/09,35.255604,35.37001,7476115,35.68462,35.675087,27.0428 +Honeywell International Inc.,HON,10/15/09,35.47488,35.608353,6647999,36.03737,35.999233,27.2885 +Honeywell International Inc.,HON,10/16/09,35.465347,35.64649,5810129,36.228043,36.027836,27.310196 +Honeywell International Inc.,HON,10/19/09,35.980167,36.14224,5973130,36.933537,36.628456,27.765474 +Honeywell International Inc.,HON,10/20/09,35.86576,36.742863,6757401,36.752396,36.03737,27.317421 +Honeywell International Inc.,HON,10/21/09,35.12213,36.027836,6861663,36.11364,35.236538,26.710361 +Honeywell International Inc.,HON,10/22/09,35.1412,35.160267,10516908,37.18141,36.73333,27.844976 +Honeywell International Inc.,HON,10/23/09,36.32338,37.267216,7169728,37.35302,36.475918,27.64985 +Honeywell International Inc.,HON,10/26/09,35.799026,36.399647,5597200,37.114677,35.961098,27.259602 +Honeywell International Inc.,HON,10/27/09,35.675087,36.11364,7207803,36.25664,35.751358,27.100615 +Honeywell International Inc.,HON,10/28/09,34.79799,35.722755,6199695,35.846695,34.893326,26.450218 +Honeywell International Inc.,HON,10/29/09,34.83612,34.969593,5892154,35.560684,35.465347,26.883806 +Honeywell International Inc.,HON,10/30/09,34.092495,35.284206,7175707,35.455814,34.21643,25.93709 +Honeywell International Inc.,HON,11/2/09,33.939957,34.321304,5045158,34.740784,34.50244,26.153894 +Honeywell International Inc.,HON,11/3/09,33.939957,34.35944,4802335,34.44524,34.368973,26.052729 +Honeywell International Inc.,HON,11/4/09,34.51198,34.56918,5834254,35.274673,34.702652,26.305672 +Honeywell International Inc.,HON,11/5/09,34.864723,34.864723,5725902,35.846695,35.83716,27.16565 +Honeywell International Inc.,HON,11/6/09,35.560684,35.751358,3910236,36.104103,35.94203,27.245144 +Honeywell International Inc.,HON,11/9/09,35.980167,36.189907,3876671,36.723793,36.647526,27.779934 +Honeywell International Inc.,HON,11/10/09,36.38058,36.59032,3973800,37.00027,36.800064,27.895567 +Honeywell International Inc.,HON,11/11/09,36.676125,37.067005,3991946,37.257683,36.924004,27.989515 +Honeywell International Inc.,HON,11/12/09,36.628456,36.847733,4044497,37.28628,36.77146,27.873882 +Honeywell International Inc.,HON,11/13/09,36.637993,36.76193,5180573,37.467422,37.419754,28.3653 +Honeywell International Inc.,HON,11/16/09,37.467422,37.467422,6789393,38.36359,38.00131,28.806152 +Honeywell International Inc.,HON,11/17/09,37.56276,37.7439,4456090,37.991776,37.762966,28.625477 +Honeywell International Inc.,HON,11/18/09,37.238613,37.63903,4365359,37.72483,37.39115,28.56212 +Honeywell International Inc.,HON,11/19/09,36.180374,37.038406,7048159,37.067005,36.466385,27.8557 +Honeywell International Inc.,HON,11/20/09,35.961098,36.237576,6055784,36.55219,36.26618,27.702768 +Honeywell International Inc.,HON,11/23/09,36.514053,36.580788,4184946,36.914467,36.87633,28.168858 +Honeywell International Inc.,HON,11/24/09,36.38058,36.904934,3705698,37.028873,36.962135,28.234396 +Honeywell International Inc.,HON,11/25/09,36.704727,36.962135,3224982,37.295815,37.28628,28.482012 +Honeywell International Inc.,HON,11/27/09,36.0183,36.371048,2605810,37.04794,36.685658,28.023207 +Honeywell International Inc.,HON,11/30/09,36.30431,36.571255,4457453,36.828667,36.676125,28.015924 +Honeywell International Inc.,HON,12/1/09,36.94307,36.94307,4636502,37.66763,37.534157,28.671352 +Honeywell International Inc.,HON,12/2/09,37.524624,37.553226,6736842,38.068047,37.915504,28.962648 +Honeywell International Inc.,HON,12/3/09,37.69623,37.944107,5616815,38.230118,37.753433,28.83885 +Honeywell International Inc.,HON,12/4/09,37.810635,38.230118,6049700,38.735405,38.268253,29.232105 +Honeywell International Inc.,HON,12/7/09,38.28732,38.34452,6432343,39.050014,38.90701,29.720037 +Honeywell International Inc.,HON,12/8/09,38.13478,38.821205,4514094,38.821205,38.36359,29.304924 +Honeywell International Inc.,HON,12/9/09,37.991776,38.458927,5762509,38.63053,38.382656,29.319508 +Honeywell International Inc.,HON,12/10/09,38.392193,38.72587,4789014,39.011883,38.430325,29.355917 +Honeywell International Inc.,HON,12/11/09,38.621,38.69727,4779154,39.14535,38.96421,29.763731 +Honeywell International Inc.,HON,12/14/09,39.10722,39.14535,5551153,39.612503,39.383694,30.084166 +Honeywell International Inc.,HON,12/15/09,38.611465,38.973747,6417973,39.45043,39.326492,30.04048 +Honeywell International Inc.,HON,12/16/09,38.477993,39.097683,9723827,39.564835,38.48753,29.399614 +Honeywell International Inc.,HON,12/17/09,37.677162,37.982243,7910679,38.296852,37.69623,28.79516 +Honeywell International Inc.,HON,12/18/09,37.18141,37.7439,10461421,37.95364,37.324417,28.511127 +Honeywell International Inc.,HON,12/21/09,37.51509,37.629494,4992713,38.00131,37.72483,28.817 +Honeywell International Inc.,HON,12/22/09,37.66763,37.86784,4125473,38.02991,37.753433,28.83885 +Honeywell International Inc.,HON,12/23/09,37.553226,38.00131,3458575,38.115715,38.068047,29.07919 +Honeywell International Inc.,HON,12/24/09,37.95364,38.172916,993738,38.172916,38.02038,29.042753 +Honeywell International Inc.,HON,12/28/09,37.829704,38.07758,2361833,38.115715,37.95364,28.991781 +Honeywell International Inc.,HON,12/29/09,37.95364,38.02038,2659305,38.163383,38.02038,29.042753 +Honeywell International Inc.,HON,12/30/09,37.66763,37.79157,2569413,37.97271,37.95364,28.991781 +Honeywell International Inc.,HON,12/31/09,37.324417,37.858303,2923630,38.039444,37.372086,28.54755 +Honeywell International Inc.,HON,1/4/10,37.63903,37.762966,7750615,38.497063,38.46846,29.385038 +Honeywell International Inc.,HON,1/5/10,38.220585,38.28732,6796106,38.57333,38.54473,29.443316 +Honeywell International Inc.,HON,1/6/10,38.354057,38.554264,6209345,38.6496,38.54473,29.443316 +Honeywell International Inc.,HON,1/7/10,38.211052,38.554264,10266533,39.431362,39.288357,30.011335 +Honeywell International Inc.,HON,1/8/10,38.887943,39.011883,7158504,40.232193,40.155926,30.674055 +Honeywell International Inc.,HON,1/11/10,40.32753,40.337067,5366649,41.118828,40.66121,31.060026 +Honeywell International Inc.,HON,1/12/10,39.908047,40.413334,4730065,40.527737,40.203594,30.710466 +Honeywell International Inc.,HON,1/13/10,39.88898,40.194057,4298333,40.518204,40.3466,30.8197 +Honeywell International Inc.,HON,1/14/10,40.155926,40.27033,3598395,40.73748,40.58494,31.00177 +Honeywell International Inc.,HON,1/15/10,40.24173,40.55634,6009527,40.813747,40.642143,31.045456 +Honeywell International Inc.,HON,1/19/10,40.499138,40.727947,5475736,41.1951,40.851883,31.205677 +Honeywell International Inc.,HON,1/20/10,39.946182,40.58494,4842718,40.68028,40.38473,30.848833 +Honeywell International Inc.,HON,1/21/10,38.783073,40.38473,7782607,40.527737,38.83074,29.661776 +Honeywell International Inc.,HON,1/22/10,37.991776,38.678204,7262347,39.16442,38.02038,29.042753 +Honeywell International Inc.,HON,1/25/10,38.211052,38.41126,3230017,38.77354,38.34452,29.290369 +Honeywell International Inc.,HON,1/26/10,37.858303,38.18245,2911463,38.57333,38.10618,29.108301 +Honeywell International Inc.,HON,1/27/10,37.600895,38.277786,6189101,38.497063,38.382656,29.319508 +Honeywell International Inc.,HON,1/28/10,37.429287,38.640068,6192352,38.69727,37.963173,28.999058 +Honeywell International Inc.,HON,1/29/10,35.827625,36.704727,15968834,37.343483,36.8382,28.139732 +Honeywell International Inc.,HON,2/1/10,37.04794,37.10514,5390984,37.581825,37.534157,28.671352 +Honeywell International Inc.,HON,2/2/10,37.238613,37.59136,7391258,37.753433,37.677162,28.780602 +Honeywell International Inc.,HON,2/3/10,37.114677,37.524624,4576400,37.69623,37.38162,28.554832 +Honeywell International Inc.,HON,2/4/10,35.922962,37.33395,10142028,37.33395,35.97063,27.477018 +Honeywell International Inc.,HON,2/5/10,34.969593,35.97063,8936409,36.14224,35.722755,27.287668 +Honeywell International Inc.,HON,2/8/10,35.084,35.789494,6543213,35.789494,35.150734,26.850716 +Honeywell International Inc.,HON,2/9/10,35.513016,35.62742,7206964,36.456852,36.056435,27.542553 +Honeywell International Inc.,HON,2/10/10,35.62742,35.961098,4193547,36.228043,35.961098,27.469723 +Honeywell International Inc.,HON,2/11/10,35.55115,35.856228,4640803,36.56172,36.447315,27.841143 +Honeywell International Inc.,HON,2/12/10,35.589283,36.03737,5981416,36.228043,36.09457,27.57169 +Honeywell International Inc.,HON,2/16/10,36.30431,36.35198,6264098,37.15281,37.10514,28.343643 +Honeywell International Inc.,HON,2/17/10,36.933537,37.095608,4948868,37.39115,37.267216,28.690804 +Honeywell International Inc.,HON,2/18/10,37.162346,37.248146,5571292,38.087112,37.991776,29.24862 +Honeywell International Inc.,HON,2/19/10,37.69623,37.92504,6097426,38.582867,38.34452,29.520191 +Honeywell International Inc.,HON,2/22/10,38.13478,38.535194,4267495,38.611465,38.277786,29.468817 +Honeywell International Inc.,HON,2/23/10,37.934574,38.277786,5456646,38.582867,38.068047,29.307344 +Honeywell International Inc.,HON,2/24/10,38.18245,38.23965,5058584,38.945145,38.687737,29.784418 +Honeywell International Inc.,HON,2/25/10,37.648563,38.13478,5920475,38.354057,38.31592,29.498173 +Honeywell International Inc.,HON,2/26/10,38.048977,38.30639,4680452,38.54473,38.28732,29.476154 +Honeywell International Inc.,HON,3/1/10,38.373123,38.373123,4768665,38.93561,38.678204,29.777075 +Honeywell International Inc.,HON,3/2/10,38.640068,38.811672,4247461,39.078617,38.783073,29.857824 +Honeywell International Inc.,HON,3/3/10,38.80214,38.80214,5817262,39.259758,39.011883,30.033966 +Honeywell International Inc.,HON,3/4/10,38.849808,39.059547,3880237,39.297894,39.259758,30.224789 +Honeywell International Inc.,HON,3/5/10,39.307426,39.412296,5769851,39.96525,39.955715,30.760592 +Honeywell International Inc.,HON,3/8/10,39.517166,39.946182,3686713,40.031986,39.5553,30.452328 +Honeywell International Inc.,HON,3/9/10,39.47903,39.54577,5812227,40.518204,40.29893,31.024815 +Honeywell International Inc.,HON,3/10/10,40.136856,40.203594,5031942,40.518204,40.365665,31.076202 +Honeywell International Inc.,HON,3/11/10,40.003384,40.260796,3701293,40.63261,40.63261,31.281717 +Honeywell International Inc.,HON,3/12/10,40.48007,40.804214,5826282,41.118828,40.928154,31.509237 +Honeywell International Inc.,HON,3/15/10,40.61354,40.909084,5144175,41.02349,40.96629,31.538609 +Honeywell International Inc.,HON,3/16/10,40.66121,41.12836,6705585,41.166496,41.02349,31.58265 +Honeywell International Inc.,HON,3/17/10,40.651676,41.20463,5372209,41.347637,40.909084,31.494558 +Honeywell International Inc.,HON,3/18/10,40.79468,40.91862,5204593,41.500175,41.40484,31.876225 +Honeywell International Inc.,HON,3/19/10,41.56691,41.776653,10167201,42.224735,41.776653,32.16247 +Honeywell International Inc.,HON,3/22/10,41.385773,41.50971,5005929,41.938725,41.528774,31.971647 +Honeywell International Inc.,HON,3/23/10,41.557377,41.633648,5810024,42.26287,42.1294,32.434036 +Honeywell International Inc.,HON,3/24/10,41.99593,42.167534,8224303,42.9493,42.405876,32.646904 +Honeywell International Inc.,HON,3/25/10,42.23427,42.663284,6320634,43.16857,42.272404,32.54414 +Honeywell International Inc.,HON,3/26/10,42.281937,42.358208,4673529,42.892094,42.520283,32.73497 +Honeywell International Inc.,HON,3/29/10,42.663284,42.815826,4531087,43.025566,42.77769,32.933147 +Honeywell International Inc.,HON,3/30/10,42.47261,42.911163,5118372,43.16857,42.85396,32.991844 +Honeywell International Inc.,HON,3/31/10,42.996967,43.50225,9356078,43.645256,43.15904,33.22673 +Honeywell International Inc.,HON,4/1/10,42.634686,43.387848,7034208,43.711994,42.93023,33.050575 +Honeywell International Inc.,HON,4/5/10,42.977898,43.16857,4409937,43.511784,43.330647,33.358837 +Honeywell International Inc.,HON,4/6/10,43.23531,43.330647,4159353,43.616657,43.34018,33.366177 +Honeywell International Inc.,HON,4/7/10,42.977898,43.37831,5237948,43.62619,43.139973,33.212055 +Honeywell International Inc.,HON,4/8/10,42.911163,43.101837,4413084,43.483185,43.36878,33.3882 +Honeywell International Inc.,HON,4/9/10,43.254375,43.540386,3953766,43.83593,43.635723,33.59371 +Honeywell International Inc.,HON,4/12/10,43.654793,43.721527,3393962,44.01707,43.845463,33.75519 +Honeywell International Inc.,HON,4/13/10,43.39738,43.826397,3911390,43.921734,43.530853,33.51297 +Honeywell International Inc.,HON,4/14/10,43.635723,43.664326,4800237,44.207745,44.16961,34.004745 +Honeywell International Inc.,HON,4/15/10,43.950336,44.14101,3505147,44.360283,44.30308,34.1075 +Honeywell International Inc.,HON,4/16/10,43.206707,44.274483,8246750,44.341217,43.68339,33.630417 +Honeywell International Inc.,HON,4/19/10,43.073235,43.330647,5108198,43.721527,43.616657,33.579037 +Honeywell International Inc.,HON,4/20/10,43.588055,43.9122,4874605,44.264946,44.217278,34.04142 +Honeywell International Inc.,HON,4/21/10,43.98847,44.322147,4736359,44.550957,44.51282,34.26896 +Honeywell International Inc.,HON,4/22/10,43.73106,44.160076,7511778,45.246918,45.22785,34.81944 +Honeywell International Inc.,HON,4/23/10,44.522358,45.494793,8060044,45.551994,45.494793,35.024952 +Honeywell International Inc.,HON,4/26/10,45.551994,45.59013,5992745,46.171684,46.019146,35.42863 +Honeywell International Inc.,HON,4/27/10,44.646294,45.98101,7422935,45.98101,44.751163,34.45245 +Honeywell International Inc.,HON,4/28/10,44.341217,45.056244,5181412,45.170647,44.856037,34.533188 +Honeywell International Inc.,HON,4/29/10,45.13251,45.265984,5988234,46.28609,46.25749,35.61211 +Honeywell International Inc.,HON,4/30/10,45.25645,46.219357,5735342,46.36236,45.25645,34.841457 +Honeywell International Inc.,HON,5/3/10,45.523396,45.580597,4266132,46.26702,46.247955,35.604782 +Honeywell International Inc.,HON,5/4/10,44.312614,45.628265,7638696,45.723602,44.674896,34.393723 +Honeywell International Inc.,HON,5/5/10,43.282974,43.874065,6090503,44.150543,43.740593,33.674446 +Honeywell International Inc.,HON,5/6/10,38.115715,43.37831,10313000,44.06474,42.23427,32.514782 +Honeywell International Inc.,HON,5/7/10,40.86142,41.652714,9093011,42.53935,41.490643,31.942284 +Honeywell International Inc.,HON,5/10/10,43.23531,43.559456,6557059,44.24588,43.921734,33.8139 +Honeywell International Inc.,HON,5/11/10,43.44505,43.511784,4776217,44.436554,43.711994,33.652428 +Honeywell International Inc.,HON,5/12/10,43.9122,44.01707,4299802,44.80837,44.68443,34.40108 +Honeywell International Inc.,HON,5/13/10,43.978935,44.646294,2956147,44.751163,44.036137,33.90198 +Honeywell International Inc.,HON,5/14/10,42.64422,43.654793,8956129,43.759663,43.359245,33.380863 +Honeywell International Inc.,HON,5/17/10,42.558414,43.39738,7189238,43.67386,43.32111,33.351498 +Honeywell International Inc.,HON,5/18/10,42.453545,43.37831,7800753,43.950336,42.634686,33.043392 +Honeywell International Inc.,HON,5/19/10,41.2809,42.20567,7861170,42.501213,41.81479,32.407925 +Honeywell International Inc.,HON,5/20/10,39.564835,40.499138,9928679,40.89002,39.841312,30.878414 +Honeywell International Inc.,HON,5/21/10,38.868877,38.992813,11651621,40.565872,40.108257,31.085312 +Honeywell International Inc.,HON,5/24/10,39.793644,40.184525,6737157,40.68028,39.88898,30.915358 +Honeywell International Inc.,HON,5/25/10,38.230118,38.687737,8108189,39.879448,39.841312,30.878414 +Honeywell International Inc.,HON,5/26/10,39.984318,40.184525,8937773,40.985355,40.146393,31.114868 +Honeywell International Inc.,HON,5/27/10,40.66121,41.14743,6046134,41.471573,41.395306,32.08282 +Honeywell International Inc.,HON,5/28/10,40.432404,41.338104,4776217,41.500175,40.775616,31.602531 +Honeywell International Inc.,HON,6/1/10,39.879448,40.27033,5353748,44.388885,39.946182,30.959702 +Honeywell International Inc.,HON,6/2/10,39.99385,40.24173,5293121,40.956757,40.928154,31.720755 +Honeywell International Inc.,HON,6/3/10,40.851883,40.99489,3634582,41.40484,41.242767,31.964598 +Honeywell International Inc.,HON,6/4/10,38.973747,40.089188,5834359,40.422867,39.154884,30.346415 +Honeywell International Inc.,HON,6/7/10,38.115715,39.21209,5526294,39.278824,38.13478,29.555798 +Honeywell International Inc.,HON,6/8/10,37.476955,38.10618,8476671,38.611465,38.54473,29.873518 +Honeywell International Inc.,HON,6/9/10,38.07758,38.72587,10798122,39.4981,38.144314,29.563189 +Honeywell International Inc.,HON,6/10/10,38.735405,38.887943,7619081,39.536236,39.336025,30.486803 +Honeywell International Inc.,HON,6/11/10,38.582867,38.849808,6964771,39.45043,39.39323,30.531136 +Honeywell International Inc.,HON,6/14/10,39.42183,39.42183,6371087,40.22266,39.593437,30.686302 +Honeywell International Inc.,HON,6/15/10,39.850845,40.003384,5662128,41.042557,41.033024,31.80204 +Honeywell International Inc.,HON,6/16/10,40.527737,40.594475,5477834,40.99489,40.756546,31.587755 +Honeywell International Inc.,HON,6/17/10,40.09872,40.870953,6833027,40.909084,40.66121,31.51386 +Honeywell International Inc.,HON,6/18/10,40.518204,40.775616,9066684,40.956757,40.91862,31.713375 +Honeywell International Inc.,HON,6/21/10,40.66121,41.395306,5572131,41.728985,40.928154,31.720755 +Honeywell International Inc.,HON,6/22/10,40.155926,41.09976,4986314,41.261833,40.232193,31.181366 +Honeywell International Inc.,HON,6/23/10,39.564835,40.203594,5280953,40.356133,39.88898,30.915358 +Honeywell International Inc.,HON,6/24/10,38.992813,39.669704,5436717,39.83178,39.08815,30.294697 +Honeywell International Inc.,HON,6/25/10,39.03095,39.202557,6577617,39.88898,39.66017,30.738045 +Honeywell International Inc.,HON,6/28/10,39.19302,39.869915,3165509,39.917583,39.278824,30.442463 +Honeywell International Inc.,HON,6/29/10,37.248146,38.5924,7947391,38.6496,37.49602,29.06073 +Honeywell International Inc.,HON,6/30/10,36.742863,36.79053,8611981,38.048977,37.210014,28.839066 +Honeywell International Inc.,HON,7/1/10,36.123173,37.17188,8430729,37.17188,36.752396,28.484398 +Honeywell International Inc.,HON,7/2/10,36.399647,36.79053,5350391,37.210014,36.73333,28.46962 +Honeywell International Inc.,HON,7/6/10,36.580788,37.314884,5762613,37.51509,36.904934,28.602636 +Honeywell International Inc.,HON,7/7/10,36.904934,36.933537,6228225,38.31592,38.31592,29.69619 +Honeywell International Inc.,HON,7/8/10,38.28732,38.77354,4133549,38.945145,38.83074,30.095192 +Honeywell International Inc.,HON,7/9/10,38.706802,38.93561,5242878,39.42183,39.34556,30.494198 +Honeywell International Inc.,HON,7/12/10,38.77354,39.21209,3117889,39.4409,38.916546,30.161701 +Honeywell International Inc.,HON,7/13/10,39.383694,39.488567,4923275,40.136856,39.898514,30.922764 +Honeywell International Inc.,HON,7/14/10,39.459965,39.70784,3697937,40.07012,39.745975,30.804525 +Honeywell International Inc.,HON,7/15/10,38.821205,39.803177,5477100,40.09872,39.841312,30.878414 +Honeywell International Inc.,HON,7/16/10,38.211052,39.4981,5786738,39.612503,38.31592,29.69619 +Honeywell International Inc.,HON,7/19/10,38.163383,38.54473,4169317,38.659134,38.46846,29.814411 +Honeywell International Inc.,HON,7/20/10,37.753433,37.89644,4608496,39.34556,39.278824,30.442463 +Honeywell International Inc.,HON,7/21/10,38.954678,39.5267,5132637,39.974785,39.21209,30.390749 +Honeywell International Inc.,HON,7/22/10,39.66017,39.698307,6092916,40.78515,40.670746,31.521269 +Honeywell International Inc.,HON,7/23/10,40.518204,41.29997,8547263,41.82432,41.471573,32.141933 +Honeywell International Inc.,HON,7/26/10,41.338104,41.423904,5716881,42.167534,41.843388,32.430103 +Honeywell International Inc.,HON,7/27/10,41.338104,42.177067,6665726,42.23427,41.40484,32.090206 +Honeywell International Inc.,HON,7/28/10,40.99489,41.471573,4340080,41.471573,41.223698,31.949812 +Honeywell International Inc.,HON,7/29/10,40.27033,41.423904,7362098,41.58598,40.727947,31.565584 +Honeywell International Inc.,HON,7/30/10,39.86038,40.546806,4654544,41.042557,40.86142,31.669048 +Honeywell International Inc.,HON,8/2/10,41.3095,41.62411,4742442,41.87199,41.69085,32.311874 +Honeywell International Inc.,HON,8/3/10,41.013958,41.547844,5294799,41.56691,41.12836,31.875929 +Honeywell International Inc.,HON,8/4/10,41.23323,41.347637,5008132,42.1008,41.92919,32.4966 +Honeywell International Inc.,HON,8/5/10,41.576447,41.62411,3324524,42.110332,42.062664,32.60004 +Honeywell International Inc.,HON,8/6/10,41.042557,41.471573,3429940,41.99593,41.728985,32.34143 +Honeywell International Inc.,HON,8/9/10,41.62411,42.014996,2208587,42.043594,41.843388,32.430103 +Honeywell International Inc.,HON,8/10/10,40.96629,41.50971,3577941,41.652714,41.395306,32.08282 +Honeywell International Inc.,HON,8/11/10,39.622036,40.58494,5761774,40.708878,39.86038,30.893208 +Honeywell International Inc.,HON,8/12/10,39.14535,39.231155,3605527,39.593437,39.364628,30.508984 +Honeywell International Inc.,HON,8/13/10,39.154884,39.202557,3394591,39.574368,39.39323,30.531136 +Honeywell International Inc.,HON,8/16/10,38.621,39.116753,3069534,39.4409,39.259758,30.427683 +Honeywell International Inc.,HON,8/17/10,39.70784,39.927116,6340878,41.013958,40.413334,31.321754 +Honeywell International Inc.,HON,8/18/10,39.78411,40.29893,4239385,40.413334,40.194057,31.37609 +Honeywell International Inc.,HON,8/19/10,38.57333,39.93665,6355563,39.93665,38.868877,30.341623 +Honeywell International Inc.,HON,8/20/10,38.18245,38.477993,4697759,38.849808,38.744938,30.244875 +Honeywell International Inc.,HON,8/23/10,38.268253,38.868877,3308686,39.13582,38.28732,29.887661 +Honeywell International Inc.,HON,8/24/10,36.914467,37.839237,7071550,37.858303,37.505558,29.277407 +Honeywell International Inc.,HON,8/25/10,36.30431,37.12421,8038121,37.27675,37.009804,28.890398 +Honeywell International Inc.,HON,8/26/10,36.77146,37.372086,4803069,37.524624,36.8954,28.801102 +Honeywell International Inc.,HON,8/27/10,36.599857,37.238613,4334835,37.839237,37.8011,29.508114 +Honeywell International Inc.,HON,8/30/10,37.01934,37.581825,3078030,37.89644,37.04794,28.920174 +Honeywell International Inc.,HON,8/31/10,36.50452,36.933537,7061480,37.45789,37.238613,29.069021 +Honeywell International Inc.,HON,9/1/10,37.610428,37.7439,7002217,39.19302,38.973747,30.423498 +Honeywell International Inc.,HON,9/2/10,39.050014,39.050014,6942639,40.051052,40.051052,31.264456 +Honeywell International Inc.,HON,9/3/10,40.38473,40.38473,5952886,41.23323,40.823284,31.867266 +Honeywell International Inc.,HON,9/7/10,39.88898,40.499138,4823733,40.68981,39.974785,31.204927 +Honeywell International Inc.,HON,9/8/10,39.946182,39.946182,4006421,40.537273,40.22266,31.398397 +Honeywell International Inc.,HON,9/9/10,39.86038,40.78515,4278928,40.91862,40.01292,31.23469 +Honeywell International Inc.,HON,9/10/10,39.974785,40.194057,4757547,40.89002,40.813747,31.859829 +Honeywell International Inc.,HON,9/13/10,41.080692,41.290436,4412245,41.557377,41.2809,32.22449 +Honeywell International Inc.,HON,9/14/10,41.042557,41.261833,5146693,41.74805,41.50971,32.4031 +Honeywell International Inc.,HON,9/15/10,41.137894,41.338104,5158441,41.595512,41.53831,32.425423 +Honeywell International Inc.,HON,9/16/10,41.290436,41.319035,4586050,41.81479,41.69085,32.54449 +Honeywell International Inc.,HON,9/17/10,41.50971,41.843388,6490558,42.02453,41.776653,32.611473 +Honeywell International Inc.,HON,9/20/10,41.64318,41.986393,4859396,42.33914,42.243805,32.97616 +Honeywell International Inc.,HON,9/21/10,41.843388,42.281937,5113967,42.43448,42.243805,32.97616 +Honeywell International Inc.,HON,9/22/10,41.35717,42.072197,4629894,42.253338,41.64318,32.50729 +Honeywell International Inc.,HON,9/23/10,41.080692,41.547844,5192111,41.910126,41.214165,32.172394 +Honeywell International Inc.,HON,9/24/10,41.662247,41.662247,4252286,42.41541,42.38681,33.08779 +Honeywell International Inc.,HON,9/27/10,41.662247,42.43448,4258999,42.43448,41.79572,32.626354 +Honeywell International Inc.,HON,9/28/10,41.185562,41.900593,4814712,42.253338,42.1294,32.886837 +Honeywell International Inc.,HON,9/29/10,41.700382,41.85292,4328122,42.224735,41.986393,32.77521 +Honeywell International Inc.,HON,9/30/10,41.662247,42.281937,5700413,42.796757,41.891056,32.70079 +Honeywell International Inc.,HON,10/1/10,41.967327,42.158,5094772,42.625153,42.091267,32.85707 +Honeywell International Inc.,HON,10/4/10,41.385773,42.091267,4210854,42.463078,41.576447,32.4552 +Honeywell International Inc.,HON,10/5/10,41.938725,41.99593,6727192,43.120903,42.911163,33.497086 +Honeywell International Inc.,HON,10/6/10,42.90163,42.911163,5832576,43.711994,43.588055,34.02549 +Honeywell International Inc.,HON,10/7/10,42.95883,43.721527,4513465,43.721527,43.359245,33.846878 +Honeywell International Inc.,HON,10/8/10,43.0637,43.44505,3769682,43.750126,43.616657,34.04781 +Honeywell International Inc.,HON,10/11/10,43.29251,43.540386,3322007,43.711994,43.483185,33.943634 +Honeywell International Inc.,HON,10/12/10,42.663284,43.282974,3773039,43.540386,43.425983,33.898968 +Honeywell International Inc.,HON,10/13/10,43.588055,43.73106,4993866,44.50329,44.24588,34.539 +Honeywell International Inc.,HON,10/14/10,43.597588,44.217278,4179072,44.236347,44.01707,34.360374 +Honeywell International Inc.,HON,10/15/10,43.78826,44.388885,4997957,44.522358,44.322147,34.598526 +Honeywell International Inc.,HON,10/18/10,44.14101,44.341217,4576819,44.827435,44.80837,34.97808 +Honeywell International Inc.,HON,10/19/10,43.588055,44.14101,7788166,44.646294,44.007538,34.352947 +Honeywell International Inc.,HON,10/20/10,44.102875,44.179146,9711030,45.084846,44.24588,34.539 +Honeywell International Inc.,HON,10/21/10,44.217278,44.53189,6243854,45.056244,44.493755,34.73248 +Honeywell International Inc.,HON,10/22/10,43.23531,44.465157,7467619,45.142048,45.056244,35.171585 +Honeywell International Inc.,HON,10/25/10,45.22785,45.523396,5165154,46.028683,45.313652,35.372517 +Honeywell International Inc.,HON,10/26/10,44.7035,45.208782,4176450,45.246918,45.07531,35.186462 +Honeywell International Inc.,HON,10/27/10,44.102875,44.465157,4251762,44.951374,44.894173,35.045055 +Honeywell International Inc.,HON,10/28/10,44.45562,45.25645,3418821,45.551994,44.903706,35.052494 +Honeywell International Inc.,HON,10/29/10,44.436554,44.693962,3248478,45.008575,44.91324,35.059937 +Honeywell International Inc.,HON,11/1/10,44.388885,44.74163,4612272,45.161114,44.617695,34.829235 +Honeywell International Inc.,HON,11/2/10,44.74163,44.875103,3068800,45.189716,45.037174,35.156693 +Honeywell International Inc.,HON,11/3/10,44.560493,45.180183,3413577,45.38039,45.22785,35.305534 +Honeywell International Inc.,HON,11/4/10,45.618732,45.733135,8471951,46.734173,46.72464,36.473957 +Honeywell International Inc.,HON,11/5/10,46.476765,46.715107,8128223,47.039253,46.98205,36.6749 +Honeywell International Inc.,HON,11/8/10,46.476765,46.686504,5989178,47.07739,46.819977,36.548378 +Honeywell International Inc.,HON,11/9/10,46.476765,47.02972,6785197,47.02972,46.734173,36.481388 +Honeywell International Inc.,HON,11/10/10,46.219357,46.696037,4777056,46.696037,46.553036,36.339996 +Honeywell International Inc.,HON,11/11/10,45.6664,46.22889,4558254,46.43863,46.05728,35.952995 +Honeywell International Inc.,HON,11/12/10,44.999043,45.799873,5225046,45.95241,45.30412,35.36509 +Honeywell International Inc.,HON,11/15/10,45.30412,45.42806,3350642,45.828472,45.370857,35.417164 +Honeywell International Inc.,HON,11/16/10,45.71407,45.71407,14557524,47.19179,46.18122,36.049755 +Honeywell International Inc.,HON,11/17/10,45.92381,46.238422,9349365,46.82951,46.5435,36.56124 +Honeywell International Inc.,HON,11/18/10,47.01065,47.13459,4968692,47.639874,47.4206,37.25024 +Honeywell International Inc.,HON,11/19/10,46.839046,47.325264,4916457,47.46827,47.458736,37.280193 +Honeywell International Inc.,HON,11/22/10,46.74371,47.08692,4600839,47.716145,47.334797,37.182835 +Honeywell International Inc.,HON,11/23/10,46.791374,46.90578,4972469,47.59221,47.28713,37.145386 +Honeywell International Inc.,HON,11/24/10,47.411064,47.506405,5320602,48.08796,48.059357,37.751995 +Honeywell International Inc.,HON,11/26/10,47.23946,47.46827,1660007,47.944954,47.792416,37.54231 +Honeywell International Inc.,HON,11/29/10,46.896248,47.458736,4008834,47.716145,47.60174,37.392525 +Honeywell International Inc.,HON,11/30/10,46.810444,47.306194,4333682,47.70661,47.392,37.227764 +Honeywell International Inc.,HON,12/1/10,48.059357,48.059357,5347769,48.84112,48.507442,38.10398 +Honeywell International Inc.,HON,12/2/10,48.240498,48.469307,5493253,49.088997,48.802986,38.336143 +Honeywell International Inc.,HON,12/3/10,48.402573,48.70765,3898803,49.136665,49.05086,38.53085 +Honeywell International Inc.,HON,12/6/10,48.574177,48.88879,3261694,49.012726,48.78392,38.321167 +Honeywell International Inc.,HON,12/7/10,48.907856,49.22247,4650033,49.50848,49.031796,38.515884 +Honeywell International Inc.,HON,12/8/10,48.745785,49.031796,3911705,49.40361,48.97459,38.47094 +Honeywell International Inc.,HON,12/9/10,48.860188,49.25107,3096910,49.35594,48.94599,38.44847 +Honeywell International Inc.,HON,12/10/10,48.97459,49.108063,5609053,49.851692,49.55615,38.927773 +Honeywell International Inc.,HON,12/13/10,49.470345,49.79449,3607625,49.956562,49.575214,38.94274 +Honeywell International Inc.,HON,12/14/10,49.575214,49.832626,5273506,50.347446,50.0805,39.339672 +Honeywell International Inc.,HON,12/15/10,48.955524,49.55615,9697289,50.099567,49.136665,38.598263 +Honeywell International Inc.,HON,12/16/10,49.136665,49.136665,6977882,50.929,50.919464,39.998695 +Honeywell International Inc.,HON,12/17/10,49.94703,50.51905,8138607,50.85273,50.51905,39.684147 +Honeywell International Inc.,HON,12/20/10,50.366512,50.74786,3592521,50.80506,50.442783,39.624252 +Honeywell International Inc.,HON,12/21/10,50.509518,50.776463,3144741,51.13874,51.03387,40.088566 +Honeywell International Inc.,HON,12/22/10,50.738327,50.9576,2862793,51.234077,51.21501,40.230854 +Honeywell International Inc.,HON,12/23/10,50.67159,51.03387,1926011,51.13874,50.938534,40.01367 +Honeywell International Inc.,HON,12/27/10,50.442783,50.56672,1655182,50.995735,50.9004,39.983707 +Honeywell International Inc.,HON,12/28/10,50.58579,51.119675,1617002,51.119675,51.014805,40.073578 +Honeywell International Inc.,HON,12/29/10,50.74786,51.15781,1502251,51.20548,50.814594,39.916313 +Honeywell International Inc.,HON,12/30/10,50.35698,50.719257,2257572,50.814594,50.49045,39.661686 +Honeywell International Inc.,HON,12/31/10,50.261642,50.471382,1706369,50.881332,50.681126,39.811478 +Honeywell International Inc.,HON,1/3/11,50.9576,50.995735,3985024,51.88237,51.682163,40.59781 +Honeywell International Inc.,HON,1/4/11,50.509518,51.72983,5234382,51.748898,50.986202,40.051105 +Honeywell International Inc.,HON,1/5/11,50.662056,50.709724,4625699,52.101646,51.8347,40.717636 +Honeywell International Inc.,HON,1/6/11,51.20548,52.00631,3481651,52.015842,51.82517,40.710148 +Honeywell International Inc.,HON,1/7/11,51.300816,52.04444,3004921,52.130245,51.767963,40.66522 +Honeywell International Inc.,HON,1/10/11,50.90993,51.8061,3593150,51.8061,51.386616,40.36565 +Honeywell International Inc.,HON,1/11/11,51.195942,51.65356,2757378,51.82517,51.481953,40.44054 +Honeywell International Inc.,HON,1/12/11,51.634495,51.93004,3843735,52.24465,52.16838,40.979748 +Honeywell International Inc.,HON,1/13/11,51.872837,52.053974,3121035,52.282784,52.04444,40.88239 +Honeywell International Inc.,HON,1/14/11,51.8347,51.93957,3745767,52.463924,52.45439,41.204422 +Honeywell International Inc.,HON,1/18/11,52.03491,52.463924,3445988,52.673664,52.206516,41.00971 +Honeywell International Inc.,HON,1/19/11,51.54869,52.27325,3951249,52.368587,51.8061,40.695164 +Honeywell International Inc.,HON,1/20/11,51.44382,51.710762,7801487,53.236153,52.03491,40.874912 +Honeywell International Inc.,HON,1/21/11,51.891903,52.530663,4798979,52.626,51.949104,40.807503 +Honeywell International Inc.,HON,1/24/11,51.93004,52.03491,3410430,53.035946,52.78807,41.46654 +Honeywell International Inc.,HON,1/25/11,52.13978,52.645065,2538680,52.86434,52.797604,41.474026 +Honeywell International Inc.,HON,1/26/11,52.578327,52.978745,5496190,53.4745,53.16942,41.766094 +Honeywell International Inc.,HON,1/27/11,52.778538,53.35056,4001911,53.417294,53.312424,41.878433 +Honeywell International Inc.,HON,1/28/11,52.04444,53.093147,9719946,54.332527,52.740402,41.429085 +Honeywell International Inc.,HON,1/31/11,52.19698,52.6832,5846946,53.398228,53.398228,41.945847 +Honeywell International Inc.,HON,2/1/11,53.4745,53.69377,3939920,54.342064,54.284863,42.642315 +Honeywell International Inc.,HON,2/2/11,53.92258,53.92258,4631153,55.13336,54.732944,42.9943 +Honeywell International Inc.,HON,2/3/11,54.370663,54.504135,4252496,55.009422,54.504135,42.814552 +Honeywell International Inc.,HON,2/4/11,53.884445,54.532738,2902337,54.628075,54.456467,42.77712 +Honeywell International Inc.,HON,2/7/11,54.31346,54.599472,3067121,54.742477,54.466,42.784603 +Honeywell International Inc.,HON,2/8/11,54.466,54.58994,3313511,54.79968,54.71388,42.979313 +Honeywell International Inc.,HON,2/9/11,54.284863,54.466,3127014,54.85688,54.66621,42.941875 +Honeywell International Inc.,HON,2/10/11,54.4088,54.54227,3623883,54.942684,54.790146,43.039227 +Honeywell International Inc.,HON,2/11/11,54.41833,54.64714,2425293,55.362167,55.276363,43.42116 +Honeywell International Inc.,HON,2/14/11,54.532738,55.02849,3020340,55.32403,54.914085,43.13658 +Honeywell International Inc.,HON,2/15/11,54.284863,54.675743,2018525,54.77108,54.69481,42.96433 +Honeywell International Inc.,HON,2/16/11,54.13232,54.48507,2886918,54.904552,54.532738,43.08712 +Honeywell International Inc.,HON,2/17/11,54.227657,54.446934,2979957,54.847347,54.685276,43.20765 +Honeywell International Inc.,HON,2/18/11,54.685276,54.761543,3835659,55.3145,55.2859,43.6822 +Honeywell International Inc.,HON,2/22/11,53.341026,54.494602,3852231,54.790146,53.607967,42.35644 +Honeywell International Inc.,HON,2/23/11,52.359055,53.703304,5305917,54.332527,53.04548,41.91201 +Honeywell International Inc.,HON,2/24/11,52.492527,52.568794,4622552,53.97025,53.84631,42.54477 +Honeywell International Inc.,HON,2/25/11,53.960716,54.017918,3696258,54.809216,54.609005,43.147377 +Honeywell International Inc.,HON,2/28/11,54.351597,54.399265,5001523,55.3717,55.20963,43.62193 +Honeywell International Inc.,HON,3/1/11,53.770042,55.381237,4691885,55.476574,53.81771,42.522163 +Honeywell International Inc.,HON,3/2/11,52.492527,53.95118,6981973,54.07512,52.95968,41.844215 +Honeywell International Inc.,HON,3/3/11,53.598434,53.598434,3955444,54.847347,54.61854,43.154907 +Honeywell International Inc.,HON,3/4/11,53.217087,54.609005,4107431,54.675743,53.874912,42.56737 +Honeywell International Inc.,HON,3/7/11,53.12175,54.141853,4380673,54.790146,53.569836,42.326305 +Honeywell International Inc.,HON,3/8/11,53.159885,53.646103,4077957,54.895016,54.628075,43.16245 +Honeywell International Inc.,HON,3/9/11,53.655636,54.31346,5081241,54.761543,54.065586,42.71802 +Honeywell International Inc.,HON,3/10/11,52.845272,53.903515,5465981,53.903515,53.188484,42.025 +Honeywell International Inc.,HON,3/11/11,52.883408,53.159885,3381480,53.855843,53.646103,42.386593 +Honeywell International Inc.,HON,3/14/11,52.55926,53.12175,4498046,53.63657,53.398228,42.190727 +Honeywell International Inc.,HON,3/15/11,51.663094,51.910973,5028795,53.35056,52.95014,41.836674 +Honeywell International Inc.,HON,3/16/11,51.234077,52.778538,5793556,52.921543,51.796566,40.92523 +Honeywell International Inc.,HON,3/17/11,52.263718,52.521126,3801254,53.112217,52.635532,41.588104 +Honeywell International Inc.,HON,3/18/11,52.96921,53.236153,5559230,53.884445,53.255222,42.077732 +Honeywell International Inc.,HON,3/21/11,53.99885,54.09419,3588955,54.790146,54.3802,42.96658 +Honeywell International Inc.,HON,3/22/11,53.874912,54.427868,3538082,54.58994,53.903515,42.58995 +Honeywell International Inc.,HON,3/23/11,53.674706,53.750973,2729057,54.599472,54.4374,43.011784 +Honeywell International Inc.,HON,3/24/11,54.246727,54.72341,2597629,55.038025,55.038025,43.486355 +Honeywell International Inc.,HON,3/25/11,54.70434,55.02849,3256135,55.200096,54.71388,43.230247 +Honeywell International Inc.,HON,3/28/11,55.381237,55.657715,6216582,56.325073,55.60051,43.930794 +Honeywell International Inc.,HON,3/29/11,55.10476,55.61958,5416368,56.849426,56.820824,44.89497 +Honeywell International Inc.,HON,3/30/11,56.63015,57.07823,3724579,57.08777,56.81129,44.887447 +Honeywell International Inc.,HON,3/31/11,56.78269,56.830357,3372774,57.154503,56.925694,44.977825 +Honeywell International Inc.,HON,4/1/11,56.325073,57.164036,4952854,57.221237,56.496677,44.63887 +Honeywell International Inc.,HON,4/4/11,56.325073,56.67782,4933134,57.02103,56.46808,44.61626 +Honeywell International Inc.,HON,4/5/11,56.258335,56.334606,2768182,56.715954,56.29647,44.480667 +Honeywell International Inc.,HON,4/6/11,55.85792,56.52528,3682098,56.715954,56.105797,44.33002 +Honeywell International Inc.,HON,4/7/11,55.581444,55.95326,4864431,56.40134,55.762585,44.058834 +Honeywell International Inc.,HON,4/8/11,55.10476,56.182068,3338789,56.248802,55.581444,43.91572 +Honeywell International Inc.,HON,4/11/11,55.219162,55.629112,2879786,56.01046,55.54331,43.885586 +Honeywell International Inc.,HON,4/12/11,54.628075,55.276363,3964360,55.44797,54.847347,43.335697 +Honeywell International Inc.,HON,4/13/11,54.294395,54.914085,3241136,54.952217,54.637608,43.169983 +Honeywell International Inc.,HON,4/14/11,53.68424,54.294395,3248793,54.92362,54.81875,43.313095 +Honeywell International Inc.,HON,4/15/11,54.446934,54.866417,5063095,55.181026,55.05709,43.50141 +Honeywell International Inc.,HON,4/18/11,53.712837,54.446934,3311727,54.570873,54.446934,43.019318 +Honeywell International Inc.,HON,4/19/11,54.15139,54.48507,3263897,54.92362,54.780613,43.282963 +Honeywell International Inc.,HON,4/20/11,55.076157,55.667248,5743628,56.70642,56.000927,44.247158 +Honeywell International Inc.,HON,4/21/11,56.63015,57.20217,10110141,58.250877,57.8886,45.738632 +Honeywell International Inc.,HON,4/25/11,57.402378,57.697926,5271303,57.8886,57.50725,45.437332 +Honeywell International Inc.,HON,4/26/11,57.755127,57.783726,6713032,59.10891,59.10891,46.70282 +Honeywell International Inc.,HON,4/27/11,58.412952,59.204247,5804150,59.204247,58.59409,46.296055 +Honeywell International Inc.,HON,4/28/11,58.146008,58.53689,5288506,58.803833,58.165073,45.95707 +Honeywell International Inc.,HON,4/29/11,58.15554,58.250877,4300536,58.651295,58.374817,46.12281 +Honeywell International Inc.,HON,5/2/11,58.451084,58.7943,4332213,59.375854,58.67036,46.356316 +Honeywell International Inc.,HON,5/3/11,58.403416,58.679893,4224490,58.965904,58.918236,46.552162 +Honeywell International Inc.,HON,5/4/11,57.411915,58.74663,6651985,58.965904,57.50725,45.437332 +Honeywell International Inc.,HON,5/5/11,56.55388,57.08777,4805797,58.146008,57.345177,45.309273 +Honeywell International Inc.,HON,5/6/11,57.793262,57.964867,4220085,58.803833,58.107872,45.911884 +Honeywell International Inc.,HON,5/9/11,58.069736,58.250877,3393333,59.118443,58.74663,46.416573 +Honeywell International Inc.,HON,5/10/11,58.517822,58.94684,4416965,59.089844,58.8801,46.522026 +Honeywell International Inc.,HON,5/11/11,58.117405,58.737095,3511021,58.98497,58.422485,46.16046 +Honeywell International Inc.,HON,5/12/11,57.774193,58.451084,5859952,58.53689,58.022068,45.84409 +Honeywell International Inc.,HON,5/13/11,57.488182,58.136475,3908348,58.38435,57.68839,45.580433 +Honeywell International Inc.,HON,5/16/11,57.20217,57.621655,4649614,58.09834,57.316574,45.28667 +Honeywell International Inc.,HON,5/17/11,55.943726,57.106834,5287247,57.316574,56.229736,44.427944 +Honeywell International Inc.,HON,5/18/11,55.505173,56.153465,5774361,56.906628,56.773155,45.112003 +Honeywell International Inc.,HON,5/19/11,56.37274,57.17357,3816988,57.32611,56.715954,45.066547 +Honeywell International Inc.,HON,5/20/11,55.819786,56.61108,4228266,56.73502,56.23927,44.68778 +Honeywell International Inc.,HON,5/23/11,55.304966,55.409836,4281236,56.17253,55.75305,44.301426 +Honeywell International Inc.,HON,5/24/11,55.066624,55.75305,3901740,56.019993,55.533775,44.127182 +Honeywell International Inc.,HON,5/25/11,55.114292,55.352634,3921145,56.515743,56.124863,44.59687 +Honeywell International Inc.,HON,5/26/11,55.114292,55.610043,4134808,55.96279,55.772118,44.316586 +Honeywell International Inc.,HON,5/27/11,55.838852,56.143932,2998418,56.668285,56.429943,44.83929 +Honeywell International Inc.,HON,5/31/11,56.201134,57.164036,3479973,57.29751,56.773155,45.112003 +Honeywell International Inc.,HON,6/1/11,54.742477,56.601547,4791217,56.763622,54.847347,43.581753 +Honeywell International Inc.,HON,6/2/11,54.656673,54.961754,3312357,55.49564,55.247765,43.89993 +Honeywell International Inc.,HON,6/3/11,54.017918,54.141853,4209281,55.20963,54.580406,43.369625 +Honeywell International Inc.,HON,6/6/11,54.122787,54.446934,4917820,54.971287,54.77108,43.521145 +Honeywell International Inc.,HON,6/7/11,54.141853,55.066624,3317706,55.10476,54.19906,43.066616 +Honeywell International Inc.,HON,6/8/11,53.321957,53.92258,4763211,54.122787,53.45543,42.475742 +Honeywell International Inc.,HON,6/9/11,53.255222,53.45543,3401619,54.13232,53.827244,42.771175 +Honeywell International Inc.,HON,6/10/11,52.797604,53.674706,3367215,53.674706,52.94061,42.06668 +Honeywell International Inc.,HON,6/13/11,52.78807,53.17895,3304175,53.464962,53.112217,42.20301 +Honeywell International Inc.,HON,6/14/11,53.627037,53.69377,4447069,54.81875,54.523205,43.324192 +Honeywell International Inc.,HON,6/15/11,53.360092,54.017918,4236343,54.218124,53.436363,42.46058 +Honeywell International Inc.,HON,6/16/11,53.159885,53.360092,3528432,53.92258,53.722374,42.687862 +Honeywell International Inc.,HON,6/17/11,53.131283,54.284863,5531119,54.342064,53.24569,42.309067 +Honeywell International Inc.,HON,6/20/11,53.159885,53.33149,2879996,54.017918,53.79864,42.748444 +Honeywell International Inc.,HON,6/21/11,54.13232,54.30393,5064248,55.247765,55.114292,43.793854 +Honeywell International Inc.,HON,6/22/11,54.284863,54.837814,3722796,55.018955,54.351597,43.187828 +Honeywell International Inc.,HON,6/23/11,52.94061,53.68424,4952959,53.913048,53.86538,42.80148 +Honeywell International Inc.,HON,6/24/11,53.541233,53.92258,3716502,54.113255,53.722374,42.687862 +Honeywell International Inc.,HON,6/27/11,53.5317,53.903515,3361970,54.284863,54.141853,43.021183 +Honeywell International Inc.,HON,6/28/11,54.07512,54.370663,5195048,55.67678,55.657715,44.225674 +Honeywell International Inc.,HON,6/29/11,55.467037,55.791183,3805974,56.163,55.88652,44.40748 +Honeywell International Inc.,HON,6/30/11,56.019993,56.048595,4078167,57.154503,56.81129,45.14231 +Honeywell International Inc.,HON,7/1/11,56.391808,56.715954,3962367,57.631187,57.383312,45.596832 +Honeywell International Inc.,HON,7/5/11,56.592014,56.897095,4301060,57.364243,56.68735,45.04382 +Honeywell International Inc.,HON,7/6/11,56.496677,56.725487,4054566,57.154503,56.906628,45.218063 +Honeywell International Inc.,HON,7/7/11,57.32611,57.545383,3020130,57.82186,57.621655,45.786217 +Honeywell International Inc.,HON,7/8/11,56.439476,56.88756,3026109,57.030563,56.763622,45.104427 +Honeywell International Inc.,HON,7/11/11,55.43844,55.88652,3594933,56.277405,55.590977,44.17264 +Honeywell International Inc.,HON,7/12/11,54.532738,55.304966,4819747,55.581444,54.609005,43.39237 +Honeywell International Inc.,HON,7/13/11,54.71388,55.066624,3550250,55.55284,54.904552,43.627213 +Honeywell International Inc.,HON,7/14/11,54.227657,55.009422,2931287,55.276363,54.351597,43.187828 +Honeywell International Inc.,HON,7/15/11,54.008385,54.61854,4236028,54.66621,54.580406,43.369625 +Honeywell International Inc.,HON,7/18/11,53.5889,54.275326,2954468,54.322994,53.932114,42.85452 +Honeywell International Inc.,HON,7/19/11,54.160923,54.17999,2999571,54.914085,54.75201,43.506004 +Honeywell International Inc.,HON,7/20/11,54.3802,54.942684,3950095,55.10476,54.66621,43.437824 +Honeywell International Inc.,HON,7/21/11,54.87595,55.018955,4743177,55.819786,55.49564,44.096893 +Honeywell International Inc.,HON,7/22/11,52.931076,54.370663,11258803,54.561337,53.770042,42.72573 +Honeywell International Inc.,HON,7/25/11,53.198017,53.24569,4158304,54.036983,53.674706,42.649975 +Honeywell International Inc.,HON,7/26/11,52.692734,53.703304,4236762,53.770042,52.759468,41.922707 +Honeywell International Inc.,HON,7/27/11,50.967136,52.463924,9202203,52.54973,50.967136,40.49854 +Honeywell International Inc.,HON,7/28/11,50.404648,51.234077,8492720,51.920506,50.528584,40.15006 +Honeywell International Inc.,HON,7/29/11,49.56568,49.756355,6492446,51.338947,50.62392,40.225815 +Honeywell International Inc.,HON,8/1/11,49.746822,51.49149,6427938,51.52009,50.58579,40.19552 +Honeywell International Inc.,HON,8/2/11,48.802986,50.166306,6918409,50.58579,48.81252,38.786476 +Honeywell International Inc.,HON,8/3/11,47.563606,48.926926,8478979,49.241535,49.184334,39.08192 +Honeywell International Inc.,HON,8/4/11,46.381428,48.22143,10900705,48.52651,46.419563,36.885033 +Honeywell International Inc.,HON,8/5/11,45.037174,47.11552,16977572,47.458736,45.74267,36.34717 +Honeywell International Inc.,HON,8/8/11,42.167534,44.102875,13904053,45.170647,42.224735,33.551823 +Honeywell International Inc.,HON,8/9/11,41.71945,43.139973,12507008,44.617695,44.57956,35.42297 +Honeywell International Inc.,HON,8/10/11,41.07116,43.57852,15626679,43.711994,41.20463,32.74124 +Honeywell International Inc.,HON,8/11/11,41.14743,41.69085,11040735,43.206707,42.54888,33.80939 +Honeywell International Inc.,HON,8/12/11,42.54888,43.082767,10797912,44.7893,44.693962,35.513863 +Honeywell International Inc.,HON,8/15/11,44.65583,44.903706,8829210,45.580597,45.02764,35.779007 +Honeywell International Inc.,HON,8/16/11,43.68339,44.560493,8764912,44.836967,43.8836,34.869934 +Honeywell International Inc.,HON,8/17/11,43.330647,43.969402,6177248,44.68443,43.845463,35.093517 +Honeywell International Inc.,HON,8/18/11,40.16546,42.377274,13779022,42.396343,40.766083,32.628826 +Honeywell International Inc.,HON,8/19/11,40.155926,40.337067,11899059,41.843388,40.22266,32.193874 +Honeywell International Inc.,HON,8/22/11,39.67924,41.681316,8389926,41.79572,39.984318,32.0031 +Honeywell International Inc.,HON,8/23/11,39.974785,40.27986,7008091,42.1008,42.1008,33.697117 +Honeywell International Inc.,HON,8/24/11,41.76712,42.05313,5365705,42.85396,42.730022,34.200737 +Honeywell International Inc.,HON,8/25/11,42.005463,42.90163,7920643,43.387848,42.64422,34.132072 +Honeywell International Inc.,HON,8/26/11,41.51924,42.243805,6643489,43.740593,43.359245,34.704346 +Honeywell International Inc.,HON,8/29/11,43.855,44.026604,4241063,44.86557,44.80837,35.864223 +Honeywell International Inc.,HON,8/30/11,44.12194,44.693962,5704818,45.447124,45.084846,36.085526 +Honeywell International Inc.,HON,8/31/11,45.12298,45.723602,5945019,46.190754,45.580597,36.482315 +Honeywell International Inc.,HON,9/1/11,44.589092,45.513863,5609053,46.10495,44.693962,35.772663 +Honeywell International Inc.,HON,9/2/11,43.16857,43.80733,4123375,44.16961,43.330647,34.68146 +Honeywell International Inc.,HON,9/6/11,41.376236,42.02453,5465876,43.101837,42.9493,34.376255 +Honeywell International Inc.,HON,9/7/11,43.540386,43.816864,5330357,44.836967,44.836967,35.88711 +Honeywell International Inc.,HON,9/8/11,43.588055,44.484222,4372282,45.084846,43.78826,35.047752 +Honeywell International Inc.,HON,9/9/11,42.329605,43.206707,6226232,43.73106,42.634686,34.12444 +Honeywell International Inc.,HON,9/12/11,41.109295,42.05313,7852359,42.625153,42.08173,33.681858 +Honeywell International Inc.,HON,9/13/11,41.833855,42.13893,7477269,43.120903,42.49168,34.00998 +Honeywell International Inc.,HON,9/14/11,41.87199,42.834892,5219802,43.978935,43.29251,34.65095 +Honeywell International Inc.,HON,9/15/11,43.616657,43.845463,4703003,44.484222,44.465157,35.58952 +Honeywell International Inc.,HON,9/16/11,44.150543,44.798836,6088720,45.285053,44.932304,35.963425 +Honeywell International Inc.,HON,9/19/11,43.969402,44.026604,6589260,45.389923,45.113445,36.1084 +Honeywell International Inc.,HON,9/20/11,44.51282,45.265984,3845623,45.475727,44.570026,35.673462 +Honeywell International Inc.,HON,9/21/11,42.768158,44.50329,4622027,44.884636,42.77769,34.238895 +Honeywell International Inc.,HON,9/22/11,39.564835,41.261833,12376733,41.48111,40.01292,32.025997 +Honeywell International Inc.,HON,9/23/11,39.698307,39.822247,8015675,40.975822,40.45147,32.377007 +Honeywell International Inc.,HON,9/26/11,40.232193,40.99489,7443284,41.833855,41.757584,33.422417 +Honeywell International Inc.,HON,9/27/11,42.74909,42.93023,6366681,43.80733,43.0351,34.444916 +Honeywell International Inc.,HON,9/28/11,42.1294,43.130436,5860896,43.57852,42.20567,33.78106 +Honeywell International Inc.,HON,9/29/11,41.82432,43.15904,5399166,43.664326,42.90163,34.33809 +Honeywell International Inc.,HON,9/30/11,41.776653,41.967327,5752439,43.23531,41.862457,33.506355 +Honeywell International Inc.,HON,10/3/11,40.3466,41.51924,10134371,41.938725,40.3466,32.29307 +Honeywell International Inc.,HON,10/4/11,39.297894,39.745975,7338917,41.652714,41.62411,33.31558 +Honeywell International Inc.,HON,10/5/11,41.242767,41.85292,5994003,42.44401,42.301006,33.857365 +Honeywell International Inc.,HON,10/6/11,41.662247,42.167534,6101831,43.0065,42.95883,34.383873 +Honeywell International Inc.,HON,10/7/11,42.939762,43.302044,5622374,44.08381,43.36878,34.71199 +Honeywell International Inc.,HON,10/10/11,44.179146,44.179146,3640876,45.189716,44.960907,35.986324 +Honeywell International Inc.,HON,10/11/11,44.45562,44.732098,4322144,45.504326,45.161114,36.14657 +Honeywell International Inc.,HON,10/12/11,45.504326,45.54246,5950788,46.867645,46.22889,37.0012 +Honeywell International Inc.,HON,10/13/11,44.941837,45.84754,4962609,45.87614,45.656868,36.543354 +Honeywell International Inc.,HON,10/14/11,46.20982,46.28609,3924816,47.144123,47.144123,37.733753 +Honeywell International Inc.,HON,10/17/11,45.33272,46.934383,4577763,46.934383,45.475727,36.398384 +Honeywell International Inc.,HON,10/18/11,44.722565,45.513863,6056728,47.49687,47.02972,37.642178 +Honeywell International Inc.,HON,10/19/11,46.33376,46.915314,4755239,47.4492,46.5435,37.253006 +Honeywell International Inc.,HON,10/20/11,45.618732,46.610237,5881455,47.048786,46.200287,36.978313 +Honeywell International Inc.,HON,10/21/11,47.52547,47.87822,9393525,49.022263,48.88879,39.130154 +Honeywell International Inc.,HON,10/24/11,48.717182,48.755318,6644748,49.66102,49.35594,39.50407 +Honeywell International Inc.,HON,10/25/11,48.19283,48.926926,5809814,49.470345,48.345367,38.69521 +Honeywell International Inc.,HON,10/26/11,48.2691,48.698116,5741635,49.38454,49.003193,39.221733 +Honeywell International Inc.,HON,10/27/11,50.62392,50.79553,7787641,51.977707,51.54869,41.25912 +Honeywell International Inc.,HON,10/28/11,51.00527,51.329414,5679015,51.644028,51.36755,41.114132 +Honeywell International Inc.,HON,10/31/11,49.94703,50.58579,4194281,50.85273,49.956562,39.984806 +Honeywell International Inc.,HON,11/1/11,48.059357,48.488373,6780267,49.603817,48.81252,39.06912 +Honeywell International Inc.,HON,11/2/11,49.594284,49.594284,5114072,50.46185,50.00423,40.02296 +Honeywell International Inc.,HON,11/3/11,50.061436,50.662056,6022638,51.672626,51.42475,41.15992 +Honeywell International Inc.,HON,11/4/11,50.58579,50.881332,4231518,51.59636,51.434284,41.16755 +Honeywell International Inc.,HON,11/7/11,50.41418,51.42475,3888419,51.52962,51.44382,41.17519 +Honeywell International Inc.,HON,11/8/11,51.014805,52.13978,4700066,52.263718,52.101646,41.7017 +Honeywell International Inc.,HON,11/9/11,49.994698,50.709724,5496085,51.129208,50.366512,40.31292 +Honeywell International Inc.,HON,11/10/11,50.843197,51.13874,5886175,51.567757,51.062473,40.86994 +Honeywell International Inc.,HON,11/11/11,51.8633,51.8633,5268157,53.207554,52.235115,41.80854 +Honeywell International Inc.,HON,11/14/11,51.844234,52.13978,4559827,52.42579,52.158848,41.747494 +Honeywell International Inc.,HON,11/15/11,51.501022,51.901436,4782091,52.626,52.225582,41.800903 +Honeywell International Inc.,HON,11/16/11,50.72879,51.167343,4212742,51.853767,50.80506,40.942707 +Honeywell International Inc.,HON,11/17/11,49.67055,50.652523,5439759,51.167343,50.147236,40.412594 +Honeywell International Inc.,HON,11/18/11,49.880295,50.51905,3364802,50.70019,50.29024,40.527832 +Honeywell International Inc.,HON,11/21/11,47.821014,49.031796,5406718,49.15573,48.907856,39.413803 +Honeywell International Inc.,HON,11/22/11,48.2977,48.679047,4870095,49.079464,48.58371,39.152576 +Honeywell International Inc.,HON,11/23/11,46.858112,48.059357,5131484,48.059357,46.896248,37.79268 +Honeywell International Inc.,HON,11/25/11,46.5435,46.591167,1871363,47.639874,46.84858,37.75427 +Honeywell International Inc.,HON,11/28/11,48.393036,48.459774,5189488,49.270138,49.25107,39.690384 +Honeywell International Inc.,HON,11/29/11,49.1176,49.546616,4635139,50.25211,49.15573,39.61354 +Honeywell International Inc.,HON,11/30/11,50.423714,50.509518,5337490,51.663094,51.62496,41.603462 +Honeywell International Inc.,HON,12/1/11,51.338947,51.36755,3791395,52.149315,51.644028,41.61883 +Honeywell International Inc.,HON,12/2/11,51.52962,51.968174,3790031,52.78807,51.605892,41.58809 +Honeywell International Inc.,HON,12/5/11,51.70123,52.578327,4830236,52.95968,52.149315,42.02601 +Honeywell International Inc.,HON,12/6/11,51.644028,52.42579,3220997,52.511593,52.053974,41.94918 +Honeywell International Inc.,HON,12/7/11,50.766926,51.605892,4638705,51.7203,51.42475,41.44212 +Honeywell International Inc.,HON,12/8/11,50.242573,51.18641,4741708,51.615425,50.404648,40.62004 +Honeywell International Inc.,HON,12/9/11,50.480915,50.56672,3937298,51.70123,51.481953,41.48821 +Honeywell International Inc.,HON,12/12/11,49.94703,51.329414,3584339,51.358017,50.423714,40.635395 +Honeywell International Inc.,HON,12/13/11,49.61335,50.652523,4957574,51.358017,49.87076,40.189785 +Honeywell International Inc.,HON,12/14/11,49.031796,49.575214,5029529,49.813557,49.1462,39.60586 +Honeywell International Inc.,HON,12/15/11,49.365475,49.832626,5444793,50.33791,49.9661,40.266617 +Honeywell International Inc.,HON,12/16/11,50.0805,50.395115,7437095,51.20548,50.62392,40.79673 +Honeywell International Inc.,HON,12/19/11,49.67055,50.995735,3834400,51.129208,49.851692,40.174408 +Honeywell International Inc.,HON,12/20/11,50.785995,50.80506,4114984,51.920506,51.82517,41.764793 +Honeywell International Inc.,HON,12/21/11,50.995735,51.710762,4842928,51.872837,51.663094,41.634182 +Honeywell International Inc.,HON,12/22/11,51.52962,51.75843,4214316,52.177914,52.09211,41.979923 +Honeywell International Inc.,HON,12/23/11,51.977707,52.187447,2140303,52.435326,52.416256,42.241146 +Honeywell International Inc.,HON,12/27/11,52.09211,52.235115,1376172,52.587864,52.387653,42.218086 +Honeywell International Inc.,HON,12/28/11,51.42475,52.473457,2378931,52.54973,51.462887,41.472836 +Honeywell International Inc.,HON,12/29/11,51.405685,51.65356,2582315,52.330452,52.235115,42.095173 +Honeywell International Inc.,HON,12/30/11,51.739365,52.21605,2197154,52.33999,51.815636,41.75712 +Honeywell International Inc.,HON,1/3/12,52.6546,52.702267,4836320,53.35056,52.988277,42.702137 +Honeywell International Inc.,HON,1/4/12,52.578327,52.902473,3839854,53.04548,52.94061,42.66371 +Honeywell International Inc.,HON,1/5/12,52.177914,52.73087,3015305,53.17895,52.99781,42.709816 +Honeywell International Inc.,HON,1/6/12,52.473457,53.12175,4017330,53.12175,52.60693,42.39479 +Honeywell International Inc.,HON,1/9/12,52.416256,52.902473,2717729,53.150352,53.04548,42.74822 +Honeywell International Inc.,HON,1/10/12,53.493565,53.6175,5781808,54.342064,53.941647,43.470413 +Honeywell International Inc.,HON,1/11/12,53.445896,53.63657,3675595,54.017918,53.827244,43.37822 +Honeywell International Inc.,HON,1/12/12,53.836777,54.113255,3144846,54.656673,54.523205,43.93909 +Honeywell International Inc.,HON,1/13/12,53.5603,54.10372,2581266,54.17999,54.056053,43.562626 +Honeywell International Inc.,HON,1/17/12,54.3802,54.656673,3244492,55.009422,54.494602,43.916035 +Honeywell International Inc.,HON,1/18/12,54.3802,54.48507,4167954,55.533775,55.476574,44.707375 +Honeywell International Inc.,HON,1/19/12,55.200096,55.514706,4192184,55.82932,55.772118,44.94557 +Honeywell International Inc.,HON,1/20/12,54.13232,55.70538,6689326,55.70538,54.70434,44.085068 +Honeywell International Inc.,HON,1/23/12,54.637608,54.77108,3541439,55.67678,54.93315,44.26945 +Honeywell International Inc.,HON,1/24/12,54.332527,54.513668,2777412,54.990353,54.942684,44.277134 +Honeywell International Inc.,HON,1/25/12,53.86538,54.637608,3855273,55.60051,55.400303,44.645916 +Honeywell International Inc.,HON,1/26/12,54.81875,56.05813,4795412,56.163,55.13336,44.430798 +Honeywell International Inc.,HON,1/27/12,54.170456,54.456467,6406435,55.972324,55.55284,44.768856 +Honeywell International Inc.,HON,1/30/12,54.81875,55.247765,3899013,55.562374,55.467037,44.699696 +Honeywell International Inc.,HON,1/31/12,54.92362,55.667248,3615387,55.838852,55.33357,44.592144 +Honeywell International Inc.,HON,2/1/12,55.90559,55.90559,3630492,56.57295,56.1916,45.283615 +Honeywell International Inc.,HON,2/2/12,55.810253,56.1916,3391235,56.46808,56.277405,45.352768 +Honeywell International Inc.,HON,2/3/12,56.725487,56.849426,5929285,57.955334,57.907665,46.666546 +Honeywell International Inc.,HON,2/6/12,57.20217,57.259373,4084775,57.697926,57.497715,46.33619 +Honeywell International Inc.,HON,2/7/12,56.73502,57.183105,3025899,57.497715,57.35471,46.22092 +Honeywell International Inc.,HON,2/8/12,56.830357,57.268906,3410954,57.450047,57.07823,45.998127 +Honeywell International Inc.,HON,2/9/12,56.878025,57.07823,3342356,57.287975,57.0973,46.01348 +Honeywell International Inc.,HON,2/10/12,56.019993,56.649216,3835659,56.658752,56.563416,45.58324 +Honeywell International Inc.,HON,2/13/12,56.58248,57.02103,2867828,57.469116,57.335644,46.20558 +Honeywell International Inc.,HON,2/14/12,56.544346,57.049633,2310227,57.287975,57.049633,45.975086 +Honeywell International Inc.,HON,2/15/12,56.06766,57.30704,3258443,57.30704,56.248802,45.329716 +Honeywell International Inc.,HON,2/16/12,56.210667,56.248802,2359316,56.792225,56.696884,45.6908 +Honeywell International Inc.,HON,2/17/12,56.982895,57.07823,3324524,57.450047,57.29751,46.17484 +Honeywell International Inc.,HON,2/21/12,56.897095,57.65979,2342219,57.76466,57.0973,46.01348 +Honeywell International Inc.,HON,2/22/12,56.410873,56.639683,2652906,57.030563,56.73502,45.721542 +Honeywell International Inc.,HON,2/23/12,55.610043,56.229736,3827477,56.487144,56.248802,45.615627 +Honeywell International Inc.,HON,2/24/12,56.11533,56.248802,2705352,56.88756,56.50621,45.82438 +Honeywell International Inc.,HON,2/27/12,55.96279,56.01046,3691119,57.106834,56.91616,46.156822 +Honeywell International Inc.,HON,2/28/12,56.75409,56.935226,3196767,57.32611,56.96383,46.19548 +Honeywell International Inc.,HON,2/29/12,56.75409,56.944763,4762372,57.392845,56.792225,46.056328 +Honeywell International Inc.,HON,3/1/12,56.534813,56.58248,4196694,57.383312,57.316574,46.48155 +Honeywell International Inc.,HON,3/2/12,56.83989,57.30704,2865625,57.411915,56.96383,46.19548 +Honeywell International Inc.,HON,3/5/12,56.267868,57.011497,3599758,57.1259,56.34414,45.69294 +Honeywell International Inc.,HON,3/6/12,54.866417,55.64818,5226934,55.800716,55.076157,44.664646 +Honeywell International Inc.,HON,3/7/12,54.637608,54.961754,6110747,55.257298,55.047558,44.64146 +Honeywell International Inc.,HON,3/8/12,55.638645,56.096264,4328332,56.830357,56.715954,45.99447 +Honeywell International Inc.,HON,3/9/12,56.601547,57.011497,3414626,57.364243,56.99243,46.21868 +Honeywell International Inc.,HON,3/12/12,56.382275,57.02103,3891670,57.1259,56.496677,45.81664 +Honeywell International Inc.,HON,3/13/12,56.61108,56.925694,4664194,57.631187,57.554916,46.674843 +Honeywell International Inc.,HON,3/14/12,57.50725,57.58352,3418611,58.146008,57.697926,46.790813 +Honeywell International Inc.,HON,3/15/12,57.411915,57.70746,2820837,58.069736,58.012535,47.04596 +Honeywell International Inc.,HON,3/16/12,57.411915,57.955334,5346930,57.99347,57.554916,46.674843 +Honeywell International Inc.,HON,3/19/12,57.32611,57.43098,2387007,57.964867,57.64072,46.74442 +Honeywell International Inc.,HON,3/20/12,56.563416,57.287975,3374243,57.287975,56.70642,45.986736 +Honeywell International Inc.,HON,3/21/12,56.45854,56.63015,3967402,57.02103,56.696884,45.978992 +Honeywell International Inc.,HON,3/22/12,55.657715,56.258335,5576432,57.030563,56.96383,46.19548 +Honeywell International Inc.,HON,3/23/12,56.57295,57.059166,4303053,57.421448,57.35471,46.512478 +Honeywell International Inc.,HON,3/26/12,57.92673,57.964867,5211096,58.965904,58.89917,47.764954 +Honeywell International Inc.,HON,3/27/12,58.43202,58.965904,3071422,59.10891,58.44155,47.39385 +Honeywell International Inc.,HON,3/28/12,57.421448,58.317616,2870031,58.44155,57.9172,46.968628 +Honeywell International Inc.,HON,3/29/12,57.02103,57.32611,2861115,57.99347,57.86953,46.929985 +Honeywell International Inc.,HON,3/30/12,58.003002,58.374817,2816012,58.53689,58.20321,47.20056 +Honeywell International Inc.,HON,4/2/12,57.554916,57.74559,3156908,58.527355,58.269943,47.25469 +Honeywell International Inc.,HON,4/3/12,57.554916,58.069736,2675458,58.46062,57.802795,46.875866 +Honeywell International Inc.,HON,4/4/12,57.001965,57.30704,3038381,57.421448,57.345177,46.504745 +Honeywell International Inc.,HON,4/5/12,56.70642,57.049633,3077191,57.211704,56.715954,45.99447 +Honeywell International Inc.,HON,4/9/12,55.171494,55.981857,4863172,56.267868,55.190563,44.75744 +Honeywell International Inc.,HON,4/10/12,53.932114,54.961754,7205181,55.095226,53.941647,43.744602 +Honeywell International Inc.,HON,4/11/12,54.189526,54.609005,5216970,54.942684,54.41833,44.131184 +Honeywell International Inc.,HON,4/12/12,54.427868,54.532738,4890024,56.1344,56.048595,45.453266 +Honeywell International Inc.,HON,4/13/12,55.2859,55.867455,2853563,55.915123,55.362167,44.89659 +Honeywell International Inc.,HON,4/16/12,55.152428,55.84839,3482385,55.95326,55.295433,44.842484 +Honeywell International Inc.,HON,4/17/12,55.26683,55.800716,5370950,56.391808,56.182068,45.561504 +Honeywell International Inc.,HON,4/18/12,55.61958,55.867455,3776185,56.210667,55.99139,45.406868 +Honeywell International Inc.,HON,4/19/12,54.93315,55.924656,4766358,56.17253,55.295433,44.842484 +Honeywell International Inc.,HON,4/20/12,56.592014,57.0687,8839594,57.678856,56.620617,45.917156 +Honeywell International Inc.,HON,4/23/12,55.810253,56.248802,4867263,56.487144,56.439476,45.770264 +Honeywell International Inc.,HON,4/24/12,56.496677,56.744553,4011981,57.440514,57.135437,46.334656 +Honeywell International Inc.,HON,4/25/12,57.37378,57.650253,3618744,58.003002,57.65979,46.75988 +Honeywell International Inc.,HON,4/26/12,57.45958,57.554916,3239038,58.30808,58.15554,47.161907 +Honeywell International Inc.,HON,4/27/12,58.117405,58.403416,4148968,58.584557,58.43202,47.38614 +Honeywell International Inc.,HON,4/30/12,57.526318,58.21274,3517314,58.355747,57.831394,46.89904 +Honeywell International Inc.,HON,5/1/12,57.392845,57.65979,3067960,58.603626,58.088806,47.1078 +Honeywell International Inc.,HON,5/2/12,57.221237,57.64072,4263300,57.8886,57.81233,46.883583 +Honeywell International Inc.,HON,5/3/12,57.259373,57.802795,3509133,58.041138,57.650253,46.752148 +Honeywell International Inc.,HON,5/4/12,56.44901,57.345177,2774685,57.411915,56.544346,45.855297 +Honeywell International Inc.,HON,5/7/12,56.258335,56.382275,2857444,56.849426,56.744553,46.017654 +Honeywell International Inc.,HON,5/8/12,55.84839,56.37274,3222360,56.70642,56.601547,45.901684 +Honeywell International Inc.,HON,5/9/12,55.44797,55.84839,4169737,56.306004,55.64818,45.128544 +Honeywell International Inc.,HON,5/10/12,55.638645,56.105797,2833424,56.34414,55.838852,45.28317 +Honeywell International Inc.,HON,5/11/12,55.381237,55.505173,3081177,56.439476,55.819786,45.267708 +Honeywell International Inc.,HON,5/14/12,54.81875,55.257298,3887894,55.85792,55.43844,44.958447 +Honeywell International Inc.,HON,5/15/12,54.675743,55.352634,3175893,55.819786,54.79968,44.44044 +Honeywell International Inc.,HON,5/16/12,54.427868,54.904552,4042504,55.352634,54.475536,44.46612 +Honeywell International Inc.,HON,5/17/12,52.845272,54.4088,5012852,54.599472,52.89294,43.174305 +Honeywell International Inc.,HON,5/18/12,52.416256,53.17895,5188439,53.369625,52.6546,42.97978 +Honeywell International Inc.,HON,5/21/12,52.740402,52.740402,4774749,54.446934,54.370663,44.38053 +Honeywell International Inc.,HON,5/22/12,54.265793,54.66621,4160926,55.009422,54.609005,44.575066 +Honeywell International Inc.,HON,5/23/12,53.464962,53.913048,4179177,55.02849,54.93315,44.839664 +Honeywell International Inc.,HON,5/24/12,53.89398,55.047558,3033766,55.181026,54.599472,44.567287 +Honeywell International Inc.,HON,5/25/12,53.81771,54.732944,2477004,54.87595,54.10372,44.162624 +Honeywell International Inc.,HON,5/29/12,54.160923,54.637608,3911075,54.742477,54.532738,44.512817 +Honeywell International Inc.,HON,5/30/12,53.48403,54.07512,3701503,54.07512,53.57937,43.73461 +Honeywell International Inc.,HON,5/31/12,52.225582,53.57937,5347664,53.6175,53.06455,43.314404 +Honeywell International Inc.,HON,6/1/12,51.29128,51.682163,6272489,51.98724,51.42475,41.9759 +Honeywell International Inc.,HON,6/4/12,50.099567,51.253147,6013198,51.338947,50.719257,41.400024 +Honeywell International Inc.,HON,6/5/12,50.347446,50.528584,4042714,51.014805,50.80506,41.470062 +Honeywell International Inc.,HON,6/6/12,51.024338,51.281746,5004041,52.11118,52.11118,42.536194 +Honeywell International Inc.,HON,6/7/12,52.635532,52.73087,5118057,53.607967,52.78807,43.088707 +Honeywell International Inc.,HON,6/8/12,52.60693,52.78807,3144426,53.417294,53.37916,43.5712 +Honeywell International Inc.,HON,6/11/12,52.48299,54.02745,3203690,54.046516,52.55926,42.901943 +Honeywell International Inc.,HON,6/12/12,52.473457,52.778538,2906743,53.4745,53.436363,43.61788 +Honeywell International Inc.,HON,6/13/12,52.282784,53.159885,3148097,53.22662,52.54973,42.89416 +Honeywell International Inc.,HON,6/14/12,52.187447,52.807137,4488920,53.207554,52.645065,42.97199 +Honeywell International Inc.,HON,6/15/12,52.86434,52.94061,5234906,53.436363,53.426826,43.61011 +Honeywell International Inc.,HON,6/18/12,52.921543,53.140816,2356694,53.464962,53.27429,43.485596 +Honeywell International Inc.,HON,6/19/12,53.4745,53.5889,3340153,54.07512,53.941647,44.03033 +Honeywell International Inc.,HON,6/20/12,53.417294,54.02745,3635946,54.189526,53.903515,43.999203 +Honeywell International Inc.,HON,6/21/12,52.807137,54.15139,4304207,54.332527,52.845272,43.135406 +Honeywell International Inc.,HON,6/22/12,52.540195,52.749935,3577836,53.131283,52.921543,43.19767 +Honeywell International Inc.,HON,6/25/12,51.167343,52.21605,4910478,52.27325,51.21501,41.804684 +Honeywell International Inc.,HON,6/26/12,50.376045,51.31035,5217389,51.42475,50.776463,41.44672 +Honeywell International Inc.,HON,6/27/12,50.890865,50.90993,3440534,51.605892,51.481953,42.02259 +Honeywell International Inc.,HON,6/28/12,49.77542,50.633453,6908759,51.11014,50.452316,41.182148 +Honeywell International Inc.,HON,6/29/12,51.501022,51.844234,5108932,53.255222,53.236153,43.45446 +Honeywell International Inc.,HON,7/2/12,52.082577,53.33149,4505179,53.569836,52.587864,42.925293 +Honeywell International Inc.,HON,7/3/12,52.16838,52.406723,2526932,53.33149,52.99781,43.259926 +Honeywell International Inc.,HON,7/5/12,52.721336,52.816673,2908526,53.750973,53.4745,43.649017 +Honeywell International Inc.,HON,7/6/12,51.787033,52.721336,3175789,52.807137,52.330452,42.71519 +Honeywell International Inc.,HON,7/9/12,51.844234,52.187447,3004816,52.7118,52.635532,42.964203 +Honeywell International Inc.,HON,7/10/12,50.9576,52.749935,5627619,53.550766,51.20548,41.796913 +Honeywell International Inc.,HON,7/11/12,50.995735,51.224545,3974325,51.796566,51.195942,41.78914 +Honeywell International Inc.,HON,7/12/12,50.271175,50.824127,3930165,51.453354,51.10061,41.71132 +Honeywell International Inc.,HON,7/13/12,51.10061,51.15781,3374138,52.158848,52.03491,42.473946 +Honeywell International Inc.,HON,7/16/12,51.10061,51.8347,3045933,52.09211,51.93957,42.39612 +Honeywell International Inc.,HON,7/17/12,51.348484,52.073044,3618324,52.368587,51.996773,42.442818 +Honeywell International Inc.,HON,7/18/12,53.293358,53.68424,8803407,55.762585,55.467037,45.275448 +Honeywell International Inc.,HON,7/19/12,54.780613,55.533775,6117355,55.88652,55.247765,45.09647 +Honeywell International Inc.,HON,7/20/12,54.685276,55.047558,3737585,55.67678,55.047558,44.933037 +Honeywell International Inc.,HON,7/23/12,53.81771,54.113255,3700454,55.018955,54.761543,44.69958 +Honeywell International Inc.,HON,7/24/12,53.321957,54.732944,3528537,54.85688,54.036983,44.108154 +Honeywell International Inc.,HON,7/25/12,53.703304,54.31346,3144951,54.961754,54.15139,44.20154 +Honeywell International Inc.,HON,7/26/12,54.70434,55.152428,3229598,55.93419,55.047558,44.933037 +Honeywell International Inc.,HON,7/27/12,55.123825,55.49564,3775136,56.744553,56.258335,45.921345 +Honeywell International Inc.,HON,7/30/12,55.457504,56.05813,3279421,56.55388,55.667248,45.43887 +Honeywell International Inc.,HON,7/31/12,55.304966,55.43844,3108344,55.867455,55.3431,45.17427 +Honeywell International Inc.,HON,8/1/12,55.076157,55.67678,3768843,55.90559,55.295433,45.13538 +Honeywell International Inc.,HON,8/2/12,54.056053,54.914085,3345083,54.971287,54.64714,44.606197 +Honeywell International Inc.,HON,8/3/12,55.67678,55.72445,2899191,56.382275,56.163,45.843536 +Honeywell International Inc.,HON,8/6/12,55.90559,56.52528,2156666,56.725487,55.90559,45.633423 +Honeywell International Inc.,HON,8/7/12,55.772118,56.248802,4104599,56.67782,55.838852,45.578938 +Honeywell International Inc.,HON,8/8/12,55.457504,55.562374,2883981,56.353672,56.182068,45.859093 +Honeywell International Inc.,HON,8/9/12,55.896053,56.086727,1986743,56.44901,56.2202,45.890224 +Honeywell International Inc.,HON,8/10/12,55.714916,55.96279,1913843,56.277405,56.258335,45.921345 +Honeywell International Inc.,HON,8/13/12,55.610043,55.96279,1825525,56.258335,55.972324,45.68789 +Honeywell International Inc.,HON,8/14/12,55.457504,56.124863,2018735,56.210667,55.70538,45.47 +Honeywell International Inc.,HON,8/15/12,55.486107,55.67678,1788289,55.88652,55.743515,45.501133 +Honeywell International Inc.,HON,8/16/12,55.3431,55.400303,2787482,56.258335,56.019993,46.020382 +Honeywell International Inc.,HON,8/17/12,55.867455,56.2202,3569550,56.78269,56.725487,46.59995 +Honeywell International Inc.,HON,8/20/12,56.487144,56.58248,2343373,56.849426,56.725487,46.59995 +Honeywell International Inc.,HON,8/21/12,56.17253,56.91616,2581895,57.183105,56.353672,46.294514 +Honeywell International Inc.,HON,8/22/12,55.867455,56.334606,2286941,56.410873,56.1344,46.11438 +Honeywell International Inc.,HON,8/23/12,55.57191,55.924656,1865174,56.086727,55.75305,45.801086 +Honeywell International Inc.,HON,8/24/12,54.971287,55.486107,3242290,55.810253,55.638645,45.7071 +Honeywell International Inc.,HON,8/27/12,55.3717,55.762585,1883320,56.019993,55.667248,45.730606 +Honeywell International Inc.,HON,8/28/12,55.400303,55.505173,3363334,56.039062,55.82932,45.863758 +Honeywell International Inc.,HON,8/29/12,55.524242,56.019993,2097403,56.029526,55.99139,45.996887 +Honeywell International Inc.,HON,8/30/12,55.257298,55.533775,2288410,55.762585,55.400303,45.51131 +Honeywell International Inc.,HON,8/31/12,55.44797,55.838852,2876115,56.086727,55.72445,45.777603 +Honeywell International Inc.,HON,9/4/12,54.494602,55.75305,2961496,55.772118,54.837814,45.049217 +Honeywell International Inc.,HON,9/5/12,54.561337,54.81875,2393720,55.10476,54.69481,44.93175 +Honeywell International Inc.,HON,9/6/12,55.171494,55.171494,3680420,56.496677,56.267868,46.224003 +Honeywell International Inc.,HON,9/7/12,56.410873,56.46808,3086107,57.1259,57.106834,46.91322 +Honeywell International Inc.,HON,9/10/12,56.696884,56.982895,3192152,57.0687,56.78269,46.64693 +Honeywell International Inc.,HON,9/11/12,56.70642,56.935226,3227500,57.364243,57.001965,46.82708 +Honeywell International Inc.,HON,9/12/12,56.85896,57.0973,2705352,57.469116,57.29751,47.069855 +Honeywell International Inc.,HON,9/13/12,56.658752,57.059166,4042714,58.393883,58.269943,47.86871 +Honeywell International Inc.,HON,9/14/12,57.86953,58.23181,4689997,59.06124,58.174606,47.790394 +Honeywell International Inc.,HON,9/17/12,57.8886,57.936268,3826428,58.8801,58.84197,48.33863 +Honeywell International Inc.,HON,9/18/12,58.088806,58.756165,3425744,58.918236,58.527355,48.08018 +Honeywell International Inc.,HON,9/19/12,58.088806,58.44155,3256030,58.651295,58.422485,47.994034 +Honeywell International Inc.,HON,9/20/12,57.440514,57.9172,3588640,58.107872,57.726524,47.422283 +Honeywell International Inc.,HON,9/21/12,57.678856,58.107872,5467345,58.30808,57.697926,47.398796 +Honeywell International Inc.,HON,9/24/12,56.820824,57.345177,2398650,57.516785,57.32611,47.09335 +Honeywell International Inc.,HON,9/25/12,56.52528,57.43098,3058101,57.678856,56.544346,46.451134 +Honeywell International Inc.,HON,9/26/12,55.90559,56.639683,4029288,56.878025,56.668285,46.552967 +Honeywell International Inc.,HON,9/27/12,56.906628,57.106834,3149041,57.669323,57.43098,47.17951 +Honeywell International Inc.,HON,9/28/12,56.55388,57.049633,3199913,57.345177,56.96383,46.79575 +Honeywell International Inc.,HON,10/1/12,57.29751,57.554916,4769294,58.44155,57.964867,47.618095 +Honeywell International Inc.,HON,10/2/12,58.05067,58.355747,4634509,58.689426,58.584557,48.12717 +Honeywell International Inc.,HON,10/3/12,58.05067,58.603626,4943938,58.8515,58.117405,47.743416 +Honeywell International Inc.,HON,10/4/12,58.289013,58.54642,2983418,58.7943,58.412952,47.986206 +Honeywell International Inc.,HON,10/5/12,58.36528,58.8229,3717866,59.042175,58.56549,48.11151 +Honeywell International Inc.,HON,10/8/12,57.81233,58.193676,2855766,58.555958,58.422485,47.994034 +Honeywell International Inc.,HON,10/9/12,57.68839,58.451084,3266834,58.498753,57.850464,47.524113 +Honeywell International Inc.,HON,10/10/12,57.364243,57.76466,3535355,57.936268,57.43098,47.17951 +Honeywell International Inc.,HON,10/11/12,57.47865,57.86953,2869192,58.136475,57.47865,47.218678 +Honeywell International Inc.,HON,10/12/12,57.24984,57.755127,2638956,58.21274,57.392845,47.148182 +Honeywell International Inc.,HON,10/15/12,57.364243,57.554916,2345156,58.07927,58.012535,47.65726 +Honeywell International Inc.,HON,10/16/12,58.184143,58.346214,2249075,58.727562,58.651295,48.181988 +Honeywell International Inc.,HON,10/17/12,58.317616,58.317616,3155859,59.06124,59.00404,48.47178 +Honeywell International Inc.,HON,10/18/12,58.07927,58.918236,5938306,58.98497,58.555958,48.10367 +Honeywell International Inc.,HON,10/19/12,57.964867,57.964867,10328524,60.519897,59.57606,48.941696 +Honeywell International Inc.,HON,10/22/12,58.74663,59.242382,5743313,60.519897,59.375854,48.777218 +Honeywell International Inc.,HON,10/23/12,58.136475,58.622692,3549096,58.813366,58.679893,48.205486 +Honeywell International Inc.,HON,10/24/12,58.003002,58.603626,3694370,58.8801,58.174606,47.790394 +Honeywell International Inc.,HON,10/25/12,58.23181,59.35679,3175054,59.36632,58.56549,48.11151 +Honeywell International Inc.,HON,10/26/12,58.184143,58.527355,3384941,58.95637,58.622692,48.158493 +Honeywell International Inc.,HON,10/31/12,58.022068,58.8515,3754368,59.042175,58.38435,47.96271 +Honeywell International Inc.,HON,11/1/12,58.403416,58.403416,5892993,60.09088,59.709534,49.05133 +Honeywell International Inc.,HON,11/2/12,59.35679,60.109947,3931949,60.233887,59.51886,48.8947 +Honeywell International Inc.,HON,11/5/12,59.280518,59.452126,2463473,60.03368,59.871605,49.18447 +Honeywell International Inc.,HON,11/6/12,59.814404,59.814404,4230154,60.910778,60.567566,49.756218 +Honeywell International Inc.,HON,11/7/12,58.84197,59.814404,3589374,59.97648,59.223316,48.65192 +Honeywell International Inc.,HON,11/8/12,58.43202,59.156578,3318755,59.57606,58.44155,48.009686 +Honeywell International Inc.,HON,11/9/12,57.802795,58.07927,5145329,58.660828,57.99347,47.641586 +Honeywell International Inc.,HON,11/12/12,57.964867,58.09834,3082645,58.784763,58.575024,48.11934 +Honeywell International Inc.,HON,11/13/12,58.15554,58.165073,2667486,59.099377,58.38435,47.96271 +Honeywell International Inc.,HON,11/14/12,57.0401,58.44155,4034113,58.622692,57.164036,46.96022 +Honeywell International Inc.,HON,11/15/12,56.29647,57.116367,5706602,57.50725,56.563416,46.466805 +Honeywell International Inc.,HON,11/16/12,55.57191,56.325073,5007922,56.534813,56.391808,46.648205 +Honeywell International Inc.,HON,11/19/12,56.935226,57.030563,3841008,57.669323,57.621655,47.66556 +Honeywell International Inc.,HON,11/20/12,57.316574,57.488182,3167922,57.9744,57.783726,47.799618 +Honeywell International Inc.,HON,11/21/12,57.545383,57.774193,1836748,57.983932,57.76466,47.78384 +Honeywell International Inc.,HON,11/23/12,57.86953,57.936268,955139,58.403416,58.403416,48.31224 +Honeywell International Inc.,HON,11/26/12,57.411915,57.774193,2499136,58.041138,57.831394,47.839043 +Honeywell International Inc.,HON,11/27/12,57.71699,57.82186,3219318,58.32715,57.793262,47.8075 +Honeywell International Inc.,HON,11/28/12,57.059166,57.440514,3180194,58.43202,58.38435,48.296455 +Honeywell International Inc.,HON,11/29/12,58.041138,58.584557,2352603,58.83243,58.479687,48.375317 +Honeywell International Inc.,HON,11/30/12,58.21274,58.555958,3697517,58.632225,58.470154,48.367428 +Honeywell International Inc.,HON,12/3/12,57.726524,58.689426,2725911,58.8229,57.76466,47.78384 +Honeywell International Inc.,HON,12/4/12,57.43098,57.71699,2408615,58.107872,57.697926,47.72863 +Honeywell International Inc.,HON,12/5/12,57.564453,57.936268,3352215,58.83243,58.698963,48.55671 +Honeywell International Inc.,HON,12/6/12,58.09834,58.54642,2387322,58.67036,58.651295,48.51727 +Honeywell International Inc.,HON,12/7/12,58.48922,58.889637,2359736,59.10891,59.08031,48.87217 +Honeywell International Inc.,HON,12/10/12,58.632225,58.937305,3090722,59.10891,58.975437,48.785408 +Honeywell International Inc.,HON,12/11/12,58.641758,59.10891,4785972,59.375854,58.77523,48.619797 +Honeywell International Inc.,HON,12/12/12,58.20321,59.06124,3923348,59.10891,58.250877,48.186047 +Honeywell International Inc.,HON,12/13/12,58.165073,58.30808,4568533,59.10891,58.861034,48.690777 +Honeywell International Inc.,HON,12/14/12,58.575024,58.756165,3400570,59.013573,58.679893,48.54092 +Honeywell International Inc.,HON,12/17/12,58.698963,58.813366,4121592,59.556995,59.480724,49.203392 +Honeywell International Inc.,HON,12/18/12,59.480724,59.585594,5617654,61.063316,60.977516,50.441566 +Honeywell International Inc.,HON,12/19/12,60.786842,61.01565,5477519,61.34933,60.796375,50.291714 +Honeywell International Inc.,HON,12/20/12,60.80591,60.872643,4627377,61.4828,61.292126,50.70181 +Honeywell International Inc.,HON,12/21/12,60.443626,60.443626,6031030,61.311195,61.21586,50.638714 +Honeywell International Inc.,HON,12/24/12,60.443626,60.739174,2347044,61.4828,60.70104,50.212852 +Honeywell International Inc.,HON,12/26/12,60.68197,60.80591,2917861,61.282593,60.83451,50.323265 +Honeywell International Inc.,HON,12/27/12,60.043213,60.75824,2978383,60.948914,60.767773,50.268063 +Honeywell International Inc.,HON,12/28/12,59.919273,60.29109,2193064,60.672436,59.98601,49.62138 +Honeywell International Inc.,HON,12/31/12,59.309116,59.795338,4185470,60.567566,60.510365,50.05513 +Honeywell International Inc.,HON,1/2/13,61.16819,61.654408,5463359,62.05482,61.73068,51.064587 +Honeywell International Inc.,HON,1/3/13,61.530468,61.58767,3119672,62.445705,61.96902,51.261757 +Honeywell International Inc.,HON,1/4/13,62.20736,62.20736,4341758,63.351406,63.237,52.31064 +Honeywell International Inc.,HON,1/7/13,62.92239,62.989124,4473187,63.685085,63.265602,52.3343 +Honeywell International Inc.,HON,1/8/13,62.483837,63.160732,3123028,63.170265,62.674515,51.84535 +Honeywell International Inc.,HON,1/9/13,62.79845,62.97006,3375501,63.437206,63.437206,52.47626 +Honeywell International Inc.,HON,1/10/13,63.00819,63.75182,4637237,63.75182,63.322803,52.38162 +Honeywell International Inc.,HON,1/11/13,63.017727,63.25607,2461165,63.399075,63.217934,52.294876 +Honeywell International Inc.,HON,1/14/13,63.036793,63.303738,1929577,63.64695,63.64695,52.64977 +Honeywell International Inc.,HON,1/15/13,63.093994,63.1798,2384595,63.847157,63.761353,52.744404 +Honeywell International Inc.,HON,1/16/13,63.284668,63.437206,2187819,63.618347,63.618347,52.626083 +Honeywell International Inc.,HON,1/17/13,63.62788,63.87576,2380714,64.35244,64.1713,53.08352 +Honeywell International Inc.,HON,1/18/13,64.00923,64.333374,3564095,64.64799,64.64799,53.477837 +Honeywell International Inc.,HON,1/22/13,64.47638,64.59078,3821184,65.21047,65.21047,53.94313 +Honeywell International Inc.,HON,1/23/13,64.87679,65.115135,3445044,65.21047,65.08654,53.84061 +Honeywell International Inc.,HON,1/24/13,64.87679,65.17234,4320256,65.982704,65.05794,53.816963 +Honeywell International Inc.,HON,1/25/13,64.781456,65.935036,5912083,66.02084,65.14374,53.88792 +Honeywell International Inc.,HON,1/28/13,65.37255,65.982704,4644369,65.982704,65.70623,54.35322 +Honeywell International Inc.,HON,1/29/13,65.401146,65.70623,3796220,65.97317,65.8683,54.487305 +Honeywell International Inc.,HON,1/30/13,65.42022,65.69669,2598258,65.982704,65.46789,54.156067 +Honeywell International Inc.,HON,1/31/13,64.89587,65.21047,3698776,65.48695,65.05794,53.816963 +Honeywell International Inc.,HON,2/1/13,65.42022,65.7539,3860413,66.31638,65.92551,54.53463 +Honeywell International Inc.,HON,2/4/13,65.20094,65.53462,3179040,65.725296,65.363014,54.069305 +Honeywell International Inc.,HON,2/5/13,65.74436,65.76343,4801496,66.89794,66.62146,55.110332 +Honeywell International Inc.,HON,2/6/13,66.07804,66.28778,3591052,66.73587,66.6596,55.141872 +Honeywell International Inc.,HON,2/7/13,66.33545,66.6596,4309347,67.15535,67.088615,55.49676 +Honeywell International Inc.,HON,2/8/13,66.90747,67.00281,3441268,67.48903,67.24115,55.622948 +Honeywell International Inc.,HON,2/11/13,66.6596,67.136284,2436306,67.174416,66.82167,55.275948 +Honeywell International Inc.,HON,2/12/13,66.69773,66.802605,2144604,67.27929,67.136284,55.53621 +Honeywell International Inc.,HON,2/13/13,66.631,67.136284,2710387,67.47949,66.90747,55.346916 +Honeywell International Inc.,HON,2/14/13,66.52612,66.73587,3024745,67.098145,66.82167,55.275948 +Honeywell International Inc.,HON,2/15/13,66.516594,67.098145,3208305,67.15535,66.84074,55.291714 +Honeywell International Inc.,HON,2/19/13,66.764465,66.95514,3335328,67.64157,67.6225,55.93839 +Honeywell International Inc.,HON,2/20/13,67.06001,67.508095,4414762,68.09918,67.06955,55.480995 +Honeywell International Inc.,HON,2/21/13,66.10664,66.392654,4347108,66.7168,66.5452,55.36993 +Honeywell International Inc.,HON,2/22/13,66.29732,66.73587,3792024,66.964676,66.631,55.44132 +Honeywell International Inc.,HON,2/25/13,65.73483,66.631,5562901,66.8598,65.73483,54.695652 +Honeywell International Inc.,HON,2/26/13,65.62996,65.849236,3971283,66.30685,65.896904,54.83052 +Honeywell International Inc.,HON,2/27/13,65.80157,65.87783,2843493,67.222084,67.06955,55.806225 +Honeywell International Inc.,HON,2/28/13,66.83121,67.10768,3864399,67.5653,66.83121,55.607906 +Honeywell International Inc.,HON,3/1/13,66.00177,66.45939,3125755,66.98374,66.78353,55.568253 +Honeywell International Inc.,HON,3/4/13,65.68716,66.344986,3745557,66.59286,66.44986,55.290592 +Honeywell International Inc.,HON,3/5/13,66.70727,66.73587,3936144,67.5653,67.384155,56.068 +Honeywell International Inc.,HON,3/6/13,67.498566,67.51763,3694265,68.08012,67.94665,56.536026 +Honeywell International Inc.,HON,3/7/13,68.118256,68.289856,4423573,68.98582,68.80468,57.24997 +Honeywell International Inc.,HON,3/8/13,69.281364,69.281364,5168510,70.33961,70.263336,58.463665 +Honeywell International Inc.,HON,3/11/13,69.54831,69.939186,3559166,70.48261,70.41587,58.590588 +Honeywell International Inc.,HON,3/12/13,69.66271,70.42541,3134252,70.45401,70.15846,58.376408 +Honeywell International Inc.,HON,3/13/13,70.110794,70.29194,3559795,70.56841,70.50168,58.661983 +Honeywell International Inc.,HON,3/14/13,69.99639,70.72095,4813978,70.81629,70.3682,58.55092 +Honeywell International Inc.,HON,3/15/13,69.91058,70.1394,6262734,70.41587,70.03452,58.273262 +Honeywell International Inc.,HON,3/18/13,69.16696,69.32903,4467523,70.806755,70.44447,58.614357 +Honeywell International Inc.,HON,3/19/13,70.00592,70.61608,4464796,70.90209,70.57795,58.72544 +Honeywell International Inc.,HON,3/20/13,70.90209,70.90209,3813527,71.37878,71.216705,59.25694 +Honeywell International Inc.,HON,3/21/13,70.96883,71.11183,4288998,71.502716,71.11183,59.169655 +Honeywell International Inc.,HON,3/22/13,71.19764,71.350174,3781745,71.72199,71.68385,59.64561 +Honeywell International Inc.,HON,3/25/13,70.90209,71.93173,4556575,72.21774,71.36924,59.38383 +Honeywell International Inc.,HON,3/26/13,71.426445,71.60758,3600912,72.10334,71.960335,59.875687 +Honeywell International Inc.,HON,3/27/13,71.1023,71.53132,2953314,71.69339,71.66479,59.62975 +Honeywell International Inc.,HON,3/28/13,71.502716,71.64572,3661225,72.008,71.836395,59.772556 +Honeywell International Inc.,HON,4/1/13,70.644684,71.69339,4144458,71.76966,70.86396,58.96343 +Honeywell International Inc.,HON,4/2/13,70.53981,71.24531,3738215,71.340645,70.74955,58.86823 +Honeywell International Inc.,HON,4/3/13,69.767586,71.006966,5101170,71.092766,69.91058,58.170143 +Honeywell International Inc.,HON,4/4/13,69.92012,70.08219,4457243,70.33961,70.311005,58.503338 +Honeywell International Inc.,HON,4/5/13,69.05255,69.30043,4543359,69.74851,69.576904,57.892517 +Honeywell International Inc.,HON,4/8/13,69.38623,69.54831,3470533,70.17753,70.12033,58.344666 +Honeywell International Inc.,HON,4/9/13,69.767586,70.20613,3069953,70.2824,70.110794,58.33674 +Honeywell International Inc.,HON,4/10/13,69.88199,70.10126,4604825,70.96883,70.94022,59.02686 +Honeywell International Inc.,HON,4/11/13,70.74002,70.96883,3333335,71.36924,71.216705,59.25694 +Honeywell International Inc.,HON,4/12/13,70.34914,70.91163,2248656,71.054634,70.78769,58.899956 +Honeywell International Inc.,HON,4/15/13,68.81421,70.42541,3542383,70.473076,68.83328,57.27378 +Honeywell International Inc.,HON,4/16/13,69.10022,69.33857,2594062,69.81525,69.767586,58.051178 +Honeywell International Inc.,HON,4/17/13,68.08965,69.3481,4156521,69.3481,68.537735,57.027866 +Honeywell International Inc.,HON,4/18/13,67.61297,68.4996,5598144,68.537735,68.13732,56.69467 +Honeywell International Inc.,HON,4/19/13,69.27183,70.2824,6884424,70.96883,70.72095,58.84444 +Honeywell International Inc.,HON,4/22/13,70.58748,70.82582,3951668,71.39784,71.11183,59.169655 +Honeywell International Inc.,HON,4/23/13,70.311005,71.502716,3054115,71.502716,71.2739,59.304504 +Honeywell International Inc.,HON,4/24/13,71.14997,71.47411,3945480,71.66479,71.340645,59.360046 +Honeywell International Inc.,HON,4/25/13,70.9593,71.43598,5486435,71.54085,71.054634,59.12206 +Honeywell International Inc.,HON,4/26/13,70.24427,71.06416,3493714,71.19764,70.45401,58.622303 +Honeywell International Inc.,HON,4/29/13,70.024994,70.56841,3147258,70.65421,70.35867,58.54299 +Honeywell International Inc.,HON,4/30/13,69.59598,70.520744,3060828,70.53027,70.110794,58.33674 +Honeywell International Inc.,HON,5/1/13,69.09069,69.78665,3326307,69.96779,69.147896,57.53553 +Honeywell International Inc.,HON,5/2/13,69.41483,69.4339,3283721,70.67329,70.520744,58.677834 +Honeywell International Inc.,HON,5/3/13,71.226234,71.226234,3372250,72.170074,71.73152,59.685287 +Honeywell International Inc.,HON,5/6/13,71.74106,71.76966,3784786,72.61816,72.53236,60.351624 +Honeywell International Inc.,HON,5/7/13,72.580025,72.64676,3064289,73.45712,73.31412,61.00211 +Honeywell International Inc.,HON,5/8/13,73.00904,73.12344,3166034,73.93381,73.86707,61.462204 +Honeywell International Inc.,HON,5/9/13,73.7336,73.82893,4241902,74.37236,74.15308,61.700203 +Honeywell International Inc.,HON,5/10/13,73.62873,74.12448,2424873,74.439095,74.114944,61.66844 +Honeywell International Inc.,HON,5/13/13,73.85754,74.067276,2090585,74.38189,74.22935,61.763626 +Honeywell International Inc.,HON,5/14/13,74.21028,74.21028,3196872,75.468735,75.468735,62.794888 +Honeywell International Inc.,HON,5/15/13,74.86811,75.20179,3483434,76.16469,76.16469,63.373955 +Honeywell International Inc.,HON,5/16/13,74.88718,75.59267,3634477,75.59267,75.058784,62.775967 +Honeywell International Inc.,HON,5/17/13,75.36386,75.53547,4263195,77.07039,76.98459,64.38662 +Honeywell International Inc.,HON,5/20/13,76.48884,76.57464,2652067,77.45174,76.77485,64.21119 +Honeywell International Inc.,HON,5/21/13,76.18376,76.74625,3333859,77.09899,76.41257,63.908195 +Honeywell International Inc.,HON,5/22/13,75.61174,76.422104,4336514,77.07039,75.87868,63.46166 +Honeywell International Inc.,HON,5/23/13,74.88718,75.03018,4116347,75.89775,75.545,63.182617 +Honeywell International Inc.,HON,5/24/13,74.83951,75.32573,2541407,75.716606,75.59267,63.222443 +Honeywell International Inc.,HON,5/28/13,76.03122,76.53651,3476721,77.10853,76.050285,63.605213 +Honeywell International Inc.,HON,5/29/13,74.87764,75.4878,3446617,75.964485,75.12552,62.831787 +Honeywell International Inc.,HON,5/30/13,75.03018,75.32573,2919225,76.12656,75.73567,63.342083 +Honeywell International Inc.,HON,5/31/13,74.80138,75.5164,3444205,76.40303,74.80138,62.56069 +Honeywell International Inc.,HON,6/3/13,74.38189,74.88718,2938630,75.49733,75.17319,62.87163 +Honeywell International Inc.,HON,6/4/13,73.771736,75.03018,3624408,75.53547,74.114944,61.986557 +Honeywell International Inc.,HON,6/5/13,72.9423,73.8766,2843389,73.96241,73.12344,61.157326 +Honeywell International Inc.,HON,6/6/13,72.742096,73.18065,3002299,74.03867,74.03867,61.92276 +Honeywell International Inc.,HON,6/7/13,74.24842,74.734634,3415045,75.52593,75.39246,63.055058 +Honeywell International Inc.,HON,6/10/13,74.6393,75.545,2466095,75.61174,75.011116,62.7361 +Honeywell International Inc.,HON,6/11/13,74.05775,74.28655,1646371,75.220856,74.515366,62.32145 +Honeywell International Inc.,HON,6/12/13,73.657326,75.08739,2210476,75.25899,73.71453,61.6517 +Honeywell International Inc.,HON,6/13/13,73.58106,73.7336,2505010,74.849045,74.65836,62.44108 +Honeywell International Inc.,HON,6/14/13,74.22935,74.515366,2765874,74.98251,74.53443,62.33741 +Honeywell International Inc.,HON,6/17/13,75.04925,75.15412,3971702,76.24096,75.99309,63.55736 +Honeywell International Inc.,HON,6/18/13,75.99309,76.14562,3380851,77.30874,77.079926,64.466354 +Honeywell International Inc.,HON,6/19/13,75.964485,77.06086,3206417,77.1562,75.964485,63.53346 +Honeywell International Inc.,HON,6/20/13,73.8766,75.32573,3564515,75.59267,74.04821,61.930756 +Honeywell International Inc.,HON,6/21/13,73.68593,74.65836,4623286,74.83951,74.601166,62.39324 +Honeywell International Inc.,HON,6/24/13,72.59909,73.8766,3756571,73.92427,73.075775,61.117443 +Honeywell International Inc.,HON,6/25/13,73.571526,73.848,2542980,74.35329,74.029144,61.914803 +Honeywell International Inc.,HON,6/26/13,74.7823,74.83951,3811953,76.13609,76.03122,63.589245 +Honeywell International Inc.,HON,6/27/13,76.41257,76.41257,3515950,77.22293,76.460236,63.94806 +Honeywell International Inc.,HON,6/28/13,75.6022,76.26956,3645281,76.460236,75.640335,63.262363 +Honeywell International Inc.,HON,7/1/13,76.13609,76.13609,2251593,77.30874,76.57464,64.04377 +Honeywell International Inc.,HON,7/2/13,74.01008,75.545,9422055,76.11702,74.24842,62.098198 +Honeywell International Inc.,HON,7/3/13,73.71453,73.75266,2707974,75.28759,74.849045,62.600548 +Honeywell International Inc.,HON,7/5/13,75.354324,75.354324,2203867,76.34583,76.32677,63.836437 +Honeywell International Inc.,HON,7/8/13,76.31723,76.72718,4048063,77.26106,76.90832,64.322815 +Honeywell International Inc.,HON,7/9/13,77.3564,77.52801,3071946,77.84262,77.59475,64.896935 +Honeywell International Inc.,HON,7/10/13,77.1562,77.46127,2552525,77.93796,77.42314,64.753426 +Honeywell International Inc.,HON,7/11/13,78.157234,78.33837,2610950,78.815056,78.71972,65.83778 +Honeywell International Inc.,HON,7/12/13,78.05236,78.71019,2806782,78.89133,78.529045,65.67833 +Honeywell International Inc.,HON,7/15/13,77.899826,78.652985,3551928,78.82459,78.46231,65.62251 +Honeywell International Inc.,HON,7/16/13,78.04283,78.50998,1982967,78.78645,78.2049,65.40723 +Honeywell International Inc.,HON,7/17/13,78.39558,78.529045,2359211,79.082,78.59579,65.73416 +Honeywell International Inc.,HON,7/18/13,78.18584,78.59579,3903104,79.40615,79.10107,66.156746 +Honeywell International Inc.,HON,7/19/13,79.03433,80.44532,3338475,80.8934,79.67309,66.63516 +Honeywell International Inc.,HON,7/22/13,78.89133,79.17734,2719932,79.40615,79.16781,66.21257 +Honeywell International Inc.,HON,7/23/13,79.062935,79.54916,2126877,79.69216,79.38708,66.395966 +Honeywell International Inc.,HON,7/24/13,78.977135,79.52055,2088907,79.69216,79.139206,66.18865 +Honeywell International Inc.,HON,7/25/13,78.71019,78.92947,2699163,79.12967,78.986664,66.06106 +Honeywell International Inc.,HON,7/26/13,78.46231,78.70065,2658151,79.082,79.01527,66.085 +Honeywell International Inc.,HON,7/29/13,78.63392,78.776924,2376623,79.24407,78.90086,65.9893 +Honeywell International Inc.,HON,7/30/13,78.8818,79.35848,2558085,79.83517,79.12967,66.18065 +Honeywell International Inc.,HON,7/31/13,79.062935,79.41568,3165929,79.892365,79.1106,66.16471 +Honeywell International Inc.,HON,8/1/13,79.73029,79.892365,2348093,80.75993,80.61693,67.42455 +Honeywell International Inc.,HON,8/2/13,80.13071,80.464386,2509520,80.82667,80.73133,67.52024 +Honeywell International Inc.,HON,8/5/13,80.092575,80.34998,1577562,80.75993,80.588326,67.40064 +Honeywell International Inc.,HON,8/6/13,79.99724,80.52159,2175757,80.7504,80.23558,67.10559 +Honeywell International Inc.,HON,8/7/13,79.45382,80.07351,2557665,80.08304,79.74936,66.698975 +Honeywell International Inc.,HON,8/8/13,79.60635,80.178375,2211524,80.45486,79.61589,66.587326 +Honeywell International Inc.,HON,8/9/13,79.23454,79.63496,2375784,79.7875,79.434746,66.43585 +Honeywell International Inc.,HON,8/12/13,78.76739,79.09154,2218657,79.65402,79.53962,66.523544 +Honeywell International Inc.,HON,8/13/13,79.28221,79.58729,1524488,80.02584,79.7875,66.73085 +Honeywell International Inc.,HON,8/14/13,79.33941,79.882835,1807799,80.00677,79.46335,66.459755 +Honeywell International Inc.,HON,8/15/13,77.96656,78.74832,2407566,78.84366,78.18584,65.39131 +Honeywell International Inc.,HON,8/16/13,77.71868,77.84262,3752585,78.319305,78.13817,65.67977 +Honeywell International Inc.,HON,8/19/13,77.60428,77.88075,2425397,78.18584,77.66148,65.2791 +Honeywell International Inc.,HON,8/20/13,77.60428,77.69009,1851328,78.357445,77.909355,65.48745 +Honeywell International Inc.,HON,8/21/13,76.76531,77.79495,3046143,77.88075,76.82252,64.57389 +Honeywell International Inc.,HON,8/22/13,76.63184,76.81298,2765979,77.2992,77.003654,64.72616 +Honeywell International Inc.,HON,8/23/13,76.660446,77.06086,1893914,77.77589,77.60428,65.23101 +Honeywell International Inc.,HON,8/26/13,77.17526,77.70915,2147646,77.86169,77.2706,64.95053 +Honeywell International Inc.,HON,8/27/13,75.40199,76.43163,3191837,76.74625,75.554535,63.508076 +Honeywell International Inc.,HON,8/28/13,75.20179,75.545,3195928,76.02168,75.74521,63.66835 +Honeywell International Inc.,HON,8/29/13,75.40199,75.554535,1901781,76.73671,76.32677,64.15718 +Honeywell International Inc.,HON,8/30/13,75.56407,76.61278,2064572,76.61278,75.85961,63.76453 +Honeywell International Inc.,HON,9/3/13,76.56511,76.68905,4224910,77.25153,77.203865,64.89446 +Honeywell International Inc.,HON,9/4/13,76.48884,76.65091,3501580,77.30874,77.1848,64.87841 +Honeywell International Inc.,HON,9/5/13,76.92738,77.127594,1904613,78.0905,77.59475,65.223 +Honeywell International Inc.,HON,9/6/13,76.507904,77.75682,2160862,78.39558,77.85216,65.43936 +Honeywell International Inc.,HON,9/9/13,77.95702,78.023766,2381133,78.87226,78.58625,66.0564 +Honeywell International Inc.,HON,9/10/13,78.938995,79.1106,2478263,80.34998,80.20698,67.41871 +Honeywell International Inc.,HON,9/11/13,79.74936,80.27371,2635599,80.464386,80.11164,67.33862 +Honeywell International Inc.,HON,9/12/13,79.86376,80.15931,2114710,80.48345,79.8733,67.13825 +Honeywell International Inc.,HON,9/13/13,79.434746,80.102104,1739934,80.168846,80.13071,67.35463 +Honeywell International Inc.,HON,9/16/13,80.502525,81.14128,2239635,81.35102,81.131744,68.196045 +Honeywell International Inc.,HON,9/17/13,81.045944,81.16988,2083662,81.67516,81.46542,68.47653 +Honeywell International Inc.,HON,9/18/13,80.94107,81.43683,2387846,82.82874,82.60947,69.43816 +Honeywell International Inc.,HON,9/19/13,82.62854,82.86688,2397077,83.4675,82.74294,69.55038 +Honeywell International Inc.,HON,9/20/13,81.494026,82.571335,3629967,82.66667,81.494026,68.500565 +Honeywell International Inc.,HON,9/23/13,80.06397,81.23662,3426688,81.494026,80.20698,67.41871 +Honeywell International Inc.,HON,9/24/13,79.83517,80.178375,2390469,80.998276,80.32138,67.514885 +Honeywell International Inc.,HON,9/25/13,79.930504,80.39765,2358477,80.7218,79.930504,67.18636 +Honeywell International Inc.,HON,9/26/13,79.81609,80.102104,1455364,80.49299,80.13071,67.35463 +Honeywell International Inc.,HON,9/27/13,79.272675,79.65402,1787869,79.9019,79.682625,66.977974 +Honeywell International Inc.,HON,9/30/13,78.529045,78.938995,2611265,79.53962,79.16781,66.545235 +Honeywell International Inc.,HON,10/1/13,78.9962,79.25361,2567105,79.62542,79.33941,66.68949 +Honeywell International Inc.,HON,10/2/13,78.25257,78.79599,3074149,79.01527,78.977135,66.384995 +Honeywell International Inc.,HON,10/3/13,77.26106,78.776924,2761993,78.938995,77.65195,65.271065 +Honeywell International Inc.,HON,10/4/13,77.51848,77.86169,2660668,78.643456,78.40511,65.90418 +Honeywell International Inc.,HON,10/7/13,77.31827,77.65195,3750592,79.51102,79.04387,66.441086 +Honeywell International Inc.,HON,10/8/13,77.97609,78.938995,3196347,79.46335,78.00469,65.567566 +Honeywell International Inc.,HON,10/9/13,77.65195,78.1763,2763252,78.652985,78.08096,65.63169 +Honeywell International Inc.,HON,10/10/13,78.938995,78.986664,3778808,81.122215,81.122215,68.188034 +Honeywell International Inc.,HON,10/11/13,80.94107,81.045944,3556753,82.476,82.42833,69.28593 +Honeywell International Inc.,HON,10/14/13,81.35102,81.6847,2990131,82.12325,81.97071,68.901276 +Honeywell International Inc.,HON,10/15/13,81.007805,81.76097,2070865,81.98978,81.16988,68.228134 +Honeywell International Inc.,HON,10/16/13,81.045944,81.78957,2537421,82.151855,81.751434,68.71695 +Honeywell International Inc.,HON,10/17/13,81.21755,81.408226,2810453,82.733406,82.695274,69.5103 +Honeywell International Inc.,HON,10/18/13,79.79703,81.7133,7384545,81.93258,80.635994,67.77935 +Honeywell International Inc.,HON,10/21/13,80.14024,80.635994,3684301,80.88387,80.70273,67.83544 +Honeywell International Inc.,HON,10/22/13,80.94107,81.007805,3497385,82.447395,82.14232,69.0455 +Honeywell International Inc.,HON,10/23/13,81.55123,82.113716,2830802,82.647606,82.647606,69.47023 +Honeywell International Inc.,HON,10/24/13,82.67621,82.80014,2366239,83.353096,83.21009,69.94304 +Honeywell International Inc.,HON,10/25/13,82.60947,83.13382,2882093,83.45797,83.41983,70.11934 +Honeywell International Inc.,HON,10/28/13,82.857346,83.07662,2036461,83.4675,83.25776,69.9831 +Honeywell International Inc.,HON,10/29/13,82.87641,83.04802,2035727,83.4389,83.3817,70.08727 +Honeywell International Inc.,HON,10/30/13,82.5332,83.4389,1917200,83.83932,82.67621,69.49428 +Honeywell International Inc.,HON,10/31/13,82.46646,82.80014,2402007,83.562836,82.68574,69.50229 +Honeywell International Inc.,HON,11/1/13,82.5046,82.72388,3243758,83.677246,82.857346,69.64653 +Honeywell International Inc.,HON,11/4/13,81.89444,82.943146,3398892,82.943146,82.285324,69.16572 +Honeywell International Inc.,HON,11/5/13,81.43683,82.037445,2071914,82.647606,82.31393,69.18975 +Honeywell International Inc.,HON,11/6/13,82.361595,82.771545,1881642,83.12429,82.67621,69.49428 +Honeywell International Inc.,HON,11/7/13,81.35102,82.68574,2509101,82.93362,81.47496,68.48457 +Honeywell International Inc.,HON,11/8/13,81.38915,81.532166,2875590,83.3817,83.36263,70.07124 +Honeywell International Inc.,HON,11/11/13,83.01942,83.2959,2142611,83.58191,83.34357,70.05524 +Honeywell International Inc.,HON,11/12/13,82.42833,83.16242,2557350,83.32449,82.55227,69.39007 +Honeywell International Inc.,HON,11/13/13,82.113716,82.33299,2789265,83.42937,83.42937,70.12737 +Honeywell International Inc.,HON,11/14/13,83.32449,83.65817,2936112,84.67828,84.53528,71.05692 +Honeywell International Inc.,HON,11/15/13,84.096725,84.16346,2698114,84.630615,84.48761,71.01685 +Honeywell International Inc.,HON,11/18/13,84.41134,84.73548,2534799,85.34564,84.54481,71.06495 +Honeywell International Inc.,HON,11/19/13,83.610504,83.91559,1864649,84.33507,83.76305,70.76695 +Honeywell International Inc.,HON,11/20/13,83.03848,84.03952,1884474,84.03952,83.15289,70.25146 +Honeywell International Inc.,HON,11/21/13,83.28636,83.33403,1697348,83.94418,83.83932,70.83137 +Honeywell International Inc.,HON,11/22/13,83.59144,83.77258,2008245,84.72595,84.65921,71.52404 +Honeywell International Inc.,HON,11/25/13,84.35413,84.84989,1746332,85.1073,84.45901,71.354904 +Honeywell International Inc.,HON,11/26/13,84.296936,84.516205,1923703,84.94523,84.4018,71.30657 +Honeywell International Inc.,HON,11/27/13,84.554344,84.840355,1228275,85.24077,84.72595,71.580444 +Honeywell International Inc.,HON,11/29/13,84.26833,84.68781,1212751,85.002426,84.38274,71.29046 +Honeywell International Inc.,HON,12/2/13,83.896515,84.35413,2152890,84.840355,84.02999,70.99246 +Honeywell International Inc.,HON,12/3/13,82.63807,83.84885,2430852,83.84885,83.00989,70.13062 +Honeywell International Inc.,HON,12/4/13,82.17092,82.79061,2542141,83.21963,82.781075,69.93731 +Honeywell International Inc.,HON,12/5/13,82.46646,82.657135,1881117,83.22916,82.80968,69.96148 +Honeywell International Inc.,HON,12/6/13,83.62958,83.972786,1734794,84.35413,84.2016,71.13744 +Honeywell International Inc.,HON,12/9/13,83.63911,84.2588,1893285,84.39227,83.77258,70.77501 +Honeywell International Inc.,HON,12/10/13,83.34357,83.57237,1856992,84.16346,83.74398,70.7508 +Honeywell International Inc.,HON,12/11/13,82.24719,83.686775,3029046,83.70584,82.41879,69.63124 +Honeywell International Inc.,HON,12/12/13,81.91351,82.19952,3069848,82.657135,82.26626,69.502365 +Honeywell International Inc.,HON,12/13/13,81.77051,82.52367,4396721,83.30543,82.571335,69.76011 +Honeywell International Inc.,HON,12/16/13,82.42833,82.88595,3284561,83.63911,83.2959,70.37227 +Honeywell International Inc.,HON,12/17/13,82.40926,83.4961,3835344,83.87745,82.447395,69.65538 +Honeywell International Inc.,HON,12/18/13,81.89444,82.733406,3758773,84.35413,84.32553,71.242134 +Honeywell International Inc.,HON,12/19/13,83.86792,83.96326,2683115,84.58295,84.506676,71.39518 +Honeywell International Inc.,HON,12/20/13,84.47807,84.67828,4027504,85.80326,85.374245,72.12814 +Honeywell International Inc.,HON,12/23/13,85.1931,85.80326,2410922,86.00346,85.536316,72.26506 +Honeywell International Inc.,HON,12/24/13,85.52678,85.76512,896085,86.38481,86.23227,72.85303 +Honeywell International Inc.,HON,12/26/13,86.32761,86.35621,2279599,86.96637,86.85197,73.37659 +Honeywell International Inc.,HON,12/27/13,86.823364,87.071236,1118034,87.16657,86.8901,73.40881 +Honeywell International Inc.,HON,12/30/13,86.55642,87.06171,1521236,87.17611,86.75663,73.29604 +Honeywell International Inc.,HON,12/31/13,86.499214,86.63269,1527739,87.29051,87.109375,73.59408 +Honeywell International Inc.,HON,1/2/14,85.85093,86.71849,1829511,86.8901,86.10834,72.74834 +Honeywell International Inc.,HON,1/3/14,86.11787,86.27041,1544522,86.71849,86.29901,72.90942 +Honeywell International Inc.,HON,1/6/14,86.18461,86.70896,2051461,87.0045,86.2132,72.83695 +Honeywell International Inc.,HON,1/7/14,86.25134,86.34668,1650672,86.8901,86.565956,73.134964 +Honeywell International Inc.,HON,1/8/14,85.72699,85.869995,2774685,86.565956,86.22274,72.84498 +Honeywell International Inc.,HON,1/9/14,86.0416,86.65176,1901256,87.17611,86.25134,72.86916 +Honeywell International Inc.,HON,1/10/14,85.57445,86.44202,3145475,86.575485,85.955795,72.61948 +Honeywell International Inc.,HON,1/13/14,84.60201,85.67932,2598782,86.23227,84.72595,71.580444 +Honeywell International Inc.,HON,1/14/14,84.010925,85.1073,3043311,85.31704,85.2217,71.999275 +Honeywell International Inc.,HON,1/15/14,85.421906,85.64118,2591965,85.955795,85.71745,72.41809 +Honeywell International Inc.,HON,1/16/14,85.55538,85.669785,1718851,86.05113,85.85093,72.53088 +Honeywell International Inc.,HON,1/17/14,85.47911,86.013,2727799,86.23227,85.75559,72.45033 +Honeywell International Inc.,HON,1/21/14,85.660255,86.38481,2625215,86.785225,86.365746,72.96581 +Honeywell International Inc.,HON,1/22/14,86.013,86.67082,2869821,86.99497,86.84243,73.36853 +Honeywell International Inc.,HON,1/23/14,85.06916,86.14647,4382980,86.48015,85.61258,72.329475 +Honeywell International Inc.,HON,1/24/14,84.306465,85.374245,5268157,86.67082,84.344604,71.258255 +Honeywell International Inc.,HON,1/27/14,85.06916,85.06916,6909388,86.72803,86.079735,72.72416 +Honeywell International Inc.,HON,1/28/14,85.93673,86.05113,3071212,86.93777,86.23227,72.85303 +Honeywell International Inc.,HON,1/29/14,85.09776,85.41238,4158513,86.31808,85.55538,72.28118 +Honeywell International Inc.,HON,1/30/14,86.23227,86.46108,3304490,87.58606,87.42399,73.85984 +Honeywell International Inc.,HON,1/31/14,86.05113,86.37528,3887685,87.853004,86.9759,73.48129 +Honeywell International Inc.,HON,2/3/14,84.52574,86.9759,4443608,87.67186,84.61154,71.48377 +Honeywell International Inc.,HON,2/4/14,84.15393,84.81175,4127675,85.793724,85.57445,72.297264 +Honeywell International Inc.,HON,2/5/14,84.38274,85.040565,4482207,85.75559,85.41238,72.16038 +Honeywell International Inc.,HON,2/6/14,85.583984,85.71745,2291976,86.93777,86.8901,73.40881 +Honeywell International Inc.,HON,2/7/14,87.20471,87.41445,4400917,88.93984,88.8159,75.03584 +Honeywell International Inc.,HON,2/10/14,88.18668,88.758705,3441897,89.42606,88.52036,74.7861 +Honeywell International Inc.,HON,2/11/14,88.60616,88.758705,3124182,90.14109,89.76927,75.84128 +Honeywell International Inc.,HON,2/12/14,89.53093,90.15062,2598992,90.44617,89.89321,75.94597 +Honeywell International Inc.,HON,2/13/14,88.91124,89.12098,2453823,90.18876,90.122025,76.13928 +Honeywell International Inc.,HON,2/14/14,89.51186,90.083885,2682695,90.3985,90.19829,76.20372 +Honeywell International Inc.,HON,2/18/14,89.4928,90.007614,2455082,90.30316,89.95042,75.994316 +Honeywell International Inc.,HON,2/19/14,88.50129,89.59767,4474131,90.63684,88.6157,74.86667 +Honeywell International Inc.,HON,2/20/14,88.39642,88.882645,2410083,89.64533,89.19725,75.358 +Honeywell International Inc.,HON,2/21/14,89.340256,89.464195,3376026,90.03622,89.549995,75.65601 +Honeywell International Inc.,HON,2/24/14,89.378395,89.959946,3104043,90.77031,89.387924,75.51909 +Honeywell International Inc.,HON,2/25/14,88.882645,89.26399,3404976,89.89321,89.4928,75.97232 +Honeywell International Inc.,HON,2/26/14,89.14005,89.18772,2748882,90.13155,89.48326,75.964226 +Honeywell International Inc.,HON,2/27/14,89.08285,89.254456,2164848,90.09342,89.96948,76.37698 +Honeywell International Inc.,HON,2/28/14,89.45466,89.90275,3368788,90.77031,90.03622,76.43363 +Honeywell International Inc.,HON,3/3/14,88.25342,88.38689,2829123,89.68347,89.22585,75.745705 +Honeywell International Inc.,HON,3/4/14,90.11249,90.24596,4094215,91.12306,90.18876,76.56314 +Honeywell International Inc.,HON,3/5/14,90.15062,90.93239,4425461,91.38047,90.24596,76.611694 +Honeywell International Inc.,HON,3/6/14,90.284096,90.617775,3925550,91.04679,90.331764,76.68453 +Honeywell International Inc.,HON,3/7/14,90.77985,91.027725,5045473,91.43767,90.989586,77.24297 +Honeywell International Inc.,HON,3/10/14,90.27456,90.617775,2650179,90.97052,90.80845,77.08922 +Honeywell International Inc.,HON,3/11/14,89.549995,90.694046,2566686,90.827515,89.7216,76.16654 +Honeywell International Inc.,HON,3/12/14,88.29155,88.92078,2778881,89.48326,89.47373,75.95613 +Honeywell International Inc.,HON,3/13/14,88.310616,89.94088,3705698,90.083885,88.52036,75.1468 +Honeywell International Inc.,HON,3/14/14,87.59559,88.29155,3445359,88.73963,87.71953,74.46694 +Honeywell International Inc.,HON,3/17/14,88.15808,88.19621,3268827,89.44513,89.044716,75.59194 +Honeywell International Inc.,HON,3/18/14,89.00658,89.34979,2433999,89.48326,89.378395,75.87523 +Honeywell International Inc.,HON,3/19/14,87.9102,89.41653,2495779,89.6358,88.558495,75.17917 +Honeywell International Inc.,HON,3/20/14,88.17715,88.558495,2505954,89.03518,88.6157,75.22772 +Honeywell International Inc.,HON,3/21/14,88.62523,89.664406,5034249,90.36037,88.65383,75.26012 +Honeywell International Inc.,HON,3/24/14,87.24284,89.054245,3875727,89.29259,87.6814,74.4346 +Honeywell International Inc.,HON,3/25/14,87.50025,88.272484,2483088,88.5871,88.12948,74.814964 +Honeywell International Inc.,HON,3/26/14,86.59455,88.52989,3385151,88.7301,86.60409,73.52001 +Honeywell International Inc.,HON,3/27/14,85.85093,86.71849,3480078,86.93777,86.08927,73.08301 +Honeywell International Inc.,HON,3/28/14,86.26087,86.279945,2595321,87.27145,86.65176,73.56049 +Honeywell International Inc.,HON,3/31/14,87.15704,87.38585,3493294,88.5871,88.434555,75.07395 +Honeywell International Inc.,HON,4/1/14,88.29155,88.80637,2349876,89.00658,88.91124,75.47862 +Honeywell International Inc.,HON,4/2/14,88.79684,89.07332,3023382,89.797874,89.502335,75.980415 +Honeywell International Inc.,HON,4/3/14,89.20679,89.712074,2434943,89.94088,89.88368,76.30416 +Honeywell International Inc.,HON,4/4/14,88.93984,90.14109,3489518,90.72264,88.97798,75.535255 +Honeywell International Inc.,HON,4/7/14,87.30005,88.930305,2965167,89.10191,87.61466,74.37794 +Honeywell International Inc.,HON,4/8/14,86.9187,89.08285,2176701,89.08285,87.6814,74.4346 +Honeywell International Inc.,HON,4/9/14,87.58606,87.87207,2879891,88.92078,88.86357,75.438156 +Honeywell International Inc.,HON,4/10/14,87.08077,88.85404,2662137,89.044716,87.08077,73.924706 +Honeywell International Inc.,HON,4/11/14,86.00346,86.2132,2885135,87.17611,86.18461,73.16393 +Honeywell International Inc.,HON,4/14/14,85.82233,86.92823,2034888,87.05217,86.68036,73.58476 +Honeywell International Inc.,HON,4/15/14,85.76512,86.83289,3747026,87.49072,87.43352,74.22417 +Honeywell International Inc.,HON,4/16/14,87.78626,88.19621,3632275,88.968445,88.94938,75.510994 +Honeywell International Inc.,HON,4/17/14,87.91974,89.24492,4123794,89.55953,88.758705,75.34913 +Honeywell International Inc.,HON,4/21/14,88.15808,89.11145,2777202,89.11145,88.83497,75.41387 +Honeywell International Inc.,HON,4/22/14,88.65383,88.89217,3002928,89.6072,88.98751,75.54336 +Honeywell International Inc.,HON,4/23/14,88.49176,88.49176,3623044,89.76927,89.64533,76.10183 +Honeywell International Inc.,HON,4/24/14,89.054245,90.13155,2971041,90.16016,89.26399,75.77808 +Honeywell International Inc.,HON,4/25/14,88.148544,89.27352,3115686,89.41653,88.32969,74.984955 +Honeywell International Inc.,HON,4/28/14,87.13798,88.52989,2944294,89.00658,88.148544,74.83117 +Honeywell International Inc.,HON,4/29/14,87.690926,88.33922,2730211,88.57756,88.15808,74.83925 +Honeywell International Inc.,HON,4/30/14,87.61466,87.95787,3592416,88.89217,88.56803,75.18724 +Honeywell International Inc.,HON,5/1/14,87.690926,88.50129,2624900,88.82544,87.938805,74.65311 +Honeywell International Inc.,HON,5/2/14,87.77673,87.92927,2968209,88.510826,88.062744,74.75831 +Honeywell International Inc.,HON,5/5/14,87.53839,87.87207,3372459,88.558495,88.29155,74.95254 +Honeywell International Inc.,HON,5/6/14,87.30005,88.08181,2697800,88.21528,87.30958,74.11895 +Honeywell International Inc.,HON,5/7/14,87.26191,87.64326,2647137,88.634766,88.5871,75.203476 +Honeywell International Inc.,HON,5/8/14,88.25342,88.35829,2327849,89.27352,88.62523,75.235825 +Honeywell International Inc.,HON,5/9/14,87.99601,88.434555,1921605,88.65383,88.472694,75.106346 +Honeywell International Inc.,HON,5/12/14,88.85404,88.85404,2499660,90.02669,89.98855,76.39319 +Honeywell International Inc.,HON,5/13/14,89.664406,90.09342,2640110,90.35083,89.82648,76.2556 +Honeywell International Inc.,HON,5/14/14,88.30109,89.86461,2765874,90.14109,88.41549,75.057755 +Honeywell International Inc.,HON,5/15/14,86.75663,88.139015,5226620,88.30109,86.909164,73.779 +Honeywell International Inc.,HON,5/16/14,86.46108,86.8043,3716712,87.06171,86.9473,73.81141 +Honeywell International Inc.,HON,5/19/14,86.699425,86.76616,2985516,87.652794,87.605125,74.36984 +Honeywell International Inc.,HON,5/20/14,85.869995,86.985435,2897617,87.20471,86.14647,73.49144 +Honeywell International Inc.,HON,5/21/14,86.48015,86.565956,2842759,87.14751,87.0045,74.22344 +Honeywell International Inc.,HON,5/22/14,86.75663,87.09984,2496409,87.45258,87.185646,74.37798 +Honeywell International Inc.,HON,5/23/14,87.0045,87.0045,1954856,87.7958,87.6814,74.8009 +Honeywell International Inc.,HON,5/27/14,87.83393,88.139015,1888565,88.18668,88.05321,75.118095 +Honeywell International Inc.,HON,5/28/14,87.96741,87.97694,2148275,88.558495,88.19621,75.240074 +Honeywell International Inc.,HON,5/29/14,88.08181,88.24388,1653504,88.52989,88.50129,75.50037 +Honeywell International Inc.,HON,5/30/14,88.18668,88.272484,2530289,88.86357,88.80637,75.76062 +Honeywell International Inc.,HON,6/2/14,88.39642,88.94938,1737731,89.20679,89.054245,75.97207 +Honeywell International Inc.,HON,6/3/14,88.310616,88.85404,2913561,89.054245,88.91124,75.850075 +Honeywell International Inc.,HON,6/4/14,88.56803,88.86357,2406937,89.6072,89.47373,76.32994 +Honeywell International Inc.,HON,6/5/14,89.42606,89.61674,3507769,90.88472,90.52244,77.22459 +Honeywell International Inc.,HON,6/6/14,90.579636,90.73218,2911463,91.10399,90.76078,77.42792 +Honeywell International Inc.,HON,6/9/14,90.64638,90.97052,2807621,91.99062,91.34233,77.92403 +Honeywell International Inc.,HON,6/10/14,90.53197,91.09446,2764406,91.199326,90.89425,77.54177 +Honeywell International Inc.,HON,6/11/14,90.09342,90.4843,2162016,90.66544,90.4843,77.192055 +Honeywell International Inc.,HON,6/12/14,89.092384,90.4271,2597209,90.46523,89.29259,76.175385 +Honeywell International Inc.,HON,6/13/14,89.07332,89.33073,1966813,89.83601,89.39746,76.26486 +Honeywell International Inc.,HON,6/16/14,89.044716,89.23539,1976149,89.69301,89.42606,76.28927 +Honeywell International Inc.,HON,6/17/14,89.130516,89.23539,1945730,90.074356,89.90275,76.69592 +Honeywell International Inc.,HON,6/18/14,88.98751,89.81694,3120091,89.921814,89.797874,76.60647 +Honeywell International Inc.,HON,6/19/14,89.53093,90.02669,2465571,90.083885,90.03622,76.80981 +Honeywell International Inc.,HON,6/20/14,90.01715,90.32223,3253303,90.50337,90.3985,77.11884 +Honeywell International Inc.,HON,6/23/14,89.56907,90.18876,2346834,90.417564,89.874146,76.671524 +Honeywell International Inc.,HON,6/24/14,88.59663,89.75974,2993593,89.797874,88.682434,75.65489 +Honeywell International Inc.,HON,6/25/14,88.272484,88.36782,2371483,89.130516,88.86357,75.80941 +Honeywell International Inc.,HON,6/26/14,88.28202,89.054245,1797414,89.130516,88.720566,75.68741 +Honeywell International Inc.,HON,6/27/14,88.19621,88.262955,2119954,88.98751,88.91124,75.850075 +Honeywell International Inc.,HON,6/30/14,88.28202,88.83497,2469347,88.87311,88.6157,75.597946 +Honeywell International Inc.,HON,7/1/14,88.73963,88.93984,4593707,90.3985,90.17922,76.9318 +Honeywell International Inc.,HON,7/2/14,89.588135,89.84554,2371379,90.18876,89.88368,76.67967 +Honeywell International Inc.,HON,7/3/14,90.26503,90.36037,1595814,90.75124,90.4557,77.167656 +Honeywell International Inc.,HON,7/7/14,89.68347,90.30316,3056632,90.34129,89.97902,76.76101 +Honeywell International Inc.,HON,7/8/14,89.48326,89.91228,2537211,90.11249,89.81694,76.622734 +Honeywell International Inc.,HON,7/9/14,89.56907,90.207825,1975519,90.44617,90.13155,76.89112 +Honeywell International Inc.,HON,7/10/14,88.92078,89.130516,2916812,90.13155,89.88368,76.67967 +Honeywell International Inc.,HON,7/11/14,89.69301,89.83601,2660983,90.55104,90.47477,77.18392 +Honeywell International Inc.,HON,7/14/14,90.65591,90.92285,3271449,91.39,91.2756,77.86709 +Honeywell International Inc.,HON,7/15/14,90.93239,91.10399,4222812,91.78088,91.48534,78.046036 +Honeywell International Inc.,HON,7/16/14,91.70461,91.95249,3320853,92.24803,91.89529,78.39576 +Honeywell International Inc.,HON,7/17/14,90.72264,90.94192,3961318,91.857155,90.73218,77.40351 +Honeywell International Inc.,HON,7/18/14,91.1898,91.80949,4707514,92.74379,92.30524,78.74548 +Honeywell International Inc.,HON,7/21/14,91.79995,92.190834,3924396,92.95353,92.80099,79.16843 +Honeywell International Inc.,HON,7/22/14,92.25757,93.36348,4024567,93.516014,92.65798,79.04641 +Honeywell International Inc.,HON,7/23/14,92.08596,93.19187,3325049,93.23954,92.0955,78.56656 +Honeywell International Inc.,HON,7/24/14,91.447205,92.08596,2300892,92.28617,91.533005,78.08669 +Honeywell International Inc.,HON,7/25/14,91.1898,91.35187,2355645,91.74275,91.29466,77.883354 +Honeywell International Inc.,HON,7/28/14,89.959946,91.361404,3469379,91.523476,90.73218,77.40351 +Honeywell International Inc.,HON,7/29/14,89.32119,90.66544,3657553,90.92285,89.407,76.27301 +Honeywell International Inc.,HON,7/30/14,88.98751,90.408035,2765769,90.408035,89.68347,76.50889 +Honeywell International Inc.,HON,7/31/14,87.54792,88.95891,4309452,89.08285,87.54792,74.68705 +Honeywell International Inc.,HON,8/1/14,86.699425,87.47166,4859920,87.99601,87.30005,74.475555 +Honeywell International Inc.,HON,8/4/14,86.51829,88.52989,3487315,88.52989,87.09984,74.30477 +Honeywell International Inc.,HON,8/5/14,86.365746,86.62315,4497941,87.97694,86.985435,74.20718 +Honeywell International Inc.,HON,8/6/14,85.97486,86.14647,4076803,86.76616,86.33714,73.65412 +Honeywell International Inc.,HON,8/7/14,86.365746,86.74709,3764228,87.13798,86.71849,73.97945 +Honeywell International Inc.,HON,8/8/14,86.64222,86.861496,3066807,88.46316,88.38689,75.40275 +Honeywell International Inc.,HON,8/11/14,88.62523,88.66337,2949538,89.464195,88.8159,75.76876 +Honeywell International Inc.,HON,8/12/14,88.23435,88.49176,2304773,89.178185,88.57756,75.56541 +Honeywell International Inc.,HON,8/13/14,88.73963,88.930305,2345890,89.95042,89.874146,76.671524 +Honeywell International Inc.,HON,8/14/14,89.874146,90.06482,2053139,90.35083,89.98855,76.76913 +Honeywell International Inc.,HON,8/15/14,89.14005,90.083885,3627030,90.36037,89.83601,76.63901 +Honeywell International Inc.,HON,8/18/14,90.17922,90.207825,2969782,90.951454,90.81798,77.47671 +Honeywell International Inc.,HON,8/19/14,90.25549,90.63684,2510884,90.71311,90.30316,77.40318 +Honeywell International Inc.,HON,8/20/14,90.17922,90.60824,2698009,91.50441,91.3042,78.261215 +Honeywell International Inc.,HON,8/21/14,91.08492,91.50441,1585849,91.83809,91.46627,78.40012 +Honeywell International Inc.,HON,8/22/14,90.80845,91.2756,1520397,91.4186,91.10399,78.0896 +Honeywell International Inc.,HON,8/25/14,91.246994,91.56161,1243694,91.68555,91.34233,78.29389 +Honeywell International Inc.,HON,8/26/14,91.00865,91.4186,1596967,91.56161,91.05632,78.04872 +Honeywell International Inc.,HON,8/27/14,90.83705,91.28513,1367675,91.4186,91.113525,78.09777 +Honeywell International Inc.,HON,8/28/14,90.284096,90.703575,992060,90.951454,90.85612,77.87712 +Honeywell International Inc.,HON,8/29/14,90.408035,90.903786,1227855,91.113525,90.78938,77.81995 +Honeywell International Inc.,HON,9/2/14,90.627304,90.741714,1754619,91.323265,91.04679,78.04058 +Honeywell International Inc.,HON,9/3/14,90.81798,91.39,1407639,91.47581,91.00865,78.00788 +Honeywell International Inc.,HON,9/4/14,90.3985,91.027725,2644830,91.54254,90.56057,77.62381 +Honeywell International Inc.,HON,9/5/14,90.09342,90.56057,2017476,91.34233,91.15166,78.13047 +Honeywell International Inc.,HON,9/8/14,90.55104,91.08492,2120899,91.17073,90.79891,77.8281 +Honeywell International Inc.,HON,9/9/14,89.93135,90.60824,2350086,90.83705,90.05528,77.19071 +Honeywell International Inc.,HON,9/10/14,89.42606,89.93135,2619236,90.19829,89.959946,77.10899 +Honeywell International Inc.,HON,9/11/14,89.55953,89.74067,1604729,90.369896,90.32223,77.41951 +Honeywell International Inc.,HON,9/12/14,89.874146,90.34129,3172432,90.55104,90.09342,77.22337 +Honeywell International Inc.,HON,9/15/14,89.39746,89.91228,2844228,90.408035,90.23643,77.34596 +Honeywell International Inc.,HON,9/16/14,89.51186,90.06482,2347149,90.58917,90.43663,77.51758 +Honeywell International Inc.,HON,9/17/14,90.47477,90.72264,3286973,91.50441,91.08492,78.07326 +Honeywell International Inc.,HON,9/18/14,91.20886,91.523476,2765140,92.00016,91.89529,78.76786 +Honeywell International Inc.,HON,9/19/14,91.75228,92.2099,5652478,92.41011,92.00016,78.85775 +Honeywell International Inc.,HON,9/22/14,90.15062,91.35187,2340121,91.83809,90.284096,77.38682 +Honeywell International Inc.,HON,9/23/14,88.968445,89.95042,3502839,90.02669,89.03518,76.31634 +Honeywell International Inc.,HON,9/24/14,88.89217,88.95891,2463997,89.6358,89.45466,76.67586 +Honeywell International Inc.,HON,9/25/14,88.024605,89.168655,2374945,89.27352,88.09135,75.50729 +Honeywell International Inc.,HON,9/26/14,87.94834,88.11994,2509730,88.99705,88.94938,76.24279 +Honeywell International Inc.,HON,9/29/14,88.05321,88.11994,3204319,89.45466,89.168655,76.430725 +Honeywell International Inc.,HON,9/30/14,88.348755,89.07332,2688045,89.34979,88.77777,76.09569 +Honeywell International Inc.,HON,10/1/14,87.04264,88.425026,4676466,88.52036,87.38585,74.902596 +Honeywell International Inc.,HON,10/2/14,86.08927,87.319115,2857864,87.58606,86.87103,74.461334 +Honeywell International Inc.,HON,10/3/14,86.899635,87.61466,2667591,87.814865,87.43352,74.943474 +Honeywell International Inc.,HON,10/6/14,87.38585,87.78626,2509835,88.41549,87.66233,75.13958 +Honeywell International Inc.,HON,10/7/14,85.55538,86.9187,2717100,87.09984,85.60305,73.37447 +Honeywell International Inc.,HON,10/8/14,85.11683,85.68885,3625037,87.25238,87.185646,74.731 +Honeywell International Inc.,HON,10/9/14,85.32657,87.118904,2822935,87.30958,85.583984,73.35812 +Honeywell International Inc.,HON,10/10/14,83.79165,85.374245,4877647,85.60305,83.80118,71.83002 +Honeywell International Inc.,HON,10/13/14,81.5703,83.91559,4323612,84.3732,81.665634,69.999535 +Honeywell International Inc.,HON,10/14/14,81.7133,81.98978,5896769,82.905014,82.17092,70.43263 +Honeywell International Inc.,HON,10/15/14,79.0248,81.19848,8298251,81.72284,81.14128,69.550064 +Honeywell International Inc.,HON,10/16/14,79.58729,79.82563,6305005,82.75247,82.361595,70.59607 +Honeywell International Inc.,HON,10/17/14,84.74502,85.06916,8219164,86.54688,85.86046,73.59512 +Honeywell International Inc.,HON,10/20/14,84.82129,85.18356,4734156,85.82233,85.80326,73.54608 +Honeywell International Inc.,HON,10/21/14,86.37528,86.37528,4761742,88.6157,88.5871,75.93227 +Honeywell International Inc.,HON,10/22/14,86.88056,89.19725,5510770,89.407,86.909164,74.49402 +Honeywell International Inc.,HON,10/23/14,88.28202,88.472694,4279872,90.09342,89.21632,76.47158 +Honeywell International Inc.,HON,10/24/14,88.86357,89.178185,2793985,90.4271,90.284096,77.38682 +Honeywell International Inc.,HON,10/27/14,88.90171,89.797874,4323193,90.007614,89.33073,76.569664 +Honeywell International Inc.,HON,10/28/14,89.75974,89.998085,3340677,90.94192,90.73218,77.770905 +Honeywell International Inc.,HON,10/29/14,89.96948,90.79891,2731994,91.2756,90.617775,77.67284 +Honeywell International Inc.,HON,10/30/14,89.75974,89.998085,2404524,91.54254,91.13259,78.11412 +Honeywell International Inc.,HON,10/31/14,91.40907,92.41011,4191239,92.45778,91.63788,78.547226 +Honeywell International Inc.,HON,11/3/14,90.98006,91.76182,3242080,91.76182,91.199326,78.1713 +Honeywell International Inc.,HON,11/4/14,90.4557,91.237465,2822935,91.39,90.84658,77.868965 +Honeywell International Inc.,HON,11/5/14,91.237465,91.82855,2912722,92.37197,92.20037,79.02937 +Honeywell International Inc.,HON,11/6/14,91.647415,92.37197,3165824,92.44824,92.20037,79.02937 +Honeywell International Inc.,HON,11/7/14,91.647415,92.190834,2480675,92.45778,92.25757,79.07839 +Honeywell International Inc.,HON,11/10/14,91.89529,92.352905,1917515,92.83913,92.73425,79.48697 +Honeywell International Inc.,HON,11/11/14,92.228966,92.66752,1295405,93.04887,92.45778,79.25 +Honeywell International Inc.,HON,11/12/14,91.83809,91.866684,1899368,92.64845,92.48638,79.27452 +Honeywell International Inc.,HON,11/13/14,92.228966,92.51498,2536687,93.23954,92.53404,79.31535 +Honeywell International Inc.,HON,11/14/14,92.07643,92.61031,1414037,92.772385,92.276634,79.094734 +Honeywell International Inc.,HON,11/17/14,91.69508,91.69508,1826679,92.143166,92.02876,78.88227 +Honeywell International Inc.,HON,11/18/14,91.609276,91.76182,2336764,92.70565,92.31477,79.55435 +Honeywell International Inc.,HON,11/19/14,91.523476,92.066895,1415820,92.190834,92.066895,79.34071 +Honeywell International Inc.,HON,11/20/14,91.38047,91.656944,1822483,92.36244,92.21944,79.47218 +Honeywell International Inc.,HON,11/21/14,93.058395,93.182335,3494238,93.8211,93.64949,80.704575 +Honeywell International Inc.,HON,11/24/14,93.39208,93.94503,2050517,94.250114,93.68762,80.73742 +Honeywell International Inc.,HON,11/25/14,93.57322,93.678085,2925413,94.58379,94.26918,81.23859 +Honeywell International Inc.,HON,11/26/14,94.25964,94.51705,2289773,94.59332,94.459854,81.40291 +Honeywell International Inc.,HON,11/28/14,94.32638,94.621925,1624868,94.71726,94.45032,81.394684 +Honeywell International Inc.,HON,12/1/14,92.78192,94.002235,3191312,94.29778,92.85819,80.02264 +Honeywell International Inc.,HON,12/2/14,92.69612,92.92493,1768045,93.296745,93.296745,80.40056 +Honeywell International Inc.,HON,12/3/14,93.56368,93.56368,2817480,95.39416,95.30835,82.13413 +Honeywell International Inc.,HON,12/4/14,94.15478,95.19395,2000064,95.19395,94.63146,81.55079 +Honeywell International Inc.,HON,12/5/14,94.745865,94.97467,1544417,95.489494,95.041405,81.90406 +Honeywell International Inc.,HON,12/8/14,93.97363,94.73633,1645847,95.12721,94.14524,81.13178 +Honeywell International Inc.,HON,12/9/14,92.90586,92.94399,1798988,94.77447,94.68866,81.60008 +Honeywell International Inc.,HON,12/10/14,92.85819,94.56472,2504905,94.621925,92.95353,80.10479 +Honeywell International Inc.,HON,12/11/14,93.02026,93.1442,2321765,93.9069,93.32534,80.42522 +Honeywell International Inc.,HON,12/12/14,91.37093,92.57218,2479311,92.94399,91.40907,78.77382 +Honeywell International Inc.,HON,12/15/14,90.92285,92.50545,3485112,92.79146,91.34233,78.716324 +Honeywell International Inc.,HON,12/16/14,91.34233,91.43767,4235923,93.48742,91.88576,79.18462 +Honeywell International Inc.,HON,12/17/14,91.13259,91.90482,5152881,93.26814,93.10607,80.23625 +Honeywell International Inc.,HON,12/18/14,94.06897,94.34545,3835973,95.93758,95.93758,82.67637 +Honeywell International Inc.,HON,12/19/14,95.75643,95.96618,4631677,97.00535,96.44286,83.1118 +Honeywell International Inc.,HON,12/22/14,96.12825,96.26172,2676821,97.224625,96.49053,83.15289 +Honeywell International Inc.,HON,12/23/14,96.805145,96.87188,1591408,97.60597,97.224625,83.78552 +Honeywell International Inc.,HON,12/24/14,97.19602,97.56784,636165,97.61551,97.20556,83.76908 +Honeywell International Inc.,HON,12/26/14,96.88141,97.29136,1076078,97.424835,96.890945,83.497955 +Honeywell International Inc.,HON,12/29/14,96.46193,96.690735,1032234,97.176956,96.92908,83.53083 +Honeywell International Inc.,HON,12/30/14,95.88037,96.480995,1558158,96.70027,96.02338,82.750305 +Honeywell International Inc.,HON,12/31/14,95.21301,96.26172,1828357,96.624,95.26068,82.09302 +Honeywell International Inc.,HON,1/2/15,94.47892,95.527626,2232817,96.147316,95.55623,82.347725 +Honeywell International Inc.,HON,1/5/15,93.430214,95.241615,3310049,95.241615,93.73529,80.77848 +Honeywell International Inc.,HON,1/6/15,92.98213,93.716225,4438363,94.85073,93.516014,80.58954 +Honeywell International Inc.,HON,1/7/15,93.89736,94.45032,2738078,95.19395,94.19291,81.17286 +Honeywell International Inc.,HON,1/8/15,94.99374,94.99374,2686367,96.09965,95.90897,82.65172 +Honeywell International Inc.,HON,1/9/15,94.211975,95.994774,2781293,96.08058,94.31685,81.27966 +Honeywell International Inc.,HON,1/12/15,92.70565,94.57426,2894785,94.73633,93.85923,80.88531 +Honeywell International Inc.,HON,1/13/15,93.430214,94.51705,3590213,95.55623,94.52659,81.460396 +Honeywell International Inc.,HON,1/14/15,93.12514,93.12514,3250891,94.34545,94.088036,81.082466 +Honeywell International Inc.,HON,1/15/15,92.57218,94.63146,3665735,94.755394,92.58172,79.784386 +Honeywell International Inc.,HON,1/16/15,92.00016,92.352905,5066031,93.73529,93.63995,80.69635 +Honeywell International Inc.,HON,1/20/15,93.37301,94.65053,3987960,95.09861,94.36452,81.32075 +Honeywell International Inc.,HON,1/21/15,93.57322,93.88783,2627837,94.869804,94.621925,81.54258 +Honeywell International Inc.,HON,1/22/15,93.55415,95.09861,4643006,95.28928,94.755394,81.657585 +Honeywell International Inc.,HON,1/23/15,95.81364,96.29032,6170115,99.07416,97.720375,84.21273 +Honeywell International Inc.,HON,1/26/15,96.5382,97.644104,3461302,97.710846,97.138824,83.71158 +Honeywell International Inc.,HON,1/27/15,95.30835,96.12825,2639270,97.05302,96.194984,82.89821 +Honeywell International Inc.,HON,1/28/15,95.10815,96.79561,3999603,97.720375,95.165344,82.01089 +Honeywell International Inc.,HON,1/29/15,93.48742,94.907936,4751987,95.6325,95.49902,82.29842 +Honeywell International Inc.,HON,1/30/15,92.99166,94.63146,4299172,95.09861,93.20141,80.31841 +Honeywell International Inc.,HON,2/2/15,92.41964,93.97363,3736956,95.21301,95.117676,81.96979 +Honeywell International Inc.,HON,2/3/15,95.29882,95.33695,2899505,96.58587,96.54773,83.20219 +Honeywell International Inc.,HON,2/4/15,95.72784,96.18545,2585042,96.767006,96.05198,82.774956 +Honeywell International Inc.,HON,2/5/15,96.12825,96.29032,2680493,97.720375,97.56784,84.081276 +Honeywell International Inc.,HON,2/6/15,96.70981,97.48203,2522317,98.06359,97.00535,83.596535 +Honeywell International Inc.,HON,2/9/15,96.41426,96.71934,2363721,97.224625,96.85281,83.46508 +Honeywell International Inc.,HON,2/10/15,96.7384,97.24369,1785876,97.85385,97.66318,84.16345 +Honeywell International Inc.,HON,2/11/15,97.11975,97.424835,2018735,98.01592,97.65364,84.15522 +Honeywell International Inc.,HON,2/12/15,97.86338,97.87292,2037090,98.873955,98.673744,85.034325 +Honeywell International Inc.,HON,2/13/15,98.4354,98.4354,2066565,99.579445,99.51271,85.757324 +Honeywell International Inc.,HON,2/17/15,98.82629,99.21716,2410818,99.55084,99.15043,85.445114 +Honeywell International Inc.,HON,2/18/15,99.207634,99.369705,2377882,100.05613,99.74152,85.95451 +Honeywell International Inc.,HON,2/19/15,99.169495,99.40784,2057649,100.09427,99.81779,86.02021 +Honeywell International Inc.,HON,2/20/15,98.750015,99.71292,3539761,100.47562,100.447014,86.56247 +Honeywell International Inc.,HON,2/23/15,99.2553,100.38981,3226241,100.38981,99.51271,85.757324 +Honeywell International Inc.,HON,2/24/15,98.750015,98.98836,2467249,99.66525,99.43644,86.118965 +Honeywell International Inc.,HON,2/25/15,99.21716,99.245766,2248131,99.9322,99.52225,86.1933 +Honeywell International Inc.,HON,2/26/15,98.60701,99.3411,1997861,99.493645,98.80722,85.574036 +Honeywell International Inc.,HON,2/27/15,97.93965,98.53074,3141594,99.02649,97.98732,84.86394 +Honeywell International Inc.,HON,3/2/15,97.74898,97.98732,3346446,99.75105,99.703384,86.35016 +Honeywell International Inc.,HON,3/3/15,98.76908,99.036026,2606754,99.53178,99.18857,85.90429 +Honeywell International Inc.,HON,3/4/15,97.644104,99.493645,2628886,99.493645,98.24473,85.08687 +Honeywell International Inc.,HON,3/5/15,98.2066,98.883484,2352603,98.997894,98.321,85.1529 +Honeywell International Inc.,HON,3/6/15,96.86234,97.53924,2587979,97.97778,97.11975,84.11256 +Honeywell International Inc.,HON,3/9/15,97.24369,97.386696,2604342,98.673744,98.330536,85.16119 +Honeywell International Inc.,HON,3/10/15,96.45239,97.37717,3150195,97.62504,96.45239,83.53456 +Honeywell International Inc.,HON,3/11/15,95.88991,96.54773,2589657,96.7384,95.95664,83.10522 +Honeywell International Inc.,HON,3/12/15,96.280785,96.280785,2732099,97.78711,97.68224,84.599724 +Honeywell International Inc.,HON,3/13/15,95.62296,97.596436,2717205,97.67271,96.45239,83.53456 +Honeywell International Inc.,HON,3/16/15,96.66213,96.767006,2345890,98.054054,97.98732,84.86394 +Honeywell International Inc.,HON,3/17/15,97.09115,97.27229,1940381,97.72991,97.4439,84.39329 +Honeywell International Inc.,HON,3/18/15,96.47146,97.224625,3103519,99.39831,98.997894,85.73916 +Honeywell International Inc.,HON,3/19/15,97.69177,98.45447,2347568,98.75955,98.216125,85.06208 +Honeywell International Inc.,HON,3/20/15,98.76908,98.873955,10450198,101.20017,100.485146,87.02722 +Honeywell International Inc.,HON,3/23/15,99.07416,100.47562,4217882,100.47562,99.43644,86.118965 +Honeywell International Inc.,HON,3/24/15,98.883484,99.245766,2516443,99.94173,99.207634,85.92083 +Honeywell International Inc.,HON,3/25/15,97.16742,99.54131,2589552,99.54131,97.176956,84.162094 +Honeywell International Inc.,HON,3/26/15,96.17592,96.6526,2913141,97.82525,97.40576,84.36025 +Honeywell International Inc.,HON,3/27/15,97.25323,97.348564,3345397,98.24473,98.15893,85.01255 +Honeywell International Inc.,HON,3/30/15,98.750015,98.873955,2712065,100.199135,100.018,86.62264 +Honeywell International Inc.,HON,3/31/15,98.950226,99.38877,2885555,99.9322,99.44598,86.12723 +Honeywell International Inc.,HON,4/1/15,97.83478,99.1981,2779300,99.245766,98.42587,85.243744 +Honeywell International Inc.,HON,4/2/15,98.01592,98.549805,2136213,99.159966,98.68328,85.46669 +Honeywell International Inc.,HON,4/6/15,97.94919,98.02545,2305507,100.161,99.617584,86.27585 +Honeywell International Inc.,HON,4/7/15,99.27437,99.493645,1918459,99.96079,99.27437,85.978584 +Honeywell International Inc.,HON,4/8/15,98.664215,99.1409,2187609,99.85593,99.00742,85.747406 +Honeywell International Inc.,HON,4/9/15,98.626076,99.01696,2052090,99.75105,99.52225,86.1933 +Honeywell International Inc.,HON,4/10/15,99.121826,99.88452,2209951,100.00846,99.81779,86.44923 +Honeywell International Inc.,HON,4/13/15,98.464005,99.44598,2938944,99.77012,98.464005,85.27679 +Honeywell International Inc.,HON,4/14/15,97.70131,98.16846,2293864,98.72141,98.4354,85.252 +Honeywell International Inc.,HON,4/15/15,98.664215,98.91209,2331520,99.37924,98.950226,85.697876 +Honeywell International Inc.,HON,4/16/15,98.24473,98.416336,3524656,99.3125,99.07416,85.80521 +Honeywell International Inc.,HON,4/17/15,96.15685,98.2066,7044802,98.52121,96.95768,83.972176 +Honeywell International Inc.,HON,4/20/15,97.3295,97.386696,3193200,98.044525,97.796646,84.698784 +Honeywell International Inc.,HON,4/21/15,96.30939,97.90152,3313091,98.16846,96.604935,83.66669 +Honeywell International Inc.,HON,4/22/15,96.30939,96.5096,3492245,97.57737,97.424835,84.376785 +Honeywell International Inc.,HON,4/23/15,96.976746,97.224625,3388508,98.61655,98.2066,85.05384 +Honeywell International Inc.,HON,4/24/15,97.58691,98.16846,2832060,98.24473,97.720375,84.632744 +Honeywell International Inc.,HON,4/27/15,97.62504,98.08266,1957268,98.45447,97.758514,84.665764 +Honeywell International Inc.,HON,4/28/15,97.186485,98.14939,2208902,98.50214,98.130325,84.98776 +Honeywell International Inc.,HON,4/29/15,96.805145,97.48203,2848738,98.044525,96.99581,84.00521 +Honeywell International Inc.,HON,4/30/15,95.994774,96.82421,3281833,97.20556,96.21405,83.328156 +Honeywell International Inc.,HON,5/1/15,96.690735,96.82421,2201979,97.73944,97.720375,84.632744 +Honeywell International Inc.,HON,5/4/15,97.558304,97.70131,2499346,98.52121,97.796646,84.698784 +Honeywell International Inc.,HON,5/5/15,96.55727,97.73944,2322185,98.08266,96.805145,83.84009 +Honeywell International Inc.,HON,5/6/15,95.6325,97.386696,4022260,97.48203,96.280785,83.38594 +Honeywell International Inc.,HON,5/7/15,95.47996,95.95664,4706570,96.44286,96.29986,83.402466 +Honeywell International Inc.,HON,5/8/15,97.176956,97.45343,4148654,97.69177,97.35809,84.31896 +Honeywell International Inc.,HON,5/11/15,97.77758,98.17799,3546264,98.56888,97.90152,84.78962 +Honeywell International Inc.,HON,5/12/15,96.71934,97.12929,2602978,97.67271,97.53924,84.475876 +Honeywell International Inc.,HON,5/13/15,98.22566,98.2924,4837579,100.323074,99.569916,86.23457 +Honeywell International Inc.,HON,5/14/15,99.62711,99.97033,5188335,101.61012,101.476654,87.88594 +Honeywell International Inc.,HON,5/15/15,101.13344,101.69593,5735656,101.93427,101.86753,88.224464 +Honeywell International Inc.,HON,5/18/15,101.61966,101.67686,3187117,102.10587,101.79127,88.1584 +Honeywell International Inc.,HON,5/19/15,100.70442,101.44805,2624481,101.65779,100.87603,87.79168 +Honeywell International Inc.,HON,5/20/15,100.67582,100.9809,3542068,101.61012,101.27644,88.14016 +Honeywell International Inc.,HON,5/21/15,101.13344,101.32411,2789789,101.81986,101.40038,88.24805 +Honeywell International Inc.,HON,5/22/15,100.90463,101.314575,1529313,101.53385,100.9809,87.88294 +Honeywell International Inc.,HON,5/26/15,99.59851,100.59002,2288934,100.74256,99.95126,86.98687 +Honeywell International Inc.,HON,5/27/15,99.89406,100.2468,2194008,100.65675,100.46608,87.4349 +Honeywell International Inc.,HON,5/28/15,99.9322,100.43748,2524939,100.8379,100.76163,87.692116 +Honeywell International Inc.,HON,5/29/15,99.15043,100.54235,2492003,100.62815,99.3411,86.45586 +Honeywell International Inc.,HON,6/1/15,98.69281,99.369705,2257047,99.827324,99.207634,86.33971 +Honeywell International Inc.,HON,6/2/15,98.3496,99.121826,2049992,100.22774,99.68432,86.75454 +Honeywell International Inc.,HON,6/3/15,99.43644,100.1038,1590989,100.47562,100.08473,87.10302 +Honeywell International Inc.,HON,6/4/15,98.60701,99.43644,2590391,99.97033,98.883484,86.05759 +Honeywell International Inc.,HON,6/5/15,98.549805,98.84535,1671860,99.207634,98.90256,86.07418 +Honeywell International Inc.,HON,6/8/15,98.4354,98.93115,1545046,99.07416,98.44494,85.6759 +Honeywell International Inc.,HON,6/9/15,98.416336,98.51167,1598750,99.1409,98.73095,85.924835 +Honeywell International Inc.,HON,6/10/15,98.82629,99.43644,2205965,100.113335,99.88452,86.92879 +Honeywell International Inc.,HON,6/11/15,99.66525,100.323074,1711613,100.323074,100.00846,87.03663 +Honeywell International Inc.,HON,6/12/15,98.85489,99.569916,1310824,99.913124,99.1981,86.331406 +Honeywell International Inc.,HON,6/15/15,97.558304,98.36867,3009746,98.82629,98.61655,85.82528 +Honeywell International Inc.,HON,6/16/15,98.28287,98.36867,1905033,99.46504,99.245766,86.37289 +Honeywell International Inc.,HON,6/17/15,98.4068,99.51271,2799754,99.81779,99.3411,86.45586 +Honeywell International Inc.,HON,6/18/15,99.44598,99.44598,2336660,100.9809,100.609085,87.55936 +Honeywell International Inc.,HON,6/19/15,100.199135,100.31354,2918910,100.9523,100.42795,87.40171 +Honeywell International Inc.,HON,6/22/15,99.67478,100.96183,2295962,101.25738,100.45655,87.4266 +Honeywell International Inc.,HON,6/23/15,99.64618,100.37074,1897480,100.43748,99.87499,86.920494 +Honeywell International Inc.,HON,6/24/15,99.245766,99.865456,2411342,100.35168,99.245766,86.37289 +Honeywell International Inc.,HON,6/25/15,98.4068,100.17053,1520502,100.17053,98.540276,85.7589 +Honeywell International Inc.,HON,6/26/15,98.36867,98.89302,2217923,98.91209,98.71188,85.90823 +Honeywell International Inc.,HON,6/29/15,97.06255,98.130325,2243936,98.340065,97.100685,84.506035 +Honeywell International Inc.,HON,6/30/15,96.83374,97.88245,2302885,98.31146,97.21509,84.60559 +Honeywell International Inc.,HON,7/1/15,97.70131,98.17799,2277291,98.65468,98.044525,85.327446 +Honeywell International Inc.,HON,7/2/15,97.424835,98.330536,1880803,98.49261,97.72991,85.05366 +Honeywell International Inc.,HON,7/6/15,96.63354,96.767006,2373162,98.15893,97.60597,84.94578 +Honeywell International Inc.,HON,7/7/15,96.33799,97.644104,2480151,98.17799,98.044525,85.327446 +Honeywell International Inc.,HON,7/8/15,96.05198,97.24369,2460956,97.61551,96.26172,83.77589 +Honeywell International Inc.,HON,7/9/15,96.4238,97.54877,2853773,97.930115,96.46193,83.95014 +Honeywell International Inc.,HON,7/10/15,96.84328,97.23416,2700212,97.88245,97.634575,84.97066 +Honeywell International Inc.,HON,7/13/15,98.31146,98.52121,1687279,99.02649,98.93115,86.09909 +Honeywell International Inc.,HON,7/14/15,98.57841,98.883484,1513789,99.54131,99.2267,86.3563 +Honeywell International Inc.,HON,7/15/15,98.73095,99.2267,2869087,99.58898,98.997894,86.15714 +Honeywell International Inc.,HON,7/16/15,98.22566,99.99893,4854781,99.99893,98.74048,85.93312 +Honeywell International Inc.,HON,7/17/15,99.40784,100.02753,5708699,101.64826,100.61862,87.56765 +Honeywell International Inc.,HON,7/20/15,100.609085,100.77116,4743806,101.81033,101.40992,88.25632 +Honeywell International Inc.,HON,7/21/15,100.28494,101.07624,3906565,101.438515,100.485146,87.45151 +Honeywell International Inc.,HON,7/22/15,99.63665,100.447014,3280680,100.59955,99.85593,86.90391 +Honeywell International Inc.,HON,7/23/15,99.35064,99.89406,2485185,100.55189,99.455505,86.55541 +Honeywell International Inc.,HON,7/24/15,97.5297,99.3125,2940413,99.64618,97.97778,85.269325 +Honeywell International Inc.,HON,7/27/15,96.63354,97.24369,3452282,97.29136,96.900475,84.33179 +Honeywell International Inc.,HON,7/28/15,97.5297,97.91105,4120962,99.64618,99.3411,86.45586 +Honeywell International Inc.,HON,7/29/15,99.10276,99.3411,2698744,100.90463,100.61862,87.56765 +Honeywell International Inc.,HON,7/30/15,99.74152,100.12286,2320611,100.8379,100.46608,87.4349 +Honeywell International Inc.,HON,7/31/15,100.03706,100.82836,2075795,100.9809,100.15147,87.16108 +Honeywell International Inc.,HON,8/3/15,99.05509,100.12286,2462948,100.12286,99.81779,86.87071 +Honeywell International Inc.,HON,8/4/15,99.23624,99.83686,3016669,100.485146,99.74152,86.80433 +Honeywell International Inc.,HON,8/5/15,100.34214,100.58048,2051670,101.314575,100.79976,87.725296 +Honeywell International Inc.,HON,8/6/15,100.485146,100.86649,2228517,101.34318,100.856964,87.77508 +Honeywell International Inc.,HON,8/7/15,100.09427,100.733025,1910906,100.99997,100.54235,87.501274 +Honeywell International Inc.,HON,8/10/15,101.37178,101.48618,2324178,102.40142,102.29655,89.02795 +Honeywell International Inc.,HON,8/11/15,99.63665,101.16204,3392598,101.49572,100.45655,87.4266 +Honeywell International Inc.,HON,8/12/15,98.79768,100.38028,3834505,100.84743,100.61862,87.56765 +Honeywell International Inc.,HON,8/13/15,99.74152,100.08473,2173659,100.96183,100.59955,87.551094 +Honeywell International Inc.,HON,8/14/15,100.523285,100.733025,1654133,101.25738,101.13344,88.01569 +Honeywell International Inc.,HON,8/17/15,99.827324,100.63769,2393720,101.39085,101.32411,88.18166 +Honeywell International Inc.,HON,8/18/15,100.647224,100.8379,3594619,101.69593,101.25738,88.5552 +Honeywell International Inc.,HON,8/19/15,99.913124,100.58048,2611265,101.04764,100.14194,87.57967 +Honeywell International Inc.,HON,8/20/15,97.81571,99.23624,4193442,99.44598,97.85385,85.57858 +Honeywell International Inc.,HON,8/21/15,94.24058,97.11975,7715896,97.29136,94.26918,82.44361 +Honeywell International Inc.,HON,8/24/15,82.943146,88.024605,8065813,93.89736,90.83705,79.44204 +Honeywell International Inc.,HON,8/25/15,89.43559,93.76389,6383044,93.94503,89.549995,78.31643 +Honeywell International Inc.,HON,8/26/15,90.66544,91.78088,5521783,93.31581,93.26814,81.56815 +Honeywell International Inc.,HON,8/27/15,93.78296,94.51705,5281478,95.81364,95.23208,83.28573 +Honeywell International Inc.,HON,8/28/15,94.48846,94.87933,3625352,95.575294,95.35602,83.394135 +Honeywell International Inc.,HON,8/31/15,94.47892,94.96514,4449272,95.699234,94.64099,82.7688 +Honeywell International Inc.,HON,9/1/15,90.97052,92.45778,4485040,92.896324,91.48534,80.00898 +Honeywell International Inc.,HON,9/2/15,92.00969,92.50545,4005897,93.43975,93.43975,81.718254 +Honeywell International Inc.,HON,9/3/15,93.78296,93.925964,3277113,95.01281,93.97363,82.185135 +Honeywell International Inc.,HON,9/4/15,91.58067,92.772385,3832407,93.1442,92.08596,80.53427 +Honeywell International Inc.,HON,9/8/15,93.802025,94.202446,3896705,95.165344,95.155815,83.21903 +Honeywell International Inc.,HON,9/9/15,94.04037,95.75643,3454589,96.30939,94.250114,82.42694 +Honeywell International Inc.,HON,9/10/15,93.678085,94.11664,3696363,95.47996,94.907936,83.00224 +Honeywell International Inc.,HON,9/11/15,93.840164,94.831665,2682066,94.99374,94.97467,83.06061 +Honeywell International Inc.,HON,9/14/15,94.31685,95.34649,2627628,95.34649,94.59332,82.72711 +Honeywell International Inc.,HON,9/15/15,94.65053,94.99374,3144531,96.04244,95.64203,83.64424 +Honeywell International Inc.,HON,9/16/15,95.699234,95.994774,3402248,96.41426,96.25219,84.17789 +Honeywell International Inc.,HON,9/17/15,95.6325,96.22359,2833529,97.52017,95.84224,83.81935 +Honeywell International Inc.,HON,9/18/15,93.19187,94.66006,5140399,94.7268,93.468346,81.743256 +Honeywell International Inc.,HON,9/21/15,92.66752,93.60182,2814648,93.9927,93.182335,81.493126 +Honeywell International Inc.,HON,9/22/15,90.77985,91.79042,4805587,91.90482,91.56161,80.07571 +Honeywell International Inc.,HON,9/23/15,89.74067,91.733215,5995472,91.95249,90.17922,78.86673 +Honeywell International Inc.,HON,9/24/15,87.46212,89.28306,5848100,89.56907,89.254456,78.05795 +Honeywell International Inc.,HON,9/25/15,88.7015,90.34129,4089180,90.369896,89.15912,77.97459 +Honeywell International Inc.,HON,9/28/15,87.30005,88.50129,4576295,89.03518,87.319115,76.365395 +Honeywell International Inc.,HON,9/29/15,87.43352,87.6814,3620842,88.758705,88.20575,77.140816 +Honeywell International Inc.,HON,9/30/15,89.12098,89.28306,4613321,90.417564,90.27456,78.9501 +Honeywell International Inc.,HON,10/1/15,89.23539,90.32223,3476931,91.59975,90.293625,78.9668 +Honeywell International Inc.,HON,10/2/15,88.6729,89.01611,4004219,92.10503,92.03829,80.49261 +Honeywell International Inc.,HON,10/5/15,92.38151,92.553116,3887789,94.31685,93.792496,82.02672 +Honeywell International Inc.,HON,10/6/15,93.57322,93.792496,2733253,94.459854,93.630424,81.885 +Honeywell International Inc.,HON,10/7/15,94.15478,94.412186,3127224,95.67063,94.85073,82.95221 +Honeywell International Inc.,HON,10/8/15,94.412186,94.45032,3235367,96.67167,96.357056,84.26956 +Honeywell International Inc.,HON,10/9/15,96.29986,96.404724,3473470,97.348564,96.44286,84.34463 +Honeywell International Inc.,HON,10/12/15,96.13778,96.566795,1848286,96.938614,96.767006,84.628105 +Honeywell International Inc.,HON,10/13/15,95.07001,95.985245,3839225,96.37612,95.165344,83.227356 +Honeywell International Inc.,HON,10/14/15,93.65902,95.20348,3724789,95.33695,93.678085,81.926674 +Honeywell International Inc.,HON,10/15/15,92.86772,94.22151,6312558,94.22151,93.9069,82.12678 +Honeywell International Inc.,HON,10/16/15,90.88472,95.33695,13263692,96.147316,92.50545,80.901146 +Honeywell International Inc.,HON,10/19/15,92.00016,92.276634,6238924,92.98213,92.64845,81.02621 +Honeywell International Inc.,HON,10/20/15,92.66752,92.66752,4876703,94.23104,93.69716,81.943375 +Honeywell International Inc.,HON,10/21/15,93.64949,94.25964,3810694,95.25115,94.16431,82.351875 +Honeywell International Inc.,HON,10/22/15,94.64099,94.64099,4632202,98.10172,97.796646,85.52859 +Honeywell International Inc.,HON,10/23/15,97.3295,98.49261,4309766,98.959755,98.321,85.987175 +Honeywell International Inc.,HON,10/26/15,97.76804,98.59747,1994819,98.59747,97.98732,85.69535 +Honeywell International Inc.,HON,10/27/15,97.27229,97.796646,2572455,98.18753,97.67271,85.4202 +Honeywell International Inc.,HON,10/28/15,97.4439,97.72991,2638956,98.81675,98.750015,86.36234 +Honeywell International Inc.,HON,10/29/15,97.558304,98.42587,3282148,98.997894,98.13986,85.82874 +Honeywell International Inc.,HON,10/30/15,98.13986,98.47354,3066282,99.15043,98.464005,86.11221 +Honeywell International Inc.,HON,11/2/15,98.19706,98.45447,2570357,99.48411,99.32204,86.86262 +Honeywell International Inc.,HON,11/3/15,98.56888,99.121826,2587035,99.35064,98.81675,86.42072 +Honeywell International Inc.,HON,11/4/15,98.39727,98.85489,2035517,99.36017,98.549805,86.18727 +Honeywell International Inc.,HON,11/5/15,98.06359,98.55934,2332883,99.07416,98.76908,86.379036 +Honeywell International Inc.,HON,11/6/15,97.82525,98.07312,2575182,99.15043,99.15043,86.71254 +Honeywell International Inc.,HON,11/9/15,97.26276,98.53074,3434660,98.78815,97.920586,85.63697 +Honeywell International Inc.,HON,11/10/15,96.58587,97.5011,2892268,98.06359,97.62504,85.37851 +Honeywell International Inc.,HON,11/11/15,97.67271,98.08266,2416272,99.27437,98.44494,86.095535 +Honeywell International Inc.,HON,11/12/15,96.890945,97.68224,3648323,97.85385,97.21509,85.02 +Honeywell International Inc.,HON,11/13/15,96.09011,97.00535,2565847,97.72991,96.36659,84.27793 +Honeywell International Inc.,HON,11/16/15,96.25219,96.36659,2410083,98.18753,98.15893,85.84541 +Honeywell International Inc.,HON,11/17/15,97.186485,98.36867,2542351,98.36867,97.52017,85.78249 +Honeywell International Inc.,HON,11/18/15,97.644104,97.83478,2659829,99.293434,99.207634,87.266884 +Honeywell International Inc.,HON,11/19/15,99.21716,99.39831,3575424,100.275406,100.14194,88.08872 +Honeywell International Inc.,HON,11/20/15,100.43748,100.47562,2687311,101.19064,100.70442,88.5835 +Honeywell International Inc.,HON,11/23/15,98.997894,100.63769,3287917,100.99043,99.71292,87.71134 +Honeywell International Inc.,HON,11/24/15,97.3295,98.48307,6030400,98.959755,98.35913,86.5205 +Honeywell International Inc.,HON,11/25/15,98.11126,98.65468,3907299,99.06463,98.79768,86.90627 +Honeywell International Inc.,HON,11/27/15,98.60701,98.82629,1200689,99.53178,99.207634,87.266884 +Honeywell International Inc.,HON,11/30/15,98.97882,99.43644,3036074,99.66525,99.10276,87.17463 +Honeywell International Inc.,HON,12/1/15,98.93115,99.05509,3424276,100.36121,99.293434,87.34234 +Honeywell International Inc.,HON,12/2/15,98.12079,99.06463,2604342,99.42691,98.2924,86.4618 +Honeywell International Inc.,HON,12/3/15,97.11022,98.587944,2834997,98.84535,97.62504,85.87477 +Honeywell International Inc.,HON,12/4/15,97.634575,97.98732,3725733,99.827324,99.67478,87.677795 +Honeywell International Inc.,HON,12/7/15,98.77862,99.67478,2410818,99.96079,99.32204,87.36751 +Honeywell International Inc.,HON,12/8/15,97.61551,98.22566,2844542,98.73095,97.87292,86.092804 +Honeywell International Inc.,HON,12/9/15,96.681206,97.33903,2585147,98.72141,97.138824,85.4471 +Honeywell International Inc.,HON,12/10/15,96.57633,97.39623,2949853,97.56784,97.014885,85.338066 +Honeywell International Inc.,HON,12/11/15,93.34441,95.59436,5825338,96.280785,93.64949,82.37769 +Honeywell International Inc.,HON,12/14/15,93.10607,93.75436,6042987,94.44079,94.36452,83.00667 +Honeywell International Inc.,HON,12/15/15,93.792496,94.79353,5334867,95.28928,93.878296,82.57898 +Honeywell International Inc.,HON,12/16/15,96.57633,96.98628,7721245,99.53178,99.2267,87.28367 +Honeywell International Inc.,HON,12/17/15,97.49157,99.3411,3930375,99.655716,97.53924,85.79929 +Honeywell International Inc.,HON,12/18/15,96.71934,97.3295,5757474,98.18753,97.08162,85.396736 +Honeywell International Inc.,HON,12/21/15,97.176956,97.930115,3212396,98.91209,97.81571,86.04249 +Honeywell International Inc.,HON,12/22/15,97.72991,98.130325,2677031,99.59851,99.30297,87.35074 +Honeywell International Inc.,HON,12/23/15,99.369705,99.80826,3828841,100.408875,100.06567,88.021645 +Honeywell International Inc.,HON,12/24/15,99.60805,99.97986,832731,100.09427,99.77012,87.76166 +Honeywell International Inc.,HON,12/28/15,98.98836,99.369705,1505293,99.74152,99.46504,87.493286 +Honeywell International Inc.,HON,12/29/15,99.37924,100.29447,2112193,100.79023,100.42795,88.34031 +Honeywell International Inc.,HON,12/30/15,99.33157,100.485146,2333932,100.523285,99.58898,87.602325 +Honeywell International Inc.,HON,12/31/15,98.65468,99.21716,2181106,99.703384,98.74048,86.85595 +Honeywell International Inc.,HON,1/4/16,96.280785,96.88141,3504412,97.85385,97.78711,86.01734 +Honeywell International Inc.,HON,1/5/16,97.5011,97.85385,2678605,98.75955,98.587944,86.72177 +Honeywell International Inc.,HON,1/6/16,96.74794,97.37717,2435152,97.720375,97.4725,85.74058 +Honeywell International Inc.,HON,1/7/16,94.10711,95.85177,3587801,96.395195,94.60286,83.21634 +Honeywell International Inc.,HON,1/8/16,93.60182,95.26068,4224175,95.661095,93.840164,82.545456 +Honeywell International Inc.,HON,1/11/16,92.896324,94.211975,3283721,94.784,93.83063,82.537056 +Honeywell International Inc.,HON,1/12/16,93.26814,94.61239,3300609,94.94607,94.545654,83.16603 +Honeywell International Inc.,HON,1/13/16,92.2099,95.09861,3129217,95.241615,92.57218,81.4301 +Honeywell International Inc.,HON,1/14/16,92.019226,92.80099,5720762,94.8412,94.135704,82.80543 +Honeywell International Inc.,HON,1/15/16,91.42814,91.819016,5049983,93.03933,92.72472,81.56425 +Honeywell International Inc.,HON,1/19/16,91.72368,93.83063,3918627,93.95457,92.79146,81.622955 +Honeywell International Inc.,HON,1/20/16,89.340256,91.037254,5208369,92.37197,91.75228,80.70887 +Honeywell International Inc.,HON,1/21/16,91.4186,92.30524,3190998,93.087,92.07643,80.993996 +Honeywell International Inc.,HON,1/22/16,92.25757,93.56368,3346341,93.9355,93.258606,82.0339 +Honeywell International Inc.,HON,1/25/16,91.87622,93.0298,2550742,93.16327,91.981094,80.91014 +Honeywell International Inc.,HON,1/26/16,91.89529,92.2385,3417143,94.04037,93.916435,82.61253 +Honeywell International Inc.,HON,1/27/16,91.82855,93.21094,5307701,94.17384,92.438705,81.31268 +Honeywell International Inc.,HON,1/28/16,92.57218,93.35394,4719471,93.95457,93.40161,82.15967 +Honeywell International Inc.,HON,1/29/16,95.22255,96.280785,6964666,98.60701,98.38773,86.545685 +Honeywell International Inc.,HON,2/1/16,95.985245,97.434364,5658142,98.38773,98.08266,86.277336 +Honeywell International Inc.,HON,2/2/16,95.42275,97.05302,4002960,97.05302,95.96618,84.41557 +Honeywell International Inc.,HON,2/3/16,94.784,96.71934,3942543,97.510635,97.39623,85.67349 +Honeywell International Inc.,HON,2/4/16,96.88141,96.94815,5286408,98.883484,97.76804,86.00055 +Honeywell International Inc.,HON,2/5/16,96.50006,97.87292,3849190,97.968254,97.36763,85.64834 +Honeywell International Inc.,HON,2/8/16,95.22255,96.29032,3618639,96.900475,96.79561,85.14517 +Honeywell International Inc.,HON,2/9/16,95.56576,95.56576,3888838,98.72141,97.930115,86.14312 +Honeywell International Inc.,HON,2/10/16,97.69177,98.330536,4238440,99.69385,97.81571,86.04249 +Honeywell International Inc.,HON,2/11/16,95.27022,95.72784,5298365,97.53924,96.805145,85.153564 +Honeywell International Inc.,HON,2/12/16,97.14835,97.89198,4661152,98.94069,98.65468,86.78049 +Honeywell International Inc.,HON,2/16/16,99.30297,99.59851,5540139,101.05717,100.05613,88.01325 +Honeywell International Inc.,HON,2/17/16,100.36121,100.47562,6333641,101.62919,101.18111,89.002815 +Honeywell International Inc.,HON,2/18/16,100.79976,100.99043,4295711,102.06774,101.50526,89.28796 +Honeywell International Inc.,HON,2/19/16,100.485146,101.19064,4641432,102.506294,102.26795,89.958855 +Honeywell International Inc.,HON,2/22/16,99.77012,102.963905,15857545,106.64391,100.26588,88.197754 +Honeywell International Inc.,HON,2/23/16,98.35913,99.44598,8220737,100.86649,98.80722,87.40917 +Honeywell International Inc.,HON,2/24/16,96.52866,97.558304,7092738,98.89302,98.48307,87.122406 +Honeywell International Inc.,HON,2/25/16,98.2352,98.78815,5077465,99.39831,99.33157,87.87304 +Honeywell International Inc.,HON,2/26/16,97.920586,99.23624,8295210,99.655716,98.22566,86.89471 +Honeywell International Inc.,HON,2/29/16,96.55727,97.80618,5844114,98.664215,96.624,85.477806 +Honeywell International Inc.,HON,3/1/16,98.48307,98.77862,8624568,100.933235,100.933235,89.28995 +Honeywell International Inc.,HON,3/2/16,100.46608,100.86649,4408469,102.63976,101.52432,89.81284 +Honeywell International Inc.,HON,3/3/16,101.24784,101.62919,5567306,103.164116,102.94484,91.06947 +Honeywell International Inc.,HON,3/4/16,102.63976,102.8209,3094498,103.86008,103.10691,91.212875 +Honeywell International Inc.,HON,3/7/16,101.638725,102.792305,4072817,103.19272,102.458626,90.63937 +Honeywell International Inc.,HON,3/8/16,101.142975,101.53385,3261799,102.74464,102.56349,90.73213 +Honeywell International Inc.,HON,3/9/16,102.7351,102.754166,3736536,103.86961,103.85054,91.8707 +Honeywell International Inc.,HON,3/10/16,102.26795,103.96495,3292532,104.23189,103.30712,91.39 +Honeywell International Inc.,HON,3/11/16,103.574066,104.49883,2935063,104.76578,103.94588,91.955055 +Honeywell International Inc.,HON,3/14/16,103.44059,103.6408,2920903,104.38443,103.45013,91.516495 +Honeywell International Inc.,HON,3/15/16,102.56349,102.754166,2120059,103.707535,103.6122,91.65987 +Honeywell International Inc.,HON,3/16/16,103.05924,103.5264,2782761,104.5465,104.13655,92.12373 +Honeywell International Inc.,HON,3/17/16,103.51686,104.55604,4417385,106.1577,105.84309,93.63341 +Honeywell International Inc.,HON,3/18/16,105.80495,106.386505,5667477,106.91086,106.87273,94.544266 +Honeywell International Inc.,HON,3/21/16,106.3579,106.52951,3034500,107.52101,107.425674,95.03341 +Honeywell International Inc.,HON,3/22/16,106.61531,106.758316,3271764,108.17884,107.71169,95.28646 +Honeywell International Inc.,HON,3/23/16,106.71065,107.22547,2309073,107.47334,106.97759,94.63705 +Honeywell International Inc.,HON,3/24/16,105.82402,106.2149,2483297,106.758316,106.1291,93.88642 +Honeywell International Inc.,HON,3/28/16,105.90028,106.31977,2237852,106.65345,106.39604,94.122574 +Honeywell International Inc.,HON,3/29/16,105.232925,106.014694,2590391,106.95853,106.68205,94.3756 +Honeywell International Inc.,HON,3/30/16,106.70112,107.749825,2328583,107.749825,106.93946,94.60331 +Honeywell International Inc.,HON,3/31/16,105.95749,106.882256,2621124,107.27314,106.82506,94.5021 +Honeywell International Inc.,HON,4/1/16,105.66194,106.300705,2478787,108.159775,107.95003,95.49731 +Honeywell International Inc.,HON,4/4/16,106.97759,108.13117,2438719,108.13117,107.30174,94.92381 +Honeywell International Inc.,HON,4/5/16,106.138626,106.73925,3484168,107.22547,106.56764,94.27438 +Honeywell International Inc.,HON,4/6/16,106.08143,106.596245,2632767,107.92143,107.78796,95.353905 +Honeywell International Inc.,HON,4/7/16,106.176765,107.32081,2885660,107.35894,106.462776,94.18161 +Honeywell International Inc.,HON,4/8/16,106.48184,106.85365,2173659,107.72122,106.89179,94.56111 +Honeywell International Inc.,HON,4/11/16,106.68205,107.16827,2259984,107.60682,106.720184,94.40934 +Honeywell International Inc.,HON,4/12/16,106.77739,106.86319,2244985,108.06444,107.75935,95.32862 +Honeywell International Inc.,HON,4/13/16,108.15024,108.61739,3626925,109.58983,109.38962,96.77082 +Honeywell International Inc.,HON,4/14/16,108.865265,109.62796,1852902,109.62796,109.17988,96.585266 +Honeywell International Inc.,HON,4/15/16,108.7318,109.08454,2195791,109.54216,109.28475,96.67804 +Honeywell International Inc.,HON,4/18/16,108.79853,109.25615,2712694,110.13325,110.07604,97.37806 +Honeywell International Inc.,HON,4/19/16,109.95211,110.48599,2314632,111.12475,110.40019,97.66481 +Honeywell International Inc.,HON,4/20/16,109.54216,110.53366,2688255,110.58133,109.809105,97.14192 +Honeywell International Inc.,HON,4/21/16,109.361015,109.93304,3005760,110.772,109.561226,96.92263 +Honeywell International Inc.,HON,4/22/16,107.10153,108.68413,5139980,110.19998,108.8462,96.29009 +Honeywell International Inc.,HON,4/25/16,107.35894,108.68413,3841532,109.6375,107.9691,95.51415 +Honeywell International Inc.,HON,4/26/16,108.321846,108.321846,3110441,109.58983,109.44682,96.82142 +Honeywell International Inc.,HON,4/27/16,109.08454,109.50402,3425010,110.5432,110.05698,97.36121 +Honeywell International Inc.,HON,4/28/16,108.89387,109.7519,3134986,111.08662,109.275215,96.66962 +Honeywell International Inc.,HON,4/29/16,108.38858,109.075005,2852095,109.647026,108.941536,96.374435 +Honeywell International Inc.,HON,5/2/16,108.52206,109.12267,3203480,109.51356,109.32288,96.71178 +Honeywell International Inc.,HON,5/3/16,108.37905,108.493454,2757378,109.58029,109.17034,96.57683 +Honeywell International Inc.,HON,5/4/16,107.39708,108.35045,3397109,108.665054,107.66402,95.24427 +Honeywell International Inc.,HON,5/5/16,107.77843,107.9977,3146104,108.7318,108.321846,95.82622 +Honeywell International Inc.,HON,5/6/16,107.64495,108.283714,3515950,108.68413,108.47438,95.961174 +Honeywell International Inc.,HON,5/9/16,107.71169,108.369514,2803530,108.68413,107.88329,95.438255 +Honeywell International Inc.,HON,5/10/16,107.9691,108.62692,3011005,110.11418,109.58029,96.93949 +Honeywell International Inc.,HON,5/11/16,108.64599,109.6375,1802659,109.93304,108.788994,96.239494 +Honeywell International Inc.,HON,5/12/16,108.21697,109.198944,2480885,109.43729,108.865265,96.30697 +Honeywell International Inc.,HON,5/13/16,107.59728,108.79853,2635914,109.16081,107.92143,95.47199 +Honeywell International Inc.,HON,5/16/16,107.72122,108.321846,2514870,109.76144,109.484955,96.85515 +Honeywell International Inc.,HON,5/17/16,107.76889,108.779465,2618292,109.151276,108.33138,96.33378 +Honeywell International Inc.,HON,5/18/16,106.882256,107.88329,2589132,108.493454,107.43521,95.53686 +Honeywell International Inc.,HON,5/19/16,105.557076,106.78692,3174110,107.31127,107.082466,95.22316 +Honeywell International Inc.,HON,5/20/16,107.46381,107.46381,4180541,108.76993,107.9405,95.986176 +Honeywell International Inc.,HON,5/23/16,107.339874,107.81656,1782939,108.10257,107.540085,95.630104 +Honeywell International Inc.,HON,5/24/16,107.74029,107.826096,2189707,109.361015,109.03687,96.96113 +Honeywell International Inc.,HON,5/25/16,109.09408,109.24661,1668084,109.87584,109.37055,97.25786 +Honeywell International Inc.,HON,5/26/16,108.493454,109.37055,2121633,109.90444,108.865265,96.80853 +Honeywell International Inc.,HON,5/27/16,108.58879,109.13221,1848811,109.25615,108.99874,96.92723 +Honeywell International Inc.,HON,5/31/16,108.09304,108.95107,3126280,109.24661,108.52206,96.503334 +Honeywell International Inc.,HON,6/1/16,107.215935,108.579254,2337604,108.8176,108.62692,96.59658 +Honeywell International Inc.,HON,6/2/16,108.245575,108.7318,2246139,109.189415,109.189415,97.09678 +Honeywell International Inc.,HON,6/3/16,108.42672,109.399155,2254530,109.61843,109.43729,97.3172 +Honeywell International Inc.,HON,6/6/16,109.40868,109.61843,1963457,110.37159,110.15231,97.95303 +Honeywell International Inc.,HON,6/7/16,109.95211,110.15231,2100445,110.47646,109.971176,97.79196 +Honeywell International Inc.,HON,6/8/16,109.92351,110.12371,2569098,110.96268,110.6576,98.40236 +Honeywell International Inc.,HON,6/9/16,110.05698,110.180916,2787586,111.830246,111.744446,99.368835 +Honeywell International Inc.,HON,6/10/16,110.800606,112.03046,3404032,112.03046,111.23916,98.91951 +Honeywell International Inc.,HON,6/13/16,109.694695,111.17242,2516967,111.20102,109.76144,97.60543 +Honeywell International Inc.,HON,6/14/16,109.21801,109.694695,2154359,110.19998,110.12371,97.92762 +Honeywell International Inc.,HON,6/15/16,110.05698,110.56226,3026004,111.08662,110.13325,97.93609 +Honeywell International Inc.,HON,6/16/16,108.68413,109.608894,2249390,110.600395,110.390656,98.16497 +Honeywell International Inc.,HON,6/17/16,109.79957,110.514595,3418402,110.7434,110.514595,98.27519 +Honeywell International Inc.,HON,6/20/16,111.19149,111.830246,3039011,113.00289,111.60144,99.24165 +Honeywell International Inc.,HON,6/21/16,111.5061,112.001854,2432845,112.13532,111.830246,99.445145 +Honeywell International Inc.,HON,6/22/16,111.010345,111.97325,2302885,112.31647,111.134285,98.82625 +Honeywell International Inc.,HON,6/23/16,111.20102,112.03046,2105689,112.21159,111.84931,99.46208 +Honeywell International Inc.,HON,6/24/16,107.38754,108.20744,3842581,109.96164,107.71169,95.78272 +Honeywell International Inc.,HON,6/27/16,105.061325,106.844124,4083202,106.844124,106.262566,94.49409 +Honeywell International Inc.,HON,6/28/16,107.13966,108.035835,3822233,108.779465,108.741325,96.6983 +Honeywell International Inc.,HON,6/29/16,107.90237,109.027336,4213162,109.59936,109.12267,97.037415 +Honeywell International Inc.,HON,6/30/16,109.26568,109.6375,3542803,110.91501,110.89594,98.6143 +Honeywell International Inc.,HON,7/1/16,110.83874,111.210556,2342219,112.13532,111.06755,98.76691 +Honeywell International Inc.,HON,7/5/16,109.32288,110.46693,2534904,111.02941,109.85677,97.690216 +Honeywell International Inc.,HON,7/6/16,109.075005,110.095116,3249737,111.41077,111.37263,99.0382 +Honeywell International Inc.,HON,7/7/16,110.16185,111.334496,2245194,111.69677,110.69573,98.436264 +Honeywell International Inc.,HON,7/8/16,111.4775,111.61097,2648396,113.44144,113.29843,100.750725 +Honeywell International Inc.,HON,7/11/16,112.61201,113.41284,3112539,113.489105,113.04102,100.52181 +Honeywell International Inc.,HON,7/12/16,113.241234,113.46051,2410713,114.12787,113.47004,100.90334 +Honeywell International Inc.,HON,7/13/16,113.22217,114.03253,1994295,114.21367,113.49864,100.92876 +Honeywell International Inc.,HON,7/14/16,113.35564,114.08973,2534170,114.42341,113.53677,100.96266 +Honeywell International Inc.,HON,7/15/16,113.39377,114.08973,2364246,114.146935,113.67025,101.08136 +Honeywell International Inc.,HON,7/18/16,113.1459,113.67025,1309041,113.689316,113.3461,100.793106 +Honeywell International Inc.,HON,7/19/16,112.82175,113.06009,2289668,113.86092,113.78465,101.1831 +Honeywell International Inc.,HON,7/20/16,113.63211,113.87045,2280753,114.40434,114.28994,101.63243 +Honeywell International Inc.,HON,7/21/16,112.783615,114.223206,4308403,114.40434,113.12683,100.59812 +Honeywell International Inc.,HON,7/22/16,107.44475,108.35045,9615789,110.590866,110.21905,98.01236 +Honeywell International Inc.,HON,7/25/16,109.70423,109.70423,5665170,111.01988,110.104645,97.91063 +Honeywell International Inc.,HON,7/26/16,109.25615,109.91397,3198969,110.55273,110.5432,98.30062 +Honeywell International Inc.,HON,7/27/16,109.25615,110.66714,3615073,110.98174,109.59936,97.46134 +Honeywell International Inc.,HON,7/28/16,108.91293,109.6375,3123133,110.514595,110.36205,98.13955 +Honeywell International Inc.,HON,7/29/16,109.685165,110.20952,3083694,111.06755,110.90548,98.622795 +Honeywell International Inc.,HON,8/1/16,109.93304,110.5432,2381553,110.91501,110.47646,98.24128 +Honeywell International Inc.,HON,8/2/16,109.67563,110.11418,2195057,110.34299,110.06651,97.876724 +Honeywell International Inc.,HON,8/3/16,109.76144,110.07604,2086914,110.70527,110.600395,98.35149 +Honeywell International Inc.,HON,8/4/16,110.49553,110.629,1353410,111.15335,110.5432,98.30062 +Honeywell International Inc.,HON,8/5/16,110.49553,110.87688,3081387,111.4489,110.94361,98.65669 +Honeywell International Inc.,HON,8/8/16,110.314384,111.16289,2107682,111.32496,110.629,98.37693 +Honeywell International Inc.,HON,8/9/16,110.514595,110.81014,1745074,111.14382,110.83874,98.56347 +Honeywell International Inc.,HON,8/10/16,110.180916,110.89594,1854580,111.06755,110.61947,98.36844 +Honeywell International Inc.,HON,8/11/16,110.66714,111.01988,1642910,111.19149,110.94361,98.65669 +Honeywell International Inc.,HON,8/12/16,110.428795,110.73387,1430925,110.89594,110.6862,98.4278 +Honeywell International Inc.,HON,8/15/16,110.61947,111.06755,1938493,111.5633,111.39169,99.05516 +Honeywell International Inc.,HON,8/16/16,110.7434,111.00082,2032580,111.97325,110.81014,98.53801 +Honeywell International Inc.,HON,8/17/16,109.71377,110.20952,1774863,110.46693,110.38113,98.661575 +Honeywell International Inc.,HON,8/18/16,110.05698,110.21905,1863601,110.5718,110.45739,98.72973 +Honeywell International Inc.,HON,8/19/16,110.08558,110.08558,1671440,110.82921,110.69573,98.94277 +Honeywell International Inc.,HON,8/22/16,110.34299,110.50506,2327744,111.48703,111.14382,99.34329 +Honeywell International Inc.,HON,8/23/16,111.40123,111.467964,1900103,111.877914,111.553764,99.70972 +Honeywell International Inc.,HON,8/24/16,111.10568,111.35356,1813253,111.62051,111.31543,99.49665 +Honeywell International Inc.,HON,8/25/16,110.94361,111.20102,1912795,111.76351,111.32496,99.5052 +Honeywell International Inc.,HON,8/26/16,110.94361,111.668175,1787135,112.25926,111.30589,99.48815 +Honeywell International Inc.,HON,8/29/16,111.07708,111.30589,2520639,111.90652,111.70631,99.84603 +Honeywell International Inc.,HON,8/30/16,111.40123,111.73491,2042125,111.93512,111.5633,99.71822 +Honeywell International Inc.,HON,8/31/16,110.98174,111.5061,2153100,111.668175,111.26775,99.45406 +Honeywell International Inc.,HON,9/1/16,109.770966,110.97221,3008382,111.334496,110.714806,98.95983 +Honeywell International Inc.,HON,9/2/16,110.40972,110.83874,2595321,111.48703,110.96268,99.18137 +Honeywell International Inc.,HON,9/6/16,109.647026,111.01988,2301521,111.15335,110.314384,98.601906 +Honeywell International Inc.,HON,9/7/16,108.42672,110.13325,3583291,110.33346,108.91293,97.34924 +Honeywell International Inc.,HON,9/8/16,108.23604,108.68413,2836361,109.189415,108.51252,96.99135 +Honeywell International Inc.,HON,9/9/16,106.54858,107.59728,4759749,108.06444,106.78692,95.44897 +Honeywell International Inc.,HON,9/12/16,105.82402,106.08143,3995303,108.69366,108.19791,96.710144 +Honeywell International Inc.,HON,9/13/16,106.100494,107.56868,4066419,107.702156,106.39604,95.0996 +Honeywell International Inc.,HON,9/14/16,106.54858,106.54858,4592658,108.95107,108.71273,97.17033 +Honeywell International Inc.,HON,9/15/16,108.35998,108.47438,3426164,110.104645,109.90444,98.23549 +Honeywell International Inc.,HON,9/16/16,108.19791,109.41822,4108690,109.50402,108.932,97.36629 +Honeywell International Inc.,HON,9/19/16,109.12267,109.51356,3100372,110.28579,109.198944,97.60492 +Honeywell International Inc.,HON,9/20/16,109.38009,109.971176,2999047,110.390656,109.51356,97.8861 +Honeywell International Inc.,HON,9/21/16,109.151276,109.59936,2557875,110.5432,110.52413,98.78939 +Honeywell International Inc.,HON,9/22/16,110.78154,110.97221,3037962,111.80164,111.382164,99.55631 +Honeywell International Inc.,HON,9/23/16,109.894905,109.93304,2463158,110.97221,110.5718,98.83199 +Honeywell International Inc.,HON,9/26/16,110.00931,110.34299,2733987,111.40123,110.53366,98.79791 +Honeywell International Inc.,HON,9/27/16,109.84724,110.27625,3869643,111.01988,110.79107,99.027985 +Honeywell International Inc.,HON,9/28/16,110.45739,111.03895,3494133,111.79211,111.69677,99.83753 +Honeywell International Inc.,HON,9/29/16,110.724335,112.23066,1968806,112.23066,110.772,99.01096 +Honeywell International Inc.,HON,9/30/16,110.638535,111.20102,4025407,111.544235,111.15335,99.35183 +Honeywell International Inc.,HON,10/3/16,110.633804,110.99802,2588869,111.45807,111.22804,99.41857 +Honeywell International Inc.,HON,10/4/16,109.81912,111.15137,2631542,111.16095,110.10666,98.41624 +Honeywell International Inc.,HON,10/5/16,110.31751,110.31751,2214932,111.0076,110.47086,98.741776 +Honeywell International Inc.,HON,10/6/16,110.22167,110.52837,3413117,111.07469,110.80632,99.041626 +Honeywell International Inc.,HON,10/7/16,100.876785,102.57324,21332688,103.090805,102.49657,91.61416 +Honeywell International Inc.,HON,10/10/16,101.7969,102.81286,8788258,103.47419,102.36239,91.49422 +Honeywell International Inc.,HON,10/11/16,100.886375,102.00776,8709068,102.00776,101.384766,90.620384 +Honeywell International Inc.,HON,10/12/16,101.336845,101.43269,7559190,103.27291,102.96621,92.03393 +Honeywell International Inc.,HON,10/13/16,102.12277,102.391136,5340293,104.16427,103.76172,92.74497 +Honeywell International Inc.,HON,10/14/16,104.03967,105.41984,5537173,105.49651,104.47098,93.378914 +Honeywell International Inc.,HON,10/17/16,103.47419,104.33679,3778604,104.854355,103.550865,92.55651 +Honeywell International Inc.,HON,10/18/16,103.23457,104.62433,3400075,104.63391,103.387924,92.410866 +Honeywell International Inc.,HON,10/19/16,102.94704,103.52211,3261727,104.1451,103.77131,92.75354 +Honeywell International Inc.,HON,10/20/16,103.244156,103.5892,4257607,104.06843,103.646706,92.64215 +Honeywell International Inc.,HON,10/21/16,103.042885,103.47419,3519644,105.04604,104.43263,93.34464 +Honeywell International Inc.,HON,10/24/16,104.28887,104.88311,3605512,105.54444,104.72017,93.601654 +Honeywell International Inc.,HON,10/25/16,104.097176,104.950195,3686163,104.959785,104.53806,93.43886 +Honeywell International Inc.,HON,10/26/16,104.03009,104.33679,2226200,105.18981,104.88311,93.74731 +Honeywell International Inc.,HON,10/27/16,103.91508,105.199394,3038345,105.324,104.30804,93.233284 +Honeywell International Inc.,HON,10/28/16,104.403885,104.854355,3003497,106.27286,105.26649,94.08996 +Honeywell International Inc.,HON,10/31/16,104.97895,105.39108,2652618,105.59236,105.12272,93.96146 +Honeywell International Inc.,HON,11/1/16,104.30804,105.304825,3058586,105.61153,104.61474,93.50742 +Honeywell International Inc.,HON,11/2/16,103.52211,104.84477,4840632,104.84477,103.953415,92.91631 +Honeywell International Inc.,HON,11/3/16,103.52211,104.23136,3904015,104.298454,103.847984,92.822075 +Honeywell International Inc.,HON,11/4/16,103.52211,103.97258,3276438,104.66267,103.75214,92.7364 +Honeywell International Inc.,HON,11/7/16,104.902275,105.26649,4875062,106.713745,106.62749,95.30648 +Honeywell International Inc.,HON,11/8/16,105.918236,106.38787,3424177,106.87668,106.02366,94.76676 +Honeywell International Inc.,HON,11/9/16,105.17064,106.4358,4765510,108.43896,107.69136,96.25739 +Honeywell International Inc.,HON,11/10/16,108.13225,108.4102,6837712,109.74245,108.48688,96.968445 +Honeywell International Inc.,HON,11/11/16,108.05557,108.4102,3438575,108.79358,108.54438,97.019844 +Honeywell International Inc.,HON,11/14/16,108.15142,108.89901,2793158,109.60826,108.34311,96.83994 +Honeywell International Inc.,HON,11/15/16,107.43259,108.36228,2915125,108.72649,108.419785,96.90847 +Honeywell International Inc.,HON,11/16/16,107.221725,107.79679,2579688,108.14184,107.6051,96.749054 +Honeywell International Inc.,HON,11/17/16,107.76804,107.911804,2290158,108.678566,108.40062,97.46432 +Honeywell International Inc.,HON,11/18/16,107.24089,108.28561,3003915,108.30477,107.43259,96.59395 +Honeywell International Inc.,HON,11/21/16,107.13546,107.57635,2632690,107.80638,107.5476,96.69735 +Honeywell International Inc.,HON,11/22/16,107.44217,107.8543,2245920,108.074745,107.84472,96.9645 +Honeywell International Inc.,HON,11/23/16,108.08433,108.08433,2740677,109.224884,109.10028,98.09339 +Honeywell International Inc.,HON,11/25/16,108.80316,109.18655,867339,109.60826,109.426155,98.38638 +Honeywell International Inc.,HON,11/28/16,108.630646,109.41657,2730870,109.44533,109.11945,98.11063 +Honeywell International Inc.,HON,11/29/16,108.582726,108.74566,3479162,109.732864,108.630646,97.67114 +Honeywell International Inc.,HON,11/30/16,108.573135,109.00444,6152438,109.97247,109.20571,98.18818 +Honeywell International Inc.,HON,12/1/16,108.122665,108.5348,3972354,109.31114,108.94693,97.95552 +Honeywell International Inc.,HON,12/2/16,107.50926,109.224884,3689814,109.26322,107.777626,96.90417 +Honeywell International Inc.,HON,12/5/16,108.02682,108.20892,3157496,109.07153,108.18976,97.27471 +Honeywell International Inc.,HON,12/6/16,107.9789,108.630646,2655957,108.93735,108.371864,97.438446 +Honeywell International Inc.,HON,12/7/16,108.122665,108.6594,7780067,111.95647,111.66893,100.40289 +Honeywell International Inc.,HON,12/8/16,110.05873,111.50599,5437951,112.27275,110.844666,99.66178 +Honeywell International Inc.,HON,12/9/16,110.25043,110.37502,3041684,111.592255,111.400566,100.1616 +Honeywell International Inc.,HON,12/12/16,110.87341,111.5635,5947315,112.53153,112.53153,101.17847 +Honeywell International Inc.,HON,12/13/16,112.4261,112.74239,4439671,113.4804,113.18328,101.76448 +Honeywell International Inc.,HON,12/14/16,111.44849,112.943665,4334919,113.69125,111.66893,100.40289 +Honeywell International Inc.,HON,12/15/16,111.32389,111.47724,4157132,112.60821,111.50599,100.25637 +Honeywell International Inc.,HON,12/16/16,108.879845,108.91818,7965262,112.694466,111.54433,100.29086 +Honeywell International Inc.,HON,12/19/16,111.94688,112.13857,3751894,113.154526,112.41652,101.07507 +Honeywell International Inc.,HON,12/20/16,112.4261,112.56987,2837917,113.18328,112.81907,101.43699 +Honeywell International Inc.,HON,12/21/16,112.07148,112.694466,2870157,113.001175,112.33026,100.9975 +Honeywell International Inc.,HON,12/22/16,111.76477,112.46444,3381817,112.61779,112.06189,100.75618 +Honeywell International Inc.,HON,12/23/16,111.8702,112.435684,1487924,112.56987,112.12898,100.81653 +Honeywell International Inc.,HON,12/27/16,111.94688,112.148155,1196620,112.66572,112.16732,100.851 +Honeywell International Inc.,HON,12/28/16,110.892586,112.31109,2712089,112.493195,110.940506,99.74796 +Honeywell International Inc.,HON,12/29/16,110.98843,111.295135,1739268,111.73602,111.18012,99.96339 +Honeywell International Inc.,HON,12/30/16,110.62422,111.37181,2384477,111.37181,111.036354,99.83414 +Honeywell International Inc.,HON,1/3/17,110.7584,111.78394,3155931,112.042725,111.35264,100.1185 +Honeywell International Inc.,HON,1/4/17,111.20887,111.793526,3069124,112.10982,111.65935,100.39428 +Honeywell International Inc.,HON,1/5/17,111.390976,111.688095,2766030,112.57945,111.90854,100.61832 +Honeywell International Inc.,HON,1/6/17,111.66893,112.08106,3770361,113.77752,113.604996,102.14363 +Honeywell International Inc.,HON,1/9/17,112.66572,113.3558,4030573,113.47081,112.66572,101.29911 +Honeywell International Inc.,HON,1/10/17,112.02355,112.45486,3914552,113.51874,112.953255,101.55764 +Honeywell International Inc.,HON,1/11/17,112.26317,112.65613,3012262,113.21203,113.106606,101.69551 +Honeywell International Inc.,HON,1/12/17,111.8127,113.106606,3298557,113.106606,112.74239,101.36805 +Honeywell International Inc.,HON,1/13/17,112.72322,112.78073,3117849,113.394135,113.16411,101.74722 +Honeywell International Inc.,HON,1/17/17,112.148155,112.541115,3506602,113.17369,112.35901,101.02335 +Honeywell International Inc.,HON,1/18/17,112.33984,112.63696,2405552,113.38455,113.154526,101.7386 +Honeywell International Inc.,HON,1/19/17,112.435684,113.41331,2517817,113.81586,113.01076,101.60935 +Honeywell International Inc.,HON,1/20/17,112.253586,113.51874,3070689,113.51874,112.9245,101.531784 +Honeywell International Inc.,HON,1/23/17,112.1194,112.99159,2371643,113.33663,112.53153,101.17847 +Honeywell International Inc.,HON,1/24/17,112.39735,112.751976,2664721,113.17369,113.05868,101.65242 +Honeywell International Inc.,HON,1/25/17,112.82865,113.3558,4480362,113.72959,112.982,101.58348 +Honeywell International Inc.,HON,1/26/17,112.40694,113.07785,6447081,113.202446,113.06827,101.66106 +Honeywell International Inc.,HON,1/27/17,112.253586,113.72001,4041737,114.1609,113.499565,102.048836 +Honeywell International Inc.,HON,1/30/17,112.86699,113.18328,3296992,114.17048,114.1609,102.643456 +Honeywell International Inc.,HON,1/31/17,112.493195,114.0363,4427777,114.27591,113.403725,101.96266 +Honeywell International Inc.,HON,2/1/17,112.56029,113.77752,2503627,113.98837,113.097015,101.68689 +Honeywell International Inc.,HON,2/2/17,112.26317,112.694466,2309773,113.22162,113.08743,101.67829 +Honeywell International Inc.,HON,2/3/17,113.01076,113.59541,2984404,114.40051,114.23757,102.71239 +Honeywell International Inc.,HON,2/6/17,113.92129,114.08422,3136316,114.62095,114.38134,102.84163 +Honeywell International Inc.,HON,2/7/17,114.458015,114.707214,2659400,115.16727,114.74555,103.16912 +Honeywell International Inc.,HON,2/8/17,114.352585,114.649704,1903178,115.013916,114.755135,103.177734 +Honeywell International Inc.,HON,2/9/17,114.66888,114.755135,2279515,115.94361,115.64649,103.979164 +Honeywell International Inc.,HON,2/10/17,115.72317,115.771095,3745947,116.93082,116.78705,105.00464 +Honeywell International Inc.,HON,2/13/17,117.02666,117.15126,4616833,118.66561,118.483505,106.52994 +Honeywell International Inc.,HON,2/14/17,118.023445,118.36849,3246181,118.80938,118.483505,106.52994 +Honeywell International Inc.,HON,2/15/17,118.0522,118.23431,3360115,119.29819,119.11608,107.09872 +Honeywell International Inc.,HON,2/16/17,118.176796,119.13525,4495595,119.26943,119.00107,106.99531 +Honeywell International Inc.,HON,2/17/17,118.19597,118.771034,2836144,119.384445,119.384445,107.340004 +Honeywell International Inc.,HON,2/21/17,119.039406,119.61447,2471910,119.80616,119.52821,107.469246 +Honeywell International Inc.,HON,2/22/17,118.38766,118.8573,3339770,119.87325,119.8445,108.33131 +Honeywell International Inc.,HON,2/23/17,118.89564,119.80616,3121918,120.20871,119.633644,108.14072 +Honeywell International Inc.,HON,2/24/17,118.483505,119.07774,2633525,119.834915,119.834915,108.32264 +Honeywell International Inc.,HON,2/27/17,119.07774,119.42278,4263449,119.90201,119.70074,108.20135 +Honeywell International Inc.,HON,2/28/17,119.087326,119.80616,3028747,120.49625,119.32694,107.86346 +Honeywell International Inc.,HON,3/1/17,120.15121,120.15121,4142003,122.11603,121.96268,110.24599 +Honeywell International Inc.,HON,3/2/17,120.592094,121.493034,3145915,122.05852,121.0809,109.44893 +Honeywell International Inc.,HON,3/3/17,120.486664,121.042564,2038084,121.36844,120.96589,109.34498 +Honeywell International Inc.,HON,3/6/17,119.82533,119.91159,3154053,121.301346,120.841286,109.23234 +Honeywell International Inc.,HON,3/7/17,120.36206,120.73586,2141793,121.15758,121.01381,109.388275 +Honeywell International Inc.,HON,3/8/17,120.78378,121.15758,3255050,121.92434,121.3301,109.67418 +Honeywell International Inc.,HON,3/9/17,120.51542,121.28217,2586783,121.943504,120.94672,109.32763 +Honeywell International Inc.,HON,3/10/17,121.23425,121.83807,2802235,122.06811,121.7614,110.064064 +Honeywell International Inc.,HON,3/13/17,121.23425,121.83807,3253276,122.05852,121.46428,109.795494 +Honeywell International Inc.,HON,3/14/17,118.96273,119.8445,2063750,121.3301,120.486664,108.9118 +Honeywell International Inc.,HON,3/15/17,120.76461,121.0809,3757424,122.22146,121.694305,110.003395 +Honeywell International Inc.,HON,3/16/17,120.97547,122.18312,2861602,122.18312,121.10966,109.474915 +Honeywell International Inc.,HON,3/17/17,121.05215,121.57929,4006263,122.02976,121.87641,110.168015 +Honeywell International Inc.,HON,3/20/17,121.06173,121.72306,2118839,121.886,121.243835,109.59621 +Honeywell International Inc.,HON,3/21/17,120.19913,121.78057,2466693,122.0106,120.43874,108.86846 +Honeywell International Inc.,HON,3/22/17,119.35569,120.640015,2192709,120.70711,120.285385,108.72985 +Honeywell International Inc.,HON,3/23/17,119.93076,120.390816,1847046,120.745445,120.30456,108.74715 +Honeywell International Inc.,HON,3/24/17,119.11608,120.37165,2318641,120.793365,119.58572,108.09739 +Honeywell International Inc.,HON,3/27/17,117.93719,118.62727,3472588,119.64323,119.32694,107.86346 +Honeywell International Inc.,HON,3/28/17,118.40683,119.04899,2059368,120.57292,120.07453,108.53924 +Honeywell International Inc.,HON,3/29/17,119.58572,119.76782,1608118,120.26622,120.0937,108.55657 +Honeywell International Inc.,HON,3/30/17,119.79658,119.93076,1858314,120.49625,120.19913,108.651855 +Honeywell International Inc.,HON,3/31/17,119.51863,119.91159,2783454,120.33331,119.681564,108.18403 +Honeywell International Inc.,HON,4/3/17,118.16721,119.54738,3031251,120.0266,119.164,107.71617 +Honeywell International Inc.,HON,4/4/17,118.70395,119.29819,1845794,119.55697,119.02023,107.58623 +Honeywell International Inc.,HON,4/5/17,118.36849,119.35569,2697691,119.92118,118.43558,107.05773 +Honeywell International Inc.,HON,4/6/17,118.21513,118.59852,2166729,119.164,118.68478,107.28299 +Honeywell International Inc.,HON,4/7/17,118.45475,118.81896,1944495,119.29819,119.1065,107.66422 +Honeywell International Inc.,HON,4/10/17,119.06815,119.09691,2366427,119.9691,119.288605,107.82881 +Honeywell International Inc.,HON,4/11/17,118.47392,119.25985,1989881,119.60489,119.36528,107.89813 +Honeywell International Inc.,HON,4/12/17,117.86051,119.48029,2838439,119.57613,118.033035,106.693855 +Honeywell International Inc.,HON,4/13/17,117.40045,117.822174,1750432,118.34932,117.41004,106.13072 +Honeywell International Inc.,HON,4/17/17,117.31419,117.88927,1937713,118.3014,118.3014,106.936455 +Honeywell International Inc.,HON,4/18/17,117.59215,118.080956,1738329,118.5506,117.96594,106.633224 +Honeywell International Inc.,HON,4/19/17,117.54422,118.65602,1919559,118.65602,117.64007,106.33863 +Honeywell International Inc.,HON,4/20/17,117.918015,118.320564,4150350,119.42278,118.62727,107.23102 +Honeywell International Inc.,HON,4/21/17,120.86046,121.799736,6554233,122.96905,121.799736,110.09872 +Honeywell International Inc.,HON,4/24/17,123.01697,123.01697,5885549,125.30766,124.39713,112.44657 +Honeywell International Inc.,HON,4/25/17,123.34284,124.560074,6748192,125.88273,123.9275,112.022064 +Honeywell International Inc.,HON,4/26/17,123.77414,123.97542,4894260,125.39392,124.69425,112.71514 +Honeywell International Inc.,HON,4/27/17,124.05209,124.924286,3584227,125.08722,124.4834,112.52456 +Honeywell International Inc.,HON,4/28/17,125.49935,129.15105,6238723,129.39066,125.69104,113.61619 +Honeywell International Inc.,HON,5/1/17,125.07764,125.58561,3300853,126.40988,125.46101,113.40827 +Honeywell International Inc.,HON,5/2/17,125.27891,125.29808,4119988,126.10317,125.73896,113.6595 +Honeywell International Inc.,HON,5/3/17,124.72301,125.08722,4691850,126.064835,125.62395,113.55554 +Honeywell International Inc.,HON,5/4/17,125.221405,125.83481,2949869,125.95941,125.74855,113.668175 +Honeywell International Inc.,HON,5/5/17,125.317245,125.825226,4625805,126.275696,125.94982,113.850105 +Honeywell International Inc.,HON,5/8/17,125.38434,126.00733,2441652,126.00733,125.68146,113.60752 +Honeywell International Inc.,HON,5/9/17,125.54727,125.75813,3043458,126.620735,126.42905,114.28329 +Honeywell International Inc.,HON,5/10/17,125.75813,126.24694,2531485,126.572815,126.26611,114.135994 +Honeywell International Inc.,HON,5/11/17,125.346,126.40029,2169337,126.99453,126.419464,114.27463 +Honeywell International Inc.,HON,5/12/17,125.81564,126.23736,2261361,126.30445,126.0265,113.9194 +Honeywell International Inc.,HON,5/15/17,125.9019,126.11276,2410665,126.5824,126.49614,114.34393 +Honeywell International Inc.,HON,5/16/17,125.94024,126.49614,1962962,126.75492,126.524895,114.36994 +Honeywell International Inc.,HON,5/17/17,124.464226,125.89232,3272787,125.89232,124.5409,113.146515 +Honeywell International Inc.,HON,5/18/17,123.63996,124.40672,2522199,125.72938,125.00096,113.5645 +Honeywell International Inc.,HON,5/19/17,125.269325,125.91148,2606606,126.524895,125.94024,114.417816 +Honeywell International Inc.,HON,5/22/17,126.00733,126.80284,2280872,126.87952,126.36195,114.80095 +Honeywell International Inc.,HON,5/23/17,125.89232,126.25653,2390319,126.87952,126.371544,114.80967 +Honeywell International Inc.,HON,5/24/17,126.26611,126.7645,2261048,127.15747,126.64949,115.06218 +Honeywell International Inc.,HON,5/25/17,126.66866,127.368324,2610780,128.36511,128.1926,116.46411 +Honeywell International Inc.,HON,5/26/17,127.320404,128.14467,2809017,128.54723,127.71337,116.028725 +Honeywell International Inc.,HON,5/30/17,127.11913,127.186226,2815590,127.684616,127.40667,115.750084 +Honeywell International Inc.,HON,5/31/17,127.43542,127.92423,2271899,127.933815,127.46417,115.80234 +Honeywell International Inc.,HON,6/1/17,127.30124,128.01048,2396475,128.29802,127.90506,116.202866 +Honeywell International Inc.,HON,6/2/17,127.84755,128.07758,2746624,129.00728,128.46095,116.70791 +Honeywell International Inc.,HON,6/5/17,127.92423,128.36511,2592312,128.57597,127.9434,116.23769 +Honeywell International Inc.,HON,6/6/17,127.176636,127.89548,2065524,128.11592,127.22456,115.58463 +Honeywell International Inc.,HON,6/7/17,127.03287,127.33958,2165477,127.79963,127.20539,115.56723 +Honeywell International Inc.,HON,6/8/17,126.65907,127.20539,2689866,128.03925,128.0009,116.28996 +Honeywell International Inc.,HON,6/9/17,127.425835,128.02966,2422768,128.50888,128.23093,116.49893 +Honeywell International Inc.,HON,6/12/17,127.09038,127.79005,2327510,128.66223,127.72295,116.03744 +Honeywell International Inc.,HON,6/13/17,127.8188,128.20218,2811521,128.83476,128.806,117.02139 +Honeywell International Inc.,HON,6/14/17,128.26927,128.8731,2180084,129.24689,128.66223,116.89078 +Honeywell International Inc.,HON,6/15/17,127.80921,127.80921,2940270,129.01686,128.88268,117.09106 +Honeywell International Inc.,HON,6/16/17,128.66223,129.06479,3630969,129.70694,129.03603,117.23037 +Honeywell International Inc.,HON,6/19/17,129.40024,129.63026,2948095,130.25327,130.19576,118.28399 +Honeywell International Inc.,HON,6/20/17,129.14146,129.62068,2013774,129.81238,129.3044,117.474205 +Honeywell International Inc.,HON,6/21/17,128.34595,129.429,2642393,129.56317,128.67181,116.89948 +Honeywell International Inc.,HON,6/22/17,128.14467,129.01686,1960876,129.01686,128.4993,116.74276 +Honeywell International Inc.,HON,6/23/17,128.09676,128.47055,6590333,128.6814,128.42262,116.6731 +Honeywell International Inc.,HON,6/26/17,128.48972,128.81558,1309928,129.40024,128.6814,116.9082 +Honeywell International Inc.,HON,6/27/17,127.33958,128.79642,2028589,128.91144,127.40667,115.750084 +Honeywell International Inc.,HON,6/28/17,127.95298,128.63348,2514478,128.79642,128.40346,116.65567 +Honeywell International Inc.,HON,6/29/17,125.95941,128.40346,1913299,128.57597,126.822014,115.21892 +Honeywell International Inc.,HON,6/30/17,127.176636,127.876305,1844646,128.3076,127.75171,116.06356 +Honeywell International Inc.,HON,7/3/17,127.981735,128.36511,943190,128.85393,128.15425,116.42926 +Honeywell International Inc.,HON,7/5/17,127.71337,128.04883,1952320,128.44179,128.24052,116.50764 +Honeywell International Inc.,HON,7/6/17,127.66545,127.780464,1492619,128.53764,127.828384,116.13322 +Honeywell International Inc.,HON,7/7/17,127.96257,128.14467,1805521,129.04561,128.54723,116.78629 +Honeywell International Inc.,HON,7/10/17,128.25969,128.50888,2140332,129.89864,129.09354,117.2826 +Honeywell International Inc.,HON,7/11/17,127.9434,129.29482,2026398,129.29482,128.64307,116.87335 +Honeywell International Inc.,HON,7/12/17,128.91144,129.31398,1765769,129.62068,129.17021,117.35229 +Honeywell International Inc.,HON,7/13/17,129.0552,129.2373,2551517,129.90822,129.70694,117.83991 +Honeywell International Inc.,HON,7/14/17,129.51526,129.87947,1872399,130.28201,130.18617,118.27528 +Honeywell International Inc.,HON,7/17/17,129.39066,130.27243,1490324,130.27243,129.63985,117.778946 +Honeywell International Inc.,HON,7/18/17,129.16063,129.4865,1774533,129.71652,129.57277,117.718025 +Honeywell International Inc.,HON,7/19/17,129.67819,129.86989,2300069,130.51204,130.49287,118.55393 +Honeywell International Inc.,HON,7/20/17,129.25647,130.52162,3071420,130.74207,129.34273,117.50901 +Honeywell International Inc.,HON,7/21/17,128.14467,128.14467,3701917,131.7101,130.68457,118.72807 +Honeywell International Inc.,HON,7/24/17,131.05836,131.11586,4048101,132.19891,131.98805,119.91229 +Honeywell International Inc.,HON,7/25/17,130.8475,132.266,3207160,132.266,131.54716,119.511765 +Honeywell International Inc.,HON,7/26/17,131.17337,131.61426,2796392,132.92734,132.73564,120.591515 +Honeywell International Inc.,HON,7/27/17,130.68457,132.60146,3829519,132.93692,131.28839,119.2767 +Honeywell International Inc.,HON,7/28/17,130.5312,131.28839,1926862,131.57593,131.10628,119.11121 +Honeywell International Inc.,HON,7/31/17,130.36827,131.7101,4026191,132.36185,130.46413,118.52781 +Honeywell International Inc.,HON,8/1/17,130.17659,130.68457,2994420,131.36507,131.31714,119.30279 +Honeywell International Inc.,HON,8/2/17,131.17337,131.6526,5036573,133.11902,132.95609,120.79178 +Honeywell International Inc.,HON,8/3/17,132.27559,132.8219,2666077,133.76118,133.76118,121.52321 +Honeywell International Inc.,HON,8/4/17,133.33946,133.76118,3646202,134.25,134.22124,121.94117 +Honeywell International Inc.,HON,8/7/17,132.2085,134.38417,3695657,134.38417,133.18611,121.00076 +Honeywell International Inc.,HON,8/8/17,132.74522,133.0711,2157443,133.83786,132.90817,120.74823 +Honeywell International Inc.,HON,8/9/17,132.45769,133.11902,2042466,133.52158,133.22446,121.035614 +Honeywell International Inc.,HON,8/10/17,131.34589,132.58229,3196935,132.73564,131.53758,119.50306 +Honeywell International Inc.,HON,8/11/17,130.89542,131.14462,2448643,131.85387,130.9146,118.93709 +Honeywell International Inc.,HON,8/14/17,131.30756,131.45132,2421724,132.91776,132.52478,120.39994 +Honeywell International Inc.,HON,8/15/17,131.56633,132.66855,1806564,132.87941,131.7101,119.6598 +Honeywell International Inc.,HON,8/16/17,131.48007,131.60468,2088582,132.79315,132.34268,120.81915 +Honeywell International Inc.,HON,8/17/17,130.20534,131.92096,3205595,132.15099,130.20534,118.86792 +Honeywell International Inc.,HON,8/18/17,129.2373,130.09032,3106685,130.25327,129.34273,118.08042 +Honeywell International Inc.,HON,8/21/17,128.91144,129.33315,1578174,130.12866,129.93697,118.62292 +Honeywell International Inc.,HON,8/22/17,130.24368,130.35869,1748554,131.4609,131.21172,119.78668 +Honeywell International Inc.,HON,8/23/17,130.50246,130.78041,1303355,131.32672,130.74207,119.3579 +Honeywell International Inc.,HON,8/24/17,130.5312,130.95293,2003653,131.35548,130.86667,119.47166 +Honeywell International Inc.,HON,8/25/17,131.11586,131.61426,2083052,131.94972,131.13504,119.71667 +Honeywell International Inc.,HON,8/28/17,130.905,131.44174,1581722,131.75803,131.18295,119.760414 +Honeywell International Inc.,HON,8/29/17,130.36827,130.56955,1773072,131.99763,131.91138,120.4254 +Honeywell International Inc.,HON,8/30/17,131.38423,131.91138,1861444,132.39061,132.30434,120.78415 +Honeywell International Inc.,HON,8/31/17,131.87305,132.65897,3114719,132.80273,132.52478,120.98541 +Honeywell International Inc.,HON,9/1/17,131.91138,132.54396,1835569,132.77399,131.91138,120.4254 +Honeywell International Inc.,HON,9/5/17,130.51204,131.68135,2969067,131.89221,130.83792,119.44544 +Honeywell International Inc.,HON,9/6/17,130.51204,131.528,2545466,131.528,130.87625,119.48042 +Honeywell International Inc.,HON,9/7/17,130.6558,130.75165,2567168,131.7101,131.38423,119.94416 +Honeywell International Inc.,HON,9/8/17,130.99127,131.14462,3056917,132.35226,131.85387,120.372894 +Honeywell International Inc.,HON,9/11/17,132.66855,132.66855,2434453,133.98163,133.22446,121.62418 +Honeywell International Inc.,HON,9/12/17,132.60146,133.16695,1671763,133.29155,132.91776,121.344185 +Honeywell International Inc.,HON,9/13/17,132.03598,132.80273,2132194,133.0136,132.17017,120.66167 +Honeywell International Inc.,HON,9/14/17,131.17337,132.03598,3570872,132.03598,131.50883,120.05792 +Honeywell International Inc.,HON,9/15/17,131.9018,132.1414,4793263,133.69409,133.17653,121.580414 +Honeywell International Inc.,HON,9/18/17,131.58551,133.512,3004019,133.55032,131.94972,120.46044 +Honeywell International Inc.,HON,9/19/17,131.48007,132.15099,3569829,132.34268,132.0264,120.53043 +Honeywell International Inc.,HON,9/20/17,132.09349,132.32352,3802392,133.05193,132.92734,121.3529 +Honeywell International Inc.,HON,9/21/17,133.04234,133.10944,4084306,135.46722,135.00717,123.25163 +Honeywell International Inc.,HON,9/22/17,134.6717,134.76756,3043666,136.1573,135.86018,124.03039 +Honeywell International Inc.,HON,9/25/17,134.64296,135.86018,3071211,136.01353,134.95924,123.20791 +Honeywell International Inc.,HON,9/26/17,134.32668,135.19885,2464189,135.53432,134.41293,122.70916 +Honeywell International Inc.,HON,9/27/17,133.68451,134.71005,3171999,134.7388,133.77077,122.12292 +Honeywell International Inc.,HON,9/28/17,133.50241,133.72285,2172885,134.7388,134.7388,123.00663 +Honeywell International Inc.,HON,9/29/17,133.41614,133.96246,3832858,135.87936,135.8506,124.02162 +Honeywell International Inc.,HON,10/2/17,135.8506,135.9177,2631438,136.74196,136.73238,124.82664 +Honeywell International Inc.,HON,10/3/17,136.32025,136.77072,2338047,137.20201,136.74196,124.83539 +Honeywell International Inc.,HON,10/4/17,136.18607,136.93365,1864887,137.11575,136.62695,124.7304 +Honeywell International Inc.,HON,10/5/17,136.50235,137.01033,2342847,137.77708,137.12534,125.18536 +Honeywell International Inc.,HON,10/6/17,136.7228,136.87614,2259483,137.69083,137.6525,125.666626 +Honeywell International Inc.,HON,10/9/17,137.41287,139.13809,2528355,139.26268,137.63332,125.649124 +Honeywell International Inc.,HON,10/10/17,134.37459,138.02629,4274404,138.20839,137.35538,125.395386 +Honeywell International Inc.,HON,10/11/17,136.45442,137.16368,3381713,137.7675,136.78989,124.87914 +Honeywell International Inc.,HON,10/12/17,136.76112,136.76112,3134229,137.4608,137.24036,125.29039 +Honeywell International Inc.,HON,10/13/17,137.31703,138.34258,2251136,138.54385,137.41287,125.44787 +Honeywell International Inc.,HON,10/16/17,137.06784,137.41287,2088686,137.90169,137.77708,125.78036 +Honeywell International Inc.,HON,10/17/17,136.58861,137.53748,2541188,137.91127,137.47038,125.50039 +Honeywell International Inc.,HON,10/18/17,137.1541,137.43205,1809277,137.73875,137.47997,125.50912 +Honeywell International Inc.,HON,10/19/17,136.69405,137.45122,2736817,137.85376,137.6525,125.666626 +Honeywell International Inc.,HON,10/20/17,137.42245,139.10933,3515575,139.89526,139.31061,127.18038 +Honeywell International Inc.,HON,10/23/17,139.30103,139.95277,3017583,140.40324,139.85692,127.679115 +Honeywell International Inc.,HON,10/24/17,139.81859,140.49908,3463094,140.89204,140.04861,127.854126 +Honeywell International Inc.,HON,10/25/17,139.31061,140.37448,2900936,140.41283,139.92401,127.74035 +Honeywell International Inc.,HON,10/26/17,139.15726,140.41283,2239764,140.41283,139.78024,127.60912 +Honeywell International Inc.,HON,10/27/17,139.48312,139.79942,1950547,140.31697,140.12529,127.92409 +Honeywell International Inc.,HON,10/30/17,138.52467,139.62689,1883876,139.69398,138.63011,126.559135 +Honeywell International Inc.,HON,10/31/17,138.10297,138.35216,2549118,139.04224,138.17006,126.13916 +Honeywell International Inc.,HON,11/1/17,138.23714,138.58218,2255414,139.15726,138.90805,126.81284 +Honeywell International Inc.,HON,11/2/17,137.88252,138.70679,2028485,139.36812,139.36812,127.23284 +Honeywell International Inc.,HON,11/3/17,138.7643,139.35854,1485420,139.42561,138.9464,126.84789 +Honeywell International Inc.,HON,11/6/17,139.11891,139.4448,2127290,139.9911,139.55022,127.39915 +Honeywell International Inc.,HON,11/7/17,139.65565,139.7515,2727218,140.93039,140.8633,128.59787 +Honeywell International Inc.,HON,11/8/17,140.45116,140.70995,2623717,141.38086,140.75786,128.50163 +Honeywell International Inc.,HON,11/9/17,138.61093,140.19238,2456155,140.3649,139.39687,127.25914 +Honeywell International Inc.,HON,11/10/17,138.40009,138.8218,3034276,140.53741,139.69398,127.530365 +Honeywell International Inc.,HON,11/13/17,139.21477,139.61731,2101415,140.88246,140.62369,128.37912 +Honeywell International Inc.,HON,11/14/17,139.69398,140.02945,2411604,141.46712,141.19875,128.90411 +Honeywell International Inc.,HON,11/15/17,140.13487,140.58534,2630812,141.30418,140.28822,128.07286 +Honeywell International Inc.,HON,11/16/17,139.94318,140.2403,2304660,141.07416,140.77704,129.17659 +Honeywell International Inc.,HON,11/17/17,140.12529,140.2978,1708385,140.89204,140.40324,128.83362 +Honeywell International Inc.,HON,11/20/17,140.33615,140.33615,3708386,142.13803,141.79298,130.1088 +Honeywell International Inc.,HON,11/21/17,142.0901,142.0901,3159479,143.4607,143.14441,131.34888 +Honeywell International Inc.,HON,11/22/17,142.59808,143.27858,1894101,143.5853,142.79936,131.03227 +Honeywell International Inc.,HON,11/24/17,143.0869,143.16357,1248162,144.17953,143.44153,131.6215 +Honeywell International Inc.,HON,11/27/17,143.48944,143.68114,2383642,144.82169,144.17953,132.2987 +Honeywell International Inc.,HON,11/28/17,144.74501,144.79294,3815121,146.76735,146.41272,134.34785 +Honeywell International Inc.,HON,11/29/17,146.05809,146.69066,3491264,147.17947,146.87277,134.77003 +Honeywell International Inc.,HON,11/30/17,147.05487,147.5341,5927387,150.18901,149.47975,137.16216 +Honeywell International Inc.,HON,12/1/17,146.52773,149.23056,3144141,149.78645,147.98457,135.79018 +Honeywell International Inc.,HON,12/4/17,147.38075,149.34557,3391311,149.7002,147.38075,135.23611 +Honeywell International Inc.,HON,12/5/17,146.66191,147.43826,2694457,148.38712,146.70026,134.6117 +Honeywell International Inc.,HON,12/6/17,146.46063,146.9207,3021965,147.35199,146.64275,134.55896 +Honeywell International Inc.,HON,12/7/17,146.47981,146.64275,2133446,147.39992,146.91112,134.80519 +Honeywell International Inc.,HON,12/8/17,146.70984,147.51494,1546665,147.70662,147.27531,135.1394 +Honeywell International Inc.,HON,12/11/17,146.58524,146.62358,3780795,147.52452,146.84402,134.74364 +Honeywell International Inc.,HON,12/12/17,146.64275,147.0357,3087592,148.19543,147.35199,135.20973 +Honeywell International Inc.,HON,12/13/17,146.75775,147.07405,5283743,150.02608,149.3264,137.02148 +Honeywell International Inc.,HON,12/14/17,146.80568,149.42224,3277899,149.93022,146.86319,134.76122 +Honeywell International Inc.,HON,12/15/17,147.19864,147.76413,4480049,148.2146,147.8408,135.65828 +Honeywell International Inc.,HON,12/18/17,147.6012,148.55965,3729775,148.85677,148.16667,135.95732 +Honeywell International Inc.,HON,12/19/17,147.62036,148.70341,4435602,148.96219,147.70662,135.53516 +Honeywell International Inc.,HON,12/20/17,147.69704,148.50214,3738017,148.74174,148.30086,136.08044 +Honeywell International Inc.,HON,12/21/17,147.12196,148.69383,5069021,148.81842,147.33282,135.19215 +Honeywell International Inc.,HON,12/22/17,146.76735,147.80246,2245294,147.87915,147.11238,134.98987 +Honeywell International Inc.,HON,12/26/17,147.07405,147.07405,1468414,148.01332,147.37117,135.22736 +Honeywell International Inc.,HON,12/27/17,146.94945,147.62994,1840577,147.69704,147.55327,135.39442 +Honeywell International Inc.,HON,12/28/17,147.24657,147.61078,1725809,147.97499,147.72578,135.55272 +Honeywell International Inc.,HON,12/29/17,146.9878,147.95583,1741667,148.29128,146.9878,134.87556 +Honeywell International Inc.,HON,1/2/18,146.36479,147.42867,2987743,147.6012,147.32324,135.18338 +Honeywell International Inc.,HON,1/3/18,145.4926,146.5469,6612348,147.21782,146.10602,134.06644 +Honeywell International Inc.,HON,1/4/18,146.36479,146.46063,4691432,148.08041,148.08041,135.87814 +Honeywell International Inc.,HON,1/5/18,148.09,148.54047,2586470,149.7577,149.11554,136.82797 +Honeywell International Inc.,HON,1/8/18,147.82164,149.5181,2858680,149.65227,148.31044,136.08922 +Honeywell International Inc.,HON,1/9/18,148.37753,148.56923,3538841,150.2561,149.52768,137.20615 +Honeywell International Inc.,HON,1/10/18,148.57881,149.68103,2673172,150.59155,150.5628,138.15602 +Honeywell International Inc.,HON,1/11/18,150.48613,150.59155,2430384,151.435,151.3583,138.88594 +Honeywell International Inc.,HON,1/12/18,151.2433,151.99089,2445200,152.86308,152.46053,139.89734 +Honeywell International Inc.,HON,1/16/18,150.7449,152.52762,3570768,153.20811,151.32956,138.85956 +Honeywell International Inc.,HON,1/17/18,150.90784,151.13788,3300227,152.34552,151.82796,139.31688 +Honeywell International Inc.,HON,1/18/18,151.21455,152.29759,2770934,153.01643,151.22414,138.76283 +Honeywell International Inc.,HON,1/19/18,151.0516,151.82796,3928742,152.10591,152.09631,139.56313 +Honeywell International Inc.,HON,1/22/18,151.44458,152.10591,3411031,152.36469,151.95256,139.43124 +Honeywell International Inc.,HON,1/23/18,152.1634,152.38385,4071577,153.67776,152.95892,140.35463 +Honeywell International Inc.,HON,1/24/18,152.51804,153.57233,2769891,153.94612,153.32314,140.68889 +Honeywell International Inc.,HON,1/25/18,153.0356,153.92696,4260111,155.16336,155.11543,142.33345 +Honeywell International Inc.,HON,1/26/18,154.31033,155.94928,5237418,158.23997,158.13455,145.10384 +Honeywell International Inc.,HON,1/29/18,154.69373,158.00037,3828893,158.26874,154.7608,142.00807 +Honeywell International Inc.,HON,1/30/18,151.44458,153.68735,4056761,154.31033,152.36469,139.8094 +Honeywell International Inc.,HON,1/31/18,152.68097,153.3423,3432524,153.85986,153.0356,140.42503 +Honeywell International Inc.,HON,2/1/18,151.83754,152.39343,2872870,154.12823,153.01643,140.40742 +Honeywell International Inc.,HON,2/2/18,149.89189,152.09631,4391156,152.88225,150.14108,137.769 +Honeywell International Inc.,HON,2/5/18,140.88246,148.99095,6022436,150.97493,143.93033,132.07005 +Honeywell International Inc.,HON,2/6/18,141.07416,141.5438,5549798,146.10602,145.10922,133.15181 +Honeywell International Inc.,HON,2/7/18,144.73543,145.09964,3309408,148.10918,144.90794,132.9671 +Honeywell International Inc.,HON,2/8/18,139.66524,145.19548,3508375,145.19548,139.95277,128.42027 +Honeywell International Inc.,HON,2/9/18,137.87294,140.91122,5640257,143.10606,141.75465,130.07365 +Honeywell International Inc.,HON,2/12/18,140.96872,142.84729,3605407,144.37122,143.25941,131.45444 +Honeywell International Inc.,HON,2/13/18,141.94633,142.67476,2937349,143.24025,142.32973,130.60132 +Honeywell International Inc.,HON,2/14/18,140.93997,141.6684,3088635,144.5054,144.1316,132.25473 +Honeywell International Inc.,HON,2/15/18,144.52457,145.28175,3792898,147.46701,147.04529,134.92831 +Honeywell International Inc.,HON,2/16/18,146.44147,146.729,2922533,148.5884,147.62994,135.46481 +Honeywell International Inc.,HON,2/20/18,146.22102,146.55649,3874801,148.86635,147.92706,135.73744 +Honeywell International Inc.,HON,2/21/18,147.62994,148.54047,4230688,150.34236,147.64911,135.48236 +Honeywell International Inc.,HON,2/22/18,146.44147,147.61078,2320832,148.36795,146.93987,135.48683 +Honeywell International Inc.,HON,2/23/18,147.23698,147.44785,3302731,148.81842,148.67465,137.08641 +Honeywell International Inc.,HON,2/26/18,148.66507,149.11554,3028747,150.20818,149.99731,138.30597 +Honeywell International Inc.,HON,2/27/18,147.44785,150.12192,3232513,150.41904,147.52452,136.0259 +Honeywell International Inc.,HON,2/28/18,144.70668,147.98457,3681989,148.54047,144.83127,133.5426 +Honeywell International Inc.,HON,3/1/18,140.53741,145.04213,4826859,145.15715,141.09332,130.09598 +Honeywell International Inc.,HON,3/2/18,140.0582,140.2403,3551466,142.60767,141.98468,130.91788 +Honeywell International Inc.,HON,3/5/18,140.43199,141.43837,3547397,142.78978,142.33931,131.24487 +Honeywell International Inc.,HON,3/6/18,142.1572,143.15399,2903544,143.69072,143.12523,131.9695 +Honeywell International Inc.,HON,3/7/18,141.12207,141.43837,4157653,145.05171,144.16035,132.92397 +Honeywell International Inc.,HON,3/8/18,143.93033,145.07089,2281080,145.59804,144.94629,133.64864 +Honeywell International Inc.,HON,3/9/18,145.30092,145.69388,3009653,148.05167,147.80246,136.28218 +Honeywell International Inc.,HON,3/12/18,145.6172,148.00374,2519904,148.04208,145.90474,134.5324 +Honeywell International Inc.,HON,3/13/18,144.80252,146.2977,1967658,147.23698,145.20506,133.88724 +Honeywell International Inc.,HON,3/14/18,143.85365,146.25937,2116335,146.2977,144.16995,132.93282 +Honeywell International Inc.,HON,3/15/18,143.88242,144.41914,1927906,145.33925,144.79294,133.50723 +Honeywell International Inc.,HON,3/16/18,145.0038,145.0038,4516879,146.10602,145.47343,134.13467 +Honeywell International Inc.,HON,3/19/18,143.07732,144.79294,2267621,145.15715,143.95909,132.73837 +Honeywell International Inc.,HON,3/20/18,143.92075,144.5725,2839065,145.58846,144.22745,132.98581 +Honeywell International Inc.,HON,3/21/18,143.8249,144.5054,2701969,146.4223,145.07089,133.76353 +Honeywell International Inc.,HON,3/22/18,140.31697,143.38402,2691222,144.03577,140.77704,129.80437 +Honeywell International Inc.,HON,3/23/18,137.1541,140.88246,3771196,141.9751,137.32661,126.62284 +Honeywell International Inc.,HON,3/26/18,138.333,139.41603,2342847,141.19875,140.83453,129.85736 +Honeywell International Inc.,HON,3/27/18,137.60457,141.44795,3214255,141.99426,138.34258,127.55964 +Honeywell International Inc.,HON,3/28/18,136.56944,137.92085,5239922,139.02307,137.30745,126.6052 +Honeywell International Inc.,HON,3/29/18,137.62373,138.02629,2684753,139.79942,138.50551,127.70988 +Honeywell International Inc.,HON,4/2/18,134.34584,137.86334,4269501,138.63011,136.51193,125.87168 +Honeywell International Inc.,HON,4/3/18,135.74518,137.05826,3344674,138.34258,138.2659,127.48894 +Honeywell International Inc.,HON,4/4/18,135.6685,135.92728,2889042,139.04224,138.8218,128.00148 +Honeywell International Inc.,HON,4/5/18,139.24352,139.76108,2336691,140.83453,140.31697,129.38013 +Honeywell International Inc.,HON,4/6/18,135.60141,139.13809,2992229,139.85692,136.80905,126.14564 +Honeywell International Inc.,HON,4/9/18,136.71321,137.36496,2037040,139.27226,136.89531,126.22517 +Honeywell International Inc.,HON,4/10/18,138.59177,138.99432,3005271,140.95914,139.57898,128.69965 +Honeywell International Inc.,HON,4/11/18,137.96878,138.48634,2037771,139.66524,138.28506,127.506615 +Honeywell International Inc.,HON,4/12/18,139.071,139.071,2428506,141.0454,140.38406,129.44197 +Honeywell International Inc.,HON,4/13/18,139.33936,141.08374,1657365,141.24667,140.04861,129.13269 +Honeywell International Inc.,HON,4/16/18,140.35532,141.26584,2677033,141.9751,140.65244,129.68947 +Honeywell International Inc.,HON,4/17/18,141.55338,141.74507,2197612,142.84729,142.52141,131.41278 +Honeywell International Inc.,HON,4/18/18,142.39682,143.15399,2870679,143.99742,143.16357,132.00487 +Honeywell International Inc.,HON,4/19/18,141.39044,142.60767,3320259,143.71947,141.9751,130.90904 +Honeywell International Inc.,HON,4/20/18,141.79298,144.5054,5498674,145.27216,144.3137,133.06532 +Honeywell International Inc.,HON,4/23/18,141.42879,144.44789,4655228,145.32967,142.44473,131.34204 +Honeywell International Inc.,HON,4/24/18,138.83138,142.69394,4373419,143.84407,141.1029,130.10483 +Honeywell International Inc.,HON,4/25/18,139.02307,141.33293,3001828,142.04219,140.94955,129.96342 +Honeywell International Inc.,HON,4/26/18,140.00069,141.19875,2508844,141.86008,140.70036,129.73363 +Honeywell International Inc.,HON,4/27/18,139.809,140.45116,2224531,141.07416,140.82495,129.84856 +Honeywell International Inc.,HON,4/30/18,138.59177,140.9208,3375870,141.57254,138.66844,127.86011 +Honeywell International Inc.,HON,5/1/18,136.27232,138.37132,2536910,138.70679,138.50551,127.70988 +Honeywell International Inc.,HON,5/2/18,136.77072,138.52467,2448643,139.32977,137.03908,126.35772 +Honeywell International Inc.,HON,5/3/18,133.71326,136.32983,4545050,138.08379,137.40329,126.69357 +Honeywell International Inc.,HON,5/4/18,135.6685,136.16689,2754449,138.60135,137.91127,127.16193 +Honeywell International Inc.,HON,5/7/18,137.70041,138.21797,1905369,138.91765,138.17006,127.40059 +Honeywell International Inc.,HON,5/8/18,136.86656,137.5854,2950704,138.34258,138.23714,127.462395 +Honeywell International Inc.,HON,5/9/18,138.18922,138.68762,2580001,139.67482,139.63647,128.75269 +Honeywell International Inc.,HON,5/10/18,139.64606,139.9336,2059264,141.27542,141.17958,130.17552 +Honeywell International Inc.,HON,5/11/18,140.7387,140.87288,1610309,142.11887,141.23709,130.22856 +Honeywell International Inc.,HON,5/14/18,140.68118,141.70673,1896918,142.27222,141.17958,130.17552 +Honeywell International Inc.,HON,5/15/18,140.76746,140.96872,2793262,141.5438,141.22751,130.2197 +Honeywell International Inc.,HON,5/16/18,140.62369,141.02623,2033180,141.75465,141.41919,130.39645 +Honeywell International Inc.,HON,5/17/18,140.31697,140.9208,2054673,141.4767,141.00706,130.67625 +Honeywell International Inc.,HON,5/18/18,140.66202,141.22751,3074237,142.56934,142.17638,131.75989 +Honeywell International Inc.,HON,5/21/18,142.82811,143.2115,2553500,144.85045,144.23703,133.66954 +Honeywell International Inc.,HON,5/22/18,144.24663,144.84087,3493247,146.12518,144.60124,134.0071 +Honeywell International Inc.,HON,5/23/18,143.5853,143.7674,2952060,145.1188,145.03255,134.4068 +Honeywell International Inc.,HON,5/24/18,143.5757,145.13799,2753615,145.991,144.80252,134.19365 +Honeywell International Inc.,HON,5/25/18,143.5757,144.54375,2018260,145.23383,144.39998,133.82057 +Honeywell International Inc.,HON,5/29/18,141.3521,143.37444,2450834,143.93991,142.04219,131.63553 +Honeywell International Inc.,HON,5/30/18,142.5885,142.5885,2286819,144.5054,144.18912,133.62518 +Honeywell International Inc.,HON,5/31/18,141.62047,144.5054,5256199,144.5054,141.76424,131.37794 +Honeywell International Inc.,HON,6/1/18,142.59808,142.66518,1808651,144.0741,143.85365,133.31427 +Honeywell International Inc.,HON,6/4/18,143.01022,143.7674,2187283,144.25621,143.90158,133.35869 +Honeywell International Inc.,HON,6/5/18,143.36485,144.21786,1761491,144.39038,143.64279,133.11887 +Honeywell International Inc.,HON,6/6/18,142.54059,143.86324,2716993,144.72585,144.72585,134.12257 +Honeywell International Inc.,HON,6/7/18,144.72585,144.76418,2070010,146.07726,145.77055,135.09073 +Honeywell International Inc.,HON,6/8/18,145.3776,145.47343,2025772,146.05809,145.55011,134.88644 +Honeywell International Inc.,HON,6/11/18,145.21466,145.60762,1799469,146.10602,145.5597,134.89534 +Honeywell International Inc.,HON,6/12/18,145.26257,145.62679,2344829,146.15393,145.93349,135.2417 +Honeywell International Inc.,HON,6/13/18,145.09006,145.62679,2019095,146.16351,145.52136,134.85983 +Honeywell International Inc.,HON,6/14/18,144.05493,146.01974,2641872,146.15393,144.91754,134.30023 +Honeywell International Inc.,HON,6/15/18,142.59808,144.20828,4095365,144.20828,143.98784,133.43866 +Honeywell International Inc.,HON,6/18/18,142.37764,142.84729,1650896,143.87282,143.71947,133.18991 +Honeywell International Inc.,HON,6/19/18,140.81537,142.2818,2703847,142.75143,141.16042,130.81839 +Honeywell International Inc.,HON,6/20/18,140.12529,141.07416,2019095,141.64922,140.45116,130.16107 +Honeywell International Inc.,HON,6/21/18,137.61415,139.90485,3339352,140.10612,137.98795,127.878334 +Honeywell International Inc.,HON,6/22/18,137.90169,139.35854,3013201,139.35854,138.0167,127.90498 +Honeywell International Inc.,HON,6/25/18,136.05188,137.4608,3729879,138.55344,138.05504,127.94049 +Honeywell International Inc.,HON,6/26/18,137.93044,138.49593,3319320,139.10933,138.02629,127.91387 +Honeywell International Inc.,HON,6/27/18,137.17326,139.17642,3246077,139.7515,137.19243,127.1411 +Honeywell International Inc.,HON,6/28/18,136.41609,137.87294,2981691,138.06462,137.18285,127.13218 +Honeywell International Inc.,HON,6/29/18,137.24036,137.38412,2951225,139.60773,138.06462,127.94939 +Honeywell International Inc.,HON,7/2/18,137.06784,137.40329,2351194,138.93681,138.79305,128.62444 +Honeywell International Inc.,HON,7/3/18,138.67802,139.06142,1301164,140.52783,138.91765,128.7399 +Honeywell International Inc.,HON,7/5/18,138.27548,139.84734,2065837,140.02945,138.89847,128.72212 +Honeywell International Inc.,HON,7/6/18,138.41925,138.52467,1972353,140.26906,139.66524,129.43272 +Honeywell International Inc.,HON,7/9/18,139.69398,139.89526,2083574,141.86966,141.2946,130.9427 +Honeywell International Inc.,HON,7/10/18,141.26584,141.63963,1800095,142.07094,141.88884,131.4934 +Honeywell International Inc.,HON,7/11/18,138.40009,140.84413,2428193,140.84413,138.51509,128.36682 +Honeywell International Inc.,HON,7/12/18,139.33936,139.8761,3249728,141.86966,141.74507,131.36018 +Honeywell International Inc.,HON,7/13/18,140.95914,141.69714,2678806,142.36806,141.37128,131.01373 +Honeywell International Inc.,HON,7/16/18,139.95277,141.3521,1855393,141.49586,140.31697,130.03671 +Honeywell International Inc.,HON,7/17/18,139.7515,140.30739,2605041,142.48308,142.32013,131.89311 +Honeywell International Inc.,HON,7/18/18,142.22429,142.4735,3175755,143.29776,142.95271,132.47935 +Honeywell International Inc.,HON,7/19/18,141.17958,141.76424,3156661,142.78978,141.4096,131.04924 +Honeywell International Inc.,HON,7/20/18,142.92397,142.99106,6728786,147.59161,146.76735,136.0145 +Honeywell International Inc.,HON,7/23/18,144.85045,146.75775,4559031,147.39992,147.31366,136.5208 +Honeywell International Inc.,HON,7/24/18,146.82484,147.62036,3982892,149.41266,148.713,137.8176 +Honeywell International Inc.,HON,7/25/18,147.13155,147.13155,4111120,151.64584,151.45416,140.35793 +Honeywell International Inc.,HON,7/26/18,151.53084,151.64584,4997030,153.07394,152.50845,141.33499 +Honeywell International Inc.,HON,7/27/18,151.78003,152.63306,2961450,153.08353,152.71931,141.5304 +Honeywell International Inc.,HON,7/30/18,150.1315,152.58513,3254737,153.06436,150.39987,139.38089 +Honeywell International Inc.,HON,7/31/18,150.99411,150.99411,2841882,153.20811,153.01643,141.80576 +Honeywell International Inc.,HON,8/1/18,149.95898,153.2752,3521000,153.3423,150.37111,139.35422 +Honeywell International Inc.,HON,8/2/18,148.39671,149.2114,2232773,149.74812,149.42224,138.4749 +Honeywell International Inc.,HON,8/3/18,147.82164,149.26889,3093956,149.68103,148.59798,137.711 +Honeywell International Inc.,HON,8/6/18,147.4095,148.34879,3205803,148.75133,148.53088,137.64882 +Honeywell International Inc.,HON,8/7/18,148.48297,148.90468,1699516,149.97815,149.86313,138.88347 +Honeywell International Inc.,HON,8/8/18,148.63632,149.8248,1770881,149.95898,148.75133,137.85312 +Honeywell International Inc.,HON,8/9/18,147.19864,148.41588,2612762,148.9526,147.56285,136.75171 +Honeywell International Inc.,HON,8/10/18,146.19228,147.04529,1609266,147.24657,146.729,135.979 +Honeywell International Inc.,HON,8/13/18,145.4926,146.84402,2123743,147.12196,146.01974,135.32166 +Honeywell International Inc.,HON,8/14/18,146.08684,146.35521,2697065,148.44463,147.72578,136.90274 +Honeywell International Inc.,HON,8/15/18,144.92712,146.59482,2367887,147.12196,146.81526,136.05888 +Honeywell International Inc.,HON,8/16/18,146.70026,146.84402,2191665,148.08041,147.69704,137.54503 +Honeywell International Inc.,HON,8/17/18,147.12196,147.63953,2120091,149.00053,148.72258,138.5001 +Honeywell International Inc.,HON,8/20/18,148.38712,148.90468,2233504,149.34557,149.01012,138.76785 +Honeywell International Inc.,HON,8/21/18,149.47017,149.47975,2573219,150.80241,150.45737,140.1156 +Honeywell International Inc.,HON,8/22/18,148.46379,150.26569,2126664,150.26569,149.64268,139.3569 +Honeywell International Inc.,HON,8/23/18,150.48613,151.30081,3644533,152.24008,151.34872,140.94568 +Honeywell International Inc.,HON,8/24/18,150.58197,151.23372,2587722,151.87587,150.96535,140.5887 +Honeywell International Inc.,HON,8/27/18,151.37749,151.37749,1936044,152.93976,152.7289,142.23102 +Honeywell International Inc.,HON,8/28/18,152.56596,153.36147,3136212,153.649,153.44774,142.90044 +Honeywell International Inc.,HON,8/29/18,153.19853,153.50523,2256562,154.31033,153.63942,143.07895 +Honeywell International Inc.,HON,8/30/18,152.40303,153.25604,1587877,153.68735,152.82474,142.32027 +Honeywell International Inc.,HON,8/31/18,151.88547,152.31676,2514270,152.89183,152.45094,141.9722 +Honeywell International Inc.,HON,9/4/18,151.63626,152.46053,2437270,153.04518,153.00685,142.4899 +Honeywell International Inc.,HON,9/5/18,153.06436,153.11227,3343004,155.37422,155.06752,144.4089 +Honeywell International Inc.,HON,9/6/18,155.70967,155.70967,4265119,157.87576,157.19527,146.39038 +Honeywell International Inc.,HON,9/7/18,155.49881,156.58186,2886955,157.27194,156.04514,145.31932 +Honeywell International Inc.,HON,9/10/18,156.34225,156.79272,2426941,157.4253,156.58186,145.81915 +Honeywell International Inc.,HON,9/11/18,155.35504,156.1889,2657105,156.79272,156.28474,145.54245 +Honeywell International Inc.,HON,9/12/18,155.84386,155.90137,2346603,157.77034,157.08026,146.28331 +Honeywell International Inc.,HON,9/13/18,157.7895,157.7895,2183631,158.9684,158.82463,147.90778 +Honeywell International Inc.,HON,9/14/18,157.92369,158.67128,2048309,159.11217,158.24956,147.37222 +Honeywell International Inc.,HON,9/17/18,157.61699,158.14413,2945487,159.54347,158.86298,147.94347 +Honeywell International Inc.,HON,9/18/18,157.77034,159.02591,2717619,159.37096,159.23677,148.29156 +Honeywell International Inc.,HON,9/19/18,158.80547,159.35178,1538631,159.76392,158.91089,147.9881 +Honeywell International Inc.,HON,9/20/18,158.07704,159.67766,2132298,159.95561,159.62015,148.64857 +Honeywell International Inc.,HON,9/21/18,159.39012,159.95561,3276856,160.66486,160.3869,149.36266 +Honeywell International Inc.,HON,9/24/18,158.38374,159.69682,2031511,159.98436,158.58502,147.68462 +Honeywell International Inc.,HON,9/25/18,158.1058,158.93007,2398249,159.2751,158.68086,147.77386 +Honeywell International Inc.,HON,9/26/18,157.86618,159.02591,2898328,159.82143,158.87256,147.95241 +Honeywell International Inc.,HON,9/27/18,158.22081,159.22719,1820858,159.38054,158.48918,147.59537 +Honeywell International Inc.,HON,9/28/18,158.30707,158.50835,2289636,159.7735,159.48596,148.52364 +Honeywell International Inc.,HON,10/1/18,160.37791,161.21124,2261731,162.51938,161.27907,150.1935 +Honeywell International Inc.,HON,10/2/18,160.45543,160.7655,2780724,161.47287,160.88179,149.82349 +Honeywell International Inc.,HON,10/3/18,159.76744,161.52132,2370504,161.58914,160.25194,149.23694 +Honeywell International Inc.,HON,10/4/18,157.80038,159.88373,3074947,160.72675,159.6027,148.63232 +Honeywell International Inc.,HON,10/5/18,158.48837,159.87402,2516222,160.55232,158.98256,148.05484 +Honeywell International Inc.,HON,10/8/18,158.12985,158.93411,1927260,159.88373,159.74806,148.76772 +Honeywell International Inc.,HON,10/9/18,155.81395,159.1473,3787337,159.1473,155.94962,145.23035 +Honeywell International Inc.,HON,10/10/18,151.65698,155.75581,4686725,155.75581,151.76357,141.33205 +Honeywell International Inc.,HON,10/11/18,148.6628,151.70543,5015210,153.2655,148.85658,138.62488 +Honeywell International Inc.,HON,10/12/18,149.49612,150.31976,4585279,152.39342,151.35658,140.95303 +Honeywell International Inc.,HON,10/15/18,150.60077,150.90117,3427891,152.85852,151.36627,140.96204 +Honeywell International Inc.,HON,10/16/18,151.94768,152.18993,2928610,154.75775,154.6124,143.98502 +Honeywell International Inc.,HON,10/17/18,152.25775,154.55426,3578460,155.52325,153.14923,142.62245 +Honeywell International Inc.,HON,10/18/18,149.25388,152.3062,3750288,152.5,150.37791,140.04161 +Honeywell International Inc.,HON,10/19/18,147.67442,151.25969,7008931,152.84883,148.71124,138.48952 +Honeywell International Inc.,HON,10/22/18,146.41473,149.00194,4646786,149.44768,147.87791,137.71346 +Honeywell International Inc.,HON,10/23/18,142.29651,144.74806,5542459,147.5872,145.93024,135.89964 +Honeywell International Inc.,HON,10/24/18,140.51357,145.99806,4772381,146.1531,140.83333,131.1531 +Honeywell International Inc.,HON,10/25/18,141.68605,142.61627,2893109,143.90504,142.90698,133.08423 +Honeywell International Inc.,HON,10/26/18,140.281,141.22093,3591773,143.48837,141.51163,131.78477 +Honeywell International Inc.,HON,10/29/18,139.3,145.12,4741300,145.99,141.06,131.36421 +Honeywell International Inc.,HON,10/30/18,140.67,141.46,4204600,143.09,142.96,133.13359 +Honeywell International Inc.,HON,10/31/18,144.09,144.9,4733900,146.59,144.82,134.86577 +Honeywell International Inc.,HON,11/1/18,143.5,145.44,3792000,145.54,144.45,134.52118 +Honeywell International Inc.,HON,11/2/18,143.7,145.61,4860500,146.54,145.48,135.48041 +Honeywell International Inc.,HON,11/5/18,145.49,145.59,4181600,148.16,147.18,137.06352 +Honeywell International Inc.,HON,11/6/18,147.6,147.69,3178400,149.43,148.45,138.24622 +Honeywell International Inc.,HON,11/7/18,148.75,150.05,2185000,151.6,150.2,139.87593 +Honeywell International Inc.,HON,11/8/18,149.91,150.04,2801000,151.49,150.55,140.20187 +Honeywell International Inc.,HON,11/9/18,148.83,150.09,2378400,150.71,150.32,139.98767 +Honeywell International Inc.,HON,11/12/18,147.91,150.17,2261200,150.63,148.13,137.94821 +Honeywell International Inc.,HON,11/13/18,147.16,147.95,2472900,150.79,147.68,137.52913 +Honeywell International Inc.,HON,11/14/18,147.21,148.65,2827300,148.94,147.53,137.38945 +Honeywell International Inc.,HON,11/15/18,145.21,145.65,3029000,148.45,147.77,138.38208 +Honeywell International Inc.,HON,11/16/18,146.81,147.48,3157200,148.99,148.55,139.11258 +Honeywell International Inc.,HON,11/19/18,146.96,148.43,2256900,149.78,147.47,138.10118 +Honeywell International Inc.,HON,11/20/18,143.3,145.7,3578500,146.95,144.05,134.89848 +Honeywell International Inc.,HON,11/21/18,144.03,144.95,2866600,145.73,144.1,134.9453 +Honeywell International Inc.,HON,11/23/18,142.01,142.64,1513300,144.12,143.26,134.15865 +Honeywell International Inc.,HON,11/26/18,142.02,143.87,4029100,144.59,143.22,134.12119 +Honeywell International Inc.,HON,11/27/18,142.14,142.38,3659100,143.68,142.89,133.81215 +Honeywell International Inc.,HON,11/28/18,142.1,143.68,4295300,144.42,144.3,135.13258 +Honeywell International Inc.,HON,11/29/18,143.81,144.3,2646900,146.85,145.74,136.48108 +Honeywell International Inc.,HON,11/30/18,145.33,145.9,5394000,147.1,146.75,137.42693 +Honeywell International Inc.,HON,12/3/18,148.81,150,4319300,151.51,148.98,139.51526 +Honeywell International Inc.,HON,12/4/18,142.51,148.3,4113600,149.25,142.68,133.61548 +Honeywell International Inc.,HON,12/6/18,137.14,140.25,5946100,141.72,141.56,132.56665 +Honeywell International Inc.,HON,12/7/18,138.11,140.83,3644500,143.18,138.71,129.89774 +Honeywell International Inc.,HON,12/10/18,135.65,138.7,3121800,139.24,137.95,129.18597 +Honeywell International Inc.,HON,12/11/18,136.12,139.79,4124800,140.19,136.81,128.1184 +Honeywell International Inc.,HON,12/12/18,138.23,138.77,4201100,140.84,138.29,129.5044 +Honeywell International Inc.,HON,12/13/18,137.9,139.11,2361500,140.2,138.82,130.00075 +Honeywell International Inc.,HON,12/14/18,136.06,137.43,2597800,138.38,136.44,127.77191 +Honeywell International Inc.,HON,12/17/18,133.58,135.83,3133200,137.18,134.38,125.842804 +Honeywell International Inc.,HON,12/18/18,134.38,135.95,2637800,136.76,135.18,126.591965 +Honeywell International Inc.,HON,12/19/18,132.15,135.55,3868700,137.76,133.26,124.793945 +Honeywell International Inc.,HON,12/20/18,129.37,132.73,4518900,133.62,130.67,122.368484 +Honeywell International Inc.,HON,12/21/18,129.33,130.01,6903700,132.45,129.44,121.21664 +Honeywell International Inc.,HON,12/24/18,124.63,128.6,2838800,128.99,124.83,116.899506 +Honeywell International Inc.,HON,12/26/18,123.48,125.02,3440200,129.6,129.57,121.33838 +Honeywell International Inc.,HON,12/27/18,126.84,127.62,3249600,131.63,131.57,123.211334 +Honeywell International Inc.,HON,12/28/18,130.25,132.12,2759200,133.07,130.76,122.45276 +Honeywell International Inc.,HON,12/31/18,130.47,131.56,2199900,132.16,132.12,123.72637 +Honeywell International Inc.,HON,1/2/19,129.5,130.19,2756000,132.09,131.83,123.45483 +Honeywell International Inc.,HON,1/3/19,129.07,132.1,3184000,132.98,130.07,121.80663 +Honeywell International Inc.,HON,1/4/19,132.05,132.62,3583600,135.04,134.62,126.06753 +Honeywell International Inc.,HON,1/7/19,133.15,134.34,2944600,136,135.37,126.769905 +Honeywell International Inc.,HON,1/8/19,134.32,136.06,2636100,136.88,135.09,126.507675 +Honeywell International Inc.,HON,1/9/19,135.07,136.2,1992900,136.74,135.72,127.09768 +Honeywell International Inc.,HON,1/10/19,134.67,135.22,2149700,137.94,137.75,128.9987 +Honeywell International Inc.,HON,1/11/19,136.41,136.75,1890400,137.75,137.36,128.63347 +Honeywell International Inc.,HON,1/14/19,135.98,136.34,3100600,138.04,137.61,128.8676 +Honeywell International Inc.,HON,1/15/19,136.54,137.43,1841900,138.15,137.77,129.01746 +Honeywell International Inc.,HON,1/16/19,137.25,137.52,2247300,138.7,138.02,129.25156 +Honeywell International Inc.,HON,1/17/19,137.19,137.31,2577400,140.63,139.88,130.9934 +Honeywell International Inc.,HON,1/18/19,140.36,141.78,5421600,142.51,141.85,132.83824 +Honeywell International Inc.,HON,1/22/19,138.7,140.96,3196500,141.15,139.82,130.9372 +Honeywell International Inc.,HON,1/23/19,139.23,140.82,2966300,141.29,140.74,131.79877 +Honeywell International Inc.,HON,1/24/19,140.46,140.89,2707200,142,141.18,132.21077 +Honeywell International Inc.,HON,1/25/19,141.42,142.5,3206300,142.7,141.71,132.70714 +Honeywell International Inc.,HON,1/28/19,138.87,140.33,3478300,140.79,140.48,131.55527 +Honeywell International Inc.,HON,1/29/19,140.5,140.85,2424500,142.21,141.74,132.73521 +Honeywell International Inc.,HON,1/30/19,140.94,142.46,3112800,143.75,143.28,134.17738 +Honeywell International Inc.,HON,1/31/19,142.25,142.8,3473600,144.06,143.63,134.50513 +Honeywell International Inc.,HON,2/1/19,144.34,148.7,5536500,149,144.71,135.51653 +Honeywell International Inc.,HON,2/4/19,144.44,144.48,4692800,148.01,147.93,138.53197 +Honeywell International Inc.,HON,2/5/19,147.41,148.4,2962700,148.69,148.69,139.24368 +Honeywell International Inc.,HON,2/6/19,148.29,148.99,3147200,149.49,148.9,139.44032 +Honeywell International Inc.,HON,2/7/19,147.25,147.67,2961700,148.9,148.15,138.73799 +Honeywell International Inc.,HON,2/8/19,147.19,147.98,3952100,148.64,148.61,139.16873 +Honeywell International Inc.,HON,2/11/19,148.05,148.99,2977700,149.32,148.48,139.047 +Honeywell International Inc.,HON,2/12/19,148.96,149.2,2654900,150.51,150.36,140.80759 +Honeywell International Inc.,HON,2/13/19,150.68,150.99,2759700,152.68,151.48,141.85641 +Honeywell International Inc.,HON,2/14/19,149.96,150.93,2110700,151.64,150.52,140.95743 +Honeywell International Inc.,HON,2/15/19,151.59,152,3039400,153.32,153.32,143.57954 +Honeywell International Inc.,HON,2/19/19,152.39,152.61,2479600,153.75,153.28,143.54207 +Honeywell International Inc.,HON,2/20/19,153.01,153.33,2622400,154.84,154.58,144.75949 +Honeywell International Inc.,HON,2/21/19,152.08,153.54,2706300,153.75,152.61,143.67682 +Honeywell International Inc.,HON,2/22/19,152.38,153.25,2868500,153.6,153.2,144.23225 +Honeywell International Inc.,HON,2/25/19,153.73,154.2,2312500,154.68,154.06,145.04192 +Honeywell International Inc.,HON,2/26/19,153.62,153.89,1986300,154.81,153.92,144.91014 +Honeywell International Inc.,HON,2/27/19,153.11,153.86,1751400,154.74,154.6,145.55032 +Honeywell International Inc.,HON,2/28/19,153.41,154.09,2843900,154.57,154.07,145.05135 +Honeywell International Inc.,HON,3/1/19,154.64,154.99,3385400,155.85,155.72,146.60475 +Honeywell International Inc.,HON,3/4/19,153.98,156.79,4068400,156.98,154.5,145.45615 +Honeywell International Inc.,HON,3/5/19,153.61,154.51,3381900,155.19,154.15,145.12665 +Honeywell International Inc.,HON,3/6/19,153.73,154.1,3929400,155.02,153.74,144.74068 +Honeywell International Inc.,HON,3/7/19,151.64,153.57,3579600,153.84,152.48,143.55441 +Honeywell International Inc.,HON,3/8/19,150.38,151.27,2920700,151.81,151.59,142.71649 +Honeywell International Inc.,HON,3/11/19,150.55,151,2792800,153.23,153.19,144.22289 +Honeywell International Inc.,HON,3/12/19,152.8,153.57,1822000,154.37,153.5,144.51472 +Honeywell International Inc.,HON,3/13/19,153.85,154.3,2533900,155.44,155.04,145.96457 +Honeywell International Inc.,HON,3/14/19,154.37,155.35,2657600,155.63,155.25,146.16228 +Honeywell International Inc.,HON,3/15/19,155.03,155.15,5287300,156.01,155.35,146.25644 +Honeywell International Inc.,HON,3/18/19,154.9,155.55,2395900,157.09,156.93,147.74394 +Honeywell International Inc.,HON,3/19/19,156.66,157.62,2694600,158.16,157.24,148.03578 +Honeywell International Inc.,HON,3/20/19,155.65,157.19,2373700,157.68,156.29,147.14137 +Honeywell International Inc.,HON,3/21/19,156.1,156.37,1951900,158.91,158.45,149.17493 +Honeywell International Inc.,HON,3/22/19,155.62,157.6,2430900,157.83,155.83,146.70831 +Honeywell International Inc.,HON,3/25/19,155.61,155.93,2048500,157.23,155.93,146.80244 +Honeywell International Inc.,HON,3/26/19,156.58,156.87,2214400,157.87,157.48,148.26173 +Honeywell International Inc.,HON,3/27/19,156.2,157.33,2764700,158.29,157.11,147.91339 +Honeywell International Inc.,HON,3/28/19,157.01,157.62,2179200,158.67,158.54,149.2597 +Honeywell International Inc.,HON,3/29/19,157.98,159.19,2704700,159.49,158.92,149.61745 +Honeywell International Inc.,HON,4/1/19,159.76,160,2393600,161.77,161.47,152.01816 +Honeywell International Inc.,HON,4/2/19,159.86,161.32,3332700,161.55,161.04,151.61331 +Honeywell International Inc.,HON,4/3/19,160.16,161.63,3815200,161.95,160.29,150.90723 +Honeywell International Inc.,HON,4/4/19,159.79,160.26,1967300,161.35,161.07,151.6416 +Honeywell International Inc.,HON,4/5/19,161.18,161.62,1745000,162.18,161.7,152.2347 +Honeywell International Inc.,HON,4/8/19,160.55,161.2,1854000,162.1,162.06,152.57361 +Honeywell International Inc.,HON,4/9/19,160.55,161.18,1932500,161.53,160.85,151.43448 +Honeywell International Inc.,HON,4/10/19,159.21,160.8,2381000,160.8,159.97,150.60599 +Honeywell International Inc.,HON,4/11/19,159.68,160.18,1756200,161.05,160.9,151.48152 +Honeywell International Inc.,HON,4/12/19,161.4,161.91,2118900,162.63,162.47,152.95964 +Honeywell International Inc.,HON,4/15/19,161.79,162.75,2392800,162.87,162,152.51717 +Honeywell International Inc.,HON,4/16/19,162.13,162.58,3007100,162.92,162.86,153.32681 +Honeywell International Inc.,HON,4/17/19,162.66,163.31,3416400,164.65,162.89,153.35503 +Honeywell International Inc.,HON,4/18/19,165.89,167.52,6376900,169.86,169.06,159.16388 +Honeywell International Inc.,HON,4/22/19,167.5,168.25,3264700,169.42,168.24,158.39189 +Honeywell International Inc.,HON,4/23/19,168.01,168.25,4169400,172,171.81,161.75293 +Honeywell International Inc.,HON,4/24/19,171.05,171.77,3825200,172.11,171.29,161.26335 +Honeywell International Inc.,HON,4/25/19,168.62,170.7,3340300,170.95,170.42,160.44427 +Honeywell International Inc.,HON,4/26/19,170,170.16,2703300,172.29,172.25,162.16716 +Honeywell International Inc.,HON,4/29/19,171.77,171.9,2943100,173.12,172.55,162.4496 +Honeywell International Inc.,HON,4/30/19,172.48,173.01,3651700,174.01,173.63,163.46635 +Honeywell International Inc.,HON,5/1/19,170.83,173.76,3762200,174.34,170.94,160.93382 +Honeywell International Inc.,HON,5/2/19,169.56,170.41,4421600,171.54,171.38,161.34807 +Honeywell International Inc.,HON,5/3/19,171.4,171.58,4128600,173.64,173.54,163.38164 +Honeywell International Inc.,HON,5/6/19,170.26,170.49,3001700,173.5,172.61,162.50607 +Honeywell International Inc.,HON,5/7/19,168.88,170.69,4683900,171.77,169.85,159.90764 +Honeywell International Inc.,HON,5/8/19,169.5,169.75,2899600,171.44,170.36,160.38779 +Honeywell International Inc.,HON,5/9/19,168.18,169.22,2959600,170.5,170.39,160.41602 +Honeywell International Inc.,HON,5/10/19,168.02,169.76,2342300,172.1,171.63,161.58345 +Honeywell International Inc.,HON,5/13/19,165.31,168.48,3704800,168.9,166.82,157.055 +Honeywell International Inc.,HON,5/14/19,166.8,166.93,2620700,169.28,168.16,158.31656 +Honeywell International Inc.,HON,5/15/19,166.53,167,1869400,170,169.38,159.46516 +Honeywell International Inc.,HON,5/16/19,169.78,169.86,3032800,172.05,170.79,160.79262 +Honeywell International Inc.,HON,5/17/19,168.85,169.27,2095000,171.21,169.95,160.0018 +Honeywell International Inc.,HON,5/20/19,168.01,169.39,2061700,169.96,168.62,158.74965 +Honeywell International Inc.,HON,5/21/19,169.06,169.85,2536400,170.57,169.6,159.67227 +Honeywell International Inc.,HON,5/22/19,169,169.47,2251500,170.49,169.31,159.39925 +Honeywell International Inc.,HON,5/23/19,165.33,166.96,2716300,167.28,166.44,157.45985 +Honeywell International Inc.,HON,5/24/19,166.54,167.75,2035500,167.86,166.68,157.6869 +Honeywell International Inc.,HON,5/28/19,164.94,166.86,3877400,167.62,165.26,156.34349 +Honeywell International Inc.,HON,5/29/19,162.68,163.72,2527900,165.13,164.37,155.50153 +Honeywell International Inc.,HON,5/30/19,164.59,164.66,1951600,165.74,165.45,156.52327 +Honeywell International Inc.,HON,5/31/19,163.65,163.74,1895500,165.22,164.31,155.44478 +Honeywell International Inc.,HON,6/3/19,164.32,164.48,2384800,166.97,166.47,157.48824 +Honeywell International Inc.,HON,6/4/19,166.94,168.05,2700200,168.8,168.15,159.07755 +Honeywell International Inc.,HON,6/5/19,168.22,169.17,2707400,169.68,169.41,160.26962 +Honeywell International Inc.,HON,6/6/19,168.92,169.47,2229200,170.68,170.26,161.07373 +Honeywell International Inc.,HON,6/7/19,170.93,171.06,2027800,173.24,172.26,162.96584 +Honeywell International Inc.,HON,6/10/19,171.2,173.49,3015800,173.97,171.28,162.03873 +Honeywell International Inc.,HON,6/11/19,170.39,172.49,1726700,173.41,171.65,162.38872 +Honeywell International Inc.,HON,6/12/19,171.44,171.86,1570800,173.17,172.9,163.5713 +Honeywell International Inc.,HON,6/13/19,172.33,173.57,1400700,173.59,173.19,163.84563 +Honeywell International Inc.,HON,6/14/19,171.1,172.94,1627600,173.51,172.81,163.48615 +Honeywell International Inc.,HON,6/17/19,172.02,173.38,1646400,173.5,172.36,163.06046 +Honeywell International Inc.,HON,6/18/19,173.14,173.56,2883700,176.43,175.75,166.26755 +Honeywell International Inc.,HON,6/19/19,174.25,175.64,2187000,176.15,175.41,165.94589 +Honeywell International Inc.,HON,6/20/19,175.13,176.42,4234300,177.36,176.29,166.7784 +Honeywell International Inc.,HON,6/21/19,173.56,176.88,3813800,176.89,174.31,164.90523 +Honeywell International Inc.,HON,6/24/19,174.21,174.29,1795600,175.51,174.61,165.18907 +Honeywell International Inc.,HON,6/25/19,173.63,175.02,1843700,175.41,173.94,164.55518 +Honeywell International Inc.,HON,6/26/19,173.54,174.55,1815800,174.79,173.59,164.22408 +Honeywell International Inc.,HON,6/27/19,173.21,174.08,1811600,174.62,173.84,164.4606 +Honeywell International Inc.,HON,6/28/19,174,174.19,3551300,175.38,174.59,165.17012 +Honeywell International Inc.,HON,7/1/19,175.66,176.63,1613600,176.99,176.81,167.27032 +Honeywell International Inc.,HON,7/2/19,176.15,176.99,1407000,177.48,176.62,167.09058 +Honeywell International Inc.,HON,7/3/19,176.21,176.77,1240000,178.47,178.4,168.77455 +Honeywell International Inc.,HON,7/5/19,174.67,177.21,1208800,177.45,176.59,167.0622 +Honeywell International Inc.,HON,7/8/19,174.8,176.3,1573900,176.31,175.67,166.19186 +Honeywell International Inc.,HON,7/9/19,174.59,175,1595900,175.76,175.52,166.04994 +Honeywell International Inc.,HON,7/10/19,174.37,176.12,1865600,176.94,174.46,165.04715 +Honeywell International Inc.,HON,7/11/19,173.24,174.83,2426400,175.03,174.54,165.12282 +Honeywell International Inc.,HON,7/12/19,174.75,174.75,2197200,177.19,177.14,167.58252 +Honeywell International Inc.,HON,7/15/19,174.53,177.36,1668000,177.36,175.01,165.56746 +Honeywell International Inc.,HON,7/16/19,174.3,175,1989000,175.89,174.78,165.34987 +Honeywell International Inc.,HON,7/17/19,168.52,174.57,5475500,174.65,168.62,159.52226 +Honeywell International Inc.,HON,7/18/19,169.7,170.6,4128000,173.88,173.88,164.49846 +Honeywell International Inc.,HON,7/19/19,172.92,174.04,3037900,175,172.99,163.65648 +Honeywell International Inc.,HON,7/22/19,172.43,173.02,1764200,174.49,173.58,164.2146 +Honeywell International Inc.,HON,7/23/19,173.47,175.21,2081300,175.59,174.86,165.42555 +Honeywell International Inc.,HON,7/24/19,173.8,174.25,1751300,175.31,173.96,164.57413 +Honeywell International Inc.,HON,7/25/19,173.01,174.55,1759200,174.66,173.77,164.39436 +Honeywell International Inc.,HON,7/26/19,172.66,173.52,1758900,173.73,173.61,164.24298 +Honeywell International Inc.,HON,7/29/19,173.38,173.86,1519800,174.86,174.53,165.11339 +Honeywell International Inc.,HON,7/30/19,173.34,174.22,1433500,174.95,173.91,164.52682 +Honeywell International Inc.,HON,7/31/19,170.17,173.48,2896900,173.98,172.46,163.15506 +Honeywell International Inc.,HON,8/1/19,169.25,171.89,2751600,173.81,169.55,160.40205 +Honeywell International Inc.,HON,8/2/19,166.64,168.89,2154700,169.05,168.01,158.94513 +Honeywell International Inc.,HON,8/5/19,160.89,165.18,3295400,165.99,162.01,153.26884 +Honeywell International Inc.,HON,8/6/19,163.22,163.37,3604800,165.53,164.52,155.64342 +Honeywell International Inc.,HON,8/7/19,161.07,162.96,3079200,163.84,163.39,154.57443 +Honeywell International Inc.,HON,8/8/19,164.2,164.59,2428800,167.44,167.01,157.99907 +Honeywell International Inc.,HON,8/9/19,165.25,166.89,1802100,167.67,166.67,157.67743 +Honeywell International Inc.,HON,8/12/19,164.42,165.42,1490200,166.87,164.69,155.80428 +Honeywell International Inc.,HON,8/13/19,164.5,164.91,3221800,170.03,167.98,158.91678 +Honeywell International Inc.,HON,8/14/19,163.98,166.03,2457300,166.79,164.04,155.18933 +Honeywell International Inc.,HON,8/15/19,161.1,163.32,2220400,163.89,162.27,154.28609 +Honeywell International Inc.,HON,8/16/19,163.22,163.81,1748200,165.56,165.03,156.9103 +Honeywell International Inc.,HON,8/19/19,165.5,167.21,1647200,167.33,165.86,157.69945 +Honeywell International Inc.,HON,8/20/19,163.39,165.61,1726200,165.85,163.47,155.42702 +Honeywell International Inc.,HON,8/21/19,162.78,165,1732200,165,163.79,155.7313 +Honeywell International Inc.,HON,8/22/19,161.58,164.68,1940000,164.9,162.9,154.88507 +Honeywell International Inc.,HON,8/23/19,155.49,161.48,4342900,162.28,156.49,148.79048 +Honeywell International Inc.,HON,8/26/19,154.91,157.87,3094000,158.03,156.91,149.18979 +Honeywell International Inc.,HON,8/27/19,156.24,158.11,2530200,158.2,157.48,149.73177 +Honeywell International Inc.,HON,8/28/19,156.46,157.17,2363400,160,159.55,151.69992 +Honeywell International Inc.,HON,8/29/19,160.94,161.48,3919300,164,163.6,155.55066 +Honeywell International Inc.,HON,8/30/19,164.1,165,3156600,165.64,164.62,156.52046 +Honeywell International Inc.,HON,9/3/19,162.65,163.51,2799500,164.46,163.53,155.48409 +Honeywell International Inc.,HON,9/4/19,165.18,165.18,3974700,167.73,167.14,158.91646 +Honeywell International Inc.,HON,9/5/19,168.51,168.61,4511600,170.96,170.37,161.98755 +Honeywell International Inc.,HON,9/6/19,170.52,170.95,3327800,171.79,171.16,162.73868 +Honeywell International Inc.,HON,9/9/19,169.06,171.89,4991800,172.73,169.66,161.3125 +Honeywell International Inc.,HON,9/10/19,166.9,168.63,4221600,169.64,169.61,161.26495 +Honeywell International Inc.,HON,9/11/19,169.2,169.79,4047500,171.36,171.28,162.85278 +Honeywell International Inc.,HON,9/12/19,168.4,171.53,2777500,172,168.63,160.33315 +Honeywell International Inc.,HON,9/13/19,167.48,168.93,2739600,169.18,167.71,159.45844 +Honeywell International Inc.,HON,9/16/19,165.76,167.04,2427700,167.41,166.21,158.03223 +Honeywell International Inc.,HON,9/17/19,165.26,166.49,2287200,166.79,166.46,158.26996 +Honeywell International Inc.,HON,9/18/19,165.51,165.89,1831700,167.99,167.97,159.7056 +Honeywell International Inc.,HON,9/19/19,166.53,168.08,1950200,168.76,166.77,158.5647 +Honeywell International Inc.,HON,9/20/19,166.69,167.6,5050400,168.71,168.31,160.02892 +Honeywell International Inc.,HON,9/23/19,166.21,166.74,2325500,167.81,167.14,158.91646 +Honeywell International Inc.,HON,9/24/19,164.93,167.79,2638200,168.45,165.76,157.60437 +Honeywell International Inc.,HON,9/25/19,165.26,165.93,1645000,167.28,166.93,158.7168 +Honeywell International Inc.,HON,9/26/19,166.47,166.87,1983000,168,167.03,158.81187 +Honeywell International Inc.,HON,9/27/19,166.31,167.86,2514800,168.48,168.04,159.77219 +Honeywell International Inc.,HON,9/30/19,168.06,168.83,2079500,169.54,169.2,160.87509 +Honeywell International Inc.,HON,10/1/19,164.02,169.55,2793200,170.16,164.19,156.11165 +Honeywell International Inc.,HON,10/2/19,159.44,162.14,4520100,162.83,161.08,153.15462 +Honeywell International Inc.,HON,10/3/19,158.84,160.61,3088200,161.53,161.52,153.573 +Honeywell International Inc.,HON,10/4/19,161.83,162,2741600,163.77,163.63,155.57916 +Honeywell International Inc.,HON,10/7/19,162.54,163.28,2214400,164.57,163.18,155.15129 +Honeywell International Inc.,HON,10/8/19,158.59,161.32,3418100,161.37,158.62,150.81567 +Honeywell International Inc.,HON,10/9/19,158.75,160.63,1680400,160.67,159.84,151.97565 +Honeywell International Inc.,HON,10/10/19,159.85,159.86,1613100,162.25,160.97,153.05005 +Honeywell International Inc.,HON,10/11/19,162.74,163.01,2244900,165.35,163.53,155.48409 +Honeywell International Inc.,HON,10/14/19,162.51,163.62,1055900,164.22,162.98,154.96115 +Honeywell International Inc.,HON,10/15/19,163.12,163.52,2814500,164.82,163.64,155.58865 +Honeywell International Inc.,HON,10/16/19,162.68,163.61,3449800,164.34,163.63,155.57916 +Honeywell International Inc.,HON,10/17/19,165.59,166.3,3302700,168.99,167.52,159.2778 +Honeywell International Inc.,HON,10/18/19,162.43,167.15,4421900,167.47,165.57,157.42372 +Honeywell International Inc.,HON,10/21/19,166.57,166.97,2534400,169.24,168.94,160.62791 +Honeywell International Inc.,HON,10/22/19,167.89,168.7,3290100,170.11,168.94,160.62791 +Honeywell International Inc.,HON,10/23/19,169,169.94,2379100,170,169.85,161.49315 +Honeywell International Inc.,HON,10/24/19,168.96,169.96,2181000,171.72,171.46,163.02393 +Honeywell International Inc.,HON,10/25/19,170.65,171.24,1950200,172.1,171.63,163.1856 +Honeywell International Inc.,HON,10/28/19,171.97,171.97,2367200,173.72,172.68,164.18388 +Honeywell International Inc.,HON,10/29/19,171.64,172.1,2714000,173.31,173.16,164.64029 +Honeywell International Inc.,HON,10/30/19,173.05,173.24,1956400,175,174.6,166.00943 +Honeywell International Inc.,HON,10/31/19,171.63,174.17,2143200,174.6,172.73,164.23143 +Honeywell International Inc.,HON,11/1/19,173.93,174.29,2835200,176.29,176.12,167.45462 +Honeywell International Inc.,HON,11/4/19,176.6,176.6,4383300,180,180,171.14374 +Honeywell International Inc.,HON,11/5/19,179.23,179.77,5156200,181.83,180.68,171.7903 +Honeywell International Inc.,HON,11/6/19,179.72,180.68,2742400,180.98,180.81,171.91391 +Honeywell International Inc.,HON,11/7/19,179.38,181.8,2548800,181.99,179.66,170.82047 +Honeywell International Inc.,HON,11/8/19,179.55,179.66,1636800,181.23,181.21,172.2942 +Honeywell International Inc.,HON,11/11/19,179.79,180.69,1594600,181.44,180.83,171.93289 +Honeywell International Inc.,HON,11/12/19,181.1,181.17,1816900,183.12,182.01,173.05482 +Honeywell International Inc.,HON,11/13/19,180.51,180.79,1855200,182.79,181.95,172.9978 +Honeywell International Inc.,HON,11/14/19,179.11,180.67,2208300,181.37,179.65,171.66006 +Honeywell International Inc.,HON,11/15/19,180.66,180.91,3242700,181.95,181.75,173.66669 +Honeywell International Inc.,HON,11/18/19,179.38,181.44,2405800,181.44,179.8,171.8034 +Honeywell International Inc.,HON,11/19/19,179.01,180.5,2673200,180.7,180.12,172.10915 +Honeywell International Inc.,HON,11/20/19,176.54,180.93,4190700,181.7,177.22,169.33812 +Honeywell International Inc.,HON,11/21/19,175.4,176.93,3135100,177.69,176.53,168.67882 +Honeywell International Inc.,HON,11/22/19,175.66,176.88,1852200,177.52,176.79,168.92725 +Honeywell International Inc.,HON,11/25/19,175.97,177.86,2657500,177.95,176.51,168.65971 +Honeywell International Inc.,HON,11/26/19,177.06,177.5,4578900,179.69,178.52,170.58032 +Honeywell International Inc.,HON,11/27/19,178.13,178.59,1044800,179.65,179.42,171.44029 +Honeywell International Inc.,HON,11/29/19,177.68,178.78,1633100,179.17,178.55,170.60901 +Honeywell International Inc.,HON,12/2/19,174.3,178.55,3053500,178.75,174.32,166.56714 +Honeywell International Inc.,HON,12/3/19,171.26,172.58,3775500,173.31,172.55,164.87584 +Honeywell International Inc.,HON,12/4/19,173.15,173.97,2933400,175.99,173.21,165.50648 +Honeywell International Inc.,HON,12/5/19,172.63,173.67,2342100,174.3,174.01,166.27089 +Honeywell International Inc.,HON,12/6/19,174.74,174.91,2118000,176.23,175.46,167.65642 +Honeywell International Inc.,HON,12/9/19,174.25,175.18,1556500,175.76,174.49,166.72955 +Honeywell International Inc.,HON,12/10/19,173.66,174.49,2027800,174.8,174.04,166.29958 +Honeywell International Inc.,HON,12/11/19,174.19,174.59,2174100,176.19,176.01,168.18195 +Honeywell International Inc.,HON,12/12/19,175.2,176.34,2277600,178.16,177.39,169.5006 +Honeywell International Inc.,HON,12/13/19,176.83,177.39,2050200,178.79,176.98,169.10883 +Honeywell International Inc.,HON,12/16/19,176.14,177.27,3207600,178,176.4,168.5546 +Honeywell International Inc.,HON,12/17/19,175.81,176.25,3039800,177.24,176.7,168.84126 +Honeywell International Inc.,HON,12/18/19,174.41,176.56,3614700,177.03,174.64,166.87288 +Honeywell International Inc.,HON,12/19/19,174.49,175.01,2680600,176.62,176.5,168.65016 +Honeywell International Inc.,HON,12/20/19,176.15,177.15,4351900,177.69,176.41,168.56416 +Honeywell International Inc.,HON,12/23/19,175.81,177.38,2577700,177.38,176.43,168.58328 +Honeywell International Inc.,HON,12/24/19,175.73,176.44,625500,176.85,176.31,168.4686 +Honeywell International Inc.,HON,12/26/19,175.72,176.56,1269700,176.9,176.88,169.01328 +Honeywell International Inc.,HON,12/27/19,176.29,177.08,1303900,177.24,176.48,168.63107 +Honeywell International Inc.,HON,12/30/19,175.76,176.56,1670100,177,176.42,168.57372 +Honeywell International Inc.,HON,12/31/19,175.46,176.46,1728900,177.08,177,169.12791 +Honeywell International Inc.,HON,1/2/20,177.14,177.5,2857400,180.8,180.79,172.74936 +Honeywell International Inc.,HON,1/3/20,177.41,178.34,2805200,179.83,178.86,170.9052 +Honeywell International Inc.,HON,1/6/20,176.93,177.84,3277900,178.38,177.51,169.61523 +Honeywell International Inc.,HON,1/7/20,175.59,177.37,3002800,178.07,177.61,169.7108 +Honeywell International Inc.,HON,1/8/20,176.73,177.67,2545500,179.1,177.76,169.8541 +Honeywell International Inc.,HON,1/9/20,178.06,178.7,1789500,179.43,179.07,171.10587 +Honeywell International Inc.,HON,1/10/20,178.14,179.9,1671700,179.9,178.68,170.73318 +Honeywell International Inc.,HON,1/13/20,178.69,179.25,2261900,181.34,181.27,173.20801 +Honeywell International Inc.,HON,1/14/20,179.51,180.49,2191200,181.22,180.45,172.42447 +Honeywell International Inc.,HON,1/15/20,179.85,181.29,2600800,182.44,180.73,172.69203 +Honeywell International Inc.,HON,1/16/20,180.79,181.5,2215400,182.49,182.26,174.15396 +Honeywell International Inc.,HON,1/17/20,182.53,182.86,2608000,184.06,183.23,175.08083 +Honeywell International Inc.,HON,1/21/20,180.47,183.04,2188600,183.3,180.93,172.88313 +Honeywell International Inc.,HON,1/22/20,179.81,181.56,1881700,181.88,180.05,172.0423 +Honeywell International Inc.,HON,1/23/20,179.03,179.81,2434000,180.54,179.58,171.59322 +Honeywell International Inc.,HON,1/24/20,176.49,179.92,2737000,180.26,177.13,169.25217 +Honeywell International Inc.,HON,1/27/20,173.47,174.27,2491500,175.34,173.54,165.82181 +Honeywell International Inc.,HON,1/28/20,173.24,174.12,2178400,176.75,175.46,167.65642 +Honeywell International Inc.,HON,1/29/20,175.63,177,2199000,177.74,175.67,167.85709 +Honeywell International Inc.,HON,1/30/20,173.8,173.8,3076100,178.77,178.34,170.40833 +Honeywell International Inc.,HON,1/31/20,171.34,177.91,5500000,177.91,173.22,165.51605 +Honeywell International Inc.,HON,2/3/20,170.67,174.46,3542700,175.62,171.32,163.70058 +Honeywell International Inc.,HON,2/4/20,174,174.08,2992500,176.06,175.21,167.41754 +Honeywell International Inc.,HON,2/5/20,175.4,176.91,2818100,177.63,176.9,169.03236 +Honeywell International Inc.,HON,2/6/20,176.16,178,2427500,178,176.35,168.50682 +Honeywell International Inc.,HON,2/7/20,174.7,175.85,3254500,176.72,175.28,167.4844 +Honeywell International Inc.,HON,2/10/20,174.11,174.92,2399700,177.12,176.95,169.08015 +Honeywell International Inc.,HON,2/11/20,177.2,178.25,2948500,179.94,179.15,171.1823 +Honeywell International Inc.,HON,2/12/20,179.05,179.48,2950800,181.64,181.18,173.12201 +Honeywell International Inc.,HON,2/13/20,178.69,180.33,1985700,180.95,180.12,172.10915 +Honeywell International Inc.,HON,2/14/20,179.98,180.51,2489000,181.86,180.81,172.76848 +Honeywell International Inc.,HON,2/18/20,178.95,180.1,1818600,180.49,179.42,171.44029 +Honeywell International Inc.,HON,2/19/20,179.5,179.83,2464500,181.68,180.86,172.81624 +Honeywell International Inc.,HON,2/20/20,179.01,180.93,2336800,182.21,180.7,172.66339 +Honeywell International Inc.,HON,2/21/20,178.75,179.61,1940400,180.99,179.88,171.87984 +Honeywell International Inc.,HON,2/24/20,173.46,174.44,3204300,177.37,175.27,167.4749 +Honeywell International Inc.,HON,2/25/20,166.83,175.64,4092200,176.55,167.8,160.3371 +Honeywell International Inc.,HON,2/26/20,166.77,168.59,3411700,172.08,167.18,159.74463 +Honeywell International Inc.,HON,2/27/20,159.52,163.01,3951300,166.83,159.55,153.27919 +Honeywell International Inc.,HON,2/28/20,150.62,153.75,9558100,162.17,162.17,155.79619 +Honeywell International Inc.,HON,3/2/20,157.59,163.09,6744900,165.48,164.24,157.78487 +Honeywell International Inc.,HON,3/3/20,160.56,164.28,6108500,168.18,161.89,155.5272 +Honeywell International Inc.,HON,3/4/20,164.26,164.9,4532500,171.93,171.19,164.46172 +Honeywell International Inc.,HON,3/5/20,163.22,166.5,5394700,167.91,164.92,158.43813 +Honeywell International Inc.,HON,3/6/20,157.58,158.81,5021600,165.12,164.03,157.5831 +Honeywell International Inc.,HON,3/9/20,149.74,152.5,5849000,157.26,152.86,146.85211 +Honeywell International Inc.,HON,3/10/20,153.35,155.85,5477600,161.94,161.69,155.3351 +Honeywell International Inc.,HON,3/11/20,151.56,156.83,4826900,157.48,153.39,147.36128 +Honeywell International Inc.,HON,3/12/20,134.44,143.39,7170500,145.48,134.85,129.54997 +Honeywell International Inc.,HON,3/13/20,138.02,142.15,6324800,149.68,149.41,143.53772 +Honeywell International Inc.,HON,3/16/20,124.01,128,5891000,143.23,135.27,129.95345 +Honeywell International Inc.,HON,3/17/20,130.19,136.23,8524800,141.97,131.8,126.61985 +Honeywell International Inc.,HON,3/18/20,101.1,121.92,7633900,124.13,119.61,114.90896 +Honeywell International Inc.,HON,3/19/20,112.02,117.75,6814100,122.42,118.96,114.28451 +Honeywell International Inc.,HON,3/20/20,110.78,120.89,6801200,121.16,112.5,108.07841 +Honeywell International Inc.,HON,3/23/20,101.08,107.49,8200400,111.08,103.86,99.77796 +Honeywell International Inc.,HON,3/24/20,109.25,110,5799100,119.53,119.51,114.81287 +Honeywell International Inc.,HON,3/25/20,119.8,120.29,7159100,135.34,129.65,124.554344 +Honeywell International Inc.,HON,3/26/20,131.16,131.83,5594400,139.39,137.4,131.99974 +Honeywell International Inc.,HON,3/27/20,128.14,131.42,3924900,135.21,131.27,126.110695 +Honeywell International Inc.,HON,3/30/20,130.13,130.75,5035700,133.76,131.75,126.571815 +Honeywell International Inc.,HON,3/31/20,130,131.84,5296000,136.11,133.79,128.53163 +Honeywell International Inc.,HON,4/1/20,125.5,128.28,4246100,131.28,129.71,124.61199 +Honeywell International Inc.,HON,4/2/20,127.14,128.6,3504200,133.15,132.81,127.59016 +Honeywell International Inc.,HON,4/3/20,126.53,132.5,4031500,132.84,127.45,122.44081 +Honeywell International Inc.,HON,4/6/20,132.51,133.52,4874300,135.37,134,128.73337 +Honeywell International Inc.,HON,4/7/20,135,140.64,4051700,142.22,135.24,129.92462 +Honeywell International Inc.,HON,4/8/20,135.21,136.67,3890600,140.38,139.25,133.77705 +Honeywell International Inc.,HON,4/9/20,139.7,140,4365000,146.3,143.43,137.79274 +Honeywell International Inc.,HON,4/13/20,136.51,142.76,3016300,143.21,137.94,132.51852 +Honeywell International Inc.,HON,4/14/20,138.55,140.71,3486600,143.73,140.59,135.06435 +Honeywell International Inc.,HON,4/15/20,132.51,137.57,3252800,137.97,134.84,129.54036 +Honeywell International Inc.,HON,4/16/20,129.58,134.58,4016700,135.3,132.33,127.12901 +Honeywell International Inc.,HON,4/17/20,135.67,135.87,4750700,140.2,138.32,132.88359 +Honeywell International Inc.,HON,4/20/20,134.89,135.79,2529000,138.19,135.7,130.36658 +Honeywell International Inc.,HON,4/21/20,130.72,133.07,2418100,134.02,132,126.81197 +Honeywell International Inc.,HON,4/22/20,131.75,134.22,2629700,134.71,133.03,127.8015 +Honeywell International Inc.,HON,4/23/20,134.16,134.75,2786400,138.59,134.68,129.38664 +Honeywell International Inc.,HON,4/24/20,132.36,135.7,2837900,136.24,135.52,130.19365 +Honeywell International Inc.,HON,4/27/20,135.78,136.53,3137700,141.08,139.88,134.38226 +Honeywell International Inc.,HON,4/28/20,142.12,143.32,3377900,146.59,142.76,137.14908 +Honeywell International Inc.,HON,4/29/20,144.01,145.5,2651200,147.87,146.16,140.41545 +Honeywell International Inc.,HON,4/30/20,140.56,143.49,4492600,143.99,141.9,136.32288 +Honeywell International Inc.,HON,5/1/20,134.17,139.33,3681100,139.5,137.25,131.85564 +Honeywell International Inc.,HON,5/4/20,132.81,133.9,4123000,136.36,135.2,129.88622 +Honeywell International Inc.,HON,5/5/20,134.53,137.09,3122300,137.09,134.87,129.56918 +Honeywell International Inc.,HON,5/6/20,132.98,136.11,2349500,136.11,133.04,127.81109 +Honeywell International Inc.,HON,5/7/20,132.01,134.62,3096500,135.65,132.79,127.57093 +Honeywell International Inc.,HON,5/8/20,134.4,134.67,2740400,137.32,136.91,131.52904 +Honeywell International Inc.,HON,5/11/20,134.15,135.76,2356400,135.92,134.28,129.0024 +Honeywell International Inc.,HON,5/12/20,127.5,135.32,4870400,136.03,127.59,122.5753 +Honeywell International Inc.,HON,5/13/20,121.88,127.13,5786200,127.14,122.97,118.13689 +Honeywell International Inc.,HON,5/14/20,117.11,120.27,5226200,127.26,127.05,122.956436 +Honeywell International Inc.,HON,5/15/20,123.73,125.37,4660300,126.66,125.41,121.369286 +Honeywell International Inc.,HON,5/18/20,129.68,130.5,6402800,137.59,136.04,131.65677 +Honeywell International Inc.,HON,5/19/20,131.94,135.25,4427800,135.42,131.95,127.698555 +Honeywell International Inc.,HON,5/20/20,134.26,134.55,2949700,136.68,136.03,131.64708 +Honeywell International Inc.,HON,5/21/20,136.29,137.53,2374300,138.79,137.69,133.25362 +Honeywell International Inc.,HON,5/22/20,136.45,137.47,2958000,139.34,139.18,134.6956 +Honeywell International Inc.,HON,5/26/20,143.41,143.77,4370200,146.26,144.94,140.27002 +Honeywell International Inc.,HON,5/27/20,146.87,148.36,4291700,150.94,148.59,143.8024 +Honeywell International Inc.,HON,5/28/20,144.68,150,3481800,151.21,147.56,142.8056 +Honeywell International Inc.,HON,5/29/20,144.33,145.72,4135000,149.9,145.85,141.1507 +Honeywell International Inc.,HON,6/1/20,144.91,145.49,2071100,147.79,146.18,141.47006 +Honeywell International Inc.,HON,6/2/20,146.45,147.79,3625800,148.73,148.35,143.57014 +Honeywell International Inc.,HON,6/3/20,150.05,150.24,2992700,154.38,153.35,148.40906 +Honeywell International Inc.,HON,6/4/20,151.13,152.01,3768200,156.18,155.91,150.88657 +Honeywell International Inc.,HON,6/5/20,160.54,162.91,4524900,165.72,161.37,156.17062 +Honeywell International Inc.,HON,6/8/20,161.07,161.57,3573400,164.3,162.92,157.6707 +Honeywell International Inc.,HON,6/9/20,157.54,160.36,3679100,161,158.1,153.006 +Honeywell International Inc.,HON,6/10/20,153.43,157.72,3309800,157.85,154.12,149.15422 +Honeywell International Inc.,HON,6/11/20,143.09,148.66,4184900,148.82,143.44,138.81834 +Honeywell International Inc.,HON,6/12/20,141.15,148.21,3612400,149,144.51,139.85387 +Honeywell International Inc.,HON,6/15/20,139.7,140.12,3314000,148.1,146.63,141.9056 +Honeywell International Inc.,HON,6/16/20,146.17,152.11,3804500,152.41,149.11,144.30565 +Honeywell International Inc.,HON,6/17/20,147.81,149.69,3507600,150.07,148.34,143.56047 +Honeywell International Inc.,HON,6/18/20,146.32,146.85,2581600,149,148.23,143.45401 +Honeywell International Inc.,HON,6/19/20,144.73,150.46,5265900,150.84,145.37,140.68616 +Honeywell International Inc.,HON,6/22/20,143.34,144.61,2529900,146.5,144.94,140.27002 +Honeywell International Inc.,HON,6/23/20,144.72,146.89,2309800,147.24,144.86,140.19261 +Honeywell International Inc.,HON,6/24/20,138.08,142.82,3371200,143.33,138.35,133.89235 +Honeywell International Inc.,HON,6/25/20,137.79,138.03,4019000,142.8,142.46,137.86992 +Honeywell International Inc.,HON,6/26/20,137.53,142.31,10255300,142.31,138.21,133.75687 +Honeywell International Inc.,HON,6/29/20,139.28,140.11,2971200,143.3,143.24,138.62479 +Honeywell International Inc.,HON,6/30/20,142.02,142.26,3688000,145.52,144.59,139.93127 +Honeywell International Inc.,HON,7/1/20,142.97,145.22,2609500,146.48,144.11,139.46675 +Honeywell International Inc.,HON,7/2/20,144.55,145.58,2758500,147.15,145.02,140.34743 +Honeywell International Inc.,HON,7/6/20,146.13,147.25,2336700,148.3,147.22,142.47655 +Honeywell International Inc.,HON,7/7/20,144.26,146,2622000,146.1,144.97,140.29904 +Honeywell International Inc.,HON,7/8/20,143.91,144.43,3587800,145.93,145.59,140.89908 +Honeywell International Inc.,HON,7/9/20,141.33,144.74,3167200,145.52,141.37,136.81503 +Honeywell International Inc.,HON,7/10/20,140.9,141.63,2325000,143.12,142.45,137.86024 +Honeywell International Inc.,HON,7/13/20,142.25,143.58,2585700,145.88,143.49,138.86673 +Honeywell International Inc.,HON,7/14/20,142.29,143.49,2649800,148.31,148.1,143.3282 +Honeywell International Inc.,HON,7/15/20,150.87,151.2,2984600,152.69,151.93,147.0348 +Honeywell International Inc.,HON,7/16/20,150.25,151.01,3697600,153.51,153.08,148.14774 +Honeywell International Inc.,HON,7/17/20,152.46,153.5,4886500,155.38,155,150.00589 +Honeywell International Inc.,HON,7/20/20,152.52,154.12,4876200,154.88,153.39,148.44777 +Honeywell International Inc.,HON,7/21/20,153.88,153.88,2394000,157.02,154.76,149.77359 +Honeywell International Inc.,HON,7/22/20,153.91,154.11,1798600,155.61,154.61,149.62846 +Honeywell International Inc.,HON,7/23/20,152.87,154.36,2625600,155.49,153.73,148.7768 +Honeywell International Inc.,HON,7/24/20,149.04,154,4368300,154.25,149.43,144.61536 +Honeywell International Inc.,HON,7/27/20,147.92,148.8,3378300,150.96,150.76,145.90248 +Honeywell International Inc.,HON,7/28/20,149.42,150.5,3904200,152.08,152.01,147.11221 +Honeywell International Inc.,HON,7/29/20,151.17,151.57,3311500,155.43,154.58,149.59941 +Honeywell International Inc.,HON,7/30/20,149.03,152.93,2749100,153.07,149.16,144.35403 +Honeywell International Inc.,HON,7/31/20,147,148.92,4061200,149.48,149.37,144.55728 +Honeywell International Inc.,HON,8/3/20,147.31,150.13,2105400,150.25,148.53,143.74435 +Honeywell International Inc.,HON,8/4/20,146.21,147.26,3078300,148.16,147.33,142.58301 +Honeywell International Inc.,HON,8/5/20,148.55,148.79,4097200,151,150.82,145.96057 +Honeywell International Inc.,HON,8/6/20,150.34,150.92,2502700,152.9,152.58,147.66386 +Honeywell International Inc.,HON,8/7/20,151.86,152.44,2520200,155.26,155.11,150.11234 +Honeywell International Inc.,HON,8/10/20,155.16,155.16,2858800,159.88,159.43,154.29315 +Honeywell International Inc.,HON,8/11/20,160.1,160.72,3773700,163.25,160.28,155.11575 +Honeywell International Inc.,HON,8/12/20,158.99,162.52,2669400,162.82,160.07,154.91254 +Honeywell International Inc.,HON,8/13/20,157.57,157.68,2574900,159.65,158.98,154.7276 +Honeywell International Inc.,HON,8/14/20,157.96,158,2844700,160.87,160.28,155.99281 +Honeywell International Inc.,HON,8/17/20,158.05,160.03,2817200,160.88,158.76,154.51349 +Honeywell International Inc.,HON,8/18/20,157.22,158.99,1869300,159.76,157.38,153.17043 +Honeywell International Inc.,HON,8/19/20,156.16,157.57,2098100,158.13,156.85,152.65459 +Honeywell International Inc.,HON,8/20/20,155.21,155.5,1600300,157.02,156.17,151.99278 +Honeywell International Inc.,HON,8/21/20,155.96,155.96,2507800,157.76,157.5,153.2872 +Honeywell International Inc.,HON,8/24/20,156.51,158.1,2087000,159.45,159.37,155.10718 +Honeywell International Inc.,HON,8/25/20,163.52,164.34,7400500,167,164.53,160.12917 +Honeywell International Inc.,HON,8/26/20,163.34,164.8,3466600,166.43,165.31,160.8883 +Honeywell International Inc.,HON,8/27/20,165.09,166.19,4281100,168.69,165.99,161.55013 +Honeywell International Inc.,HON,8/28/20,165.46,166.32,13011800,168.7,168.38,163.87619 +Honeywell International Inc.,HON,8/31/20,164.69,168.58,4561900,168.59,165.55,161.12187 +Honeywell International Inc.,HON,9/1/20,163.5,163.79,3974600,168.16,167.97,163.47714 +Honeywell International Inc.,HON,9/2/20,167.92,168.73,4111900,172.93,172.47,167.8568 +Honeywell International Inc.,HON,9/3/20,165.06,173.37,3527700,173.82,166.3,161.85182 +Honeywell International Inc.,HON,9/4/20,164.58,168.72,3326500,169.66,166.69,162.23138 +Honeywell International Inc.,HON,9/8/20,163.3,165.19,2796800,166.44,164.27,159.87613 +Honeywell International Inc.,HON,9/9/20,164.86,165.25,2807500,167.55,165.75,161.31653 +Honeywell International Inc.,HON,9/10/20,163.82,167.3,2814900,167.3,164.27,159.87613 +Honeywell International Inc.,HON,9/11/20,164.27,164.51,2116700,167.45,166.45,161.99779 +Honeywell International Inc.,HON,9/14/20,167.37,168.01,2134000,169.54,168.47,163.96378 +Honeywell International Inc.,HON,9/15/20,168.07,169.27,1851200,169.99,168.3,163.79834 +Honeywell International Inc.,HON,9/16/20,168.48,169.29,3152000,171.36,170,165.45287 +Honeywell International Inc.,HON,9/17/20,166.71,168.04,2661400,171.45,170.34,165.78374 +Honeywell International Inc.,HON,9/18/20,167.7,169.48,4908000,170.47,168.7,164.18764 +Honeywell International Inc.,HON,9/21/20,158.59,164.82,4459600,165.18,161.37,157.05368 +Honeywell International Inc.,HON,9/22/20,160.12,160.85,2501000,163,162.68,158.32864 +Honeywell International Inc.,HON,9/23/20,157.83,162.32,2507600,163.9,158.79,154.54268 +Honeywell International Inc.,HON,9/24/20,156.85,158.32,2238300,160.92,158.76,154.51349 +Honeywell International Inc.,HON,9/25/20,157.17,157.65,2593900,162.06,161.49,157.17047 +Honeywell International Inc.,HON,9/28/20,163.23,164.44,2512600,166.15,164.64,160.23622 +Honeywell International Inc.,HON,9/29/20,163.47,164.56,2169300,166.23,164.51,160.1097 +Honeywell International Inc.,HON,9/30/20,163.02,165.77,2883400,167.92,164.61,160.20702 +Honeywell International Inc.,HON,10/1/20,162.12,166.2,2409300,167.14,163.68,159.3019 +Honeywell International Inc.,HON,10/2/20,161.35,161.62,2339900,167,165.61,161.18027 +Honeywell International Inc.,HON,10/5/20,166.74,166.99,1750000,169.25,168.72,164.20709 +Honeywell International Inc.,HON,10/6/20,166.62,169.11,2345800,171.42,166.89,162.42604 +Honeywell International Inc.,HON,10/7/20,168.52,168.99,2030200,172.2,171.55,166.9614 +Honeywell International Inc.,HON,10/8/20,171.48,172.38,1977900,173.87,173.78,169.13174 +Honeywell International Inc.,HON,10/9/20,173.27,174.4,2636900,176.06,174.38,169.71571 +Honeywell International Inc.,HON,10/12/20,174.12,175.06,3396300,176.98,175.36,170.66946 +Honeywell International Inc.,HON,10/13/20,170.52,173.93,2315300,174.94,171.55,166.9614 +Honeywell International Inc.,HON,10/14/20,172.8,173.09,2384600,174.96,173.47,168.83003 +Honeywell International Inc.,HON,10/15/20,170.33,171.06,2436600,173.54,172.61,167.99306 +Honeywell International Inc.,HON,10/16/20,172.8,173.3,3628800,176.4,174.86,170.18286 +Honeywell International Inc.,HON,10/19/20,171.05,174.59,2103500,175.16,171.59,167.00034 +Honeywell International Inc.,HON,10/20/20,172.47,172.47,1580300,175.72,173.26,168.62564 +Honeywell International Inc.,HON,10/21/20,172.55,172.59,1827000,175.22,172.87,168.2461 +Honeywell International Inc.,HON,10/22/20,173.04,173.61,1882100,177.25,176.85,172.11963 +Honeywell International Inc.,HON,10/23/20,173.66,178,1987900,178.64,175.54,170.84467 +Honeywell International Inc.,HON,10/26/20,167.6,173.2,2323700,173.2,170.17,165.61832 +Honeywell International Inc.,HON,10/27/20,166.66,169.04,2009300,169.85,166.75,162.28978 +Honeywell International Inc.,HON,10/28/20,160.97,162.52,3233500,165.51,161.16,156.8493 +Honeywell International Inc.,HON,10/29/20,159.42,160.41,3113600,165.74,164.6,160.1973 +Honeywell International Inc.,HON,10/30/20,161.05,161.54,4389500,165.76,164.95,160.53792 +Honeywell International Inc.,HON,11/2/20,168.11,169.2,4198300,174.5,173.61,168.9663 +Honeywell International Inc.,HON,11/3/20,174.25,175.53,3719800,180.39,179.21,174.41649 +Honeywell International Inc.,HON,11/4/20,173.28,176.44,4318600,182.43,178.91,174.12454 +Honeywell International Inc.,HON,11/5/20,180.22,180.39,4585100,184.38,183.28,178.37764 +Honeywell International Inc.,HON,11/6/20,182.88,183.53,3080300,186,184.27,179.34116 +Honeywell International Inc.,HON,11/9/20,193.42,204.9,7735200,210,196.99,191.72093 +Honeywell International Inc.,HON,11/10/20,198.13,199.41,5882200,203.02,201.98,196.57745 +Honeywell International Inc.,HON,11/11/20,198.34,202.3,3238500,202.95,199.29,193.9594 +Honeywell International Inc.,HON,11/12/20,195.68,197.55,2659800,199.31,197.24,192.86426 +Honeywell International Inc.,HON,11/13/20,198.84,198.84,2355200,201.9,201.54,197.06885 +Honeywell International Inc.,HON,11/16/20,203.4,205.99,4898800,209.61,208.59,203.96245 +Honeywell International Inc.,HON,11/17/20,203.36,206.91,3447800,206.91,205.33,200.77477 +Honeywell International Inc.,HON,11/18/20,200.96,204.5,4422300,204.97,201.11,196.64839 +Honeywell International Inc.,HON,11/19/20,199.89,201.28,3263000,203.09,202.72,198.22269 +Honeywell International Inc.,HON,11/20/20,200.5,201.77,2359000,203.33,202,197.51865 +Honeywell International Inc.,HON,11/23/20,203.42,203.65,2806400,205.3,204.58,200.04141 +Honeywell International Inc.,HON,11/24/20,206.74,208.3,4053600,208.79,207.89,203.27798 +Honeywell International Inc.,HON,11/25/20,206.55,208,2434300,208.64,207.68,203.07263 +Honeywell International Inc.,HON,11/27/20,207.6,207.67,1434200,209.42,209.41,204.76427 +Honeywell International Inc.,HON,11/30/20,203.92,207.17,6465700,208.25,203.92,199.39607 +Honeywell International Inc.,HON,12/1/20,205.93,207.09,3795500,209.83,206.2,201.62546 +Honeywell International Inc.,HON,12/2/20,205.97,205.99,2459900,209.04,208,203.38553 +Honeywell International Inc.,HON,12/3/20,206.41,206.61,2779400,209.44,208.22,203.60066 +Honeywell International Inc.,HON,12/4/20,209.39,209.39,3198800,212.89,212.68,207.96172 +Honeywell International Inc.,HON,12/7/20,209.35,211.51,2595100,211.79,211.1,206.41676 +Honeywell International Inc.,HON,12/8/20,209.9,210.32,2302300,213.06,212.07,207.36525 +Honeywell International Inc.,HON,12/9/20,210.72,212.84,2946400,213.82,212.24,207.53148 +Honeywell International Inc.,HON,12/10/20,210.22,210.25,2987200,212.8,211.97,207.26749 +Honeywell International Inc.,HON,12/11/20,209.55,209.55,3120700,215.26,214.63,209.86845 +Honeywell International Inc.,HON,12/14/20,211.7,216,3345300,216.7,211.85,207.15015 +Honeywell International Inc.,HON,12/15/20,211.88,214,2502500,214.9,214.17,209.41864 +Honeywell International Inc.,HON,12/16/20,209.23,213.39,2930100,214.33,210.31,205.64429 +Honeywell International Inc.,HON,12/17/20,210,210.95,2148300,211.94,211.94,207.23814 +Honeywell International Inc.,HON,12/18/20,208.62,212.29,6686200,212.51,210.04,205.38028 +Honeywell International Inc.,HON,12/21/20,204.85,205.63,2467500,211.16,210.66,205.98654 +Honeywell International Inc.,HON,12/22/20,207.85,210.57,2019600,211.21,207.94,203.32687 +Honeywell International Inc.,HON,12/23/20,209.24,209.61,2046700,212.14,209.99,205.33139 +Honeywell International Inc.,HON,12/24/20,208.6,210.53,754900,210.7,209.53,204.88159 +Honeywell International Inc.,HON,12/28/20,209.38,211,1715700,211.23,209.94,205.28252 +Honeywell International Inc.,HON,12/29/20,207.88,211.4,1527600,211.4,209.13,204.4905 +Honeywell International Inc.,HON,12/30/20,209.56,210,1602100,211.59,210.95,206.27008 +Honeywell International Inc.,HON,12/31/20,209.67,211,1406400,213,212.7,207.98126 +Honeywell International Inc.,HON,1/4/21,206.36,212.84,2328900,213.01,207.95,203.33664 +Honeywell International Inc.,HON,1/5/21,206.98,206.98,2172100,210.19,208.46,203.83536 +Honeywell International Inc.,HON,1/6/21,209.23,209.45,2747900,213.98,212.26,207.55103 +Honeywell International Inc.,HON,1/7/21,210.8,212.89,2057300,214.01,212.61,207.89328 +Honeywell International Inc.,HON,1/8/21,207.67,212.8,3278900,213.41,210.03,205.3705 +Honeywell International Inc.,HON,1/11/21,207.83,208.11,2938900,209.62,208.36,203.73755 +Honeywell International Inc.,HON,1/12/21,205.26,207.86,2498800,209.48,208.88,204.24603 +Honeywell International Inc.,HON,1/13/21,206.4,208.28,2145100,208.62,207.02,202.42728 +Honeywell International Inc.,HON,1/14/21,207.18,208.04,3661500,209.78,208.61,203.98201 +Honeywell International Inc.,HON,1/15/21,205.2,207.53,3887500,207.86,205.97,201.40059 +Honeywell International Inc.,HON,1/19/21,206.45,208.24,2656300,208.76,206.76,202.17305 +Honeywell International Inc.,HON,1/20/21,206.67,207.92,2452400,208.67,208.08,203.46376 +Honeywell International Inc.,HON,1/21/21,205.1,206.86,2705100,207.81,205.23,200.677 +Honeywell International Inc.,HON,1/22/21,201.39,204.26,3502700,204.46,202.25,197.7631 +Honeywell International Inc.,HON,1/25/21,200.1,201.34,4737700,202.56,201.87,197.39151 +Honeywell International Inc.,HON,1/26/21,200.98,203.84,2201900,204.77,201.06,196.5995 +Honeywell International Inc.,HON,1/27/21,196.53,198.11,4108600,200.76,199.38,194.95677 +Honeywell International Inc.,HON,1/28/21,199.63,200.62,3731700,205.35,202.84,198.34003 +Honeywell International Inc.,HON,1/29/21,194.55,196.51,4635100,200.94,195.37,191.03574 +Honeywell International Inc.,HON,2/1/21,195.28,197.55,2889000,197.77,195.56,191.22151 +Honeywell International Inc.,HON,2/2/21,197.51,197.83,2767800,200.87,200.12,195.68036 +Honeywell International Inc.,HON,2/3/21,197.41,199.63,1910100,199.9,199.14,194.72212 +Honeywell International Inc.,HON,2/4/21,198.83,199.83,2273300,201.46,200.59,196.13992 +Honeywell International Inc.,HON,2/5/21,201.28,202.23,1868100,203.87,202.92,198.41824 +Honeywell International Inc.,HON,2/8/21,202.56,203.82,2075700,204.9,203.86,199.33739 +Honeywell International Inc.,HON,2/9/21,201.08,203.6,1794000,203.8,202.02,197.5382 +Honeywell International Inc.,HON,2/10/21,201.18,203,1894600,203.35,202.16,197.67511 +Honeywell International Inc.,HON,2/11/21,200.88,202.18,1709000,203.1,202.18,197.69466 +Honeywell International Inc.,HON,2/12/21,201.65,202.37,1990300,203.79,203.57,199.0538 +Honeywell International Inc.,HON,2/16/21,201.88,204.86,2283400,205.57,203.44,198.9267 +Honeywell International Inc.,HON,2/17/21,199.86,201.36,2910200,202.19,201.9,197.42087 +Honeywell International Inc.,HON,2/18/21,200.65,201.5,1764900,204.82,203.52,199.00493 +Honeywell International Inc.,HON,2/19/21,203.32,204.12,2434400,206.83,203.56,199.04404 +Honeywell International Inc.,HON,2/22/21,202.42,203.04,2205300,204.3,203.62,199.10272 +Honeywell International Inc.,HON,2/23/21,202.97,205.01,2459300,205.84,205.04,200.4912 +Honeywell International Inc.,HON,2/24/21,203.5,204.89,3341500,212.14,211.03,206.34831 +Honeywell International Inc.,HON,2/25/21,204.26,209.95,2735000,210.46,204.79,201.13313 +Honeywell International Inc.,HON,2/26/21,202.07,205.63,3665700,205.8,202.35,198.7367 +Honeywell International Inc.,HON,3/1/21,203.69,204.33,2536000,208.15,206.22,202.5376 +Honeywell International Inc.,HON,3/2/21,205.18,206.77,2500200,207.99,206.58,202.89119 +Honeywell International Inc.,HON,3/3/21,206.12,206.12,2706400,209.45,207.01,203.31349 +Honeywell International Inc.,HON,3/4/21,200.51,207.35,2798800,208.04,202.94,199.31618 +Honeywell International Inc.,HON,3/5/21,201.78,204.53,2857800,207.46,206.58,202.89119 +Honeywell International Inc.,HON,3/8/21,207.2,207.54,3215900,212.45,207.7,203.99118 +Honeywell International Inc.,HON,3/9/21,206.49,208.99,2643300,209.94,207.61,203.90277 +Honeywell International Inc.,HON,3/10/21,207.65,207.68,4332500,213.27,212.91,209.10812 +Honeywell International Inc.,HON,3/11/21,211.2,211.79,2959700,214.76,212.5,208.70546 +Honeywell International Inc.,HON,3/12/21,213.2,213.29,1839200,215.39,214.38,210.55188 +Honeywell International Inc.,HON,3/15/21,212.7,213.71,2561000,217,216.2,212.33937 +Honeywell International Inc.,HON,3/16/21,211.41,216.36,2577700,216.47,211.81,208.02777 +Honeywell International Inc.,HON,3/17/21,211.94,213.5,2730200,214.43,213.03,209.22598 +Honeywell International Inc.,HON,3/18/21,213.18,213.5,4293900,219,215.02,211.18047 +Honeywell International Inc.,HON,3/19/21,212.17,215.37,10110800,215.59,212.91,209.10812 +Honeywell International Inc.,HON,3/22/21,209.53,211.11,3306500,212.68,212.13,208.34207 +Honeywell International Inc.,HON,3/23/21,207.87,210.42,1913800,212.35,208.59,204.86526 +Honeywell International Inc.,HON,3/24/21,209.89,209.96,2562100,215.05,212.22,208.43047 +Honeywell International Inc.,HON,3/25/21,208.25,212.21,2217500,214.05,213.88,210.06084 +Honeywell International Inc.,HON,3/26/21,214.14,215.12,2540000,218.69,218.53,214.62778 +Honeywell International Inc.,HON,3/29/21,217.14,217.65,3063900,219.67,218.88,214.97154 +Honeywell International Inc.,HON,3/30/21,217.05,219,2448100,219.31,218.09,214.19565 +Honeywell International Inc.,HON,3/31/21,216.75,218.19,2450000,219.17,217.07,213.19386 +Honeywell International Inc.,HON,4/1/21,215.49,217.96,2109600,217.97,216.8,212.9287 +Honeywell International Inc.,HON,4/5/21,218.37,218.71,2258700,220.11,219.27,215.35457 +Honeywell International Inc.,HON,4/6/21,218.51,219.57,1796000,221.05,219.19,215.27602 +Honeywell International Inc.,HON,4/7/21,217.28,218.22,1717200,219.88,218.5,214.59831 +Honeywell International Inc.,HON,4/8/21,216.64,218.18,2071700,219.96,219.86,215.93404 +Honeywell International Inc.,HON,4/9/21,223.31,227.5,3861900,227.63,226.98,222.9269 +Honeywell International Inc.,HON,4/12/21,225.56,225.64,2660100,229.23,228.6,224.51797 +Honeywell International Inc.,HON,4/13/21,227.6,229.21,2749900,229.95,229,224.91083 +Honeywell International Inc.,HON,4/14/21,228,228,2186500,230.99,229.38,225.28403 +Honeywell International Inc.,HON,4/15/21,228.57,230.23,2009400,230.71,229.84,225.73582 +Honeywell International Inc.,HON,4/16/21,230.05,231.68,4098100,232.35,232.11,227.9653 +Honeywell International Inc.,HON,4/19/21,230.5,231.71,2904400,232.11,230.97,226.84566 +Honeywell International Inc.,HON,4/20/21,225.78,230,2050600,230.19,227.33,223.27065 +Honeywell International Inc.,HON,4/21/21,226.93,227.13,1722400,230.67,230.5,226.38403 +Honeywell International Inc.,HON,4/22/21,228.8,230.4,2516200,232.03,229.26,225.16618 +Honeywell International Inc.,HON,4/23/21,222.22,225.2,5310400,226.95,224.5,220.4912 +Honeywell International Inc.,HON,4/26/21,221.26,225.59,3611400,225.74,221.52,217.5644 +Honeywell International Inc.,HON,4/27/21,221.11,222.02,2786500,223.75,222.93,218.9492 +Honeywell International Inc.,HON,4/28/21,222.5,222.74,2167900,224.14,222.87,218.89027 +Honeywell International Inc.,HON,4/29/21,221.68,223.71,1789700,224.16,223.9,219.90187 +Honeywell International Inc.,HON,4/30/21,221.04,223.02,2216900,223.58,223.04,219.05725 +Honeywell International Inc.,HON,5/3/21,222.26,224.24,2218700,224.78,223.2,219.21439 +Honeywell International Inc.,HON,5/4/21,220.75,222.14,2827000,225.6,225.43,221.40457 +Honeywell International Inc.,HON,5/5/21,225.76,226.29,2713900,227.27,226.19,222.151 +Honeywell International Inc.,HON,5/6/21,225.45,227.25,2052900,228.82,228.66,224.57689 +Honeywell International Inc.,HON,5/7/21,226.37,228.13,1957100,229.7,228.79,224.70457 +Honeywell International Inc.,HON,5/10/21,229,229,2391600,232.65,230.94,226.81618 +Honeywell International Inc.,HON,5/11/21,224.25,228.06,3380200,229.26,229.16,225.06796 +Honeywell International Inc.,HON,5/12/21,219.89,226.64,4197100,227.26,220.04,216.11081 +Honeywell International Inc.,HON,5/13/21,218.74,218.83,2904700,224.87,223.68,220.61826 +Honeywell International Inc.,HON,5/14/21,224.86,225.74,2081300,228.23,227.36,224.2479 +Honeywell International Inc.,HON,5/17/21,224.74,227.86,2058100,227.86,226.47,223.37007 +Honeywell International Inc.,HON,5/18/21,222.23,225.37,2400400,225.99,222.32,219.2769 +Honeywell International Inc.,HON,5/19/21,216.78,220.67,3050200,221.47,221.32,218.29059 +Honeywell International Inc.,HON,5/20/21,220.47,220.49,2207800,222.89,222.13,219.08948 +Honeywell International Inc.,HON,5/21/21,222.66,223,2274600,225.63,223.2,220.14485 +Honeywell International Inc.,HON,5/24/21,223.17,224.5,1813500,225.52,225,221.9202 +Honeywell International Inc.,HON,5/25/21,223.39,225,1804600,225.71,224.04,220.97334 +Honeywell International Inc.,HON,5/26/21,223.31,224.96,1747800,224.99,224.27,221.2002 +Honeywell International Inc.,HON,5/27/21,226.59,226.69,6646900,231.74,231.27,228.10437 +Honeywell International Inc.,HON,5/28/21,230.31,232,2529300,232.24,230.91,227.74931 +Honeywell International Inc.,HON,6/1/21,231.51,232.89,2234000,233.69,232.95,229.76137 +Honeywell International Inc.,HON,6/2/21,230.5,234.02,2225400,234.02,230.74,227.58163 +Honeywell International Inc.,HON,6/3/21,228.47,230.71,2321300,231.64,229.2,226.06271 +Honeywell International Inc.,HON,6/4/21,229.19,229.76,1300000,230.75,230.05,226.90108 +Honeywell International Inc.,HON,6/7/21,227.53,229.51,2032400,230.36,228.19,225.06653 +Honeywell International Inc.,HON,6/8/21,227.44,228.31,1720600,230.82,229.81,226.66437 +Honeywell International Inc.,HON,6/9/21,227.6,229.82,1973400,230.4,227.81,224.69174 +Honeywell International Inc.,HON,6/10/21,226.15,229.12,2223600,230.06,226.25,223.15309 +Honeywell International Inc.,HON,6/11/21,223.96,227.75,1998600,228.33,225.18,222.09772 +Honeywell International Inc.,HON,6/14/21,222.73,224.92,2586100,224.95,223.17,220.11523 +Honeywell International Inc.,HON,6/15/21,221.67,223.02,2063000,223.86,222.5,219.45442 +Honeywell International Inc.,HON,6/16/21,218.6,222.5,3052300,222.9,218.99,215.99248 +Honeywell International Inc.,HON,6/17/21,214.73,219.2,2425400,220.2,216.29,213.3294 +Honeywell International Inc.,HON,6/18/21,211.96,213.6,5426300,215.29,212.5,209.5913 +Honeywell International Inc.,HON,6/21/21,214.34,214.74,2872400,217.43,216,213.04338 +Honeywell International Inc.,HON,6/22/21,214.88,215.68,2110900,216.8,215.49,212.54039 +Honeywell International Inc.,HON,6/23/21,214.56,215.67,2234200,216.37,214.66,211.72174 +Honeywell International Inc.,HON,6/24/21,214.65,215.79,3364300,218.04,217.69,214.71025 +Honeywell International Inc.,HON,6/25/21,217.33,217.87,5219100,220.17,218.74,215.74588 +Honeywell International Inc.,HON,6/28/21,216.3,219.12,2360300,220.11,216.79,213.82257 +Honeywell International Inc.,HON,6/29/21,215.42,217.03,3001900,218.36,215.95,212.99406 +Honeywell International Inc.,HON,6/30/21,215.53,215.53,2866300,219.86,219.35,216.34753 +Honeywell International Inc.,HON,7/1/21,219.66,220.58,1630200,221.26,220.62,217.60014 +Honeywell International Inc.,HON,7/2/21,219.71,220.99,1542700,222.05,221.32,218.29059 +Honeywell International Inc.,HON,7/6/21,215.93,220.09,1935600,220.95,218.56,215.56834 +Honeywell International Inc.,HON,7/7/21,218.01,218.03,1563200,221.59,220.74,217.7185 +Honeywell International Inc.,HON,7/8/21,217.13,218.56,2404700,220.71,219.32,216.31796 +Honeywell International Inc.,HON,7/9/21,220.74,221.03,2161800,224.6,224.34,221.26923 +Honeywell International Inc.,HON,7/12/21,222.13,222.88,2066300,225.7,225.02,221.93993 +Honeywell International Inc.,HON,7/13/21,223.71,225.85,1417300,225.85,224.08,221.01279 +Honeywell International Inc.,HON,7/14/21,224.17,224.17,2631800,228.76,227.77,224.65228 +Honeywell International Inc.,HON,7/15/21,229.04,230,5546800,233.43,232.81,229.62329 +Honeywell International Inc.,HON,7/16/21,229.62,232.19,3592800,233.86,230.33,227.17725 +Honeywell International Inc.,HON,7/19/21,220.01,225.67,6107100,226.61,220.66,217.63962 +Honeywell International Inc.,HON,7/20/21,221.5,221.64,28237100,231.27,229.66,226.5164 +Honeywell International Inc.,HON,7/21/21,228.73,229.2,4554700,232.07,231.85,228.67644 +Honeywell International Inc.,HON,7/22/21,230.13,232.71,3680200,234.25,232.74,229.55424 +Honeywell International Inc.,HON,7/23/21,226.18,229,3908400,231.12,229.32,226.18108 +Honeywell International Inc.,HON,7/26/21,225.22,228.48,2776700,229.76,229.25,226.11203 +Honeywell International Inc.,HON,7/27/21,228.09,228.68,2167100,232.27,230.36,227.20682 +Honeywell International Inc.,HON,7/28/21,229.37,230.07,1713900,232.28,230.49,227.33505 +Honeywell International Inc.,HON,7/29/21,231.34,232.89,1501900,233.25,232.88,229.69234 +Honeywell International Inc.,HON,7/30/21,232.08,232.79,2237300,233.94,233.79,230.58987 +Honeywell International Inc.,HON,8/2/21,232.22,235.14,2025300,236.86,232.42,229.23863 +Honeywell International Inc.,HON,8/3/21,230.58,233.17,1783000,233.85,232.65,229.46548 +Honeywell International Inc.,HON,8/4/21,228.91,231.8,2324000,232.98,229.59,226.44737 +Honeywell International Inc.,HON,8/5/21,228.95,229.53,1467200,231.55,229.88,226.7334 +Honeywell International Inc.,HON,8/6/21,229.01,230,1327400,230.89,229.68,226.53612 +Honeywell International Inc.,HON,8/9/21,227.55,228.77,1369800,229.32,228.23,225.10597 +Honeywell International Inc.,HON,8/10/21,228.12,228.41,2388800,232.07,231.88,228.70602 +Honeywell International Inc.,HON,8/11/21,231.87,232.6,2098500,234.68,234.18,230.97453 +Honeywell International Inc.,HON,8/12/21,230.7,233.52,1917200,233.75,231.94,229.67732 +Honeywell International Inc.,HON,8/13/21,231.15,231.85,1404700,232.66,231.76,229.49907 +Honeywell International Inc.,HON,8/16/21,230.17,231.86,1794500,233.8,233.74,231.45976 +Honeywell International Inc.,HON,8/17/21,228.34,233.19,2679100,233.7,231.45,229.1921 +Honeywell International Inc.,HON,8/18/21,228.24,229.96,2555300,231.49,228.42,226.19167 +Honeywell International Inc.,HON,8/19/21,226.04,227.58,1945100,229.24,227.73,225.50838 +Honeywell International Inc.,HON,8/20/21,226.51,228.13,2081000,228.73,227.7,225.47868 +Honeywell International Inc.,HON,8/23/21,227.25,227.25,2143300,231.61,229.11,226.87492 +Honeywell International Inc.,HON,8/24/21,228.31,228.85,1265400,230.92,230.44,228.19196 +Honeywell International Inc.,HON,8/25/21,228.8,230.86,1804200,232.34,230.66,228.4098 +Honeywell International Inc.,HON,8/26/21,229.43,230.08,1303100,231.18,230.88,228.62767 +Honeywell International Inc.,HON,8/27/21,230.66,231.58,1663600,233.56,231.14,228.88513 +Honeywell International Inc.,HON,8/30/21,230.56,231.22,1318300,232.78,231.87,229.608 +Honeywell International Inc.,HON,8/31/21,230.57,231.43,1956300,232.65,231.91,229.64761 +Honeywell International Inc.,HON,9/1/21,229.3,232.95,2484300,233.19,229.8,227.55818 +Honeywell International Inc.,HON,9/2/21,229.77,230.92,1594500,231.44,230.97,228.71677 +Honeywell International Inc.,HON,9/3/21,227.77,231,1622400,231,228.36,226.13223 +Honeywell International Inc.,HON,9/7/21,222.77,227.7,3222400,227.7,222.93,220.7552 +Honeywell International Inc.,HON,9/8/21,221.82,222.75,2428600,224.9,224.4,222.21086 +Honeywell International Inc.,HON,9/9/21,222.33,223.91,1937900,224.98,222.93,220.7552 +Honeywell International Inc.,HON,9/10/21,222.21,222.97,2357900,225.19,222.37,220.20067 +Honeywell International Inc.,HON,9/13/21,222.21,224.32,2771400,225.71,223.6,221.41869 +Honeywell International Inc.,HON,9/14/21,219.71,224.05,2699700,224.12,220.19,218.04193 +Honeywell International Inc.,HON,9/15/21,220.14,220.63,2021700,222.91,221.69,219.5273 +Honeywell International Inc.,HON,9/16/21,218.52,221.27,2393500,221.41,219.65,217.5072 +Honeywell International Inc.,HON,9/17/21,217.5,219.86,4391600,219.86,218.49,216.35854 +Honeywell International Inc.,HON,9/20/21,214.19,216.09,4008500,217.84,215.73,213.62544 +Honeywell International Inc.,HON,9/21/21,214.35,216.79,2568700,216.94,214.9,212.80354 +Honeywell International Inc.,HON,9/22/21,216.32,216.44,2281100,218.43,217.02,214.90286 +Honeywell International Inc.,HON,9/23/21,217.3,217.3,2180000,221.37,219.7,217.55673 +Honeywell International Inc.,HON,9/24/21,218.47,219.74,1949100,220.81,219.19,217.0517 +Honeywell International Inc.,HON,9/27/21,217.73,218.94,2199300,219.83,217.9,215.77428 +Honeywell International Inc.,HON,9/28/21,214.47,216.62,2654100,218.35,214.97,212.87286 +Honeywell International Inc.,HON,9/29/21,214.55,215.83,2109000,216.41,214.92,212.82336 +Honeywell International Inc.,HON,9/30/21,212.1,216.17,2934400,216.25,212.28,210.2091 +Honeywell International Inc.,HON,10/1/21,211.64,212.98,2276500,216.42,215.65,213.54623 +Honeywell International Inc.,HON,10/4/21,213.19,215.25,2632200,216.62,214.21,212.12029 +Honeywell International Inc.,HON,10/5/21,213.61,213.61,1560100,217.05,215.72,213.61555 +Honeywell International Inc.,HON,10/6/21,213.12,213.77,1735900,216.99,216.86,214.74442 +Honeywell International Inc.,HON,10/7/21,217.71,218,1852600,219.86,218.37,216.2397 +Honeywell International Inc.,HON,10/8/21,216.74,218.68,1344800,219.55,217.7,215.57623 +Honeywell International Inc.,HON,10/11/21,215.26,217.38,1355200,218.22,215.29,213.18973 +Honeywell International Inc.,HON,10/12/21,213.93,215.7,1383700,216.24,214.33,212.2391 +Honeywell International Inc.,HON,10/13/21,212.94,215.29,1600200,216.68,215.58,213.47691 +Honeywell International Inc.,HON,10/14/21,216.53,217.16,1425500,218.78,218.59,216.45755 +Honeywell International Inc.,HON,10/15/21,219.26,220.3,2180600,221.45,220.72,218.56677 +Honeywell International Inc.,HON,10/18/21,217.84,218.58,1883300,221.47,220.63,218.47765 +Honeywell International Inc.,HON,10/19/21,219.46,221.36,1599600,221.84,221.78,219.61642 +Honeywell International Inc.,HON,10/20/21,220.83,222.23,1656900,223.69,223.64,221.4583 +Honeywell International Inc.,HON,10/21/21,221.24,223.62,2649200,224.86,224.52,222.3297 +Honeywell International Inc.,HON,10/22/21,217.24,222.97,3498600,223.9,217.4,215.27914 +Honeywell International Inc.,HON,10/25/21,215.65,216.81,2710400,219,217.54,215.41779 +Honeywell International Inc.,HON,10/26/21,216.77,218.2,2443900,220.47,218.32,216.1902 +Honeywell International Inc.,HON,10/27/21,215.22,218.1,1647100,218.16,215.72,213.61555 +Honeywell International Inc.,HON,10/28/21,214.38,214.38,1947900,218.78,218.48,216.34863 +Honeywell International Inc.,HON,10/29/21,217.06,218,2615300,220.3,218.62,216.48724 +Honeywell International Inc.,HON,11/1/21,218.07,218.7,1697800,220.05,219.76,217.61613 +Honeywell International Inc.,HON,11/2/21,219.25,220.54,2297400,221.97,221.19,219.03218 +Honeywell International Inc.,HON,11/3/21,219.58,220.91,2057300,223.05,222.8,220.62648 +Honeywell International Inc.,HON,11/4/21,222.08,222.67,2320000,224.84,222.49,220.31952 +Honeywell International Inc.,HON,11/5/21,223.82,224.24,2329200,227.61,226.06,223.85468 +Honeywell International Inc.,HON,11/8/21,224.38,227.81,1715400,228.24,225.73,223.5279 +Honeywell International Inc.,HON,11/9/21,225.35,225.7,2369000,228.26,227.75,225.52818 +Honeywell International Inc.,HON,11/10/21,225.18,227.27,1324800,227.91,225.41,224.17564 +Honeywell International Inc.,HON,11/11/21,220.6,225.5,1595800,225.5,221.01,219.79973 +Honeywell International Inc.,HON,11/12/21,219.5,221.94,2184600,222.54,222.39,221.17218 +Honeywell International Inc.,HON,11/15/21,221.64,222.63,1207900,224.04,222.47,221.25174 +Honeywell International Inc.,HON,11/16/21,221.06,222.62,1648500,223.28,221.37,220.15776 +Honeywell International Inc.,HON,11/17/21,219.6,220.99,1896600,221.29,220.49,219.2826 +Honeywell International Inc.,HON,11/18/21,219.02,219.5,1688300,220.95,220.7,219.49142 +Honeywell International Inc.,HON,11/19/21,217.17,221.01,2096100,221.2,218.49,217.29355 +Honeywell International Inc.,HON,11/22/21,218.03,218.33,2451600,221.05,218.14,216.94545 +Honeywell International Inc.,HON,11/23/21,215.15,217.36,4021400,218.46,216,214.81717 +Honeywell International Inc.,HON,11/24/21,211.84,215.14,3266000,215.91,212.21,211.04793 +Honeywell International Inc.,HON,11/26/21,202.57,204.95,3857800,209,208.21,207.06984 +Honeywell International Inc.,HON,11/29/21,207,210.21,2598100,210.21,207.66,206.52284 +Honeywell International Inc.,HON,11/30/21,201.11,206.23,5680300,206.47,202.24,201.13252 +Honeywell International Inc.,HON,12/1/21,199.18,205.65,3123100,205.88,199.42,198.32796 +Honeywell International Inc.,HON,12/2/21,199.5,200.96,6004900,205.45,204,202.88289 +Honeywell International Inc.,HON,12/3/21,201,204.01,3545900,204.48,203.5,202.38562 +Honeywell International Inc.,HON,12/6/21,204.87,205.23,4376400,208.09,206.25,205.12056 +Honeywell International Inc.,HON,12/7/21,205.76,207.33,4786700,209.6,207.15,206.01562 +Honeywell International Inc.,HON,12/8/21,202.52,204.84,4997400,205.33,204.65,203.52931 +Honeywell International Inc.,HON,12/9/21,202.95,204.58,4992000,207.16,206,204.87193 +Honeywell International Inc.,HON,12/10/21,205.82,206.84,3410200,210.04,209.81,208.66107 +Honeywell International Inc.,HON,12/13/21,208.6,209.8,2892300,210.75,209.23,208.08424 +Honeywell International Inc.,HON,12/14/21,205.91,208.83,3790600,211.54,206.68,205.5482 +Honeywell International Inc.,HON,12/15/21,205.24,207.55,2952000,210.4,209.76,208.61134 +Honeywell International Inc.,HON,12/16/21,209.3,211.25,2993200,211.28,209.61,208.46216 +Honeywell International Inc.,HON,12/17/21,204.71,209.46,5579100,210.11,205.17,204.04648 +Honeywell International Inc.,HON,12/20/21,198.1,202.12,3387400,202.65,199.85,198.75562 +Honeywell International Inc.,HON,12/21/21,200.31,201.15,2628200,202.78,201.67,200.56564 +Honeywell International Inc.,HON,12/22/21,200.08,201.22,3111100,202,201.84,200.73471 +Honeywell International Inc.,HON,12/23/21,203,203.2,2376100,206.31,205.22,204.0962 +Honeywell International Inc.,HON,12/27/21,204.91,205.69,2486400,206.64,206.43,205.29958 +Honeywell International Inc.,HON,12/28/21,206.22,206.47,1971200,208.11,207.05,205.91618 +Honeywell International Inc.,HON,12/29/21,206.46,207.91,1714500,208.04,207.53,206.39355 +Honeywell International Inc.,HON,12/30/21,206.91,208.1,1273100,208.9,207.11,205.97586 +Honeywell International Inc.,HON,12/31/21,206.38,206.86,1536500,209.19,208.51,207.36818 +Honeywell International Inc.,HON,1/3/22,205.56,207.86,2578600,209.35,206.8,205.66756 +Honeywell International Inc.,HON,1/4/22,205.65,206.71,3256400,209.55,209,207.8555 +Honeywell International Inc.,HON,1/5/22,209.12,209.54,4088500,215.58,211.06,209.90422 +Honeywell International Inc.,HON,1/6/22,210.62,211.8,3270400,214.35,210.82,209.66554 +Honeywell International Inc.,HON,1/7/22,211.57,212.15,3056700,217.31,215.75,214.56854 +Honeywell International Inc.,HON,1/10/22,211.86,215.67,3453700,216.46,213.46,212.29109 +Honeywell International Inc.,HON,1/11/22,211.52,214.42,3529500,216.99,216.31,215.12547 +Honeywell International Inc.,HON,1/12/22,217.35,217.49,3104800,219.19,218.25,217.05486 +Honeywell International Inc.,HON,1/13/22,218.07,218.4,3082500,221.89,219.43,218.22838 +Honeywell International Inc.,HON,1/14/22,215.36,217.61,3343100,217.97,217.65,216.45813 +Honeywell International Inc.,HON,1/18/22,212.06,214.88,3055000,215.94,213.59,212.42036 +Honeywell International Inc.,HON,1/19/22,210.6,214.41,2614800,214.77,210.73,209.57602 +Honeywell International Inc.,HON,1/20/22,208.73,211.68,2568700,214.45,208.92,207.77594 +Honeywell International Inc.,HON,1/21/22,204.96,209.26,4440800,209.6,205.1,203.97687 +Honeywell International Inc.,HON,1/24/22,198.98,204.2,5438100,204.78,204.45,203.33041 +Honeywell International Inc.,HON,1/25/22,197.91,200.71,5237800,203.79,202.3,201.1922 +Honeywell International Inc.,HON,1/26/22,198.72,203.15,3387600,205.89,200.65,199.55122 +Honeywell International Inc.,HON,1/27/22,199.26,203.07,2750000,204.83,200.65,199.55122 +Honeywell International Inc.,HON,1/28/22,196.05,200.38,3392300,202.05,201.99,200.8839 +Honeywell International Inc.,HON,1/31/22,199.31,200.56,3297800,204.98,204.48,203.36024 +Honeywell International Inc.,HON,2/1/22,201.51,203.93,3053300,205.82,205.34,204.21555 +Honeywell International Inc.,HON,2/2/22,204.64,205.42,2835900,207.84,207.55,206.41345 +Honeywell International Inc.,HON,2/3/22,191.58,200.16,8679900,201,191.74,190.69003 +Honeywell International Inc.,HON,2/4/22,188.03,191.87,5479900,192.79,191.5,190.45134 +Honeywell International Inc.,HON,2/7/22,190.81,192.15,3457800,194.59,192.48,191.42596 +Honeywell International Inc.,HON,2/8/22,191.05,192.48,2735800,195.06,194.56,193.49458 +Honeywell International Inc.,HON,2/9/22,194.69,196.12,3210500,197.02,196.62,195.54329 +Honeywell International Inc.,HON,2/10/22,191.02,194.11,3659600,196.97,191.75,190.69997 +Honeywell International Inc.,HON,2/11/22,186.55,191.81,5323500,192.89,186.99,185.96603 +Honeywell International Inc.,HON,2/14/22,184.54,187.38,3156800,188.42,186.69,185.66768 +Honeywell International Inc.,HON,2/15/22,186.53,188.18,2828500,189.93,189.53,188.49213 +Honeywell International Inc.,HON,2/16/22,186.8,189.54,3085600,189.8,189.06,188.02469 +Honeywell International Inc.,HON,2/17/22,184.3,187.48,3075900,187.88,184.59,183.57918 +Honeywell International Inc.,HON,2/18/22,181.39,183.93,5038400,185.06,182.13,181.13264 +Honeywell International Inc.,HON,2/22/22,180.94,183.12,4008000,185.28,182.56,181.56029 +Honeywell International Inc.,HON,2/23/22,178.8,183.57,3582400,183.88,178.96,177.98001 +Honeywell International Inc.,HON,2/24/22,174.42,174.95,5899700,182.69,182.34,182.34 +Honeywell International Inc.,HON,2/25/22,182.07,182.1,5001000,189.52,188.56,188.56 +Honeywell International Inc.,HON,2/28/22,186.05,186.05,4111100,189.94,189.75,189.75 +Honeywell International Inc.,HON,3/1/22,182.93,186.65,5463000,189.85,183.6,183.6 +Honeywell International Inc.,HON,3/2/22,184.16,185.34,5340700,188.25,186.44,186.44 +Honeywell International Inc.,HON,3/3/22,187.12,189.47,5022900,191.85,187.52,187.52 +Honeywell International Inc.,HON,3/4/22,184.52,185.65,5062000,187.67,187.43,187.43 +Honeywell International Inc.,HON,3/7/22,182.02,187.04,3533800,187.3,182.16,182.16 +Honeywell International Inc.,HON,3/8/22,182.12,182.19,4575000,187.02,183.24,183.24 +Honeywell International Inc.,HON,3/9/22,184.89,186.36,2899400,187.23,185.4,185.4 +Honeywell International Inc.,HON,3/10/22,182.22,182.54,2455400,185.11,184.36,184.36 +Honeywell International Inc.,HON,3/11/22,182.03,186.38,2725500,186.93,182.24,182.24 +Honeywell International Inc.,HON,3/14/22,182.72,183.47,3002100,185.21,183.2,183.2 +Honeywell International Inc.,HON,3/15/22,184.79,185.13,3922800,188.17,187.79,187.79 +Honeywell International Inc.,HON,3/16/22,186.52,189.6,4132700,191.25,191.03,191.03 +Honeywell International Inc.,HON,3/17/22,189.2,189.65,3153500,192.61,191.93,191.93 +Honeywell International Inc.,HON,3/18/22,189.8,191.77,8748600,194.92,194.72,194.72 +Honeywell International Inc.,HON,3/21/22,191.52,193.57,3500600,194.41,193.02,193.02 +Honeywell International Inc.,HON,3/22/22,193.14,193.14,2369500,195.92,195.03,195.03 +Honeywell International Inc.,HON,3/23/22,192.01,194.44,1816100,194.96,192.34,192.34 +Honeywell International Inc.,HON,3/24/22,192.05,193.18,2197800,194.72,194.69,194.69 +Honeywell International Inc.,HON,3/25/22,195.32,195.35,2543100,198.36,197.79,197.79 +Honeywell International Inc.,HON,3/28/22,194.25,197.09,3270500,197.34,197.11,197.11 +Honeywell International Inc.,HON,3/29/22,194.83,199.08,3350300,199.39,197.54,197.54 +Honeywell International Inc.,HON,3/30/22,195.69,197.12,2427500,198.18,196.54,196.54 +Honeywell International Inc.,HON,3/31/22,194.55,196.67,3276000,198.21,194.58,194.58 +Honeywell International Inc.,HON,4/1/22,193.5,195.9,2286600,196.11,196.03,196.03 +Honeywell International Inc.,HON,4/4/22,193.44,195.33,2051200,196.63,196.07,196.07 +Honeywell International Inc.,HON,4/5/22,193.09,194.64,2293800,196.47,193.63,193.63 +Honeywell International Inc.,HON,4/6/22,191.13,191.92,2942500,195.07,193.62,193.62 +Honeywell International Inc.,HON,4/7/22,188.44,192.5,2201500,193.6,192.7,192.7 +Honeywell International Inc.,HON,4/8/22,189.81,193,2877800,193.39,190.16,190.16 +Honeywell International Inc.,HON,4/11/22,188.73,190.27,2700700,191.25,189.27,189.27 +Honeywell International Inc.,HON,4/12/22,190,190.9,3098800,192.89,190.99,190.99 +Honeywell International Inc.,HON,4/13/22,191.32,191.83,2391300,195.01,194.85,194.85 +Honeywell International Inc.,HON,4/14/22,194.91,195.17,4275800,196.7,195.19,195.19 +Honeywell International Inc.,HON,4/18/22,191.14,194.29,1958000,195.88,192.07,192.07 +Honeywell International Inc.,HON,4/19/22,192.57,193.07,3340700,197.36,197.2,197.2 +Honeywell International Inc.,HON,4/20/22,196.01,198.18,2622900,199.5,196.34,196.34 +Honeywell International Inc.,HON,4/21/22,195.46,197.96,2418200,200.59,195.94,195.94 +Honeywell International Inc.,HON,4/22/22,190.35,194.6,3040800,194.62,190.63,190.63 +Honeywell International Inc.,HON,4/25/22,187.33,190.33,2397500,191.9,191.82,191.82 +Honeywell International Inc.,HON,4/26/22,187.57,189.51,2849000,190.86,187.67,187.67 +Honeywell International Inc.,HON,4/27/22,185.76,186.44,3053500,188.78,186.35,186.35 +Honeywell International Inc.,HON,4/28/22,185.25,187.78,3424500,190.67,189.92,189.92 +Honeywell International Inc.,HON,4/29/22,192.87,200.19,7248500,201.99,193.51,193.51 +Honeywell International Inc.,HON,5/2/22,191.93,194.49,7099600,200.92,196.87,196.87 +Honeywell International Inc.,HON,5/3/22,195.25,196.32,5359800,198.35,197.04,197.04 +Honeywell International Inc.,HON,5/4/22,197.35,197.49,5483700,206.4,205.85,205.85 +Honeywell International Inc.,HON,5/5/22,196.47,203.7,5759000,204.67,197.87,197.87 +Honeywell International Inc.,HON,5/6/22,193.16,197.28,3624800,197.42,195.43,195.43 +Honeywell International Inc.,HON,5/9/22,192.36,195.11,3781400,195.8,193.96,193.96 +Honeywell International Inc.,HON,5/10/22,192.22,196.28,4767500,197.24,194.77,194.77 +Honeywell International Inc.,HON,5/11/22,191.42,194.83,3283900,196.86,192.02,192.02 +Honeywell International Inc.,HON,5/12/22,188.69,190.98,3990300,194.75,192.92,192.92 +Honeywell International Inc.,HON,5/13/22,190.93,193.41,3237400,194.95,193.53,193.53 +Honeywell International Inc.,HON,5/16/22,192.33,193.6,2624200,195.29,193.96,193.96 +Honeywell International Inc.,HON,5/17/22,195.8,195.97,2723900,200.05,199.06,199.06 +Honeywell International Inc.,HON,5/18/22,193.25,197.76,3185900,198.69,193.87,193.87 +Honeywell International Inc.,HON,5/19/22,188.12,192.03,3126200,195.21,192.65,192.65 +Honeywell International Inc.,HON,5/20/22,185.78,193.53,3884100,194.21,189.75,189.75 +Honeywell International Inc.,HON,5/23/22,188.5,191.91,3726000,192.18,189.58,189.58 +Honeywell International Inc.,HON,5/24/22,184.89,189.31,2842400,190.76,189.96,189.96 +Honeywell International Inc.,HON,5/25/22,186.7,189.12,2512000,191.17,190.44,190.44 +Honeywell International Inc.,HON,5/26/22,191.19,191.28,2238600,194.18,193.1,193.1 +Honeywell International Inc.,HON,5/27/22,194.04,194.99,2246400,196.39,196.35,196.35 +Honeywell International Inc.,HON,5/31/22,191.57,193.56,3503400,195.39,193.62,193.62 +Honeywell International Inc.,HON,6/1/22,190.39,194.5,2361300,194.72,191.91,191.91 +Honeywell International Inc.,HON,6/2/22,192.06,193.79,2510600,197.2,197.04,197.04 +Honeywell International Inc.,HON,6/3/22,193.61,195.35,2254900,196.17,194.82,194.82 +Honeywell International Inc.,HON,6/6/22,194.49,196.59,1586200,196.97,195.19,195.19 +Honeywell International Inc.,HON,6/7/22,192.15,193.63,2130100,197.99,197.62,197.62 +Honeywell International Inc.,HON,6/8/22,193.62,196.64,1688800,196.88,194.52,194.52 +Honeywell International Inc.,HON,6/9/22,191.85,193.24,1674800,195.58,192.01,192.01 +Honeywell International Inc.,HON,6/10/22,186.21,188.32,2878700,188.69,186.28,186.28 +Honeywell International Inc.,HON,6/13/22,182.33,182.36,4764300,186.12,184.42,184.42 +Honeywell International Inc.,HON,6/14/22,182.44,185.14,3452500,187.02,183.28,183.28 +Honeywell International Inc.,HON,6/15/22,182.78,184.42,2979200,187.28,184.97,184.97 +Honeywell International Inc.,HON,6/16/22,179.04,181.85,4428200,182.4,179.88,179.88 +Honeywell International Inc.,HON,6/17/22,178.19,179.4,5633600,182.37,179.7,179.7 +Honeywell International Inc.,HON,6/21/22,179.41,181.75,2935500,181.91,180.51,180.51 +Honeywell International Inc.,HON,6/22/22,176.17,178.46,2906700,179.77,177.73,177.73 +Honeywell International Inc.,HON,6/23/22,172.92,177.23,3333400,178.61,174.57,174.57 +Honeywell International Inc.,HON,6/24/22,175.7,176.49,4155300,180.14,180.02,180.02 +Honeywell International Inc.,HON,6/27/22,177.4,180.99,2600700,181.14,178.29,178.29 +Honeywell International Inc.,HON,6/28/22,175.75,179.47,3181100,181.46,175.95,175.95 +Honeywell International Inc.,HON,6/29/22,171.41,176.05,2428300,176.48,173.2,173.2 +Honeywell International Inc.,HON,6/30/22,170.18,171.26,2872200,174.42,173.81,173.81 +Honeywell International Inc.,HON,7/1/22,171.57,173.65,1973100,175.37,175.11,175.11 +Honeywell International Inc.,HON,7/5/22,168.96,173.73,3345600,173.73,172.09,172.09 +Honeywell International Inc.,HON,7/6/22,171.08,172.77,2201900,174.25,173.21,173.21 +Honeywell International Inc.,HON,7/7/22,171.26,174.21,2756700,174.21,173.79,173.79 +Honeywell International Inc.,HON,7/8/22,171.52,173.89,1614800,174.33,173.34,173.34 +Honeywell International Inc.,HON,7/11/22,172.09,175.01,3224200,175.05,172.84,172.84 +Honeywell International Inc.,HON,7/12/22,171.72,171.72,2757600,176.82,173.61,173.61 +Honeywell International Inc.,HON,7/13/22,169.87,170.78,1997100,172.33,170.87,170.87 +Honeywell International Inc.,HON,7/14/22,167.35,168.72,1824200,169.78,169.51,169.51 +Honeywell International Inc.,HON,7/15/22,170.13,171.03,2188500,172.95,172.8,172.8 +Honeywell International Inc.,HON,7/18/22,170.53,173.14,1657000,174.23,170.95,170.95 +Honeywell International Inc.,HON,7/19/22,172.79,172.92,2455400,177.69,177.23,177.23 +Honeywell International Inc.,HON,7/20/22,176.18,176.81,1648800,178.64,178.26,178.26 +Honeywell International Inc.,HON,7/21/22,177.11,178.26,1853700,180.23,180.03,180.03 +Honeywell International Inc.,HON,7/22/22,180.2,180.5,2327100,182.89,181.47,181.47 +Honeywell International Inc.,HON,7/25/22,180.36,181.77,1941200,182.44,181.26,181.26 +Honeywell International Inc.,HON,7/26/22,180.41,181.65,2324100,183.53,181.42,181.42 +Honeywell International Inc.,HON,7/27/22,179.55,180.35,3506100,185.02,183.66,183.66 +Honeywell International Inc.,HON,7/28/22,186.88,189.11,3653900,191.48,190.44,190.44 +Honeywell International Inc.,HON,7/29/22,188.86,190.48,2907400,193.13,192.46,192.46 +Honeywell International Inc.,HON,8/1/22,190.9,191.41,2333300,193.16,191.99,191.99 +Honeywell International Inc.,HON,8/2/22,188.66,191.13,3335500,191.35,189.12,189.12 +Honeywell International Inc.,HON,8/3/22,187.8,189.36,2535100,191.91,191.5,191.5 +Honeywell International Inc.,HON,8/4/22,190.44,191.13,1701200,192.82,192.44,192.44 +Honeywell International Inc.,HON,8/5/22,190.28,191.57,1848700,192.85,192.27,192.27 +Honeywell International Inc.,HON,8/8/22,193.09,194.19,2077700,195.46,193.97,193.97 +Honeywell International Inc.,HON,8/9/22,193.4,194.57,2281600,194.91,194.09,194.09 +Honeywell International Inc.,HON,8/10/22,196.37,196.94,2639600,198.32,197.23,197.23 +Honeywell International Inc.,HON,8/11/22,197,197,2392700,199.62,198.51,198.51 +Honeywell International Inc.,HON,8/12/22,198.24,199.33,2257800,200.98,200.87,200.87 +Honeywell International Inc.,HON,8/15/22,199.44,200.63,2307900,202.7,202.25,202.25 +Honeywell International Inc.,HON,8/16/22,200.06,200.42,1661200,204.26,203.67,203.67 +Honeywell International Inc.,HON,8/17/22,201.25,201.81,1661200,203.97,202.78,202.78 +Honeywell International Inc.,HON,8/18/22,202.38,202.51,1509200,204,203.72,203.72 +Honeywell International Inc.,HON,8/19/22,200.86,202.62,2040700,202.82,201.56,201.56 +Honeywell International Inc.,HON,8/22/22,197.33,199.58,2588000,199.67,197.84,197.84 +Honeywell International Inc.,HON,8/23/22,197.14,198.36,1607600,198.83,197.55,197.55 +Honeywell International Inc.,HON,8/24/22,196.32,196.74,1351800,198.53,197.79,197.79 +Honeywell International Inc.,HON,8/25/22,197.92,199.22,1631500,200.5,200.43,200.43 +Honeywell International Inc.,HON,8/26/22,192.94,199.24,2837000,200.44,193.06,193.06 +Honeywell International Inc.,HON,8/29/22,191.2,192.78,2095700,193.9,192.42,192.42 +Honeywell International Inc.,HON,8/30/22,189.29,191.96,2224000,193.04,190.7,190.7 +Honeywell International Inc.,HON,8/31/22,189.01,192.57,2629300,192.66,189.35,189.35 +Honeywell International Inc.,HON,9/1/22,188.54,189.15,2242600,191.14,190.73,190.73 +Honeywell International Inc.,HON,9/2/22,186.23,193.09,2748400,193.43,186.89,186.89 +Honeywell International Inc.,HON,9/6/22,184.36,187.11,2548900,188.43,185.6,185.6 +Honeywell International Inc.,HON,9/7/22,185.83,185.9,2344300,189.76,189.09,189.09 +Honeywell International Inc.,HON,9/8/22,184.44,188.34,3506500,188.34,187.82,187.82 +Honeywell International Inc.,HON,9/9/22,188.81,189.11,2909900,192.01,191.69,191.69 +Honeywell International Inc.,HON,9/12/22,191.38,193.2,2766700,193.67,192.03,192.03 +Honeywell International Inc.,HON,9/13/22,184.62,188.51,4858500,190.04,184.98,184.98 +Honeywell International Inc.,HON,9/14/22,178.19,185.25,4949900,185.25,179.97,179.97 +Honeywell International Inc.,HON,9/15/22,176.2,179.14,3452100,179.99,176.86,176.86 +Honeywell International Inc.,HON,9/16/22,172.52,173.56,6417900,177.64,177.35,177.35 +Honeywell International Inc.,HON,9/19/22,175.74,176,2416200,179.07,178.63,178.63 +Honeywell International Inc.,HON,9/20/22,175.07,177.04,2478800,177.55,177.01,177.01 +Honeywell International Inc.,HON,9/21/22,174.29,177.91,2505400,179.63,174.3,174.3 +Honeywell International Inc.,HON,9/22/22,172.02,173.54,2229900,174.75,173.25,173.25 +Honeywell International Inc.,HON,9/23/22,169.92,172.78,3202300,174.3,171.38,171.38 +Honeywell International Inc.,HON,9/26/22,168.86,171.53,3271600,172.33,170.07,170.07 +Honeywell International Inc.,HON,9/27/22,168.38,170.86,2692400,172.46,170.07,170.07 +Honeywell International Inc.,HON,9/28/22,170.43,171.86,3077800,174.76,173.83,173.83 +Honeywell International Inc.,HON,9/29/22,168.11,173.36,3117000,173.36,170.07,170.07 +Honeywell International Inc.,HON,9/30/22,166.63,170.1,3810300,171.2,166.97,166.97 +Honeywell International Inc.,HON,10/3/22,169.08,170.07,3379000,174.38,173.04,173.04 +Honeywell International Inc.,HON,10/4/22,174.83,174.9,3691300,178.41,178.19,178.19 +Honeywell International Inc.,HON,10/5/22,175.01,176.62,2940200,179.77,177.81,177.81 +Honeywell International Inc.,HON,10/6/22,173.86,176.29,2599200,177.69,175.04,175.04 +Honeywell International Inc.,HON,10/7/22,170.37,173.59,2961600,174.16,171.41,171.41 +Honeywell International Inc.,HON,10/10/22,170.12,172.81,1932100,173.8,171.89,171.89 +Honeywell International Inc.,HON,10/11/22,170.78,171.4,2908300,175.76,173.62,173.62 +Honeywell International Inc.,HON,10/12/22,172.2,174.06,2728000,175,172.79,172.79 +Honeywell International Inc.,HON,10/13/22,169.22,169.4,3223000,178.39,177.55,177.55 +Honeywell International Inc.,HON,10/14/22,173.83,178.15,2970300,178.52,174.16,174.16 +Honeywell International Inc.,HON,10/17/22,176.13,177.66,3437900,179,177.04,177.04 +Honeywell International Inc.,HON,10/18/22,177.64,180.18,1978600,181.16,179.88,179.88 +Honeywell International Inc.,HON,10/19/22,177.94,179.5,1688000,180.83,179.28,179.28 +Honeywell International Inc.,HON,10/20/22,177.11,179.36,2687500,180.82,177.64,177.64 +Honeywell International Inc.,HON,10/21/22,176.52,176.99,2959800,183.31,182.81,182.81 +Honeywell International Inc.,HON,10/24/22,183.84,184.51,3271000,188.08,186.9,186.9 +Honeywell International Inc.,HON,10/25/22,186.2,186.66,2907100,189.86,189.65,189.65 +Honeywell International Inc.,HON,10/26/22,189.76,191.63,4202900,192.95,190.27,190.27 +Honeywell International Inc.,HON,10/27/22,192.8,193.36,4754000,199.58,196.49,196.49 +Honeywell International Inc.,HON,10/28/22,196.69,199,4892700,205.16,204.93,204.93 +Honeywell International Inc.,HON,10/31/22,202.29,202.41,4433400,204.99,204.02,204.02 +Honeywell International Inc.,HON,11/1/22,201.52,204.45,4376600,205.08,203.1,203.1 +Honeywell International Inc.,HON,11/2/22,200.05,203.34,4692700,206.89,200.47,200.47 +Honeywell International Inc.,HON,11/3/22,199.17,200.37,4653700,206.05,204.39,204.39 +Honeywell International Inc.,HON,11/4/22,204.21,206.3,4125000,208.03,207.85,207.85 +Honeywell International Inc.,HON,11/7/22,207.14,207.7,2671700,210.24,209.77,209.77 +Honeywell International Inc.,HON,11/8/22,208.88,209.33,2631300,212.38,211.36,211.36 +Honeywell International Inc.,HON,11/9/22,208.44,210,3040400,211.54,208.63,208.63 +Honeywell International Inc.,HON,11/10/22,211.15,214.85,4354600,215.07,214.8,214.8 +Honeywell International Inc.,HON,11/11/22,211.45,214.59,4226800,214.96,212.73,212.73 +Honeywell International Inc.,HON,11/14/22,211.83,212.78,3074000,216.08,213,213 +Honeywell International Inc.,HON,11/15/22,213.09,215.36,2367400,216.19,215.43,215.43 +Honeywell International Inc.,HON,11/16/22,213.31,215.76,2446900,216.23,214,214 +Honeywell International Inc.,HON,11/17/22,212.02,212.25,2689300,215.38,214.51,214.51 +Honeywell International Inc.,HON,11/18/22,213.16,216.39,2974700,217.35,214.53,214.53 +Honeywell International Inc.,HON,11/21/22,213.85,215,2346500,217.22,216.56,216.56 +Honeywell International Inc.,HON,11/22/22,217,217.13,2516400,219.01,218.76,218.76 +Honeywell International Inc.,HON,11/23/22,218.3,218.79,2686700,220.68,218.91,218.91 +Honeywell International Inc.,HON,11/25/22,217.74,217.74,1119900,220.96,220.05,220.05 +Honeywell International Inc.,HON,11/28/22,215.47,219.7,2642600,220.21,215.77,215.77 +Honeywell International Inc.,HON,11/29/22,215.18,215.92,2101700,217.42,216.72,216.72 +Honeywell International Inc.,HON,11/30/22,213.69,216.32,4675000,220.65,219.55,219.55 +Honeywell International Inc.,HON,12/1/22,216.35,220.28,3990400,220.62,217.39,217.39 +Honeywell International Inc.,HON,12/2/22,214.72,214.83,2194300,219.86,219.08,219.08 +Honeywell International Inc.,HON,12/5/22,215.2,217.75,3077800,218.59,215.6,215.6 +Honeywell International Inc.,HON,12/6/22,211.36,216.27,2518400,216.74,213.19,213.19 +Honeywell International Inc.,HON,12/7/22,212.01,213.97,2983500,214.09,213.45,213.45 +Honeywell International Inc.,HON,12/8/22,212.21,213.85,2169500,214.59,213.35,213.35 +Honeywell International Inc.,HON,12/9/22,211.4,213.35,2260000,214.49,211.63,211.63 +Honeywell International Inc.,HON,12/12/22,211.08,212.16,794636,212.49,211.97,211.97 +International Business Machines Corporation,IBM,1/2/70,17.399618,17.423517,330536,17.48327,17.435469,3.8201735 +International Business Machines Corporation,IBM,1/5/70,17.49522,17.49522,443504,17.602772,17.602772,3.8568342 +International Business Machines Corporation,IBM,1/6/70,17.50717,17.602772,510448,17.638622,17.614723,3.85945 +International Business Machines Corporation,IBM,1/7/70,17.50717,17.614723,479068,17.626673,17.626673,3.8620667 +International Business Machines Corporation,IBM,1/8/70,17.566921,17.626673,740568,17.662523,17.662523,3.869923 +International Business Machines Corporation,IBM,1/9/70,17.614723,17.662523,612956,17.710325,17.638622,3.864687 +International Business Machines Corporation,IBM,1/12/70,17.578873,17.638622,397480,17.674475,17.578873,3.8515944 +International Business Machines Corporation,IBM,1/13/70,17.578873,17.578873,778224,17.97323,17.883604,3.918363 +International Business Machines Corporation,IBM,1/14/70,17.829828,17.883604,410032,17.949331,17.865679,3.9144347 +International Business Machines Corporation,IBM,1/15/70,17.92543,17.92543,441412,18.236137,18.236137,3.9956033 +International Business Machines Corporation,IBM,1/16/70,17.638622,18.236137,1343064,18.499044,17.674475,3.8725398 +International Business Machines Corporation,IBM,1/19/70,16.706501,16.975382,778224,16.975382,16.730402,3.665693 +International Business Machines Corporation,IBM,1/20/70,16.491396,16.730402,1759372,17.06501,17.04111,3.7337675 +International Business Machines Corporation,IBM,1/21/70,16.897705,17.04111,989516,17.04111,16.969406,3.7180588 +International Business Machines Corporation,IBM,1/22/70,16.933556,16.969406,667348,17.06501,17.017208,3.7285311 +International Business Machines Corporation,IBM,1/23/70,17.017208,17.017208,853536,17.160612,17.017208,3.7285311 +International Business Machines Corporation,IBM,1/26/70,16.6587,16.921606,728016,16.921606,16.6587,3.6499827 +International Business Machines Corporation,IBM,1/27/70,16.300192,16.527246,1138048,16.527246,16.503345,3.615942 +International Business Machines Corporation,IBM,1/28/70,16.26434,16.503345,884916,16.598948,16.300192,3.5714314 +International Business Machines Corporation,IBM,1/29/70,15.977533,16.300192,1121312,16.479446,16.180689,3.5452456 +International Business Machines Corporation,IBM,1/30/70,15.977533,16.022346,447688,16.479446,16.022346,3.5105553 +International Business Machines Corporation,IBM,2/2/70,16.108988,16.108988,826340,16.395794,16.395794,3.5923805 +International Business Machines Corporation,IBM,2/3/70,16.085087,16.395794,1188256,16.575048,16.407743,3.5949967 +International Business Machines Corporation,IBM,2/4/70,16.085087,16.407743,945584,16.575048,16.407743,3.5949967 +International Business Machines Corporation,IBM,2/5/70,16.001434,16.228489,855628,16.228489,16.192638,3.547865 +International Business Machines Corporation,IBM,2/6/70,16.168737,16.192638,736384,16.503345,16.479446,3.6107082 +International Business Machines Corporation,IBM,2/9/70,16.563099,16.563099,596220,16.802103,16.71845,3.663074 +International Business Machines Corporation,IBM,2/10/70,16.467495,16.71845,535552,16.802103,16.539198,3.6237974 +International Business Machines Corporation,IBM,2/11/70,16.67065,16.67065,610864,16.969406,16.969406,3.7180588 +International Business Machines Corporation,IBM,2/12/70,16.754301,16.969406,523000,16.969406,16.826004,3.6866386 +International Business Machines Corporation,IBM,2/13/70,16.610899,16.826004,520908,16.826004,16.6826,3.655215 +International Business Machines Corporation,IBM,2/16/70,16.622849,16.6826,433044,16.766253,16.694551,3.6578367 +International Business Machines Corporation,IBM,2/17/70,16.539198,16.694551,464424,16.71845,16.71845,3.663074 +International Business Machines Corporation,IBM,2/18/70,16.706501,16.71845,410032,16.957457,16.790154,3.6787822 +International Business Machines Corporation,IBM,2/19/70,16.826004,16.826004,679900,16.945507,16.826004,3.6866386 +International Business Machines Corporation,IBM,2/20/70,16.634798,16.826004,673624,16.849903,16.706501,3.6604548 +International Business Machines Corporation,IBM,2/24/70,16.467495,16.6587,389112,16.6587,16.467495,3.6080863 +International Business Machines Corporation,IBM,2/25/70,16.013384,16.467495,1280304,16.6826,16.491396,3.613325 +International Business Machines Corporation,IBM,2/26/70,16.228489,16.491396,594128,16.491396,16.455545,3.6054688 +International Business Machines Corporation,IBM,2/27/70,16.26434,16.455545,604588,16.491396,16.26434,3.563576 +International Business Machines Corporation,IBM,3/2/70,16.001434,16.26434,1039724,16.300192,16.037285,3.5138242 +International Business Machines Corporation,IBM,3/3/70,15.917782,16.037285,849352,16.037285,15.929732,3.4902635 +International Business Machines Corporation,IBM,3/4/70,15.702677,15.929732,1117128,16.001434,15.762428,3.4536073 +International Business Machines Corporation,IBM,3/5/70,15.726577,15.762428,673624,15.869981,15.738528,3.448369 +International Business Machines Corporation,IBM,3/6/70,15.463671,15.732553,1161060,15.732553,15.547323,3.4064755 +International Business Machines Corporation,IBM,3/9/70,15.069312,15.296367,1527160,15.296367,15.141013,3.3174484 +International Business Machines Corporation,IBM,3/10/70,15.224665,15.224665,991608,15.607075,15.607075,3.4195676 +International Business Machines Corporation,IBM,3/11/70,15.535373,15.607075,991608,15.869981,15.702677,3.4405134 +International Business Machines Corporation,IBM,3/12/70,15.541348,15.702677,673624,15.714627,15.714627,3.4431314 +International Business Machines Corporation,IBM,3/13/70,15.499522,15.714627,453964,15.726577,15.499522,3.3960016 +International Business Machines Corporation,IBM,3/16/70,15.224665,15.380019,784500,15.380019,15.296367,3.3514895 +International Business Machines Corporation,IBM,3/17/70,15.260516,15.296367,832616,15.487572,15.41587,3.3776724 +International Business Machines Corporation,IBM,3/18/70,15.40392,15.41587,629692,15.499522,15.40392,3.3750565 +International Business Machines Corporation,IBM,3/19/70,15.356119,15.40392,506264,15.475621,15.409895,3.3763616 +International Business Machines Corporation,IBM,3/20/70,15.188815,15.409895,765672,15.439771,15.284417,3.3488698 +International Business Machines Corporation,IBM,3/23/70,15.188815,15.284417,349364,15.42782,15.391969,3.3724387 +International Business Machines Corporation,IBM,3/24/70,15.391969,15.391969,451872,15.678776,15.678776,3.4352777 +International Business Machines Corporation,IBM,3/25/70,15.750478,15.750478,1303316,16.108988,15.917782,3.487643 +International Business Machines Corporation,IBM,3/26/70,15.905832,15.917782,470700,16.013384,15.929732,3.4902635 +International Business Machines Corporation,IBM,3/30/70,15.977533,15.977533,533460,16.144836,16.097036,3.526917 +International Business Machines Corporation,IBM,3/31/70,16.061186,16.097036,617140,16.180689,16.180689,3.5452456 +International Business Machines Corporation,IBM,4/1/70,16.120937,16.180689,546012,16.27629,16.144836,3.5373917 +International Business Machines Corporation,IBM,4/2/70,15.858031,16.108988,437228,16.108988,15.869981,3.4771683 +International Business Machines Corporation,IBM,4/3/70,15.571224,15.810229,485344,15.810229,15.607075,3.4195676 +International Business Machines Corporation,IBM,4/6/70,15.176864,15.463671,935124,15.463671,15.320268,3.356726 +International Business Machines Corporation,IBM,4/7/70,15.248566,15.320268,581576,15.439771,15.296367,3.3514895 +International Business Machines Corporation,IBM,4/8/70,15.272467,15.296367,447688,15.487572,15.487572,3.3933804 +International Business Machines Corporation,IBM,4/9/70,15.559273,15.559273,642244,15.798279,15.571224,3.411713 +International Business Machines Corporation,IBM,4/10/70,15.571224,15.571224,1566908,16.108988,15.84608,3.471931 +International Business Machines Corporation,IBM,4/13/70,15.601099,15.82218,443504,15.82218,15.630975,3.4248025 +International Business Machines Corporation,IBM,4/14/70,15.356119,15.607075,663164,15.607075,15.523423,3.4012387 +International Business Machines Corporation,IBM,4/15/70,15.42782,15.523423,466516,15.630975,15.451721,3.3855307 +International Business Machines Corporation,IBM,4/16/70,15.320268,15.451721,481160,15.535373,15.332218,3.3593438 +International Business Machines Corporation,IBM,4/17/70,15.272467,15.332218,571116,15.463671,15.41587,3.3776724 +International Business Machines Corporation,IBM,4/20/70,15.439771,15.439771,458148,15.571224,15.511472,3.3986192 +International Business Machines Corporation,IBM,4/21/70,15.344168,15.511472,449780,15.535373,15.344168,3.3619628 +International Business Machines Corporation,IBM,4/22/70,14.961759,15.278442,1416284,15.278442,14.961759,3.2781754 +International Business Machines Corporation,IBM,4/23/70,14.794455,14.961759,1108760,15.033461,14.80043,3.2428274 +International Business Machines Corporation,IBM,4/24/70,14.627151,14.80043,891192,14.890057,14.770554,3.2362828 +International Business Machines Corporation,IBM,4/27/70,14.322419,14.770554,1717532,14.818356,14.412046,3.1577334 +International Business Machines Corporation,IBM,4/28/70,13.862333,14.328394,2115012,14.328394,13.874283,3.0399072 +International Business Machines Corporation,IBM,4/29/70,13.683078,13.874283,2177772,14.388145,14.352294,3.1446397 +International Business Machines Corporation,IBM,4/30/70,14.077438,14.352294,966504,14.352294,14.244742,3.121076 +International Business Machines Corporation,IBM,5/1/70,13.957935,14.244742,958136,14.292543,14.18499,3.121128 +International Business Machines Corporation,IBM,5/4/70,13.479924,14.083413,1801212,14.083413,13.527725,2.9765112 +International Business Machines Corporation,IBM,5/5/70,13.33652,13.527725,1441388,13.575526,13.527725,2.9765112 +International Business Machines Corporation,IBM,5/6/70,13.408222,13.527725,1677784,13.910134,13.74283,3.0238404 +International Business Machines Corporation,IBM,5/7/70,13.74283,13.74283,571116,13.868308,13.850382,3.0475051 +International Business Machines Corporation,IBM,5/8/70,13.718929,13.850382,560656,13.886233,13.886233,3.055394 +International Business Machines Corporation,IBM,5/11/70,13.623327,13.838432,483252,13.838432,13.647228,3.0028062 +International Business Machines Corporation,IBM,5/12/70,13.288719,13.647228,1018804,13.778681,13.503824,2.9712534 +International Business Machines Corporation,IBM,5/13/70,13.109465,13.32457,1719624,13.32457,13.145315,2.8923702 +International Business Machines Corporation,IBM,5/14/70,12.523901,13.121415,1742636,13.121415,12.834608,2.824003 +International Business Machines Corporation,IBM,5/15/70,12.571702,12.834608,2192416,12.954111,12.942161,2.8476706 +International Business Machines Corporation,IBM,5/18/70,12.882409,12.942161,824248,12.978011,12.90631,2.839781 +International Business Machines Corporation,IBM,5/19/70,12.356597,12.834608,1064828,12.834608,12.356597,2.7188282 +International Business Machines Corporation,IBM,5/20/70,11.926386,12.213193,1648496,12.213193,11.974187,2.634686 +International Business Machines Corporation,IBM,5/21/70,11.328872,11.747132,2652656,11.747132,11.735182,2.5820963 +International Business Machines Corporation,IBM,5/22/70,11.615679,11.735182,1217544,11.950287,11.854685,2.6083915 +International Business Machines Corporation,IBM,5/25/70,11.520076,11.818834,1058552,11.818834,11.520076,2.5347683 +International Business Machines Corporation,IBM,5/26/70,11.376673,11.520076,2414168,11.818834,11.567878,2.5452862 +International Business Machines Corporation,IBM,5/27/70,11.711281,11.711281,1960204,12.452199,12.380497,2.7240865 +International Business Machines Corporation,IBM,5/28/70,12.380497,12.380497,2186140,12.798757,12.762906,2.8082287 +International Business Machines Corporation,IBM,5/29/70,12.595602,12.762906,1861880,13.372371,13.288719,2.9239237 +International Business Machines Corporation,IBM,6/1/70,13.193117,13.288719,1736360,13.718929,13.718929,3.0185819 +International Business Machines Corporation,IBM,6/2/70,13.34847,13.695029,1261476,13.695029,13.527725,2.9765112 +International Business Machines Corporation,IBM,6/3/70,13.288719,13.527725,1399548,13.611377,13.527725,2.9765112 +International Business Machines Corporation,IBM,6/4/70,12.91826,13.444073,1129680,13.444073,12.966061,2.8529267 +International Business Machines Corporation,IBM,6/5/70,12.631453,12.966061,1612932,13.061663,12.90631,2.839781 +International Business Machines Corporation,IBM,6/8/70,12.679254,12.90631,642244,13.073614,12.727055,2.800339 +International Business Machines Corporation,IBM,6/9/70,12.667304,12.727055,694544,12.882409,12.822658,2.821374 +International Business Machines Corporation,IBM,6/10/70,12.523901,12.822658,675716,12.846558,12.691205,2.7924502 +International Business Machines Corporation,IBM,6/11/70,12.368547,12.535851,933032,12.535851,12.392447,2.7267156 +International Business Machines Corporation,IBM,6/12/70,12.105641,12.392447,1002068,12.428298,12.380497,2.7240865 +International Business Machines Corporation,IBM,6/15/70,12.165392,12.380497,782408,12.571702,12.380497,2.7240865 +International Business Machines Corporation,IBM,6/16/70,12.386472,12.386472,696636,12.954111,12.954111,2.8502986 +International Business Machines Corporation,IBM,6/17/70,12.679254,12.954111,939308,13.037763,12.703155,2.795083 +International Business Machines Corporation,IBM,6/18/70,12.428298,12.703155,843076,13.001912,13.001912,2.8608165 +International Business Machines Corporation,IBM,6/19/70,12.91826,13.001912,755212,13.181166,12.91826,2.8424096 +International Business Machines Corporation,IBM,6/22/70,12.673279,12.91826,725924,13.061663,12.834608,2.824003 +International Business Machines Corporation,IBM,6/23/70,12.29087,12.834608,759396,12.90631,12.29087,2.7043662 +International Business Machines Corporation,IBM,6/24/70,12.189293,12.29087,1129680,12.535851,12.189293,2.6820147 +International Business Machines Corporation,IBM,6/25/70,12.272945,12.272945,1640128,12.523901,12.332696,2.71357 +International Business Machines Corporation,IBM,6/26/70,12.201243,12.332696,895376,12.476099,12.308795,2.7083082 +International Business Machines Corporation,IBM,6/29/70,12.165392,12.308795,901652,12.428298,12.308795,2.7083082 +International Business Machines Corporation,IBM,6/30/70,11.950287,12.308795,1146416,12.416348,11.950287,2.629427 +International Business Machines Corporation,IBM,7/1/70,11.944312,11.950287,813788,12.177342,12.141491,2.671499 +International Business Machines Corporation,IBM,7/2/70,11.950287,12.141491,790776,12.201243,11.986138,2.6373146 +International Business Machines Corporation,IBM,7/6/70,11.66348,11.968212,861904,11.968212,11.68738,2.5715783 +International Business Machines Corporation,IBM,7/7/70,11.567878,11.68738,1004160,11.818834,11.591778,2.550543 +International Business Machines Corporation,IBM,7/8/70,11.639579,11.639579,1257292,12.06979,12.06979,2.6557193 +International Business Machines Corporation,IBM,7/9/70,11.974187,12.06979,968596,12.237094,12.153442,2.6741276 +International Business Machines Corporation,IBM,7/10/70,11.890535,12.153442,621324,12.165392,11.962237,2.6320548 +International Business Machines Corporation,IBM,7/13/70,11.711281,11.962237,870272,12.045889,11.842734,2.6057615 +International Business Machines Corporation,IBM,7/14/70,11.842734,11.842734,761488,12.033939,12.010038,2.6425743 +International Business Machines Corporation,IBM,7/15/70,11.950287,12.010038,893284,12.09369,12.045889,2.650463 +International Business Machines Corporation,IBM,7/16/70,12.057839,12.057839,1052276,12.213193,12.141491,2.671499 +International Business Machines Corporation,IBM,7/17/70,12.225143,12.225143,1320052,12.428298,12.404398,2.7293441 +International Business Machines Corporation,IBM,7/20/70,12.320746,12.404398,1158968,12.547801,12.332696,2.71357 +International Business Machines Corporation,IBM,7/21/70,12.249044,12.332696,504172,12.344646,12.320746,2.7109382 +International Business Machines Corporation,IBM,7/22/70,12.123566,12.320746,1050184,12.380497,12.141491,2.671499 +International Business Machines Corporation,IBM,7/23/70,12.117591,12.141491,1209176,12.356597,12.284895,2.7030506 +International Business Machines Corporation,IBM,7/24/70,12.09369,12.237094,809604,12.237094,12.129541,2.6688688 +International Business Machines Corporation,IBM,7/27/70,12.010038,12.129541,441412,12.189293,12.105641,2.6636097 +International Business Machines Corporation,IBM,7/28/70,12.010038,12.105641,629692,12.129541,12.08174,2.65835 +International Business Machines Corporation,IBM,7/29/70,12.057839,12.08174,705004,12.141491,12.06979,2.6557193 +International Business Machines Corporation,IBM,7/30/70,12.06979,12.06979,658980,12.177342,12.117591,2.666238 +International Business Machines Corporation,IBM,7/31/70,12.004063,12.105641,638060,12.105641,12.057839,2.6662943 +International Business Machines Corporation,IBM,8/3/70,11.86066,12.039914,755212,12.039914,11.914436,2.6345825 +International Business Machines Corporation,IBM,8/4/70,11.806883,11.914436,843076,11.974187,11.962237,2.645152 +International Business Machines Corporation,IBM,8/5/70,11.914436,11.962237,351456,11.986138,11.938337,2.6398683 +International Business Machines Corporation,IBM,8/6/70,11.830784,11.938337,437228,11.938337,11.878585,2.6266572 +International Business Machines Corporation,IBM,8/7/70,11.711281,11.878585,755212,11.902486,11.735182,2.5949454 +International Business Machines Corporation,IBM,8/10/70,11.400574,11.735182,1198716,11.735182,11.496176,2.5420964 +International Business Machines Corporation,IBM,8/11/70,11.293021,11.460325,776132,11.460325,11.388623,2.5183115 +International Business Machines Corporation,IBM,8/12/70,11.018164,11.26912,1286580,11.26912,11.02414,2.437717 +International Business Machines Corporation,IBM,8/13/70,10.456501,10.994264,3395316,10.994264,10.659656,2.3571181 +International Business Machines Corporation,IBM,8/14/70,10.755258,10.755258,1156876,10.988289,10.988289,2.429789 +International Business Machines Corporation,IBM,8/17/70,10.874761,10.988289,805420,11.24522,11.24522,2.4866033 +International Business Machines Corporation,IBM,8/18/70,11.25717,11.25717,1228004,11.484226,11.460325,2.534167 +International Business Machines Corporation,IBM,8/19/70,11.412524,11.460325,730108,11.603728,11.460325,2.534167 +International Business Machines Corporation,IBM,8/20/70,11.281071,11.460325,914204,11.699331,11.699331,2.58702 +International Business Machines Corporation,IBM,8/21/70,11.65153,11.699331,1131772,11.950287,11.914436,2.6345825 +International Business Machines Corporation,IBM,8/24/70,12.141491,12.141491,2190324,12.559751,12.559751,2.7772787 +International Business Machines Corporation,IBM,8/25/70,12.428298,12.559751,1690336,12.810707,12.619503,2.7904918 +International Business Machines Corporation,IBM,8/26/70,12.571702,12.619503,1152692,12.90631,12.607553,2.7878482 +International Business Machines Corporation,IBM,8/27/70,12.464149,12.607553,893284,12.798757,12.679254,2.8037026 +International Business Machines Corporation,IBM,8/28/70,12.679254,12.679254,956044,12.978011,12.966061,2.8671234 +International Business Machines Corporation,IBM,8/31/70,12.727055,12.882409,589944,12.882409,12.727055,2.8142734 +International Business Machines Corporation,IBM,9/1/70,12.476099,12.679254,857720,12.679254,12.613528,2.7891693 +International Business Machines Corporation,IBM,9/2/70,12.392447,12.613528,859812,12.619503,12.619503,2.7904918 +International Business Machines Corporation,IBM,9/3/70,12.703155,12.703155,868180,12.91826,12.894359,2.8512704 +International Business Machines Corporation,IBM,9/4/70,12.870459,12.894359,817972,13.097514,13.001912,2.8750517 +International Business Machines Corporation,IBM,9/8/70,12.762906,13.001912,979056,13.145315,13.145315,2.9067628 +International Business Machines Corporation,IBM,9/9/70,12.91826,13.145315,1020896,13.228967,13.049713,2.8856223 +International Business Machines Corporation,IBM,9/10/70,12.810707,12.942161,797052,12.942161,12.822658,2.8354132 +International Business Machines Corporation,IBM,9/11/70,12.822658,12.822658,518816,12.954111,12.846558,2.8406994 +International Business Machines Corporation,IBM,9/14/70,12.643403,12.846558,834708,12.93021,12.715105,2.811632 +International Business Machines Corporation,IBM,9/15/70,12.583652,12.715105,525092,12.739006,12.733031,2.8155956 +International Business Machines Corporation,IBM,9/16/70,12.72108,12.733031,596220,12.978011,12.954111,2.864482 +International Business Machines Corporation,IBM,9/17/70,13.049713,13.049713,807512,13.240918,13.217017,2.9226182 +International Business Machines Corporation,IBM,9/18/70,13.252868,13.252868,882824,13.611377,13.396272,2.962255 +International Business Machines Corporation,IBM,9/21/70,13.085564,13.396272,935124,13.402247,13.169216,2.9120474 +International Business Machines Corporation,IBM,9/22/70,12.978011,13.157266,688268,13.157266,13.061663,2.888265 +International Business Machines Corporation,IBM,9/23/70,13.085564,13.085564,1297040,13.432122,13.432122,2.9701822 +International Business Machines Corporation,IBM,9/24/70,13.479924,13.479924,1543896,13.790631,13.790631,3.0494583 +International Business Machines Corporation,IBM,9/25/70,13.718929,13.790631,884916,13.922084,13.790631,3.0494583 +International Business Machines Corporation,IBM,9/28/70,13.718929,13.790631,516724,13.957935,13.862333,3.065313 +International Business Machines Corporation,IBM,9/29/70,13.671128,13.862333,801236,13.993786,13.945985,3.0838113 +International Business Machines Corporation,IBM,9/30/70,13.934034,13.945985,893284,14.125239,13.945985,3.0838113 +International Business Machines Corporation,IBM,10/1/70,13.945985,13.945985,518816,14.196941,14.196941,3.1393046 +International Business Machines Corporation,IBM,10/2/70,14.232792,14.232792,1018804,14.388145,14.304493,3.1630845 +International Business Machines Corporation,IBM,10/5/70,14.364245,14.364245,765672,14.722753,14.663002,3.2423613 +International Business Machines Corporation,IBM,10/6/70,14.674952,14.674952,853536,14.806405,14.680927,3.246325 +International Business Machines Corporation,IBM,10/7/70,14.412046,14.674952,728016,14.674952,14.615201,3.2317934 +International Business Machines Corporation,IBM,10/8/70,14.244742,14.57935,807512,14.57935,14.256692,3.1525161 +International Business Machines Corporation,IBM,10/9/70,14.053537,14.256692,801236,14.268642,14.155115,3.1300564 +International Business Machines Corporation,IBM,10/12/70,13.790631,14.089388,640152,14.089388,13.874283,3.0679555 +International Business Machines Corporation,IBM,10/13/70,13.671128,13.874283,579484,14.005736,13.957935,3.0864503 +International Business Machines Corporation,IBM,10/14/70,13.874283,13.957935,368192,14.089388,13.934034,3.0811658 +International Business Machines Corporation,IBM,10/15/70,13.934034,13.934034,441412,14.095363,14.005736,3.0970232 +International Business Machines Corporation,IBM,10/16/70,13.862333,14.005736,648520,14.029637,13.898184,3.0732412 +International Business Machines Corporation,IBM,10/19/70,13.527725,13.706979,801236,13.706979,13.599426,3.0071776 +International Business Machines Corporation,IBM,10/20/70,13.599426,13.599426,535552,13.957935,13.916109,3.077202 +International Business Machines Corporation,IBM,10/21/70,13.802581,13.916109,592036,14.125239,13.808556,3.0534198 +International Business Machines Corporation,IBM,10/22/70,13.683078,13.808556,399572,13.838432,13.76673,3.0441735 +International Business Machines Corporation,IBM,10/23/70,13.802581,13.802581,418400,14.113289,14.101338,3.1181629 +International Business Machines Corporation,IBM,10/26/70,13.814532,14.089388,412124,14.089388,13.850382,3.0626698 +International Business Machines Corporation,IBM,10/27/70,13.814532,13.850382,468608,13.910134,13.910134,3.0758822 +International Business Machines Corporation,IBM,10/28/70,13.838432,13.910134,571116,14.208891,14.17304,3.1340203 +International Business Machines Corporation,IBM,10/29/70,14.196941,14.196941,792868,14.340344,14.268642,3.1551585 +International Business Machines Corporation,IBM,10/30/70,14.005736,14.196941,623416,14.196941,14.053537,3.1207147 +International Business Machines Corporation,IBM,11/2/70,13.993786,14.053537,721740,14.328394,14.328394,3.1817496 +International Business Machines Corporation,IBM,11/3/70,14.155115,14.328394,566932,14.376195,14.155115,3.1432717 +International Business Machines Corporation,IBM,11/4/70,14.16109,14.16109,476976,14.364245,14.16109,3.1445992 +International Business Machines Corporation,IBM,11/5/70,13.981836,14.16109,575300,14.17304,13.987811,3.1061206 +International Business Machines Corporation,IBM,11/6/70,13.934034,13.987811,600404,14.053537,14.053537,3.1207147 +International Business Machines Corporation,IBM,11/9/70,14.113289,14.113289,953952,14.292543,14.220841,3.1578684 +International Business Machines Corporation,IBM,11/10/70,14.256692,14.256692,702912,14.340344,14.292543,3.1737885 +International Business Machines Corporation,IBM,11/11/70,14.208891,14.292543,834708,14.483748,14.208891,3.1552138 +International Business Machines Corporation,IBM,11/12/70,14.16109,14.208891,803328,14.268642,14.202916,3.1538877 +International Business Machines Corporation,IBM,11/13/70,14.005736,14.14914,707096,14.14914,14.011711,3.111428 +International Business Machines Corporation,IBM,11/16/70,13.790631,14.011711,815880,14.017686,14.017686,3.1127536 +International Business Machines Corporation,IBM,11/17/70,13.969885,14.017686,418400,14.113289,13.999761,3.1087728 +International Business Machines Corporation,IBM,11/18/70,13.862333,13.981836,638060,13.981836,13.886233,3.0835629 +International Business Machines Corporation,IBM,11/19/70,13.862333,13.886233,525092,14.005736,13.910134,3.088873 +International Business Machines Corporation,IBM,11/20/70,13.898184,13.910134,569024,14.18499,14.17304,3.1472523 +International Business Machines Corporation,IBM,11/23/70,14.196941,14.196941,937216,14.364245,14.292543,3.1737885 +International Business Machines Corporation,IBM,11/24/70,14.113289,14.292543,809604,14.340344,14.340344,3.1844046 +International Business Machines Corporation,IBM,11/25/70,14.232792,14.340344,985332,14.376195,14.292543,3.1737885 +International Business Machines Corporation,IBM,11/27/70,14.268642,14.292543,1048092,14.746654,14.746654,3.274628 +International Business Machines Corporation,IBM,11/30/70,14.5913,14.746654,951860,14.770554,14.686902,3.2613585 +International Business Machines Corporation,IBM,12/1/70,14.639101,14.686902,880732,14.770554,14.722753,3.2693233 +International Business Machines Corporation,IBM,12/2/70,14.710803,14.722753,1188256,15.021511,15.00956,3.333007 +International Business Machines Corporation,IBM,12/3/70,14.830306,15.00956,1104576,15.057361,14.890057,3.306471 +International Business Machines Corporation,IBM,12/4/70,14.770554,14.890057,847260,15.045411,14.902008,3.3091245 +International Business Machines Corporation,IBM,12/7/70,14.866157,14.902008,759396,15.105163,15.105163,3.3542373 +International Business Machines Corporation,IBM,12/8/70,15.045411,15.105163,1006252,15.260516,15.117113,3.356892 +International Business Machines Corporation,IBM,12/9/70,15.033461,15.117113,794960,15.200765,15.164914,3.3675086 +International Business Machines Corporation,IBM,12/10/70,15.152964,15.164914,730108,15.290392,15.176864,3.3701608 +International Business Machines Corporation,IBM,12/11/70,15.152964,15.176864,640152,15.248566,15.152964,3.3648522 +International Business Machines Corporation,IBM,12/14/70,14.842256,15.141013,694544,15.141013,14.854207,3.2985113 +International Business Machines Corporation,IBM,12/15/70,14.80043,14.854207,621324,14.890057,14.866157,3.3011658 +International Business Machines Corporation,IBM,12/16/70,14.854207,14.866157,514632,15.00956,14.961759,3.3223927 +International Business Machines Corporation,IBM,12/17/70,14.961759,14.961759,592036,15.093212,14.961759,3.3223927 +International Business Machines Corporation,IBM,12/18/70,14.961759,14.961759,633876,15.141013,15.081262,3.3489304 +International Business Machines Corporation,IBM,12/21/70,15.033461,15.081262,525092,15.212715,15.164914,3.3675086 +International Business Machines Corporation,IBM,12/22/70,15.075287,15.164914,717556,15.236616,15.105163,3.3542373 +International Business Machines Corporation,IBM,12/23/70,14.866157,15.105163,1525068,15.141013,14.937859,3.3170855 +International Business Machines Corporation,IBM,12/24/70,14.949809,14.949809,665256,15.093212,15.057361,3.3436234 +International Business Machines Corporation,IBM,12/28/70,15.105163,15.105163,407940,15.224665,15.224665,3.3807738 +International Business Machines Corporation,IBM,12/29/70,15.152964,15.224665,742660,15.320268,15.308317,3.3993506 +International Business Machines Corporation,IBM,12/30/70,15.248566,15.308317,447688,15.332218,15.272467,3.3913908 +International Business Machines Corporation,IBM,12/31/70,15.129063,15.272467,550196,15.284417,15.188815,3.3728137 +International Business Machines Corporation,IBM,1/4/71,14.925908,15.141013,562748,15.141013,14.961759,3.3223927 +International Business Machines Corporation,IBM,1/5/71,14.890057,14.961759,589944,15.212715,15.117113,3.356892 +International Business Machines Corporation,IBM,1/6/71,15.105163,15.117113,510448,15.320268,15.200765,3.3754663 +International Business Machines Corporation,IBM,1/7/71,15.093212,15.200765,579484,15.272467,15.117113,3.356892 +International Business Machines Corporation,IBM,1/8/71,15.00956,15.117113,598312,15.141013,15.033461,3.338316 +International Business Machines Corporation,IBM,1/11/71,14.830306,15.00956,1029264,15.00956,14.937859,3.3170855 +International Business Machines Corporation,IBM,1/12/71,14.925908,14.937859,675716,15.129063,15.093212,3.351586 +International Business Machines Corporation,IBM,1/13/71,15.081262,15.093212,941400,15.188815,15.087237,3.3502579 +International Business Machines Corporation,IBM,1/14/71,14.973709,15.087237,658980,15.105163,15.033461,3.338316 +International Business Machines Corporation,IBM,1/15/71,14.818356,15.033461,753120,15.057361,14.818356,3.2905498 +International Business Machines Corporation,IBM,1/18/71,14.866157,14.866157,560656,14.99761,14.902008,3.3091245 +International Business Machines Corporation,IBM,1/19/71,14.902008,14.902008,663164,15.00956,14.949809,3.319739 +International Business Machines Corporation,IBM,1/20/71,14.913958,14.949809,441412,15.045411,15.045411,3.340971 +International Business Machines Corporation,IBM,1/21/71,14.98566,15.045411,573208,15.105163,15.081262,3.3489304 +International Business Machines Corporation,IBM,1/22/71,15.111138,15.111138,851444,15.188815,15.129063,3.3595462 +International Business Machines Corporation,IBM,1/25/71,15.117113,15.380019,1119220,15.380019,15.380019,3.4152741 +International Business Machines Corporation,IBM,1/26/71,15.439771,15.439771,1018804,15.666826,15.583174,3.4603884 +International Business Machines Corporation,IBM,1/27/71,15.272467,15.583174,962320,15.583174,15.41587,3.4232342 +International Business Machines Corporation,IBM,1/28/71,15.152964,15.344168,744752,15.344168,15.176864,3.3701608 +International Business Machines Corporation,IBM,1/29/71,15.212715,15.212715,711280,15.559273,15.559273,3.4550776 +International Business Machines Corporation,IBM,2/1/71,15.535373,15.559273,642244,15.678776,15.642925,3.4736526 +International Business Machines Corporation,IBM,2/2/71,15.571224,15.642925,767764,15.714627,15.666826,3.478961 +International Business Machines Corporation,IBM,2/3/71,15.607075,15.666826,485344,15.738528,15.708652,3.4882467 +International Business Machines Corporation,IBM,2/4/71,15.630975,15.708652,621324,15.82218,15.798279,3.508153 +International Business Machines Corporation,IBM,2/5/71,15.690727,15.798279,820064,16.132887,16.085087,3.586596 +International Business Machines Corporation,IBM,2/8/71,15.893881,16.085087,719648,16.336042,16.28824,3.6318948 +International Business Machines Corporation,IBM,2/9/71,16.168737,16.28824,673624,16.312141,16.180689,3.607911 +International Business Machines Corporation,IBM,2/10/71,15.977533,16.156788,648520,16.156788,16.120937,3.5945892 +International Business Machines Corporation,IBM,2/11/71,16.097036,16.120937,579484,16.228489,16.192638,3.6105785 +International Business Machines Corporation,IBM,2/12/71,16.132887,16.192638,382836,16.228489,16.228489,3.6185699 +International Business Machines Corporation,IBM,2/16/71,16.192638,16.228489,684084,16.419695,16.330067,3.6412208 +International Business Machines Corporation,IBM,2/17/71,16.049234,16.270315,652704,16.270315,16.085087,3.586596 +International Business Machines Corporation,IBM,2/18/71,15.738528,16.085087,822156,16.120937,15.738528,3.50932 +International Business Machines Corporation,IBM,2/19/71,15.630975,15.738528,692452,15.858031,15.690727,3.498663 +International Business Machines Corporation,IBM,2/22/71,15.607075,15.690727,548104,15.82218,15.798279,3.522646 +International Business Machines Corporation,IBM,2/23/71,15.762428,15.798279,382836,16.037285,16.025335,3.5732749 +International Business Machines Corporation,IBM,2/24/71,16.061186,16.061186,485344,16.228489,16.168737,3.6052492 +International Business Machines Corporation,IBM,2/25/71,15.965583,16.168737,504172,16.192638,15.965583,3.5599515 +International Business Machines Corporation,IBM,2/26/71,15.869981,15.965583,564840,16.085087,16.085087,3.586596 +International Business Machines Corporation,IBM,3/1/71,16.001434,16.085087,474884,16.21654,16.20459,3.6132424 +International Business Machines Corporation,IBM,3/2/71,16.061186,16.180689,447688,16.180689,16.156788,3.602583 +International Business Machines Corporation,IBM,3/3/71,16.061186,16.156788,380744,16.168737,16.120937,3.5945892 +International Business Machines Corporation,IBM,3/4/71,16.168737,16.168737,600404,16.383842,16.28824,3.6318948 +International Business Machines Corporation,IBM,3/5/71,16.312141,16.312141,692452,16.515297,16.515297,3.682524 +International Business Machines Corporation,IBM,3/8/71,16.407743,16.515297,648520,16.6587,16.6587,3.7144983 +International Business Machines Corporation,IBM,3/9/71,16.634798,16.6587,790776,16.766253,16.6826,3.719826 +International Business Machines Corporation,IBM,3/10/71,16.67065,16.6826,399572,16.742352,16.67065,3.7171633 +International Business Machines Corporation,IBM,3/11/71,16.563099,16.67065,801236,16.706501,16.622849,3.7065063 +International Business Machines Corporation,IBM,3/12/71,16.610899,16.622849,681992,16.921606,16.921606,3.7731187 +International Business Machines Corporation,IBM,3/15/71,16.873804,16.921606,700820,17.435469,17.375717,3.8743756 +International Business Machines Corporation,IBM,3/16/71,17.220364,17.363768,910020,17.363768,17.327915,3.8637187 +International Business Machines Corporation,IBM,3/17/71,17.160612,17.327915,610864,17.399618,17.375717,3.8743756 +International Business Machines Corporation,IBM,3/18/71,17.232313,17.375717,508356,17.48327,17.256214,3.847731 +International Business Machines Corporation,IBM,3/19/71,17.11281,17.256214,744752,17.315966,17.238289,3.843733 +International Business Machines Corporation,IBM,3/22/71,17.136711,17.238289,531368,17.292065,17.136711,3.8210819 +International Business Machines Corporation,IBM,3/23/71,16.981358,17.136711,594128,17.184511,17.005259,3.7917733 +International Business Machines Corporation,IBM,3/24/71,16.921606,17.005259,483252,17.06501,16.969406,3.7837787 +International Business Machines Corporation,IBM,3/25/71,16.778202,16.969406,529276,17.02916,17.017208,3.7944365 +International Business Machines Corporation,IBM,3/26/71,17.02916,17.02916,387020,17.160612,17.11281,3.8157525 +International Business Machines Corporation,IBM,3/29/71,17.04111,17.11281,328444,17.208412,17.04111,3.7997663 +International Business Machines Corporation,IBM,3/30/71,17.02916,17.04111,286604,17.124762,17.06501,3.8050966 +International Business Machines Corporation,IBM,3/31/71,17.017208,17.06501,305432,17.196463,17.08891,3.8104224 +International Business Machines Corporation,IBM,4/1/71,16.933556,17.08891,326352,17.11281,17.017208,3.7944365 +International Business Machines Corporation,IBM,4/2/71,16.981358,17.017208,286604,17.160612,17.11281,3.8157525 +International Business Machines Corporation,IBM,4/5/71,17.04111,17.11281,441412,17.244265,17.244265,3.8450644 +International Business Machines Corporation,IBM,4/6/71,17.160612,17.244265,843076,17.339867,17.26219,3.8490632 +International Business Machines Corporation,IBM,4/7/71,17.208412,17.26219,673624,17.399618,17.256214,3.847731 +International Business Machines Corporation,IBM,4/8/71,17.017208,17.256214,813788,17.304014,17.053059,3.80243 +International Business Machines Corporation,IBM,4/12/71,17.04111,17.053059,504172,17.232313,17.06501,3.8050966 +International Business Machines Corporation,IBM,4/13/71,17.06501,17.06501,853536,17.268164,17.11281,3.8157525 +International Business Machines Corporation,IBM,4/14/71,17.04111,17.11281,525092,17.172562,17.148663,3.8237493 +International Business Machines Corporation,IBM,4/15/71,17.02916,17.148663,907928,17.148663,17.02916,3.7971044 +International Business Machines Corporation,IBM,4/16/71,16.826004,16.909657,5004064,16.909657,16.826004,3.7518044 +International Business Machines Corporation,IBM,4/19/71,16.873804,16.873804,424676,16.981358,16.921606,3.7731187 +International Business Machines Corporation,IBM,4/20/71,16.921606,16.921606,646428,17.017208,17.017208,3.7944365 +International Business Machines Corporation,IBM,4/21/71,16.837954,17.005259,581576,17.005259,16.873804,3.7624633 +International Business Machines Corporation,IBM,4/22/71,16.6826,16.849903,1163152,16.849903,16.826004,3.7518044 +International Business Machines Corporation,IBM,4/23/71,16.790154,16.826004,654796,17.053059,16.969406,3.7837787 +International Business Machines Corporation,IBM,4/26/71,16.945507,16.969406,562748,17.11281,17.017208,3.7944365 +International Business Machines Corporation,IBM,4/27/71,16.993307,17.017208,395388,17.136711,17.11281,3.8157525 +International Business Machines Corporation,IBM,4/28/71,17.148663,17.148663,552288,17.268164,17.268164,3.8503923 +International Business Machines Corporation,IBM,4/29/71,17.256214,17.268164,782408,17.304014,17.304014,3.858387 +International Business Machines Corporation,IBM,4/30/71,17.04111,17.268164,399572,17.268164,17.10086,3.8130884 +International Business Machines Corporation,IBM,5/3/71,16.742352,16.969406,658980,16.969406,16.885756,3.765128 +International Business Machines Corporation,IBM,5/4/71,16.861855,16.885756,359824,16.993307,16.897705,3.767792 +International Business Machines Corporation,IBM,5/5/71,16.6826,16.873804,767764,16.873804,16.873804,3.7624633 +International Business Machines Corporation,IBM,5/6/71,16.814054,16.873804,533460,16.957457,16.814054,3.7491407 +International Business Machines Corporation,IBM,5/7/71,16.515297,16.706501,861904,16.706501,16.586998,3.712864 +International Business Machines Corporation,IBM,5/10/71,16.455545,16.586998,740568,16.586998,16.479446,3.6887894 +International Business Machines Corporation,IBM,5/11/71,16.359943,16.479446,838892,16.503345,16.359943,3.6620407 +International Business Machines Corporation,IBM,5/12/71,16.347992,16.359943,627600,16.467495,16.371893,3.664716 +International Business Machines Corporation,IBM,5/13/71,16.192638,16.371893,648520,16.431644,16.26434,3.6406405 +International Business Machines Corporation,IBM,5/14/71,15.977533,16.20459,721740,16.20459,16.037285,3.589817 +International Business Machines Corporation,IBM,5/17/71,15.83413,16.037285,719648,16.467495,15.965583,3.5737643 +International Business Machines Corporation,IBM,5/18/71,15.941683,15.965583,483252,16.228489,16.156788,3.616563 +International Business Machines Corporation,IBM,5/19/71,16.156788,16.156788,458148,16.353968,16.347992,3.6593637 +International Business Machines Corporation,IBM,5/20/71,16.347992,16.347992,705004,16.71845,16.634798,3.7235634 +International Business Machines Corporation,IBM,5/21/71,16.419695,16.610899,422584,16.610899,16.443596,3.680764 +International Business Machines Corporation,IBM,5/24/71,16.300192,16.395794,313800,16.395794,16.300192,3.6486657 +International Business Machines Corporation,IBM,5/25/71,16.073135,16.25239,765672,16.25239,16.108988,3.605864 +International Business Machines Corporation,IBM,5/26/71,16.085087,16.108988,562748,16.24044,16.120937,3.608541 +International Business Machines Corporation,IBM,5/27/71,15.965583,16.120937,560656,16.156788,15.965583,3.5737643 +International Business Machines Corporation,IBM,5/28/71,15.535373,15.917782,1698704,15.917782,15.630975,3.4988666 +International Business Machines Corporation,IBM,6/1/71,15.654876,15.654876,761488,15.84608,15.714627,3.5175912 +International Business Machines Corporation,IBM,6/2/71,15.571224,15.714627,824248,15.726577,15.607075,3.493516 +International Business Machines Corporation,IBM,6/3/71,15.332218,15.607075,2638012,15.666826,15.356119,3.43734 +International Business Machines Corporation,IBM,6/4/71,15.40392,15.40392,933032,15.726577,15.499522,3.4694407 +International Business Machines Corporation,IBM,6/7/71,15.152964,15.475621,1052276,15.475621,15.188815,3.399891 +International Business Machines Corporation,IBM,6/8/71,14.878107,15.188815,1221728,15.272467,14.937859,3.3437166 +International Business Machines Corporation,IBM,6/9/71,14.722753,14.937859,2548056,15.224665,15.212715,3.4052427 +International Business Machines Corporation,IBM,6/10/71,15.236616,15.236616,1232188,15.391969,15.368069,3.440015 +International Business Machines Corporation,IBM,6/11/71,15.463671,15.463671,629692,15.571224,15.511472,3.4721153 +International Business Machines Corporation,IBM,6/14/71,15.200765,15.463671,953952,15.463671,15.230641,3.409257 +International Business Machines Corporation,IBM,6/15/71,15.188815,15.230641,738476,15.41587,15.368069,3.440015 +International Business Machines Corporation,IBM,6/16/71,15.344168,15.368069,560656,15.535373,15.463671,3.4614158 +International Business Machines Corporation,IBM,6/17/71,15.344168,15.463671,541828,15.475621,15.344168,3.4346666 +International Business Machines Corporation,IBM,6/18/71,15.057361,15.302342,1196624,15.302342,15.081262,3.3758147 +International Business Machines Corporation,IBM,6/21/71,14.943834,15.081262,1098300,15.141013,15.00956,3.359768 +International Business Machines Corporation,IBM,6/22/71,14.973709,15.00956,907928,15.176864,15.045411,3.3677912 +International Business Machines Corporation,IBM,6/23/71,15.021511,15.045411,719648,15.117113,15.069312,3.3731437 +International Business Machines Corporation,IBM,6/24/71,14.937859,15.069312,763580,15.093212,14.961759,3.3490667 +International Business Machines Corporation,IBM,6/25/71,14.818356,14.913958,788684,14.913958,14.878107,3.3303437 +International Business Machines Corporation,IBM,6/28/71,14.842256,14.878107,525092,14.937859,14.902008,3.335692 +International Business Machines Corporation,IBM,6/29/71,14.907983,14.907983,792868,15.021511,15.00956,3.359768 +International Business Machines Corporation,IBM,6/30/71,15.081262,15.081262,711280,15.176864,15.152964,3.3918664 +International Business Machines Corporation,IBM,7/1/71,15.141013,15.152964,495804,15.224665,15.188815,3.399891 +International Business Machines Corporation,IBM,7/2/71,15.141013,15.188815,489528,15.260516,15.248566,3.4132688 +International Business Machines Corporation,IBM,7/6/71,15.057361,15.176864,506264,15.176864,15.129063,3.3865175 +International Business Machines Corporation,IBM,7/7/71,14.818356,15.129063,612956,15.164914,14.890057,3.3330169 +International Business Machines Corporation,IBM,7/8/71,14.854207,14.890057,949768,14.98566,14.878107,3.3303437 +International Business Machines Corporation,IBM,7/9/71,14.878107,14.878107,778224,15.129063,15.105163,3.3811657 +International Business Machines Corporation,IBM,7/12/71,15.033461,15.105163,658980,15.105163,15.057361,3.3704681 +International Business Machines Corporation,IBM,7/13/71,14.400096,15.033461,2608724,15.033461,14.435946,3.2313695 +International Business Machines Corporation,IBM,7/14/71,14.101338,14.388145,4102412,14.388145,14.340344,3.2099683 +International Business Machines Corporation,IBM,7/15/71,14.220841,14.340344,1464400,14.435946,14.244742,3.1885695 +International Business Machines Corporation,IBM,7/16/71,14.029637,14.244742,1845144,14.412046,14.077438,3.1511188 +International Business Machines Corporation,IBM,7/19/71,14.005736,14.077438,1125496,14.18499,14.17304,3.1725223 +International Business Machines Corporation,IBM,7/20/71,14.268642,14.268642,1002068,14.429971,14.292543,3.1992688 +International Business Machines Corporation,IBM,7/21/71,14.316444,14.316444,696636,14.423996,14.423996,3.228695 +International Business Machines Corporation,IBM,7/22/71,14.268642,14.423996,665256,14.423996,14.316444,3.2046194 +International Business Machines Corporation,IBM,7/23/71,14.18499,14.316444,612956,14.316444,14.244742,3.1885695 +International Business Machines Corporation,IBM,7/26/71,14.14914,14.244742,684084,14.316444,14.18499,3.175193 +International Business Machines Corporation,IBM,7/27/71,13.922084,14.14914,698728,14.14914,13.993786,3.1323967 +International Business Machines Corporation,IBM,7/28/71,13.969885,13.993786,1604564,14.388145,14.316444,3.2046194 +International Business Machines Corporation,IBM,7/29/71,14.029637,14.316444,876548,14.334369,14.18499,3.175193 +International Business Machines Corporation,IBM,7/30/71,13.874283,14.18499,976964,14.232792,13.922084,3.116343 +International Business Machines Corporation,IBM,8/2/71,13.993786,13.993786,650612,14.14914,14.041587,3.1430953 +International Business Machines Corporation,IBM,8/3/71,13.814532,14.041587,1022988,14.089388,13.862333,3.1029685 +International Business Machines Corporation,IBM,8/4/71,13.647228,13.862333,1177796,13.993786,13.718929,3.0708714 +International Business Machines Corporation,IBM,8/5/71,13.647228,13.718929,851444,13.802581,13.718929,3.0708714 +International Business Machines Corporation,IBM,8/6/71,13.623327,13.718929,583668,13.75478,13.647228,3.0693634 +International Business Machines Corporation,IBM,8/9/71,13.551625,13.647228,573208,13.659178,13.575526,3.0532365 +International Business Machines Corporation,IBM,8/10/71,13.539675,13.575526,491620,13.718929,13.671128,3.0747364 +International Business Machines Corporation,IBM,8/11/71,13.695029,13.695029,794960,13.934034,13.922084,3.131179 +International Business Machines Corporation,IBM,8/12/71,14.053537,14.053537,897468,14.220841,14.18499,3.1903086 +International Business Machines Corporation,IBM,8/13/71,14.053537,14.17304,407940,14.17304,14.101338,3.171495 +International Business Machines Corporation,IBM,8/16/71,14.98566,14.98566,2152668,15.296367,15.00956,3.3757627 +International Business Machines Corporation,IBM,8/17/71,15.00956,15.00956,1759372,15.200765,15.093212,3.394577 +International Business Machines Corporation,IBM,8/18/71,14.794455,15.057361,1177796,15.057361,14.830306,3.3354442 +International Business Machines Corporation,IBM,8/19/71,14.651052,14.818356,872364,14.818356,14.674952,3.3005035 +International Business Machines Corporation,IBM,8/20/71,14.60325,14.674952,449780,14.818356,14.770554,3.3220081 +International Business Machines Corporation,IBM,8/23/71,14.878107,14.878107,606680,15.045411,15.045411,3.3838234 +International Business Machines Corporation,IBM,8/24/71,15.057361,15.057361,709188,15.242591,15.212715,3.421452 +International Business Machines Corporation,IBM,8/25/71,14.973709,15.212715,527184,15.21869,15.045411,3.3838234 +International Business Machines Corporation,IBM,8/26/71,14.830306,15.045411,435136,15.057361,15.00956,3.3757627 +International Business Machines Corporation,IBM,8/27/71,14.98566,15.00956,470700,15.176864,15.081262,3.3918846 +International Business Machines Corporation,IBM,8/30/71,14.818356,15.081262,479068,15.141013,14.824331,3.3341038 +International Business Machines Corporation,IBM,8/31/71,14.412046,14.698853,725924,14.698853,14.531549,3.2682528 +International Business Machines Corporation,IBM,9/1/71,14.388145,14.531549,681992,14.615201,14.412046,3.2413774 +International Business Machines Corporation,IBM,9/2/71,14.292543,14.412046,606680,14.423996,14.316444,3.219875 +International Business Machines Corporation,IBM,9/3/71,14.328394,14.328394,702912,14.722753,14.710803,3.3085697 +International Business Machines Corporation,IBM,9/7/71,14.818356,14.818356,788684,14.961759,14.818356,3.332759 +International Business Machines Corporation,IBM,9/8/71,14.782505,14.818356,439320,14.902008,14.842256,3.3381317 +International Business Machines Corporation,IBM,9/9/71,14.639101,14.842256,520908,14.854207,14.645076,3.2937856 +International Business Machines Corporation,IBM,9/10/71,14.459847,14.615201,393296,14.615201,14.5913,3.2816901 +International Business Machines Corporation,IBM,9/13/71,14.340344,14.531549,604588,14.531549,14.340344,3.2252505 +International Business Machines Corporation,IBM,9/14/71,14.292543,14.340344,531368,14.352294,14.328394,3.2225618 +International Business Machines Corporation,IBM,9/15/71,14.328394,14.328394,437228,14.519598,14.483748,3.2575023 +International Business Machines Corporation,IBM,9/16/71,14.328394,14.459847,970688,14.459847,14.388145,3.2360013 +International Business Machines Corporation,IBM,9/17/71,14.340344,14.388145,744752,14.471797,14.376195,3.233313 +International Business Machines Corporation,IBM,9/20/71,14.447897,14.447897,663164,14.555449,14.531549,3.2682528 +International Business Machines Corporation,IBM,9/21/71,14.495698,14.531549,535552,14.651052,14.60325,3.2843792 +International Business Machines Corporation,IBM,9/22/71,14.627151,14.627151,893284,14.758604,14.710803,3.3085697 +International Business Machines Corporation,IBM,9/23/71,14.57935,14.710803,742660,14.758604,14.57935,3.2790031 +International Business Machines Corporation,IBM,9/24/71,14.555449,14.57935,799144,14.794455,14.5674,3.2763162 +International Business Machines Corporation,IBM,9/27/71,14.388145,14.555449,721740,14.555449,14.525574,3.26691 +International Business Machines Corporation,IBM,9/28/71,14.507648,14.525574,587852,14.651052,14.543499,3.2709408 +International Business Machines Corporation,IBM,9/29/71,14.447897,14.543499,466516,14.543499,14.471797,3.254818 +International Business Machines Corporation,IBM,9/30/71,14.459847,14.471797,581576,14.636114,14.519598,3.2655654 +International Business Machines Corporation,IBM,10/1/71,14.543499,14.543499,705004,14.627151,14.627151,3.289755 +International Business Machines Corporation,IBM,10/4/71,14.627151,14.627151,661072,14.722753,14.651052,3.295132 +International Business Machines Corporation,IBM,10/5/71,14.5913,14.651052,903744,14.710803,14.710803,3.3085697 +International Business Machines Corporation,IBM,10/6/71,14.615201,14.710803,1037632,14.770554,14.770554,3.3220081 +International Business Machines Corporation,IBM,10/7/71,14.722753,14.770554,1173612,14.937859,14.746654,3.3166316 +International Business Machines Corporation,IBM,10/8/71,14.531549,14.746654,840984,14.782505,14.5674,3.2763162 +International Business Machines Corporation,IBM,10/11/71,14.507648,14.5674,299156,14.627151,14.615201,3.287068 +International Business Machines Corporation,IBM,10/12/71,14.57935,14.615201,1525068,15.069312,15.063337,3.3878548 +International Business Machines Corporation,IBM,10/13/71,14.746654,14.991635,843076,14.991635,14.782505,3.3246956 +International Business Machines Corporation,IBM,10/14/71,14.674952,14.782505,525092,14.794455,14.710803,3.3085697 +International Business Machines Corporation,IBM,10/15/71,14.663002,14.710803,481160,14.782505,14.758604,3.319318 +International Business Machines Corporation,IBM,10/18/71,14.5913,14.758604,608772,14.782505,14.770554,3.3220081 +International Business Machines Corporation,IBM,10/19/71,14.5913,14.639101,608772,14.782505,14.770554,3.3220081 +International Business Machines Corporation,IBM,10/20/71,14.57935,14.746654,748936,14.746654,14.57935,3.2790031 +International Business Machines Corporation,IBM,10/21/71,14.388145,14.57935,669440,14.615201,14.531549,3.2682528 +International Business Machines Corporation,IBM,10/22/71,14.388145,14.531549,571116,14.722753,14.418021,3.2427206 +International Business Machines Corporation,IBM,10/25/71,14.412046,14.418021,336812,14.495698,14.435946,3.2467515 +International Business Machines Corporation,IBM,10/26/71,14.292543,14.435946,696636,14.5674,14.292543,3.2144992 +International Business Machines Corporation,IBM,10/27/71,14.16109,14.292543,679900,14.364245,14.196941,3.192999 +International Business Machines Corporation,IBM,10/28/71,14.137189,14.196941,690360,14.388145,14.256692,3.2064366 +International Business Machines Corporation,IBM,10/29/71,14.125239,14.256692,847260,14.388145,14.364245,3.2306254 +International Business Machines Corporation,IBM,11/1/71,13.898184,14.340344,504172,14.340344,13.97586,3.1432743 +International Business Machines Corporation,IBM,11/2/71,13.862333,13.97586,828432,14.137189,14.125239,3.1768715 +International Business Machines Corporation,IBM,11/3/71,14.220841,14.220841,916296,14.507648,14.483748,3.2575023 +International Business Machines Corporation,IBM,11/4/71,14.352294,14.483748,1022988,14.651052,14.352294,3.227938 +International Business Machines Corporation,IBM,11/5/71,14.17304,14.340344,604588,14.340344,14.340344,3.2399235 +International Business Machines Corporation,IBM,11/8/71,14.220841,14.340344,343088,14.340344,14.304493,3.2318246 +International Business Machines Corporation,IBM,11/9/71,14.292543,14.304493,468608,14.435946,14.292543,3.2291253 +International Business Machines Corporation,IBM,11/10/71,14.18499,14.292543,435136,14.328394,14.208891,3.210225 +International Business Machines Corporation,IBM,11/11/71,13.778681,14.14914,1188256,14.14914,13.969885,3.156224 +International Business Machines Corporation,IBM,11/12/71,13.790631,13.969885,728016,14.17304,14.065488,3.1778235 +International Business Machines Corporation,IBM,11/15/71,14.035612,14.065488,433044,14.101338,14.065488,3.1778235 +International Business Machines Corporation,IBM,11/16/71,14.041587,14.065488,933032,14.435946,14.435946,3.2615223 +International Business Machines Corporation,IBM,11/17/71,14.256692,14.423996,941400,14.423996,14.388145,3.2507222 +International Business Machines Corporation,IBM,11/18/71,14.053537,14.388145,583668,14.388145,14.089388,3.1832225 +International Business Machines Corporation,IBM,11/19/71,14.029637,14.089388,368192,14.137189,14.029637,3.169726 +International Business Machines Corporation,IBM,11/22/71,13.945985,14.029637,451872,14.113289,13.945985,3.1508262 +International Business Machines Corporation,IBM,11/23/71,13.862333,13.945985,633876,14.017686,13.886233,3.1373239 +International Business Machines Corporation,IBM,11/24/71,13.874283,13.886233,474884,14.053537,13.945985,3.1508262 +International Business Machines Corporation,IBM,11/26/71,13.934034,13.945985,338904,14.280593,14.280593,3.2264225 +International Business Machines Corporation,IBM,11/29/71,14.304493,14.304493,1027172,14.459847,14.447897,3.2642224 +International Business Machines Corporation,IBM,11/30/71,14.352294,14.447897,742660,14.60325,14.60325,3.2993202 +International Business Machines Corporation,IBM,12/1/71,14.651052,14.651052,1322144,14.818356,14.806405,3.3452203 +International Business Machines Corporation,IBM,12/2/71,14.734704,14.806405,903744,14.913958,14.794455,3.3425212 +International Business Machines Corporation,IBM,12/3/71,14.794455,14.794455,1426744,15.368069,15.344168,3.4667156 +International Business Machines Corporation,IBM,12/6/71,14.973709,15.332218,1020896,15.332218,14.973709,3.3830204 +International Business Machines Corporation,IBM,12/7/71,14.866157,14.973709,751028,15.164914,15.152964,3.423519 +International Business Machines Corporation,IBM,12/8/71,14.98566,15.152964,696636,15.164914,14.98566,3.3857193 +International Business Machines Corporation,IBM,12/9/71,14.913958,14.98566,529276,15.224665,15.176864,3.4289198 +International Business Machines Corporation,IBM,12/10/71,15.188815,15.188815,1198716,15.523423,15.511472,3.504517 +International Business Machines Corporation,IBM,12/13/71,15.499522,15.511472,851444,15.678776,15.499522,3.501818 +International Business Machines Corporation,IBM,12/14/71,15.296367,15.499522,633876,15.547323,15.296367,3.4559195 +International Business Machines Corporation,IBM,12/15/71,15.224665,15.296367,721740,15.678776,15.63695,3.5328677 +International Business Machines Corporation,IBM,12/16/71,15.977533,15.977533,1481136,16.24044,16.20459,3.6611142 +International Business Machines Corporation,IBM,12/17/71,15.977533,16.20459,924664,16.24044,16.20459,3.6611142 +International Business Machines Corporation,IBM,12/20/71,16.300192,16.300192,1502056,16.6587,16.324093,3.6881113 +International Business Machines Corporation,IBM,12/21/71,16.156788,16.324093,855628,16.586998,16.539198,3.7367115 +International Business Machines Corporation,IBM,12/22/71,16.312141,16.491396,556472,16.491396,16.312141,3.6854112 +International Business Machines Corporation,IBM,12/23/71,16.013384,16.24044,755212,16.24044,16.061186,3.628714 +International Business Machines Corporation,IBM,12/27/71,15.941683,16.061186,458148,16.085087,15.941683,3.6017125 +International Business Machines Corporation,IBM,12/28/71,15.798279,15.941683,602496,16.24044,16.21654,3.6638117 +International Business Machines Corporation,IBM,12/29/71,16.097036,16.21654,372376,16.25239,16.108988,3.6395128 +International Business Machines Corporation,IBM,12/30/71,16.013384,16.108988,271960,16.120937,16.013384,3.617912 +International Business Machines Corporation,IBM,12/31/71,15.965583,16.013384,401664,16.156788,16.085087,3.6341126 +International Business Machines Corporation,IBM,1/3/72,15.917782,16.085087,569024,16.180689,15.917782,3.5963154 +International Business Machines Corporation,IBM,1/4/72,15.858031,15.917782,579484,16.25239,16.25239,3.6719139 +International Business Machines Corporation,IBM,1/5/72,16.21654,16.25239,514632,16.419695,16.300192,3.6827152 +International Business Machines Corporation,IBM,1/6/72,16.192638,16.300192,604588,16.324093,16.300192,3.6827152 +International Business Machines Corporation,IBM,1/7/72,16.085087,16.300192,566932,16.383842,16.192638,3.6584163 +International Business Machines Corporation,IBM,1/10/72,16.097036,16.192638,483252,16.24044,16.156788,3.650313 +International Business Machines Corporation,IBM,1/11/72,16.168737,16.168737,569024,16.312141,16.300192,3.6827152 +International Business Machines Corporation,IBM,1/12/72,16.347992,16.347992,991608,16.610899,16.359943,3.6962137 +International Business Machines Corporation,IBM,1/13/72,16.20459,16.312141,939308,16.312141,16.300192,3.6827152 +International Business Machines Corporation,IBM,1/14/72,16.371893,16.371893,1474860,16.730402,16.730402,3.77991 +International Business Machines Corporation,IBM,1/17/72,16.586998,16.730402,972780,16.766253,16.706501,3.7745106 +International Business Machines Corporation,IBM,1/18/72,16.706501,16.706501,709188,16.897705,16.706501,3.7745106 +International Business Machines Corporation,IBM,1/19/72,16.694551,16.706501,640152,16.981358,16.885756,3.8150089 +International Business Machines Corporation,IBM,1/20/72,17.208412,17.208412,2340948,17.447418,17.375717,3.9257085 +International Business Machines Corporation,IBM,1/21/72,17.363768,17.375717,2468560,17.686424,17.602772,3.9770072 +International Business Machines Corporation,IBM,1/24/72,17.232313,17.49522,786592,17.49522,17.232313,3.893308 +International Business Machines Corporation,IBM,1/25/72,17.06501,17.232313,1426744,17.686424,17.49522,3.9527056 +International Business Machines Corporation,IBM,1/26/72,17.411568,17.49522,889100,17.686424,17.626673,3.9824054 +International Business Machines Corporation,IBM,1/27/72,17.54302,17.626673,499988,17.650574,17.602772,3.9770072 +International Business Machines Corporation,IBM,1/28/72,17.566921,17.602772,1269844,17.782026,17.602772,3.9770072 +International Business Machines Corporation,IBM,1/31/72,17.53107,17.602772,577392,17.680449,17.590822,3.9743042 +International Business Machines Corporation,IBM,2/1/72,17.447418,17.590822,424676,17.638622,17.638622,3.985104 +International Business Machines Corporation,IBM,2/2/72,17.614723,17.638622,801236,17.919455,17.853727,4.0337057 +International Business Machines Corporation,IBM,2/3/72,17.698376,17.853727,989516,17.92543,17.841778,4.0463014 +International Business Machines Corporation,IBM,2/4/72,17.650574,17.793978,460240,17.793978,17.674475,4.0083613 +International Business Machines Corporation,IBM,2/7/72,17.566921,17.674475,493712,17.734226,17.614723,3.99481 +International Business Machines Corporation,IBM,2/8/72,17.638622,17.638622,384928,17.793978,17.793978,4.0354643 +International Business Machines Corporation,IBM,2/9/72,17.782026,17.793978,725924,17.92543,17.865679,4.051722 +International Business Machines Corporation,IBM,2/10/72,17.710325,17.865679,460240,17.91348,17.782026,4.0327535 +International Business Machines Corporation,IBM,2/11/72,17.710325,17.782026,424676,17.91348,17.865679,4.051722 +International Business Machines Corporation,IBM,2/14/72,17.602772,17.817879,610864,17.817879,17.638622,4.0002313 +International Business Machines Corporation,IBM,2/15/72,17.578873,17.638622,338904,17.698376,17.674475,4.0083613 +International Business Machines Corporation,IBM,2/16/72,17.638622,17.674475,418400,17.686424,17.65655,4.004292 +International Business Machines Corporation,IBM,2/17/72,17.51912,17.65655,562748,17.782026,17.578873,3.98668 +International Business Machines Corporation,IBM,2/18/72,17.423517,17.578873,401664,17.626673,17.626673,3.9975178 +International Business Machines Corporation,IBM,2/22/72,17.614723,17.626673,527184,17.853727,17.614723,3.99481 +International Business Machines Corporation,IBM,2/23/72,17.590822,17.614723,376560,17.770077,17.638622,4.0002313 +International Business Machines Corporation,IBM,2/24/72,17.435469,17.638622,520908,17.734226,17.435469,3.9541566 +International Business Machines Corporation,IBM,2/25/72,17.47132,17.47132,539736,17.829828,17.805927,4.0381713 +International Business Machines Corporation,IBM,2/28/72,17.447418,17.770077,389112,17.770077,17.54302,3.9785485 +International Business Machines Corporation,IBM,2/29/72,17.49522,17.54302,610864,17.722275,17.614723,3.99481 +International Business Machines Corporation,IBM,3/1/72,17.662523,17.662523,512540,17.865679,17.805927,4.0381713 +International Business Machines Corporation,IBM,3/2/72,17.88958,17.88958,1564816,18.188337,17.985182,4.0788236 +International Business Machines Corporation,IBM,3/3/72,17.90153,17.985182,468608,18.104685,18.044933,4.092374 +International Business Machines Corporation,IBM,3/6/72,17.997131,18.044933,711280,18.248089,18.164436,4.119475 +International Business Machines Corporation,IBM,3/7/72,18.140535,18.164436,698728,18.34369,18.34369,4.1601286 +International Business Machines Corporation,IBM,3/8/72,18.260038,18.34369,554380,18.379541,18.260038,4.141159 +International Business Machines Corporation,IBM,3/9/72,18.176386,18.260038,602496,18.403442,18.307838,4.1519985 +International Business Machines Corporation,IBM,3/10/72,18.044933,18.260038,435136,18.260038,18.080784,4.1005054 +International Business Machines Corporation,IBM,3/13/72,17.782026,18.056883,493712,18.056883,17.841778,4.0463014 +International Business Machines Corporation,IBM,3/14/72,17.758125,17.841778,548104,17.877628,17.758125,4.027332 +International Business Machines Corporation,IBM,3/15/72,17.782026,17.782026,466516,17.90153,17.829828,4.043593 +International Business Machines Corporation,IBM,3/16/72,17.49522,17.829828,780316,17.877628,17.829828,4.043593 +International Business Machines Corporation,IBM,3/17/72,17.746176,17.829828,604588,18.021032,18.021032,4.0869546 +International Business Machines Corporation,IBM,3/20/72,18.009083,18.021032,621324,18.212236,18.015057,4.0855994 +International Business Machines Corporation,IBM,3/21/72,17.829828,18.015057,763580,18.116634,17.997131,4.081535 +International Business Machines Corporation,IBM,3/22/72,18.021032,18.021032,765672,18.200287,18.056883,4.095085 +International Business Machines Corporation,IBM,3/23/72,18.116634,18.116634,604588,18.28394,18.27199,4.143871 +International Business Machines Corporation,IBM,3/24/72,18.224188,18.27199,612956,18.35564,18.295889,4.14929 +International Business Machines Corporation,IBM,3/27/72,18.212236,18.295889,828432,18.403442,18.403442,4.173682 +International Business Machines Corporation,IBM,3/28/72,18.34369,18.403442,702912,18.451242,18.397467,4.172327 +International Business Machines Corporation,IBM,3/29/72,18.164436,18.337715,483252,18.337715,18.164436,4.119475 +International Business Machines Corporation,IBM,3/30/72,18.104685,18.164436,364008,18.33174,18.27199,4.143871 +International Business Machines Corporation,IBM,4/3/72,18.260038,18.27199,679900,18.534895,18.427341,4.179103 +International Business Machines Corporation,IBM,4/4/72,18.33174,18.427341,692452,18.618547,18.594646,4.217045 +International Business Machines Corporation,IBM,4/5/72,18.594646,18.594646,887008,18.821701,18.73805,4.2495675 +International Business Machines Corporation,IBM,4/6/72,18.690248,18.73805,552288,18.809752,18.690248,4.2387266 +International Business Machines Corporation,IBM,4/7/72,18.570745,18.690248,382836,18.690248,18.606598,4.219754 +International Business Machines Corporation,IBM,4/10/72,18.642447,18.642447,569024,18.821701,18.666348,4.2333074 +International Business Machines Corporation,IBM,4/11/72,18.618547,18.666348,387020,18.809752,18.666348,4.2333074 +International Business Machines Corporation,IBM,4/12/72,18.726099,18.726099,1504148,19.10851,19.000956,4.3091884 +International Business Machines Corporation,IBM,4/13/72,18.833652,19.000956,445596,19.024857,18.845602,4.2739573 +International Business Machines Corporation,IBM,4/14/72,18.821701,18.845602,338904,19.024857,18.881453,4.2820864 +International Business Machines Corporation,IBM,4/17/72,18.78585,18.881453,577392,18.881453,18.881453,4.2820864 +International Business Machines Corporation,IBM,4/18/72,18.893402,18.893402,661072,19.096558,18.917303,4.2902203 +International Business Machines Corporation,IBM,4/19/72,18.666348,18.917303,537644,18.965105,18.690248,4.2387266 +International Business Machines Corporation,IBM,4/20/72,18.522945,18.678299,604588,18.678299,18.534895,4.203493 +International Business Machines Corporation,IBM,4/21/72,18.33174,18.534895,824248,18.606598,18.403442,4.173682 +International Business Machines Corporation,IBM,4/24/72,18.31979,18.403442,368192,18.427341,18.403442,4.173682 +International Business Machines Corporation,IBM,4/25/72,18.212236,18.33174,414216,18.33174,18.236137,4.1357374 +International Business Machines Corporation,IBM,4/26/72,18.128586,18.236137,681992,18.403442,18.164436,4.119475 +International Business Machines Corporation,IBM,4/27/72,18.212236,18.212236,351456,18.379541,18.212236,4.13032 +International Business Machines Corporation,IBM,4/28/72,18.224188,18.224188,364008,18.499044,18.451242,4.1845236 +International Business Machines Corporation,IBM,5/1/72,18.260038,18.451242,332628,18.463194,18.28394,4.1465807 +International Business Machines Corporation,IBM,5/2/72,18.164436,18.28394,514632,18.451242,18.164436,4.119475 +International Business Machines Corporation,IBM,5/3/72,18.104685,18.164436,518816,18.34369,18.116634,4.1086354 +International Business Machines Corporation,IBM,5/4/72,18.009083,18.116634,533460,18.403442,18.379541,4.183848 +International Business Machines Corporation,IBM,5/5/72,18.295889,18.379541,569024,18.630497,18.582697,4.2300954 +International Business Machines Corporation,IBM,5/8/72,18.33174,18.499044,497896,18.499044,18.463194,4.202891 +International Business Machines Corporation,IBM,5/9/72,18.128586,18.439293,1043908,18.439293,18.128586,4.1267204 +International Business Machines Corporation,IBM,5/10/72,18.116634,18.128586,420492,18.451242,18.34369,4.175686 +International Business Machines Corporation,IBM,5/11/72,18.307838,18.34369,615048,18.475143,18.33174,4.1729674 +International Business Machines Corporation,IBM,5/12/72,18.194311,18.33174,543920,18.475143,18.260038,4.156646 +International Business Machines Corporation,IBM,5/15/72,18.379541,18.379541,485344,18.487095,18.475143,4.2056117 +International Business Machines Corporation,IBM,5/16/72,18.33174,18.475143,403756,18.499044,18.34369,4.175686 +International Business Machines Corporation,IBM,5/17/72,18.33174,18.34369,604588,18.618547,18.618547,4.238255 +International Business Machines Corporation,IBM,5/18/72,18.642447,18.642447,872364,18.881453,18.857553,4.2926617 +International Business Machines Corporation,IBM,5/19/72,18.857553,18.857553,589944,19.024857,18.941204,4.3117056 +International Business Machines Corporation,IBM,5/22/72,19.048758,19.048758,1150600,19.192162,19.16826,4.36339 +International Business Machines Corporation,IBM,5/23/72,19.012905,19.16826,859812,19.239962,19.21606,4.37427 +International Business Machines Corporation,IBM,5/24/72,19.14436,19.21606,805420,19.347513,19.263863,4.3851514 +International Business Machines Corporation,IBM,5/25/72,19.18021,19.263863,692452,19.311663,19.311663,4.3960357 +International Business Machines Corporation,IBM,5/26/72,19.22801,19.311663,707096,19.407267,19.311663,4.3960357 +International Business Machines Corporation,IBM,5/30/72,18.857553,19.275812,529276,19.275812,18.905354,4.3035436 +International Business Machines Corporation,IBM,5/31/72,18.929255,18.929255,631784,19.072659,19.012905,4.328027 +International Business Machines Corporation,IBM,6/1/72,19.072659,19.072659,499988,19.16826,19.072659,4.341626 +International Business Machines Corporation,IBM,6/2/72,19.006931,19.072659,537644,19.16826,19.048758,4.336188 +International Business Machines Corporation,IBM,6/5/72,18.845602,19.000956,374468,19.000956,18.857553,4.2926617 +International Business Machines Corporation,IBM,6/6/72,18.71415,18.857553,518816,18.953156,18.78585,4.2763367 +International Business Machines Corporation,IBM,6/7/72,18.7022,18.78585,453964,18.905354,18.893402,4.30082 +International Business Machines Corporation,IBM,6/8/72,18.773901,18.893402,483252,18.977055,18.773901,4.273621 +International Business Machines Corporation,IBM,6/9/72,18.690248,18.773901,389112,18.863527,18.690248,4.254576 +International Business Machines Corporation,IBM,6/12/72,18.522945,18.690248,470700,18.7978,18.534895,4.2192125 +International Business Machines Corporation,IBM,6/13/72,18.499044,18.534895,508356,18.78585,18.773901,4.273621 +International Business Machines Corporation,IBM,6/14/72,18.881453,18.881453,738476,19.10851,19.10851,4.349792 +International Business Machines Corporation,IBM,6/15/72,18.941204,19.10851,554380,19.15631,19.000956,4.325303 +International Business Machines Corporation,IBM,6/16/72,18.929255,19.000956,315892,19.096558,19.060707,4.3389072 +International Business Machines Corporation,IBM,6/19/72,18.905354,19.060707,207108,19.060707,18.953156,4.3144255 +International Business Machines Corporation,IBM,6/20/72,18.893402,18.953156,324260,19.024857,18.977055,4.319864 +International Business Machines Corporation,IBM,6/21/72,18.953156,18.977055,506264,19.15631,19.000956,4.325303 +International Business Machines Corporation,IBM,6/22/72,18.73805,18.929255,476976,18.929255,18.917303,4.3062644 +International Business Machines Corporation,IBM,6/23/72,18.869503,18.917303,458148,18.989006,18.881453,4.2981024 +International Business Machines Corporation,IBM,6/26/72,18.690248,18.809752,451872,18.809752,18.75,4.268178 +International Business Machines Corporation,IBM,6/27/72,18.666348,18.75,349364,18.881453,18.75,4.268178 +International Business Machines Corporation,IBM,6/28/72,18.672323,18.75,399572,18.845602,18.672323,4.2504992 +International Business Machines Corporation,IBM,6/29/72,18.558796,18.672323,470700,18.73805,18.71415,4.2600193 +International Business Machines Corporation,IBM,6/30/72,18.73805,18.73805,271960,18.845602,18.73805,4.26546 +International Business Machines Corporation,IBM,7/3/72,18.78585,18.78585,217568,18.893402,18.887428,4.2994647 +International Business Machines Corporation,IBM,7/5/72,18.953156,18.953156,583668,19.204111,19.120459,4.3525095 +International Business Machines Corporation,IBM,7/6/72,19.263863,19.263863,782408,19.36544,19.299713,4.3933125 +International Business Machines Corporation,IBM,7/7/72,19.287764,19.299713,512540,19.383366,19.311663,4.3960357 +International Business Machines Corporation,IBM,7/10/72,19.072659,19.311663,464424,19.311663,19.072659,4.341626 +International Business Machines Corporation,IBM,7/11/72,18.953156,19.072659,320076,19.096558,18.977055,4.319864 +International Business Machines Corporation,IBM,7/12/72,18.893402,18.977055,451872,19.060707,18.917303,4.3062644 +International Business Machines Corporation,IBM,7/13/72,18.726099,18.917303,598312,18.977055,18.726099,4.2627387 +International Business Machines Corporation,IBM,7/14/72,18.71415,18.726099,774040,19.16826,18.7978,4.27906 +International Business Machines Corporation,IBM,7/17/72,18.522945,18.7978,539736,18.917303,18.546844,4.2219353 +International Business Machines Corporation,IBM,7/18/72,18.33174,18.546844,939308,18.582697,18.570745,4.227376 +International Business Machines Corporation,IBM,7/19/72,18.642447,18.642447,803328,18.833652,18.642447,4.2436953 +International Business Machines Corporation,IBM,7/20/72,18.618547,18.642447,485344,18.71415,18.678299,4.2518573 +International Business Machines Corporation,IBM,7/21/72,18.606598,18.678299,525092,18.953156,18.953156,4.3144255 +International Business Machines Corporation,IBM,7/24/72,19.024857,19.024857,794960,19.16826,19.060707,4.3389072 +International Business Machines Corporation,IBM,7/25/72,19.024857,19.060707,702912,19.14436,19.024857,4.330747 +International Business Machines Corporation,IBM,7/26/72,18.78585,19.024857,1129680,19.030832,18.857553,4.2926617 +International Business Machines Corporation,IBM,7/27/72,18.857553,18.857553,437228,19.024857,18.977055,4.319864 +International Business Machines Corporation,IBM,7/28/72,18.941204,18.977055,407940,19.10851,19.024857,4.330747 +International Business Machines Corporation,IBM,7/31/72,19.036806,19.036806,449780,19.15631,19.15631,4.36067 +International Business Machines Corporation,IBM,8/1/72,19.21606,19.21606,1282396,19.59847,19.59847,4.461321 +International Business Machines Corporation,IBM,8/2/72,19.52677,19.59847,882824,19.670172,19.550669,4.45044 +International Business Machines Corporation,IBM,8/3/72,19.502869,19.550669,1529252,19.909178,19.849426,4.5341024 +International Business Machines Corporation,IBM,8/4/72,19.717974,19.849426,677808,19.933079,19.885277,4.542287 +International Business Machines Corporation,IBM,8/7/72,19.849426,19.885277,1046000,20.088432,19.96893,4.561398 +International Business Machines Corporation,IBM,8/8/72,19.861378,19.96893,629692,20.02868,19.99283,4.566857 +International Business Machines Corporation,IBM,8/9/72,19.98088,19.99283,713372,20.243786,20.243786,4.6241846 +International Business Machines Corporation,IBM,8/10/72,20.136232,20.243786,951860,20.315489,20.243786,4.6241846 +International Business Machines Corporation,IBM,8/11/72,20.184034,20.243786,778224,20.339388,20.339388,4.646023 +International Business Machines Corporation,IBM,8/14/72,20.303537,20.339388,688268,20.39914,20.303537,4.637834 +International Business Machines Corporation,IBM,8/15/72,20.02868,20.207935,711280,20.207935,20.088432,4.588696 +International Business Machines Corporation,IBM,8/16/72,19.885277,20.088432,372376,20.148184,19.885277,4.542287 +International Business Machines Corporation,IBM,8/17/72,19.753824,19.885277,546012,19.945028,19.753824,4.5122643 +International Business Machines Corporation,IBM,8/18/72,19.670172,19.753824,520908,19.909178,19.670172,4.493157 +International Business Machines Corporation,IBM,8/21/72,19.514818,19.670172,428860,19.777725,19.622372,4.4822392 +International Business Machines Corporation,IBM,8/22/72,19.646273,19.646273,516724,19.813576,19.729923,4.5068064 +International Business Machines Corporation,IBM,8/23/72,19.670172,19.729923,307524,19.789675,19.741875,4.5095325 +International Business Machines Corporation,IBM,8/24/72,19.461042,19.741875,355640,19.765774,19.467016,4.4467483 +International Business Machines Corporation,IBM,8/25/72,19.383366,19.467016,592036,19.502869,19.407267,4.433105 +International Business Machines Corporation,IBM,8/28/72,19.323614,19.407267,416308,19.478968,19.323614,4.4139934 +International Business Machines Corporation,IBM,8/29/72,19.263863,19.323614,761488,19.550669,19.53872,4.4631305 +International Business Machines Corporation,IBM,8/30/72,19.455067,19.53872,359824,19.57457,19.502869,4.454941 +International Business Machines Corporation,IBM,8/31/72,19.407267,19.502869,462332,19.56262,19.52677,4.460399 +International Business Machines Corporation,IBM,9/1/72,19.371414,19.52677,401664,19.58652,19.419216,4.435828 +International Business Machines Corporation,IBM,9/5/72,19.335564,19.419216,357732,19.443117,19.347513,4.419452 +International Business Machines Corporation,IBM,9/6/72,19.16826,19.347513,368192,19.383366,19.18021,4.3812394 +International Business Machines Corporation,IBM,9/7/72,19.060707,19.18021,474884,19.263863,19.096558,4.3621283 +International Business Machines Corporation,IBM,9/8/72,19.060707,19.096558,389112,19.14436,19.060707,4.3539405 +International Business Machines Corporation,IBM,9/11/72,18.809752,19.012905,449780,19.012905,18.953156,4.32937 +International Business Machines Corporation,IBM,9/12/72,18.7978,18.953156,598312,19.048758,18.881453,4.3129935 +International Business Machines Corporation,IBM,9/13/72,18.7978,18.881453,571116,19.024857,19.024857,4.3457494 +International Business Machines Corporation,IBM,9/14/72,18.989006,19.024857,389112,19.14436,19.096558,4.3621283 +International Business Machines Corporation,IBM,9/15/72,19.012905,19.096558,405848,19.132408,19.012905,4.3430195 +International Business Machines Corporation,IBM,9/18/72,18.833652,18.977055,359824,18.977055,18.941204,4.326643 +International Business Machines Corporation,IBM,9/19/72,18.977055,18.977055,401664,19.084608,18.977055,4.3348327 +International Business Machines Corporation,IBM,9/20/72,18.977055,18.977055,389112,19.162285,19.14436,4.3730483 +International Business Machines Corporation,IBM,9/21/72,19.048758,19.14436,412124,19.16826,19.096558,4.3621283 +International Business Machines Corporation,IBM,9/22/72,18.953156,19.096558,487436,19.10851,19.036806,4.348478 +International Business Machines Corporation,IBM,9/25/72,18.989006,19.036806,389112,19.072659,19.036806,4.348478 +International Business Machines Corporation,IBM,9/26/72,19.024857,19.036806,592036,19.192162,19.030832,4.3471146 +International Business Machines Corporation,IBM,9/27/72,19.036806,19.036806,830524,19.455067,19.455067,4.4440207 +International Business Machines Corporation,IBM,9/28/72,19.192162,19.395315,813788,19.395315,19.323614,4.4139934 +International Business Machines Corporation,IBM,9/29/72,19.287764,19.323614,700820,19.443117,19.431166,4.4385614 +International Business Machines Corporation,IBM,10/2/72,19.287764,19.431166,506264,19.443117,19.371414,4.4249134 +International Business Machines Corporation,IBM,10/3/72,19.371414,19.371414,470700,19.478968,19.443117,4.441291 +International Business Machines Corporation,IBM,10/4/72,19.275812,19.443117,470700,19.496893,19.275812,4.403073 +International Business Machines Corporation,IBM,10/5/72,18.881453,19.275812,774040,19.287764,18.881453,4.3129935 +International Business Machines Corporation,IBM,10/6/72,18.821701,18.881453,771948,19.299713,19.192162,4.383968 +International Business Machines Corporation,IBM,10/9/72,19.120459,19.192162,230120,19.281788,19.132408,4.370315 +International Business Machines Corporation,IBM,10/10/72,18.73805,19.132408,1158968,19.263863,18.833652,4.3020754 +International Business Machines Corporation,IBM,10/11/72,18.35564,18.833652,2140116,18.845602,18.678299,4.2665906 +International Business Machines Corporation,IBM,10/12/72,18.379541,18.570745,1098300,18.570745,18.379541,4.198346 +International Business Machines Corporation,IBM,10/13/72,18.032984,18.33174,1506240,18.33174,18.116634,4.1382885 +International Business Machines Corporation,IBM,10/16/72,17.315966,18.116634,1991584,18.164436,17.423517,3.9799664 +International Business Machines Corporation,IBM,10/17/72,17.280115,17.423517,2748888,17.782026,17.698376,4.042751 +International Business Machines Corporation,IBM,10/18/72,17.90153,17.90153,1688244,18.152487,18.116634,4.1382885 +International Business Machines Corporation,IBM,10/19/72,17.949331,18.116634,849352,18.128586,18.092733,4.132828 +International Business Machines Corporation,IBM,10/20/72,18.068834,18.092733,834708,18.499044,18.499044,4.2256393 +International Business Machines Corporation,IBM,10/23/72,18.594646,18.594646,577392,18.76195,18.666348,4.263859 +International Business Machines Corporation,IBM,10/24/72,18.427341,18.666348,575300,18.666348,18.606598,4.250212 +International Business Machines Corporation,IBM,10/25/72,18.307838,18.582697,336812,18.582697,18.33174,4.187425 +International Business Machines Corporation,IBM,10/26/72,18.021032,18.33174,847260,18.33174,18.044933,4.121912 +International Business Machines Corporation,IBM,10/27/72,18.080784,18.080784,508356,18.200287,18.104685,4.1355605 +International Business Machines Corporation,IBM,10/30/72,18.068834,18.104685,290788,18.212236,18.152487,4.146477 +International Business Machines Corporation,IBM,10/31/72,18.212236,18.212236,523000,18.427341,18.427341,4.2092614 +International Business Machines Corporation,IBM,11/1/72,18.451242,18.451242,778224,18.630497,18.618547,4.252939 +International Business Machines Corporation,IBM,11/2/72,18.558796,18.618547,575300,18.690248,18.690248,4.269319 +International Business Machines Corporation,IBM,11/3/72,18.499044,18.684273,535552,18.684273,18.54087,4.2351966 +International Business Machines Corporation,IBM,11/6/72,17.997131,18.54087,1071104,18.570745,18.212236,4.16013 +International Business Machines Corporation,IBM,11/8/72,17.841778,18.212236,1209176,18.307838,17.997131,4.1262846 +International Business Machines Corporation,IBM,11/9/72,17.734226,17.985182,857720,17.985182,17.758125,4.0714912 +International Business Machines Corporation,IBM,11/10/72,17.746176,17.758125,872364,17.91348,17.793978,4.0797067 +International Business Machines Corporation,IBM,11/13/72,17.841778,17.841778,736384,18.021032,18.009083,4.1290283 +International Business Machines Corporation,IBM,11/14/72,18.104685,18.104685,1043908,18.546844,18.546844,4.2523184 +International Business Machines Corporation,IBM,11/15/72,18.367592,18.546844,594128,18.642447,18.367592,4.211222 +International Business Machines Corporation,IBM,11/16/72,18.295889,18.367592,518816,18.427341,18.403442,4.2194414 +International Business Machines Corporation,IBM,11/17/72,18.188337,18.403442,420492,18.415392,18.35564,4.208483 +International Business Machines Corporation,IBM,11/20/72,18.295889,18.35564,382836,18.427341,18.403442,4.2194414 +International Business Machines Corporation,IBM,11/21/72,18.415392,18.415392,681992,18.546844,18.510994,4.2441015 +International Business Machines Corporation,IBM,11/22/72,18.499044,18.510994,945584,18.857553,18.833652,4.318078 +International Business Machines Corporation,IBM,11/24/72,18.570745,18.833652,502080,18.845602,18.594646,4.263278 +International Business Machines Corporation,IBM,11/27/72,18.35564,18.510994,418400,18.510994,18.427341,4.2249207 +International Business Machines Corporation,IBM,11/28/72,18.236137,18.427341,416308,18.463194,18.27199,4.1893034 +International Business Machines Corporation,IBM,11/29/72,18.164436,18.27199,564840,18.499044,18.499044,4.241359 +International Business Machines Corporation,IBM,11/30/72,18.499044,18.499044,460240,18.7022,18.690248,4.2851996 +International Business Machines Corporation,IBM,12/1/72,18.690248,18.690248,1175704,19.16826,19.024857,4.3619175 +International Business Machines Corporation,IBM,12/4/72,19.084608,19.084608,1138048,19.15631,19.14436,4.389316 +International Business Machines Corporation,IBM,12/5/72,19.012905,19.120459,604588,19.120459,19.024857,4.3619175 +International Business Machines Corporation,IBM,12/6/72,18.929255,19.024857,669440,19.072659,18.977055,4.3509545 +International Business Machines Corporation,IBM,12/7/72,18.929255,18.977055,527184,19.000956,18.965105,4.3482203 +International Business Machines Corporation,IBM,12/8/72,18.989006,18.989006,976964,19.335564,19.263863,4.4167147 +International Business Machines Corporation,IBM,12/11/72,19.21606,19.263863,644336,19.359465,19.323614,4.4304137 +International Business Machines Corporation,IBM,12/12/72,19.048758,19.299713,638060,19.299713,19.072659,4.372876 +International Business Machines Corporation,IBM,12/13/72,18.941204,19.072659,435136,19.072659,18.941204,4.342738 +International Business Machines Corporation,IBM,12/14/72,18.857553,18.941204,441412,18.977055,18.905354,4.334518 +International Business Machines Corporation,IBM,12/15/72,18.929255,18.929255,596220,19.16826,19.030832,4.363286 +International Business Machines Corporation,IBM,12/18/72,18.76195,19.000956,834708,19.000956,18.857553,4.323558 +International Business Machines Corporation,IBM,12/19/72,18.642447,18.821701,786592,18.821701,18.642447,4.27424 +International Business Machines Corporation,IBM,12/20/72,18.451242,18.642447,648520,18.773901,18.618547,4.268762 +International Business Machines Corporation,IBM,12/21/72,18.427341,18.618547,539736,18.630497,18.427341,4.2249207 +International Business Machines Corporation,IBM,12/22/72,18.403442,18.427341,376560,18.666348,18.666348,4.2797194 +International Business Machines Corporation,IBM,12/26/72,18.71415,18.71415,305432,18.905354,18.726099,4.293421 +International Business Machines Corporation,IBM,12/27/72,18.75,18.75,581576,19.072659,19.072659,4.372876 +International Business Machines Corporation,IBM,12/29/72,19.072659,19.072659,972780,19.263863,19.21606,4.4057546 +International Business Machines Corporation,IBM,1/2/73,19.335564,19.335564,759396,19.57457,19.550669,4.4824734 +International Business Machines Corporation,IBM,1/3/73,19.56262,19.56262,1140140,19.777725,19.56262,4.485213 +International Business Machines Corporation,IBM,1/4/73,19.407267,19.56262,966504,19.717974,19.682121,4.51261 +International Business Machines Corporation,IBM,1/5/73,19.729923,19.729923,1259384,20.052582,20.01673,4.5893292 +International Business Machines Corporation,IBM,1/8/73,19.885277,20.01673,684084,20.076483,20.01673,4.5893292 +International Business Machines Corporation,IBM,1/9/73,19.849426,20.01673,707096,20.04063,19.95698,4.575629 +International Business Machines Corporation,IBM,1/10/73,19.658222,19.861378,518816,19.861378,19.670172,4.5098724 +International Business Machines Corporation,IBM,1/11/73,19.694073,19.694073,1108760,20.219885,19.849426,4.550971 +International Business Machines Corporation,IBM,1/12/73,19.945028,19.945028,1039724,20.315489,20.076483,4.603028 +International Business Machines Corporation,IBM,1/15/73,20.207935,20.207935,1437204,20.506693,20.231836,4.6386495 +International Business Machines Corporation,IBM,1/16/73,20.112333,20.231836,949768,20.303537,20.195986,4.630426 +International Business Machines Corporation,IBM,1/17/73,20.112333,20.195986,437228,20.279636,20.267687,4.6468625 +International Business Machines Corporation,IBM,1/18/73,20.41109,20.41109,786592,20.554493,20.500717,4.7002945 +International Business Machines Corporation,IBM,1/19/73,20.42304,20.500717,1251016,20.984703,20.984703,4.8112593 +International Business Machines Corporation,IBM,1/22/73,20.8413,20.984703,721740,20.984703,20.8413,4.778378 +International Business Machines Corporation,IBM,1/23/73,20.733747,20.8413,1146416,21.25956,21.23566,4.8687973 +International Business Machines Corporation,IBM,1/24/73,20.769598,21.23566,1361892,21.438814,20.8413,4.778378 +International Business Machines Corporation,IBM,1/26/73,20.662046,20.8413,1156876,20.936901,20.924952,4.79756 +International Business Machines Corporation,IBM,1/29/73,20.745699,20.924952,836800,21.128107,21.104206,4.8386602 +International Business Machines Corporation,IBM,1/30/73,20.960802,21.104206,930940,21.271511,20.984703,4.8112593 +International Business Machines Corporation,IBM,1/31/73,20.769598,20.924952,571116,20.924952,20.8174,4.772903 +International Business Machines Corporation,IBM,2/1/73,20.482792,20.8174,728016,20.936901,20.506693,4.701665 +International Business Machines Corporation,IBM,2/2/73,20.41109,20.506693,866088,20.650097,20.542543,4.709883 +International Business Machines Corporation,IBM,2/5/73,20.482792,20.542543,366100,20.650097,20.554493,4.7126245 +International Business Machines Corporation,IBM,2/6/73,20.602295,20.602295,721740,21.032505,20.924952,4.79756 +International Business Machines Corporation,IBM,2/7/73,20.960802,20.960802,776132,21.128107,20.960802,4.82191 +International Business Machines Corporation,IBM,2/8/73,20.626196,20.960802,1081564,20.984703,20.913002,4.810914 +International Business Machines Corporation,IBM,2/9/73,20.924952,20.924952,820064,21.319311,21.319311,4.904383 +International Business Machines Corporation,IBM,2/12/73,21.343212,21.343212,717556,21.510515,21.438814,4.931872 +International Business Machines Corporation,IBM,2/13/73,21.558317,21.558317,1322144,21.821224,21.558317,4.9593654 +International Business Machines Corporation,IBM,2/14/73,21.29541,21.546368,612956,21.546368,21.301386,4.900257 +International Business Machines Corporation,IBM,2/15/73,21.044455,21.301386,832616,21.379063,21.104206,4.8549013 +International Business Machines Corporation,IBM,2/16/73,20.996655,21.104206,510448,21.163958,21.092257,4.8521523 +International Business Machines Corporation,IBM,2/20/73,21.175907,21.175907,558564,21.367113,21.367113,4.9153805 +International Business Machines Corporation,IBM,2/21/73,21.080305,21.367113,445596,21.391012,21.21176,4.879641 +International Business Machines Corporation,IBM,2/22/73,20.960802,21.21176,658980,21.271511,21.22371,4.8823886 +International Business Machines Corporation,IBM,2/23/73,20.650097,21.152008,778224,21.152008,20.721798,4.766928 +International Business Machines Corporation,IBM,2/26/73,20.42304,20.721798,1096208,20.721798,20.602295,4.7394376 +International Business Machines Corporation,IBM,2/27/73,20.172085,20.602295,995792,20.650097,20.219885,4.6514688 +International Business Machines Corporation,IBM,2/28/73,20.00478,20.219885,1196624,20.626196,20.626196,4.7449336 +International Business Machines Corporation,IBM,3/1/73,20.38719,20.626196,968596,20.793499,20.41109,4.6954517 +International Business Machines Corporation,IBM,3/2/73,20.172085,20.41109,1010436,21.22371,21.128107,4.8603992 +International Business Machines Corporation,IBM,3/5/73,20.673996,21.128107,1087840,21.134083,20.972754,4.8246584 +International Business Machines Corporation,IBM,3/6/73,20.805449,20.972754,893284,21.307362,20.901052,4.8081646 +International Business Machines Corporation,IBM,3/7/73,20.960802,20.960802,728016,21.29541,21.080305,4.849401 +International Business Machines Corporation,IBM,3/8/73,20.948853,21.080305,571116,21.187859,21.056404,4.843903 +International Business Machines Corporation,IBM,3/9/73,20.936901,21.056404,395388,21.152008,21.008604,4.8329077 +International Business Machines Corporation,IBM,3/12/73,21.068356,21.068356,397480,21.22371,21.152008,4.865898 +International Business Machines Corporation,IBM,3/13/73,21.128107,21.152008,514632,21.355164,21.25956,4.890638 +International Business Machines Corporation,IBM,3/14/73,21.25956,21.25956,612956,21.486616,21.450766,4.934624 +International Business Machines Corporation,IBM,3/15/73,21.22371,21.450766,573208,21.498566,21.22371,4.8823886 +International Business Machines Corporation,IBM,3/16/73,21.056404,21.22371,646428,21.438814,21.199808,4.876892 +International Business Machines Corporation,IBM,3/19/73,20.913002,21.169933,554380,21.169933,20.930927,4.815039 +International Business Machines Corporation,IBM,3/20/73,20.721798,20.930927,606680,21.032505,20.924952,4.8136625 +International Business Machines Corporation,IBM,3/21/73,20.566444,20.924952,575300,21.092257,20.578394,4.733938 +International Business Machines Corporation,IBM,3/22/73,20.279636,20.500717,1094116,20.500717,20.339388,4.6789565 +International Business Machines Corporation,IBM,3/23/73,20.052582,20.339388,1253108,20.506693,20.45889,4.706449 +International Business Machines Corporation,IBM,3/26/73,20.42304,20.45889,723832,20.793499,20.673996,4.7559366 +International Business Machines Corporation,IBM,3/27/73,20.650097,20.673996,692452,20.960802,20.913002,4.810914 +International Business Machines Corporation,IBM,3/28/73,20.745699,20.913002,508356,20.924952,20.769598,4.777925 +International Business Machines Corporation,IBM,3/29/73,20.745699,20.769598,684084,20.984703,20.972754,4.8246584 +International Business Machines Corporation,IBM,3/30/73,20.578394,20.913002,596220,20.913002,20.626196,4.7449336 +International Business Machines Corporation,IBM,4/2/73,20.41109,20.626196,324260,20.685946,20.45889,4.706449 +International Business Machines Corporation,IBM,4/3/73,20.267687,20.45889,939308,20.494741,20.279636,4.665214 +International Business Machines Corporation,IBM,4/4/73,20.076483,20.279636,711280,20.38719,20.219885,4.6514688 +International Business Machines Corporation,IBM,4/5/73,20.076483,20.219885,790776,20.267687,20.21391,4.650095 +International Business Machines Corporation,IBM,4/6/73,20.231836,20.231836,502080,20.45889,20.243786,4.6569653 +International Business Machines Corporation,IBM,4/9/73,20.100382,20.243786,485344,20.530594,20.530594,4.722942 +International Business Machines Corporation,IBM,4/10/73,20.542543,20.542543,665256,20.793499,20.757648,4.7751746 +International Business Machines Corporation,IBM,4/11/73,20.38719,20.757648,763580,20.85325,20.566444,4.731191 +International Business Machines Corporation,IBM,4/12/73,20.494741,20.566444,579484,20.662046,20.662046,4.753184 +International Business Machines Corporation,IBM,4/13/73,20.482792,20.590343,359824,20.590343,20.542543,4.725691 +International Business Machines Corporation,IBM,4/16/73,20.315489,20.542543,420492,20.542543,20.327438,4.6762094 +International Business Machines Corporation,IBM,4/17/73,20.243786,20.327438,435136,20.351337,20.315489,4.6734595 +International Business Machines Corporation,IBM,4/18/73,20.279636,20.315489,585760,20.650097,20.650097,4.750436 +International Business Machines Corporation,IBM,4/19/73,20.47084,20.650097,654796,20.673996,20.506693,4.717446 +International Business Machines Corporation,IBM,4/23/73,20.291588,20.47084,466516,20.47084,20.339388,4.6789565 +International Business Machines Corporation,IBM,4/24/73,19.837477,20.243786,956044,20.243786,19.849426,4.5662446 +International Business Machines Corporation,IBM,4/25/73,19.419216,19.58652,1470676,19.58652,19.478968,4.4810257 +International Business Machines Corporation,IBM,4/26/73,19.383366,19.478968,991608,19.670172,19.58652,4.505764 +International Business Machines Corporation,IBM,4/27/73,19.36544,19.58652,838892,19.646273,19.371414,4.456283 +International Business Machines Corporation,IBM,4/30/73,19.18021,19.371414,1131772,19.550669,19.502869,4.486521 +International Business Machines Corporation,IBM,5/1/73,19.670172,19.670172,759396,19.96893,19.855402,4.567618 +International Business Machines Corporation,IBM,5/2/73,19.670172,19.670172,759396,19.96893,19.855402,4.567618 +International Business Machines Corporation,IBM,5/3/73,19.61042,19.855402,953952,20.267687,20.267687,4.6624637 +International Business Machines Corporation,IBM,5/4/73,20.124283,20.267687,602496,20.327438,20.160133,4.6537967 +International Business Machines Corporation,IBM,5/7/73,19.897228,20.02868,531368,20.02868,19.933079,4.6013813 +International Business Machines Corporation,IBM,5/8/73,19.885277,19.933079,468608,20.172085,20.172085,4.656554 +International Business Machines Corporation,IBM,5/9/73,19.789675,20.172085,665256,20.219885,19.789675,4.5682774 +International Business Machines Corporation,IBM,5/10/73,19.56262,19.789675,569024,19.861378,19.622372,4.5296583 +International Business Machines Corporation,IBM,5/11/73,19.383366,19.57457,705004,19.57457,19.38934,4.4758654 +International Business Machines Corporation,IBM,5/14/73,18.893402,19.287764,1464400,19.287764,18.935228,4.371035 +International Business Machines Corporation,IBM,5/15/73,18.75,18.935228,1382812,19.21606,19.120459,4.413795 +International Business Machines Corporation,IBM,5/16/73,19.000956,19.120459,872364,19.21606,19.120459,4.413795 +International Business Machines Corporation,IBM,5/17/73,18.965105,19.120459,476976,19.120459,18.977055,4.38069 +International Business Machines Corporation,IBM,5/18/73,18.570745,18.881453,1485320,18.881453,18.594646,4.292417 +International Business Machines Corporation,IBM,5/21/73,18.236137,18.487095,1510424,18.487095,18.487095,4.267588 +International Business Machines Corporation,IBM,5/22/73,18.570745,18.570745,1150600,18.821701,18.642447,4.303451 +International Business Machines Corporation,IBM,5/23/73,18.594646,18.642447,997884,18.953156,18.630497,4.300693 +International Business Machines Corporation,IBM,5/24/73,18.642447,18.642447,1343064,19.14436,19.14436,4.419314 +International Business Machines Corporation,IBM,5/25/73,19.000956,19.14436,1317960,19.502869,19.502869,4.5020695 +International Business Machines Corporation,IBM,5/29/73,19.32959,19.628345,510448,19.628345,19.32959,4.4620695 +International Business Machines Corporation,IBM,5/30/73,19.04577,19.32959,651030,19.359465,19.060707,4.4000044 +International Business Machines Corporation,IBM,5/31/73,18.76195,19.060707,789939,19.10552,18.806765,4.3413815 +International Business Machines Corporation,IBM,6/1/73,18.522945,18.76195,728016,18.76195,18.522945,4.275864 +International Business Machines Corporation,IBM,6/4/73,18.351158,18.522945,692870,18.567759,18.508007,4.272417 +International Business Machines Corporation,IBM,6/5/73,18.508007,18.508007,744752,18.941204,18.941204,4.372417 +International Business Machines Corporation,IBM,6/6/73,18.709667,18.941204,667766,19.10552,18.821701,4.3448286 +International Business Machines Corporation,IBM,6/7/73,19.030832,19.030832,679482,19.867352,19.239962,4.441382 +International Business Machines Corporation,IBM,6/8/73,19.18021,19.239962,590781,19.434155,19.374401,4.4724135 +International Business Machines Corporation,IBM,6/11/73,19.269836,19.374401,540573,19.53872,19.299713,4.455174 +International Business Machines Corporation,IBM,6/12/73,19.314651,19.314651,798307,19.717974,19.67316,4.541381 +International Business Machines Corporation,IBM,6/13/73,19.628345,19.67316,948931,19.927103,19.688099,4.5448303 +International Business Machines Corporation,IBM,6/14/73,19.120459,19.628345,759814,19.628345,19.18021,4.4275885 +International Business Machines Corporation,IBM,6/15/73,18.851578,19.10552,610864,19.10552,19.015894,4.3896556 +International Business Machines Corporation,IBM,6/18/73,18.69473,18.941204,430115,18.941204,18.76195,4.331034 +International Business Machines Corporation,IBM,6/19/73,18.590164,18.76195,761488,19.000956,19.000956,4.386206 +International Business Machines Corporation,IBM,6/20/73,18.986017,19.000956,527184,19.2549,19.210087,4.434483 +International Business Machines Corporation,IBM,6/21/73,18.747011,19.060707,441830,19.060707,18.851578,4.3517275 +International Business Machines Corporation,IBM,6/22/73,18.83664,18.851578,646010,19.120459,18.926268,4.368966 +International Business Machines Corporation,IBM,6/25/73,18.440786,18.769419,620906,18.769419,18.448256,4.258622 +International Business Machines Corporation,IBM,6/26/73,18.28394,18.448256,1134701,18.851578,18.687262,4.313796 +International Business Machines Corporation,IBM,6/27/73,18.493069,18.687262,466934,18.791826,18.717136,4.3206906 +International Business Machines Corporation,IBM,6/28/73,18.7022,18.717136,604170,19.10552,19.10552,4.4103503 +International Business Machines Corporation,IBM,6/29/73,18.866514,19.090584,381581,19.090584,18.941204,4.372417 +International Business Machines Corporation,IBM,7/2/73,18.239124,18.76195,579066,18.76195,18.239124,4.2103457 +International Business Machines Corporation,IBM,7/3/73,17.626673,18.164436,1765648,18.164436,17.835802,4.117245 +International Business Machines Corporation,IBM,7/5/73,17.7163,17.835802,615885,17.985182,17.92543,4.137931 +International Business Machines Corporation,IBM,7/6/73,17.85074,17.92543,492038,18.044933,17.940369,4.1413803 +International Business Machines Corporation,IBM,7/9/73,17.880617,17.940369,711280,18.254063,18.254063,4.2137933 +International Business Machines Corporation,IBM,7/10/73,18.41838,18.41838,1171520,18.76195,18.76195,4.331034 +International Business Machines Corporation,IBM,7/11/73,18.821701,18.821701,1035958,19.120459,19.120459,4.413795 +International Business Machines Corporation,IBM,7/12/73,18.747011,19.060707,731363,19.060707,18.747011,4.3275886 +International Business Machines Corporation,IBM,7/13/73,18.522945,18.747011,328026,18.91133,18.522945,4.275864 +International Business Machines Corporation,IBM,7/16/73,18.373566,18.522945,741405,19.060707,19.060707,4.4000044 +International Business Machines Corporation,IBM,7/17/73,18.470661,19.060707,657725,19.090584,18.522945,4.275864 +International Business Machines Corporation,IBM,7/18/73,18.403442,18.522945,843494,18.881453,18.776888,4.3344817 +International Business Machines Corporation,IBM,7/19/73,18.672323,18.776888,843494,19.075645,18.821701,4.3448286 +International Business Machines Corporation,IBM,7/20/73,18.7022,18.821701,515469,19.030832,18.821701,4.3448286 +International Business Machines Corporation,IBM,7/23/73,18.55282,18.821701,507101,18.91133,18.687262,4.313796 +International Business Machines Corporation,IBM,7/24/73,18.463194,18.687262,701238,18.732075,18.62751,4.3000035 +International Business Machines Corporation,IBM,7/25/73,18.76195,18.76195,1367331,19.269836,19.060707,4.4000044 +International Business Machines Corporation,IBM,7/26/73,18.866514,19.060707,671114,19.2549,19.04577,4.396555 +International Business Machines Corporation,IBM,7/27/73,18.941204,19.04577,600822,19.165272,19.000956,4.386206 +International Business Machines Corporation,IBM,7/30/73,18.89639,19.000956,458566,19.165272,19.165272,4.4241405 +International Business Machines Corporation,IBM,7/31/73,18.791826,19.165272,699565,19.32959,18.791826,4.3379316 +International Business Machines Corporation,IBM,8/1/73,18.582697,18.791826,599149,18.806765,18.612572,4.2965536 +International Business Machines Corporation,IBM,8/2/73,18.537882,18.612572,533878,18.76195,18.7022,4.3172426 +International Business Machines Corporation,IBM,8/3/73,18.537882,18.642447,237651,18.642447,18.612572,4.2965536 +International Business Machines Corporation,IBM,8/6/73,18.41838,18.612572,523837,18.687262,18.582697,4.289657 +International Business Machines Corporation,IBM,8/7/73,18.403442,18.567759,560656,18.567759,18.403442,4.2482753 +International Business Machines Corporation,IBM,8/8/73,18.164436,18.28394,622579,18.28394,18.164436,4.2091155 +International Business Machines Corporation,IBM,8/9/73,18.119621,18.164436,625926,18.328753,18.13456,4.202195 +International Business Machines Corporation,IBM,8/10/73,17.962774,18.13456,558982,18.254063,18.00012,4.171039 +International Business Machines Corporation,IBM,8/13/73,17.955305,18.00012,369866,18.044933,18.015057,4.1745 +International Business Machines Corporation,IBM,8/14/73,17.865679,18.015057,801654,18.13456,17.910492,4.1502695 +International Business Machines Corporation,IBM,8/15/73,17.835802,17.910492,754794,18.13456,18.074808,4.1883454 +International Business Machines Corporation,IBM,8/16/73,17.940369,18.074808,388275,18.20925,17.955305,4.1606526 +International Business Machines Corporation,IBM,8/17/73,17.880617,17.955305,349782,18.044933,17.955305,4.1606526 +International Business Machines Corporation,IBM,8/20/73,17.805927,17.955305,341414,18.00012,17.910492,4.1502695 +International Business Machines Corporation,IBM,8/21/73,17.790989,17.910492,682829,17.970243,17.790989,4.1225767 +International Business Machines Corporation,IBM,8/22/73,17.761114,17.790989,478650,17.92543,17.790989,4.1225767 +International Business Machines Corporation,IBM,8/23/73,17.805927,17.805927,458566,17.940369,17.880617,4.1433477 +International Business Machines Corporation,IBM,8/24/73,17.820866,17.880617,564003,17.910492,17.820866,4.1295023 +International Business Machines Corporation,IBM,8/27/73,17.820866,17.820866,476976,18.194311,18.194311,4.2160397 +International Business Machines Corporation,IBM,8/28/73,18.119621,18.194311,763162,18.313814,18.164436,4.2091155 +International Business Machines Corporation,IBM,8/29/73,18.074808,18.164436,466934,18.224188,18.179375,4.212573 +International Business Machines Corporation,IBM,8/30/73,18.089746,18.179375,468608,18.179375,18.119621,4.1987314 +International Business Machines Corporation,IBM,8/31/73,17.865679,18.104685,436810,18.104685,17.985182,4.167577 +International Business Machines Corporation,IBM,9/4/73,17.731237,17.955305,714627,17.955305,17.738707,4.110467 +International Business Machines Corporation,IBM,9/5/73,17.65655,17.738707,674461,17.805927,17.790989,4.1225767 +International Business Machines Corporation,IBM,9/6/73,17.776052,17.790989,525510,17.85074,17.820866,4.1295023 +International Business Machines Corporation,IBM,9/7/73,17.686424,17.820866,617558,17.820866,17.693893,4.100079 +International Business Machines Corporation,IBM,9/10/73,17.522108,17.686424,584086,17.686424,17.522108,4.0602717 +International Business Machines Corporation,IBM,9/11/73,17.044098,17.417543,1194950,17.417543,17.08891,3.9598923 +International Business Machines Corporation,IBM,9/12/73,17.103848,17.103848,781571,17.477295,17.357792,4.0221953 +International Business Machines Corporation,IBM,9/13/73,17.357792,17.357792,532205,17.566921,17.462357,4.0464277 +International Business Machines Corporation,IBM,9/14/73,17.357792,17.462357,533878,17.805927,17.805927,4.1260376 +International Business Machines Corporation,IBM,9/17/73,16.177702,17.036629,2761440,17.036629,16.25239,3.7660503 +International Business Machines Corporation,IBM,9/18/73,15.102175,15.595124,4860134,15.595124,15.505497,3.5929782 +International Business Machines Corporation,IBM,9/19/73,15.893881,15.893881,2276096,16.177702,16.177702,3.748744 +International Business Machines Corporation,IBM,9/20/73,15.893881,16.177702,1616698,16.237452,16.058199,3.7210526 +International Business Machines Corporation,IBM,9/21/73,15.41587,15.804254,1658538,15.804254,15.535373,3.5999017 +International Business Machines Corporation,IBM,9/24/73,14.967734,15.535373,1688662,15.580186,15.027486,3.4822128 +International Business Machines Corporation,IBM,9/25/73,15.117113,15.117113,1307082,15.595124,15.505497,3.5929782 +International Business Machines Corporation,IBM,9/26/73,15.565249,15.565249,1081146,15.983509,15.565249,3.6068227 +International Business Machines Corporation,IBM,9/27/73,15.475621,15.565249,860230,15.804254,15.535373,3.5999017 +International Business Machines Corporation,IBM,9/28/73,15.356119,15.535373,682829,15.595124,15.41587,3.5722086 +International Business Machines Corporation,IBM,10/1/73,15.236616,15.400932,659398,15.400932,15.400932,3.5687466 +International Business Machines Corporation,IBM,10/2/73,15.146989,15.385994,794960,15.385994,15.266491,3.5375943 +International Business Machines Corporation,IBM,10/3/73,14.773542,15.176864,2466886,15.176864,14.848231,3.4406753 +International Business Machines Corporation,IBM,10/4/73,14.639101,14.848231,1792426,15.027486,15.027486,3.4822128 +International Business Machines Corporation,IBM,10/5/73,15.087237,15.087237,1173194,15.654876,15.505497,3.5929782 +International Business Machines Corporation,IBM,10/8/73,15.236616,15.505497,833453,15.744503,15.639938,3.6241298 +International Business Machines Corporation,IBM,10/9/73,15.639938,15.639938,0,15.639938,15.639938,3.6241298 +International Business Machines Corporation,IBM,10/10/73,16.162764,16.162764,2455171,16.999283,16.371893,3.7937422 +International Business Machines Corporation,IBM,10/11/73,16.581022,16.581022,1385741,16.95447,16.790154,3.8906634 +International Business Machines Corporation,IBM,10/12/73,16.790154,16.790154,870272,16.999283,16.849903,3.9045084 +International Business Machines Corporation,IBM,10/15/73,16.610899,16.745338,662746,16.745338,16.685589,3.8664343 +International Business Machines Corporation,IBM,10/16/73,16.491396,16.685589,679482,16.849903,16.842436,3.9027748 +International Business Machines Corporation,IBM,10/17/73,16.805092,16.842436,846842,17.02916,16.924595,3.9218137 +International Business Machines Corporation,IBM,10/18/73,16.924595,16.924595,1051021,17.477295,17.178537,3.9806607 +International Business Machines Corporation,IBM,10/19/73,17.268164,17.268164,763162,17.626673,17.417543,4.0360456 +International Business Machines Corporation,IBM,10/22/73,16.730402,17.22335,697891,17.22335,16.730402,3.8768153 +International Business Machines Corporation,IBM,10/23/73,16.446583,16.730402,746426,17.312979,17.08891,3.9598923 +International Business Machines Corporation,IBM,10/24/73,16.95447,17.08891,411706,17.253227,17.178537,3.9806607 +International Business Machines Corporation,IBM,10/25/73,17.059034,17.178537,861904,17.417543,17.268164,4.0014286 +International Business Machines Corporation,IBM,10/26/73,16.909657,17.268164,1019222,17.432482,17.059034,3.9529686 +International Business Machines Corporation,IBM,10/29/73,16.969406,17.059034,664419,17.253227,17.02916,3.946044 +International Business Machines Corporation,IBM,10/30/73,16.640774,17.014221,858557,17.014221,16.640774,3.8560476 +International Business Machines Corporation,IBM,10/31/73,16.566086,16.640774,773203,16.834967,16.745338,3.8802774 +International Business Machines Corporation,IBM,11/1/73,16.640774,16.745338,515469,17.014221,16.805092,3.8941207 +International Business Machines Corporation,IBM,11/2/73,16.730402,16.805092,610864,17.02916,16.745338,3.8802774 +International Business Machines Corporation,IBM,11/5/73,16.431644,16.67065,674461,16.67065,16.53621,3.831816 +International Business Machines Corporation,IBM,11/6/73,16.491396,16.53621,555635,16.775215,16.491396,3.8214328 +International Business Machines Corporation,IBM,11/7/73,16.46152,16.491396,408358,16.700525,16.53621,3.831816 +International Business Machines Corporation,IBM,11/8/73,16.849903,16.849903,969014,17.073973,16.864841,3.9245813 +International Business Machines Corporation,IBM,11/9/73,16.625837,16.849903,565677,16.849903,16.633305,3.8707035 +International Business Machines Corporation,IBM,11/12/73,16.506334,16.633305,743078,17.014221,16.984344,3.952395 +International Business Machines Corporation,IBM,11/13/73,17.148663,17.148663,1047674,17.327915,17.312979,4.0288677 +International Business Machines Corporation,IBM,11/14/73,16.95447,17.312979,861904,17.327915,17.148663,3.9906297 +International Business Machines Corporation,IBM,11/15/73,16.46152,17.08891,1133027,17.08891,16.730402,3.893297 +International Business Machines Corporation,IBM,11/16/73,16.745338,16.745338,871946,17.22335,16.999283,3.9558673 +International Business Machines Corporation,IBM,11/19/73,16.439114,16.999283,699565,17.006752,16.491396,3.8376777 +International Business Machines Corporation,IBM,11/20/73,15.961102,16.416706,1059389,16.416706,16.25239,3.7820604 +International Business Machines Corporation,IBM,11/21/73,16.132887,16.25239,887008,16.59596,16.53621,3.8481088 +International Business Machines Corporation,IBM,11/23/73,16.25239,16.506334,446851,16.506334,16.282267,3.7890124 +International Business Machines Corporation,IBM,11/26/73,15.893881,16.10301,820064,16.10301,15.893881,3.6986315 +International Business Machines Corporation,IBM,11/27/73,15.744503,15.893881,825085,16.028322,15.744503,3.66387 +International Business Machines Corporation,IBM,11/28/73,15.804254,15.804254,696218,16.177702,16.088074,3.7438211 +International Business Machines Corporation,IBM,11/29/73,15.849068,16.088074,734710,16.192638,15.893881,3.6986315 +International Business Machines Corporation,IBM,11/30/73,15.714627,15.893881,545594,16.013384,15.83413,3.6847286 +International Business Machines Corporation,IBM,12/3/73,15.266491,15.819192,1051021,15.819192,15.445746,3.594348 +International Business Machines Corporation,IBM,12/4/73,15.251554,15.445746,940563,15.565249,15.251554,3.5491564 +International Business Machines Corporation,IBM,12/5/73,15.117113,15.251554,910438,15.400932,15.132051,3.5213485 +International Business Machines Corporation,IBM,12/6/73,15.124582,15.132051,776550,15.580186,15.580186,3.625634 +International Business Machines Corporation,IBM,12/7/73,15.505497,15.580186,892029,15.953633,15.83413,3.6847286 +International Business Machines Corporation,IBM,12/10/73,15.595124,15.83413,977382,15.893881,15.714627,3.656918 +International Business Machines Corporation,IBM,12/11/73,15.012548,15.714627,1064410,15.744503,15.027486,3.4970164 +International Business Machines Corporation,IBM,12/12/73,14.878107,15.027486,912112,15.117113,14.975203,3.4848478 +International Business Machines Corporation,IBM,12/13/73,14.967734,14.975203,500406,15.236616,15.057361,3.503968 +International Business Machines Corporation,IBM,12/14/73,14.549474,15.027486,1697030,15.027486,14.698853,3.4205399 +International Business Machines Corporation,IBM,12/17/73,14.235779,14.609226,751446,14.609226,14.340344,3.3371098 +International Business Machines Corporation,IBM,12/18/73,14.265655,14.340344,746426,14.907983,14.907983,3.4692059 +International Business Machines Corporation,IBM,12/19/73,14.833293,14.907983,793286,15.176864,14.982672,3.4865859 +International Business Machines Corporation,IBM,12/20/73,14.489723,14.982672,768182,14.99761,14.519598,3.3788264 +International Business Machines Corporation,IBM,12/21/73,14.325406,14.519598,697891,14.57935,14.37022,3.3440657 +International Business Machines Corporation,IBM,12/24/73,14.049056,14.280593,508774,14.280593,14.190966,3.30235 +International Business Machines Corporation,IBM,12/26/73,14.549474,14.549474,716301,14.848231,14.848231,3.4553008 +International Business Machines Corporation,IBM,12/27/73,15.027486,15.027486,734710,15.311305,15.236616,3.545681 +International Business Machines Corporation,IBM,12/28/73,14.848231,15.236616,508774,15.236616,14.893045,3.4657302 +International Business Machines Corporation,IBM,12/31/73,14.639101,14.893045,590781,14.907983,14.743666,3.430966 +International Business Machines Corporation,IBM,1/2/74,14.400096,14.743666,846842,14.758604,14.504661,3.3753488 +International Business Machines Corporation,IBM,1/3/74,14.265655,14.504661,898723,14.683915,14.295531,3.326682 +International Business Machines Corporation,IBM,1/4/74,13.712954,14.220841,1554774,14.220841,13.787643,3.2084951 +International Business Machines Corporation,IBM,1/7/74,13.444073,13.787643,1208339,13.787643,13.578513,3.1598268 +International Business Machines Corporation,IBM,1/8/74,13.503824,13.578513,940563,13.787643,13.623327,3.1702554 +International Business Machines Corporation,IBM,1/9/74,13.459011,13.623327,646010,13.638265,13.608389,3.1667802 +International Business Machines Corporation,IBM,1/10/74,13.593451,13.608389,853536,14.041587,13.683078,3.1841617 +International Business Machines Corporation,IBM,1/11/74,13.862333,13.862333,689523,14.340344,14.340344,3.3371098 +International Business Machines Corporation,IBM,1/14/74,14.041587,14.340344,920480,14.683915,14.16109,3.2953997 +International Business Machines Corporation,IBM,1/15/74,14.131214,14.16109,679482,14.474785,14.288062,3.3249464 +International Business Machines Corporation,IBM,1/16/74,14.265655,14.288062,711280,14.609226,14.564412,3.3892527 +International Business Machines Corporation,IBM,1/17/74,14.773542,14.773542,928848,15.027486,14.982672,3.4865859 +International Business Machines Corporation,IBM,1/18/74,14.668977,14.982672,828432,14.99761,14.698853,3.4205399 +International Business Machines Corporation,IBM,1/21/74,14.235779,14.639101,712954,14.639101,14.639101,3.406635 +International Business Machines Corporation,IBM,1/22/74,14.534536,14.639101,518816,14.922921,14.922921,3.4726846 +International Business Machines Corporation,IBM,1/23/74,14.803418,14.922921,635968,14.937859,14.818356,3.4483507 +International Business Machines Corporation,IBM,1/24/74,14.57935,14.818356,420074,14.833293,14.728728,3.4274912 +International Business Machines Corporation,IBM,1/25/74,14.639101,14.728728,453546,14.863169,14.758604,3.4344404 +International Business Machines Corporation,IBM,1/28/74,14.57935,14.758604,510448,14.818356,14.601757,3.397943 +International Business Machines Corporation,IBM,1/29/74,14.37022,14.594288,528858,14.594288,14.534536,3.3823018 +International Business Machines Corporation,IBM,1/30/74,14.654039,14.654039,584086,14.848231,14.713791,3.4240158 +International Business Machines Corporation,IBM,1/31/74,14.64657,14.713791,590781,14.922921,14.654039,3.4101117 +International Business Machines Corporation,IBM,2/1/74,14.355282,14.609226,513795,14.609226,14.415033,3.3544922 +International Business Machines Corporation,IBM,2/4/74,14.16109,14.385158,520490,14.385158,14.16109,3.2953997 +International Business Machines Corporation,IBM,2/5/74,14.056525,14.16109,440157,14.310468,14.146152,3.2919211 +International Business Machines Corporation,IBM,2/6/74,14.071463,14.146152,381581,14.250717,14.176028,3.3176336 +International Business Machines Corporation,IBM,2/7/74,13.981836,14.176028,421747,14.176028,14.116276,3.303653 +International Business Machines Corporation,IBM,2/8/74,13.892208,14.116276,487018,14.176028,13.929553,3.2599547 +International Business Machines Corporation,IBM,2/11/74,13.5337,13.929553,607517,13.95196,13.623327,3.188286 +International Business Machines Corporation,IBM,2/12/74,13.5337,13.623327,512122,13.74283,13.638265,3.191785 +International Business Machines Corporation,IBM,2/13/74,13.623327,13.638265,620906,13.862333,13.698016,3.205767 +International Business Machines Corporation,IBM,2/14/74,13.444073,13.698016,646010,13.712954,13.5337,3.1673126 +International Business Machines Corporation,IBM,2/15/74,13.593451,13.593451,587434,13.95196,13.95196,3.2651975 +International Business Machines Corporation,IBM,2/19/74,13.787643,13.95196,697891,14.220841,13.847395,3.2407253 +International Business Machines Corporation,IBM,2/20/74,13.668141,13.847395,560656,14.071463,14.071463,3.293167 +International Business Machines Corporation,IBM,2/21/74,14.086401,14.086401,502080,14.220841,14.190966,3.3211312 +International Business Machines Corporation,IBM,2/22/74,13.907146,14.16109,639315,14.16109,14.131214,3.3071492 +International Business Machines Corporation,IBM,2/25/74,13.974367,14.131214,440157,14.190966,14.086401,3.2966604 +International Business Machines Corporation,IBM,2/26/74,13.95196,14.086401,510448,14.205903,14.205903,3.3246288 +International Business Machines Corporation,IBM,2/27/74,14.086401,14.205903,927174,14.340344,14.16109,3.3141413 +International Business Machines Corporation,IBM,2/28/74,14.101338,14.16109,438483,14.220841,14.213372,3.3263755 +International Business Machines Corporation,IBM,3/1/74,14.071463,14.213372,500406,14.235779,14.101338,3.3001573 +International Business Machines Corporation,IBM,3/4/74,13.832457,14.101338,543920,14.146152,14.146152,3.310644 +International Business Machines Corporation,IBM,3/5/74,14.235779,14.235779,850189,14.459847,14.444909,3.380562 +International Business Machines Corporation,IBM,3/6/74,14.355282,14.444909,600822,14.609226,14.594288,3.415521 +International Business Machines Corporation,IBM,3/7/74,14.235779,14.594288,463587,14.624163,14.325406,3.352595 +International Business Machines Corporation,IBM,3/8/74,14.190966,14.325406,582413,14.534536,14.37022,3.3630853 +International Business Machines Corporation,IBM,3/11/74,14.131214,14.37022,729690,14.728728,14.728728,3.4469848 +International Business Machines Corporation,IBM,3/12/74,14.728728,14.728728,1143069,15.027486,14.907983,3.4889367 +International Business Machines Corporation,IBM,3/13/74,14.885576,14.907983,587434,15.176864,14.937859,3.4959276 +International Business Machines Corporation,IBM,3/14/74,14.758604,14.937859,943910,15.027486,14.863169,3.4784482 +International Business Machines Corporation,IBM,3/15/74,14.743666,14.863169,537226,14.967734,14.893045,3.4854417 +International Business Machines Corporation,IBM,3/18/74,14.781011,14.893045,490365,14.982672,14.78848,3.4609687 +International Business Machines Corporation,IBM,3/19/74,14.654039,14.78848,334720,14.78848,14.683915,3.4364984 +International Business Machines Corporation,IBM,3/20/74,14.64657,14.683915,376560,14.743666,14.713791,3.443491 +International Business Machines Corporation,IBM,3/21/74,14.489723,14.713791,649357,14.803418,14.519598,3.3980439 +International Business Machines Corporation,IBM,3/22/74,14.429971,14.519598,438483,14.609226,14.549474,3.405032 +International Business Machines Corporation,IBM,3/25/74,14.400096,14.549474,493712,14.803418,14.78848,3.4609687 +International Business Machines Corporation,IBM,3/26/74,14.818356,14.818356,714627,14.982672,14.937859,3.4959276 +International Business Machines Corporation,IBM,3/27/74,14.57935,14.878107,630947,14.878107,14.57935,3.4120266 +International Business Machines Corporation,IBM,3/28/74,14.280593,14.489723,686176,14.489723,14.325406,3.352595 +International Business Machines Corporation,IBM,3/29/74,14.041587,14.325406,627600,14.355282,14.086401,3.2966604 +International Business Machines Corporation,IBM,4/1/74,13.653203,14.086401,784918,14.131214,13.727892,3.2127578 +International Business Machines Corporation,IBM,4/2/74,13.839926,13.839926,528858,14.056525,13.981836,3.272191 +International Business Machines Corporation,IBM,4/3/74,14.041587,14.041587,502080,14.310468,14.295531,3.3456006 +International Business Machines Corporation,IBM,4/4/74,14.250717,14.295531,609190,14.489723,14.347813,3.357838 +International Business Machines Corporation,IBM,4/5/74,13.937022,14.131214,523837,14.131214,13.95196,3.2651975 +International Business Machines Corporation,IBM,4/8/74,13.757768,13.95196,450198,13.95196,13.787643,3.2267413 +International Business Machines Corporation,IBM,4/9/74,13.780174,13.787643,448525,14.041587,13.922084,3.258207 +International Business Machines Corporation,IBM,4/10/74,13.74283,13.922084,654378,14.011711,13.757768,3.2197516 +International Business Machines Corporation,IBM,4/11/74,13.712954,13.757768,602496,13.862333,13.712954,3.2092628 +International Business Machines Corporation,IBM,4/15/74,13.698016,13.712954,517142,13.95196,13.772706,3.2232463 +International Business Machines Corporation,IBM,4/16/74,13.817519,13.817519,507101,14.011711,13.996773,3.2756836 +International Business Machines Corporation,IBM,4/17/74,13.817519,13.996773,579066,14.071463,13.996773,3.2756836 +International Business Machines Corporation,IBM,4/18/74,13.981836,13.996773,349782,14.16109,14.041587,3.2861707 +International Business Machines Corporation,IBM,4/19/74,13.817519,13.966898,488691,13.966898,13.839926,3.2389774 +International Business Machines Corporation,IBM,4/22/74,13.727892,13.839926,448525,13.892208,13.772706,3.2232463 +International Business Machines Corporation,IBM,4/23/74,13.578513,13.765237,497059,13.765237,13.578513,3.177798 +International Business Machines Corporation,IBM,4/24/74,13.354446,13.578513,808349,13.608389,13.361914,3.1271083 +International Business Machines Corporation,IBM,4/25/74,13.070626,13.294694,1000813,13.294694,13.242412,3.099141 +International Business Machines Corporation,IBM,4/26/74,13.264818,13.264818,527184,13.548638,13.473948,3.1533265 +International Business Machines Corporation,IBM,4/29/74,13.257349,13.444073,627600,13.444073,13.414197,3.1393428 +International Business Machines Corporation,IBM,4/30/74,13.354446,13.414197,604170,13.683078,13.578513,3.177798 +International Business Machines Corporation,IBM,5/1/74,13.488886,13.578513,637642,13.847395,13.74283,3.2162542 +International Business Machines Corporation,IBM,5/2/74,13.623327,13.74283,615885,13.862333,13.705485,3.2075143 +International Business Machines Corporation,IBM,5/3/74,13.414197,13.668141,391622,13.668141,13.518762,3.1638155 +International Business Machines Corporation,IBM,5/6/74,13.234943,13.414197,500406,13.414197,13.399259,3.1358473 +International Business Machines Corporation,IBM,5/7/74,13.399259,13.399259,301248,13.653203,13.630796,3.1900363 +International Business Machines Corporation,IBM,5/8/74,13.473948,13.630796,473629,13.653203,13.503824,3.1789768 +International Business Machines Corporation,IBM,5/9/74,13.473948,13.503824,661072,13.787643,13.772706,3.2422762 +International Business Machines Corporation,IBM,5/10/74,13.302163,13.772706,858557,13.772706,13.384321,3.1508458 +International Business Machines Corporation,IBM,5/13/74,13.093033,13.384321,799981,13.384321,13.234943,3.1156805 +International Business Machines Corporation,IBM,5/14/74,13.24988,13.24988,405011,13.414197,13.32457,3.1367762 +International Business Machines Corporation,IBM,5/15/74,13.18266,13.32457,399990,13.354446,13.287225,3.127988 +International Business Machines Corporation,IBM,5/16/74,13.145315,13.287225,399990,13.369383,13.145315,3.0945795 +International Business Machines Corporation,IBM,5/17/74,12.995937,13.130378,470282,13.130378,13.04075,3.0699644 +International Business Machines Corporation,IBM,5/20/74,12.995937,13.04075,527184,13.190129,13.04075,3.0699644 +International Business Machines Corporation,IBM,5/21/74,12.97353,13.04075,548941,13.234943,12.995937,3.0594146 +International Business Machines Corporation,IBM,5/22/74,12.846558,12.995937,465261,13.160253,12.913779,3.0400727 +International Business Machines Corporation,IBM,5/23/74,12.69718,12.913779,646010,12.951123,12.921248,3.0418327 +International Business Machines Corporation,IBM,5/24/74,12.846558,12.921248,719648,13.070626,13.070626,3.0769968 +International Business Machines Corporation,IBM,5/28/74,12.936185,13.070626,518816,13.11544,12.966061,3.0523798 +International Business Machines Corporation,IBM,5/29/74,12.577677,12.966061,654378,13.018344,12.585146,2.9627073 +International Business Machines Corporation,IBM,5/30/74,12.525394,12.585146,764835,12.83162,12.816683,3.017216 +International Business Machines Corporation,IBM,5/31/74,12.667304,12.816683,476976,12.846558,12.69718,2.9890816 +International Business Machines Corporation,IBM,6/3/74,12.607553,12.69718,634294,13.085564,13.085564,3.080514 +International Business Machines Corporation,IBM,6/4/74,13.070626,13.085564,820064,13.264818,13.175191,3.1016114 +International Business Machines Corporation,IBM,6/5/74,13.070626,13.175191,448525,13.294694,13.167722,3.0998535 +International Business Machines Corporation,IBM,6/6/74,13.11544,13.167722,671114,13.608389,13.593451,3.2000747 +International Business Machines Corporation,IBM,6/7/74,13.668141,13.668141,1096208,13.862333,13.698016,3.224692 +International Business Machines Corporation,IBM,6/10/74,13.503824,13.698016,558982,13.772706,13.757768,3.2387588 +International Business Machines Corporation,IBM,6/11/74,13.518762,13.683078,510448,13.683078,13.5337,3.186011 +International Business Machines Corporation,IBM,6/12/74,13.309632,13.503824,570698,13.503824,13.429135,3.1613953 +International Business Machines Corporation,IBM,6/13/74,13.444073,13.444073,401664,13.638265,13.593451,3.2000747 +International Business Machines Corporation,IBM,6/14/74,13.309632,13.548638,525510,13.548638,13.309632,3.1332624 +International Business Machines Corporation,IBM,6/17/74,13.04075,13.264818,466934,13.264818,13.070626,3.0769968 +International Business Machines Corporation,IBM,6/18/74,12.876434,13.070626,707933,13.11544,12.90631,3.0383153 +International Business Machines Corporation,IBM,6/19/74,12.90631,12.90631,361498,13.055688,12.936185,3.0453475 +International Business Machines Corporation,IBM,6/20/74,12.756931,12.936185,396643,13.025813,12.771869,3.0066636 +International Business Machines Corporation,IBM,6/21/74,12.577677,12.771869,743078,12.771869,12.727055,2.9961152 +International Business Machines Corporation,IBM,6/24/74,12.62249,12.727055,366518,12.891372,12.891372,3.0347965 +International Business Machines Corporation,IBM,6/25/74,12.891372,12.891372,493712,13.234943,13.234943,3.1156805 +International Business Machines Corporation,IBM,6/26/74,12.90631,13.175191,515469,13.175191,12.921248,3.0418327 +International Business Machines Corporation,IBM,6/27/74,12.62249,12.846558,560656,12.846558,12.667304,2.9820478 +International Business Machines Corporation,IBM,6/28/74,12.547801,12.667304,677808,12.786807,12.712118,2.9926012 +International Business Machines Corporation,IBM,7/1/74,12.637428,12.712118,564003,12.756931,12.712118,2.9926012 +International Business Machines Corporation,IBM,7/2/74,12.562739,12.712118,558982,12.756931,12.637428,2.9750168 +International Business Machines Corporation,IBM,7/3/74,12.547801,12.637428,739731,12.741993,12.547801,2.9539163 +International Business Machines Corporation,IBM,7/5/74,12.263982,12.495519,507101,12.495519,12.293858,2.8941338 +International Business Machines Corporation,IBM,7/8/74,11.838253,12.084728,1266915,12.084728,11.890535,2.79919 +International Business Machines Corporation,IBM,7/9/74,11.875598,11.890535,1099555,12.129541,12.054852,2.8378716 +International Business Machines Corporation,IBM,7/10/74,11.771033,12.054852,823411,12.129541,11.815846,2.7816048 +International Business Machines Corporation,IBM,7/11/74,11.726219,11.815846,1081146,11.9951,11.875598,2.7956731 +International Business Machines Corporation,IBM,7/12/74,12.144479,12.144479,1300387,12.846558,12.846558,3.0242481 +International Business Machines Corporation,IBM,7/15/74,12.876434,12.876434,1114618,13.205067,13.085564,3.080514 +International Business Machines Corporation,IBM,7/16/74,12.727055,12.90631,724669,12.90631,12.771869,3.0066636 +International Business Machines Corporation,IBM,7/17/74,12.577677,12.771869,803328,13.010875,13.010875,3.0629308 +International Business Machines Corporation,IBM,7/18/74,12.936185,13.010875,900397,13.234943,12.966061,3.0523798 +International Business Machines Corporation,IBM,7/19/74,12.966061,12.966061,557309,13.145315,13.010875,3.0629308 +International Business Machines Corporation,IBM,7/22/74,12.83162,13.010875,615885,13.137847,13.137847,3.0928218 +International Business Machines Corporation,IBM,7/23/74,13.205067,13.205067,830106,13.376852,13.279756,3.1262293 +International Business Machines Corporation,IBM,7/24/74,13.11544,13.279756,585760,13.309632,13.205067,3.108645 +International Business Machines Corporation,IBM,7/25/74,12.771869,13.205067,776550,13.309632,12.83162,3.0207329 +International Business Machines Corporation,IBM,7/26/74,12.234106,12.816683,818390,12.816683,12.323733,2.901169 +International Business Machines Corporation,IBM,7/29/74,12.024976,12.159417,667766,12.159417,12.129541,2.8554523 +International Business Machines Corporation,IBM,7/30/74,12.084728,12.129541,560656,12.398423,12.398423,2.9187503 +International Business Machines Corporation,IBM,7/31/74,12.047383,12.398423,460240,12.398423,12.047383,2.8361125 +International Business Machines Corporation,IBM,8/1/74,11.868129,12.047383,948931,12.174355,12.054852,2.8378716 +International Business Machines Corporation,IBM,8/2/74,11.987631,12.054852,458566,12.159417,11.9951,2.8238034 +International Business Machines Corporation,IBM,8/5/74,12.002569,12.002569,813370,12.361078,12.20423,2.8730354 +International Business Machines Corporation,IBM,8/6/74,12.368547,12.368547,1189930,12.652366,12.473112,2.9363353 +International Business Machines Corporation,IBM,8/7/74,12.41336,12.473112,1107923,12.846558,12.83162,3.0207329 +International Business Machines Corporation,IBM,8/8/74,12.368547,12.83162,1348922,12.846558,12.458174,2.954402 +International Business Machines Corporation,IBM,8/9/74,12.308795,12.458174,820064,12.592615,12.458174,2.954402 +International Business Machines Corporation,IBM,8/12/74,12.099665,12.458174,835126,12.532863,12.129541,2.8764694 +International Business Machines Corporation,IBM,8/13/74,11.935349,12.129541,717974,12.174355,12.084728,2.8658414 +International Business Machines Corporation,IBM,8/14/74,11.890535,12.06979,820064,12.06979,11.950287,2.8339574 +International Business Machines Corporation,IBM,8/15/74,11.86066,11.950287,950605,12.099665,11.950287,2.8339574 +International Business Machines Corporation,IBM,8/16/74,11.86066,11.950287,677808,12.010038,11.86066,2.812704 +International Business Machines Corporation,IBM,8/19/74,11.561902,11.756095,1034285,11.756095,11.756095,2.7879088 +International Business Machines Corporation,IBM,8/20/74,11.666467,11.756095,999139,11.980163,11.935349,2.8304167 +International Business Machines Corporation,IBM,8/21/74,11.472275,11.935349,984077,11.950287,11.472275,2.7206 +International Business Machines Corporation,IBM,8/22/74,11.293021,11.472275,1374026,11.741157,11.517089,2.731227 +International Business Machines Corporation,IBM,8/23/74,11.293021,11.517089,892029,11.666467,11.352772,2.6922612 +International Business Machines Corporation,IBM,8/26/74,11.248207,11.352772,1215034,11.741157,11.561902,2.741856 +International Business Machines Corporation,IBM,8/27/74,11.352772,11.561902,880314,11.606716,11.472275,2.7206 +International Business Machines Corporation,IBM,8/28/74,11.397586,11.472275,1069430,11.65153,11.427462,2.709973 +International Business Machines Corporation,IBM,8/29/74,11.248207,11.427462,853536,11.472275,11.278083,2.674549 +International Business Machines Corporation,IBM,8/30/74,11.36771,11.36771,1094534,11.561902,11.472275,2.7206 +International Business Machines Corporation,IBM,9/3/74,10.964388,11.472275,1220054,11.502151,10.964388,2.6001592 +International Business Machines Corporation,IBM,9/4/74,10.366874,10.755258,2704538,10.755258,10.755258,2.5505617 +International Business Machines Corporation,IBM,9/5/74,10.546128,10.755258,1410845,10.964388,10.889699,2.5824463 +International Business Machines Corporation,IBM,9/6/74,10.695507,10.889699,1059389,11.083891,10.695507,2.5363944 +International Business Machines Corporation,IBM,9/9/74,10.262309,10.665631,990771,10.665631,10.336998,2.4513757 +International Business Machines Corporation,IBM,9/10/74,10.172682,10.336998,1164826,10.471439,10.247371,2.4301202 +International Business Machines Corporation,IBM,9/11/74,9.866456,10.247371,1179888,10.292185,9.866456,2.3397877 +International Business Machines Corporation,IBM,9/12/74,9.27641,9.858987,1894515,9.858987,9.351099,2.2175715 +International Business Machines Corporation,IBM,9/13/74,8.992591,9.351099,2192416,9.395913,9.082218,2.1538095 +International Business Machines Corporation,IBM,9/16/74,8.992591,9.082218,1825898,9.545292,9.537823,2.261854 +International Business Machines Corporation,IBM,9/17/74,9.664794,9.664794,1469421,10.068117,9.672263,2.2937357 +International Business Machines Corporation,IBM,9/18/74,9.440727,9.672263,1268589,9.948614,9.948614,2.3592725 +International Business Machines Corporation,IBM,9/19/74,10.11293,10.11293,1604982,10.381812,10.18762,2.4159517 +International Business Machines Corporation,IBM,9/20/74,9.948614,10.18762,1348922,10.366874,10.247371,2.4301202 +International Business Machines Corporation,IBM,9/23/74,10.053179,10.247371,995792,10.456501,10.11293,2.398238 +International Business Machines Corporation,IBM,9/24/74,9.844049,10.038241,786592,10.038241,9.963552,2.362814 +International Business Machines Corporation,IBM,9/25/74,9.858987,9.963552,999139,10.217495,9.858987,2.3380163 +International Business Machines Corporation,IBM,9/26/74,9.575167,9.799235,431789,9.799235,9.799235,2.3238463 +International Business Machines Corporation,IBM,9/27/74,9.560229,9.799235,868598,9.963552,9.612512,2.2795637 +International Business Machines Corporation,IBM,9/30/74,9.171845,9.530354,1407498,9.530354,9.500478,2.2529976 +International Business Machines Corporation,IBM,10/1/74,9.216659,9.500478,2105389,9.664794,9.575167,2.2707093 +International Business Machines Corporation,IBM,10/2/74,9.470602,9.575167,1069430,9.769359,9.530354,2.2600825 +International Business Machines Corporation,IBM,10/3/74,9.298817,9.530354,938890,9.590105,9.425789,2.2352858 +International Business Machines Corporation,IBM,10/4/74,9.216659,9.425789,1241811,9.530354,9.336162,2.2140305 +International Business Machines Corporation,IBM,10/7/74,9.515416,9.515416,1019222,9.844049,9.806704,2.325617 +International Business Machines Corporation,IBM,10/8/74,9.605043,9.806704,1456032,9.829111,9.679732,2.2955062 +International Business Machines Corporation,IBM,10/9/74,9.590105,9.679732,1457706,10.277247,10.277247,2.4372063 +International Business Machines Corporation,IBM,10/10/74,10.478908,10.478908,2480275,10.725382,10.523721,2.495655 +International Business Machines Corporation,IBM,10/11/74,10.39675,10.523721,1604982,10.717913,10.635755,2.5222247 +International Business Machines Corporation,IBM,10/14/74,10.53119,10.635755,1482810,10.994264,10.695507,2.5363944 +International Business Machines Corporation,IBM,10/15/74,10.523721,10.695507,1121312,10.874761,10.590942,2.5115974 +International Business Machines Corporation,IBM,10/16/74,10.426625,10.590942,1141395,10.81501,10.583473,2.5098248 +International Business Machines Corporation,IBM,10/17/74,10.471439,10.583473,1109597,10.844885,10.755258,2.5505617 +International Business Machines Corporation,IBM,10/18/74,10.904637,10.904637,1522976,11.15858,11.009202,2.6107852 +International Business Machines Corporation,IBM,10/21/74,10.889699,11.009202,1179888,11.502151,11.502151,2.7276857 +International Business Machines Corporation,IBM,10/22/74,11.143642,11.502151,1685315,11.681405,11.218332,2.6603808 +International Business Machines Corporation,IBM,10/23/74,10.829947,11.083891,1159805,11.083891,10.874761,2.5789008 +International Business Machines Corporation,IBM,10/24/74,10.508783,10.829947,1435949,10.829947,10.829947,2.5682766 +International Business Machines Corporation,IBM,10/25/74,10.590942,10.829947,1014202,10.979326,10.590942,2.5115974 +International Business Machines Corporation,IBM,10/28/74,10.53119,10.590942,547267,10.829947,10.800072,2.5611904 +International Business Machines Corporation,IBM,10/29/74,11.009202,11.009202,1377373,11.457337,11.457337,2.7170584 +International Business Machines Corporation,IBM,10/30/74,11.263145,11.457337,2076938,11.771033,11.532027,2.7347713 +International Business Machines Corporation,IBM,10/31/74,11.293021,11.532027,1263568,11.606716,11.30049,2.6798651 +International Business Machines Corporation,IBM,11/1/74,11.188456,11.30049,1017549,11.561902,11.4424,2.713516 +International Business Machines Corporation,IBM,11/4/74,11.113767,11.427462,838474,11.427462,11.322897,2.6851773 +International Business Machines Corporation,IBM,11/5/74,11.322897,11.322897,1173194,11.711281,11.703812,2.7755096 +International Business Machines Corporation,IBM,11/6/74,10.94945,11.703812,2684454,11.950287,10.994264,2.6282961 +International Business Machines Corporation,IBM,11/7/74,11.083891,11.083891,2133840,11.427462,11.188456,2.6747215 +International Business Machines Corporation,IBM,11/8/74,11.15858,11.188456,977382,11.412524,11.382648,2.721144 +International Business Machines Corporation,IBM,11/11/74,11.248207,11.382648,518816,11.457337,11.352772,2.7140005 +International Business Machines Corporation,IBM,11/12/74,11.039077,11.345304,1040979,11.345304,11.054015,2.6425807 +International Business Machines Corporation,IBM,11/13/74,10.934512,11.054015,1261894,11.128705,11.039077,2.6390083 +International Business Machines Corporation,IBM,11/14/74,10.874761,11.039077,1037632,11.218332,10.88223,2.6015127 +International Business Machines Corporation,IBM,11/15/74,10.755258,10.88223,545594,10.994264,10.770196,2.5747304 +International Business Machines Corporation,IBM,11/18/74,10.381812,10.60588,1210013,10.60588,10.389281,2.4836674 +International Business Machines Corporation,IBM,11/19/74,10.097992,10.389281,1512934,10.441563,10.127868,2.4211743 +International Business Machines Corporation,IBM,11/20/74,10.008365,10.127868,892029,10.269778,10.068117,2.4068909 +International Business Machines Corporation,IBM,11/21/74,9.963552,10.068117,1092861,10.336998,10.247371,2.4497426 +International Business Machines Corporation,IBM,11/22/74,10.18762,10.247371,1062736,10.471439,10.18762,2.43546 +International Business Machines Corporation,IBM,11/25/74,10.068117,10.18762,753120,10.426625,10.39675,2.4854543 +International Business Machines Corporation,IBM,11/26/74,10.307122,10.39675,856883,10.650693,10.576004,2.5283058 +International Business Machines Corporation,IBM,11/27/74,10.576004,10.576004,1039306,10.844885,10.650693,2.546161 +International Business Machines Corporation,IBM,11/29/74,10.546128,10.650693,488691,10.680569,10.590942,2.5318782 +International Business Machines Corporation,IBM,12/2/74,10.18762,10.486377,647683,10.486377,10.202557,2.4390297 +International Business Machines Corporation,IBM,12/3/74,10.038241,10.18762,1318797,10.18762,10.04571,2.4015334 +International Business Machines Corporation,IBM,12/4/74,9.926207,10.04571,912112,10.32206,10.142806,2.4247468 +International Business Machines Corporation,IBM,12/5/74,9.926207,10.142806,783245,10.247371,9.933676,2.374751 +International Business Machines Corporation,IBM,12/6/74,9.709608,9.9038,1124659,9.9038,9.829111,2.3497539 +International Business Machines Corporation,IBM,12/9/74,9.709608,9.829111,1071104,10.068117,10.068117,2.4068909 +International Business Machines Corporation,IBM,12/10/74,10.172682,10.172682,1166499,10.39675,10.277247,2.4568863 +International Business Machines Corporation,IBM,12/11/74,10.224964,10.277247,1738870,10.493846,10.262309,2.4533136 +International Business Machines Corporation,IBM,12/12/74,10.105461,10.262309,1052694,10.336998,10.127868,2.4211743 +International Business Machines Corporation,IBM,12/13/74,9.881393,10.127868,942237,10.18762,9.993427,2.389035 +International Business Machines Corporation,IBM,12/16/74,9.858987,9.993427,873619,10.053179,9.873924,2.3604672 +International Business Machines Corporation,IBM,12/17/74,9.858987,9.873924,1216707,10.25484,10.25484,2.4515293 +International Business Machines Corporation,IBM,12/18/74,10.142806,10.25484,1091187,10.351936,10.157744,2.428319 +International Business Machines Corporation,IBM,12/19/74,10.038241,10.157744,1206666,10.217495,10.097992,2.4140322 +International Business Machines Corporation,IBM,12/20/74,10.038241,10.097992,868598,10.157744,10.127868,2.4211743 +International Business Machines Corporation,IBM,12/23/74,9.858987,10.127868,1206666,10.157744,9.9038,2.367607 +International Business Machines Corporation,IBM,12/24/74,9.918738,9.918738,692870,10.008365,10.000896,2.3908217 +International Business Machines Corporation,IBM,12/26/74,9.829111,10.000896,707933,10.083054,9.858987,2.3568947 +International Business Machines Corporation,IBM,12/27/74,9.664794,9.858987,866925,9.918738,9.69467,2.3176138 +International Business Machines Corporation,IBM,12/30/74,9.567698,9.69467,1092861,9.814173,9.814173,2.346183 +International Business Machines Corporation,IBM,12/31/74,9.918738,9.918738,818390,10.090523,10.038241,2.399749 +International Business Machines Corporation,IBM,1/2/75,10.053179,10.053179,754794,10.239902,10.090523,2.4122465 +International Business Machines Corporation,IBM,1/3/75,9.963552,10.090523,1305408,10.232433,10.008365,2.3926055 +International Business Machines Corporation,IBM,1/6/75,9.888862,10.008365,887008,10.172682,9.956083,2.3801084 +International Business Machines Corporation,IBM,1/7/75,9.769359,9.948614,820064,9.948614,9.9038,2.367607 +International Business Machines Corporation,IBM,1/8/75,9.754422,9.9038,982403,9.985958,9.754422,2.3318985 +International Business Machines Corporation,IBM,1/9/75,9.717077,9.754422,948931,10.068117,10.068117,2.4068909 +International Business Machines Corporation,IBM,1/10/75,10.135337,10.135337,2063549,10.336998,10.232433,2.446173 +International Business Machines Corporation,IBM,1/13/75,10.097992,10.232433,1061062,10.307122,10.11293,2.417604 +International Business Machines Corporation,IBM,1/14/75,10.023303,10.11293,940563,10.18762,10.053179,2.4033186 +International Business Machines Corporation,IBM,1/15/75,9.410851,10.053179,3619997,10.157744,9.769359,2.3354697 +International Business Machines Corporation,IBM,1/16/75,9.575167,9.769359,2008320,9.829111,9.605043,2.2961884 +International Business Machines Corporation,IBM,1/17/75,9.433258,9.605043,1579878,9.605043,9.448196,2.2586915 +International Business Machines Corporation,IBM,1/20/75,9.395913,9.448196,1131354,9.560229,9.560229,2.2854748 +International Business Machines Corporation,IBM,1/21/75,9.530354,9.560229,1211686,9.69467,9.537823,2.2801178 +International Business Machines Corporation,IBM,1/22/75,9.470602,9.537823,960646,9.769359,9.769359,2.3354697 +International Business Machines Corporation,IBM,1/23/75,9.687201,9.769359,1265242,9.873924,9.739484,2.3283265 +International Business Machines Corporation,IBM,1/24/75,9.679732,9.739484,1056042,9.83658,9.732015,2.3265426 +International Business Machines Corporation,IBM,1/27/75,9.732015,9.732015,0,9.732015,9.732015,2.3265426 +International Business Machines Corporation,IBM,1/28/75,10.710445,10.710445,4784822,11.23327,10.74032,2.5675893 +International Business Machines Corporation,IBM,1/29/75,10.732851,10.74032,3561421,11.23327,11.188456,2.6747215 +International Business Machines Corporation,IBM,1/30/75,10.874761,11.188456,3892794,11.4424,10.927043,2.6122262 +International Business Machines Corporation,IBM,1/31/75,10.94945,10.94945,1613350,11.293021,11.248207,2.6890032 +International Business Machines Corporation,IBM,2/3/75,11.188456,11.248207,1544733,11.532027,11.532027,2.7568545 +International Business Machines Corporation,IBM,2/4/75,11.23327,11.532027,1501219,11.636592,11.457337,2.7389984 +International Business Machines Corporation,IBM,2/5/75,11.427462,11.457337,2256013,11.942818,11.942818,2.8550577 +International Business Machines Corporation,IBM,2/6/75,11.666467,11.942818,2369818,12.06979,11.711281,2.821859 +International Business Machines Corporation,IBM,2/7/75,11.502151,11.711281,1260221,11.815846,11.808377,2.845254 +International Business Machines Corporation,IBM,2/10/75,11.845722,11.845722,1290346,12.062321,11.868129,2.859652 +International Business Machines Corporation,IBM,2/11/75,11.756095,11.868129,1454358,12.062321,12.047383,2.902842 +International Business Machines Corporation,IBM,2/12/75,12.047383,12.047383,1779037,12.577677,12.562739,3.0270195 +International Business Machines Corporation,IBM,2/13/75,12.741993,12.741993,3005786,13.04075,12.876434,3.1026022 +International Business Machines Corporation,IBM,2/14/75,12.786807,12.876434,2001626,13.205067,13.152784,3.1691902 +International Business Machines Corporation,IBM,2/18/75,12.577677,13.152784,1879453,13.190129,12.667304,3.052212 +International Business Machines Corporation,IBM,2/19/75,12.637428,12.667304,1355616,13.010875,13.010875,3.1349983 +International Business Machines Corporation,IBM,2/20/75,12.83162,13.010875,1210013,13.078095,13.010875,3.1349983 +International Business Machines Corporation,IBM,2/21/75,12.995937,13.010875,1454358,13.190129,13.04075,3.142196 +International Business Machines Corporation,IBM,2/24/75,12.667304,13.010875,1492851,13.010875,12.667304,3.052212 +International Business Machines Corporation,IBM,2/25/75,12.308795,12.532863,1969827,12.532863,12.398423,2.9874249 +International Business Machines Corporation,IBM,2/26/75,12.398423,12.398423,1591594,12.69718,12.667304,3.052212 +International Business Machines Corporation,IBM,2/27/75,12.637428,12.667304,1238464,12.786807,12.682242,3.0558133 +International Business Machines Corporation,IBM,2/28/75,12.659835,12.682242,1144742,12.891372,12.876434,3.1026022 +International Business Machines Corporation,IBM,3/3/75,12.90631,12.90631,1325491,13.145315,13.145315,3.1673894 +International Business Machines Corporation,IBM,3/4/75,12.801745,13.145315,2160618,13.429135,12.816683,3.0882082 +International Business Machines Corporation,IBM,3/5/75,12.801745,12.816683,1953091,13.160253,12.868965,3.1008048 +International Business Machines Corporation,IBM,3/6/75,12.771869,12.868965,943910,13.100502,13.100502,3.1565938 +International Business Machines Corporation,IBM,3/7/75,12.966061,13.100502,1025917,13.152784,12.966061,3.1241996 +International Business Machines Corporation,IBM,3/10/75,12.891372,12.966061,974035,13.175191,13.11544,3.1601937 +International Business Machines Corporation,IBM,3/11/75,12.876434,13.11544,1131354,13.205067,12.876434,3.1026022 +International Business Machines Corporation,IBM,3/12/75,12.727055,12.876434,1300387,12.90631,12.727055,3.06661 +International Business Machines Corporation,IBM,3/13/75,12.69718,12.727055,982403,12.966061,12.966061,3.1241996 +International Business Machines Corporation,IBM,3/14/75,12.861496,12.966061,977382,13.04075,12.876434,3.1026022 +International Business Machines Corporation,IBM,3/17/75,12.891372,12.891372,985750,13.070626,13.070626,3.1493945 +International Business Machines Corporation,IBM,3/18/75,12.794276,13.070626,1139722,13.107971,12.83162,3.091808 +International Business Machines Corporation,IBM,3/19/75,12.727055,12.83162,1149763,12.83162,12.816683,3.0882082 +International Business Machines Corporation,IBM,3/20/75,12.48805,12.816683,1256874,12.928717,12.517925,3.016221 +International Business Machines Corporation,IBM,3/21/75,12.435767,12.517925,1000813,12.547801,12.495519,3.0108218 +International Business Machines Corporation,IBM,3/24/75,12.159417,12.323733,1243485,12.323733,12.226637,2.9460344 +International Business Machines Corporation,IBM,3/25/75,12.144479,12.226637,1424234,12.577677,12.547801,3.0234191 +International Business Machines Corporation,IBM,3/26/75,12.473112,12.547801,933869,12.667304,12.540332,3.0216198 +International Business Machines Corporation,IBM,3/27/75,12.323733,12.540332,930522,12.577677,12.398423,2.9874249 +International Business Machines Corporation,IBM,3/31/75,12.293858,12.398423,833453,12.458174,12.34614,2.9748278 +International Business Machines Corporation,IBM,4/1/75,12.241575,12.34614,912112,12.398423,12.316264,2.9676294 +International Business Machines Corporation,IBM,4/2/75,12.159417,12.316264,1104576,12.41336,12.174355,2.9334366 +International Business Machines Corporation,IBM,4/3/75,11.830784,12.174355,1457706,12.20423,11.830784,2.850653 +International Business Machines Corporation,IBM,4/4/75,11.78597,11.830784,1464400,11.980163,11.830784,2.850653 +International Business Machines Corporation,IBM,4/7/75,11.726219,11.830784,699565,11.853191,11.823315,2.848853 +International Business Machines Corporation,IBM,4/8/75,11.875598,11.875598,823411,12.039914,12.039914,2.9010403 +International Business Machines Corporation,IBM,4/9/75,12.084728,12.084728,1668579,12.577677,12.517925,3.016221 +International Business Machines Corporation,IBM,4/10/75,12.368547,12.517925,1737197,12.69718,12.435767,2.996423 +International Business Machines Corporation,IBM,4/11/75,12.039914,12.323733,1630086,12.323733,12.249044,2.9514346 +International Business Machines Corporation,IBM,4/14/75,12.234106,12.249044,830106,12.517925,12.517925,3.016221 +International Business Machines Corporation,IBM,4/15/75,12.398423,12.517925,1375699,12.667304,12.517925,3.016221 +International Business Machines Corporation,IBM,4/16/75,12.41336,12.517925,1210013,12.712118,12.712118,3.0630133 +International Business Machines Corporation,IBM,4/17/75,12.682242,12.712118,1735523,12.988468,12.69718,3.0594103 +International Business Machines Corporation,IBM,4/18/75,12.428298,12.69718,1089514,12.719587,12.510457,3.0144215 +International Business Machines Corporation,IBM,4/21/75,12.562739,12.562739,935542,12.861496,12.771869,3.0774076 +International Business Machines Corporation,IBM,4/22/75,12.607553,12.771869,779898,12.891372,12.659835,3.0504131 +International Business Machines Corporation,IBM,4/23/75,12.428298,12.652366,1025917,12.652366,12.428298,2.9946246 +International Business Machines Corporation,IBM,4/24/75,12.323733,12.428298,1191603,12.48805,12.361078,2.9784284 +International Business Machines Corporation,IBM,4/25/75,12.256513,12.361078,912112,12.547801,12.308795,2.965829 +International Business Machines Corporation,IBM,4/28/75,12.099665,12.308795,1171520,12.368547,12.099665,2.9154413 +International Business Machines Corporation,IBM,4/29/75,11.950287,12.099665,1293693,12.189293,12.084728,2.9118419 +International Business Machines Corporation,IBM,4/30/75,12.054852,12.084728,1149763,12.547801,12.540332,3.0216198 +International Business Machines Corporation,IBM,5/1/75,12.405891,12.540332,1161478,12.69718,12.502988,3.0126214 +International Business Machines Corporation,IBM,5/2/75,12.308795,12.502988,1173194,12.592615,12.405891,2.9892254 +International Business Machines Corporation,IBM,5/5/75,12.323733,12.405891,1250179,12.846558,12.771869,3.0774076 +International Business Machines Corporation,IBM,5/6/75,12.473112,12.771869,1365658,12.839089,12.532863,3.0198195 +International Business Machines Corporation,IBM,5/7/75,12.458174,12.532863,1054368,12.69718,12.689711,3.0576143 +International Business Machines Corporation,IBM,5/8/75,12.458174,12.637428,779898,12.637428,12.532863,3.0422964 +International Business Machines Corporation,IBM,5/9/75,12.577677,12.577677,1163152,12.816683,12.816683,3.1111925 +International Business Machines Corporation,IBM,5/12/75,12.861496,12.861496,1626739,13.070626,12.90631,3.1329482 +International Business Machines Corporation,IBM,5/13/75,12.921248,12.921248,2066896,13.354446,13.354446,3.2417307 +International Business Machines Corporation,IBM,5/14/75,13.32457,13.354446,2048486,13.585982,13.354446,3.2417307 +International Business Machines Corporation,IBM,5/15/75,12.90631,13.354446,1792426,13.526231,12.995937,3.1547081 +International Business Machines Corporation,IBM,5/16/75,12.921248,12.995937,1020896,13.100502,12.943654,3.1420128 +International Business Machines Corporation,IBM,5/19/75,12.816683,12.943654,838474,13.100502,13.085564,3.1764598 +International Business Machines Corporation,IBM,5/20/75,12.90631,13.085564,927174,13.145315,12.90631,3.1329482 +International Business Machines Corporation,IBM,5/21/75,12.667304,12.90631,1425907,12.936185,12.712118,3.0858107 +International Business Machines Corporation,IBM,5/22/75,12.712118,12.712118,885334,12.90631,12.786807,3.10394 +International Business Machines Corporation,IBM,5/23/75,12.801745,12.801745,890355,13.107971,13.078095,3.174648 +International Business Machines Corporation,IBM,5/27/75,12.876434,13.078095,734710,13.085564,12.913779,3.1347604 +International Business Machines Corporation,IBM,5/28/75,12.727055,12.913779,605843,12.936185,12.749462,3.0948763 +International Business Machines Corporation,IBM,5/29/75,12.69718,12.749462,635968,12.846558,12.69718,3.0821836 +International Business Machines Corporation,IBM,5/30/75,12.756931,12.756931,773203,12.891372,12.846558,3.1184425 +International Business Machines Corporation,IBM,6/2/75,12.966061,12.966061,651030,13.100502,13.025813,3.1619565 +International Business Machines Corporation,IBM,6/3/75,12.936185,13.025813,955626,13.130378,13.055688,3.1692073 +International Business Machines Corporation,IBM,6/4/75,12.943654,13.055688,754794,13.070626,12.943654,3.1420128 +International Business Machines Corporation,IBM,6/5/75,12.816683,12.943654,980730,13.025813,13.025813,3.1619565 +International Business Machines Corporation,IBM,6/6/75,12.741993,13.003406,880314,13.003406,12.756931,3.0966868 +International Business Machines Corporation,IBM,6/9/75,12.667304,12.756931,811696,12.846558,12.667304,3.0749292 +International Business Machines Corporation,IBM,6/10/75,12.577677,12.667304,848515,12.719587,12.637428,3.0676794 +International Business Machines Corporation,IBM,6/11/75,12.562739,12.637428,1025917,12.741993,12.562739,3.0495493 +International Business Machines Corporation,IBM,6/12/75,12.428298,12.562739,875293,12.652366,12.458174,3.024165 +International Business Machines Corporation,IBM,6/13/75,12.308795,12.458174,1496198,12.473112,12.316264,2.9897168 +International Business Machines Corporation,IBM,6/16/75,12.293858,12.316264,843494,12.458174,12.443236,3.020538 +International Business Machines Corporation,IBM,6/17/75,12.159417,12.443236,1071104,12.48805,12.159417,2.9516432 +International Business Machines Corporation,IBM,6/18/75,12.129541,12.159417,947258,12.27892,12.20423,2.9625225 +International Business Machines Corporation,IBM,6/19/75,12.189293,12.20423,1112944,12.450705,12.450705,3.0223527 +International Business Machines Corporation,IBM,6/20/75,12.219168,12.450705,1333859,12.562739,12.331202,2.9933429 +International Business Machines Corporation,IBM,6/23/75,12.323733,12.331202,709606,12.727055,12.727055,3.0894353 +International Business Machines Corporation,IBM,6/24/75,12.62249,12.727055,1189930,12.868965,12.637428,3.0676794 +International Business Machines Corporation,IBM,6/25/75,12.547801,12.637428,923827,12.741993,12.577677,3.0531728 +International Business Machines Corporation,IBM,6/26/75,12.428298,12.577677,1044326,12.577677,12.502988,3.0350428 +International Business Machines Corporation,IBM,6/27/75,12.443236,12.502988,629274,12.637428,12.48805,3.031418 +International Business Machines Corporation,IBM,6/30/75,12.443236,12.48805,753120,12.607553,12.48805,3.031418 +International Business Machines Corporation,IBM,7/1/75,12.435767,12.48805,743078,12.592615,12.458174,3.024165 +International Business Machines Corporation,IBM,7/2/75,12.27892,12.398423,897050,12.398423,12.361078,3.0005956 +International Business Machines Corporation,IBM,7/3/75,12.323733,12.361078,721322,12.428298,12.338671,2.9951572 +International Business Machines Corporation,IBM,7/7/75,12.181824,12.338671,943910,12.368547,12.189293,2.9588964 +International Business Machines Corporation,IBM,7/8/75,12.166886,12.189293,870272,12.338671,12.316264,2.9897168 +International Business Machines Corporation,IBM,7/9/75,12.353609,12.353609,1005834,12.547801,12.517925,3.0386696 +International Business Machines Corporation,IBM,7/10/75,12.234106,12.502988,1221728,12.502988,12.234106,2.9697728 +International Business Machines Corporation,IBM,7/11/75,12.099665,12.234106,1517955,12.428298,12.27892,2.9806533 +International Business Machines Corporation,IBM,7/14/75,12.249044,12.27892,830106,12.428298,12.428298,3.0169125 +International Business Machines Corporation,IBM,7/15/75,12.323733,12.428298,918806,12.517925,12.353609,2.9987836 +International Business Machines Corporation,IBM,7/16/75,12.159417,12.353609,1052694,12.41336,12.226637,2.967963 +International Business Machines Corporation,IBM,7/17/75,12.039914,12.226637,1203318,12.263982,12.092196,2.9353259 +International Business Machines Corporation,IBM,7/18/75,11.905473,12.062321,1641802,12.062321,12.062321,2.9280748 +International Business Machines Corporation,IBM,7/21/75,11.920411,12.062321,1057715,12.159417,12.010038,2.9153814 +International Business Machines Corporation,IBM,7/22/75,11.778501,11.905473,1534691,11.905473,11.800908,2.8646195 +International Business Machines Corporation,IBM,7/23/75,11.472275,11.800908,1461053,11.875598,11.532027,2.799347 +International Business Machines Corporation,IBM,7/24/75,11.4424,11.532027,1422560,11.621654,11.606716,2.8174777 +International Business Machines Corporation,IBM,7/25/75,11.337835,11.606716,1586573,11.621654,11.382648,2.7630877 +International Business Machines Corporation,IBM,7/28/75,11.36771,11.382648,756467,11.487213,11.390117,2.7648997 +International Business Machines Corporation,IBM,7/29/75,11.375179,11.390117,1211686,11.591778,11.472275,2.7848425 +International Business Machines Corporation,IBM,7/30/75,11.427462,11.472275,1112944,11.644061,11.644061,2.826544 +International Business Machines Corporation,IBM,7/31/75,11.352772,11.644061,1156458,11.666467,11.36771,2.759459 +International Business Machines Corporation,IBM,8/1/75,11.23327,11.36771,1052694,11.397586,11.307959,2.744957 +International Business Machines Corporation,IBM,8/4/75,11.218332,11.307959,878640,11.36771,11.218332,2.7232006 +International Business Machines Corporation,IBM,8/5/75,11.016671,11.218332,1246832,11.278083,11.016671,2.6742465 +International Business Machines Corporation,IBM,8/6/75,11.016671,11.016671,1191603,11.128705,11.113767,2.6978164 +International Business Machines Corporation,IBM,8/7/75,10.874761,11.098829,866925,11.098829,10.934512,2.6806867 +International Business Machines Corporation,IBM,8/8/75,10.725382,10.934512,1171520,10.979326,10.755258,2.636741 +International Business Machines Corporation,IBM,8/11/75,10.762727,10.762727,480323,10.964388,10.964388,2.688012 +International Business Machines Corporation,IBM,8/12/75,10.852354,10.964388,1129680,11.076422,10.874761,2.6660361 +International Business Machines Corporation,IBM,8/13/75,10.583473,10.874761,1109597,10.889699,10.60588,2.6001205 +International Business Machines Corporation,IBM,8/14/75,10.620817,10.620817,738058,10.81501,10.74032,2.6330795 +International Business Machines Corporation,IBM,8/15/75,10.74032,10.74032,647683,10.889699,10.889699,2.6697013 +International Business Machines Corporation,IBM,8/18/75,10.852354,10.889699,488691,10.979326,10.874761,2.6660361 +International Business Machines Corporation,IBM,8/19/75,10.620817,10.874761,674461,10.889699,10.650693,2.6111054 +International Business Machines Corporation,IBM,8/20/75,10.516252,10.643224,1094534,10.643224,10.546128,2.585471 +International Business Machines Corporation,IBM,8/21/75,10.53119,10.546128,930522,10.680569,10.60588,2.6001205 +International Business Machines Corporation,IBM,8/22/75,10.620817,10.620817,744752,10.770196,10.770196,2.6404047 +International Business Machines Corporation,IBM,8/25/75,10.755258,10.770196,774877,10.874761,10.874761,2.6660361 +International Business Machines Corporation,IBM,8/26/75,10.650693,10.859823,577392,10.859823,10.650693,2.6111054 +International Business Machines Corporation,IBM,8/27/75,10.650693,10.650693,724669,10.81501,10.81501,2.6513894 +International Business Machines Corporation,IBM,8/28/75,10.844885,10.844885,992445,11.143642,11.128705,2.7282937 +International Business Machines Corporation,IBM,8/29/75,11.098829,11.128705,875293,11.203394,11.128705,2.7282937 +International Business Machines Corporation,IBM,9/2/75,10.800072,11.128705,637642,11.143642,10.829947,2.6550508 +International Business Machines Corporation,IBM,9/3/75,10.732851,10.829947,836800,10.919575,10.919575,2.6770241 +International Business Machines Corporation,IBM,9/4/75,10.844885,10.919575,810022,10.979326,10.874761,2.6660361 +International Business Machines Corporation,IBM,9/5/75,10.74032,10.874761,674461,10.874761,10.755258,2.636741 +International Business Machines Corporation,IBM,9/8/75,10.725382,10.755258,533878,10.964388,10.964388,2.688012 +International Business Machines Corporation,IBM,9/9/75,10.695507,10.964388,1168173,11.106298,10.695507,2.622093 +International Business Machines Corporation,IBM,9/10/75,10.613348,10.695507,1009181,10.800072,10.755258,2.636741 +International Business Machines Corporation,IBM,9/11/75,10.725382,10.755258,957299,10.919575,10.829947,2.6550508 +International Business Machines Corporation,IBM,9/12/75,10.695507,10.829947,970688,10.934512,10.755258,2.636741 +International Business Machines Corporation,IBM,9/15/75,10.635755,10.755258,460240,10.755258,10.747789,2.6349094 +International Business Machines Corporation,IBM,9/16/75,10.620817,10.747789,721322,10.770196,10.643224,2.609274 +International Business Machines Corporation,IBM,9/17/75,10.6731,10.6731,520490,10.792603,10.74032,2.6330795 +International Business Machines Corporation,IBM,9/18/75,10.755258,10.755258,1020896,11.143642,11.128705,2.7282937 +International Business Machines Corporation,IBM,9/19/75,11.098829,11.128705,1589920,11.352772,11.307959,2.7722409 +International Business Machines Corporation,IBM,9/22/75,11.113767,11.307959,1030938,11.36771,11.143642,2.7319562 +International Business Machines Corporation,IBM,9/23/75,11.083891,11.143642,1091187,11.278083,11.263145,2.7612517 +International Business Machines Corporation,IBM,9/24/75,11.382648,11.382648,1517955,11.546965,11.412524,2.7978761 +International Business Machines Corporation,IBM,9/25/75,11.352772,11.412524,943910,11.532027,11.472275,2.8125234 +International Business Machines Corporation,IBM,9/26/75,11.479744,11.479744,900397,11.726219,11.711281,2.8711178 +International Business Machines Corporation,IBM,9/29/75,11.397586,11.65153,1104576,11.65153,11.397586,2.7942116 +International Business Machines Corporation,IBM,9/30/75,11.23327,11.397586,980730,11.412524,11.248207,2.7575905 +International Business Machines Corporation,IBM,10/1/75,10.94945,11.248207,1176541,11.337835,10.956919,2.6861784 +International Business Machines Corporation,IBM,10/2/75,10.979326,10.979326,962320,11.278083,11.278083,2.7649136 +International Business Machines Corporation,IBM,10/3/75,11.293021,11.293021,1507914,11.681405,11.666467,2.8601317 +International Business Machines Corporation,IBM,10/6/75,11.957756,11.957756,2609142,12.159417,12.010038,2.9443598 +International Business Machines Corporation,IBM,10/7/75,11.800908,12.010038,1797446,12.092196,12.024976,2.948023 +International Business Machines Corporation,IBM,10/8/75,12.010038,12.024976,1698704,12.353609,12.308795,3.017602 +International Business Machines Corporation,IBM,10/9/75,12.234106,12.308795,2152250,12.502988,12.263982,3.0066175 +International Business Machines Corporation,IBM,10/10/75,12.174355,12.263982,1236790,12.368547,12.308795,3.017602 +International Business Machines Corporation,IBM,10/13/75,12.263982,12.308795,990771,12.577677,12.577677,3.0835207 +International Business Machines Corporation,IBM,10/14/75,12.428298,12.577677,1638454,12.727055,12.458174,3.054224 +International Business Machines Corporation,IBM,10/15/75,12.398423,12.458174,1188256,12.547801,12.473112,3.057887 +International Business Machines Corporation,IBM,10/16/75,12.465643,12.473112,1360637,12.69718,12.510457,3.0670419 +International Business Machines Corporation,IBM,10/17/75,12.383485,12.510457,953952,12.577677,12.383485,3.0359137 +International Business Machines Corporation,IBM,10/20/75,12.428298,12.428298,953952,12.659835,12.637428,3.0981708 +International Business Machines Corporation,IBM,10/21/75,12.69718,12.69718,1728829,12.83162,12.719587,3.1183114 +International Business Machines Corporation,IBM,10/22/75,12.562739,12.719587,1173194,12.771869,12.741993,3.1238046 +International Business Machines Corporation,IBM,10/23/75,12.667304,12.741993,1293693,12.891372,12.868965,3.1549318 +International Business Machines Corporation,IBM,10/24/75,12.48805,12.83162,1725482,12.83162,12.48805,3.0615485 +International Business Machines Corporation,IBM,10/27/75,12.473112,12.48805,1367331,12.652366,12.615022,3.0926783 +International Business Machines Corporation,IBM,10/28/75,12.659835,12.659835,1512934,12.876434,12.846558,3.1494389 +International Business Machines Corporation,IBM,10/29/75,12.532863,12.801745,1792426,12.801745,12.607553,3.090846 +International Business Machines Corporation,IBM,10/30/75,12.577677,12.607553,1270262,12.756931,12.615022,3.0926783 +International Business Machines Corporation,IBM,10/31/75,12.577677,12.615022,764835,12.712118,12.682242,3.109155 +International Business Machines Corporation,IBM,11/3/75,12.607553,12.682242,518816,12.712118,12.62249,3.0945077 +International Business Machines Corporation,IBM,11/4/75,12.644897,12.644897,823411,12.801745,12.756931,3.1274674 +International Business Machines Corporation,IBM,11/5/75,12.741993,12.756931,1728829,12.966061,12.891372,3.1877577 +International Business Machines Corporation,IBM,11/6/75,12.727055,12.891372,1430928,13.025813,12.966061,3.206228 +International Business Machines Corporation,IBM,11/7/75,12.891372,12.966061,1102902,13.003406,12.921248,3.195147 +International Business Machines Corporation,IBM,11/10/75,12.846558,12.921248,548941,12.958592,12.943654,3.2006881 +International Business Machines Corporation,IBM,11/11/75,12.966061,12.966061,979056,13.137847,13.130378,3.246859 +International Business Machines Corporation,IBM,11/12/75,13.175191,13.175191,1931334,13.429135,13.429135,3.3207355 +International Business Machines Corporation,IBM,11/13/75,13.205067,13.429135,1707072,13.444073,13.227474,3.2708702 +International Business Machines Corporation,IBM,11/14/75,13.190129,13.227474,1007507,13.339508,13.294694,3.2874897 +International Business Machines Corporation,IBM,11/17/75,13.332039,13.332039,1005834,13.459011,13.444073,3.324432 +International Business Machines Corporation,IBM,11/18/75,13.152784,13.444073,1143069,13.488886,13.167722,3.256095 +International Business Machines Corporation,IBM,11/19/75,12.995937,13.167722,1263568,13.190129,13.11544,3.2431672 +International Business Machines Corporation,IBM,11/20/75,13.122909,13.122909,907091,13.264818,13.205067,3.2653263 +International Business Machines Corporation,IBM,11/21/75,13.175191,13.205067,992445,13.309632,13.24988,3.2764122 +International Business Machines Corporation,IBM,11/24/75,13.175191,13.24988,761488,13.317101,13.279756,3.2837973 +International Business Machines Corporation,IBM,11/25/75,13.272287,13.279756,1220054,13.459011,13.421666,3.3188872 +International Business Machines Corporation,IBM,11/26/75,13.369383,13.421666,1059389,13.503824,13.444073,3.324432 +International Business Machines Corporation,IBM,11/28/75,13.414197,13.444073,810022,13.5337,13.526231,3.3447452 +International Business Machines Corporation,IBM,12/1/75,13.384321,13.526231,1046000,13.578513,13.39179,3.3115013 +International Business Machines Corporation,IBM,12/2/75,13.18266,13.39179,1096208,13.399259,13.190129,3.261636 +International Business Machines Corporation,IBM,12/3/75,12.966061,13.122909,1951418,13.122909,13.085564,3.2357786 +International Business Machines Corporation,IBM,12/4/75,12.980999,13.085564,1412518,13.152784,13.152784,3.2523997 +International Business Machines Corporation,IBM,12/5/75,12.824152,13.152784,1258547,13.18266,12.824152,3.1711369 +International Business Machines Corporation,IBM,12/8/75,12.786807,12.824152,1442643,12.966061,12.846558,3.1766775 +International Business Machines Corporation,IBM,12/9/75,12.577677,12.846558,953952,12.898841,12.898841,3.189604 +International Business Machines Corporation,IBM,12/10/75,12.846558,12.898841,764835,13.025813,12.995937,3.2136157 +International Business Machines Corporation,IBM,12/11/75,12.83162,12.995937,1039306,13.010875,12.83162,3.172985 +International Business Machines Corporation,IBM,12/12/75,12.801745,12.83162,684502,12.891372,12.883903,3.185912 +International Business Machines Corporation,IBM,12/15/75,12.846558,12.883903,692870,12.958592,12.951123,3.2025332 +International Business Machines Corporation,IBM,12/16/75,12.951123,12.951123,1124659,13.137847,13.137847,3.2487073 +International Business Machines Corporation,IBM,12/17/75,13.055688,13.137847,943910,13.190129,13.130378,3.246859 +International Business Machines Corporation,IBM,12/18/75,13.085564,13.130378,1101229,13.234943,13.11544,3.2431672 +International Business Machines Corporation,IBM,12/19/75,12.41336,13.11544,840147,13.137847,13.010875,3.2173092 +International Business Machines Corporation,IBM,12/22/75,12.898841,13.010875,654378,13.025813,12.90631,3.1914537 +International Business Machines Corporation,IBM,12/23/75,12.921248,12.921248,1117965,13.190129,13.145315,3.2505531 +International Business Machines Corporation,IBM,12/24/75,13.212536,13.212536,299574,13.354446,13.339508,3.2985723 +International Business Machines Corporation,IBM,12/26/75,13.212536,13.227474,299574,13.354446,13.339508,3.2985723 +International Business Machines Corporation,IBM,12/29/75,13.279756,13.339508,764835,13.421666,13.294694,3.2874897 +International Business Machines Corporation,IBM,12/30/75,13.234943,13.294694,719648,13.354446,13.339508,3.2985723 +International Business Machines Corporation,IBM,12/31/75,13.354446,13.354446,798307,13.459011,13.399259,3.313348 +International Business Machines Corporation,IBM,1/2/76,13.346977,13.399259,733037,13.5337,13.5337,3.3465934 +International Business Machines Corporation,IBM,1/5/76,13.518762,13.5337,1486157,13.74283,13.74283,3.3983061 +International Business Machines Corporation,IBM,1/6/76,13.683078,13.74283,1974848,13.795112,13.705485,3.3890734 +International Business Machines Corporation,IBM,1/7/76,13.645734,13.705485,2127146,13.802581,13.653203,3.376143 +International Business Machines Corporation,IBM,1/8/76,13.653203,13.653203,2282790,13.787643,13.765237,3.4038475 +International Business Machines Corporation,IBM,1/9/76,13.74283,13.765237,1551427,13.847395,13.817519,3.4167776 +International Business Machines Corporation,IBM,1/12/76,13.750299,13.817519,2068570,14.116276,14.086401,3.4832628 +International Business Machines Corporation,IBM,1/13/76,13.966898,14.086401,2512074,14.243248,13.996773,3.4611 +International Business Machines Corporation,IBM,1/14/76,13.996773,13.996773,1894515,14.415033,14.415033,3.5645278 +International Business Machines Corporation,IBM,1/15/76,14.280593,14.415033,2406637,14.51213,14.317937,3.5405161 +International Business Machines Corporation,IBM,1/16/76,14.250717,14.317937,1958112,14.504661,14.459847,3.5756073 +International Business Machines Corporation,IBM,1/19/76,14.51213,14.51213,1678621,14.937859,14.937859,3.6938117 +International Business Machines Corporation,IBM,1/20/76,14.833293,14.937859,2155597,15.117113,15.109644,3.7362885 +International Business Machines Corporation,IBM,1/21/76,14.758604,15.087237,2473581,15.087237,14.78848,3.6568725 +International Business Machines Corporation,IBM,1/22/76,14.743666,14.78848,1204992,14.99761,14.937859,3.6938117 +International Business Machines Corporation,IBM,1/23/76,14.93039,14.937859,1298714,15.266491,15.191802,3.756608 +International Business Machines Corporation,IBM,1/26/76,15.13952,15.191802,2041792,15.296367,15.191802,3.756608 +International Business Machines Corporation,IBM,1/27/76,14.915452,15.191802,1631760,15.236616,14.93039,3.691964 +International Business Machines Corporation,IBM,1/28/76,14.825825,14.93039,1512934,15.072299,14.99761,3.7085874 +International Business Machines Corporation,IBM,1/29/76,14.99761,14.99761,1512934,15.356119,15.326243,3.7898507 +International Business Machines Corporation,IBM,1/30/76,15.393463,15.393463,1857696,15.520435,15.400932,3.8083208 +International Business Machines Corporation,IBM,2/2/76,15.296367,15.400932,1459379,15.490559,15.490559,3.8304799 +International Business Machines Corporation,IBM,2/3/76,15.490559,15.490559,1859370,15.610062,15.595124,3.8563387 +International Business Machines Corporation,IBM,2/4/76,15.610062,15.610062,1270262,15.804254,15.759441,3.896973 +International Business Machines Corporation,IBM,2/5/76,15.400932,15.729565,2026730,15.729565,15.41587,3.838655 +International Business Machines Corporation,IBM,2/6/76,15.176864,15.371056,2100368,15.371056,15.176864,3.7791433 +International Business Machines Corporation,IBM,2/9/76,15.102175,15.176864,1312102,15.400932,15.146989,3.7717037 +International Business Machines Corporation,IBM,2/10/76,15.117113,15.146989,1250179,15.41587,15.41587,3.838655 +International Business Machines Corporation,IBM,2/11/76,15.251554,15.41587,1348922,15.565249,15.251554,3.79774 +International Business Machines Corporation,IBM,2/12/76,15.087237,15.251554,841821,15.41587,15.087237,3.7568252 +International Business Machines Corporation,IBM,2/13/76,15.042424,15.087237,963994,15.236616,15.176864,3.7791433 +International Business Machines Corporation,IBM,2/17/76,15.109644,15.176864,918806,15.251554,15.124582,3.7661226 +International Business Machines Corporation,IBM,2/18/76,15.087237,15.124582,878640,15.371056,15.281429,3.8051789 +International Business Machines Corporation,IBM,2/19/76,15.445746,15.445746,1631760,15.669814,15.610062,3.8870127 +International Business Machines Corporation,IBM,2/20/76,15.654876,15.654876,1596614,15.804254,15.654876,3.898169 +International Business Machines Corporation,IBM,2/23/76,15.475621,15.654876,1213360,15.654876,15.550311,3.8721342 +International Business Machines Corporation,IBM,2/24/76,15.595124,15.595124,1148090,15.722096,15.684751,3.905608 +International Business Machines Corporation,IBM,2/25/76,15.475621,15.684751,1163152,15.684751,15.535373,3.8684127 +International Business Machines Corporation,IBM,2/26/76,15.296367,15.535373,1196624,15.625,15.296367,3.8088973 +International Business Machines Corporation,IBM,2/27/76,15.087237,15.296367,1673600,15.318774,15.27396,3.8033187 +International Business Machines Corporation,IBM,3/1/76,15.191802,15.27396,960646,15.490559,15.490559,3.857251 +International Business Machines Corporation,IBM,3/2/76,15.41587,15.490559,1017549,15.580186,15.490559,3.857251 +International Business Machines Corporation,IBM,3/3/76,15.400932,15.490559,1017549,15.55778,15.498028,3.8591135 +International Business Machines Corporation,IBM,3/4/76,15.281429,15.490559,1129680,15.490559,15.311305,3.8126163 +International Business Machines Corporation,IBM,3/5/76,15.251554,15.311305,955626,15.385994,15.385994,3.8312178 +International Business Machines Corporation,IBM,3/8/76,15.445746,15.445746,1111270,15.542842,15.535373,3.8684127 +International Business Machines Corporation,IBM,3/9/76,15.460684,15.535373,1218381,15.684751,15.460684,3.849815 +International Business Machines Corporation,IBM,3/10/76,15.490559,15.490559,1061062,15.669814,15.639938,3.8944519 +International Business Machines Corporation,IBM,3/11/76,15.639938,15.639938,1625066,15.886413,15.878944,3.9539623 +International Business Machines Corporation,IBM,3/12/76,15.610062,15.878944,1270262,15.886413,15.625,3.8907292 +International Business Machines Corporation,IBM,3/15/76,15.445746,15.610062,1176541,15.610062,15.512966,3.8628345 +International Business Machines Corporation,IBM,3/16/76,15.475621,15.512966,1199971,15.699689,15.647407,3.8963094 +International Business Machines Corporation,IBM,3/17/76,15.41587,15.647407,1230096,15.684751,15.423339,3.8405132 +International Business Machines Corporation,IBM,3/18/76,15.356119,15.423339,982403,15.512966,15.41587,3.838655 +International Business Machines Corporation,IBM,3/19/76,15.356119,15.41587,937216,15.490559,15.460684,3.849815 +International Business Machines Corporation,IBM,3/22/76,15.385994,15.460684,1012528,15.550311,15.430808,3.8423753 +International Business Machines Corporation,IBM,3/23/76,15.430808,15.430808,1106250,15.654876,15.654876,3.898169 +International Business Machines Corporation,IBM,3/24/76,15.595124,15.654876,1681968,15.841599,15.639938,3.8944519 +International Business Machines Corporation,IBM,3/25/76,15.445746,15.639938,963994,15.684751,15.445746,3.8460953 +International Business Machines Corporation,IBM,3/26/76,15.41587,15.445746,1139722,15.565249,15.505497,3.8609738 +International Business Machines Corporation,IBM,3/29/76,15.490559,15.505497,738058,15.639938,15.550311,3.8721342 +International Business Machines Corporation,IBM,3/30/76,15.445746,15.550311,953952,15.580186,15.550311,3.8721342 +International Business Machines Corporation,IBM,3/31/76,15.565249,15.565249,1034285,15.699689,15.654876,3.898169 +International Business Machines Corporation,IBM,4/1/76,15.550311,15.654876,942237,15.759441,15.639938,3.8944519 +International Business Machines Corporation,IBM,4/2/76,15.580186,15.639938,1461053,15.968571,15.953633,3.972562 +International Business Machines Corporation,IBM,4/5/76,16.028322,16.028322,1973174,16.25239,16.25239,4.046956 +International Business Machines Corporation,IBM,4/6/76,16.10301,16.25239,1451011,16.32708,16.117949,4.013481 +International Business Machines Corporation,IBM,4/7/76,16.013384,16.117949,972362,16.237452,16.073135,4.002319 +International Business Machines Corporation,IBM,4/8/76,15.90135,16.073135,1558122,16.088074,16.028322,3.9911613 +International Business Machines Corporation,IBM,4/9/76,15.938695,16.028322,1256874,16.10301,16.005915,3.985582 +International Business Machines Corporation,IBM,4/12/76,15.610062,16.005915,2115430,16.177702,15.632469,3.8925896 +International Business Machines Corporation,IBM,4/13/76,15.445746,15.632469,2145555,15.759441,15.744503,3.9204884 +International Business Machines Corporation,IBM,4/14/76,15.266491,15.707158,1574858,15.707158,15.266491,3.8014598 +International Business Machines Corporation,IBM,4/15/76,15.199271,15.266491,2028403,15.385994,15.326243,3.8163393 +International Business Machines Corporation,IBM,4/19/76,15.281429,15.326243,1414192,15.490559,15.48309,3.855394 +International Business Machines Corporation,IBM,4/20/76,15.490559,15.490559,1561469,15.639938,15.610062,3.8870127 +International Business Machines Corporation,IBM,4/21/76,15.445746,15.610062,1752259,15.654876,15.565249,3.87585 +International Business Machines Corporation,IBM,4/22/76,15.535373,15.565249,1238464,15.669814,15.535373,3.8684127 +International Business Machines Corporation,IBM,4/23/76,15.341181,15.535373,1246832,15.535373,15.453215,3.8479571 +International Business Machines Corporation,IBM,4/26/76,15.356119,15.453215,922154,15.490559,15.490559,3.857251 +International Business Machines Corporation,IBM,4/27/76,15.266491,15.490559,969014,15.520435,15.288898,3.8070388 +International Business Machines Corporation,IBM,4/28/76,15.161926,15.288898,1278630,15.296367,15.296367,3.8088973 +International Business Machines Corporation,IBM,4/29/76,15.079768,15.296367,1154784,15.341181,15.146989,3.7717037 +International Business Machines Corporation,IBM,4/30/76,15.087237,15.146989,637642,15.199271,15.13952,3.7698412 +International Business Machines Corporation,IBM,5/3/76,14.878107,15.102175,1069430,15.102175,14.878107,3.7047508 +International Business Machines Corporation,IBM,5/4/76,14.893045,14.893045,923827,15.109644,15.087237,3.7568252 +International Business Machines Corporation,IBM,5/5/76,14.654039,15.027486,1128006,15.027486,14.937859,3.7196271 +International Business Machines Corporation,IBM,5/6/76,14.818356,14.937859,892029,14.937859,14.915452,3.7414474 +International Business Machines Corporation,IBM,5/7/76,14.915452,14.915452,898723,15.012548,14.967734,3.7545583 +International Business Machines Corporation,IBM,5/10/76,15.072299,15.072299,1370678,15.430808,15.41587,3.866967 +International Business Machines Corporation,IBM,5/11/76,15.266491,15.41587,1288672,15.505497,15.326243,3.8444886 +International Business Machines Corporation,IBM,5/12/76,15.296367,15.326243,1002486,15.371056,15.356119,3.851981 +International Business Machines Corporation,IBM,5/13/76,15.259022,15.356119,706259,15.356119,15.266491,3.8295012 +International Business Machines Corporation,IBM,5/14/76,15.06483,15.236616,712954,15.236616,15.072299,3.7807882 +International Business Machines Corporation,IBM,5/17/76,15.027486,15.072299,659398,15.161926,15.072299,3.7807882 +International Business Machines Corporation,IBM,5/18/76,15.117113,15.117113,788266,15.191802,15.117113,3.7920299 +International Business Machines Corporation,IBM,5/19/76,15.146989,15.146989,1099555,15.251554,15.161926,3.8032708 +International Business Machines Corporation,IBM,5/20/76,15.161926,15.161926,806675,15.393463,15.356119,3.851981 +International Business Machines Corporation,IBM,5/21/76,15.146989,15.356119,758141,15.385994,15.146989,3.799525 +International Business Machines Corporation,IBM,5/24/76,14.885576,15.117113,1163152,15.117113,14.922921,3.743321 +International Business Machines Corporation,IBM,5/25/76,14.848231,14.922921,1456032,15.027486,14.99761,3.7620518 +International Business Machines Corporation,IBM,5/26/76,14.907983,14.99761,756467,15.102175,14.937859,3.7470636 +International Business Machines Corporation,IBM,5/27/76,14.93039,14.937859,1106250,15.176864,15.132051,3.7957764 +International Business Machines Corporation,IBM,5/28/76,15.146989,15.146989,1146416,15.371056,15.333712,3.8463614 +International Business Machines Corporation,IBM,6/1/76,15.132051,15.326243,816717,15.326243,15.176864,3.8070173 +International Business Machines Corporation,IBM,6/2/76,15.169395,15.176864,1194950,15.430808,15.385994,3.8594775 +International Business Machines Corporation,IBM,6/3/76,15.281429,15.385994,1015875,15.445746,15.296367,3.8369942 +International Business Machines Corporation,IBM,6/4/76,15.087237,15.296367,858557,15.311305,15.117113,3.7920299 +International Business Machines Corporation,IBM,6/7/76,15.057361,15.117113,883661,15.154457,15.13952,3.7976503 +International Business Machines Corporation,IBM,6/8/76,15.087237,15.13952,1044326,15.214209,15.117113,3.7920299 +International Business Machines Corporation,IBM,6/9/76,15.102175,15.117113,850189,15.244085,15.132051,3.7957764 +International Business Machines Corporation,IBM,6/10/76,15.161926,15.161926,974035,15.281429,15.266491,3.8295012 +International Business Machines Corporation,IBM,6/11/76,15.221678,15.266491,1141395,15.408401,15.400932,3.8632247 +International Business Machines Corporation,IBM,6/14/76,15.475621,15.475621,1829245,15.580186,15.550311,3.900692 +International Business Machines Corporation,IBM,6/15/76,15.400932,15.550311,1330512,15.565249,15.475621,3.8819606 +International Business Machines Corporation,IBM,6/16/76,15.475621,15.475621,1876106,15.714627,15.669814,3.9306698 +International Business Machines Corporation,IBM,6/17/76,15.751972,15.751972,2107062,16.073135,16.073135,4.0318427 +International Business Machines Corporation,IBM,6/18/76,15.893881,16.073135,1814182,16.132887,15.893881,3.9868755 +International Business Machines Corporation,IBM,6/21/76,15.923757,15.923757,1487830,16.162764,16.162764,4.0543246 +International Business Machines Corporation,IBM,6/22/76,16.04326,16.162764,1733850,16.304672,16.058199,4.0280943 +International Business Machines Corporation,IBM,6/23/76,16.035791,16.058199,1753933,16.25239,16.25239,4.076806 +International Business Machines Corporation,IBM,6/24/76,16.222513,16.25239,2050160,16.446583,16.446583,4.1255198 +International Business Machines Corporation,IBM,6/25/76,16.371893,16.446583,1568163,16.53621,16.40177,4.1142783 +International Business Machines Corporation,IBM,6/28/76,16.349485,16.40177,1051021,16.491396,16.349485,4.1011615 +International Business Machines Corporation,IBM,6/29/76,16.342016,16.349485,947258,16.491396,16.46152,4.1292653 +International Business Machines Corporation,IBM,6/30/76,16.506334,16.506334,970688,16.663181,16.53621,4.148001 +International Business Machines Corporation,IBM,7/1/76,16.356955,16.53621,1524650,16.610899,16.40177,4.1142783 +International Business Machines Corporation,IBM,7/2/76,16.40177,16.40177,828432,16.491396,16.491396,4.136758 +International Business Machines Corporation,IBM,7/6/76,16.40177,16.491396,1099555,16.566086,16.431644,4.1217723 +International Business Machines Corporation,IBM,7/7/76,16.409239,16.431644,942237,16.610899,16.610899,4.1667333 +International Business Machines Corporation,IBM,7/8/76,16.491396,16.610899,1266915,16.693056,16.521273,4.144254 +International Business Machines Corporation,IBM,7/9/76,16.53621,16.53621,1094534,16.67065,16.610899,4.1667333 +International Business Machines Corporation,IBM,7/12/76,16.558617,16.610899,1049347,16.730402,16.715464,4.1929665 +International Business Machines Corporation,IBM,7/13/76,16.53621,16.715464,1430928,16.752808,16.588491,4.161116 +International Business Machines Corporation,IBM,7/14/76,16.52874,16.588491,1670253,16.752808,16.52874,4.1461267 +International Business Machines Corporation,IBM,7/15/76,16.491396,16.52874,1901210,16.700525,16.506334,4.140507 +International Business Machines Corporation,IBM,7/16/76,16.297203,16.506334,3131306,16.513803,16.386831,4.110531 +International Business Machines Corporation,IBM,7/19/76,16.25239,16.386831,1762301,16.46152,16.25239,4.076806 +International Business Machines Corporation,IBM,7/20/76,16.013384,16.25239,1857696,16.297203,16.162764,4.0543246 +International Business Machines Corporation,IBM,7/21/76,16.162764,16.162764,1104576,16.282267,16.192638,4.061818 +International Business Machines Corporation,IBM,7/22/76,16.147825,16.192638,719648,16.282267,16.282267,4.084299 +International Business Machines Corporation,IBM,7/23/76,16.25239,16.282267,940563,16.364424,16.312141,4.091797 +International Business Machines Corporation,IBM,7/26/76,16.356955,16.356955,923827,16.46152,16.46152,4.1292653 +International Business Machines Corporation,IBM,7/27/76,16.25239,16.46152,1228422,16.46152,16.267328,4.0805554 +International Business Machines Corporation,IBM,7/28/76,16.18517,16.267328,806675,16.31961,16.312141,4.091797 +International Business Machines Corporation,IBM,7/29/76,16.267328,16.312141,826758,16.356955,16.312141,4.091797 +International Business Machines Corporation,IBM,7/30/76,16.237452,16.312141,863578,16.342016,16.25986,4.0786815 +International Business Machines Corporation,IBM,8/2/76,16.192638,16.25986,620906,16.304672,16.237452,4.073059 +International Business Machines Corporation,IBM,8/3/76,16.222513,16.237452,1029264,16.483927,16.483927,4.1348863 +International Business Machines Corporation,IBM,8/4/76,16.491396,16.491396,1405824,16.581022,16.53621,4.148001 +International Business Machines Corporation,IBM,8/5/76,16.386831,16.468988,676134,16.468988,16.409239,4.1514564 +International Business Machines Corporation,IBM,8/6/76,16.386831,16.409239,687850,16.446583,16.446583,4.160906 +International Business Machines Corporation,IBM,8/9/76,16.386831,16.446583,687850,16.446583,16.40177,4.1495643 +International Business Machines Corporation,IBM,8/10/76,16.40177,16.40177,1035958,16.640774,16.640774,4.2100334 +International Business Machines Corporation,IBM,8/11/76,16.566086,16.640774,1445990,16.715464,16.573553,4.193029 +International Business Machines Corporation,IBM,8/12/76,16.483927,16.573553,840147,16.610899,16.581022,4.1949162 +International Business Machines Corporation,IBM,8/13/76,16.581022,16.581022,485344,16.663181,16.625837,4.206257 +International Business Machines Corporation,IBM,8/16/76,16.581022,16.625837,1482810,16.730402,16.693056,4.223262 +International Business Machines Corporation,IBM,8/17/76,16.685589,16.693056,1213360,16.775215,16.730402,4.2327104 +International Business Machines Corporation,IBM,8/18/76,16.640774,16.730402,813370,16.760277,16.700525,4.22515 +International Business Machines Corporation,IBM,8/19/76,16.409239,16.700525,943910,16.707994,16.446583,4.160906 +International Business Machines Corporation,IBM,8/20/76,16.267328,16.439114,830106,16.439114,16.312141,4.126891 +International Business Machines Corporation,IBM,8/23/76,16.18517,16.312141,937216,16.342016,16.342016,4.134449 +International Business Machines Corporation,IBM,8/24/76,16.10301,16.342016,947258,16.356955,16.10301,4.073984 +International Business Machines Corporation,IBM,8/25/76,16.058199,16.10301,1153110,16.297203,16.25239,4.111775 +International Business Machines Corporation,IBM,8/26/76,16.04326,16.25239,1109597,16.25239,16.065666,4.064536 +International Business Machines Corporation,IBM,8/27/76,15.998446,16.065666,786592,16.155294,16.117949,4.077761 +International Business Machines Corporation,IBM,8/30/76,16.132887,16.132887,821738,16.297203,16.267328,4.1155562 +International Business Machines Corporation,IBM,8/31/76,16.25986,16.267328,979056,16.416706,16.349485,4.1363387 +International Business Machines Corporation,IBM,9/1/76,16.32708,16.349485,908765,16.566086,16.543678,4.185471 +International Business Machines Corporation,IBM,9/2/76,16.491396,16.543678,925501,16.610899,16.513803,4.177911 +International Business Machines Corporation,IBM,9/3/76,16.476458,16.513803,661072,16.640774,16.640774,4.2100334 +International Business Machines Corporation,IBM,9/7/76,16.610899,16.640774,1425907,16.73787,16.730402,4.2327104 +International Business Machines Corporation,IBM,9/8/76,16.551147,16.730402,1581552,16.73787,16.551147,4.1873617 +International Business Machines Corporation,IBM,9/9/76,16.581022,16.581022,873619,16.67065,16.610899,4.202476 +International Business Machines Corporation,IBM,9/10/76,16.581022,16.610899,704586,16.707994,16.700525,4.22515 +International Business Machines Corporation,IBM,9/13/76,16.588491,16.700525,1014202,16.73787,16.588491,4.1968064 +International Business Machines Corporation,IBM,9/14/76,16.551147,16.588491,612538,16.640774,16.610899,4.202476 +International Business Machines Corporation,IBM,9/15/76,16.558617,16.610899,1032611,16.700525,16.625837,4.206257 +International Business Machines Corporation,IBM,9/16/76,16.59596,16.625837,1599962,16.969406,16.969406,4.2931757 +International Business Machines Corporation,IBM,9/17/76,16.87978,16.969406,2009994,17.066504,16.969406,4.2931757 +International Business Machines Corporation,IBM,9/20/76,16.939531,16.969406,1353942,17.133724,16.984344,4.2969546 +International Business Machines Corporation,IBM,9/21/76,17.006752,17.006752,1432602,17.193476,17.193476,4.349865 +International Business Machines Corporation,IBM,9/22/76,17.02916,17.193476,1931334,17.238289,17.059034,4.315849 +International Business Machines Corporation,IBM,9/23/76,16.969406,17.059034,1409171,17.096378,16.984344,4.2969546 +International Business Machines Corporation,IBM,9/24/76,16.932062,16.984344,987424,17.059034,16.95447,4.2893977 +International Business Machines Corporation,IBM,9/27/76,16.999283,16.999283,880314,17.178537,17.133724,4.3347483 +International Business Machines Corporation,IBM,9/28/76,16.894718,17.133724,1482810,17.178537,16.961939,4.291287 +International Business Machines Corporation,IBM,9/29/76,16.730402,16.961939,1780710,17.02916,16.820028,4.2553864 +International Business Machines Corporation,IBM,9/30/76,16.775215,16.820028,1054368,16.939531,16.81256,4.2534904 +International Business Machines Corporation,IBM,10/1/76,16.655712,16.81256,1527997,16.924595,16.760277,4.2402687 +International Business Machines Corporation,IBM,10/4/76,16.67812,16.760277,972362,16.790154,16.730402,4.2327104 +International Business Machines Corporation,IBM,10/5/76,16.59596,16.730402,1559795,16.790154,16.67065,4.217592 +International Business Machines Corporation,IBM,10/6/76,16.521273,16.67065,1772342,16.752808,16.700525,4.22515 +International Business Machines Corporation,IBM,10/7/76,16.610899,16.700525,1702051,16.842436,16.805092,4.251604 +International Business Machines Corporation,IBM,10/8/76,16.581022,16.805092,1549754,16.827497,16.625837,4.206257 +International Business Machines Corporation,IBM,10/11/76,16.566086,16.625837,1052694,16.655712,16.610899,4.202476 +International Business Machines Corporation,IBM,10/12/76,16.192638,16.610899,1981542,16.67812,16.237452,4.1079946 +International Business Machines Corporation,IBM,10/13/76,16.117949,16.237452,2734662,16.32708,16.282267,4.119332 +International Business Machines Corporation,IBM,10/14/76,15.744503,16.222513,2520442,16.222513,15.804254,3.998397 +International Business Machines Corporation,IBM,10/15/76,15.684751,15.804254,2672739,15.856537,15.684751,3.9681654 +International Business Machines Corporation,IBM,10/18/76,15.699689,15.699689,1514608,15.849068,15.751972,3.9851737 +International Business Machines Corporation,IBM,10/19/76,15.625,15.751972,1899536,15.864006,15.744503,3.9832819 +International Business Machines Corporation,IBM,10/20/76,15.744503,15.744503,1134701,15.819192,15.744503,3.9832819 +International Business Machines Corporation,IBM,10/21/76,15.326243,15.744503,1757280,15.774379,15.371056,3.8887992 +International Business Machines Corporation,IBM,10/22/76,15.117113,15.371056,1844307,15.371056,15.326243,3.8774664 +International Business Machines Corporation,IBM,10/25/76,15.266491,15.326243,1246832,15.520435,15.505497,3.9228148 +International Business Machines Corporation,IBM,10/26/76,15.527904,15.527904,1387414,15.744503,15.744503,3.9832819 +International Business Machines Corporation,IBM,10/27/76,15.625,15.744503,1437622,15.893881,15.893881,4.021073 +International Business Machines Corporation,IBM,10/28/76,15.849068,15.893881,1332186,16.035791,15.923757,4.0286307 +International Business Machines Corporation,IBM,10/29/76,15.923757,15.923757,1772342,16.25239,16.237452,4.1079946 +International Business Machines Corporation,IBM,11/1/76,16.140356,16.237452,1568163,16.282267,16.207577,4.1004367 +International Business Machines Corporation,IBM,11/3/76,15.878944,16.177702,1909578,16.177702,16.013384,4.0513096 +International Business Machines Corporation,IBM,11/4/76,15.908819,16.013384,1256874,16.095543,15.97604,4.0776706 +International Business Machines Corporation,IBM,11/5/76,15.654876,15.97604,1489504,15.998446,15.669814,3.999509 +International Business Machines Corporation,IBM,11/8/76,15.385994,15.639938,2445130,15.639938,15.505497,3.9575706 +International Business Machines Corporation,IBM,11/9/76,15.385994,15.505497,1511261,15.572717,15.550311,3.9690068 +International Business Machines Corporation,IBM,11/10/76,15.468152,15.550311,1240138,15.647407,15.595124,3.9804435 +International Business Machines Corporation,IBM,11/11/76,15.546576,15.595124,743078,15.826661,15.804254,4.0338225 +International Business Machines Corporation,IBM,11/12/76,15.610062,15.804254,1320470,15.804254,15.654876,3.9956965 +International Business Machines Corporation,IBM,11/15/76,15.565249,15.654876,1834266,15.83413,15.789316,4.0300117 +International Business Machines Corporation,IBM,11/16/76,15.744503,15.789316,1482810,15.908819,15.744503,4.0185723 +International Business Machines Corporation,IBM,11/17/76,15.699689,15.744503,1390762,15.983509,15.983509,4.0795746 +International Business Machines Corporation,IBM,11/18/76,16.013384,16.013384,1610003,16.215046,16.192638,4.1329546 +International Business Machines Corporation,IBM,11/19/76,16.028322,16.177702,1271936,16.177702,16.132887,4.117702 +International Business Machines Corporation,IBM,11/22/76,16.10301,16.132887,1236790,16.312141,16.222513,4.140577 +International Business Machines Corporation,IBM,11/23/76,16.088074,16.222513,840147,16.237452,16.095543,4.1081715 +International Business Machines Corporation,IBM,11/24/76,16.132887,16.132887,704586,16.282267,16.267328,4.152019 +International Business Machines Corporation,IBM,11/26/76,16.297203,16.297203,908765,16.46152,16.379362,4.1806116 +International Business Machines Corporation,IBM,11/29/76,16.200108,16.371893,1578205,16.371893,16.215046,4.1386724 +International Business Machines Corporation,IBM,11/30/76,16.088074,16.215046,930522,16.229982,16.192638,4.1329546 +International Business Machines Corporation,IBM,12/1/76,16.10301,16.192638,1337206,16.364424,16.10301,4.1100783 +International Business Machines Corporation,IBM,12/2/76,16.10301,16.25239,1337206,16.364424,16.10301,4.1100783 +International Business Machines Corporation,IBM,12/3/76,16.147825,16.147825,1204992,16.25239,16.25239,4.148205 +International Business Machines Corporation,IBM,12/6/76,16.282267,16.282267,1076125,16.40177,16.312141,4.163455 +International Business Machines Corporation,IBM,12/7/76,16.177702,16.312141,1434275,16.356955,16.177702,4.12914 +International Business Machines Corporation,IBM,12/8/76,16.177702,16.177702,1275283,16.312141,16.297203,4.1596417 +International Business Machines Corporation,IBM,12/9/76,16.222513,16.297203,1430928,16.379362,16.222513,4.140577 +International Business Machines Corporation,IBM,12/10/76,16.132887,16.222513,1168173,16.289736,16.192638,4.1329546 +International Business Machines Corporation,IBM,12/13/76,16.10301,16.192638,1199971,16.207577,16.132887,4.117702 +International Business Machines Corporation,IBM,12/14/76,16.028322,16.132887,1728829,16.162764,16.125418,4.1157956 +International Business Machines Corporation,IBM,12/15/76,15.998446,16.125418,1322144,16.162764,16.058199,4.098639 +International Business Machines Corporation,IBM,12/16/76,15.953633,16.058199,1419213,16.065666,15.968571,4.075765 +International Business Machines Corporation,IBM,12/17/76,15.83413,15.968571,1057715,16.088074,15.83413,4.0414476 +International Business Machines Corporation,IBM,12/20/76,15.819192,15.83413,868598,15.908819,15.878944,4.052883 +International Business Machines Corporation,IBM,12/21/76,15.849068,15.878944,1787405,16.155294,16.155294,4.1234207 +International Business Machines Corporation,IBM,12/22/76,16.140356,16.155294,1477789,16.274797,16.147825,4.1215153 +International Business Machines Corporation,IBM,12/23/76,16.147825,16.147825,1308755,16.237452,16.229982,4.142484 +International Business Machines Corporation,IBM,12/27/76,16.342016,16.342016,1176541,16.610899,16.581022,4.2320824 +International Business Machines Corporation,IBM,12/28/76,16.59596,16.59596,2003299,16.73787,16.640774,4.2473335 +International Business Machines Corporation,IBM,12/29/76,16.521273,16.640774,985750,16.67065,16.521273,4.216835 +International Business Machines Corporation,IBM,12/30/76,16.566086,16.566086,1056042,16.760277,16.760277,4.277837 +International Business Machines Corporation,IBM,12/31/76,16.67065,16.760277,1178214,16.849903,16.67812,4.2568655 +International Business Machines Corporation,IBM,1/3/77,16.521273,16.521273,1169846,16.760277,16.521273,4.216835 +International Business Machines Corporation,IBM,1/4/77,16.274797,16.521273,1509587,16.566086,16.312141,4.163455 +International Business Machines Corporation,IBM,1/5/77,16.237452,16.312141,1236790,16.416706,16.371893,4.178705 +International Business Machines Corporation,IBM,1/6/77,16.356955,16.371893,1082819,16.521273,16.371893,4.178705 +International Business Machines Corporation,IBM,1/7/77,16.229982,16.371893,1121312,16.379362,16.25239,4.148205 +International Business Machines Corporation,IBM,1/10/77,16.080605,16.25239,1265242,16.312141,16.207577,4.136764 +International Business Machines Corporation,IBM,1/11/77,16.013384,16.207577,1290346,16.25239,16.073135,4.1024537 +International Business Machines Corporation,IBM,1/12/77,15.90135,16.073135,1901210,16.073135,16.073135,4.1024537 +International Business Machines Corporation,IBM,1/13/77,16.073135,16.073135,1538038,16.207577,16.162764,4.125329 +International Business Machines Corporation,IBM,1/14/77,16.028322,16.162764,1896189,16.192638,16.162764,4.125329 +International Business Machines Corporation,IBM,1/17/77,16.132887,16.162764,2070243,16.312141,16.312141,4.163455 +International Business Machines Corporation,IBM,1/18/77,16.207577,16.312141,2130493,16.476458,16.446583,4.1977706 +International Business Machines Corporation,IBM,1/19/77,16.416706,16.446583,1989910,16.707994,16.581022,4.2320824 +International Business Machines Corporation,IBM,1/20/77,16.274797,16.581022,1733850,16.67065,16.312141,4.163455 +International Business Machines Corporation,IBM,1/21/77,16.192638,16.312141,2341366,16.46152,16.371893,4.178705 +International Business Machines Corporation,IBM,1/24/77,16.207577,16.371893,1944723,16.491396,16.237452,4.144391 +International Business Machines Corporation,IBM,1/25/77,16.073135,16.237452,2023382,16.312141,16.117949,4.113889 +International Business Machines Corporation,IBM,1/26/77,15.968571,16.10301,1762301,16.10301,16.028322,4.0910144 +International Business Machines Corporation,IBM,1/27/77,15.968571,16.028322,1193277,16.10301,16.04326,4.0948253 +International Business Machines Corporation,IBM,1/28/77,16.058199,16.058199,1454358,16.386831,16.282267,4.1558285 +International Business Machines Corporation,IBM,1/31/77,16.222513,16.282267,1285325,16.446583,16.446583,4.1977706 +International Business Machines Corporation,IBM,2/1/77,16.446583,16.446583,1466074,16.60343,16.521273,4.216835 +International Business Machines Corporation,IBM,2/2/77,16.342016,16.521273,1404150,16.53621,16.386831,4.1825185 +International Business Machines Corporation,IBM,2/3/77,16.117949,16.237452,1362310,16.237452,16.200108,4.1746645 +International Business Machines Corporation,IBM,2/4/77,16.020853,16.200108,1499546,16.267328,16.073135,4.141946 +International Business Machines Corporation,IBM,2/7/77,16.04326,16.073135,1133027,16.162764,16.162764,4.165042 +International Business Machines Corporation,IBM,2/8/77,16.10301,16.162764,1486157,16.25986,16.132887,4.157343 +International Business Machines Corporation,IBM,2/9/77,15.893881,16.132887,1675274,16.147825,16.013384,4.1265492 +International Business Machines Corporation,IBM,2/10/77,15.990978,16.013384,1385741,16.132887,16.073135,4.141946 +International Business Machines Corporation,IBM,2/11/77,15.953633,16.073135,1303734,16.11048,15.953633,4.11115 +International Business Machines Corporation,IBM,2/14/77,15.998446,15.998446,1799120,16.386831,16.386831,4.222782 +International Business Machines Corporation,IBM,2/15/77,16.237452,16.386831,1631760,16.40177,16.267328,4.191989 +International Business Machines Corporation,IBM,2/16/77,16.192638,16.267328,1779037,16.371893,16.222513,4.180437 +International Business Machines Corporation,IBM,2/17/77,16.095543,16.222513,1163152,16.24492,16.162764,4.165042 +International Business Machines Corporation,IBM,2/18/77,16.073135,16.162764,1122986,16.18517,16.140356,4.1592693 +International Business Machines Corporation,IBM,2/22/77,16.431644,16.431644,1871085,16.551147,16.476458,4.24588 +International Business Machines Corporation,IBM,2/23/77,16.439114,16.476458,1688662,16.52874,16.506334,4.253575 +International Business Machines Corporation,IBM,2/24/77,16.446583,16.491396,868598,16.491396,16.46152,4.242029 +International Business Machines Corporation,IBM,2/25/77,16.45405,16.46152,1429254,16.498865,16.46152,4.242029 +International Business Machines Corporation,IBM,2/28/77,16.45405,16.46152,866925,16.491396,16.491396,4.2497272 +International Business Machines Corporation,IBM,3/1/77,16.498865,16.498865,1472768,16.59596,16.551147,4.265128 +International Business Machines Corporation,IBM,3/2/77,16.513803,16.551147,1199971,16.581022,16.521273,4.2574306 +International Business Machines Corporation,IBM,3/3/77,16.53621,16.53621,1599962,16.640774,16.625837,4.2843757 +International Business Machines Corporation,IBM,3/4/77,16.521273,16.625837,2204131,16.67065,16.610899,4.280523 +International Business Machines Corporation,IBM,3/7/77,16.610899,16.610899,1285325,16.760277,16.760277,4.319019 +International Business Machines Corporation,IBM,3/8/77,16.73787,16.760277,2083632,16.805092,16.73787,4.3132463 +International Business Machines Corporation,IBM,3/9/77,16.707994,16.73787,4845072,16.73787,16.707994,4.305544 +International Business Machines Corporation,IBM,3/10/77,16.655712,16.707994,2391574,16.999283,16.999283,4.3806067 +International Business Machines Corporation,IBM,3/11/77,16.864841,16.991814,1569837,16.991814,16.924595,4.3613605 +International Business Machines Corporation,IBM,3/14/77,16.87978,16.924595,1188256,17.02916,16.969406,4.3729105 +International Business Machines Corporation,IBM,3/15/77,16.969406,16.969406,1419213,17.096378,17.044098,4.392156 +International Business Machines Corporation,IBM,3/16/77,16.947,17.044098,2195763,17.066504,16.969406,4.3729105 +International Business Machines Corporation,IBM,3/17/77,16.87978,16.969406,1444317,16.976875,16.939531,4.365211 +International Business Machines Corporation,IBM,3/18/77,16.887249,16.939531,1400803,17.014221,16.939531,4.365211 +International Business Machines Corporation,IBM,3/21/77,16.87978,16.939531,860230,16.969406,16.924595,4.3613605 +International Business Machines Corporation,IBM,3/22/77,16.87978,16.924595,1733850,17.059034,17.059034,4.3960047 +International Business Machines Corporation,IBM,3/23/77,16.87978,17.059034,1973174,17.066504,16.87978,4.349813 +International Business Machines Corporation,IBM,3/24/77,16.707994,16.87978,1611677,16.887249,16.73787,4.3132463 +International Business Machines Corporation,IBM,3/25/77,16.581022,16.73787,1390762,16.775215,16.581022,4.2728243 +International Business Machines Corporation,IBM,3/28/77,16.581022,16.581022,1216707,16.700525,16.685589,4.299772 +International Business Machines Corporation,IBM,3/29/77,16.700525,16.700525,957299,16.805092,16.767746,4.320941 +International Business Machines Corporation,IBM,3/30/77,16.476458,16.760277,2542198,16.760277,16.52874,4.2593527 +International Business Machines Corporation,IBM,3/31/77,16.476458,16.52874,1015875,16.640774,16.521273,4.2574306 +International Business Machines Corporation,IBM,4/1/77,16.521273,16.521273,1780710,16.640774,16.610899,4.280523 +International Business Machines Corporation,IBM,4/4/77,16.468988,16.610899,965667,16.618368,16.476458,4.24588 +International Business Machines Corporation,IBM,4/5/77,16.40177,16.476458,1847654,16.53621,16.40177,4.22663 +International Business Machines Corporation,IBM,4/6/77,16.386831,16.40177,1303734,16.46152,16.46152,4.242029 +International Business Machines Corporation,IBM,4/7/77,16.431644,16.46152,836800,16.543678,16.53621,4.2612767 +International Business Machines Corporation,IBM,4/11/77,16.356955,16.53621,1472768,16.566086,16.52874,4.2593527 +International Business Machines Corporation,IBM,4/12/77,16.468988,16.52874,1710419,16.685589,16.655712,4.292074 +International Business Machines Corporation,IBM,4/13/77,16.073135,16.610899,3984842,16.610899,16.356955,4.2150826 +International Business Machines Corporation,IBM,4/14/77,16.207577,16.356955,2167312,16.46152,16.25239,4.188139 +International Business Machines Corporation,IBM,4/15/77,16.140356,16.25239,2209152,16.282267,16.282267,4.1958356 +International Business Machines Corporation,IBM,4/18/77,16.215046,16.282267,1335533,16.289736,16.25239,4.188139 +International Business Machines Corporation,IBM,4/19/77,16.177702,16.25239,1265242,16.304672,16.200108,4.1746645 +International Business Machines Corporation,IBM,4/20/77,16.125418,16.200108,1904557,16.222513,16.132887,4.157343 +International Business Machines Corporation,IBM,4/21/77,15.744503,16.132887,3004112,16.162764,15.774379,4.06496 +International Business Machines Corporation,IBM,4/22/77,15.385994,15.729565,3603261,15.729565,15.41587,3.9725711 +International Business Machines Corporation,IBM,4/25/77,15.326243,15.41587,2580691,15.512966,15.430808,3.9764202 +International Business Machines Corporation,IBM,4/26/77,15.385994,15.430808,1599962,15.565249,15.505497,3.9956686 +International Business Machines Corporation,IBM,4/27/77,15.490559,15.505497,1615024,15.654876,15.610062,4.022616 +International Business Machines Corporation,IBM,4/28/77,15.490559,15.610062,1991584,15.632469,15.520435,3.9995158 +International Business Machines Corporation,IBM,4/29/77,15.363587,15.520435,1363984,15.520435,15.460684,3.9841201 +International Business Machines Corporation,IBM,5/2/77,15.378525,15.460684,1236790,15.535373,15.535373,4.0033684 +International Business Machines Corporation,IBM,5/3/77,15.505497,15.535373,1445990,15.654876,15.610062,4.022616 +International Business Machines Corporation,IBM,5/4/77,15.55778,15.610062,1384067,15.759441,15.707158,4.047637 +International Business Machines Corporation,IBM,5/5/77,15.505497,15.654876,1507914,15.654876,15.565249,4.0513678 +International Business Machines Corporation,IBM,5/6/77,15.296367,15.535373,1770669,15.535373,15.311305,3.9852715 +International Business Machines Corporation,IBM,5/9/77,15.154457,15.311305,1424234,15.356119,15.251554,3.9697204 +International Business Machines Corporation,IBM,5/10/77,15.244085,15.251554,1350595,15.371056,15.251554,3.9697204 +International Business Machines Corporation,IBM,5/11/77,15.034955,15.251554,1606656,15.266491,15.102175,3.9308388 +International Business Machines Corporation,IBM,5/12/77,14.967734,15.102175,1819203,15.109644,15.079768,3.9250078 +International Business Machines Corporation,IBM,5/13/77,15.057361,15.079768,1278630,15.191802,15.132051,3.938614 +International Business Machines Corporation,IBM,5/16/77,15.132051,15.132051,1342227,15.244085,15.132051,3.938614 +International Business Machines Corporation,IBM,5/17/77,15.042424,15.132051,1539712,15.259022,15.259022,3.971663 +International Business Machines Corporation,IBM,5/18/77,15.161926,15.259022,1683642,15.326243,15.176864,3.95028 +International Business Machines Corporation,IBM,5/19/77,15.072299,15.176864,1051021,15.20674,15.072299,3.9230618 +International Business Machines Corporation,IBM,5/20/77,14.900514,14.99761,2334672,14.99761,14.93039,3.886125 +International Business Machines Corporation,IBM,5/23/77,14.654039,14.915452,2230909,14.915452,14.661508,3.8161392 +International Business Machines Corporation,IBM,5/24/77,14.661508,14.661508,2015014,14.825825,14.78848,3.8491888 +International Business Machines Corporation,IBM,5/25/77,14.691384,14.78848,1255200,14.840762,14.766073,3.8433573 +International Business Machines Corporation,IBM,5/26/77,14.743666,14.766073,1061062,14.885576,14.878107,3.8725152 +International Business Machines Corporation,IBM,5/27/77,14.639101,14.878107,1563142,14.893045,14.654039,3.8141985 +International Business Machines Corporation,IBM,5/31/77,14.609226,14.654039,1094534,14.736197,14.668977,3.8180845 +International Business Machines Corporation,IBM,6/1/77,14.698853,14.698853,1896189,14.878107,14.818356,3.8569667 +International Business Machines Corporation,IBM,6/2/77,14.706322,14.818356,1599962,14.840762,14.728728,3.833638 +International Business Machines Corporation,IBM,6/3/77,14.781011,14.781011,1511261,14.982672,14.982672,3.8997324 +International Business Machines Corporation,IBM,6/6/77,14.937859,14.982672,1256874,15.057361,14.967734,3.8958426 +International Business Machines Corporation,IBM,6/7/77,14.915452,14.967734,423421,15.117113,15.109644,3.9327824 +International Business Machines Corporation,IBM,6/8/77,15.072299,15.109644,1536365,15.161926,15.109644,3.9327824 +International Business Machines Corporation,IBM,6/9/77,15.012548,15.109644,1077798,15.146989,15.012548,3.907509 +International Business Machines Corporation,IBM,6/10/77,14.967734,15.012548,977382,15.072299,15.034955,3.9133446 +International Business Machines Corporation,IBM,6/13/77,15.042424,15.042424,821738,15.161926,15.146989,3.9425035 +International Business Machines Corporation,IBM,6/14/77,15.184333,15.184333,2304547,15.445746,15.445746,4.020264 +International Business Machines Corporation,IBM,6/15/77,15.356119,15.445746,2535504,15.527904,15.460684,4.0241504 +International Business Machines Corporation,IBM,6/16/77,15.251554,15.438277,2234256,15.438277,15.371056,4.000822 +International Business Machines Corporation,IBM,6/17/77,15.34865,15.371056,1032611,15.460684,15.385994,4.004712 +International Business Machines Corporation,IBM,6/20/77,15.408401,15.408401,1107923,15.550311,15.535373,4.043593 +International Business Machines Corporation,IBM,6/21/77,15.48309,15.535373,2035098,15.610062,15.520435,4.039703 +International Business Machines Corporation,IBM,6/22/77,15.48309,15.520435,1457706,15.55778,15.55778,4.0494256 +International Business Machines Corporation,IBM,6/23/77,15.55778,15.55778,1539712,15.669814,15.654876,4.074697 +International Business Machines Corporation,IBM,6/24/77,15.677283,15.677283,1824224,15.923757,15.893881,4.1369066 +International Business Machines Corporation,IBM,6/27/77,15.83413,15.893881,890355,15.968571,15.961102,4.1544027 +International Business Machines Corporation,IBM,6/28/77,15.781848,15.961102,1949744,16.065666,15.781848,4.1077466 +International Business Machines Corporation,IBM,6/29/77,15.625,15.781848,2277770,15.878944,15.849068,4.125242 +International Business Machines Corporation,IBM,6/30/77,15.774379,15.849068,1579878,15.916288,15.774379,4.105803 +International Business Machines Corporation,IBM,7/1/77,15.595124,15.76691,1163152,15.76691,15.632469,4.0688643 +International Business Machines Corporation,IBM,7/5/77,15.610062,15.632469,962320,15.751972,15.625,4.0669217 +International Business Machines Corporation,IBM,7/6/77,15.490559,15.625,1686989,15.639938,15.527904,4.041647 +International Business Machines Corporation,IBM,7/7/77,15.490559,15.527904,1082819,15.625,15.625,4.0669217 +International Business Machines Corporation,IBM,7/8/77,15.41587,15.625,1097882,15.669814,15.48309,4.0299835 +International Business Machines Corporation,IBM,7/11/77,15.423339,15.48309,890355,15.527904,15.527904,4.041647 +International Business Machines Corporation,IBM,7/12/77,15.505497,15.505497,1121312,15.625,15.505497,4.0358176 +International Business Machines Corporation,IBM,7/13/77,15.48309,15.48309,979056,15.632469,15.602593,4.0610905 +International Business Machines Corporation,IBM,7/15/77,15.662345,15.662345,3916224,16.177702,16.140356,4.2010584 +International Business Machines Corporation,IBM,7/18/77,16.162764,16.162764,3275235,16.386831,16.371893,4.261323 +International Business Machines Corporation,IBM,7/19/77,16.297203,16.371893,2240950,16.46152,16.424175,4.2749305 +International Business Machines Corporation,IBM,7/20/77,16.289736,16.416706,1469421,16.416706,16.312141,4.245774 +International Business Machines Corporation,IBM,7/21/77,16.177702,16.312141,1581552,16.32708,16.312141,4.245774 +International Business Machines Corporation,IBM,7/22/77,16.289736,16.312141,1430928,16.3943,16.32708,4.249663 +International Business Machines Corporation,IBM,7/25/77,16.282267,16.32708,1034285,16.386831,16.364424,4.259378 +International Business Machines Corporation,IBM,7/26/77,16.207577,16.32708,995792,16.32708,16.229982,4.2243867 +International Business Machines Corporation,IBM,7/27/77,15.968571,16.222513,1452685,16.222513,15.983509,4.160234 +International Business Machines Corporation,IBM,7/28/77,15.908819,15.983509,1201645,16.04326,15.953633,4.1524606 +International Business Machines Corporation,IBM,7/29/77,15.886413,15.953633,917133,16.020853,16.020853,4.1699533 +International Business Machines Corporation,IBM,8/1/77,16.020853,16.020853,704586,16.177702,16.117949,4.195227 +International Business Machines Corporation,IBM,8/2/77,16.05073,16.11048,774877,16.11048,16.088074,4.1874495 +International Business Machines Corporation,IBM,8/3/77,16.028322,16.088074,1225075,16.162764,16.117949,4.195227 +International Business Machines Corporation,IBM,8/4/77,15.931226,16.073135,2041792,16.073135,16.073135,4.224517 +International Business Machines Corporation,IBM,8/5/77,15.923757,16.073135,1020896,16.11048,15.923757,4.185253 +International Business Machines Corporation,IBM,8/8/77,15.76691,15.923757,1153110,15.923757,15.774379,4.145995 +International Business Machines Corporation,IBM,8/9/77,15.789316,15.789316,1328838,15.908819,15.871475,4.171514 +International Business Machines Corporation,IBM,8/10/77,15.83413,15.871475,1029264,16.028322,16.028322,4.2127376 +International Business Machines Corporation,IBM,8/11/77,15.878944,16.028322,1148090,16.058199,15.90135,4.179365 +International Business Machines Corporation,IBM,8/12/77,15.864006,15.90135,707933,15.97604,15.893881,4.177403 +International Business Machines Corporation,IBM,8/15/77,15.878944,15.893881,878640,16.095543,16.095543,4.2304053 +International Business Machines Corporation,IBM,8/16/77,15.983509,16.088074,786592,16.088074,15.998446,4.204886 +International Business Machines Corporation,IBM,8/17/77,15.998446,15.998446,903744,16.140356,16.058199,4.220589 +International Business Machines Corporation,IBM,8/18/77,15.983509,15.998446,1199971,16.207577,16.04326,4.2166653 +International Business Machines Corporation,IBM,8/19/77,15.968571,16.04326,950605,16.095543,16.080605,4.226479 +International Business Machines Corporation,IBM,8/22/77,16.073135,16.080605,928848,16.222513,16.207577,4.2598476 +International Business Machines Corporation,IBM,8/23/77,16.10301,16.207577,1025917,16.25239,16.140356,4.2421827 +International Business Machines Corporation,IBM,8/24/77,15.961102,16.140356,1046000,16.155294,16.013384,4.20881 +International Business Machines Corporation,IBM,8/25/77,15.946164,16.013384,768182,16.058199,15.968571,4.1970315 +International Business Machines Corporation,IBM,8/26/77,15.893881,15.968571,1141395,16.005915,15.990978,4.202922 +International Business Machines Corporation,IBM,8/29/77,15.998446,15.998446,982403,16.10301,16.10301,4.232368 +International Business Machines Corporation,IBM,8/30/77,15.931226,16.10301,917133,16.18517,15.931226,4.187216 +International Business Machines Corporation,IBM,8/31/77,15.871475,15.931226,1044326,16.058199,16.035791,4.2147 +International Business Machines Corporation,IBM,9/1/77,15.938695,16.035791,875293,16.073135,15.961102,4.1950703 +International Business Machines Corporation,IBM,9/2/77,15.983509,15.983509,1074451,16.04326,16.04326,4.2166653 +International Business Machines Corporation,IBM,9/6/77,15.923757,16.04326,853536,16.05073,16.035791,4.2147 +International Business Machines Corporation,IBM,9/7/77,15.961102,16.035791,736384,16.04326,16.005915,4.206848 +International Business Machines Corporation,IBM,9/8/77,15.849068,15.998446,1112944,15.998446,15.856537,4.167587 +International Business Machines Corporation,IBM,9/9/77,15.699689,15.849068,1430928,15.849068,15.699689,4.126363 +International Business Machines Corporation,IBM,9/12/77,15.610062,15.699689,1256874,15.722096,15.699689,4.126363 +International Business Machines Corporation,IBM,9/13/77,15.632469,15.699689,830106,15.737034,15.699689,4.126363 +International Business Machines Corporation,IBM,9/14/77,15.684751,15.699689,694544,15.789316,15.722096,4.1322536 +International Business Machines Corporation,IBM,9/15/77,15.639938,15.722096,903744,15.76691,15.699689,4.126363 +International Business Machines Corporation,IBM,9/16/77,15.48309,15.684751,1651843,15.684751,15.490559,4.0713944 +International Business Machines Corporation,IBM,9/19/77,15.266491,15.41587,1472768,15.41587,15.281429,4.0164323 +International Business Machines Corporation,IBM,9/20/77,15.27396,15.281429,1512934,15.475621,15.475621,4.0674734 +International Business Machines Corporation,IBM,9/21/77,15.251554,15.475621,1270262,15.475621,15.311305,4.0242834 +International Business Machines Corporation,IBM,9/22/77,15.296367,15.311305,1297040,15.453215,15.393463,4.0458746 +International Business Machines Corporation,IBM,9/23/77,15.318774,15.393463,1178214,15.445746,15.356119,4.0360613 +International Business Machines Corporation,IBM,9/26/77,15.341181,15.356119,435136,15.535373,15.505497,4.0753245 +International Business Machines Corporation,IBM,9/27/77,15.41587,15.505497,1245158,15.520435,15.430808,4.055692 +International Business Machines Corporation,IBM,9/28/77,15.430808,15.430808,1077798,15.565249,15.505497,4.0753245 +International Business Machines Corporation,IBM,9/29/77,15.512966,15.512966,1082819,15.572717,15.55778,4.0890656 +International Business Machines Corporation,IBM,9/30/77,15.512966,15.55778,876966,15.610062,15.595124,4.0988793 +International Business Machines Corporation,IBM,10/3/77,15.490559,15.595124,1215034,15.684751,15.684751,4.122438 +International Business Machines Corporation,IBM,10/4/77,15.445746,15.654876,1407498,15.654876,15.475621,4.0674734 +International Business Machines Corporation,IBM,10/5/77,15.356119,15.475621,1332186,15.490559,15.378525,4.0419497 +International Business Machines Corporation,IBM,10/6/77,15.378525,15.378525,962320,15.460684,15.408401,4.049804 +International Business Machines Corporation,IBM,10/7/77,15.341181,15.408401,1166499,15.438277,15.371056,4.039986 +International Business Machines Corporation,IBM,10/10/77,15.326243,15.371056,374886,15.41587,15.41587,4.051763 +International Business Machines Corporation,IBM,10/11/77,15.311305,15.393463,843494,15.393463,15.326243,4.0282116 +International Business Machines Corporation,IBM,10/12/77,15.184333,15.296367,1318797,15.296367,15.251554,4.00858 +International Business Machines Corporation,IBM,10/13/77,15.244085,15.251554,1534691,15.445746,15.385994,4.0439143 +International Business Machines Corporation,IBM,10/14/77,15.341181,15.385994,1814182,15.460684,15.408401,4.049804 +International Business Machines Corporation,IBM,10/17/77,15.363587,15.408401,866925,15.460684,15.460684,4.063543 +International Business Machines Corporation,IBM,10/18/77,15.371056,15.460684,898723,15.490559,15.378525,4.0419497 +International Business Machines Corporation,IBM,10/19/77,15.259022,15.378525,873619,15.385994,15.296367,4.020355 +International Business Machines Corporation,IBM,10/20/77,15.27396,15.296367,1275283,15.453215,15.400932,4.0478425 +International Business Machines Corporation,IBM,10/21/77,15.378525,15.400932,1563142,15.505497,15.460684,4.063543 +International Business Machines Corporation,IBM,10/24/77,15.445746,15.460684,1656864,15.512966,15.460684,4.063543 +International Business Machines Corporation,IBM,10/25/77,15.281429,15.371056,2060202,15.385994,15.371056,4.039986 +International Business Machines Corporation,IBM,10/26/77,15.356119,15.371056,3151389,15.595124,15.565249,4.091027 +International Business Machines Corporation,IBM,10/27/77,15.475621,15.565249,1728829,15.610062,15.550311,4.087099 +International Business Machines Corporation,IBM,10/28/77,15.445746,15.542842,871946,15.542842,15.468152,4.065509 +International Business Machines Corporation,IBM,10/31/77,15.356119,15.468152,994118,15.490559,15.371056,4.039986 +International Business Machines Corporation,IBM,11/1/77,15.281429,15.371056,1685315,15.393463,15.281429,4.0164323 +International Business Machines Corporation,IBM,11/2/77,14.878107,15.13952,3084445,15.13952,14.915452,3.960742 +International Business Machines Corporation,IBM,11/3/77,14.878107,14.915452,2423373,14.982672,14.937859,3.9666893 +International Business Machines Corporation,IBM,11/4/77,14.960265,14.960265,3134653,15.117113,15.117113,4.0142894 +International Business Machines Corporation,IBM,11/7/77,15.027486,15.117113,1400803,15.132051,15.057361,3.9984224 +International Business Machines Corporation,IBM,11/8/77,14.967734,15.057361,1511261,15.079768,14.99761,3.9825559 +International Business Machines Corporation,IBM,11/9/77,14.975203,14.99761,1517955,15.102175,15.102175,4.010322 +International Business Machines Corporation,IBM,11/10/77,15.102175,15.102175,2497011,15.505497,15.490559,4.1134562 +International Business Machines Corporation,IBM,11/11/77,15.505497,15.505497,1866064,15.580186,15.542842,4.1273394 +International Business Machines Corporation,IBM,11/14/77,15.423339,15.535373,1199971,15.535373,15.430808,4.0975904 +International Business Machines Corporation,IBM,11/15/77,15.430808,15.430808,1991584,15.714627,15.595124,4.1412225 +International Business Machines Corporation,IBM,11/16/77,15.385994,15.595124,1248506,15.625,15.408401,4.091639 +International Business Machines Corporation,IBM,11/17/77,15.356119,15.408401,1133027,15.490559,15.41587,4.0936193 +International Business Machines Corporation,IBM,11/18/77,15.438277,15.438277,1613350,15.587655,15.550311,4.129325 +International Business Machines Corporation,IBM,11/21/77,15.475621,15.550311,1002486,15.595124,15.565249,4.13329 +International Business Machines Corporation,IBM,11/22/77,15.632469,15.632469,2100368,15.908819,15.908819,4.2245207 +International Business Machines Corporation,IBM,11/23/77,15.804254,15.908819,1817530,16.088074,16.04326,4.260226 +International Business Machines Corporation,IBM,11/25/77,15.968571,16.04326,965667,16.088074,16.058199,4.2641873 +International Business Machines Corporation,IBM,11/28/77,15.953633,16.058199,1847654,16.065666,15.953633,4.2364264 +International Business Machines Corporation,IBM,11/29/77,15.699689,15.953633,1789078,15.961102,15.707158,4.170972 +International Business Machines Corporation,IBM,11/30/77,15.639938,15.707158,2239277,15.83413,15.774379,4.1888213 +International Business Machines Corporation,IBM,12/1/77,15.669814,15.774379,1000813,15.789316,15.714627,4.172954 +International Business Machines Corporation,IBM,12/2/77,15.669814,15.714627,1273610,15.804254,15.804254,4.196757 +International Business Machines Corporation,IBM,12/5/77,15.684751,15.804254,1213360,15.819192,15.722096,4.1749387 +International Business Machines Corporation,IBM,12/6/77,15.490559,15.677283,2510400,15.677283,15.565249,4.13329 +International Business Machines Corporation,IBM,12/7/77,15.520435,15.565249,1815856,15.625,15.595124,4.1412225 +International Business Machines Corporation,IBM,12/8/77,15.602593,15.602593,1151437,15.699689,15.677283,4.1630387 +International Business Machines Corporation,IBM,12/9/77,15.550311,15.677283,1805814,15.886413,15.804254,4.196757 +International Business Machines Corporation,IBM,12/12/77,15.729565,15.804254,1089514,15.886413,15.729565,4.1769214 +International Business Machines Corporation,IBM,12/13/77,15.69222,15.729565,1002486,15.804254,15.789316,4.1927934 +International Business Machines Corporation,IBM,12/14/77,15.722096,15.789316,965667,15.916288,15.908819,4.2245207 +International Business Machines Corporation,IBM,12/15/77,15.819192,15.908819,1775690,15.990978,15.819192,4.200724 +International Business Machines Corporation,IBM,12/16/77,15.759441,15.819192,1077798,15.893881,15.759441,4.1848555 +International Business Machines Corporation,IBM,12/19/77,15.684751,15.759441,917133,15.819192,15.722096,4.1749387 +International Business Machines Corporation,IBM,12/20/77,15.632469,15.722096,1842634,15.796785,15.789316,4.1927934 +International Business Machines Corporation,IBM,12/21/77,15.789316,15.789316,1641802,15.938695,15.893881,4.2205567 +International Business Machines Corporation,IBM,12/22/77,15.931226,15.931226,2445130,16.013384,15.983509,4.244357 +International Business Machines Corporation,IBM,12/23/77,15.983509,15.983509,3337158,16.147825,16.147825,4.287991 +International Business Machines Corporation,IBM,12/27/77,16.073135,16.147825,1502893,16.170233,16.147825,4.287991 +International Business Machines Corporation,IBM,12/28/77,16.088074,16.147825,1315450,16.207577,16.192638,4.299891 +International Business Machines Corporation,IBM,12/29/77,16.125418,16.192638,1800794,16.342016,16.297203,4.3276577 +International Business Machines Corporation,IBM,12/30/77,16.297203,16.297203,1994931,16.446583,16.342016,4.3395576 +International Business Machines Corporation,IBM,1/3/78,16.04326,16.04326,1496198,16.312141,16.058199,4.2641873 +International Business Machines Corporation,IBM,1/4/78,15.983509,16.058199,2560608,16.177702,16.177702,4.295921 +International Business Machines Corporation,IBM,1/5/78,15.893881,16.177702,2051834,16.237452,15.946164,4.2344413 +International Business Machines Corporation,IBM,1/6/78,15.811723,15.946164,1779037,15.953633,15.953633,4.2364264 +International Business Machines Corporation,IBM,1/9/78,15.849068,15.953633,3099507,16.065666,16.065666,4.2661743 +International Business Machines Corporation,IBM,1/10/78,15.923757,16.065666,3941328,16.117949,15.953633,4.2364264 +International Business Machines Corporation,IBM,1/11/78,15.864006,15.953633,2316262,16.020853,15.90135,4.222539 +International Business Machines Corporation,IBM,1/12/78,15.916288,15.916288,2075264,16.028322,15.931226,4.2304726 +International Business Machines Corporation,IBM,1/13/78,15.864006,15.931226,1380720,15.998446,15.893881,4.2205567 +International Business Machines Corporation,IBM,1/16/78,15.774379,15.893881,1886147,16.013384,15.983509,4.244357 +International Business Machines Corporation,IBM,1/17/78,15.938695,15.983509,1643475,16.088074,16.073135,4.2681584 +International Business Machines Corporation,IBM,1/18/78,15.953633,16.073135,1486157,16.117949,16.088074,4.2721233 +International Business Machines Corporation,IBM,1/19/78,15.953633,16.088074,1646822,16.088074,15.983509,4.244357 +International Business Machines Corporation,IBM,1/20/78,15.841599,15.968571,1400803,15.968571,15.908819,4.2245207 +International Business Machines Corporation,IBM,1/23/78,15.804254,15.908819,2943862,15.908819,15.856537,4.2106404 +International Business Machines Corporation,IBM,1/24/78,15.819192,15.856537,1899536,15.953633,15.893881,4.2205567 +International Business Machines Corporation,IBM,1/25/78,15.878944,15.893881,1402477,15.97604,15.886413,4.218574 +International Business Machines Corporation,IBM,1/26/78,15.774379,15.886413,1683642,15.931226,15.789316,4.1927934 +International Business Machines Corporation,IBM,1/27/78,15.789316,15.789316,1789078,15.878944,15.83413,4.20469 +International Business Machines Corporation,IBM,1/30/78,15.804254,15.83413,1169846,15.946164,15.946164,4.2344413 +International Business Machines Corporation,IBM,1/31/78,15.804254,15.946164,1338880,15.946164,15.864006,4.212622 +International Business Machines Corporation,IBM,2/1/78,15.811723,15.864006,1183235,15.916288,15.864006,4.212622 +International Business Machines Corporation,IBM,2/2/78,15.699689,15.864006,1956438,15.908819,15.729565,4.1769214 +International Business Machines Corporation,IBM,2/3/78,15.41587,15.565249,1758954,15.565249,15.453215,4.151041 +International Business Machines Corporation,IBM,2/6/78,15.363587,15.453215,985750,15.460684,15.445746,4.1490335 +International Business Machines Corporation,IBM,2/7/78,15.430808,15.445746,1149763,15.580186,15.580186,4.1851525 +International Business Machines Corporation,IBM,2/8/78,15.505497,15.580186,1213360,15.647407,15.542842,4.1751175 +International Business Machines Corporation,IBM,2/9/78,15.453215,15.542842,1005834,15.542842,15.520435,4.169098 +International Business Machines Corporation,IBM,2/10/78,15.41587,15.520435,1024243,15.550311,15.41587,4.1410065 +International Business Machines Corporation,IBM,2/13/78,15.371056,15.41587,1688662,15.445746,15.438277,4.14703 +International Business Machines Corporation,IBM,2/14/78,15.326243,15.400932,1077798,15.400932,15.371056,4.128973 +International Business Machines Corporation,IBM,2/15/78,15.326243,15.371056,1447664,15.41587,15.371056,4.128973 +International Business Machines Corporation,IBM,2/16/78,15.221678,15.311305,1881126,15.311305,15.296367,4.10891 +International Business Machines Corporation,IBM,2/17/78,15.244085,15.296367,1717114,15.318774,15.251554,4.0968714 +International Business Machines Corporation,IBM,2/21/78,15.191802,15.251554,2321283,15.27396,15.251554,4.0968714 +International Business Machines Corporation,IBM,2/22/78,15.221678,15.251554,1638454,15.311305,15.221678,4.0888467 +International Business Machines Corporation,IBM,2/23/78,15.154457,15.221678,1755606,15.296367,15.296367,4.10891 +International Business Machines Corporation,IBM,2/24/78,15.259022,15.296367,2167312,15.385994,15.333712,4.118941 +International Business Machines Corporation,IBM,2/27/78,15.146989,15.333712,1112944,15.363587,15.161926,4.0727963 +International Business Machines Corporation,IBM,2/28/78,14.952796,15.161926,2050160,15.161926,15.012548,4.032667 +International Business Machines Corporation,IBM,3/1/78,14.960265,15.012548,2021709,15.087237,15.027486,4.0366817 +International Business Machines Corporation,IBM,3/2/78,14.863169,15.027486,2967293,15.072299,14.878107,3.9965568 +International Business Machines Corporation,IBM,3/3/78,14.639101,14.878107,3204944,14.922921,14.654039,3.9363682 +International Business Machines Corporation,IBM,3/6/78,14.355282,14.594288,2761440,14.594288,14.392627,3.866148 +International Business Machines Corporation,IBM,3/7/78,14.407565,14.407565,3030890,14.624163,14.624163,3.9283438 +International Business Machines Corporation,IBM,3/8/78,14.422502,14.624163,2701190,14.743666,14.706322,3.9504108 +International Business Machines Corporation,IBM,3/9/78,14.564412,14.706322,2865203,14.781011,14.594288,3.9203165 +International Business Machines Corporation,IBM,3/10/78,14.474785,14.594288,4098646,14.683915,14.504661,3.8962402 +International Business Machines Corporation,IBM,3/13/78,14.265655,14.504661,3715392,14.564412,14.280593,3.8360536 +International Business Machines Corporation,IBM,3/14/78,14.295531,14.295531,3430880,14.519598,14.474785,3.8882136 +International Business Machines Corporation,IBM,3/15/78,14.310468,14.467316,1939702,14.467316,14.347813,3.8541086 +International Business Machines Corporation,IBM,3/16/78,14.295531,14.347813,1683642,14.549474,14.534536,3.9042652 +International Business Machines Corporation,IBM,3/17/78,14.429971,14.534536,1553101,14.594288,14.571881,3.914299 +International Business Machines Corporation,IBM,3/20/78,14.385158,14.571881,2011667,14.601757,14.385158,3.8641415 +International Business Machines Corporation,IBM,3/21/78,14.220841,14.385158,2520442,14.400096,14.295531,3.840065 +International Business Machines Corporation,IBM,3/22/78,14.243248,14.295531,2100368,14.385158,14.310468,3.8440769 +International Business Machines Corporation,IBM,3/23/78,14.288062,14.310468,1218381,14.385158,14.325406,3.8480875 +International Business Machines Corporation,IBM,3/27/78,14.176028,14.280593,1531344,14.280593,14.235779,3.824013 +International Business Machines Corporation,IBM,3/28/78,14.168559,14.235779,1404150,14.332875,14.317937,3.8460824 +International Business Machines Corporation,IBM,3/29/78,14.250717,14.317937,1328838,14.340344,14.250717,3.8280268 +International Business Machines Corporation,IBM,3/30/78,14.183497,14.243248,1275283,14.243248,14.213372,3.817995 +International Business Machines Corporation,IBM,3/31/78,14.056525,14.198435,2858509,14.198435,14.071463,3.7798767 +International Business Machines Corporation,IBM,4/3/78,14.026649,14.116276,1901210,14.116276,14.116276,3.7919111 +International Business Machines Corporation,IBM,4/4/78,14.108807,14.116276,2968966,14.243248,14.220841,3.8200037 +International Business Machines Corporation,IBM,4/5/78,14.235779,14.235779,2254339,14.429971,14.422502,3.8741696 +International Business Machines Corporation,IBM,4/6/78,14.37022,14.422502,2987376,14.57935,14.377689,3.8621325 +International Business Machines Corporation,IBM,4/7/78,14.325406,14.377689,1879453,14.519598,14.392627,3.866148 +International Business Machines Corporation,IBM,4/10/78,14.325406,14.392627,1951418,14.429971,14.400096,3.868153 +International Business Machines Corporation,IBM,4/11/78,14.303,14.37022,1692010,14.37022,14.332875,3.8500967 +International Business Machines Corporation,IBM,4/12/78,14.116276,14.332875,2445130,14.459847,14.116276,3.7919111 +International Business Machines Corporation,IBM,4/13/78,14.071463,14.116276,5993162,14.310468,14.310468,3.8440769 +International Business Machines Corporation,IBM,4/14/78,14.37022,14.37022,4041744,14.57935,14.549474,3.9082778 +International Business Machines Corporation,IBM,4/17/78,14.840762,15.154457,5101133,15.154457,15.005079,4.030662 +International Business Machines Corporation,IBM,4/18/78,14.870638,15.005079,3866016,15.117113,15.012548,4.032667 +International Business Machines Corporation,IBM,4/19/78,14.915452,15.012548,2557261,15.176864,15.117113,4.060758 +International Business Machines Corporation,IBM,4/20/78,15.087237,15.117113,2930474,15.408401,15.146989,4.068784 +International Business Machines Corporation,IBM,4/21/78,15.06483,15.146989,2373165,15.266491,15.176864,4.07681 +International Business Machines Corporation,IBM,4/24/78,15.117113,15.176864,1840960,15.430808,15.41587,4.1410065 +International Business Machines Corporation,IBM,4/25/78,15.610062,15.610062,6262611,15.774379,15.639938,4.2011986 +International Business Machines Corporation,IBM,4/26/78,15.617531,15.639938,4604074,15.83413,15.677283,4.2112303 +International Business Machines Corporation,IBM,4/27/78,15.527904,15.639938,2840099,15.639938,15.625,4.197187 +International Business Machines Corporation,IBM,4/28/78,15.55778,15.625,2679434,15.893881,15.893881,4.269414 +International Business Machines Corporation,IBM,5/1/78,15.796785,15.893881,2276096,16.058199,15.953633,4.2854667 +International Business Machines Corporation,IBM,5/2/78,15.864006,15.953633,1725482,15.990978,15.893881,4.269414 +International Business Machines Corporation,IBM,5/3/78,15.699689,15.893881,2384880,15.908819,15.729565,4.2252727 +International Business Machines Corporation,IBM,5/4/78,15.41587,15.610062,3919571,15.610062,15.572717,4.2315636 +International Business Machines Corporation,IBM,5/5/78,15.602593,15.602593,1526323,15.804254,15.684751,4.262009 +International Business Machines Corporation,IBM,5/8/78,15.475621,15.684751,1139722,15.744503,15.512966,4.2153287 +International Business Machines Corporation,IBM,5/9/78,15.445746,15.512966,1278630,15.55778,15.550311,4.2254777 +International Business Machines Corporation,IBM,5/10/78,15.475621,15.550311,1245158,15.587655,15.520435,4.2173576 +International Business Machines Corporation,IBM,5/11/78,15.498028,15.520435,1427581,15.849068,15.849068,4.3066607 +International Business Machines Corporation,IBM,5/12/78,15.684751,15.849068,1927987,15.908819,15.69222,4.264039 +International Business Machines Corporation,IBM,5/15/78,15.610062,15.69222,1772342,15.908819,15.893881,4.3188357 +International Business Machines Corporation,IBM,5/16/78,15.90135,15.90135,3805766,16.04326,15.968571,4.339133 +International Business Machines Corporation,IBM,5/17/78,15.83413,15.968571,3556400,15.990978,15.893881,4.3188357 +International Business Machines Corporation,IBM,5/18/78,15.804254,15.893881,1683642,15.908819,15.804254,4.2944813 +International Business Machines Corporation,IBM,5/19/78,15.595124,15.804254,1671926,15.811723,15.662345,4.2559195 +International Business Machines Corporation,IBM,5/22/78,15.654876,15.662345,1399130,15.938695,15.938695,4.331013 +International Business Machines Corporation,IBM,5/23/78,15.684751,15.893881,1397456,15.893881,15.722096,4.272157 +International Business Machines Corporation,IBM,5/24/78,15.535373,15.684751,1297040,15.684751,15.684751,4.262009 +International Business Machines Corporation,IBM,5/25/78,15.565249,15.684751,1245158,15.774379,15.610062,4.241713 +International Business Machines Corporation,IBM,5/26/78,15.565249,15.610062,1263568,15.647407,15.580186,4.2335954 +International Business Machines Corporation,IBM,5/30/78,15.527904,15.580186,1328838,15.639938,15.602593,4.239687 +International Business Machines Corporation,IBM,5/31/78,15.430808,15.602593,1352269,15.677283,15.430808,4.1930037 +International Business Machines Corporation,IBM,6/1/78,15.296367,15.430808,2481949,15.505497,15.363587,4.1747384 +International Business Machines Corporation,IBM,6/2/78,15.34865,15.363587,1158131,15.580186,15.580186,4.2335954 +International Business Machines Corporation,IBM,6/5/78,15.565249,15.580186,1933008,15.893881,15.886413,4.316807 +International Business Machines Corporation,IBM,6/6/78,15.893881,15.893881,2416678,16.04326,15.893881,4.3188357 +International Business Machines Corporation,IBM,6/7/78,15.804254,15.893881,2391574,15.931226,15.849068,4.3066607 +International Business Machines Corporation,IBM,6/8/78,15.83413,15.849068,2918758,16.117949,16.013384,4.351307 +International Business Machines Corporation,IBM,6/9/78,15.968571,16.013384,2175680,16.132887,16.073135,4.367545 +International Business Machines Corporation,IBM,6/12/78,15.983509,16.073135,1832592,16.215046,16.005915,4.349279 +International Business Machines Corporation,IBM,6/13/78,15.938695,15.938695,1367331,16.386831,16.386831,4.452787 +International Business Machines Corporation,IBM,6/14/78,16.192638,16.386831,3280256,16.506334,16.200108,4.4020452 +International Business Machines Corporation,IBM,6/15/78,16.073135,16.200108,1263568,16.282267,16.132887,4.383782 +International Business Machines Corporation,IBM,6/16/78,15.893881,16.132887,1541386,16.170233,15.908819,4.3228946 +International Business Machines Corporation,IBM,6/19/78,15.878944,15.908819,1412518,16.132887,16.088074,4.371602 +International Business Machines Corporation,IBM,6/20/78,15.864006,16.088074,1476115,16.117949,15.886413,4.316807 +International Business Machines Corporation,IBM,6/21/78,15.841599,15.886413,1594941,16.028322,16.013384,4.351307 +International Business Machines Corporation,IBM,6/22/78,15.849068,15.953633,1591594,15.953633,15.916288,4.324925 +International Business Machines Corporation,IBM,6/23/78,15.669814,15.916288,1457706,15.923757,15.684751,4.262009 +International Business Machines Corporation,IBM,6/26/78,15.400932,15.684751,1524650,15.684751,15.430808,4.1930037 +International Business Machines Corporation,IBM,6/27/78,15.430808,15.430808,1767322,15.654876,15.587655,4.235626 +International Business Machines Corporation,IBM,6/28/78,15.445746,15.587655,1422560,15.647407,15.639938,4.2498326 +International Business Machines Corporation,IBM,6/29/78,15.475621,15.639938,1144742,15.669814,15.512966,4.2153287 +International Business Machines Corporation,IBM,6/30/78,15.371056,15.512966,761488,15.550311,15.371056,4.1767683 +International Business Machines Corporation,IBM,7/3/78,15.236616,15.371056,667766,15.385994,15.341181,4.168651 +International Business Machines Corporation,IBM,7/5/78,15.251554,15.341181,1713766,15.505497,15.41587,4.188944 +International Business Machines Corporation,IBM,7/6/78,15.333712,15.41587,1335533,15.475621,15.438277,4.1950383 +International Business Machines Corporation,IBM,7/7/78,15.400932,15.438277,853536,15.572717,15.565249,4.229537 +International Business Machines Corporation,IBM,7/10/78,15.460684,15.565249,1005834,15.587655,15.535373,4.221417 +International Business Machines Corporation,IBM,7/11/78,15.460684,15.535373,1889494,15.580186,15.460684,4.2011228 +International Business Machines Corporation,IBM,7/12/78,15.438277,15.460684,1169846,15.520435,15.438277,4.1950383 +International Business Machines Corporation,IBM,7/13/78,15.333712,15.438277,1035958,15.505497,15.498028,4.21127 +International Business Machines Corporation,IBM,7/14/78,15.498028,15.498028,2853488,15.998446,15.983509,4.343188 +International Business Machines Corporation,IBM,7/17/78,15.893881,15.983509,4036723,16.140356,15.893881,4.3188357 +International Business Machines Corporation,IBM,7/18/78,15.774379,15.893881,1958112,15.946164,15.804254,4.2944813 +International Business Machines Corporation,IBM,7/19/78,15.893881,15.893881,1978195,16.117949,16.117949,4.3797226 +International Business Machines Corporation,IBM,7/20/78,15.998446,16.117949,3024195,16.25239,16.020853,4.3533373 +International Business Machines Corporation,IBM,7/21/78,15.953633,16.020853,1353942,16.147825,16.147825,4.3878393 +International Business Machines Corporation,IBM,7/24/78,15.998446,16.147825,1794099,16.192638,16.192638,4.400017 +International Business Machines Corporation,IBM,7/25/78,16.088074,16.192638,2500358,16.312141,16.312141,4.4324913 +International Business Machines Corporation,IBM,7/26/78,16.312141,16.312141,4399894,16.53621,16.342016,4.440609 +International Business Machines Corporation,IBM,7/27/78,16.312141,16.342016,2515421,16.506334,16.506334,4.4852576 +International Business Machines Corporation,IBM,7/28/78,16.46152,16.506334,2891981,16.700525,16.648243,4.5238194 +International Business Machines Corporation,IBM,7/31/78,16.655712,16.655712,2220867,16.820028,16.790154,4.5623775 +International Business Machines Corporation,IBM,8/1/78,16.67065,16.790154,2985702,16.834967,16.67812,4.5319347 +International Business Machines Corporation,IBM,8/2/78,16.67065,16.67812,3728781,17.50717,17.50717,4.7572117 +International Business Machines Corporation,IBM,8/3/78,17.02916,17.50717,4408262,17.626673,17.02916,4.6753983 +International Business Machines Corporation,IBM,8/4/78,16.999283,17.02916,2948883,17.30551,17.238289,4.7328105 +International Business Machines Corporation,IBM,8/7/78,17.08891,17.238289,3824176,17.357792,17.08891,4.691799 +International Business Machines Corporation,IBM,8/8/78,17.02916,17.08891,3248458,17.312979,17.312979,4.7533154 +International Business Machines Corporation,IBM,8/9/78,17.238289,17.312979,5196528,17.522108,17.253227,4.736912 +International Business Machines Corporation,IBM,8/10/78,17.133724,17.253227,1876106,17.402605,17.178537,4.716403 +International Business Machines Corporation,IBM,8/11/78,17.186007,17.186007,1395782,17.372728,17.268164,4.7410135 +International Business Machines Corporation,IBM,8/14/78,17.245758,17.268164,1533018,17.417543,17.245758,4.734864 +International Business Machines Corporation,IBM,8/15/78,17.133724,17.245758,1377373,17.417543,17.417543,4.782026 +International Business Machines Corporation,IBM,8/16/78,17.372728,17.417543,3613302,17.835802,17.731237,4.8681507 +International Business Machines Corporation,IBM,8/17/78,17.611734,17.731237,2486970,17.888086,17.641611,4.843546 +International Business Machines Corporation,IBM,8/18/78,17.537046,17.641611,1852675,17.910492,17.551985,4.8189387 +International Business Machines Corporation,IBM,8/21/78,17.462357,17.551985,1384067,17.671488,17.529577,4.812787 +International Business Machines Corporation,IBM,8/22/78,17.50717,17.529577,1809162,17.783522,17.7163,4.864053 +International Business Machines Corporation,IBM,8/23/78,17.746176,17.746176,2224214,17.970243,17.790989,4.8845572 +International Business Machines Corporation,IBM,8/24/78,17.7163,17.790989,1680294,17.92543,17.746176,4.8722506 +International Business Machines Corporation,IBM,8/25/78,17.723768,17.746176,1310429,17.895554,17.761114,4.8763576 +International Business Machines Corporation,IBM,8/28/78,17.596798,17.761114,1010854,17.768583,17.626673,4.839442 +International Business Machines Corporation,IBM,8/29/78,17.417543,17.626673,1029264,17.701363,17.477295,4.7984314 +International Business Machines Corporation,IBM,8/30/78,17.477295,17.477295,815043,17.626673,17.50717,4.806633 +International Business Machines Corporation,IBM,8/31/78,17.417543,17.50717,768182,17.566921,17.43995,4.7881794 +International Business Machines Corporation,IBM,9/1/78,17.447418,17.447418,1072778,17.619204,17.537046,4.8148365 +International Business Machines Corporation,IBM,9/5/78,17.559452,17.559452,2030077,17.985182,17.985182,4.937874 +International Business Machines Corporation,IBM,9/6/78,17.895554,17.985182,2635920,18.104685,17.92543,4.921467 +International Business Machines Corporation,IBM,9/7/78,17.776052,17.92543,1804141,18.074808,17.880617,4.909163 +International Business Machines Corporation,IBM,9/8/78,17.85074,17.880617,2092000,18.194311,18.194311,4.99529 +International Business Machines Corporation,IBM,9/11/78,17.895554,18.12709,1395782,18.12709,17.895554,4.9132624 +International Business Machines Corporation,IBM,9/12/78,17.85074,17.895554,1466074,17.977713,17.977713,4.935821 +International Business Machines Corporation,IBM,9/13/78,17.626673,17.977713,1876106,18.007587,17.626673,4.839442 +International Business Machines Corporation,IBM,9/14/78,17.4997,17.626673,1405824,17.708832,17.537046,4.8148365 +International Business Machines Corporation,IBM,9/15/78,17.268164,17.537046,1534691,17.596798,17.312979,4.7533154 +International Business Machines Corporation,IBM,9/18/78,17.178537,17.312979,2753072,17.43995,17.268164,4.7410135 +International Business Machines Corporation,IBM,9/19/78,17.118786,17.268164,1335533,17.402605,17.118786,4.699999 +International Business Machines Corporation,IBM,9/20/78,16.87978,17.118786,1678621,17.238289,16.999283,4.667193 +International Business Machines Corporation,IBM,9/21/78,16.760277,16.999283,1866064,17.073973,16.969406,4.6589875 +International Business Machines Corporation,IBM,9/22/78,16.969406,16.969406,1635107,16.999283,16.969406,4.6589875 +International Business Machines Corporation,IBM,9/25/78,16.581022,16.730402,1871085,16.820028,16.760277,4.601574 +International Business Machines Corporation,IBM,9/26/78,16.707994,16.760277,1425907,16.87978,16.790154,4.6097717 +International Business Machines Corporation,IBM,9/27/78,16.40177,16.790154,1432602,16.849903,16.431644,4.5113444 +International Business Machines Corporation,IBM,9/28/78,16.342016,16.431644,1623392,16.67065,16.551147,4.544155 +International Business Machines Corporation,IBM,9/29/78,16.506334,16.551147,1521302,16.640774,16.551147,4.544155 +International Business Machines Corporation,IBM,10/2/78,16.543678,16.551147,1233443,16.760277,16.760277,4.601574 +International Business Machines Corporation,IBM,10/3/78,16.521273,16.760277,1576531,16.820028,16.52874,4.538002 +International Business Machines Corporation,IBM,10/4/78,16.431644,16.52874,2110410,16.849903,16.849903,4.62618 +International Business Machines Corporation,IBM,10/5/78,16.618368,16.849903,2088653,16.849903,16.67065,4.5769663 +International Business Machines Corporation,IBM,10/6/78,16.655712,16.67065,1084493,16.820028,16.655712,4.572866 +International Business Machines Corporation,IBM,10/9/78,16.685589,16.685589,1402477,16.909657,16.909657,4.642587 +International Business Machines Corporation,IBM,10/10/78,16.760277,16.909657,1266915,16.939531,16.805092,4.6138744 +International Business Machines Corporation,IBM,10/11/78,16.760277,16.805092,1516282,17.357792,17.357792,4.765619 +International Business Machines Corporation,IBM,10/12/78,17.044098,17.357792,4088605,17.537046,17.148663,4.708201 +International Business Machines Corporation,IBM,10/13/78,17.014221,17.148663,1795773,17.238289,17.08891,4.691799 +International Business Machines Corporation,IBM,10/16/78,16.67065,17.08891,1531344,17.08891,16.67065,4.5769663 +International Business Machines Corporation,IBM,10/17/78,16.446583,16.67065,2945536,16.715464,16.67065,4.5769663 +International Business Machines Corporation,IBM,10/18/78,16.551147,16.67065,2406637,16.715464,16.715464,4.5892663 +International Business Machines Corporation,IBM,10/19/78,16.491396,16.715464,2088653,16.775215,16.491396,4.5277467 +International Business Machines Corporation,IBM,10/20/78,16.349485,16.491396,3062688,16.581022,16.558617,4.5462074 +International Business Machines Corporation,IBM,10/23/78,16.371893,16.558617,2406637,16.640774,16.610899,4.56056 +International Business Machines Corporation,IBM,10/24/78,16.431644,16.610899,1790752,16.625837,16.431644,4.5113444 +International Business Machines Corporation,IBM,10/25/78,16.282267,16.431644,2361450,16.581022,16.356955,4.4908404 +International Business Machines Corporation,IBM,10/26/78,16.192638,16.356955,1631760,16.439114,16.289736,4.472385 +International Business Machines Corporation,IBM,10/27/78,16.073135,16.289736,2483622,16.364424,16.10301,4.421117 +International Business Machines Corporation,IBM,10/30/78,15.923757,16.10301,3169798,16.312141,16.312141,4.4785385 +International Business Machines Corporation,IBM,10/31/78,15.744503,15.744503,3243437,16.282267,15.789316,4.334993 +International Business Machines Corporation,IBM,11/1/78,15.849068,15.849068,3733802,16.521273,16.498865,4.5820355 +International Business Machines Corporation,IBM,11/2/78,16.013384,16.297203,3728781,16.297203,16.095543,4.4700255 +International Business Machines Corporation,IBM,11/3/78,15.968571,16.095543,3022522,16.222513,16.04326,4.4555087 +International Business Machines Corporation,IBM,11/6/78,15.774379,16.028322,1466074,16.028322,15.781848,4.3829083 +International Business Machines Corporation,IBM,11/7/78,15.498028,15.729565,2547219,15.729565,15.669814,4.3517933 +International Business Machines Corporation,IBM,11/8/78,15.572717,15.669814,2182374,15.893881,15.886413,4.411946 +International Business Machines Corporation,IBM,11/9/78,15.699689,15.886413,2145555,15.938695,15.759441,4.3766856 +International Business Machines Corporation,IBM,11/10/78,15.729565,15.759441,1087840,15.864006,15.751972,4.374611 +International Business Machines Corporation,IBM,11/13/78,15.512966,15.751972,1501219,15.804254,15.520435,4.310308 +International Business Machines Corporation,IBM,11/14/78,15.296367,15.520435,2028403,15.55778,15.535373,4.3144565 +International Business Machines Corporation,IBM,11/15/78,15.41587,15.535373,2107062,15.669814,15.445746,4.2895637 +International Business Machines Corporation,IBM,11/16/78,15.490559,15.490559,1569837,15.610062,15.595124,4.331053 +International Business Machines Corporation,IBM,11/17/78,15.595124,15.595124,1559795,15.669814,15.595124,4.331053 +International Business Machines Corporation,IBM,11/20/78,15.610062,15.610062,1543059,15.804254,15.759441,4.3766856 +International Business Machines Corporation,IBM,11/21/78,15.677283,15.759441,1979869,15.849068,15.774379,4.3808336 +International Business Machines Corporation,IBM,11/22/78,15.774379,15.774379,1266915,16.013384,16.013384,4.44721 +International Business Machines Corporation,IBM,11/24/78,15.938695,16.162764,1435949,16.162764,16.095543,4.4700255 +International Business Machines Corporation,IBM,11/27/78,16.028322,16.095543,1163152,16.237452,16.207577,4.501139 +International Business Machines Corporation,IBM,11/28/78,15.983509,16.207577,2326304,16.25239,16.005915,4.445135 +International Business Machines Corporation,IBM,11/29/78,15.819192,15.983509,1656864,15.983509,15.864006,4.4057255 +International Business Machines Corporation,IBM,11/30/78,15.83413,15.864006,1531344,16.132887,16.10301,4.472099 +International Business Machines Corporation,IBM,12/1/78,16.170233,16.170233,2421699,16.40177,16.334549,4.536403 +International Business Machines Corporation,IBM,12/4/78,16.237452,16.334549,1454358,16.409239,16.356955,4.5426245 +International Business Machines Corporation,IBM,12/5/78,16.3943,16.3943,2234256,16.633305,16.60343,4.6110773 +International Business Machines Corporation,IBM,12/6/78,16.491396,16.60343,2281117,16.700525,16.610899,4.6131506 +International Business Machines Corporation,IBM,12/7/78,16.431644,16.610899,1586573,16.625837,16.491396,4.579961 +International Business Machines Corporation,IBM,12/8/78,16.356955,16.491396,933869,16.521273,16.386831,4.550924 +International Business Machines Corporation,IBM,12/11/78,16.40177,16.40177,1574858,16.655712,16.610899,4.6131506 +International Business Machines Corporation,IBM,12/12/78,16.46152,16.610899,1477789,16.640774,16.491396,4.579961 +International Business Machines Corporation,IBM,12/13/78,16.379362,16.491396,1290346,16.521273,16.386831,4.550924 +International Business Machines Corporation,IBM,12/14/78,16.312141,16.386831,1727155,16.431644,16.386831,4.550924 +International Business Machines Corporation,IBM,12/15/78,16.25239,16.386831,1363984,16.45405,16.45405,4.569589 +International Business Machines Corporation,IBM,12/18/78,16.095543,16.24492,1795773,16.24492,16.140356,4.4824705 +International Business Machines Corporation,IBM,12/19/78,16.155294,16.155294,3375651,16.924595,16.902187,4.6940446 +International Business Machines Corporation,IBM,12/20/78,16.81256,16.902187,4408262,17.059034,16.991814,4.718936 +International Business Machines Corporation,IBM,12/21/78,16.849903,16.991814,2322957,17.02169,16.95447,4.708566 +International Business Machines Corporation,IBM,12/22/78,17.02916,17.02916,3373978,17.626673,17.626673,4.8952475 +International Business Machines Corporation,IBM,12/26/78,17.641611,17.641611,5405728,18.522945,18.493069,5.135866 +International Business Machines Corporation,IBM,12/27/78,17.955305,18.313814,3815808,18.313814,18.074808,5.019707 +International Business Machines Corporation,IBM,12/28/78,18.074808,18.074808,3057667,18.403442,18.164436,5.0445967 +International Business Machines Corporation,IBM,12/29/78,17.805927,18.164436,2212499,18.313814,17.835802,4.9533305 +International Business Machines Corporation,IBM,1/2/79,17.596798,17.835802,2794912,18.224188,18.13456,5.0363007 +International Business Machines Corporation,IBM,1/3/79,18.194311,18.194311,3054320,18.448256,18.313814,5.086079 +International Business Machines Corporation,IBM,1/4/79,18.164436,18.313814,3405776,18.463194,18.224188,5.061189 +International Business Machines Corporation,IBM,1/5/79,18.231655,18.231655,1812509,18.34369,18.28394,5.0777826 +International Business Machines Corporation,IBM,1/8/79,18.074808,18.269001,2071917,18.269001,18.194311,5.052892 +International Business Machines Corporation,IBM,1/9/79,18.28394,18.28394,1882800,18.425848,18.28394,5.0777826 +International Business Machines Corporation,IBM,1/10/79,18.216719,18.28394,1303734,18.373566,18.246593,5.067411 +International Business Machines Corporation,IBM,1/11/79,18.20925,18.246593,2831731,18.642447,18.612572,5.1690526 +International Business Machines Corporation,IBM,1/12/79,18.567759,18.612572,4122077,18.75448,18.687262,5.1897936 +International Business Machines Corporation,IBM,1/15/79,18.657385,18.687262,3614976,18.89639,18.851578,5.2354255 +International Business Machines Corporation,IBM,1/16/79,18.448256,18.799295,2595754,18.799295,18.500538,5.1379366 +International Business Machines Corporation,IBM,1/17/79,18.313814,18.500538,2127146,18.642447,18.537882,5.1483073 +International Business Machines Corporation,IBM,1/18/79,18.463194,18.537882,1404150,18.642447,18.582697,5.160754 +International Business Machines Corporation,IBM,1/19/79,18.28394,18.567759,2018362,18.567759,18.313814,5.086079 +International Business Machines Corporation,IBM,1/22/79,18.239124,18.313814,2814995,18.642447,18.612572,5.1690526 +International Business Machines Corporation,IBM,1/23/79,18.522945,18.612572,2041792,18.7022,18.597633,5.1649027 +International Business Machines Corporation,IBM,1/24/79,18.388504,18.597633,1929661,18.597633,18.433317,5.119268 +International Business Machines Corporation,IBM,1/25/79,18.47813,18.47813,1599962,18.642447,18.642447,5.1773505 +International Business Machines Corporation,IBM,1/26/79,18.582697,18.642447,1840960,18.732075,18.7022,5.193941 +International Business Machines Corporation,IBM,1/29/79,18.567759,18.7022,1451011,18.717136,18.597633,5.1649027 +International Business Machines Corporation,IBM,1/30/79,18.605103,18.605103,1702051,18.791826,18.642447,5.1773505 +International Business Machines Corporation,IBM,1/31/79,18.440786,18.642447,1656864,18.672323,18.448256,5.1234183 +International Business Machines Corporation,IBM,2/1/79,18.410912,18.448256,1621718,18.582697,18.582697,5.160754 +International Business Machines Corporation,IBM,2/2/79,18.381035,18.582697,1422560,18.582697,18.41838,5.115121 +International Business Machines Corporation,IBM,2/5/79,18.194311,18.321283,1994931,18.321283,18.269001,5.073634 +International Business Machines Corporation,IBM,2/6/79,18.104685,18.269001,2229235,18.313814,18.13456,5.0363007 +International Business Machines Corporation,IBM,2/7/79,17.753645,17.910492,2818342,17.910492,17.835802,5.012761 +International Business Machines Corporation,IBM,2/8/79,17.873148,17.873148,1303734,17.962774,17.903023,5.0316544 +International Business Machines Corporation,IBM,2/9/79,17.9329,17.9329,1524650,18.037464,18.029995,5.067334 +International Business Machines Corporation,IBM,2/12/79,17.910492,18.029995,1317123,18.34369,18.321283,5.1492047 +International Business Machines Corporation,IBM,2/13/79,18.328753,18.328753,2219194,18.522945,18.410912,5.174395 +International Business Machines Corporation,IBM,2/14/79,18.164436,18.410912,1379046,18.41838,18.254063,5.1303105 +International Business Machines Corporation,IBM,2/15/79,18.194311,18.254063,1122986,18.433317,18.41838,5.1764927 +International Business Machines Corporation,IBM,2/16/79,18.28394,18.403442,1171520,18.403442,18.313814,5.147102 +International Business Machines Corporation,IBM,2/20/79,18.224188,18.313814,1310429,18.425848,18.403442,5.172294 +International Business Machines Corporation,IBM,2/21/79,18.261532,18.403442,1151437,18.440786,18.28394,5.1387067 +International Business Machines Corporation,IBM,2/22/79,18.052402,18.254063,1427581,18.254063,18.142029,5.0988255 +International Business Machines Corporation,IBM,2/23/79,18.00012,18.13456,838474,18.13456,18.059872,5.0757337 +International Business Machines Corporation,IBM,2/26/79,18.074808,18.074808,773203,18.20925,18.164436,5.105122 +International Business Machines Corporation,IBM,2/27/79,17.813396,18.164436,1998278,18.164436,17.873148,5.0232573 +International Business Machines Corporation,IBM,2/28/79,17.843271,17.873148,1385741,17.985182,17.92543,5.0379486 +International Business Machines Corporation,IBM,3/1/79,17.843271,17.92543,1363984,18.015057,17.985182,5.0547433 +International Business Machines Corporation,IBM,3/2/79,17.880617,17.985182,1044326,18.00012,17.970243,5.050543 +International Business Machines Corporation,IBM,3/5/79,18.052402,18.052402,1564816,18.388504,18.291409,5.140809 +International Business Machines Corporation,IBM,3/6/79,18.149498,18.291409,1549754,18.313814,18.156967,5.1030235 +International Business Machines Corporation,IBM,3/7/79,18.171906,18.171906,1295366,18.388504,18.20925,5.1177154 +International Business Machines Corporation,IBM,3/8/79,18.179375,18.20925,1210013,18.493069,18.463194,5.1890883 +International Business Machines Corporation,IBM,3/9/79,18.373566,18.463194,1501219,18.515476,18.388504,5.1680965 +International Business Machines Corporation,IBM,3/12/79,18.254063,18.388504,1859370,18.522945,18.522945,5.2058806 +International Business Machines Corporation,IBM,3/13/79,18.410912,18.522945,2028403,18.62751,18.433317,5.1806893 +International Business Machines Corporation,IBM,3/14/79,18.328753,18.433317,1347248,18.508007,18.373566,5.163899 +International Business Machines Corporation,IBM,3/15/79,18.239124,18.373566,1146416,18.440786,18.336222,5.1534004 +International Business Machines Corporation,IBM,3/16/79,18.328753,18.336222,1134701,18.47813,18.448256,5.18489 +International Business Machines Corporation,IBM,3/19/79,18.4856,18.4856,1538038,18.657385,18.56029,5.2163763 +International Business Machines Corporation,IBM,3/20/79,18.493069,18.56029,1199971,18.62004,18.55282,5.2142777 +International Business Machines Corporation,IBM,3/21/79,18.537882,18.55282,2003299,18.881453,18.881453,5.3066397 +International Business Machines Corporation,IBM,3/22/79,18.806765,18.881453,2163965,18.97108,18.881453,5.3066397 +International Business Machines Corporation,IBM,3/23/79,18.806765,18.881453,1559795,18.941204,18.821701,5.2898445 +International Business Machines Corporation,IBM,3/26/79,18.642447,18.791826,1511261,18.791826,18.657385,5.243664 +International Business Machines Corporation,IBM,3/27/79,18.687262,18.687262,2364797,19.165272,19.165272,5.386408 +International Business Machines Corporation,IBM,3/28/79,18.941204,19.11299,2565629,19.11299,18.986017,5.336028 +International Business Machines Corporation,IBM,3/29/79,18.926268,18.986017,1886147,19.083115,18.986017,5.336028 +International Business Machines Corporation,IBM,3/30/79,18.791826,18.986017,1496198,19.038301,18.851578,5.2982407 +International Business Machines Corporation,IBM,4/2/79,18.672323,18.851578,1606656,18.851578,18.769419,5.275154 +International Business Machines Corporation,IBM,4/3/79,18.791826,18.791826,2100368,19.10552,19.090584,5.365417 +International Business Machines Corporation,IBM,4/4/79,18.881453,19.090584,2384880,19.202618,18.97108,5.331829 +International Business Machines Corporation,IBM,4/5/79,18.956142,18.97108,1723808,19.165272,19.165272,5.386408 +International Business Machines Corporation,IBM,4/6/79,18.986017,19.142866,1292019,19.142866,19.030832,5.3486233 +International Business Machines Corporation,IBM,4/9/79,18.941204,19.030832,1420886,19.10552,19.060707,5.357019 +International Business Machines Corporation,IBM,4/10/79,19.05324,19.060707,1698704,19.239962,19.120459,5.3738127 +International Business Machines Corporation,IBM,4/11/79,18.642447,19.120459,3372304,19.210087,18.642447,5.2394686 +International Business Machines Corporation,IBM,4/12/79,18.582697,18.642447,1866064,18.776888,18.62751,5.2352695 +International Business Machines Corporation,IBM,4/16/79,18.582697,18.62751,1645149,18.724606,18.62004,5.233173 +International Business Machines Corporation,IBM,4/17/79,18.597633,18.62004,1564816,18.732075,18.672323,5.247865 +International Business Machines Corporation,IBM,4/18/79,18.642447,18.672323,1459379,18.76195,18.642447,5.2394686 +International Business Machines Corporation,IBM,4/19/79,18.41838,18.642447,1348922,18.69473,18.455725,5.1869874 +International Business Machines Corporation,IBM,4/20/79,18.298878,18.455725,2075264,18.47813,18.328753,5.1513033 +International Business Machines Corporation,IBM,4/23/79,18.34369,18.34369,2063549,18.537882,18.522945,5.2058806 +International Business Machines Corporation,IBM,4/24/79,18.508007,18.522945,1717114,18.69473,18.537882,5.2100773 +International Business Machines Corporation,IBM,4/25/79,18.515476,18.537882,1345574,18.657385,18.642447,5.2394686 +International Business Machines Corporation,IBM,4/26/79,18.433317,18.642447,1939702,18.642447,18.455725,5.1869874 +International Business Machines Corporation,IBM,4/27/79,18.373566,18.455725,1645149,18.55282,18.55282,5.2142777 +International Business Machines Corporation,IBM,4/30/79,18.508007,18.55282,1956438,18.776888,18.776888,5.277249 +International Business Machines Corporation,IBM,5/1/79,18.776888,18.776888,1984890,18.97108,18.859047,5.300342 +International Business Machines Corporation,IBM,5/2/79,18.821701,18.859047,1651843,19.030832,19.000956,5.3402257 +International Business Machines Corporation,IBM,5/3/79,19.000956,19.000956,2493664,19.210087,19.10552,5.369616 +International Business Machines Corporation,IBM,5/4/79,18.582697,18.97108,2040118,18.97108,18.597633,5.2863617 +International Business Machines Corporation,IBM,5/7/79,18.410912,18.515476,1412518,18.515476,18.463194,5.2481484 +International Business Machines Corporation,IBM,5/8/79,18.440786,18.463194,2117104,18.657385,18.642447,5.299102 +International Business Machines Corporation,IBM,5/9/79,18.508007,18.642447,1419213,18.687262,18.508007,5.2608833 +International Business Machines Corporation,IBM,5/10/79,18.28394,18.508007,1241811,18.530413,18.358627,5.218423 +International Business Machines Corporation,IBM,5/11/79,18.373566,18.373566,1126333,18.463194,18.425848,5.237529 +International Business Machines Corporation,IBM,5/14/79,18.373566,18.425848,835126,18.508007,18.403442,5.2311606 +International Business Machines Corporation,IBM,5/15/79,18.224188,18.403442,1606656,18.522945,18.224188,5.1802063 +International Business Machines Corporation,IBM,5/16/79,18.089746,18.224188,1444317,18.34369,18.328753,5.2099323 +International Business Machines Corporation,IBM,5/17/79,18.28394,18.328753,1189930,18.493069,18.493069,5.2566357 +International Business Machines Corporation,IBM,5/18/79,18.34369,18.493069,1201645,18.508007,18.373566,5.222671 +International Business Machines Corporation,IBM,5/21/79,18.358627,18.373566,1101229,18.455725,18.41838,5.235408 +International Business Machines Corporation,IBM,5/22/79,18.373566,18.41838,1261894,18.55282,18.463194,5.2481484 +International Business Machines Corporation,IBM,5/23/79,18.28394,18.463194,1102902,18.55282,18.28394,5.1971936 +International Business Machines Corporation,IBM,5/24/79,18.239124,18.28394,1203318,18.373566,18.328753,5.2099323 +International Business Machines Corporation,IBM,5/25/79,18.298878,18.328753,687850,18.366096,18.328753,5.2099323 +International Business Machines Corporation,IBM,5/29/79,18.269001,18.328753,943910,18.358627,18.34369,5.214179 +International Business Machines Corporation,IBM,5/30/79,18.104685,18.306347,1215034,18.306347,18.142029,5.156858 +International Business Machines Corporation,IBM,5/31/79,18.059872,18.142029,2167312,18.20925,18.164436,5.163226 +International Business Machines Corporation,IBM,6/1/79,18.13456,18.254063,958973,18.254063,18.224188,5.1802063 +International Business Machines Corporation,IBM,6/4/79,18.104685,18.224188,819227,18.254063,18.164436,5.163226 +International Business Machines Corporation,IBM,6/5/79,18.194311,18.194311,1361892,18.642447,18.612572,5.2906084 +International Business Machines Corporation,IBM,6/6/79,18.493069,18.612572,1479044,18.7022,18.522945,5.265132 +International Business Machines Corporation,IBM,6/7/79,18.55282,18.55282,1148508,18.7022,18.612572,5.2906084 +International Business Machines Corporation,IBM,6/8/79,18.373566,18.612572,1305826,18.612572,18.493069,5.2566357 +International Business Machines Corporation,IBM,6/11/79,18.313814,18.493069,1190348,18.55282,18.522945,5.265132 +International Business Machines Corporation,IBM,6/12/79,18.522945,18.522945,2142626,18.76195,18.642447,5.299102 +International Business Machines Corporation,IBM,6/13/79,17.985182,18.642447,2542617,18.642447,18.015057,5.120765 +International Business Machines Corporation,IBM,6/14/79,17.626673,17.985182,2628807,17.985182,17.835802,5.0698123 +International Business Machines Corporation,IBM,6/15/79,17.65655,17.835802,2164383,17.92543,17.746176,5.0443354 +International Business Machines Corporation,IBM,6/18/79,17.357792,17.686424,1499127,17.686424,17.387667,4.942427 +International Business Machines Corporation,IBM,6/19/79,17.268164,17.387667,1651006,17.566921,17.357792,4.9339375 +International Business Machines Corporation,IBM,6/20/79,17.238289,17.357792,2507053,17.626673,17.447418,4.9594126 +International Business Machines Corporation,IBM,6/21/79,17.417543,17.447418,1883637,17.805927,17.566921,4.9933805 +International Business Machines Corporation,IBM,6/22/79,17.65655,17.65655,1273610,17.746176,17.7163,5.035843 +International Business Machines Corporation,IBM,6/25/79,17.537046,17.7163,1210013,17.805927,17.65655,5.0188584 +International Business Machines Corporation,IBM,6/26/79,17.327915,17.746176,1602890,17.746176,17.387667,4.942427 +International Business Machines Corporation,IBM,6/27/79,17.447418,17.447418,1415447,17.805927,17.566921,4.9933805 +International Business Machines Corporation,IBM,6/28/79,17.596798,17.596798,1009181,17.7163,17.65655,5.0188584 +International Business Machines Corporation,IBM,6/29/79,17.447418,17.65655,1297040,17.7163,17.537046,4.984893 +International Business Machines Corporation,IBM,7/2/79,17.178537,17.537046,1488667,17.596798,17.29804,4.9169493 +International Business Machines Corporation,IBM,7/3/79,17.238289,17.29804,874874,17.327915,17.29804,4.9169493 +International Business Machines Corporation,IBM,7/5/79,17.148663,17.29804,1302061,17.29804,17.238289,4.8999715 +International Business Machines Corporation,IBM,7/6/79,17.178537,17.238289,1671926,18.34369,17.596798,5.0018735 +International Business Machines Corporation,IBM,7/9/79,17.417543,17.596798,1227167,17.686424,17.566921,4.9933805 +International Business Machines Corporation,IBM,7/10/79,17.208412,17.566921,1580297,17.596798,17.268164,4.9084578 +International Business Machines Corporation,IBM,7/11/79,16.999283,17.268164,1590338,17.29804,17.118786,4.866 +International Business Machines Corporation,IBM,7/12/79,16.730402,17.08891,2546801,17.08891,16.760277,4.764095 +International Business Machines Corporation,IBM,7/13/79,16.491396,16.730402,4131700,16.730402,16.730402,4.7556014 +International Business Machines Corporation,IBM,7/16/79,16.67065,16.730402,1528834,16.87978,16.849903,4.7895703 +International Business Machines Corporation,IBM,7/17/79,16.551147,16.820028,2339274,16.820028,16.551147,4.704647 +International Business Machines Corporation,IBM,7/18/79,16.371893,16.551147,2320028,16.610899,16.610899,4.7216344 +International Business Machines Corporation,IBM,7/19/79,16.581022,16.610899,1580297,16.730402,16.610899,4.7216344 +International Business Machines Corporation,IBM,7/20/79,16.610899,16.610899,2122962,16.760277,16.67065,4.7386184 +International Business Machines Corporation,IBM,7/23/79,16.342016,16.581022,1748075,16.581022,16.521273,4.696155 +International Business Machines Corporation,IBM,7/24/79,16.46152,16.521273,1282396,16.640774,16.46152,4.6791716 +International Business Machines Corporation,IBM,7/25/79,16.521273,16.521273,1540130,16.640774,16.610899,4.7216344 +International Business Machines Corporation,IBM,7/26/79,16.371893,16.581022,2067733,16.581022,16.371893,4.653697 +International Business Machines Corporation,IBM,7/27/79,16.25239,16.371893,1615442,16.610899,16.371893,4.653697 +International Business Machines Corporation,IBM,7/30/79,16.371893,16.371893,910020,16.67065,16.521273,4.696155 +International Business Machines Corporation,IBM,7/31/79,16.551147,16.551147,1303316,16.730402,16.67065,4.7386184 +International Business Machines Corporation,IBM,8/1/79,16.551147,16.67065,1340554,16.730402,16.730402,4.7556014 +International Business Machines Corporation,IBM,8/2/79,16.551147,16.730402,1434694,16.790154,16.640774,4.730128 +International Business Machines Corporation,IBM,8/3/79,16.431644,16.610899,1099137,16.610899,16.46152,4.6791716 +International Business Machines Corporation,IBM,8/6/79,16.312141,16.46152,1311266,16.581022,16.551147,4.704647 +International Business Machines Corporation,IBM,8/7/79,16.610899,16.610899,2739683,16.999283,16.909657,4.806556 +International Business Machines Corporation,IBM,8/8/79,16.521273,16.820028,2438854,16.820028,16.581022,4.77384 +International Business Machines Corporation,IBM,8/9/79,16.431644,16.551147,2438854,16.551147,16.46152,4.7394304 +International Business Machines Corporation,IBM,8/10/79,16.371893,16.46152,2102878,16.849903,16.820028,4.8426533 +International Business Machines Corporation,IBM,8/13/79,16.67065,16.820028,2045976,16.820028,16.790154,4.8340483 +International Business Machines Corporation,IBM,8/14/79,16.67065,16.790154,2233001,16.820028,16.790154,4.8340483 +International Business Machines Corporation,IBM,8/15/79,16.700525,16.790154,2084887,17.29804,17.268164,4.9716716 +International Business Machines Corporation,IBM,8/16/79,16.969406,17.268164,1994931,17.327915,17.118786,4.928665 +International Business Machines Corporation,IBM,8/17/79,16.969406,17.118786,1182398,17.178537,17.02916,4.902863 +International Business Machines Corporation,IBM,8/20/79,16.939531,17.02916,1465655,17.178537,17.118786,4.928665 +International Business Machines Corporation,IBM,8/21/79,16.849903,17.118786,1094116,17.118786,16.939531,4.8770547 +International Business Machines Corporation,IBM,8/22/79,16.820028,16.939531,2224633,16.999283,16.849903,4.8512516 +International Business Machines Corporation,IBM,8/23/79,16.610899,16.849903,1639710,16.909657,16.640774,4.7910433 +International Business Machines Corporation,IBM,8/24/79,16.521273,16.640774,1410008,16.849903,16.640774,4.7910433 +International Business Machines Corporation,IBM,8/27/79,16.610899,16.640774,1417958,16.87978,16.730402,4.8168454 +International Business Machines Corporation,IBM,8/28/79,16.640774,16.730402,1645986,16.760277,16.730402,4.8168454 +International Business Machines Corporation,IBM,8/29/79,16.640774,16.730402,1226749,16.790154,16.640774,4.7910433 +International Business Machines Corporation,IBM,8/30/79,16.610899,16.640774,858975,16.730402,16.610899,4.7824416 +International Business Machines Corporation,IBM,8/31/79,16.67065,16.67065,1122567,16.730402,16.730402,4.8168454 +International Business Machines Corporation,IBM,9/4/79,16.371893,16.700525,1596196,16.700525,16.40177,4.722228 +International Business Machines Corporation,IBM,9/5/79,16.073135,16.371893,2900349,16.371893,16.312141,4.6964254 +International Business Machines Corporation,IBM,9/6/79,16.132887,16.312141,1322562,16.312141,16.162764,4.653419 +International Business Machines Corporation,IBM,9/7/79,16.10301,16.162764,1701214,16.25239,16.192638,4.662018 +International Business Machines Corporation,IBM,9/10/79,16.10301,16.192638,1279467,16.222513,16.132887,4.644817 +International Business Machines Corporation,IBM,9/11/79,15.804254,16.132887,1951836,16.192638,15.893881,4.576002 +International Business Machines Corporation,IBM,9/12/79,15.714627,15.893881,2731315,15.923757,15.83413,4.5587993 +International Business Machines Corporation,IBM,9/13/79,15.804254,15.83413,1670671,15.983509,15.953633,4.5932064 +International Business Machines Corporation,IBM,9/14/79,15.893881,15.953633,2100786,16.342016,16.222513,4.6706214 +International Business Machines Corporation,IBM,9/17/79,16.342016,16.342016,2254758,16.551147,16.371893,4.7136297 +International Business Machines Corporation,IBM,9/18/79,16.192638,16.371893,1705817,16.371893,16.222513,4.6706214 +International Business Machines Corporation,IBM,9/19/79,16.192638,16.222513,1658956,16.40177,16.192638,4.662018 +International Business Machines Corporation,IBM,9/20/79,16.162764,16.192638,1840542,17.059034,17.02916,4.902863 +International Business Machines Corporation,IBM,9/21/79,16.581022,16.969406,2619602,16.969406,16.730402,4.8168454 +International Business Machines Corporation,IBM,9/24/79,16.192638,16.700525,2199529,16.700525,16.222513,4.6706214 +International Business Machines Corporation,IBM,9/25/79,15.893881,16.222513,2658514,16.551147,16.40177,4.722228 +International Business Machines Corporation,IBM,9/26/79,16.25239,16.40177,2071498,16.610899,16.282267,4.687825 +International Business Machines Corporation,IBM,9/27/79,16.162764,16.282267,1525068,16.431644,16.312141,4.6964254 +International Business Machines Corporation,IBM,9/28/79,16.132887,16.312141,1338880,16.371893,16.192638,4.662018 +International Business Machines Corporation,IBM,10/1/79,16.013384,16.162764,1096208,16.162764,16.162764,4.653419 +International Business Machines Corporation,IBM,10/2/79,16.073135,16.162764,1663977,16.431644,16.312141,4.6964254 +International Business Machines Corporation,IBM,10/3/79,16.282267,16.312141,1485320,16.491396,16.312141,4.6964254 +International Business Machines Corporation,IBM,10/4/79,16.312141,16.312141,1128843,16.46152,16.40177,4.722228 +International Business Machines Corporation,IBM,10/5/79,16.371893,16.40177,1535528,16.610899,16.46152,4.7394304 +International Business Machines Corporation,IBM,10/8/79,16.013384,16.46152,1771087,16.491396,16.10301,4.636217 +International Business Machines Corporation,IBM,10/9/79,15.774379,16.10301,2414586,16.10301,15.774379,4.5415983 +International Business Machines Corporation,IBM,10/10/79,15.535373,15.774379,4347176,16.192638,16.192638,4.662018 +International Business Machines Corporation,IBM,10/11/79,15.83413,16.162764,2367726,16.162764,15.893881,4.576002 +International Business Machines Corporation,IBM,10/12/79,15.684751,15.893881,1958530,16.04326,15.714627,4.524395 +International Business Machines Corporation,IBM,10/15/79,15.535373,15.714627,2724202,15.744503,15.625,4.4985924 +International Business Machines Corporation,IBM,10/16/79,15.296367,15.625,3997394,15.714627,15.326243,4.4125757 +International Business Machines Corporation,IBM,10/17/79,15.087237,15.326243,2104970,15.41587,15.117113,4.3523645 +International Business Machines Corporation,IBM,10/18/79,15.027486,15.117113,2617510,15.236616,15.027486,4.326559 +International Business Machines Corporation,IBM,10/19/79,14.758604,15.027486,2392830,15.057361,14.78848,4.2577457 +International Business Machines Corporation,IBM,10/22/79,14.609226,14.78848,2601611,15.385994,14.937859,4.3007555 +International Business Machines Corporation,IBM,10/23/79,14.818356,14.937859,2367726,15.146989,14.99761,4.317959 +International Business Machines Corporation,IBM,10/24/79,14.907983,14.99761,2504124,15.087237,14.937859,4.3007555 +International Business Machines Corporation,IBM,10/25/79,14.758604,14.937859,1410426,15.027486,14.848231,4.27495 +International Business Machines Corporation,IBM,10/26/79,14.758604,14.848231,1255618,14.907983,14.878107,4.283552 +International Business Machines Corporation,IBM,10/29/79,14.878107,14.878107,1070686,15.027486,14.937859,4.3007555 +International Business Machines Corporation,IBM,10/30/79,14.937859,14.937859,1482810,15.296367,15.296367,4.4039755 +International Business Machines Corporation,IBM,10/31/79,14.907983,15.296367,1740962,15.326243,14.907983,4.2921534 +International Business Machines Corporation,IBM,11/1/79,14.878107,14.907983,1393272,15.20674,15.176864,4.369567 +International Business Machines Corporation,IBM,11/2/79,15.117113,15.176864,1094953,15.236616,15.117113,4.3523645 +International Business Machines Corporation,IBM,11/5/79,14.99761,15.117113,1048929,15.117113,15.087237,4.343761 +International Business Machines Corporation,IBM,11/6/79,14.937859,15.087237,1253526,15.087237,14.99761,4.317959 +International Business Machines Corporation,IBM,11/7/79,14.639101,14.818356,1641383,14.818356,14.698853,4.293495 +International Business Machines Corporation,IBM,11/8/79,14.609226,14.698853,2274841,14.848231,14.78848,4.319674 +International Business Machines Corporation,IBM,11/9/79,14.728728,14.78848,2197018,14.937859,14.758604,4.310948 +International Business Machines Corporation,IBM,11/12/79,14.728728,14.758604,1823806,15.027486,15.027486,4.3894854 +International Business Machines Corporation,IBM,11/13/79,14.818356,14.99761,1432183,14.99761,14.878107,4.3458514 +International Business Machines Corporation,IBM,11/14/79,14.818356,14.878107,1830500,15.057361,14.937859,4.3633065 +International Business Machines Corporation,IBM,11/15/79,14.818356,14.937859,2171496,15.117113,14.937859,4.3633065 +International Business Machines Corporation,IBM,11/16/79,14.758604,14.907983,1486994,14.907983,14.818356,4.328398 +International Business Machines Corporation,IBM,11/19/79,14.758604,14.818356,1373189,14.907983,14.78848,4.319674 +International Business Machines Corporation,IBM,11/20/79,14.698853,14.78848,1723808,14.937859,14.728728,4.3022194 +International Business Machines Corporation,IBM,11/21/79,14.639101,14.728728,1639291,14.78848,14.728728,4.3022194 +International Business Machines Corporation,IBM,11/23/79,14.758604,14.758604,1228422,14.878107,14.818356,4.328398 +International Business Machines Corporation,IBM,11/26/79,14.907983,14.907983,2253921,15.445746,15.445746,4.511659 +International Business Machines Corporation,IBM,11/27/79,15.356119,15.445746,2839681,15.595124,15.41587,4.5029325 +International Business Machines Corporation,IBM,11/28/79,15.326243,15.41587,2186140,16.013384,15.714627,4.5901957 +International Business Machines Corporation,IBM,11/29/79,15.625,15.714627,1366913,15.83413,15.714627,4.5901957 +International Business Machines Corporation,IBM,11/30/79,15.505497,15.654876,1187838,15.654876,15.595124,4.555291 +International Business Machines Corporation,IBM,12/3/79,15.41587,15.565249,874038,15.565249,15.535373,4.5378385 +International Business Machines Corporation,IBM,12/4/79,15.505497,15.535373,1220891,15.625,15.625,4.56402 +International Business Machines Corporation,IBM,12/5/79,15.654876,15.654876,1579878,15.864006,15.714627,4.5901957 +International Business Machines Corporation,IBM,12/6/79,15.625,15.714627,1186164,16.073135,16.073135,4.6949167 +International Business Machines Corporation,IBM,12/7/79,15.864006,16.073135,2436762,16.162764,15.923757,4.651284 +International Business Machines Corporation,IBM,12/10/79,15.804254,15.923757,1076125,15.923757,15.864006,4.633831 +International Business Machines Corporation,IBM,12/11/79,15.684751,15.864006,1648078,15.953633,15.684751,4.581473 +International Business Machines Corporation,IBM,12/12/79,15.565249,15.684751,1236372,15.714627,15.595124,4.555291 +International Business Machines Corporation,IBM,12/13/79,15.445746,15.595124,1379465,15.595124,15.535373,4.5378385 +International Business Machines Corporation,IBM,12/14/79,15.505497,15.535373,1725482,15.804254,15.774379,4.6076517 +International Business Machines Corporation,IBM,12/17/79,15.625,15.744503,1166081,15.744503,15.625,4.56402 +International Business Machines Corporation,IBM,12/18/79,15.266491,15.595124,2198692,15.595124,15.296367,4.4680257 +International Business Machines Corporation,IBM,12/19/79,15.117113,15.296367,2087816,15.445746,15.385994,4.4942055 +International Business Machines Corporation,IBM,12/20/79,15.326243,15.385994,1545988,15.714627,15.565249,4.546564 +International Business Machines Corporation,IBM,12/21/79,15.296367,15.565249,1450174,15.595124,15.296367,4.4680257 +International Business Machines Corporation,IBM,12/24/79,15.296367,15.296367,737639,15.505497,15.505497,4.52911 +International Business Machines Corporation,IBM,12/26/79,15.385994,15.505497,683247,15.565249,15.505497,4.52911 +International Business Machines Corporation,IBM,12/27/79,15.356119,15.505497,1061899,15.535373,15.475621,4.520389 +International Business Machines Corporation,IBM,12/28/79,15.296367,15.445746,1168173,15.445746,15.356119,4.4854794 +International Business Machines Corporation,IBM,12/31/79,15.296367,15.356119,1291182,15.445746,15.385994,4.4942055 +International Business Machines Corporation,IBM,1/2/80,14.937859,15.057361,1723808,15.41587,14.937859,4.3633065 +International Business Machines Corporation,IBM,1/3/80,14.639101,14.937859,2553495,15.176864,15.176864,4.4331174 +International Business Machines Corporation,IBM,1/4/80,15.057361,15.176864,1978195,15.236616,15.146989,4.4243913 +International Business Machines Corporation,IBM,1/7/80,14.967734,15.146989,1480718,15.146989,15.087237,4.4069357 +International Business Machines Corporation,IBM,1/8/80,14.967734,15.087237,2968130,16.132887,16.10301,4.703643 +International Business Machines Corporation,IBM,1/9/80,15.625,16.10301,3380672,16.25239,15.625,4.56402 +International Business Machines Corporation,IBM,1/10/80,15.774379,15.774379,2219194,16.192638,16.132887,4.7123733 +International Business Machines Corporation,IBM,1/11/80,15.684751,16.132887,2280280,16.312141,16.013384,4.6774645 +International Business Machines Corporation,IBM,1/14/80,15.83413,16.013384,1663977,16.073135,15.983509,4.668737 +International Business Machines Corporation,IBM,1/15/80,15.893881,15.983509,3922500,16.790154,16.760277,4.895628 +International Business Machines Corporation,IBM,1/16/80,16.67065,16.760277,6284368,16.939531,16.730402,4.886903 +International Business Machines Corporation,IBM,1/17/80,16.551147,16.730402,2564792,16.820028,16.551147,4.8345413 +International Business Machines Corporation,IBM,1/18/80,16.40177,16.551147,2732570,16.67065,16.640774,4.860724 +International Business Machines Corporation,IBM,1/21/80,16.491396,16.640774,1557285,16.700525,16.491396,4.8170915 +International Business Machines Corporation,IBM,1/22/80,16.491396,16.491396,1766066,16.700525,16.491396,4.8170915 +International Business Machines Corporation,IBM,1/23/80,16.491396,16.491396,2218357,17.02916,17.02916,4.9741697 +International Business Machines Corporation,IBM,1/24/80,16.760277,17.02916,2291158,17.08891,16.87978,4.930535 +International Business Machines Corporation,IBM,1/25/80,16.700525,16.87978,1405406,16.909657,16.760277,4.895628 +International Business Machines Corporation,IBM,1/28/80,16.760277,16.760277,1522976,17.208412,16.969406,4.956713 +International Business Machines Corporation,IBM,1/29/80,16.581022,16.969406,1496617,17.059034,16.820028,4.913083 +International Business Machines Corporation,IBM,1/30/80,16.640774,16.820028,1452266,16.87978,16.820028,4.913083 +International Business Machines Corporation,IBM,1/31/80,16.312141,16.820028,2451824,16.999283,16.40177,4.790911 +International Business Machines Corporation,IBM,2/1/80,16.342016,16.40177,1513353,16.610899,16.581022,4.843267 +International Business Machines Corporation,IBM,2/4/80,16.40177,16.581022,1205829,16.640774,16.521273,4.8258147 +International Business Machines Corporation,IBM,2/5/80,16.431644,16.521273,1595778,16.640774,16.640774,4.860724 +International Business Machines Corporation,IBM,2/6/80,16.192638,16.491396,2133003,16.491396,16.342016,4.835939 +International Business Machines Corporation,IBM,2/7/80,16.04326,16.312141,2145555,16.312141,16.04326,4.747532 +International Business Machines Corporation,IBM,2/8/80,15.83413,16.04326,2631318,16.162764,16.073135,4.756368 +International Business Machines Corporation,IBM,2/11/80,15.893881,16.073135,1663140,16.132887,15.953633,4.7210083 +International Business Machines Corporation,IBM,2/12/80,15.864006,15.953633,1619626,16.46152,16.46152,4.8713007 +International Business Machines Corporation,IBM,2/13/80,16.551147,16.551147,3376488,16.849903,16.581022,4.9066634 +International Business Machines Corporation,IBM,2/14/80,16.282267,16.581022,2008320,16.790154,16.282267,4.818256 +International Business Machines Corporation,IBM,2/15/80,16.04326,16.25239,2438435,16.25239,16.162764,4.782894 +International Business Machines Corporation,IBM,2/19/80,15.864006,16.162764,1878616,16.192638,16.013384,4.738688 +International Business Machines Corporation,IBM,2/20/80,16.04326,16.04326,1112944,16.192638,16.073135,4.756368 +International Business Machines Corporation,IBM,2/21/80,15.744503,16.04326,1502056,16.04326,15.83413,4.6856465 +International Business Machines Corporation,IBM,2/22/80,15.654876,15.83413,1910833,15.83413,15.774379,4.667961 +International Business Machines Corporation,IBM,2/25/80,15.505497,15.744503,2273167,15.744503,15.565249,4.606075 +International Business Machines Corporation,IBM,2/26/80,15.445746,15.565249,2209152,15.625,15.535373,4.5972347 +International Business Machines Corporation,IBM,2/27/80,14.818356,15.535373,2881521,15.565249,14.818356,4.385054 +International Business Machines Corporation,IBM,2/28/80,14.848231,14.848231,2885705,15.296367,15.146989,4.482306 +International Business Machines Corporation,IBM,2/29/80,15.057361,15.146989,2729223,15.236616,15.176864,4.491144 +International Business Machines Corporation,IBM,3/3/80,14.967734,15.176864,1424652,15.176864,14.99761,4.4381013 +International Business Machines Corporation,IBM,3/4/80,14.878107,14.99761,1873177,15.146989,15.117113,4.473464 +International Business Machines Corporation,IBM,3/5/80,14.758604,15.087237,1917946,15.087237,14.818356,4.385054 +International Business Machines Corporation,IBM,3/6/80,14.489723,14.818356,2876082,14.878107,14.609226,4.3231697 +International Business Machines Corporation,IBM,3/7/80,14.549474,14.609226,2616255,14.78848,14.57935,4.3143296 +International Business Machines Corporation,IBM,3/10/80,14.609226,14.609226,2055599,14.878107,14.728728,4.3585334 +International Business Machines Corporation,IBM,3/11/80,14.698853,14.728728,2101623,14.878107,14.878107,4.4027348 +International Business Machines Corporation,IBM,3/12/80,14.549474,14.848231,2073590,14.848231,14.668977,4.3408494 +International Business Machines Corporation,IBM,3/13/80,14.310468,14.639101,2347224,14.639101,14.37022,4.252443 +International Business Machines Corporation,IBM,3/14/80,14.250717,14.37022,2033006,14.519598,14.310468,4.234759 +International Business Machines Corporation,IBM,3/17/80,14.131214,14.310468,1735105,14.429971,14.131214,4.1817183 +International Business Machines Corporation,IBM,3/18/80,14.011711,14.131214,2065222,14.400096,14.250717,4.217079 +International Business Machines Corporation,IBM,3/19/80,14.041587,14.250717,1541804,14.280593,14.071463,4.1640334 +International Business Machines Corporation,IBM,3/20/80,13.862333,14.071463,2005391,14.16109,13.922084,4.119832 +International Business Machines Corporation,IBM,3/21/80,13.444073,13.892208,6192320,13.892208,13.563576,4.013738 +International Business Machines Corporation,IBM,3/24/80,12.90631,13.473948,3011643,13.473948,12.936185,3.8280842 +International Business Machines Corporation,IBM,3/25/80,12.90631,12.936185,3138837,13.175191,13.085564,3.872285 +International Business Machines Corporation,IBM,3/26/80,12.547801,13.085564,3266030,13.354446,12.667304,3.7485166 +International Business Machines Corporation,IBM,3/27/80,12.27892,12.667304,3578575,13.74283,13.74283,4.0667844 +International Business Machines Corporation,IBM,3/28/80,12.936185,13.473948,2420026,13.473948,13.354446,3.951854 +International Business Machines Corporation,IBM,3/31/80,13.055688,13.354446,1627576,13.354446,13.32457,3.9430118 +International Business Machines Corporation,IBM,4/1/80,13.025813,13.32457,2257268,13.32457,13.11544,3.8811293 +International Business Machines Corporation,IBM,4/2/80,13.055688,13.11544,15629332,13.384321,13.264818,3.9253316 +International Business Machines Corporation,IBM,4/3/80,13.055688,13.264818,1417539,13.354446,13.11544,3.8811293 +International Business Machines Corporation,IBM,4/7/80,12.756931,13.11544,2294087,13.11544,12.756931,3.7750375 +International Business Machines Corporation,IBM,4/8/80,12.667304,12.756931,2184048,13.32457,12.786807,3.7838788 +International Business Machines Corporation,IBM,4/9/80,12.756931,12.786807,2145974,13.085564,13.055688,3.863446 +International Business Machines Corporation,IBM,4/10/80,12.90631,13.055688,2112502,13.205067,12.966061,3.8369231 +International Business Machines Corporation,IBM,4/11/80,12.786807,12.966061,2726713,13.145315,12.786807,3.7838788 +International Business Machines Corporation,IBM,4/14/80,12.607553,12.786807,1397874,12.846558,12.667304,3.7485166 +International Business Machines Corporation,IBM,4/15/80,12.398423,12.667304,2426302,12.786807,12.428298,3.6777878 +International Business Machines Corporation,IBM,4/16/80,12.189293,12.428298,2812903,12.637428,12.219168,3.6159027 +International Business Machines Corporation,IBM,4/17/80,12.039914,12.219168,1886984,12.338671,12.249044,3.6247456 +International Business Machines Corporation,IBM,4/18/80,12.159417,12.249044,1723390,12.368547,12.249044,3.6247456 +International Business Machines Corporation,IBM,4/21/80,12.06979,12.249044,2777339,12.338671,12.249044,3.6247456 +International Business Machines Corporation,IBM,4/22/80,12.428298,12.428298,3438411,13.025813,12.876434,3.8104012 +International Business Machines Corporation,IBM,4/23/80,12.727055,12.876434,3185698,12.995937,12.786807,3.7838788 +International Business Machines Corporation,IBM,4/24/80,12.727055,12.786807,1556448,12.966061,12.846558,3.8015592 +International Business Machines Corporation,IBM,4/25/80,12.637428,12.846558,1706235,13.234943,13.234943,3.9164898 +International Business Machines Corporation,IBM,4/28/80,12.995937,13.234943,1941376,13.234943,13.025813,3.8546062 +International Business Machines Corporation,IBM,4/29/80,12.936185,13.025813,1250598,13.175191,13.11544,3.8811293 +International Business Machines Corporation,IBM,4/30/80,12.816683,13.11544,1467747,13.175191,13.11544,3.8811293 +International Business Machines Corporation,IBM,5/1/80,12.846558,13.11544,1221310,13.11544,12.995937,3.8457637 +International Business Machines Corporation,IBM,5/2/80,12.876434,12.995937,1020059,12.995937,12.90631,3.8192427 +International Business Machines Corporation,IBM,5/5/80,12.846558,12.90631,1442643,13.32457,13.234943,3.9164898 +International Business Machines Corporation,IBM,5/6/80,13.085564,13.234943,1483646,13.32457,13.11544,3.8811293 +International Business Machines Corporation,IBM,5/7/80,13.085564,13.11544,1735523,13.32457,13.175191,3.898808 +International Business Machines Corporation,IBM,5/8/80,12.786807,12.995937,1624647,12.995937,12.876434,3.8736107 +International Business Machines Corporation,IBM,5/9/80,12.428298,12.846558,4372280,12.846558,12.458174,3.7477872 +International Business Machines Corporation,IBM,5/12/80,12.458174,12.458174,1298714,12.667304,12.48805,3.756777 +International Business Machines Corporation,IBM,5/13/80,12.517925,12.517925,1839705,12.727055,12.727055,3.828676 +International Business Machines Corporation,IBM,5/14/80,12.667304,12.727055,1796191,12.786807,12.667304,3.8107004 +International Business Machines Corporation,IBM,5/15/80,12.547801,12.667304,1780292,12.727055,12.547801,3.7747495 +International Business Machines Corporation,IBM,5/16/80,12.547801,12.547801,1276120,12.667304,12.667304,3.8107004 +International Business Machines Corporation,IBM,5/19/80,12.637428,12.667304,2090745,12.846558,12.756931,3.8376617 +International Business Machines Corporation,IBM,5/20/80,12.577677,12.756931,2584457,12.786807,12.607553,3.7927253 +International Business Machines Corporation,IBM,5/21/80,12.458174,12.607553,1360218,12.637428,12.637428,3.8017101 +International Business Machines Corporation,IBM,5/22/80,12.607553,12.637428,2388227,12.936185,12.846558,3.8646255 +International Business Machines Corporation,IBM,5/23/80,12.876434,12.876434,3353476,13.145315,13.085564,3.9365256 +International Business Machines Corporation,IBM,5/27/80,13.11544,13.11544,2743867,13.294694,13.205067,3.9724724 +International Business Machines Corporation,IBM,5/28/80,13.175191,13.205067,2643451,13.5337,13.473948,4.0533633 +International Business Machines Corporation,IBM,5/29/80,12.995937,13.414197,1934263,13.414197,12.995937,3.9095628 +International Business Machines Corporation,IBM,5/30/80,12.936185,12.995937,1844307,13.264818,13.234943,3.9814618 +International Business Machines Corporation,IBM,6/2/80,13.205067,13.234943,2853070,13.712954,13.384321,4.0263987 +International Business Machines Corporation,IBM,6/3/80,13.384321,13.384321,2738846,13.653203,13.473948,4.0533633 +International Business Machines Corporation,IBM,6/4/80,13.503824,13.503824,3790286,13.892208,13.892208,4.179187 +International Business Machines Corporation,IBM,6/5/80,13.593451,13.892208,2735081,13.95196,13.623327,4.0982995 +International Business Machines Corporation,IBM,6/6/80,13.653203,13.653203,1353106,13.832457,13.653203,4.1072884 +International Business Machines Corporation,IBM,6/9/80,13.5337,13.653203,1330094,13.74283,13.563576,4.0803237 +International Business Machines Corporation,IBM,6/10/80,13.5337,13.563576,1548080,13.802581,13.74283,4.1342483 +International Business Machines Corporation,IBM,6/11/80,13.683078,13.74283,2138861,13.95196,13.862333,4.1702003 +International Business Machines Corporation,IBM,6/12/80,13.683078,13.862333,2190742,13.95196,13.862333,4.1702003 +International Business Machines Corporation,IBM,6/13/80,13.832457,13.862333,1888239,14.131214,14.071463,4.233111 +International Business Machines Corporation,IBM,6/16/80,14.041587,14.071463,3388622,14.429971,14.429971,4.340961 +International Business Machines Corporation,IBM,6/17/80,14.071463,14.429971,2247226,14.429971,14.071463,4.233111 +International Business Machines Corporation,IBM,6/18/80,14.071463,14.071463,2068988,14.280593,14.250717,4.2870374 +International Business Machines Corporation,IBM,6/19/80,13.772706,14.250717,1402477,14.280593,13.832457,4.1612144 +International Business Machines Corporation,IBM,6/20/80,13.802581,13.832457,1231351,13.95196,13.832457,4.1612144 +International Business Machines Corporation,IBM,6/23/80,13.832457,13.832457,2290740,14.16109,14.071463,4.233111 +International Business Machines Corporation,IBM,6/24/80,13.981836,14.071463,1860625,14.190966,14.190966,4.2690606 +International Business Machines Corporation,IBM,6/25/80,14.101338,14.190966,2393666,14.400096,14.280593,4.2960258 +International Business Machines Corporation,IBM,6/26/80,14.131214,14.280593,2038445,14.400096,14.16109,4.2600756 +International Business Machines Corporation,IBM,6/27/80,14.041587,14.16109,1427162,14.340344,14.280593,4.2960258 +International Business Machines Corporation,IBM,6/30/80,13.95196,14.220841,1268170,14.220841,14.041587,4.2241244 +International Business Machines Corporation,IBM,7/1/80,13.95196,14.041587,1702888,14.250717,14.220841,4.2780523 +International Business Machines Corporation,IBM,7/2/80,14.190966,14.220841,2673994,14.57935,14.489723,4.358939 +International Business Machines Corporation,IBM,7/3/80,14.489723,14.489723,1948907,14.698853,14.609226,4.3948894 +International Business Machines Corporation,IBM,7/7/80,14.57935,14.609226,2462284,14.878107,14.818356,4.457799 +International Business Machines Corporation,IBM,7/8/80,14.639101,14.818356,2104552,14.878107,14.758604,4.4398246 +International Business Machines Corporation,IBM,7/9/80,14.639101,14.758604,1999115,15.027486,14.698853,4.4218507 +International Business Machines Corporation,IBM,7/10/80,14.639101,14.698853,1472350,14.907983,14.728728,4.4308395 +International Business Machines Corporation,IBM,7/11/80,14.728728,14.728728,1804559,15.027486,14.99761,4.511725 +International Business Machines Corporation,IBM,7/14/80,14.99761,14.99761,2112083,15.535373,15.535373,4.673497 +International Business Machines Corporation,IBM,7/15/80,15.236616,15.535373,2315007,15.595124,15.236616,4.583623 +International Business Machines Corporation,IBM,7/16/80,15.20674,15.236616,2210407,15.445746,15.356119,4.619574 +International Business Machines Corporation,IBM,7/17/80,15.296367,15.356119,1276120,15.684751,15.684751,4.718437 +International Business Machines Corporation,IBM,7/18/80,15.505497,15.684751,1833010,15.714627,15.565249,4.6824884 +International Business Machines Corporation,IBM,7/21/80,15.356119,15.565249,1829245,15.774379,15.774379,4.745402 +International Business Machines Corporation,IBM,7/22/80,15.475621,15.774379,2313752,15.804254,15.565249,4.6824884 +International Business Machines Corporation,IBM,7/23/80,15.385994,15.565249,1878616,15.625,15.505497,4.664513 +International Business Machines Corporation,IBM,7/24/80,15.356119,15.505497,1662722,15.535373,15.475621,4.655526 +International Business Machines Corporation,IBM,7/25/80,15.266491,15.445746,1572347,15.445746,15.385994,4.6285625 +International Business Machines Corporation,IBM,7/28/80,15.296367,15.385994,1133027,15.595124,15.535373,4.673497 +International Business Machines Corporation,IBM,7/29/80,15.385994,15.535373,1717950,15.654876,15.565249,4.6824884 +International Business Machines Corporation,IBM,7/30/80,15.565249,15.565249,2325049,15.774379,15.654876,4.709448 +International Business Machines Corporation,IBM,7/31/80,15.385994,15.625,2694914,15.625,15.595124,4.6914725 +International Business Machines Corporation,IBM,8/1/80,15.385994,15.595124,1885729,15.625,15.565249,4.6824884 +International Business Machines Corporation,IBM,8/4/80,15.41587,15.535373,1563142,15.535373,15.475621,4.655526 +International Business Machines Corporation,IBM,8/5/80,15.326243,15.475621,1321307,15.625,15.356119,4.619574 +International Business Machines Corporation,IBM,8/6/80,15.296367,15.356119,1676947,15.684751,15.684751,4.718437 +International Business Machines Corporation,IBM,8/7/80,15.475621,15.684751,2139698,15.714627,15.714627,4.793127 +International Business Machines Corporation,IBM,8/8/80,15.595124,15.714627,3118335,15.83413,15.595124,4.7566757 +International Business Machines Corporation,IBM,8/11/80,15.565249,15.595124,1775690,15.953633,15.953633,4.8660274 +International Business Machines Corporation,IBM,8/12/80,15.864006,15.953633,2940934,16.25239,15.953633,4.8660274 +International Business Machines Corporation,IBM,8/13/80,15.893881,15.953633,1892005,16.132887,15.953633,4.8660274 +International Business Machines Corporation,IBM,8/14/80,15.953633,15.953633,1977777,16.521273,16.46152,5.0209365 +International Business Machines Corporation,IBM,8/15/80,16.312141,16.46152,2163128,16.521273,16.431644,5.0118265 +International Business Machines Corporation,IBM,8/18/80,15.864006,16.25239,2304966,16.25239,15.864006,4.83869 +International Business Machines Corporation,IBM,8/19/80,15.744503,15.864006,1891168,16.013384,15.774379,4.8113537 +International Business Machines Corporation,IBM,8/20/80,15.744503,15.774379,1421723,16.222513,15.983509,4.875138 +International Business Machines Corporation,IBM,8/21/80,15.923757,15.983509,1144742,16.192638,16.132887,4.9207025 +International Business Machines Corporation,IBM,8/22/80,16.10301,16.132887,1713766,16.46152,16.10301,4.9115887 +International Business Machines Corporation,IBM,8/25/80,15.923757,16.10301,1028846,16.132887,16.04326,4.8933635 +International Business Machines Corporation,IBM,8/26/80,15.923757,16.04326,1979869,16.192638,15.953633,4.8660274 +International Business Machines Corporation,IBM,8/27/80,15.744503,15.953633,2476510,16.013384,15.744503,4.802239 +International Business Machines Corporation,IBM,8/28/80,15.505497,15.744503,1765230,15.774379,15.535373,4.738453 +International Business Machines Corporation,IBM,8/29/80,15.475621,15.535373,1582389,15.684751,15.654876,4.7748995 +International Business Machines Corporation,IBM,9/2/80,15.625,15.654876,1222565,15.893881,15.804254,4.820463 +International Business Machines Corporation,IBM,9/3/80,15.804254,15.804254,1492851,16.132887,16.132887,4.9207025 +International Business Machines Corporation,IBM,9/4/80,15.83413,16.132887,2295761,16.282267,15.923757,4.856916 +International Business Machines Corporation,IBM,9/5/80,15.804254,15.923757,1002905,16.073135,15.893881,4.8477993 +International Business Machines Corporation,IBM,9/8/80,15.356119,15.893881,1057297,15.923757,15.356119,4.683779 +International Business Machines Corporation,IBM,9/9/80,15.326243,15.356119,1726318,15.83413,15.804254,4.820463 +International Business Machines Corporation,IBM,9/10/80,15.595124,15.804254,1575276,15.83413,15.714627,4.793127 +International Business Machines Corporation,IBM,9/11/80,15.714627,15.714627,1782384,15.864006,15.864006,4.83869 +International Business Machines Corporation,IBM,9/12/80,15.714627,15.864006,1809162,15.893881,15.744503,4.802239 +International Business Machines Corporation,IBM,9/15/80,15.535373,15.744503,1363566,15.83413,15.804254,4.820463 +International Business Machines Corporation,IBM,9/16/80,15.595124,15.804254,1791589,15.864006,15.684751,4.7840157 +International Business Machines Corporation,IBM,9/17/80,15.684751,15.684751,3470628,16.222513,16.073135,4.9024754 +International Business Machines Corporation,IBM,9/18/80,15.83413,16.073135,4292784,16.10301,15.893881,4.8477993 +International Business Machines Corporation,IBM,9/19/80,15.83413,15.893881,2296179,16.132887,16.013384,4.8842525 +International Business Machines Corporation,IBM,9/22/80,15.893881,16.013384,2380278,16.342016,16.282267,4.9662623 +International Business Machines Corporation,IBM,9/23/80,15.684751,16.282267,3844678,16.491396,15.983509,4.875138 +International Business Machines Corporation,IBM,9/24/80,15.953633,15.983509,2291577,16.25239,16.132887,4.9207025 +International Business Machines Corporation,IBM,9/25/80,15.804254,16.132887,2678597,16.222513,15.804254,4.820463 +International Business Machines Corporation,IBM,9/26/80,15.356119,15.744503,2896583,15.744503,15.445746,4.7111177 +International Business Machines Corporation,IBM,9/29/80,15.146989,15.356119,2788218,15.356119,15.236616,4.6473274 +International Business Machines Corporation,IBM,9/30/80,15.266491,15.266491,2167312,15.41587,15.326243,4.6746655 +International Business Machines Corporation,IBM,10/1/80,15.20674,15.326243,2531738,15.684751,15.445746,4.7111177 +International Business Machines Corporation,IBM,10/2/80,15.326243,15.445746,2000370,15.625,15.625,4.7657895 +International Business Machines Corporation,IBM,10/3/80,15.654876,15.654876,2080285,16.013384,15.83413,4.829579 +International Business Machines Corporation,IBM,10/6/80,15.893881,15.893881,3090302,16.312141,16.25239,4.957151 +International Business Machines Corporation,IBM,10/7/80,16.04326,16.25239,2920432,16.312141,16.192638,4.9389243 +International Business Machines Corporation,IBM,10/8/80,16.25239,16.25239,4895280,16.820028,16.730402,5.102949 +International Business Machines Corporation,IBM,10/9/80,16.67065,16.730402,4958040,16.939531,16.760277,5.1120586 +International Business Machines Corporation,IBM,10/10/80,16.521273,16.760277,4619136,17.08891,16.551147,5.0482693 +International Business Machines Corporation,IBM,10/13/80,16.551147,16.551147,1546406,16.909657,16.849903,5.1393986 +International Business Machines Corporation,IBM,10/14/80,16.610899,16.849903,3005367,16.939531,16.67065,5.084727 +International Business Machines Corporation,IBM,10/15/80,16.640774,16.640774,1458961,16.820028,16.820028,5.130287 +International Business Machines Corporation,IBM,10/16/80,16.371893,16.820028,3888191,16.999283,16.40177,5.002715 +International Business Machines Corporation,IBM,10/17/80,16.192638,16.40177,2333835,16.581022,16.25239,4.957151 +International Business Machines Corporation,IBM,10/20/80,15.893881,16.25239,1976103,16.371893,16.371893,4.993602 +International Business Machines Corporation,IBM,10/21/80,16.132887,16.371893,2632573,16.46152,16.25239,4.957151 +International Business Machines Corporation,IBM,10/22/80,16.132887,16.25239,1837613,16.282267,16.192638,4.9389243 +International Business Machines Corporation,IBM,10/23/80,15.684751,16.192638,1890331,16.192638,15.744503,4.802239 +International Business Machines Corporation,IBM,10/24/80,15.654876,15.744503,1941794,15.923757,15.923757,4.856916 +International Business Machines Corporation,IBM,10/27/80,15.714627,15.893881,1020059,15.893881,15.804254,4.820463 +International Business Machines Corporation,IBM,10/28/80,15.744503,15.804254,2037190,15.953633,15.923757,4.856916 +International Business Machines Corporation,IBM,10/29/80,15.654876,15.923757,1607074,16.04326,15.654876,4.7748995 +International Business Machines Corporation,IBM,10/30/80,15.565249,15.654876,1648914,15.83413,15.565249,4.747566 +International Business Machines Corporation,IBM,10/31/80,15.595124,15.595124,2258523,16.073135,15.923757,4.856916 +International Business Machines Corporation,IBM,11/3/80,15.953633,15.953633,1588246,16.162764,16.132887,4.9207025 +International Business Machines Corporation,IBM,11/5/80,16.25239,16.25239,4631688,16.790154,16.371893,5.0610495 +International Business Machines Corporation,IBM,11/6/80,15.83413,16.282267,2505798,16.282267,15.893881,4.91328 +International Business Machines Corporation,IBM,11/7/80,15.893881,15.893881,1829663,16.04326,16.04326,4.9594574 +International Business Machines Corporation,IBM,11/10/80,15.893881,16.04326,1474442,16.073135,16.073135,4.968693 +International Business Machines Corporation,IBM,11/11/80,15.983509,16.073135,1301642,16.192638,16.04326,4.9594574 +International Business Machines Corporation,IBM,11/12/80,16.073135,16.073135,4493616,16.999283,16.939531,5.2365217 +International Business Machines Corporation,IBM,11/13/80,16.790154,16.939531,5518696,17.118786,17.02916,5.2642293 +International Business Machines Corporation,IBM,11/14/80,16.820028,17.02916,3778570,17.268164,17.118786,5.291936 +International Business Machines Corporation,IBM,11/17/80,16.87978,17.118786,3184024,17.148663,17.118786,5.291936 +International Business Machines Corporation,IBM,11/18/80,17.118786,17.118786,3575646,17.357792,17.208412,5.31964 +International Business Machines Corporation,IBM,11/19/80,17.02916,17.208412,2695751,17.387667,17.059034,5.273462 +International Business Machines Corporation,IBM,11/20/80,16.87978,17.059034,2020035,17.268164,17.208412,5.31964 +International Business Machines Corporation,IBM,11/21/80,16.760277,17.118786,1580715,17.118786,16.820028,5.199581 +International Business Machines Corporation,IBM,11/24/80,16.610899,16.820028,2153923,16.820028,16.820028,5.199581 +International Business Machines Corporation,IBM,11/25/80,16.610899,16.820028,1968572,16.87978,16.610899,5.134931 +International Business Machines Corporation,IBM,11/26/80,16.40177,16.610899,2207897,16.67065,16.431644,5.0795174 +International Business Machines Corporation,IBM,11/28/80,16.162764,16.431644,1687407,16.46152,16.282267,5.0333424 +International Business Machines Corporation,IBM,12/1/80,15.893881,16.25239,2096184,16.25239,15.893881,4.91328 +International Business Machines Corporation,IBM,12/2/80,15.83413,15.893881,2581946,16.25239,16.222513,5.0148697 +International Business Machines Corporation,IBM,12/3/80,16.132887,16.222513,2343040,16.491396,16.25239,5.0241065 +International Business Machines Corporation,IBM,12/4/80,16.132887,16.25239,2337601,16.610899,16.342016,5.051811 +International Business Machines Corporation,IBM,12/5/80,16.132887,16.342016,2008320,16.46152,16.132887,4.987168 +International Business Machines Corporation,IBM,12/8/80,15.774379,16.073135,2956833,16.073135,15.864006,4.9040427 +International Business Machines Corporation,IBM,12/9/80,15.684751,15.864006,3663092,15.953633,15.804254,4.885574 +International Business Machines Corporation,IBM,12/10/80,15.236616,15.804254,2040118,15.893881,15.236616,4.7100983 +International Business Machines Corporation,IBM,12/11/80,15.117113,15.236616,3030471,15.41587,15.41587,4.765512 +International Business Machines Corporation,IBM,12/12/80,15.385994,15.41587,2546801,15.774379,15.714627,4.8578663 +International Business Machines Corporation,IBM,12/15/80,15.41587,15.714627,1408334,15.864006,15.41587,4.765512 +International Business Machines Corporation,IBM,12/16/80,15.385994,15.41587,1914598,15.83413,15.83413,4.8948097 +International Business Machines Corporation,IBM,12/17/80,15.475621,15.774379,2135514,15.774379,15.595124,4.820925 +International Business Machines Corporation,IBM,12/18/80,15.20674,15.595124,2739683,15.684751,15.20674,4.700862 +International Business Machines Corporation,IBM,12/19/80,15.236616,15.236616,4230024,15.505497,15.445746,4.7747483 +International Business Machines Corporation,IBM,12/22/80,15.41587,15.445746,2281535,16.073135,16.04326,4.9594574 +International Business Machines Corporation,IBM,12/23/80,15.983509,16.04326,2452242,16.282267,16.073135,4.968693 +International Business Machines Corporation,IBM,12/24/80,16.013384,16.073135,1214615,16.431644,16.371893,5.0610495 +International Business Machines Corporation,IBM,12/26/80,16.342016,16.371893,716719,16.491396,16.491396,5.0979915 +International Business Machines Corporation,IBM,12/29/80,16.192638,16.491396,1448082,16.610899,16.25239,5.0241065 +International Business Machines Corporation,IBM,12/30/80,16.222513,16.25239,1559795,16.551147,16.40177,5.070285 +International Business Machines Corporation,IBM,12/31/80,16.132887,16.40177,1569837,16.521273,16.222513,5.0148697 +International Business Machines Corporation,IBM,1/2/81,16.162764,16.222513,1224238,16.551147,16.521273,5.1072226 +International Business Machines Corporation,IBM,1/5/81,16.610899,16.610899,3257244,16.909657,16.790154,5.1903434 +International Business Machines Corporation,IBM,1/6/81,16.640774,16.790154,4075216,17.08891,17.08891,5.282701 +International Business Machines Corporation,IBM,1/7/81,16.521273,16.760277,4987328,16.760277,16.610899,5.134931 +International Business Machines Corporation,IBM,1/8/81,16.10301,16.610899,2656003,16.67065,16.162764,4.996401 +International Business Machines Corporation,IBM,1/9/81,15.953633,16.162764,1604564,16.25239,16.10301,4.977929 +International Business Machines Corporation,IBM,1/12/81,15.83413,16.10301,2458937,16.25239,15.953633,4.93175 +International Business Machines Corporation,IBM,1/13/81,15.595124,15.953633,2893654,15.953633,15.893881,4.91328 +International Business Machines Corporation,IBM,1/14/81,15.864006,15.893881,1879453,16.132887,15.953633,4.93175 +International Business Machines Corporation,IBM,1/15/81,15.684751,15.953633,1906649,15.953633,15.714627,4.8578663 +International Business Machines Corporation,IBM,1/16/81,15.714627,15.714627,3525857,16.013384,15.983509,4.9409866 +International Business Machines Corporation,IBM,1/19/81,15.864006,15.983509,2325886,16.073135,15.923757,4.9225154 +International Business Machines Corporation,IBM,1/20/81,15.475621,15.923757,2495338,16.04326,15.535373,4.8024526 +International Business Machines Corporation,IBM,1/21/81,15.445746,15.535373,1786150,15.684751,15.565249,4.8116903 +International Business Machines Corporation,IBM,1/22/81,15.41587,15.565249,1463145,15.625,15.595124,4.820925 +International Business Machines Corporation,IBM,1/23/81,15.505497,15.595124,1145161,15.684751,15.535373,4.8024526 +International Business Machines Corporation,IBM,1/26/81,15.445746,15.535373,1280722,15.654876,15.535373,4.8024526 +International Business Machines Corporation,IBM,1/27/81,15.535373,15.535373,1339717,15.744503,15.654876,4.839396 +International Business Machines Corporation,IBM,1/28/81,15.41587,15.654876,1153110,15.684751,15.445746,4.7747483 +International Business Machines Corporation,IBM,1/29/81,15.41587,15.445746,1536783,15.654876,15.505497,4.79322 +International Business Machines Corporation,IBM,1/30/81,15.296367,15.505497,1498290,15.654876,15.385994,4.7562757 +International Business Machines Corporation,IBM,2/2/81,15.057361,15.385994,1596614,15.385994,15.146989,4.6823907 +International Business Machines Corporation,IBM,2/3/81,15.146989,15.146989,1463982,15.356119,15.356119,4.747043 +International Business Machines Corporation,IBM,2/4/81,15.20674,15.356119,1786568,15.475621,15.41587,4.765512 +International Business Machines Corporation,IBM,2/5/81,15.266491,15.41587,1215870,15.41587,15.296367,4.795449 +International Business Machines Corporation,IBM,2/6/81,15.296367,15.296367,1909578,15.475621,15.356119,4.8141856 +International Business Machines Corporation,IBM,2/9/81,15.117113,15.356119,1194114,15.385994,15.176864,4.7579865 +International Business Machines Corporation,IBM,2/10/81,14.99761,15.176864,1642638,15.20674,15.057361,4.72052 +International Business Machines Corporation,IBM,2/11/81,14.907983,15.057361,1500801,15.117113,14.967734,4.692421 +International Business Machines Corporation,IBM,2/12/81,14.758604,14.967734,1335114,14.99761,14.758604,4.6268616 +International Business Machines Corporation,IBM,2/13/81,14.639101,14.758604,1566908,14.848231,14.758604,4.6268616 +International Business Machines Corporation,IBM,2/17/81,14.728728,14.758604,1635526,14.937859,14.818356,4.6455927 +International Business Machines Corporation,IBM,2/18/81,14.728728,14.818356,1670671,14.907983,14.818356,4.6455927 +International Business Machines Corporation,IBM,2/19/81,14.609226,14.818356,1833847,14.878107,14.639101,4.589394 +International Business Machines Corporation,IBM,2/20/81,14.400096,14.639101,1429673,14.728728,14.459847,4.5331993 +International Business Machines Corporation,IBM,2/23/81,14.459847,14.459847,2453498,14.907983,14.818356,4.6455927 +International Business Machines Corporation,IBM,2/24/81,14.78848,14.818356,2188232,14.967734,14.848231,4.6549587 +International Business Machines Corporation,IBM,2/25/81,14.78848,14.848231,2098276,15.356119,15.356119,4.8141856 +International Business Machines Corporation,IBM,2/26/81,15.146989,15.356119,2679015,15.505497,15.475621,4.8516464 +International Business Machines Corporation,IBM,2/27/81,15.236616,15.41587,1956020,15.41587,15.356119,4.8141856 +International Business Machines Corporation,IBM,3/2/81,15.146989,15.356119,1210013,15.356119,15.20674,4.7673497 +International Business Machines Corporation,IBM,3/3/81,14.937859,15.20674,1443898,15.236616,14.937859,4.6830597 +International Business Machines Corporation,IBM,3/4/81,14.728728,14.937859,1315031,15.027486,14.78848,4.6362286 +International Business Machines Corporation,IBM,3/5/81,14.78848,14.78848,1284070,14.907983,14.818356,4.6455927 +International Business Machines Corporation,IBM,3/6/81,14.698853,14.818356,1335114,14.907983,14.78848,4.6362286 +International Business Machines Corporation,IBM,3/9/81,14.758604,14.758604,1738452,15.117113,15.057361,4.72052 +International Business Machines Corporation,IBM,3/10/81,14.878107,15.057361,2027985,15.146989,14.937859,4.6830597 +International Business Machines Corporation,IBM,3/11/81,14.758604,14.937859,1665232,14.99761,14.878107,4.6643243 +International Business Machines Corporation,IBM,3/12/81,14.907983,14.907983,1668579,15.326243,15.296367,4.795449 +International Business Machines Corporation,IBM,3/13/81,15.117113,15.296367,1682386,15.445746,15.117113,4.7392554 +International Business Machines Corporation,IBM,3/16/81,15.027486,15.117113,2173170,15.475621,15.445746,4.842281 +International Business Machines Corporation,IBM,3/17/81,15.326243,15.445746,2966038,15.595124,15.356119,4.8141856 +International Business Machines Corporation,IBM,3/18/81,15.356119,15.356119,1836358,15.595124,15.475621,4.8516464 +International Business Machines Corporation,IBM,3/19/81,15.117113,15.475621,2142208,15.475621,15.236616,4.7767186 +International Business Machines Corporation,IBM,3/20/81,14.99761,15.236616,2719182,15.326243,15.087237,4.7298865 +International Business Machines Corporation,IBM,3/23/81,14.967734,15.087237,2576507,15.146989,15.027486,4.711153 +International Business Machines Corporation,IBM,3/24/81,14.848231,15.027486,2727131,15.117113,14.878107,4.6643243 +International Business Machines Corporation,IBM,3/25/81,14.848231,14.878107,1781547,15.326243,15.266491,4.7860847 +International Business Machines Corporation,IBM,3/26/81,14.967734,15.266491,4840888,15.356119,15.087237,4.7298865 +International Business Machines Corporation,IBM,3/27/81,14.728728,15.087237,2403708,15.146989,14.758604,4.6268616 +International Business Machines Corporation,IBM,3/30/81,14.668977,14.758604,1516700,14.848231,14.698853,4.60813 +International Business Machines Corporation,IBM,3/31/81,14.78848,14.78848,1979869,14.967734,14.907983,4.6736903 +International Business Machines Corporation,IBM,4/1/81,14.818356,14.907983,3732546,15.146989,15.057361,4.72052 +International Business Machines Corporation,IBM,4/2/81,14.78848,14.99761,2021290,14.99761,14.848231,4.6549587 +International Business Machines Corporation,IBM,4/3/81,14.519598,14.848231,2597846,14.907983,14.609226,4.5800314 +International Business Machines Corporation,IBM,4/6/81,14.310468,14.57935,2412076,14.57935,14.429971,4.523832 +International Business Machines Corporation,IBM,4/7/81,14.340344,14.429971,2526299,14.489723,14.340344,4.495735 +International Business Machines Corporation,IBM,4/8/81,14.310468,14.340344,2791983,14.459847,14.340344,4.495735 +International Business Machines Corporation,IBM,4/9/81,14.280593,14.340344,3589454,14.758604,14.758604,4.6268616 +International Business Machines Corporation,IBM,4/10/81,14.459847,14.758604,5305312,15.117113,14.519598,4.551929 +International Business Machines Corporation,IBM,4/13/81,14.37022,14.519598,3992373,14.519598,14.37022,4.505105 +International Business Machines Corporation,IBM,4/14/81,14.131214,14.340344,4326256,14.340344,14.131214,4.4301724 +International Business Machines Corporation,IBM,4/15/81,14.101338,14.131214,4183582,14.310468,14.250717,4.467637 +International Business Machines Corporation,IBM,4/16/81,14.280593,14.280593,3131724,14.400096,14.340344,4.495735 +International Business Machines Corporation,IBM,4/20/81,14.280593,14.340344,3528786,14.758604,14.728728,4.617493 +International Business Machines Corporation,IBM,4/21/81,14.429971,14.668977,3074822,14.668977,14.459847,4.5331993 +International Business Machines Corporation,IBM,4/22/81,14.37022,14.459847,3000765,14.57935,14.429971,4.523832 +International Business Machines Corporation,IBM,4/23/81,14.400096,14.429971,2906206,14.668977,14.429971,4.523832 +International Business Machines Corporation,IBM,4/24/81,14.280593,14.429971,2696170,14.609226,14.489723,4.5425653 +International Business Machines Corporation,IBM,4/27/81,14.489723,14.489723,3592801,14.668977,14.609226,4.5800314 +International Business Machines Corporation,IBM,4/28/81,14.310468,14.609226,2791146,14.639101,14.429971,4.523832 +International Business Machines Corporation,IBM,4/29/81,14.220841,14.400096,2931729,14.400096,14.250717,4.467637 +International Business Machines Corporation,IBM,4/30/81,14.011711,14.250717,2314589,14.280593,14.011711,4.3927093 +International Business Machines Corporation,IBM,5/1/81,13.981836,14.011711,2379022,14.190966,14.131214,4.4301724 +International Business Machines Corporation,IBM,5/4/81,13.892208,13.95196,2045976,13.95196,13.95196,4.3739777 +International Business Machines Corporation,IBM,5/5/81,13.712954,13.922084,4899464,13.922084,13.802581,4.327147 +International Business Machines Corporation,IBM,5/6/81,13.772706,13.802581,2519605,13.892208,13.832457,4.336511 +International Business Machines Corporation,IBM,5/7/81,13.623327,13.772706,1840960,13.772706,13.712954,4.366923 +International Business Machines Corporation,IBM,5/8/81,13.623327,13.712954,2045139,13.832457,13.832457,4.404978 +International Business Machines Corporation,IBM,5/11/81,13.384321,13.772706,2894910,13.772706,13.384321,4.262269 +International Business Machines Corporation,IBM,5/12/81,13.414197,13.414197,2509563,13.593451,13.563576,4.3193526 +International Business Machines Corporation,IBM,5/13/81,13.503824,13.563576,1484902,13.683078,13.563576,4.3193526 +International Business Machines Corporation,IBM,5/14/81,13.473948,13.563576,2384043,13.653203,13.5337,4.3098373 +International Business Machines Corporation,IBM,5/15/81,13.384321,13.5337,2714998,13.593451,13.473948,4.290809 +International Business Machines Corporation,IBM,5/18/81,13.444073,13.473948,2060620,13.593451,13.563576,4.3193526 +International Business Machines Corporation,IBM,5/19/81,13.32457,13.5337,2578181,13.5337,13.5337,4.3098373 +International Business Machines Corporation,IBM,5/20/81,13.414197,13.5337,1456032,13.5337,13.473948,4.290809 +International Business Machines Corporation,IBM,5/21/81,13.264818,13.473948,1932171,13.473948,13.294694,4.233724 +International Business Machines Corporation,IBM,5/22/81,13.205067,13.294694,1834266,13.354446,13.264818,4.224213 +International Business Machines Corporation,IBM,5/26/81,13.175191,13.264818,2154342,13.473948,13.414197,4.2717814 +International Business Machines Corporation,IBM,5/27/81,13.354446,13.414197,2819598,13.892208,13.832457,4.404978 +International Business Machines Corporation,IBM,5/28/81,13.683078,13.832457,2929637,13.981836,13.862333,4.4144926 +International Business Machines Corporation,IBM,5/29/81,13.832457,13.862333,3334230,14.131214,14.041587,4.4715776 +International Business Machines Corporation,IBM,6/1/81,14.280593,14.280593,4556376,14.519598,14.400096,4.5857444 +International Business Machines Corporation,IBM,6/2/81,14.310468,14.400096,3127958,14.459847,14.310468,4.557202 +International Business Machines Corporation,IBM,6/3/81,13.981836,14.280593,2547638,14.280593,14.131214,4.5001183 +International Business Machines Corporation,IBM,6/4/81,13.772706,14.131214,1967735,14.131214,13.862333,4.4144926 +International Business Machines Corporation,IBM,6/5/81,13.862333,13.862333,2048068,13.981836,13.95196,4.443034 +International Business Machines Corporation,IBM,6/8/81,13.922084,13.95196,1481136,14.071463,13.922084,4.4335217 +International Business Machines Corporation,IBM,6/9/81,13.653203,13.892208,1358545,13.892208,13.712954,4.366923 +International Business Machines Corporation,IBM,6/10/81,13.712954,13.712954,2304129,13.922084,13.832457,4.404978 +International Business Machines Corporation,IBM,6/11/81,13.832457,13.832457,2225051,14.220841,14.101338,4.4906034 +International Business Machines Corporation,IBM,6/12/81,14.041587,14.101338,3459331,14.250717,14.190966,4.519143 +International Business Machines Corporation,IBM,6/15/81,14.250717,14.250717,2170659,14.429971,14.310468,4.557202 +International Business Machines Corporation,IBM,6/16/81,14.041587,14.280593,3110804,14.280593,14.071463,4.4810905 +International Business Machines Corporation,IBM,6/17/81,13.862333,14.071463,2279862,14.071463,13.981836,4.452549 +International Business Machines Corporation,IBM,6/18/81,13.683078,13.981836,1344738,13.981836,13.772706,4.3859506 +International Business Machines Corporation,IBM,6/19/81,13.712954,13.772706,1374026,13.862333,13.74283,4.376435 +International Business Machines Corporation,IBM,6/22/81,13.772706,13.772706,1501638,13.922084,13.892208,4.4240065 +International Business Machines Corporation,IBM,6/23/81,13.892208,13.892208,2439272,14.250717,14.190966,4.519143 +International Business Machines Corporation,IBM,6/24/81,14.011711,14.190966,1751422,14.220841,14.220841,4.5286617 +International Business Machines Corporation,IBM,6/25/81,14.041587,14.220841,1799538,14.37022,14.101338,4.4906034 +International Business Machines Corporation,IBM,6/26/81,14.011711,14.101338,1692428,14.250717,14.041587,4.4715776 +International Business Machines Corporation,IBM,6/29/81,13.772706,14.041587,1248506,14.131214,13.832457,4.404978 +International Business Machines Corporation,IBM,6/30/81,13.683078,13.832457,1159386,13.862333,13.832457,4.404978 +International Business Machines Corporation,IBM,7/1/81,13.563576,13.832457,1653935,13.832457,13.593451,4.328867 +International Business Machines Corporation,IBM,7/2/81,13.473948,13.593451,1819203,13.683078,13.593451,4.328867 +International Business Machines Corporation,IBM,7/6/81,13.473948,13.593451,1408334,13.653203,13.623327,4.3383822 +International Business Machines Corporation,IBM,7/7/81,13.473948,13.623327,2551403,13.712954,13.623327,4.3383822 +International Business Machines Corporation,IBM,7/8/81,13.473948,13.623327,1422560,13.653203,13.5337,4.3098373 +International Business Machines Corporation,IBM,7/9/81,13.473948,13.5337,1347248,13.593451,13.5337,4.3098373 +International Business Machines Corporation,IBM,7/10/81,13.444073,13.503824,1572347,13.503824,13.473948,4.290809 +International Business Machines Corporation,IBM,7/13/81,13.32457,13.444073,1948070,13.444073,13.354446,4.2527547 +International Business Machines Corporation,IBM,7/14/81,13.294694,13.354446,2238022,13.593451,13.593451,4.328867 +International Business Machines Corporation,IBM,7/15/81,13.473948,13.593451,2121288,13.593451,13.5337,4.3098373 +International Business Machines Corporation,IBM,7/16/81,13.414197,13.5337,1404569,13.593451,13.5337,4.3098373 +International Business Machines Corporation,IBM,7/17/81,13.414197,13.5337,1126333,13.5337,13.414197,4.2717814 +International Business Machines Corporation,IBM,7/20/81,13.205067,13.354446,1871922,13.354446,13.234943,4.214698 +International Business Machines Corporation,IBM,7/21/81,13.175191,13.234943,1614187,13.294694,13.264818,4.224213 +International Business Machines Corporation,IBM,7/22/81,13.175191,13.264818,1455195,13.354446,13.175191,4.195672 +International Business Machines Corporation,IBM,7/23/81,13.085564,13.175191,1822969,13.205067,13.11544,4.1766443 +International Business Machines Corporation,IBM,7/24/81,13.055688,13.11544,1294530,13.175191,13.145315,4.1861577 +International Business Machines Corporation,IBM,7/27/81,13.11544,13.145315,1388251,13.294694,13.294694,4.233724 +International Business Machines Corporation,IBM,7/28/81,13.145315,13.264818,1042234,13.264818,13.234943,4.214698 +International Business Machines Corporation,IBM,7/29/81,13.205067,13.234943,979056,13.32457,13.234943,4.214698 +International Business Machines Corporation,IBM,7/30/81,13.205067,13.234943,1592012,13.5337,13.473948,4.290809 +International Business Machines Corporation,IBM,7/31/81,13.384321,13.473948,1125496,13.5337,13.414197,4.2717814 +International Business Machines Corporation,IBM,8/3/81,13.414197,13.414197,1216289,13.563576,13.503824,4.300328 +International Business Machines Corporation,IBM,8/4/81,13.444073,13.503824,2072754,13.922084,13.922084,4.4335217 +International Business Machines Corporation,IBM,8/5/81,13.862333,13.922084,2335090,14.041587,13.95196,4.443034 +International Business Machines Corporation,IBM,8/6/81,13.593451,13.74283,1272773,13.74283,13.593451,4.3966184 +International Business Machines Corporation,IBM,8/7/81,13.563576,13.593451,1416284,13.683078,13.623327,4.406281 +International Business Machines Corporation,IBM,8/10/81,13.563576,13.623327,1761882,13.892208,13.832457,4.473923 +International Business Machines Corporation,IBM,8/11/81,13.832457,13.832457,2286556,14.071463,14.041587,4.541562 +International Business Machines Corporation,IBM,8/12/81,13.832457,14.041587,1643894,14.041587,13.832457,4.473923 +International Business Machines Corporation,IBM,8/13/81,13.892208,13.892208,1407916,14.011711,13.922084,4.502913 +International Business Machines Corporation,IBM,8/14/81,13.862333,13.922084,1473186,14.041587,13.862333,4.4835844 +International Business Machines Corporation,IBM,8/17/81,13.563576,13.862333,951860,13.922084,13.563576,4.386957 +International Business Machines Corporation,IBM,8/18/81,13.444073,13.563576,2017943,13.653203,13.5337,4.3772917 +International Business Machines Corporation,IBM,8/19/81,13.5337,13.5337,1469839,13.683078,13.623327,4.406281 +International Business Machines Corporation,IBM,8/20/81,13.623327,13.623327,1791589,13.74283,13.683078,4.4256096 +International Business Machines Corporation,IBM,8/21/81,13.563576,13.683078,851862,13.712954,13.593451,4.3966184 +International Business Machines Corporation,IBM,8/24/81,13.294694,13.5337,1732594,13.5337,13.354446,4.319315 +International Business Machines Corporation,IBM,8/25/81,13.175191,13.354446,2282790,13.5337,13.354446,4.319315 +International Business Machines Corporation,IBM,8/26/81,13.234943,13.354446,1356453,13.414197,13.264818,4.290326 +International Business Machines Corporation,IBM,8/27/81,13.145315,13.264818,1910833,13.473948,13.205067,4.270997 +International Business Machines Corporation,IBM,8/28/81,13.234943,13.234943,2006228,13.414197,13.354446,4.319315 +International Business Machines Corporation,IBM,8/31/81,13.145315,13.354446,1580297,13.473948,13.175191,4.261337 +International Business Machines Corporation,IBM,9/1/81,13.145315,13.175191,2328814,13.414197,13.384321,4.3289757 +International Business Machines Corporation,IBM,9/2/81,13.294694,13.384321,1620045,13.444073,13.32457,4.3096504 +International Business Machines Corporation,IBM,9/3/81,13.025813,13.32457,1831755,13.414197,13.055688,4.2226872 +International Business Machines Corporation,IBM,9/4/81,12.90631,13.055688,2000789,13.11544,12.90631,4.1743727 +International Business Machines Corporation,IBM,9/8/81,12.756931,12.90631,2326304,12.936185,12.90631,4.1743727 +International Business Machines Corporation,IBM,9/9/81,12.816683,12.90631,1631342,13.025813,12.936185,4.1840377 +International Business Machines Corporation,IBM,9/10/81,12.936185,12.936185,1836776,13.145315,13.085564,4.2323494 +International Business Machines Corporation,IBM,9/11/81,13.085564,13.085564,2292832,13.414197,13.32457,4.3096504 +International Business Machines Corporation,IBM,9/14/81,13.145315,13.32457,1620463,13.563576,13.354446,4.319315 +International Business Machines Corporation,IBM,9/15/81,13.264818,13.354446,1659374,13.503824,13.264818,4.290326 +International Business Machines Corporation,IBM,9/16/81,13.025813,13.234943,1558540,13.234943,13.11544,4.242012 +International Business Machines Corporation,IBM,9/17/81,12.786807,13.11544,2307894,13.175191,12.936185,4.1840377 +International Business Machines Corporation,IBM,9/18/81,12.876434,12.936185,1448082,13.025813,12.90631,4.1743727 +International Business Machines Corporation,IBM,9/21/81,12.846558,12.90631,2018780,13.175191,13.11544,4.242012 +International Business Machines Corporation,IBM,9/22/81,12.936185,13.11544,1787823,13.145315,12.995937,4.2033596 +International Business Machines Corporation,IBM,9/23/81,12.756931,12.995937,1630923,13.055688,13.025813,4.2130227 +International Business Machines Corporation,IBM,9/24/81,12.966061,13.025813,2081958,13.205067,13.055688,4.2226872 +International Business Machines Corporation,IBM,9/25/81,12.727055,12.966061,2193253,12.966061,12.816683,4.145382 +International Business Machines Corporation,IBM,9/28/81,12.48805,12.816683,3430880,13.145315,13.11544,4.242012 +International Business Machines Corporation,IBM,9/29/81,12.69718,13.11544,2230490,13.11544,12.727055,4.1163926 +International Business Machines Corporation,IBM,9/30/81,12.69718,12.727055,2217102,13.025813,12.936185,4.1840377 +International Business Machines Corporation,IBM,10/1/81,12.846558,12.936185,1932590,12.995937,12.90631,4.1743727 +International Business Machines Corporation,IBM,10/2/81,12.966061,12.966061,2636757,13.175191,13.145315,4.251673 +International Business Machines Corporation,IBM,10/5/81,13.085564,13.145315,2446385,13.264818,13.175191,4.261337 +International Business Machines Corporation,IBM,10/6/81,12.966061,13.175191,1684897,13.175191,12.966061,4.1936984 +International Business Machines Corporation,IBM,10/7/81,12.936185,12.966061,1653098,13.145315,13.145315,4.251673 +International Business Machines Corporation,IBM,10/8/81,13.025813,13.145315,2169822,13.264818,13.264818,4.290326 +International Business Machines Corporation,IBM,10/9/81,13.175191,13.264818,4099483,13.444073,13.354446,4.319315 +International Business Machines Corporation,IBM,10/12/81,13.175191,13.354446,2243042,13.384321,13.264818,4.290326 +International Business Machines Corporation,IBM,10/13/81,12.786807,13.175191,3409123,13.175191,12.846558,4.155048 +International Business Machines Corporation,IBM,10/14/81,12.48805,12.756931,3834218,12.756931,12.547801,4.0584164 +International Business Machines Corporation,IBM,10/15/81,12.458174,12.547801,2107062,12.637428,12.48805,4.03909 +International Business Machines Corporation,IBM,10/16/81,12.189293,12.48805,2445966,12.517925,12.249044,3.9617884 +International Business Machines Corporation,IBM,10/19/81,12.099665,12.249044,3055994,12.338671,12.249044,3.9617884 +International Business Machines Corporation,IBM,10/20/81,12.308795,12.308795,1854767,12.398423,12.338671,3.990776 +International Business Machines Corporation,IBM,10/21/81,12.219168,12.338671,2000370,12.48805,12.27892,3.9714494 +International Business Machines Corporation,IBM,10/22/81,12.159417,12.27892,1084911,12.338671,12.219168,3.9521265 +International Business Machines Corporation,IBM,10/23/81,12.129541,12.219168,1777363,12.219168,12.189293,3.9424632 +International Business Machines Corporation,IBM,10/26/81,12.039914,12.159417,1507495,12.159417,12.099665,3.9134715 +International Business Machines Corporation,IBM,10/27/81,12.129541,12.129541,1869411,12.249044,12.129541,3.9231377 +International Business Machines Corporation,IBM,10/28/81,11.830784,12.129541,3351384,12.159417,11.830784,3.8265078 +International Business Machines Corporation,IBM,10/29/81,11.561902,11.830784,3968524,11.890535,11.711281,3.7878575 +International Business Machines Corporation,IBM,10/30/81,11.741157,11.741157,3666858,12.368547,12.308795,3.9811134 +International Business Machines Corporation,IBM,11/2/81,12.428298,12.428298,3816226,12.69718,12.667304,4.0970683 +International Business Machines Corporation,IBM,11/3/81,12.48805,12.667304,2961854,12.667304,12.667304,4.0970683 +International Business Machines Corporation,IBM,11/4/81,12.368547,12.517925,1687407,12.517925,12.517925,4.1186595 +International Business Machines Corporation,IBM,11/5/81,12.308795,12.517925,1951418,12.607553,12.308795,4.0498495 +International Business Machines Corporation,IBM,11/6/81,12.129541,12.308795,2652238,12.368547,12.159417,4.0007014 +International Business Machines Corporation,IBM,11/9/81,12.159417,12.159417,2176098,12.368547,12.338671,4.059681 +International Business Machines Corporation,IBM,11/10/81,12.428298,12.428298,3287369,12.667304,12.48805,4.10883 +International Business Machines Corporation,IBM,11/11/81,12.249044,12.48805,1552682,12.577677,12.547801,4.1284895 +International Business Machines Corporation,IBM,11/12/81,12.48805,12.547801,2158944,12.69718,12.607553,4.148148 +International Business Machines Corporation,IBM,11/13/81,12.308795,12.577677,1749330,12.577677,12.338671,4.059681 +International Business Machines Corporation,IBM,11/16/81,12.06979,12.249044,1578623,12.249044,12.189293,4.0105314 +International Business Machines Corporation,IBM,11/17/81,12.099665,12.189293,1976940,12.27892,12.189293,4.0105314 +International Business Machines Corporation,IBM,11/18/81,12.010038,12.189293,2269402,12.219168,12.039914,3.9613836 +International Business Machines Corporation,IBM,11/19/81,11.920411,12.039914,2068151,12.039914,12.039914,3.9613836 +International Business Machines Corporation,IBM,11/20/81,12.010038,12.039914,1515026,12.159417,12.099665,3.9810417 +International Business Machines Corporation,IBM,11/23/81,12.06979,12.099665,1851002,12.159417,12.06979,3.9712121 +International Business Machines Corporation,IBM,11/24/81,12.06979,12.06979,2791983,12.517925,12.48805,4.10883 +International Business Machines Corporation,IBM,11/25/81,12.547801,12.547801,3648030,12.69718,12.577677,4.13832 +International Business Machines Corporation,IBM,11/27/81,12.637428,12.637428,2482367,13.025813,13.025813,4.2857633 +International Business Machines Corporation,IBM,11/30/81,12.846558,13.025813,2649727,13.025813,13.025813,4.2857633 +International Business Machines Corporation,IBM,12/1/81,12.876434,13.025813,2204550,13.055688,12.936185,4.2562747 +International Business Machines Corporation,IBM,12/2/81,12.667304,12.846558,1564398,12.846558,12.667304,4.1678076 +International Business Machines Corporation,IBM,12/3/81,12.667304,12.667304,2080703,12.90631,12.90631,4.246445 +International Business Machines Corporation,IBM,12/4/81,12.90631,12.90631,4025426,13.175191,13.055688,4.2955933 +International Business Machines Corporation,IBM,12/7/81,12.756931,13.055688,1721298,13.234943,12.786807,4.2071266 +International Business Machines Corporation,IBM,12/8/81,12.667304,12.786807,2097021,12.846558,12.727055,4.187466 +International Business Machines Corporation,IBM,12/9/81,12.756931,12.756931,1783221,12.90631,12.876434,4.236615 +International Business Machines Corporation,IBM,12/10/81,12.846558,12.876434,3150134,13.085564,13.055688,4.2955933 +International Business Machines Corporation,IBM,12/11/81,12.756931,13.055688,2427975,13.085564,12.995937,4.2759385 +International Business Machines Corporation,IBM,12/14/81,12.727055,12.876434,2379022,12.876434,12.756931,4.1973 +International Business Machines Corporation,IBM,12/15/81,12.667304,12.756931,2553914,12.876434,12.816683,4.216958 +International Business Machines Corporation,IBM,12/16/81,12.69718,12.816683,2738010,13.025813,12.936185,4.2562747 +International Business Machines Corporation,IBM,12/17/81,12.936185,12.936185,3896559,13.32457,13.32457,4.3840637 +International Business Machines Corporation,IBM,12/18/81,13.264818,13.32457,573626,13.623327,13.563576,4.4627023 +International Business Machines Corporation,IBM,12/21/81,13.414197,13.563576,2472744,13.593451,13.473948,4.4332113 +International Business Machines Corporation,IBM,12/22/81,13.5337,13.5337,2874408,13.683078,13.593451,4.472529 +International Business Machines Corporation,IBM,12/23/81,13.384321,13.593451,1907486,13.593451,13.414197,4.4135504 +International Business Machines Corporation,IBM,12/24/81,13.444073,13.444073,1210431,13.623327,13.623327,4.4823604 +International Business Machines Corporation,IBM,12/28/81,13.444073,13.623327,1706235,13.712954,13.503824,4.4430385 +International Business Machines Corporation,IBM,12/29/81,13.32457,13.503824,1655609,13.623327,13.384321,4.40372 +International Business Machines Corporation,IBM,12/30/81,13.384321,13.384321,3322096,13.772706,13.683078,4.502018 +International Business Machines Corporation,IBM,12/31/81,13.5337,13.623327,1663558,13.712954,13.593451,4.472529 +International Business Machines Corporation,IBM,1/4/82,13.593451,13.772706,3045115,13.95196,13.922084,4.5806565 +International Business Machines Corporation,IBM,1/5/82,13.563576,13.712954,4105341,13.832457,13.623327,4.4823604 +International Business Machines Corporation,IBM,1/6/82,13.384321,13.503824,2834660,13.623327,13.563576,4.4627023 +International Business Machines Corporation,IBM,1/7/82,13.294694,13.503824,3169798,13.683078,13.563576,4.4627023 +International Business Machines Corporation,IBM,1/8/82,13.563576,13.563576,0,13.563576,13.563576,4.4627023 +International Business Machines Corporation,IBM,1/11/82,13.563576,13.802581,7615298,14.041587,13.563576,4.4627023 +International Business Machines Corporation,IBM,1/12/82,13.563576,13.772706,5175190,13.95196,13.74283,4.5216765 +International Business Machines Corporation,IBM,1/13/82,13.623327,13.772706,3825850,13.922084,13.712954,4.5118446 +International Business Machines Corporation,IBM,1/14/82,13.712954,13.892208,3599077,14.071463,14.071463,4.6298056 +International Business Machines Corporation,IBM,1/15/82,13.981836,14.190966,6397754,14.37022,14.280593,4.6986156 +International Business Machines Corporation,IBM,1/18/82,14.190966,14.519598,5794003,14.848231,14.78848,4.8657193 +International Business Machines Corporation,IBM,1/19/82,14.519598,14.698853,4356381,14.848231,14.57935,4.796911 +International Business Machines Corporation,IBM,1/20/82,14.519598,14.668977,4891933,14.818356,14.698853,4.836231 +International Business Machines Corporation,IBM,1/21/82,14.728728,14.907983,4099902,15.057361,14.937859,4.91487 +International Business Machines Corporation,IBM,1/22/82,14.668977,14.818356,3180677,14.967734,14.728728,4.8460584 +International Business Machines Corporation,IBM,1/25/82,14.57935,14.728728,2934239,14.878107,14.818356,4.8755484 +International Business Machines Corporation,IBM,1/26/82,14.728728,14.848231,2745959,14.937859,14.758604,4.8558874 +International Business Machines Corporation,IBM,1/27/82,14.698853,14.848231,2304547,14.99761,14.967734,4.9246964 +International Business Machines Corporation,IBM,1/28/82,15.057361,15.236616,4809508,15.41587,15.385994,5.0623126 +International Business Machines Corporation,IBM,1/29/82,15.20674,15.356119,2938842,15.475621,15.20674,5.003336 +International Business Machines Corporation,IBM,2/1/82,14.937859,15.057361,2865622,15.146989,14.967734,4.9246964 +International Business Machines Corporation,IBM,2/2/82,14.907983,15.057361,2585712,15.176864,15.057361,4.9541874 +International Business Machines Corporation,IBM,2/3/82,14.698853,14.907983,3257662,15.117113,14.99761,4.934531 +International Business Machines Corporation,IBM,2/4/82,14.728728,14.967734,3117080,15.176864,15.117113,5.0461864 +International Business Machines Corporation,IBM,2/5/82,15.027486,15.176864,3230466,15.296367,15.117113,5.0461864 +International Business Machines Corporation,IBM,2/8/82,14.668977,14.878107,2094929,15.057361,14.698853,4.906571 +International Business Machines Corporation,IBM,2/9/82,14.57935,14.668977,3530459,14.758604,14.668977,4.896598 +International Business Machines Corporation,IBM,2/10/82,14.728728,14.818356,3484435,14.907983,14.78848,4.936487 +International Business Machines Corporation,IBM,2/11/82,14.549474,14.698853,1784058,14.818356,14.639101,4.886625 +International Business Machines Corporation,IBM,2/12/82,14.57935,14.668977,1240974,14.758604,14.57935,4.866678 +International Business Machines Corporation,IBM,2/16/82,14.37022,14.639101,3240090,14.907983,14.878107,4.9664044 +International Business Machines Corporation,IBM,2/17/82,14.818356,14.967734,2944699,15.117113,14.878107,4.9664044 +International Business Machines Corporation,IBM,2/18/82,14.937859,14.99761,2670647,15.057361,14.99761,5.006296 +International Business Machines Corporation,IBM,2/19/82,14.728728,14.907983,2486551,15.057361,14.907983,4.9763775 +International Business Machines Corporation,IBM,2/22/82,14.37022,14.698853,4911179,15.027486,14.429971,4.8168154 +International Business Machines Corporation,IBM,2/23/82,14.280593,14.489723,2833823,14.668977,14.549474,4.8567038 +International Business Machines Corporation,IBM,2/24/82,14.37022,14.609226,2945954,14.848231,14.818356,4.9464583 +International Business Machines Corporation,IBM,2/25/82,14.698853,14.818356,2635920,14.937859,14.728728,4.9165416 +International Business Machines Corporation,IBM,2/26/82,14.609226,14.698853,1945142,14.78848,14.78848,4.936487 +International Business Machines Corporation,IBM,3/1/82,14.698853,14.848231,2793657,14.99761,14.848231,4.9564347 +International Business Machines Corporation,IBM,3/2/82,14.549474,14.728728,2699098,14.907983,14.57935,4.866678 +International Business Machines Corporation,IBM,3/3/82,14.250717,14.400096,4430438,14.549474,14.310468,4.7769213 +International Business Machines Corporation,IBM,3/4/82,13.981836,14.16109,3712882,14.340344,14.131214,4.7170873 +International Business Machines Corporation,IBM,3/5/82,13.892208,14.041587,4473114,14.190966,13.981836,4.667223 +International Business Machines Corporation,IBM,3/8/82,13.712954,13.95196,3053483,14.16109,13.74283,4.5874443 +International Business Machines Corporation,IBM,3/9/82,13.653203,13.95196,5092346,14.220841,14.011711,4.6771955 +International Business Machines Corporation,IBM,3/10/82,14.011711,14.131214,2457682,14.250717,14.101338,4.7071137 +International Business Machines Corporation,IBM,3/11/82,13.892208,14.101338,3508702,14.190966,13.922084,4.6472793 +International Business Machines Corporation,IBM,3/12/82,13.712954,13.802581,3412470,13.892208,13.832457,4.6173625 +International Business Machines Corporation,IBM,3/15/82,13.712954,13.892208,2597009,14.071463,14.071463,4.697143 +International Business Machines Corporation,IBM,3/16/82,13.683078,13.892208,2632573,14.071463,13.712954,4.5774674 +International Business Machines Corporation,IBM,3/17/82,13.712954,13.802581,3076914,13.892208,13.712954,4.5774674 +International Business Machines Corporation,IBM,3/18/82,13.772706,13.862333,3228374,13.95196,13.832457,4.6173625 +International Business Machines Corporation,IBM,3/19/82,13.683078,13.832457,2491572,13.862333,13.772706,4.597414 +International Business Machines Corporation,IBM,3/22/82,13.832457,14.041587,3086537,14.220841,14.131214,4.7170873 +International Business Machines Corporation,IBM,3/23/82,14.041587,14.16109,3273980,14.250717,14.220841,4.747007 +International Business Machines Corporation,IBM,3/24/82,14.071463,14.131214,2328396,14.190966,14.131214,4.7170873 +International Business Machines Corporation,IBM,3/25/82,14.131214,14.250717,2347642,14.37022,14.280593,4.76695 +International Business Machines Corporation,IBM,3/26/82,14.101338,14.190966,2581110,14.280593,14.101338,4.7071137 +International Business Machines Corporation,IBM,3/29/82,14.041587,14.220841,2007902,14.400096,14.310468,4.7769213 +International Business Machines Corporation,IBM,3/30/82,14.250717,14.37022,2821271,14.459847,14.429971,4.8168154 +International Business Machines Corporation,IBM,3/31/82,14.250717,14.37022,2781105,14.489723,14.280593,4.76695 +International Business Machines Corporation,IBM,4/1/82,14.310468,14.459847,2720855,14.609226,14.57935,4.866678 +International Business Machines Corporation,IBM,4/2/82,14.57935,14.698853,3512050,14.78848,14.698853,4.906571 +International Business Machines Corporation,IBM,4/5/82,14.609226,14.698853,1975685,14.758604,14.698853,4.906571 +International Business Machines Corporation,IBM,4/6/82,14.57935,14.698853,2047650,14.78848,14.758604,4.926513 +International Business Machines Corporation,IBM,4/7/82,14.698853,14.78848,2467305,14.848231,14.758604,4.926513 +International Business Machines Corporation,IBM,4/8/82,14.728728,14.848231,2736336,14.937859,14.878107,4.9664044 +International Business Machines Corporation,IBM,4/12/82,14.818356,14.878107,1624229,14.937859,14.848231,4.9564347 +International Business Machines Corporation,IBM,4/13/82,14.78848,14.907983,1771924,14.99761,14.818356,4.9464583 +International Business Machines Corporation,IBM,4/14/82,14.639101,14.967734,5344642,15.296367,15.20674,5.0761027 +International Business Machines Corporation,IBM,4/15/82,15.146989,15.296367,4430019,15.445746,15.445746,5.1558847 +International Business Machines Corporation,IBM,4/16/82,15.356119,15.445746,2884450,15.505497,15.41587,5.145914 +International Business Machines Corporation,IBM,4/19/82,15.20674,15.385994,4772270,15.565249,15.236616,5.086078 +International Business Machines Corporation,IBM,4/20/82,15.057361,15.176864,3735475,15.266491,15.117113,5.0461864 +International Business Machines Corporation,IBM,4/21/82,15.117113,15.20674,2143045,15.266491,15.266491,5.0960507 +International Business Machines Corporation,IBM,4/22/82,15.296367,15.385994,2702027,15.475621,15.385994,5.1359396 +International Business Machines Corporation,IBM,4/23/82,15.41587,15.565249,5079794,15.714627,15.714627,5.245641 +International Business Machines Corporation,IBM,4/26/82,15.535373,15.684751,3814553,15.804254,15.774379,5.2655883 +International Business Machines Corporation,IBM,4/27/82,15.445746,15.595124,2755582,15.714627,15.565249,5.1957793 +International Business Machines Corporation,IBM,4/28/82,15.41587,15.505497,3000765,15.595124,15.505497,5.175837 +International Business Machines Corporation,IBM,4/29/82,15.326243,15.385994,2056854,15.445746,15.326243,5.1159973 +International Business Machines Corporation,IBM,4/30/82,15.296367,15.385994,3176493,15.475621,15.356119,5.125971 +International Business Machines Corporation,IBM,5/3/82,15.296367,15.385994,1609166,15.475621,15.41587,5.145914 +International Business Machines Corporation,IBM,5/4/82,15.41587,15.505497,2081540,15.595124,15.475621,5.165859 +International Business Machines Corporation,IBM,5/5/82,15.475621,15.535373,3579830,15.595124,15.565249,5.1957793 +International Business Machines Corporation,IBM,5/6/82,15.475621,15.535373,3251805,15.565249,15.505497,5.2483306 +International Business Machines Corporation,IBM,5/7/82,15.475621,15.535373,2041374,15.565249,15.475621,5.238214 +International Business Machines Corporation,IBM,5/10/82,15.266491,15.385994,2384043,15.505497,15.266491,5.1674285 +International Business Machines Corporation,IBM,5/11/82,15.296367,15.385994,1558122,15.475621,15.385994,5.2078753 +International Business Machines Corporation,IBM,5/12/82,15.176864,15.326243,2186558,15.445746,15.266491,5.1674285 +International Business Machines Corporation,IBM,5/13/82,15.20674,15.296367,1539712,15.356119,15.20674,5.1472 +International Business Machines Corporation,IBM,5/14/82,15.20674,15.266491,1944305,15.296367,15.20674,5.1472 +International Business Machines Corporation,IBM,5/17/82,14.99761,15.117113,2514584,15.236616,15.027486,5.0865297 +International Business Machines Corporation,IBM,5/18/82,14.99761,15.057361,1869830,15.117113,14.99761,5.076416 +International Business Machines Corporation,IBM,5/19/82,14.907983,15.027486,1997442,15.117113,14.937859,5.0561934 +International Business Machines Corporation,IBM,5/20/82,14.818356,14.937859,2256013,15.057361,15.057361,5.096639 +International Business Machines Corporation,IBM,5/21/82,14.907983,14.99761,3449708,15.057361,14.967734,5.0663033 +International Business Machines Corporation,IBM,5/24/82,14.818356,14.907983,1710001,14.967734,14.878107,5.035966 +International Business Machines Corporation,IBM,5/25/82,14.78848,14.878107,1935937,14.967734,14.78848,5.005629 +International Business Machines Corporation,IBM,5/26/82,14.728728,14.818356,2097021,14.907983,14.818356,5.0157394 +International Business Machines Corporation,IBM,5/27/82,14.758604,14.848231,1781547,14.907983,14.818356,5.0157394 +International Business Machines Corporation,IBM,5/28/82,14.639101,14.758604,2456845,14.848231,14.698853,4.9752936 +International Business Machines Corporation,IBM,6/1/82,14.668977,14.728728,1726737,14.78848,14.758604,4.9955144 +International Business Machines Corporation,IBM,6/2/82,14.698853,14.78848,2581528,14.848231,14.818356,5.0157394 +International Business Machines Corporation,IBM,6/3/82,14.639101,14.758604,1886147,14.848231,14.698853,4.9752936 +International Business Machines Corporation,IBM,6/4/82,14.37022,14.549474,1684060,14.728728,14.400096,4.874166 +International Business Machines Corporation,IBM,6/7/82,14.220841,14.37022,3448871,14.489723,14.340344,4.853942 +International Business Machines Corporation,IBM,6/8/82,13.892208,14.101338,8513603,14.310468,13.922084,4.712371 +International Business Machines Corporation,IBM,6/9/82,13.74283,13.892208,4488595,14.011711,13.892208,4.7022586 +International Business Machines Corporation,IBM,6/10/82,13.862333,13.981836,2862693,14.101338,14.041587,4.7528214 +International Business Machines Corporation,IBM,6/11/82,14.131214,14.250717,4483156,14.37022,14.250717,4.8236074 +International Business Machines Corporation,IBM,6/14/82,14.131214,14.190966,1658956,14.220841,14.131214,4.783156 +International Business Machines Corporation,IBM,6/15/82,14.071463,14.190966,2228398,14.280593,14.280593,4.8337183 +International Business Machines Corporation,IBM,6/16/82,14.16109,14.250717,1948070,14.340344,14.220841,4.8134966 +International Business Machines Corporation,IBM,6/17/82,13.95196,14.071463,3631712,14.16109,13.981836,4.7325935 +International Business Machines Corporation,IBM,6/18/82,13.95196,13.981836,1394527,14.011711,13.95196,4.722481 +International Business Machines Corporation,IBM,6/21/82,13.922084,14.101338,2915411,14.250717,14.011711,4.7427073 +International Business Machines Corporation,IBM,6/22/82,14.041587,14.190966,2472744,14.310468,14.310468,4.843828 +International Business Machines Corporation,IBM,6/23/82,14.250717,14.489723,3488619,14.698853,14.609226,4.9449553 +International Business Machines Corporation,IBM,6/24/82,14.429971,14.549474,2889470,14.639101,14.459847,4.894394 +International Business Machines Corporation,IBM,6/25/82,14.37022,14.429971,1876942,14.489723,14.400096,4.874166 +International Business Machines Corporation,IBM,6/28/82,14.37022,14.549474,1902046,14.698853,14.609226,4.9449553 +International Business Machines Corporation,IBM,6/29/82,14.489723,14.57935,1444735,14.668977,14.609226,4.9449553 +International Business Machines Corporation,IBM,6/30/82,14.489723,14.609226,3017919,14.698853,14.489723,4.904507 +International Business Machines Corporation,IBM,7/1/82,14.400096,14.489723,1640128,14.549474,14.489723,4.904507 +International Business Machines Corporation,IBM,7/2/82,14.340344,14.429971,1213778,14.489723,14.340344,4.853942 +International Business Machines Corporation,IBM,7/6/82,14.190966,14.37022,1501219,14.519598,14.429971,4.88428 +International Business Machines Corporation,IBM,7/7/82,14.429971,14.549474,2670647,14.639101,14.57935,4.9348416 +International Business Machines Corporation,IBM,7/8/82,14.280593,14.519598,4032958,14.728728,14.698853,4.9752936 +International Business Machines Corporation,IBM,7/9/82,14.668977,14.818356,5217866,14.937859,14.937859,5.0561934 +International Business Machines Corporation,IBM,7/12/82,15.475621,15.744503,7063010,15.983509,15.983509,5.410123 +International Business Machines Corporation,IBM,7/13/82,15.087237,15.385994,6511559,15.535373,15.41587,5.217989 +International Business Machines Corporation,IBM,7/14/82,15.475621,15.535373,7063010,15.983509,15.983509,5.410123 +International Business Machines Corporation,IBM,7/15/82,15.864006,16.013384,6605281,16.132887,15.953633,5.400009 +International Business Machines Corporation,IBM,7/16/82,15.893881,16.04326,6077678,16.192638,15.953633,5.400009 +International Business Machines Corporation,IBM,7/19/82,15.684751,15.804254,4174377,15.923757,15.744503,5.329224 +International Business Machines Corporation,IBM,7/20/82,15.744503,15.953633,5468070,16.162764,16.10301,5.450575 +International Business Machines Corporation,IBM,7/21/82,16.073135,16.25239,5332508,16.40177,16.132887,5.4606876 +International Business Machines Corporation,IBM,7/22/82,15.893881,16.013384,4335461,16.10301,15.923757,5.3898983 +International Business Machines Corporation,IBM,7/23/82,15.864006,15.953633,1690336,16.013384,15.893881,5.3797855 +International Business Machines Corporation,IBM,7/26/82,15.714627,15.83413,1642638,15.923757,15.744503,5.329224 +International Business Machines Corporation,IBM,7/27/82,15.654876,15.744503,1646404,15.83413,15.654876,5.2988873 +International Business Machines Corporation,IBM,7/28/82,15.505497,15.535373,2825455,15.774379,15.505497,5.2483306 +International Business Machines Corporation,IBM,7/29/82,15.385994,15.535373,2402034,15.684751,15.654876,5.2988873 +International Business Machines Corporation,IBM,7/30/82,15.654876,15.744503,2054762,15.83413,15.684751,5.309 +International Business Machines Corporation,IBM,8/2/82,15.804254,15.923757,2622531,16.04326,15.953633,5.400009 +International Business Machines Corporation,IBM,8/3/82,15.774379,15.923757,2723784,16.073135,15.774379,5.3393393 +International Business Machines Corporation,IBM,8/4/82,15.654876,15.744503,3555982,15.804254,15.684751,5.309 +International Business Machines Corporation,IBM,8/5/82,15.236616,15.356119,2881521,15.475621,15.266491,5.239247 +International Business Machines Corporation,IBM,8/6/82,15.057361,15.20674,1415866,15.356119,15.087237,5.1777267 +International Business Machines Corporation,IBM,8/9/82,14.907983,15.027486,2818342,15.117113,15.117113,5.187979 +International Business Machines Corporation,IBM,8/10/82,15.057361,15.146989,4537548,15.236616,15.057361,5.167477 +International Business Machines Corporation,IBM,8/11/82,14.907983,14.99761,3109549,15.087237,14.907983,5.1162114 +International Business Machines Corporation,IBM,8/12/82,14.848231,14.937859,2322538,15.027486,14.878107,5.105956 +International Business Machines Corporation,IBM,8/13/82,14.878107,14.967734,2434670,15.057361,15.027486,5.157221 +International Business Machines Corporation,IBM,8/16/82,14.99761,15.117113,2236348,15.20674,15.027486,5.157221 +International Business Machines Corporation,IBM,8/17/82,15.057361,15.445746,4946325,15.804254,15.774379,5.4135437 +International Business Machines Corporation,IBM,8/18/82,15.714627,15.953633,7142088,16.162764,15.714627,5.39304 +International Business Machines Corporation,IBM,8/19/82,15.595124,15.774379,5694842,15.953633,15.774379,5.4135437 +International Business Machines Corporation,IBM,8/20/82,15.774379,16.10301,5674341,16.40177,16.312141,5.5980983 +International Business Machines Corporation,IBM,8/23/82,16.192638,16.40177,6465954,16.610899,16.581022,5.6903763 +International Business Machines Corporation,IBM,8/24/82,16.282267,16.431644,6238344,16.551147,16.342016,5.60835 +International Business Machines Corporation,IBM,8/25/82,16.342016,16.551147,5972242,16.760277,16.521273,5.669866 +International Business Machines Corporation,IBM,8/26/82,16.491396,16.67065,6193575,16.849903,16.521273,5.669866 +International Business Machines Corporation,IBM,8/27/82,16.342016,16.46152,2884868,16.551147,16.491396,5.659613 +International Business Machines Corporation,IBM,8/30/82,16.342016,16.551147,3269378,16.730402,16.700525,5.7313857 +International Business Machines Corporation,IBM,8/31/82,16.640774,16.820028,5167240,16.969406,16.849903,5.78265 +International Business Machines Corporation,IBM,9/1/82,16.610899,16.790154,4675202,16.969406,16.67065,5.7211323 +International Business Machines Corporation,IBM,9/2/82,16.581022,16.909657,3973545,17.208412,17.059034,5.8544197 +International Business Machines Corporation,IBM,9/3/82,17.118786,17.417543,6957155,17.686424,17.238289,5.9159393 +International Business Machines Corporation,IBM,9/7/82,17.148663,17.268164,4691519,17.387667,17.327915,5.946695 +International Business Machines Corporation,IBM,9/8/82,17.238289,17.417543,5982702,17.596798,17.327915,5.946695 +International Business Machines Corporation,IBM,9/9/82,17.148663,17.327915,3268122,17.50717,17.178537,5.8954296 +International Business Machines Corporation,IBM,9/10/82,16.909657,17.08891,3960993,17.238289,17.059034,5.8544197 +International Business Machines Corporation,IBM,9/13/82,16.999283,17.238289,3044278,17.447418,17.417543,5.9774556 +International Business Machines Corporation,IBM,9/14/82,17.268164,17.477295,5104898,17.686424,17.327915,5.946695 +International Business Machines Corporation,IBM,9/15/82,17.268164,17.447418,3936307,17.596798,17.537046,6.018471 +International Business Machines Corporation,IBM,9/16/82,17.50717,17.7163,5898185,17.92543,17.7163,6.079984 +International Business Machines Corporation,IBM,9/17/82,17.626673,17.746176,3040931,17.865679,17.7163,6.079984 +International Business Machines Corporation,IBM,9/20/82,17.537046,17.7163,3397826,17.865679,17.865679,6.1312466 +International Business Machines Corporation,IBM,9/21/82,17.865679,18.104685,5529993,18.34369,18.34369,6.295297 +International Business Machines Corporation,IBM,9/22/82,18.044933,18.313814,6711554,18.55282,18.044933,6.192765 +International Business Machines Corporation,IBM,9/23/82,17.985182,18.164436,5246736,18.313814,18.254063,6.264532 +International Business Machines Corporation,IBM,9/24/82,18.074808,18.194311,3711626,18.28394,18.164436,6.233781 +International Business Machines Corporation,IBM,9/27/82,18.104685,18.254063,2052252,18.403442,18.313814,6.2850413 +International Business Machines Corporation,IBM,9/28/82,18.224188,18.34369,3632967,18.463194,18.224188,6.2542825 +International Business Machines Corporation,IBM,9/29/82,17.805927,18.044933,3476904,18.254063,17.865679,6.1312466 +International Business Machines Corporation,IBM,9/30/82,17.50717,17.7163,4175214,17.895554,17.537046,6.018471 +International Business Machines Corporation,IBM,10/1/82,17.537046,17.686424,3127540,17.835802,17.7163,6.079984 +International Business Machines Corporation,IBM,10/4/82,17.50717,17.686424,2572742,17.835802,17.805927,6.110744 +International Business Machines Corporation,IBM,10/5/82,17.835802,18.015057,3147623,18.194311,17.955305,6.1620116 +International Business Machines Corporation,IBM,10/6/82,18.015057,18.463194,5632082,18.881453,18.881453,6.479846 +International Business Machines Corporation,IBM,10/7/82,18.732075,18.97108,868598,19.210087,19.210087,6.5926294 +International Business Machines Corporation,IBM,10/8/82,18.941204,19.18021,5617020,19.38934,19.38934,6.6541443 +International Business Machines Corporation,IBM,10/11/82,19.449093,19.837477,6022031,20.195986,19.95698,6.848956 +International Business Machines Corporation,IBM,10/12/82,19.688099,19.897228,6277674,20.16611,19.777725,6.787435 +International Business Machines Corporation,IBM,10/13/82,19.419216,19.8076,5865550,20.106358,19.95698,6.848956 +International Business Machines Corporation,IBM,10/14/82,19.000956,19.299713,4832102,19.568596,19.150335,6.5721254 +International Business Machines Corporation,IBM,10/15/82,18.881453,19.060707,5098622,19.210087,19.000956,6.5208564 +International Business Machines Corporation,IBM,10/18/82,19.030832,19.060707,4750514,19.837477,19.837477,6.8079405 +International Business Machines Corporation,IBM,10/19/82,19.419216,19.688099,5085652,19.95698,19.628345,6.7361684 +International Business Machines Corporation,IBM,10/20/82,19.478968,19.837477,4780638,20.195986,20.195986,6.9309816 +International Business Machines Corporation,IBM,10/21/82,19.59847,19.927103,5041302,20.255735,20.255735,6.95148 +International Business Machines Corporation,IBM,10/22/82,19.777725,20.01673,4765576,20.255735,19.777725,6.787435 +International Business Machines Corporation,IBM,10/25/82,19.120459,19.359465,4491942,19.568596,19.120459,6.561869 +International Business Machines Corporation,IBM,10/26/82,18.97108,19.299713,5268911,19.628345,19.59847,6.7259197 +International Business Machines Corporation,IBM,10/27/82,19.239962,19.478968,3928776,19.688099,19.508842,6.6951585 +International Business Machines Corporation,IBM,10/28/82,19.000956,19.239962,4529598,19.478968,19.030832,6.5311136 +International Business Machines Corporation,IBM,10/29/82,18.91133,19.090584,2955578,19.239962,19.090584,6.551619 +International Business Machines Corporation,IBM,11/1/82,19.000956,19.239962,3482343,19.478968,19.478968,6.6849084 +International Business Machines Corporation,IBM,11/2/82,19.478968,19.658222,4332532,19.837477,19.568596,6.715666 +International Business Machines Corporation,IBM,11/3/82,19.658222,20.046606,6228721,20.43499,20.375238,6.992499 +International Business Machines Corporation,IBM,11/4/82,20.01673,20.22586,6850463,20.405115,20.076483,6.9634447 +International Business Machines Corporation,IBM,11/5/82,19.986855,20.16611,4164335,20.315489,20.136232,6.9841695 +International Business Machines Corporation,IBM,11/8/82,19.837477,19.927103,3005786,20.01673,19.927103,6.911629 +International Business Machines Corporation,IBM,11/9/82,19.986855,20.255735,4159314,20.524618,20.494741,7.108511 +International Business Machines Corporation,IBM,11/10/82,20.01673,20.345364,3989444,20.673996,20.16611,6.994527 +International Business Machines Corporation,IBM,11/11/82,19.95698,20.195986,2310823,20.405115,20.405115,7.07743 +International Business Machines Corporation,IBM,11/12/82,19.927103,20.16611,3537990,20.405115,20.405115,7.07743 +International Business Machines Corporation,IBM,11/15/82,19.59847,19.688099,3813298,19.777725,19.658222,6.818371 +International Business Machines Corporation,IBM,11/16/82,19.359465,19.628345,4125424,19.867352,19.628345,6.8080072 +International Business Machines Corporation,IBM,11/17/82,19.688099,19.95698,3694890,20.195986,20.076483,6.9634447 +International Business Machines Corporation,IBM,11/18/82,19.95698,20.076483,2986539,20.195986,20.01673,6.942722 +International Business Machines Corporation,IBM,11/19/82,19.8076,19.986855,2896583,20.16611,19.95698,6.921997 +International Business Machines Corporation,IBM,11/22/82,19.239962,19.53872,2645962,19.837477,19.239962,6.6733007 +International Business Machines Corporation,IBM,11/23/82,19.269836,19.449093,3214567,19.628345,19.419216,6.735476 +International Business Machines Corporation,IBM,11/24/82,19.53872,19.658222,2994070,19.777725,19.777725,6.85982 +International Business Machines Corporation,IBM,11/26/82,19.837477,19.927103,1576113,19.986855,19.927103,6.911629 +International Business Machines Corporation,IBM,11/29/82,19.59847,19.8076,2163546,20.01673,19.717974,6.839093 +International Business Machines Corporation,IBM,11/30/82,19.717974,20.195986,4250107,20.673996,20.673996,7.170691 +International Business Machines Corporation,IBM,12/1/82,20.58437,20.85325,6381018,21.092257,20.673996,7.170691 +International Business Machines Corporation,IBM,12/2/82,20.673996,21.002628,6439594,21.331263,21.092257,7.3157625 +International Business Machines Corporation,IBM,12/3/82,21.002628,21.181883,3228793,21.361137,21.092257,7.3157625 +International Business Machines Corporation,IBM,12/6/82,21.002628,21.719646,4828336,22.406788,22.167782,7.6888013 +International Business Machines Corporation,IBM,12/7/82,22.287285,22.675669,7153803,23.034178,22.73542,7.885689 +International Business Machines Corporation,IBM,12/8/82,22.586042,22.944551,5495684,23.303059,22.586042,7.8338714 +International Business Machines Corporation,IBM,12/9/82,22.10803,22.52629,4679804,22.944551,22.376911,7.76134 +International Business Machines Corporation,IBM,12/10/82,22.078156,22.406788,4006180,22.73542,22.167782,7.6888013 +International Business Machines Corporation,IBM,12/13/82,22.257408,22.46654,2737173,22.645794,22.436663,7.782065 +International Business Machines Corporation,IBM,12/14/82,21.630018,22.317162,5386482,23.004301,21.749521,7.543733 +International Business Machines Corporation,IBM,12/15/82,21.301386,21.600143,5460120,21.869024,21.361137,7.4090214 +International Business Machines Corporation,IBM,12/16/82,21.391012,21.600143,4175214,21.809273,21.689772,7.523009 +International Business Machines Corporation,IBM,12/17/82,21.869024,22.257408,4782312,22.615917,22.317162,7.740614 +International Business Machines Corporation,IBM,12/20/82,21.988527,22.317162,2568558,22.615917,22.10803,7.668078 +International Business Machines Corporation,IBM,12/21/82,22.167782,22.556166,3640498,22.944551,22.884798,7.9374957 +International Business Machines Corporation,IBM,12/22/82,22.347036,22.705545,4245923,23.034178,22.347036,7.750974 +International Business Machines Corporation,IBM,12/23/82,22.347036,22.46654,2468560,22.586042,22.376911,7.76134 +International Business Machines Corporation,IBM,12/27/82,22.317162,22.73542,2707048,23.15368,23.034178,7.9893126 +International Business Machines Corporation,IBM,12/28/82,22.645794,22.854923,2822945,23.034178,22.73542,7.885689 +International Business Machines Corporation,IBM,12/29/82,22.795172,23.034178,3346782,23.243307,23.09393,8.01003 +International Business Machines Corporation,IBM,12/30/82,22.884798,23.15368,3035074,23.422562,22.974426,7.968588 +International Business Machines Corporation,IBM,12/31/82,22.974426,23.09393,1563561,23.213432,23.004301,7.978942 +International Business Machines Corporation,IBM,1/3/83,22.10803,22.645794,3182350,23.183556,22.227533,7.709531 +International Business Machines Corporation,IBM,1/4/83,22.078156,22.46654,3828778,22.854923,22.854923,7.927135 +International Business Machines Corporation,IBM,1/5/83,22.705545,22.914675,3978566,23.123804,22.944551,7.9582205 +International Business Machines Corporation,IBM,1/6/83,22.825048,23.183556,4285253,23.542065,23.332935,8.092929 +International Business Machines Corporation,IBM,1/7/83,23.064054,23.303059,4437550,23.51219,23.09393,8.01003 +International Business Machines Corporation,IBM,1/10/83,22.944551,23.332935,4661813,23.72132,23.422562,8.124018 +International Business Machines Corporation,IBM,1/11/83,23.183556,23.36281,3560166,23.51219,23.422562,8.124018 +International Business Machines Corporation,IBM,1/12/83,23.422562,23.691444,6384366,23.930449,23.452438,8.134381 +International Business Machines Corporation,IBM,1/13/83,23.452438,23.601816,3075240,23.72132,23.571941,8.175827 +International Business Machines Corporation,IBM,1/14/83,23.542065,23.72132,3656816,23.870699,23.691444,8.217275 +International Business Machines Corporation,IBM,1/17/83,23.72132,23.900574,4789425,24.079828,23.72132,8.227643 +International Business Machines Corporation,IBM,1/18/83,23.542065,23.78107,4246760,23.990202,23.810946,8.258726 +International Business Machines Corporation,IBM,1/19/83,23.183556,23.571941,4053041,23.960325,23.542065,8.165464 +International Business Machines Corporation,IBM,1/20/83,23.123804,23.36281,2626715,23.601816,23.392687,8.113648 +International Business Machines Corporation,IBM,1/21/83,22.46654,22.884798,7468858,23.303059,22.615917,7.8442345 +International Business Machines Corporation,IBM,1/24/83,22.048279,22.287285,6181860,22.496414,22.436663,7.782065 +International Business Machines Corporation,IBM,1/25/83,22.556166,22.795172,4742982,23.004301,22.944551,7.9582205 +International Business Machines Corporation,IBM,1/26/83,22.675669,22.825048,3525020,22.974426,22.73542,7.885689 +International Business Machines Corporation,IBM,1/27/83,22.884798,23.15368,3316238,23.422562,23.332935,8.092929 +International Business Machines Corporation,IBM,1/28/83,23.213432,23.392687,2651819,23.542065,23.273184,8.072209 +International Business Machines Corporation,IBM,1/31/83,23.123804,23.392687,2402453,23.631693,23.631693,8.196555 +International Business Machines Corporation,IBM,2/1/83,23.183556,23.452438,2762277,23.72132,23.183556,8.041117 +International Business Machines Corporation,IBM,2/2/83,22.765297,23.004301,4694030,23.243307,22.944551,7.9582205 +International Business Machines Corporation,IBM,2/3/83,22.73542,22.854923,3415818,22.944551,22.825048,7.991658 +International Business Machines Corporation,IBM,2/4/83,22.795172,23.064054,3493640,23.303059,23.273184,8.148565 +International Business Machines Corporation,IBM,2/7/83,23.09393,23.303059,2357266,23.51219,23.213432,8.127645 +International Business Machines Corporation,IBM,2/8/83,22.705545,23.004301,2692404,23.273184,22.73542,7.9602795 +International Business Machines Corporation,IBM,2/9/83,22.436663,22.645794,3818737,22.825048,22.586042,7.907973 +International Business Machines Corporation,IBM,2/10/83,22.73542,22.944551,3226701,23.15368,23.034178,8.064882 +International Business Machines Corporation,IBM,2/11/83,22.944551,23.15368,3309544,23.36281,23.034178,8.064882 +International Business Machines Corporation,IBM,2/14/83,23.183556,23.482313,4791098,23.78107,23.661568,8.284544 +International Business Machines Corporation,IBM,2/15/83,23.601816,23.810946,5660115,24.020077,23.631693,8.274092 +International Business Machines Corporation,IBM,2/16/83,23.482313,23.72132,3931286,23.960325,23.51219,8.232244 +International Business Machines Corporation,IBM,2/17/83,23.183556,23.422562,4673110,23.661568,23.51219,8.232244 +International Business Machines Corporation,IBM,2/18/83,23.482313,23.631693,2809556,23.78107,23.571941,8.253162 +International Business Machines Corporation,IBM,2/22/83,23.183556,23.482313,3122938,23.78107,23.213432,8.127645 +International Business Machines Corporation,IBM,2/23/83,23.213432,23.422562,2676086,23.601816,23.601816,8.26362 +International Business Machines Corporation,IBM,2/24/83,23.72132,23.990202,5713670,24.259083,24.109703,8.441449 +International Business Machines Corporation,IBM,2/25/83,23.900574,24.049952,4401986,24.199331,23.990202,8.399606 +International Business Machines Corporation,IBM,2/28/83,23.661568,23.840822,3809950,24.020077,23.661568,8.284544 +International Business Machines Corporation,IBM,3/1/83,23.810946,24.079828,4629596,24.34871,24.318834,8.514674 +International Business Machines Corporation,IBM,3/2/83,24.199331,24.40846,5557189,24.617592,24.40846,8.546052 +International Business Machines Corporation,IBM,3/3/83,24.199331,24.40846,3528786,24.617592,24.34871,8.525127 +International Business Machines Corporation,IBM,3/4/83,24.169455,24.318834,2868969,24.438337,24.438337,8.556511 +International Business Machines Corporation,IBM,3/7/83,24.318834,24.527964,3342179,24.707218,24.617592,8.61927 +International Business Machines Corporation,IBM,3/8/83,23.900574,24.288958,3312473,24.677341,24.109703,8.441449 +International Business Machines Corporation,IBM,3/9/83,24.049952,24.259083,3166451,24.468212,24.438337,8.556511 +International Business Machines Corporation,IBM,3/10/83,23.930449,24.229206,2803698,24.527964,23.960325,8.3891535 +International Business Machines Corporation,IBM,3/11/83,23.870699,24.020077,2110828,24.13958,24.079828,8.4309845 +International Business Machines Corporation,IBM,3/14/83,23.840822,24.020077,2761440,24.169455,24.020077,8.410067 +International Business Machines Corporation,IBM,3/15/83,23.900574,24.020077,2898675,24.13958,24.109703,8.441449 +International Business Machines Corporation,IBM,3/16/83,23.601816,23.840822,2960180,24.079828,23.631693,8.274092 +International Business Machines Corporation,IBM,3/17/83,23.571941,23.661568,2790310,23.72132,23.631693,8.274092 +International Business Machines Corporation,IBM,3/18/83,23.691444,23.691444,2705793,23.900574,23.870699,8.357765 +International Business Machines Corporation,IBM,3/21/83,23.72132,23.960325,4146762,24.169455,24.079828,8.4309845 +International Business Machines Corporation,IBM,3/22/83,23.900574,24.109703,2515421,24.169455,23.930449,8.378688 +International Business Machines Corporation,IBM,3/23/83,23.960325,23.960325,3953880,24.587715,24.40846,8.546052 +International Business Machines Corporation,IBM,3/24/83,24.229206,24.468212,3904927,24.647467,24.438337,8.556511 +International Business Machines Corporation,IBM,3/25/83,24.318834,24.438337,2732989,24.677341,24.40846,8.546052 +International Business Machines Corporation,IBM,3/28/83,24.318834,24.40846,2085306,24.587715,24.468212,8.566973 +International Business Machines Corporation,IBM,3/29/83,24.498089,24.527964,3283603,24.856598,24.587715,8.608817 +International Business Machines Corporation,IBM,3/30/83,24.677341,24.826721,3460168,24.976099,24.916348,8.723874 +International Business Machines Corporation,IBM,3/31/83,24.288958,25.03585,2515002,25.065727,24.318834,8.514674 +International Business Machines Corporation,IBM,4/4/83,24.169455,24.288958,2792820,24.498089,24.468212,8.566973 +International Business Machines Corporation,IBM,4/5/83,24.34871,24.677341,2978171,24.677341,24.378586,8.535592 +International Business Machines Corporation,IBM,4/6/83,24.199331,24.378586,3589454,24.557838,24.527964,8.587894 +International Business Machines Corporation,IBM,4/7/83,24.378586,24.557838,2540106,24.707218,24.677341,8.640197 +International Business Machines Corporation,IBM,4/8/83,24.527964,24.677341,3741333,24.856598,24.826721,8.692497 +International Business Machines Corporation,IBM,4/11/83,25.005976,25.274857,6908621,25.513863,25.483988,8.922626 +International Business Machines Corporation,IBM,4/12/83,25.334608,25.483988,4389016,25.66324,25.573614,8.954002 +International Business Machines Corporation,IBM,4/13/83,25.66324,25.693117,4095299,26.051624,25.991875,9.100452 +International Business Machines Corporation,IBM,4/14/83,25.633366,26.02175,4215380,26.29063,26.171127,9.163206 +International Business Machines Corporation,IBM,4/15/83,26.201004,26.260756,3322514,26.410133,26.320507,9.215511 +International Business Machines Corporation,IBM,4/18/83,26.29063,26.320507,4269354,26.91802,26.91802,9.424714 +International Business Machines Corporation,IBM,4/19/83,26.529636,26.738768,3888610,26.798517,26.64914,9.330572 +International Business Machines Corporation,IBM,4/20/83,26.70889,26.70889,4060990,27.54541,27.515535,9.633925 +International Business Machines Corporation,IBM,4/21/83,27.27653,27.515535,4483993,27.605164,27.48566,9.623462 +International Business Machines Corporation,IBM,4/22/83,27.425907,27.48566,3380254,28.1728,28.023422,9.811746 +International Business Machines Corporation,IBM,4/25/83,27.186901,27.605164,3243018,27.993547,27.366158,9.581621 +International Business Machines Corporation,IBM,4/26/83,27.157026,27.605164,3937144,28.023422,27.993547,9.801291 +International Business Machines Corporation,IBM,4/27/83,27.48566,27.993547,3811206,28.202677,27.724665,9.707148 +International Business Machines Corporation,IBM,4/28/83,27.69479,27.90392,3202434,28.083174,28.023422,9.811746 +International Business Machines Corporation,IBM,4/29/83,27.724665,27.933796,3196576,28.11305,27.96367,9.790821 +International Business Machines Corporation,IBM,5/2/83,27.425907,27.724665,4070614,27.993547,27.48566,9.623462 +International Business Machines Corporation,IBM,5/3/83,27.396032,27.48566,3805766,27.69479,27.605164,9.665305 +International Business Machines Corporation,IBM,5/4/83,27.575287,27.754541,2563955,27.933796,27.844168,9.748985 +International Business Machines Corporation,IBM,5/5/83,27.396032,27.54541,2406637,27.69479,27.664913,9.769555 +International Business Machines Corporation,IBM,5/6/83,27.605164,27.635038,3606190,28.32218,28.11305,9.927808 +International Business Machines Corporation,IBM,5/9/83,27.874044,28.11305,2624623,28.262428,28.083174,9.91726 +International Business Machines Corporation,IBM,5/10/83,27.90392,27.993547,1895770,28.11305,27.933796,9.864502 +International Business Machines Corporation,IBM,5/11/83,27.54541,27.874044,2059365,27.96367,27.605164,9.748456 +International Business Machines Corporation,IBM,5/12/83,27.48566,27.724665,1966062,27.724665,27.605164,9.748456 +International Business Machines Corporation,IBM,5/13/83,27.635038,27.664913,1776945,27.874044,27.844168,9.83285 +International Business Machines Corporation,IBM,5/16/83,27.246655,27.246655,2798678,27.54541,27.54541,9.72735 +International Business Machines Corporation,IBM,5/17/83,27.037523,27.27653,3020848,27.48566,27.246655,9.621854 +International Business Machines Corporation,IBM,5/18/83,26.469885,27.306404,3355568,27.425907,27.246655,9.621854 +International Business Machines Corporation,IBM,5/19/83,26.410133,26.738768,2817924,26.888145,26.589388,9.389743 +International Business Machines Corporation,IBM,5/20/83,26.350382,26.469885,2254758,26.70889,26.469885,9.347546 +International Business Machines Corporation,IBM,5/23/83,26.23088,26.23088,3401592,26.977772,26.888145,9.495247 +International Business Machines Corporation,IBM,5/24/83,27.007648,27.037523,2784034,27.48566,27.396032,9.674599 +International Business Machines Corporation,IBM,5/25/83,27.097275,27.455784,3529622,27.635038,27.635038,9.759006 +International Business Machines Corporation,IBM,5/26/83,27.306404,27.48566,2710395,27.69479,27.33628,9.65351 +International Business Machines Corporation,IBM,5/27/83,26.977772,27.425907,1692010,27.48566,27.007648,9.53745 +International Business Machines Corporation,IBM,5/31/83,26.350382,26.888145,3074403,26.977772,26.589388,9.389743 +International Business Machines Corporation,IBM,6/1/83,26.350382,26.589388,3725015,26.738768,26.738768,9.442499 +International Business Machines Corporation,IBM,6/2/83,26.589388,26.85827,3359752,27.216778,27.127151,9.579652 +International Business Machines Corporation,IBM,6/3/83,27.007648,27.127151,2768134,27.455784,27.246655,9.621854 +International Business Machines Corporation,IBM,6/6/83,27.157026,27.33628,2366470,27.754541,27.664913,9.769555 +International Business Machines Corporation,IBM,6/7/83,27.007648,27.664913,3311218,27.784416,27.037523,9.547993 +International Business Machines Corporation,IBM,6/8/83,26.91802,26.91802,3479833,27.425907,27.097275,9.5690975 +International Business Machines Corporation,IBM,6/9/83,27.037523,27.157026,2812903,27.366158,27.186901,9.60075 +International Business Machines Corporation,IBM,6/10/83,27.157026,27.246655,1755606,27.396032,27.306404,9.642944 +International Business Machines Corporation,IBM,6/13/83,27.27653,27.54541,3086955,28.023422,28.023422,9.89616 +International Business Machines Corporation,IBM,6/14/83,27.96367,28.023422,4064756,28.620937,28.202677,9.959461 +International Business Machines Corporation,IBM,6/15/83,28.232553,28.262428,4896535,28.919695,28.919695,10.212664 +International Business Machines Corporation,IBM,6/16/83,29.039198,29.098948,5160546,29.36783,29.098948,10.275964 +International Business Machines Corporation,IBM,6/17/83,28.74044,29.098948,2617092,29.278202,28.94957,10.223212 +International Business Machines Corporation,IBM,6/20/83,29.039198,29.069073,2712906,29.337954,29.1587,10.29707 +International Business Machines Corporation,IBM,6/21/83,28.830067,29.248327,3461005,29.547085,29.427582,10.392016 +International Business Machines Corporation,IBM,6/22/83,29.278202,29.517208,3072311,29.756214,29.517208,10.423675 +International Business Machines Corporation,IBM,6/23/83,29.337954,29.517208,2435088,29.57696,29.457457,10.402575 +International Business Machines Corporation,IBM,6/24/83,29.308079,29.427582,1867738,29.606836,29.397705,10.381468 +International Business Machines Corporation,IBM,6/27/83,28.74044,29.337954,2271494,29.337954,28.889818,10.202118 +International Business Machines Corporation,IBM,6/28/83,28.142925,28.94957,3537990,29.009321,28.202677,9.959461 +International Business Machines Corporation,IBM,6/29/83,28.1728,28.352055,2802443,28.889818,28.680689,10.1282625 +International Business Machines Corporation,IBM,6/30/83,28.620937,28.800192,2327141,28.919695,28.74044,10.149366 +International Business Machines Corporation,IBM,7/1/83,28.770315,28.830067,1561050,28.979446,28.919695,10.212664 +International Business Machines Corporation,IBM,7/5/83,28.352055,28.501434,3946767,28.59106,28.501434,10.064968 +International Business Machines Corporation,IBM,7/6/83,28.441683,28.650812,2841773,29.098948,29.069073,10.265416 +International Business Machines Corporation,IBM,7/7/83,28.620937,29.069073,4039652,29.337954,28.620937,10.107163 +International Business Machines Corporation,IBM,7/8/83,28.74044,28.830067,1818366,29.039198,29.039198,10.2548685 +International Business Machines Corporation,IBM,7/11/83,29.039198,29.098948,3249713,29.487333,29.457457,10.402575 +International Business Machines Corporation,IBM,7/12/83,28.830067,29.397705,3789030,29.517208,28.889818,10.202118 +International Business Machines Corporation,IBM,7/13/83,28.74044,28.859943,2593243,29.098948,28.979446,10.2337675 +International Business Machines Corporation,IBM,7/14/83,29.069073,29.098948,4909924,29.636711,29.1587,10.29707 +International Business Machines Corporation,IBM,7/15/83,28.561186,29.069073,3908693,29.098948,28.710564,10.138812 +International Business Machines Corporation,IBM,7/18/83,28.471558,28.710564,3416236,28.800192,28.650812,10.117715 +International Business Machines Corporation,IBM,7/19/83,28.680689,28.710564,3058504,29.039198,28.889818,10.202118 +International Business Machines Corporation,IBM,7/20/83,29.1587,29.1587,5496102,29.965343,29.965343,10.581918 +International Business Machines Corporation,IBM,7/21/83,29.517208,29.905594,3910785,30.174475,29.99522,10.592478 +International Business Machines Corporation,IBM,7/22/83,29.726337,29.860779,2099531,29.99522,29.726337,10.497517 +International Business Machines Corporation,IBM,7/25/83,29.517208,29.517208,3108294,30.174475,30.084846,10.624129 +International Business Machines Corporation,IBM,7/26/83,29.935469,30.114723,3261010,30.353727,30.054972,10.613576 +International Business Machines Corporation,IBM,7/27/83,29.308079,30.144598,3287787,30.234226,29.487333,10.413124 +International Business Machines Corporation,IBM,7/28/83,29.039198,29.457457,2993234,29.666588,29.1587,10.29707 +International Business Machines Corporation,IBM,7/29/83,28.53131,29.098948,5206988,29.1587,28.770315,10.159919 +International Business Machines Corporation,IBM,8/1/83,28.74044,28.74044,3376906,29.009321,28.859943,10.191565 +International Business Machines Corporation,IBM,8/2/83,28.710564,28.94957,2129656,29.039198,28.800192,10.170462 +International Business Machines Corporation,IBM,8/3/83,28.471558,28.800192,3431298,29.009321,28.979446,10.2337675 +International Business Machines Corporation,IBM,8/4/83,28.083174,28.561186,3714974,28.650812,28.561186,10.169403 +International Business Machines Corporation,IBM,8/5/83,28.441683,28.441683,2999091,28.710564,28.620937,10.190679 +International Business Machines Corporation,IBM,8/8/83,28.32218,28.501434,2298271,28.650812,28.441683,10.126859 +International Business Machines Corporation,IBM,8/9/83,27.874044,28.53131,4947580,28.561186,28.232553,10.052397 +International Business Machines Corporation,IBM,8/10/83,27.96367,28.142925,3739659,28.441683,28.232553,10.052397 +International Business Machines Corporation,IBM,8/11/83,28.083174,28.32218,1801212,28.471558,28.142925,10.02048 +International Business Machines Corporation,IBM,8/12/83,28.1728,28.202677,1602054,28.411806,28.32218,10.084308 +International Business Machines Corporation,IBM,8/15/83,28.471558,28.59106,4580225,29.039198,28.800192,10.254505 +International Business Machines Corporation,IBM,8/16/83,28.770315,28.859943,3000346,29.1587,29.069073,10.350249 +International Business Machines Corporation,IBM,8/17/83,29.069073,29.069073,3623344,29.517208,29.397705,10.467256 +International Business Machines Corporation,IBM,8/18/83,29.009321,29.487333,3098252,29.57696,29.069073,10.350249 +International Business Machines Corporation,IBM,8/19/83,28.94957,29.128824,1668579,29.278202,29.278202,10.424704 +International Business Machines Corporation,IBM,8/22/83,28.830067,29.36783,2795330,29.457457,28.979446,10.318335 +International Business Machines Corporation,IBM,8/23/83,28.32218,28.859943,4919547,28.889818,28.53131,10.158763 +International Business Machines Corporation,IBM,8/24/83,27.724665,28.32218,4077308,28.441683,27.844168,9.914108 +International Business Machines Corporation,IBM,8/25/83,27.54541,27.90392,3880242,27.933796,27.784416,9.892834 +International Business Machines Corporation,IBM,8/26/83,27.635038,27.635038,2850559,28.262428,28.1728,10.031118 +International Business Machines Corporation,IBM,8/29/83,27.933796,28.023422,2135095,28.501434,28.441683,10.126859 +International Business Machines Corporation,IBM,8/30/83,28.023422,28.441683,2894910,28.501434,28.053299,9.988566 +International Business Machines Corporation,IBM,8/31/83,27.993547,28.11305,2586967,28.561186,28.561186,10.169403 +International Business Machines Corporation,IBM,9/1/83,28.232553,28.59106,2601193,28.59106,28.352055,10.094943 +International Business Machines Corporation,IBM,9/2/83,28.32218,28.352055,2296179,28.620937,28.620937,10.190679 +International Business Machines Corporation,IBM,9/6/83,28.680689,28.800192,3340506,29.128824,29.128824,10.37152 +International Business Machines Corporation,IBM,9/7/83,28.919695,29.098948,3782336,29.36783,29.248327,10.414069 +International Business Machines Corporation,IBM,9/8/83,29.069073,29.21845,2653911,29.517208,29.21845,10.403425 +International Business Machines Corporation,IBM,9/9/83,29.009321,29.21845,1655609,29.36783,29.21845,10.403425 +International Business Machines Corporation,IBM,9/12/83,28.94957,29.457457,4636290,29.487333,29.039198,10.339598 +International Business Machines Corporation,IBM,9/13/83,28.830067,28.979446,3035910,29.1587,29.1587,10.382149 +International Business Machines Corporation,IBM,9/14/83,29.069073,29.128824,3407031,29.517208,29.36783,10.456621 +International Business Machines Corporation,IBM,9/15/83,29.039198,29.36783,2891562,29.457457,29.098948,10.360877 +International Business Machines Corporation,IBM,9/16/83,29.039198,29.039198,3429625,29.696463,29.427582,10.477895 +International Business Machines Corporation,IBM,9/19/83,29.308079,29.487333,3813716,29.84584,29.57696,10.531079 +International Business Machines Corporation,IBM,9/20/83,29.427582,29.726337,3942583,29.756214,29.606836,10.541715 +International Business Machines Corporation,IBM,9/21/83,29.36783,29.57696,296646,29.666588,29.397705,10.467256 +International Business Machines Corporation,IBM,9/22/83,29.337954,29.36783,4599471,29.815966,29.78609,10.605548 +International Business Machines Corporation,IBM,9/23/83,29.606836,29.875717,4652190,30.264101,30.264101,10.775738 +International Business Machines Corporation,IBM,9/26/83,30.114723,30.264101,8775940,30.951242,30.742113,10.945943 +International Business Machines Corporation,IBM,9/27/83,30.234226,30.682362,5319956,30.682362,30.562859,10.882114 +International Business Machines Corporation,IBM,9/28/83,30.532984,30.62261,5525390,30.861616,30.77199,10.956578 +International Business Machines Corporation,IBM,9/29/83,30.562859,30.801865,3027124,30.951242,30.562859,10.882114 +International Business Machines Corporation,IBM,9/30/83,30.234226,30.62261,2386972,30.62261,30.323853,10.797017 +International Business Machines Corporation,IBM,10/3/83,30.174475,30.234226,3674807,30.712236,30.62261,10.903389 +International Business Machines Corporation,IBM,10/4/83,30.801865,30.83174,4979797,31.10062,31.04087,11.052316 +International Business Machines Corporation,IBM,10/5/83,30.861616,31.010994,5820781,31.369503,31.339626,11.1586895 +International Business Machines Corporation,IBM,10/6/83,31.309752,31.339626,4621646,31.60851,31.578632,11.243792 +International Business Machines Corporation,IBM,10/7/83,31.489006,31.60851,3361007,31.66826,31.60851,11.254427 +International Business Machines Corporation,IBM,10/10/83,31.429255,31.51888,2754746,32.08652,32.08652,11.424626 +International Business Machines Corporation,IBM,10/11/83,31.72801,31.787764,2874826,32.026768,31.787764,11.318253 +International Business Machines Corporation,IBM,10/12/83,31.51888,31.757887,3895304,31.87739,31.698135,11.286336 +International Business Machines Corporation,IBM,10/13/83,31.698135,31.72801,3022522,31.996893,31.937141,11.371439 +International Business Machines Corporation,IBM,10/14/83,31.25,31.937141,8357958,31.967016,31.489006,11.211876 +International Business Machines Corporation,IBM,10/17/83,31.190248,31.369503,4727083,31.698135,31.489006,11.211876 +International Business Machines Corporation,IBM,10/18/83,30.712236,31.429255,7295222,31.578632,30.77199,10.956578 +International Business Machines Corporation,IBM,10/19/83,30.742113,30.77199,8671758,31.25,31.190248,11.105502 +International Business Machines Corporation,IBM,10/20/83,30.98112,31.160374,4776454,31.190248,31.010994,11.041671 +International Business Machines Corporation,IBM,10/21/83,30.054972,30.98112,6507794,31.010994,30.353727,10.807653 +International Business Machines Corporation,IBM,10/24/83,29.99522,29.99522,6240436,30.742113,30.652487,10.914025 +International Business Machines Corporation,IBM,10/25/83,30.652487,30.801865,4939630,31.010994,30.712236,10.935303 +International Business Machines Corporation,IBM,10/26/83,30.47323,30.742113,4091115,30.801865,30.592733,10.8927555 +International Business Machines Corporation,IBM,10/27/83,30.443356,30.562859,2937586,30.921368,30.921368,11.00977 +International Business Machines Corporation,IBM,10/28/83,30.383604,30.861616,4626667,31.070745,30.592733,10.8927555 +International Business Machines Corporation,IBM,10/31/83,30.114723,30.682362,6031654,30.83174,30.293978,10.786385 +International Business Machines Corporation,IBM,11/1/83,29.875717,30.41348,5912829,30.41348,30.293978,10.786385 +International Business Machines Corporation,IBM,11/2/83,29.99522,29.99522,3959738,30.353727,30.234226,10.850163 +International Business Machines Corporation,IBM,11/3/83,29.517208,30.234226,3860158,30.234226,29.606836,10.62501 +International Business Machines Corporation,IBM,11/4/83,29.098948,29.457457,6169308,29.457457,29.21845,10.485631 +International Business Machines Corporation,IBM,11/7/83,29.1587,29.188576,3362262,29.487333,29.188576,10.474917 +International Business Machines Corporation,IBM,11/8/83,29.128824,29.128824,2723366,29.36783,29.21845,10.485631 +International Business Machines Corporation,IBM,11/9/83,29.248327,29.248327,3593638,29.547085,29.547085,10.603578 +International Business Machines Corporation,IBM,11/10/83,29.636711,29.636711,4877707,30.054972,29.935469,10.742958 +International Business Machines Corporation,IBM,11/11/83,29.905594,29.965343,3283603,30.41348,30.323853,10.882336 +International Business Machines Corporation,IBM,11/14/83,30.353727,30.383604,4312030,30.532984,30.47323,10.935939 +International Business Machines Corporation,IBM,11/15/83,29.636711,30.234226,5666391,30.503107,29.756214,10.678626 +International Business Machines Corporation,IBM,11/16/83,29.547085,29.78609,4409099,30.084846,29.815966,10.700062 +International Business Machines Corporation,IBM,11/17/83,29.36783,29.666588,3415399,29.756214,29.487333,10.5821295 +International Business Machines Corporation,IBM,11/18/83,29.1587,29.517208,3422930,29.57696,29.517208,10.592851 +International Business Machines Corporation,IBM,11/21/83,29.427582,29.427582,3256407,29.99522,29.935469,10.742958 +International Business Machines Corporation,IBM,11/22/83,29.308079,29.99522,4121240,30.025097,29.397705,10.549967 +International Business Machines Corporation,IBM,11/23/83,28.680689,29.457457,7462582,29.487333,28.889818,10.3677 +International Business Machines Corporation,IBM,11/25/83,28.889818,28.94957,2296179,29.098948,28.919695,10.378419 +International Business Machines Corporation,IBM,11/28/83,28.262428,28.919695,5647145,28.919695,28.501434,10.228316 +International Business Machines Corporation,IBM,11/29/83,28.352055,28.441683,5346315,29.098948,29.069073,10.432034 +International Business Machines Corporation,IBM,11/30/83,28.053299,29.039198,6174329,29.21845,28.053299,10.067498 +International Business Machines Corporation,IBM,12/1/83,28.11305,28.142925,5821199,28.561186,28.411806,10.196152 +International Business Machines Corporation,IBM,12/2/83,28.11305,28.381931,4509934,28.501434,28.1728,10.110382 +International Business Machines Corporation,IBM,12/5/83,27.993547,28.1728,4806579,28.471558,28.352055,10.174709 +International Business Machines Corporation,IBM,12/6/83,28.11305,28.381931,3163522,28.501434,28.11305,10.088938 +International Business Machines Corporation,IBM,12/7/83,28.11305,28.11305,3248876,28.53131,28.501434,10.228316 +International Business Machines Corporation,IBM,12/8/83,28.32218,28.381931,3619997,28.650812,28.441683,10.20688 +International Business Machines Corporation,IBM,12/9/83,28.830067,28.919695,6973473,29.248327,29.21845,10.485631 +International Business Machines Corporation,IBM,12/12/83,29.21845,29.308079,5012014,29.756214,29.636711,10.635737 +International Business Machines Corporation,IBM,12/13/83,29.1587,29.487333,4150528,29.726337,29.188576,10.474917 +International Business Machines Corporation,IBM,12/14/83,28.830067,29.308079,3582341,29.427582,28.889818,10.3677 +International Business Machines Corporation,IBM,12/15/83,28.561186,28.889818,4770178,29.069073,28.561186,10.24976 +International Business Machines Corporation,IBM,12/16/83,28.59106,28.680689,2681944,28.889818,28.889818,10.3677 +International Business Machines Corporation,IBM,12/19/83,28.800192,28.889818,4526251,29.248327,28.979446,10.399868 +International Business Machines Corporation,IBM,12/20/83,28.94957,29.039198,3494477,29.308079,29.098948,10.442743 +International Business Machines Corporation,IBM,12/21/83,29.188576,29.248327,3550124,29.547085,29.547085,10.603578 +International Business Machines Corporation,IBM,12/22/83,29.278202,29.547085,3726270,29.666588,29.36783,10.539243 +International Business Machines Corporation,IBM,12/23/83,29.308079,29.308079,2529646,29.57696,29.547085,10.603578 +International Business Machines Corporation,IBM,12/27/83,29.636711,29.726337,2386135,29.815966,29.78609,10.689349 +International Business Machines Corporation,IBM,12/28/83,29.517208,29.78609,3218333,29.78609,29.696463,10.657181 +International Business Machines Corporation,IBM,12/29/83,29.397705,29.78609,2478183,29.84584,29.427582,10.560688 +International Business Machines Corporation,IBM,12/30/83,29.1587,29.337954,1763138,29.487333,29.1587,10.46419 +International Business Machines Corporation,IBM,1/3/84,29.069073,29.21845,3033400,29.487333,29.098948,10.442743 +International Business Machines Corporation,IBM,1/4/84,29.098948,29.128824,8313190,29.636711,29.606836,10.62501 +International Business Machines Corporation,IBM,1/5/84,29.308079,29.756214,5400707,29.875717,29.696463,10.657181 +International Business Machines Corporation,IBM,1/6/84,29.397705,29.57696,3957646,29.756214,29.517208,10.592851 +International Business Machines Corporation,IBM,1/9/84,29.278202,29.457457,3106620,29.636711,29.457457,10.571407 +International Business Machines Corporation,IBM,1/10/84,29.1587,29.517208,3007041,29.606836,29.21845,10.485631 +International Business Machines Corporation,IBM,1/11/84,29.128824,29.188576,3440503,29.337954,29.21845,10.485631 +International Business Machines Corporation,IBM,1/12/84,28.979446,29.278202,3837983,29.397705,28.979446,10.399868 +International Business Machines Corporation,IBM,1/13/84,28.262428,29.188576,7369279,29.21845,28.441683,10.20688 +International Business Machines Corporation,IBM,1/16/84,28.441683,28.561186,5030005,28.800192,28.800192,10.335534 +International Business Machines Corporation,IBM,1/17/84,28.650812,28.770315,3676481,28.919695,28.919695,10.378419 +International Business Machines Corporation,IBM,1/18/84,28.441683,28.919695,8536615,29.128824,28.800192,10.335534 +International Business Machines Corporation,IBM,1/19/84,28.262428,28.859943,9090158,28.859943,28.411806,10.196152 +International Business Machines Corporation,IBM,1/20/84,27.96367,28.411806,11649511,28.471558,27.96367,10.035329 +International Business Machines Corporation,IBM,1/23/84,27.724665,27.90392,5576017,27.993547,27.754541,9.960281 +International Business Machines Corporation,IBM,1/24/84,27.814293,27.844168,4467257,28.023422,27.90392,10.013887 +International Business Machines Corporation,IBM,1/25/84,27.48566,28.083174,6596076,28.142925,27.575287,9.895959 +International Business Machines Corporation,IBM,1/26/84,27.246655,27.664913,5873499,27.69479,27.396032,9.831634 +International Business Machines Corporation,IBM,1/27/84,26.91802,27.455784,6270561,27.48566,27.455784,9.853063 +International Business Machines Corporation,IBM,1/30/84,27.037523,27.455784,5454681,27.48566,27.216778,9.767295 +International Business Machines Corporation,IBM,1/31/84,27.0674,27.27653,6891466,27.425907,27.27653,9.7887335 +International Business Machines Corporation,IBM,2/1/84,27.0674,27.306404,5345060,27.396032,27.186901,9.756573 +International Business Machines Corporation,IBM,2/2/84,26.947897,27.157026,5040465,27.366158,27.33628,9.810179 +International Business Machines Corporation,IBM,2/3/84,26.469885,27.246655,6258846,27.33628,26.469885,9.58251 +International Business Machines Corporation,IBM,2/6/84,25.932121,26.29063,10326112,26.499762,25.991875,9.409463 +International Business Machines Corporation,IBM,2/7/84,25.932121,26.201004,11210610,26.469885,26.410133,9.560885 +International Business Machines Corporation,IBM,2/8/84,25.693117,26.469885,6607791,26.499762,25.752869,9.32294 +International Business Machines Corporation,IBM,2/9/84,25.454111,25.752869,9909386,26.320507,26.051624,9.431093 +International Business Machines Corporation,IBM,2/10/84,26.141253,26.201004,6803184,26.410133,26.260756,9.506802 +International Business Machines Corporation,IBM,2/13/84,25.81262,26.320507,4101575,26.350382,26.051624,9.431093 +International Business Machines Corporation,IBM,2/14/84,26.081501,26.171127,4794864,26.529636,26.499762,9.5933275 +International Business Machines Corporation,IBM,2/15/84,26.171127,26.559511,4790680,26.619265,26.201004,9.48517 +International Business Machines Corporation,IBM,2/16/84,25.961998,26.23088,4791517,26.380259,26.201004,9.48517 +International Business Machines Corporation,IBM,2/17/84,26.081501,26.23088,3033818,26.410133,26.23088,9.495984 +International Business Machines Corporation,IBM,2/21/84,25.961998,26.171127,2758093,26.260756,26.141253,9.463543 +International Business Machines Corporation,IBM,2/22/84,25.961998,26.081501,4705326,26.499762,26.081501,9.441911 +International Business Machines Corporation,IBM,2/23/84,25.573614,26.02175,6154664,26.111378,26.111378,9.452726 +International Business Machines Corporation,IBM,2/24/84,26.111378,26.111378,4363912,26.64914,26.589388,9.625776 +International Business Machines Corporation,IBM,2/27/84,26.469885,26.589388,6100272,27.127151,26.977772,9.766366 +International Business Machines Corporation,IBM,2/28/84,26.260756,26.888145,5192344,26.888145,26.29063,9.517616 +International Business Machines Corporation,IBM,2/29/84,26.141253,26.44001,4673528,26.70889,26.350382,9.539252 +International Business Machines Corporation,IBM,3/1/84,26.23088,26.23088,3401174,26.679014,26.64914,9.647404 +International Business Machines Corporation,IBM,3/2/84,26.679014,26.768642,4202828,26.977772,26.768642,9.690666 +International Business Machines Corporation,IBM,3/5/84,26.380259,26.64914,3261010,26.64914,26.529636,9.604137 +International Business Machines Corporation,IBM,3/6/84,26.081501,26.589388,3633804,26.679014,26.111378,9.452726 +International Business Machines Corporation,IBM,3/7/84,25.483988,25.81262,6568880,25.872372,25.722992,9.312122 +International Business Machines Corporation,IBM,3/8/84,25.722992,25.722992,3763090,26.111378,25.932121,9.387831 +International Business Machines Corporation,IBM,3/9/84,25.66324,25.782743,3052646,25.961998,25.81262,9.34457 +International Business Machines Corporation,IBM,3/12/84,25.932121,25.961998,6091486,26.410133,26.350382,9.539252 +International Business Machines Corporation,IBM,3/13/84,26.380259,26.469885,5991488,26.768642,26.44001,9.5717 +International Business Machines Corporation,IBM,3/14/84,26.380259,26.44001,4145089,26.64914,26.529636,9.604137 +International Business Machines Corporation,IBM,3/15/84,26.559511,26.619265,3993628,26.888145,26.768642,9.690666 +International Business Machines Corporation,IBM,3/16/84,26.947897,27.306404,8828240,27.306404,27.186901,9.84208 +International Business Machines Corporation,IBM,3/19/84,26.888145,26.888145,3420838,27.246655,27.246655,9.863715 +International Business Machines Corporation,IBM,3/20/84,27.127151,27.27653,5192344,27.575287,27.425907,9.928607 +International Business Machines Corporation,IBM,3/21/84,27.246655,27.455784,3827942,27.605164,27.246655,9.863715 +International Business Machines Corporation,IBM,3/22/84,26.85827,27.246655,3687778,27.246655,26.947897,9.755557 +International Business Machines Corporation,IBM,3/23/84,26.64914,26.947897,3500753,27.007648,26.828394,9.712296 +International Business Machines Corporation,IBM,3/26/84,26.70889,26.798517,7593960,27.0674,26.828394,9.712296 +International Business Machines Corporation,IBM,3/27/84,26.91802,26.947897,5175190,27.216778,27.216778,9.852898 +International Business Machines Corporation,IBM,3/28/84,27.157026,27.216778,4372280,27.575287,27.575287,9.982682 +International Business Machines Corporation,IBM,3/29/84,27.186901,27.605164,3651795,27.664913,27.186901,9.84208 +International Business Machines Corporation,IBM,3/30/84,27.157026,27.216778,2461866,27.396032,27.216778,9.852898 +International Business Machines Corporation,IBM,4/2/84,26.529636,27.306404,8907736,27.396032,26.768642,9.690666 +International Business Machines Corporation,IBM,4/3/84,26.380259,26.559511,8778032,26.888145,26.768642,9.690666 +International Business Machines Corporation,IBM,4/4/84,26.44001,26.589388,2980682,26.64914,26.529636,9.604137 +International Business Machines Corporation,IBM,4/5/84,25.902246,26.559511,5697771,26.619265,25.991875,9.409463 +International Business Machines Corporation,IBM,4/6/84,25.752869,26.111378,5422464,26.23088,26.23088,9.495984 +International Business Machines Corporation,IBM,4/9/84,25.902246,26.29063,3955554,26.29063,26.201004,9.48517 +International Business Machines Corporation,IBM,4/10/84,26.23088,26.29063,3391550,26.469885,26.29063,9.517616 +International Business Machines Corporation,IBM,4/11/84,25.991875,26.350382,2810393,26.380259,26.02175,9.420281 +International Business Machines Corporation,IBM,4/12/84,25.693117,26.02175,7445846,26.947897,26.888145,9.733926 +International Business Machines Corporation,IBM,4/13/84,26.559511,26.85827,5640869,27.127151,26.589388,9.625776 +International Business Machines Corporation,IBM,4/16/84,26.44001,26.499762,3223772,26.977772,26.947897,9.755557 +International Business Machines Corporation,IBM,4/17/84,26.768642,27.007648,3897396,27.127151,26.828394,9.712296 +International Business Machines Corporation,IBM,4/18/84,26.410133,26.738768,3015409,26.828394,26.559511,9.614961 +International Business Machines Corporation,IBM,4/19/84,26.320507,26.499762,4301152,26.559511,26.469885,9.58251 +International Business Machines Corporation,IBM,4/23/84,26.201004,26.559511,3499498,26.619265,26.260756,9.506802 +International Business Machines Corporation,IBM,4/24/84,26.171127,26.23088,4619136,26.679014,26.469885,9.58251 +International Business Machines Corporation,IBM,4/25/84,26.44001,26.499762,3763090,26.828394,26.738768,9.679847 +International Business Machines Corporation,IBM,4/26/84,26.738768,26.738768,4560560,27.127151,27.0674,9.798824 +International Business Machines Corporation,IBM,4/27/84,26.91802,26.947897,4276048,27.306404,27.0674,9.798824 +International Business Machines Corporation,IBM,4/30/84,26.947897,27.186901,4694448,27.396032,27.186901,9.84208 +International Business Machines Corporation,IBM,5/1/84,27.246655,27.246655,6121192,27.844168,27.844168,10.080017 +International Business Machines Corporation,IBM,5/2/84,27.724665,27.784416,5594008,28.023422,27.784416,10.058389 +International Business Machines Corporation,IBM,5/3/84,27.48566,27.814293,3145950,27.814293,27.635038,10.004317 +International Business Machines Corporation,IBM,5/4/84,26.888145,27.396032,3745935,27.455784,26.947897,9.840127 +International Business Machines Corporation,IBM,5/7/84,26.85827,26.947897,2989468,27.097275,27.0674,9.883765 +International Business Machines Corporation,IBM,5/8/84,26.947897,27.0674,3041350,27.306404,27.306404,9.971034 +International Business Machines Corporation,IBM,5/9/84,26.888145,27.306404,4493616,27.455784,26.977772,9.851037 +International Business Machines Corporation,IBM,5/10/84,26.679014,26.977772,4347176,27.097275,26.85827,9.807396 +International Business Machines Corporation,IBM,5/11/84,26.410133,26.738768,3382346,26.798517,26.589388,9.709216 +International Business Machines Corporation,IBM,5/14/84,26.410133,26.469885,2740520,26.828394,26.828394,9.796483 +International Business Machines Corporation,IBM,5/15/84,26.828394,26.85827,3735057,27.0674,27.007648,9.861946 +International Business Machines Corporation,IBM,5/16/84,26.70889,26.977772,3725852,26.977772,26.738768,9.763762 +International Business Machines Corporation,IBM,5/17/84,26.201004,26.679014,4564326,26.70889,26.410133,9.6437645 +International Business Machines Corporation,IBM,5/18/84,25.961998,26.410133,6476832,26.499762,26.141253,9.545571 +International Business Machines Corporation,IBM,5/21/84,25.872372,26.111378,3835473,26.23088,25.961998,9.4801235 +International Business Machines Corporation,IBM,5/22/84,25.693117,25.932121,4978960,25.932121,25.782743,9.414667 +International Business Machines Corporation,IBM,5/23/84,25.752869,25.842495,4422488,26.051624,25.752869,9.403753 +International Business Machines Corporation,IBM,5/24/84,25.364485,25.782743,4870176,25.842495,25.513863,9.316487 +International Business Machines Corporation,IBM,5/25/84,25.513863,25.573614,3870200,25.782743,25.633366,9.360123 +International Business Machines Corporation,IBM,5/29/84,25.274857,25.603489,3146786,25.722992,25.483988,9.305574 +International Business Machines Corporation,IBM,5/30/84,25.244982,25.364485,4938375,25.932121,25.693117,9.381937 +International Business Machines Corporation,IBM,5/31/84,25.693117,25.722992,4902811,25.991875,25.752869,9.403753 +International Business Machines Corporation,IBM,6/1/84,25.633366,25.752869,5062640,25.961998,25.782743,9.414667 +International Business Machines Corporation,IBM,6/4/84,25.81262,26.02175,4870176,26.111378,25.872372,9.447389 +International Business Machines Corporation,IBM,6/5/84,25.095602,25.722992,8238296,25.722992,25.185228,9.196479 +International Business Machines Corporation,IBM,6/6/84,24.707218,25.125479,11351192,25.334608,25.274857,9.229208 +International Business Machines Corporation,IBM,6/7/84,25.03585,25.155354,5276024,25.39436,25.244982,9.218303 +International Business Machines Corporation,IBM,6/8/84,25.005976,25.215105,4627504,25.334608,25.274857,9.229208 +International Business Machines Corporation,IBM,6/11/84,24.886473,25.215105,3836728,25.215105,24.916348,9.098296 +International Business Machines Corporation,IBM,6/12/84,24.796844,24.916348,5326232,25.065727,24.976099,9.120119 +International Business Machines Corporation,IBM,6/13/84,24.916348,25.125479,3521673,25.215105,24.946224,9.109208 +International Business Machines Corporation,IBM,6/14/84,24.020077,24.856598,8351264,24.886473,24.079828,8.792843 +International Business Machines Corporation,IBM,6/15/84,23.691444,24.13958,10489288,24.169455,23.691444,8.65102 +International Business Machines Corporation,IBM,6/18/84,23.661568,23.751196,5937096,24.34871,24.318834,8.880116 +International Business Machines Corporation,IBM,6/19/84,24.34871,24.40846,6326208,24.796844,24.527964,8.956472 +International Business Machines Corporation,IBM,6/20/84,24.288958,24.378586,7376392,24.498089,24.40846,8.912844 +International Business Machines Corporation,IBM,6/21/84,25.185228,25.573614,7891024,25.81262,25.304731,9.240113 +International Business Machines Corporation,IBM,6/22/84,25.125479,25.215105,3801582,25.454111,25.155354,9.185566 +International Business Machines Corporation,IBM,6/25/84,25.185228,25.334608,3136326,25.39436,25.215105,9.207389 +International Business Machines Corporation,IBM,6/26/84,24.647467,25.125479,3972290,25.215105,24.886473,9.087389 +International Business Machines Corporation,IBM,6/27/84,24.557838,24.886473,4656792,24.976099,24.647467,9.000119 +International Business Machines Corporation,IBM,6/28/84,24.617592,24.647467,3043442,25.244982,25.125479,9.174659 +International Business Machines Corporation,IBM,6/29/84,25.125479,25.155354,4757208,25.454111,25.274857,9.229208 +International Business Machines Corporation,IBM,7/2/84,25.03585,25.274857,2525044,25.274857,25.274857,9.229208 +International Business Machines Corporation,IBM,7/3/84,25.364485,25.364485,2297853,25.66324,25.603489,9.349206 +International Business Machines Corporation,IBM,7/5/84,25.39436,25.633366,2194090,25.693117,25.39436,9.272848 +International Business Machines Corporation,IBM,7/6/84,25.005976,25.274857,2181538,25.334608,25.274857,9.229208 +International Business Machines Corporation,IBM,7/9/84,25.185228,25.364485,2948465,25.693117,25.633366,9.360123 +International Business Machines Corporation,IBM,7/10/84,25.39436,25.603489,3357242,25.66324,25.603489,9.349206 +International Business Machines Corporation,IBM,7/11/84,25.155354,25.454111,3755140,25.603489,25.155354,9.185566 +International Business Machines Corporation,IBM,7/12/84,24.886473,25.155354,4501984,25.244982,24.946224,9.109208 +International Business Machines Corporation,IBM,7/13/84,24.856598,25.095602,3577738,25.274857,25.155354,9.185566 +International Business Machines Corporation,IBM,7/16/84,24.976099,25.274857,3873129,25.633366,25.633366,9.360123 +International Business Machines Corporation,IBM,7/17/84,25.513863,25.603489,4380648,25.902246,25.842495,9.436481 +International Business Machines Corporation,IBM,7/18/84,25.603489,25.782743,2614163,25.842495,25.633366,9.360123 +International Business Machines Corporation,IBM,7/19/84,25.39436,25.66324,3745517,25.66324,25.513863,9.316487 +International Business Machines Corporation,IBM,7/20/84,25.215105,25.454111,3389040,25.633366,25.573614,9.338296 +International Business Machines Corporation,IBM,7/23/84,25.125479,25.215105,3894049,25.424234,25.364485,9.26194 +International Business Machines Corporation,IBM,7/24/84,25.125479,25.424234,2971477,25.573614,25.185228,9.196479 +International Business Machines Corporation,IBM,7/25/84,24.976099,25.215105,6656744,25.752869,25.603489,9.349206 +International Business Machines Corporation,IBM,7/26/84,25.513863,25.603489,4192368,25.991875,25.872372,9.447389 +International Business Machines Corporation,IBM,7/27/84,25.782743,25.902246,4430856,26.201004,26.051624,9.512851 +International Business Machines Corporation,IBM,7/30/84,25.872372,25.991875,2553914,26.141253,25.902246,9.458302 +International Business Machines Corporation,IBM,7/31/84,26.02175,26.051624,5355520,26.499762,26.44001,9.654666 +International Business Machines Corporation,IBM,8/1/84,26.499762,26.529636,6142112,27.0674,26.977772,9.851037 +International Business Machines Corporation,IBM,8/2/84,27.127151,27.127151,7702744,27.515535,27.455784,10.025579 +International Business Machines Corporation,IBM,8/3/84,27.96367,28.023422,13635656,28.979446,28.74044,10.494678 +International Business Machines Corporation,IBM,8/6/84,28.680689,28.680689,10422344,29.636711,29.098948,10.625589 +International Business Machines Corporation,IBM,8/7/84,28.680689,28.680689,7163008,29.337954,28.979446,10.581951 +International Business Machines Corporation,IBM,8/8/84,28.262428,28.800192,7217400,28.919695,28.32218,10.441023 +International Business Machines Corporation,IBM,8/9/84,28.32218,28.352055,6815736,29.457457,29.337954,10.815496 +International Business Machines Corporation,IBM,8/10/84,28.859943,29.696463,9627384,29.84584,28.94957,10.672318 +International Business Machines Corporation,IBM,8/13/84,28.680689,28.830067,4874360,29.337954,29.21845,10.771442 +International Business Machines Corporation,IBM,8/14/84,28.859943,29.337954,3383601,29.457457,28.979446,10.683335 +International Business Machines Corporation,IBM,8/15/84,28.919695,28.94957,4681896,29.517208,29.128824,10.738398 +International Business Machines Corporation,IBM,8/16/84,29.21845,29.21845,4347176,29.547085,29.427582,10.8485365 +International Business Machines Corporation,IBM,8/17/84,29.278202,29.457457,3849698,29.606836,29.397705,10.837523 +International Business Machines Corporation,IBM,8/20/84,29.278202,29.427582,3603679,29.517208,29.457457,10.85955 +International Business Machines Corporation,IBM,8/21/84,29.517208,29.57696,9405632,30.293978,30.084846,11.090844 +International Business Machines Corporation,IBM,8/22/84,29.636711,30.114723,6079352,30.20435,29.636711,10.925635 +International Business Machines Corporation,IBM,8/23/84,29.606836,29.666588,4163917,30.054972,29.84584,11.002729 +International Business Machines Corporation,IBM,8/24/84,29.696463,29.905594,2844283,30.025097,29.99522,11.057797 +International Business Machines Corporation,IBM,8/27/84,29.547085,29.636711,2675668,29.815966,29.815966,10.991715 +International Business Machines Corporation,IBM,8/28/84,29.726337,29.875717,2524626,30.054972,29.965343,11.046793 +International Business Machines Corporation,IBM,8/29/84,29.696463,29.99522,3245947,30.114723,29.696463,10.947663 +International Business Machines Corporation,IBM,8/30/84,29.487333,29.815966,2282372,29.84584,29.547085,10.892597 +International Business Machines Corporation,IBM,8/31/84,29.397705,29.397705,2297016,29.666588,29.57696,10.903609 +International Business Machines Corporation,IBM,9/4/84,29.128824,29.397705,2680270,29.427582,29.278202,10.793473 +International Business Machines Corporation,IBM,9/5/84,29.069073,29.1587,3564768,29.308079,29.278202,10.793473 +International Business Machines Corporation,IBM,9/6/84,29.36783,29.427582,3897814,29.696463,29.487333,10.870569 +International Business Machines Corporation,IBM,9/7/84,28.979446,29.606836,3263102,29.606836,29.069073,10.716381 +International Business Machines Corporation,IBM,9/10/84,28.889818,28.919695,4019987,29.487333,29.337954,10.815496 +International Business Machines Corporation,IBM,9/11/84,29.21845,29.337954,5991488,29.756214,29.21845,10.771442 +International Business Machines Corporation,IBM,9/12/84,29.1587,29.278202,3305360,29.487333,29.278202,10.793473 +International Business Machines Corporation,IBM,9/13/84,29.308079,29.457457,4635872,30.144598,30.144598,11.112865 +International Business Machines Corporation,IBM,9/14/84,30.174475,30.323853,6050064,30.532984,30.293978,11.167933 +International Business Machines Corporation,IBM,9/17/84,30.144598,30.174475,4732104,30.712236,30.503107,11.24504 +International Business Machines Corporation,IBM,9/18/84,30.234226,30.443356,4481064,30.562859,30.264101,11.156925 +International Business Machines Corporation,IBM,9/19/84,29.875717,30.20435,6686032,30.682362,30.084846,11.090844 +International Business Machines Corporation,IBM,9/20/84,29.905594,30.025097,5129584,30.174475,30.114723,11.101852 +International Business Machines Corporation,IBM,9/21/84,29.547085,30.025097,5819944,30.47323,29.696463,10.947663 +International Business Machines Corporation,IBM,9/24/84,29.547085,29.726337,3501171,29.905594,29.57696,10.903609 +International Business Machines Corporation,IBM,9/25/84,29.337954,29.606836,4736288,29.815966,29.636711,10.925635 +International Business Machines Corporation,IBM,9/26/84,29.636711,29.666588,4322072,30.114723,29.78609,10.980707 +International Business Machines Corporation,IBM,9/27/84,29.935469,29.935469,2984029,30.114723,30.054972,11.079829 +International Business Machines Corporation,IBM,9/28/84,29.636711,29.99522,2966456,30.144598,29.696463,10.947663 +International Business Machines Corporation,IBM,10/1/84,29.21845,29.57696,3439666,29.57696,29.308079,10.804486 +International Business Machines Corporation,IBM,10/2/84,29.098948,29.337954,4242576,29.547085,29.098948,10.727391 +International Business Machines Corporation,IBM,10/3/84,28.800192,29.128824,5338784,29.278202,28.979446,10.683335 +International Business Machines Corporation,IBM,10/4/84,28.919695,29.098948,3020848,29.21845,29.128824,10.738398 +International Business Machines Corporation,IBM,10/5/84,28.94957,29.248327,2403708,29.248327,28.979446,10.683335 +International Business Machines Corporation,IBM,10/8/84,28.74044,28.889818,1815856,28.919695,28.919695,10.661306 +International Business Machines Corporation,IBM,10/9/84,28.800192,29.1587,3840494,29.21845,28.800192,10.617249 +International Business Machines Corporation,IBM,10/10/84,28.381931,28.889818,7259240,29.098948,29.069073,10.716381 +International Business Machines Corporation,IBM,10/11/84,28.710564,29.098948,5782288,29.188576,28.74044,10.595222 +International Business Machines Corporation,IBM,10/12/84,28.830067,28.859943,5020800,29.21845,29.128824,10.738398 +International Business Machines Corporation,IBM,10/15/84,29.009321,29.039198,4497800,29.487333,29.278202,10.793473 +International Business Machines Corporation,IBM,10/16/84,28.800192,29.248327,4828336,29.337954,28.979446,10.683335 +International Business Machines Corporation,IBM,10/17/84,28.830067,28.830067,3221262,29.397705,29.128824,10.738398 +International Business Machines Corporation,IBM,10/18/84,29.098948,29.1587,1447664,30.174475,30.114723,11.101852 +International Business Machines Corporation,IBM,10/19/84,29.57696,30.532984,7824080,30.532984,29.905594,11.024762 +International Business Machines Corporation,IBM,10/22/84,29.84584,29.875717,4017058,30.234226,30.054972,11.079829 +International Business Machines Corporation,IBM,10/23/84,30.114723,30.144598,5104480,30.443356,30.264101,11.156925 +International Business Machines Corporation,IBM,10/24/84,30.174475,30.174475,3578575,30.443356,30.293978,11.167933 +International Business Machines Corporation,IBM,10/25/84,29.84584,30.293978,4460144,30.293978,29.875717,11.013747 +International Business Machines Corporation,IBM,10/26/84,29.57696,29.636711,2686128,29.905594,29.666588,10.936649 +International Business Machines Corporation,IBM,10/29/84,29.666588,29.696463,1597870,29.84584,29.84584,11.002729 +International Business Machines Corporation,IBM,10/30/84,29.905594,29.905594,4144252,30.383604,30.293978,11.167933 +International Business Machines Corporation,IBM,10/31/84,29.78609,29.99522,3668113,30.293978,29.78609,11.081297 +International Business Machines Corporation,IBM,11/1/84,29.935469,30.054972,5020800,30.323853,30.114723,11.203554 +International Business Machines Corporation,IBM,11/2/84,30.054972,30.114723,3234232,30.234226,30.084846,11.192438 +International Business Machines Corporation,IBM,11/5/84,29.57696,30.084846,2467305,30.323853,30.293978,11.270246 +International Business Machines Corporation,IBM,11/6/84,30.234226,30.264101,5313680,30.532984,30.47323,11.336928 +International Business Machines Corporation,IBM,11/7/84,29.965343,30.353727,6978912,30.383604,30.054972,11.181334 +International Business Machines Corporation,IBM,11/8/84,29.696463,29.875717,4397384,30.054972,30.054972,11.181334 +International Business Machines Corporation,IBM,11/9/84,29.457457,29.965343,3950533,29.99522,29.457457,10.959036 +International Business Machines Corporation,IBM,11/12/84,29.337954,29.457457,3274817,29.636711,29.636711,11.025724 +International Business Machines Corporation,IBM,11/13/84,29.278202,29.57696,4644240,29.696463,29.337954,10.914572 +International Business Machines Corporation,IBM,11/14/84,29.1587,29.337954,4133374,29.57696,29.427582,10.947925 +International Business Machines Corporation,IBM,11/15/84,29.1587,29.397705,2960598,29.457457,29.337954,10.914572 +International Business Machines Corporation,IBM,11/16/84,28.94957,29.427582,4677712,29.427582,29.039198,10.8034315 +International Business Machines Corporation,IBM,11/19/84,28.561186,29.069073,4489432,29.069073,28.680689,10.670056 +International Business Machines Corporation,IBM,11/20/84,28.710564,28.74044,5690240,29.009321,28.979446,10.781201 +International Business Machines Corporation,IBM,11/21/84,28.59106,28.94957,4447592,29.009321,28.919695,10.758975 +International Business Machines Corporation,IBM,11/23/84,28.94957,29.039198,4280232,29.308079,29.308079,10.903459 +International Business Machines Corporation,IBM,11/26/84,29.188576,29.36783,4238392,29.457457,29.308079,10.903459 +International Business Machines Corporation,IBM,11/27/84,29.337954,29.427582,5510328,29.905594,29.815966,11.092413 +International Business Machines Corporation,IBM,11/28/84,29.397705,29.84584,3965177,29.84584,29.427582,10.947925 +International Business Machines Corporation,IBM,11/29/84,29.069073,29.36783,4326256,29.427582,29.1587,10.847892 +International Business Machines Corporation,IBM,11/30/84,28.859943,29.069073,3479833,29.21845,29.098948,10.825658 +International Business Machines Corporation,IBM,12/3/84,28.561186,28.979446,5451752,29.009321,28.680689,10.670056 +International Business Machines Corporation,IBM,12/4/84,28.680689,28.74044,4171448,28.919695,28.74044,10.692282 +International Business Machines Corporation,IBM,12/5/84,28.053299,28.74044,5338784,28.74044,28.1728,10.481107 +International Business Machines Corporation,IBM,12/6/84,28.023422,28.142925,5958016,28.561186,28.32218,10.536679 +International Business Machines Corporation,IBM,12/7/84,27.844168,28.32218,4246760,28.471558,27.993547,10.414416 +International Business Machines Corporation,IBM,12/10/84,27.724665,27.993547,7158824,28.262428,28.1728,10.481107 +International Business Machines Corporation,IBM,12/11/84,28.142925,28.292303,5376440,28.471558,28.471558,10.592254 +International Business Machines Corporation,IBM,12/12/84,28.292303,28.471558,2875245,28.53131,28.381931,10.558912 +International Business Machines Corporation,IBM,12/13/84,28.083174,28.381931,4799048,28.59106,28.142925,10.469989 +International Business Machines Corporation,IBM,12/14/84,28.1728,28.1728,5715344,28.74044,28.381931,10.558912 +International Business Machines Corporation,IBM,12/17/84,27.993547,28.142925,4439224,28.441683,28.441683,10.581139 +International Business Machines Corporation,IBM,12/18/84,28.680689,28.74044,8342896,29.457457,29.427582,10.947925 +International Business Machines Corporation,IBM,12/19/84,29.248327,29.397705,6870128,29.756214,29.397705,10.9368105 +International Business Machines Corporation,IBM,12/20/84,29.188576,29.457457,4175632,29.606836,29.248327,10.881232 +International Business Machines Corporation,IBM,12/21/84,28.680689,29.248327,5723712,29.57696,29.57696,11.003498 +International Business Machines Corporation,IBM,12/24/84,29.457457,29.487333,3155573,29.756214,29.696463,11.047949 +International Business Machines Corporation,IBM,12/26/84,29.547085,29.57696,1750167,29.696463,29.57696,11.003498 +International Business Machines Corporation,IBM,12/27/84,29.337954,29.57696,2113757,29.696463,29.427582,10.947925 +International Business Machines Corporation,IBM,12/28/84,29.337954,29.427582,2391574,29.636711,29.517208,10.981267 +International Business Machines Corporation,IBM,12/31/84,29.36783,29.606836,2865203,29.606836,29.427582,10.947925 +International Business Machines Corporation,IBM,1/2/85,28.859943,29.248327,3650540,29.308079,28.919695,10.758975 +International Business Machines Corporation,IBM,1/3/85,28.650812,28.770315,5807392,29.21845,28.680689,10.670056 +International Business Machines Corporation,IBM,1/4/85,28.441683,28.680689,4213288,28.770315,28.620937,10.647822 +International Business Machines Corporation,IBM,1/7/85,28.620937,28.770315,4886912,28.889818,28.770315,10.7034 +International Business Machines Corporation,IBM,1/8/85,28.501434,28.710564,4698632,28.800192,28.620937,10.647822 +International Business Machines Corporation,IBM,1/9/85,28.561186,28.650812,5485224,28.859943,28.770315,10.7034 +International Business Machines Corporation,IBM,1/10/85,28.59106,28.650812,6861760,29.57696,29.57696,11.003498 +International Business Machines Corporation,IBM,1/11/85,29.188576,29.547085,4660976,29.636711,29.337954,10.914572 +International Business Machines Corporation,IBM,1/14/85,28.800192,29.337954,8129512,29.935469,29.815966,11.092413 +International Business Machines Corporation,IBM,1/15/85,29.666588,29.935469,6803184,30.025097,29.78609,11.081297 +International Business Machines Corporation,IBM,1/16/85,29.547085,29.84584,5690240,29.99522,29.606836,11.014605 +International Business Machines Corporation,IBM,1/17/85,29.397705,29.726337,4476880,29.78609,29.547085,10.992383 +International Business Machines Corporation,IBM,1/18/85,29.547085,29.547085,4865992,29.875717,29.666588,11.036839 +International Business Machines Corporation,IBM,1/21/85,29.726337,29.815966,8916104,30.712236,30.652487,11.403618 +International Business Machines Corporation,IBM,1/22/85,30.861616,30.89149,10623176,31.220123,30.98112,11.525885 +International Business Machines Corporation,IBM,1/23/85,30.89149,30.951242,9497680,31.698135,31.66826,11.781522 +International Business Machines Corporation,IBM,1/24/85,31.638384,31.698135,7639984,32.14627,31.817638,11.837088 +International Business Machines Corporation,IBM,1/25/85,31.698135,31.817638,5071008,32.056644,31.847513,11.8482065 +International Business Machines Corporation,IBM,1/28/85,31.847513,31.907267,8104408,32.325527,32.176147,11.970472 +International Business Machines Corporation,IBM,1/29/85,31.967016,32.14627,4723736,32.743786,32.743786,12.181647 +International Business Machines Corporation,IBM,1/30/85,32.534657,32.86329,6539592,32.893166,32.65416,12.148306 +International Business Machines Corporation,IBM,1/31/85,32.325527,32.564533,5087744,32.71391,32.594406,12.126073 +International Business Machines Corporation,IBM,2/1/85,32.355404,32.415154,3474394,32.65416,32.415154,12.059382 +International Business Machines Corporation,IBM,2/4/85,32.265774,32.265774,5631664,33.04254,32.893166,12.237219 +International Business Machines Corporation,IBM,2/5/85,32.50478,32.893166,5296944,33.04254,32.624283,12.137189 +International Business Machines Corporation,IBM,2/6/85,32.265774,32.325527,5426648,32.65416,32.355404,12.139483 +International Business Machines Corporation,IBM,2/7/85,32.474903,32.474903,4430856,32.893166,32.773663,12.296408 +International Business Machines Corporation,IBM,2/8/85,32.684032,32.803535,3551798,32.952915,32.803535,12.30762 +International Business Machines Corporation,IBM,2/11/85,31.72801,32.803535,10518576,32.803535,31.907267,11.971347 +International Business Machines Corporation,IBM,2/12/85,31.369503,31.429255,9296848,31.787764,31.489006,11.814416 +International Business Machines Corporation,IBM,2/13/85,31.489006,31.489006,6602352,32.176147,31.967016,11.993761 +International Business Machines Corporation,IBM,2/14/85,31.548758,32.08652,5619112,32.176147,31.548758,11.836838 +International Business Machines Corporation,IBM,2/15/85,31.25,31.60851,4455960,31.72801,31.39938,11.780788 +International Business Machines Corporation,IBM,2/19/85,31.369503,31.429255,3063106,31.60851,31.51888,11.825628 +International Business Machines Corporation,IBM,2/20/85,31.51888,31.548758,6091904,32.2359,31.967016,11.993761 +International Business Machines Corporation,IBM,2/21/85,31.787764,31.907267,3507866,32.14627,31.967016,11.993761 +International Business Machines Corporation,IBM,2/22/85,31.578632,31.937141,3847188,32.08652,31.757887,11.915297 +International Business Machines Corporation,IBM,2/25/85,31.578632,31.72801,3201597,31.996893,31.996893,12.0049715 +International Business Machines Corporation,IBM,2/26/85,31.847513,31.87739,4811600,32.385277,32.14627,12.06101 +International Business Machines Corporation,IBM,2/27/85,31.72801,32.056644,3630038,32.265774,31.817638,11.937719 +International Business Machines Corporation,IBM,2/28/85,31.72801,31.72801,3691962,32.14627,32.026768,12.016185 +International Business Machines Corporation,IBM,3/1/85,32.026768,32.14627,5786472,32.684032,32.474903,12.18432 +International Business Machines Corporation,IBM,3/4/85,32.116398,32.564533,3724178,32.594406,32.265774,12.105858 +International Business Machines Corporation,IBM,3/5/85,32.176147,32.355404,4225840,32.474903,32.265774,12.105858 +International Business Machines Corporation,IBM,3/6/85,31.72801,32.29565,4309520,32.385277,31.757887,11.915297 +International Business Machines Corporation,IBM,3/7/85,31.070745,31.638384,7351288,31.87739,31.10062,11.668697 +International Business Machines Corporation,IBM,3/8/85,30.861616,31.190248,7209032,31.309752,30.98112,11.623865 +International Business Machines Corporation,IBM,3/11/85,31.010994,31.04087,4397384,31.489006,31.429255,11.791996 +International Business Machines Corporation,IBM,3/12/85,31.309752,31.309752,3680246,31.66826,31.51888,11.825628 +International Business Machines Corporation,IBM,3/13/85,30.921368,31.429255,4991512,31.548758,31.070745,11.657491 +International Business Machines Corporation,IBM,3/14/85,30.77199,30.951242,5322048,31.160374,30.801865,11.556608 +International Business Machines Corporation,IBM,3/15/85,30.592733,30.83174,5008248,31.070745,30.742113,11.534189 +International Business Machines Corporation,IBM,3/18/85,30.592733,30.742113,5045904,31.04087,30.682362,11.51177 +International Business Machines Corporation,IBM,3/19/85,30.652487,30.742113,4338808,31.339626,31.190248,11.70233 +International Business Machines Corporation,IBM,3/20/85,30.83174,30.921368,4681896,31.220123,30.921368,11.601445 +International Business Machines Corporation,IBM,3/21/85,30.62261,30.83174,6493568,31.070745,30.77199,11.545403 +International Business Machines Corporation,IBM,3/22/85,30.532984,30.742113,5008248,30.77199,30.532984,11.455726 +International Business Machines Corporation,IBM,3/25/85,29.756214,30.592733,8606488,30.592733,29.756214,11.164292 +International Business Machines Corporation,IBM,3/26/85,29.666588,29.726337,5874336,30.025097,29.965343,11.242746 +International Business Machines Corporation,IBM,3/27/85,29.99522,30.025097,4598216,30.264101,30.20435,11.332428 +International Business Machines Corporation,IBM,3/28/85,30.20435,30.353727,4156386,30.503107,30.264101,11.35484 +International Business Machines Corporation,IBM,3/29/85,30.025097,30.323853,2907880,30.383604,30.353727,11.388469 +International Business Machines Corporation,IBM,4/1/85,30.323853,30.353727,3517907,30.652487,30.62261,11.48935 +International Business Machines Corporation,IBM,4/2/85,30.47323,30.682362,3970616,30.951242,30.532984,11.455726 +International Business Machines Corporation,IBM,4/3/85,30.174475,30.47323,3464352,30.503107,30.234226,11.343634 +International Business Machines Corporation,IBM,4/4/85,29.99522,30.234226,2245971,30.41348,30.353727,11.388469 +International Business Machines Corporation,IBM,4/8/85,29.606836,30.323853,5100296,30.353727,29.606836,11.108242 +International Business Machines Corporation,IBM,4/9/85,29.696463,29.726337,4057225,29.965343,29.78609,11.175504 +International Business Machines Corporation,IBM,4/10/85,29.875717,29.99522,4250944,30.264101,30.084846,11.287591 +International Business Machines Corporation,IBM,4/11/85,30.084846,30.234226,5167240,30.503107,30.353727,11.388469 +International Business Machines Corporation,IBM,4/12/85,30.323853,30.383604,3983168,30.62261,30.592733,11.478148 +International Business Machines Corporation,IBM,4/15/85,30.562859,30.562859,4322072,31.010994,30.89149,11.590237 +International Business Machines Corporation,IBM,4/16/85,30.712236,30.921368,4874360,31.160374,31.010994,11.635069 +International Business Machines Corporation,IBM,4/17/85,30.89149,31.070745,3772713,31.10062,30.98112,11.623865 +International Business Machines Corporation,IBM,4/18/85,30.443356,31.070745,4178979,31.070745,30.47323,11.433307 +International Business Machines Corporation,IBM,4/19/85,30.323853,30.503107,3094905,30.62261,30.503107,11.444519 +International Business Machines Corporation,IBM,4/22/85,30.293978,30.592733,2715834,30.592733,30.532984,11.455726 +International Business Machines Corporation,IBM,4/23/85,30.41348,30.47323,4055133,30.89149,30.83174,11.567815 +International Business Machines Corporation,IBM,4/24/85,30.41348,30.861616,3436738,30.861616,30.742113,11.534189 +International Business Machines Corporation,IBM,4/25/85,30.62261,30.652487,4125424,30.83174,30.801865,11.556608 +International Business Machines Corporation,IBM,4/26/85,30.383604,30.77199,2927126,31.010994,30.383604,11.399675 +International Business Machines Corporation,IBM,4/29/85,30.144598,30.323853,3400755,30.383604,30.174475,11.321216 +International Business Machines Corporation,IBM,4/30/85,29.99522,30.20435,5355520,30.293978,30.234226,11.343634 +International Business Machines Corporation,IBM,5/1/85,29.905594,30.20435,4748840,30.323853,30.025097,11.265171 +International Business Machines Corporation,IBM,5/2/85,29.815966,30.084846,5267656,30.323853,29.965343,11.242746 +International Business Machines Corporation,IBM,5/3/85,29.78609,29.935469,3223772,30.025097,29.875717,11.31295 +International Business Machines Corporation,IBM,5/6/85,29.815966,29.875717,2424210,30.025097,29.815966,11.290323 +International Business Machines Corporation,IBM,5/7/85,29.875717,29.905594,3233814,30.174475,30.054972,11.380828 +International Business Machines Corporation,IBM,5/8/85,29.965343,30.054972,3873129,30.41348,30.383604,11.505263 +International Business Machines Corporation,IBM,5/9/85,30.353727,30.443356,4093207,30.652487,30.562859,11.573142 +International Business Machines Corporation,IBM,5/10/85,30.712236,30.801865,9367976,31.279877,31.10062,11.776774 +International Business Machines Corporation,IBM,5/13/85,31.010994,31.130497,4840888,31.220123,31.130497,11.788091 +International Business Machines Corporation,IBM,5/14/85,30.532984,31.220123,6489384,31.279877,30.592733,11.584461 +International Business Machines Corporation,IBM,5/15/85,30.532984,30.562859,4330440,30.89149,30.712236,11.62971 +International Business Machines Corporation,IBM,5/16/85,30.712236,30.77199,4104504,30.951242,30.83174,11.674958 +International Business Machines Corporation,IBM,5/17/85,30.742113,30.77199,5606560,31.369503,31.25,11.833342 +International Business Machines Corporation,IBM,5/20/85,31.39938,31.548758,7179744,31.847513,31.787764,12.036975 +International Business Machines Corporation,IBM,5/21/85,31.638384,31.698135,5062640,31.847513,31.787764,12.036975 +International Business Machines Corporation,IBM,5/22/85,31.51888,31.72801,3586106,31.72801,31.698135,12.003039 +International Business Machines Corporation,IBM,5/23/85,31.369503,31.638384,3468536,31.638384,31.39938,11.889906 +International Business Machines Corporation,IBM,5/24/85,31.25,31.369503,2825037,31.45913,31.279877,11.84465 +International Business Machines Corporation,IBM,5/28/85,31.010994,31.39938,3853464,31.489006,31.160374,11.799402 +International Business Machines Corporation,IBM,5/29/85,30.89149,31.10062,3928776,31.130497,31.010994,11.742838 +International Business Machines Corporation,IBM,5/30/85,30.41348,30.951242,6970544,30.951242,30.592733,11.584461 +International Business Machines Corporation,IBM,5/31/85,30.41348,30.41348,5732080,31.070745,30.742113,11.641023 +International Business Machines Corporation,IBM,6/3/85,30.652487,30.921368,5271840,30.951242,30.861616,11.686276 +International Business Machines Corporation,IBM,6/4/85,30.77199,30.89149,4920384,31.10062,31.010994,11.742838 +International Business Machines Corporation,IBM,6/5/85,30.712236,31.160374,6878496,31.220123,30.712236,11.62971 +International Business Machines Corporation,IBM,6/6/85,30.503107,30.652487,4987328,31.010994,31.010994,11.742838 +International Business Machines Corporation,IBM,6/7/85,30.41348,31.04087,4945488,31.04087,30.443356,11.527889 +International Business Machines Corporation,IBM,6/10/85,30.323853,30.443356,3612466,30.562859,30.503107,11.55052 +International Business Machines Corporation,IBM,6/11/85,30.114723,30.592733,5949648,30.652487,30.114723,11.403454 +International Business Machines Corporation,IBM,6/12/85,28.830067,30.054972,10681752,30.144598,28.859943,10.92831 +International Business Machines Corporation,IBM,6/13/85,28.262428,28.650812,15731840,28.74044,28.352055,10.735986 +International Business Machines Corporation,IBM,6/14/85,28.53131,28.561186,7330368,28.94957,28.94957,10.962254 +International Business Machines Corporation,IBM,6/17/85,28.501434,28.800192,5506144,28.800192,28.710564,10.871744 +International Business Machines Corporation,IBM,6/18/85,28.471558,28.680689,7610696,29.069073,28.650812,10.849117 +International Business Machines Corporation,IBM,6/19/85,28.501434,28.650812,5305312,28.889818,28.53131,10.8038645 +International Business Machines Corporation,IBM,6/20/85,28.053299,28.53131,5849232,28.620937,28.381931,10.747301 +International Business Machines Corporation,IBM,6/21/85,28.292303,28.32218,5711160,28.620937,28.53131,10.8038645 +International Business Machines Corporation,IBM,6/24/85,28.381931,28.501434,4707000,28.94957,28.889818,10.93962 +International Business Machines Corporation,IBM,6/25/85,29.009321,29.098948,7326184,29.487333,29.1587,11.041445 +International Business Machines Corporation,IBM,6/26/85,29.1587,29.21845,3782336,29.457457,29.427582,11.1432495 +International Business Machines Corporation,IBM,6/27/85,29.427582,29.57696,4811600,29.696463,29.636711,11.222444 +International Business Machines Corporation,IBM,6/28/85,29.517208,29.726337,3432972,29.756214,29.57696,11.199818 +International Business Machines Corporation,IBM,7/1/85,29.397705,29.57696,3723760,29.875717,29.84584,11.301634 +International Business Machines Corporation,IBM,7/2/85,29.696463,29.84584,4451776,29.965343,29.726337,11.25638 +International Business Machines Corporation,IBM,7/3/85,29.457457,29.726337,2790310,29.78609,29.57696,11.199818 +International Business Machines Corporation,IBM,7/5/85,29.666588,29.696463,1543478,29.84584,29.756214,11.267697 +International Business Machines Corporation,IBM,7/8/85,29.457457,29.756214,3313728,29.756214,29.517208,11.177193 +International Business Machines Corporation,IBM,7/9/85,28.800192,29.427582,5012432,29.457457,28.979446,10.973557 +International Business Machines Corporation,IBM,7/10/85,28.680689,28.94957,7058408,29.487333,29.397705,11.131944 +International Business Machines Corporation,IBM,7/11/85,29.36783,29.397705,4351360,29.666588,29.57696,11.199818 +International Business Machines Corporation,IBM,7/12/85,29.457457,29.547085,4128771,29.78609,29.696463,11.245075 +International Business Machines Corporation,IBM,7/15/85,29.487333,29.696463,6514488,30.293978,29.99522,11.358197 +International Business Machines Corporation,IBM,7/16/85,29.99522,30.144598,6698584,30.77199,30.712236,11.62971 +International Business Machines Corporation,IBM,7/17/85,30.83174,31.070745,7865920,31.130497,30.921368,11.708902 +International Business Machines Corporation,IBM,7/18/85,30.682362,30.712236,7225768,31.070745,30.77199,11.652339 +International Business Machines Corporation,IBM,7/19/85,30.77199,30.801865,5778104,31.070745,30.89149,11.697587 +International Business Machines Corporation,IBM,7/22/85,30.742113,30.861616,4497800,31.04087,31.04087,11.754152 +International Business Machines Corporation,IBM,7/23/85,30.83174,31.010994,7861736,31.51888,30.921368,11.708902 +International Business Machines Corporation,IBM,7/24/85,30.503107,30.921368,6121192,31.04087,30.861616,11.686276 +International Business Machines Corporation,IBM,7/25/85,30.742113,30.861616,6434992,31.130497,31.130497,11.788091 +International Business Machines Corporation,IBM,7/26/85,31.10062,31.130497,5941280,31.66826,31.548758,11.946474 +International Business Machines Corporation,IBM,7/29/85,30.921368,31.548758,4250944,31.548758,30.98112,11.731527 +International Business Machines Corporation,IBM,7/30/85,30.861616,30.921368,4765576,31.25,31.190248,11.81072 +International Business Machines Corporation,IBM,7/31/85,31.190248,31.25,5782288,31.51888,31.39938,11.889906 +International Business Machines Corporation,IBM,8/1/85,31.45913,31.489006,5690240,31.72801,31.66826,11.991723 +International Business Machines Corporation,IBM,8/2/85,31.39938,31.60851,2789891,31.60851,31.45913,11.912534 +International Business Machines Corporation,IBM,8/5/85,31.190248,31.39938,2804954,31.429255,31.369503,11.8786 +International Business Machines Corporation,IBM,8/6/85,30.861616,31.429255,4476880,31.489006,30.921368,11.708902 +International Business Machines Corporation,IBM,8/7/85,30.83174,30.861616,3991536,31.010994,30.89149,11.697587 +International Business Machines Corporation,IBM,8/8/85,30.41348,30.712236,4673528,30.801865,30.682362,11.722751 +International Business Machines Corporation,IBM,8/9/85,30.41348,30.682362,2891144,30.742113,30.443356,11.631433 +International Business Machines Corporation,IBM,8/12/85,30.264101,30.383604,4100320,30.443356,30.383604,11.608604 +International Business Machines Corporation,IBM,8/13/85,30.054972,30.353727,3120427,30.47323,30.264101,11.562948 +International Business Machines Corporation,IBM,8/14/85,30.293978,30.323853,2274841,30.861616,30.293978,11.574365 +International Business Machines Corporation,IBM,8/15/85,30.054972,30.353727,3027124,30.41348,30.20435,11.540121 +International Business Machines Corporation,IBM,8/16/85,29.99522,30.114723,3365610,30.20435,30.054972,11.483051 +International Business Machines Corporation,IBM,8/19/85,30.054972,30.054972,2140116,30.20435,30.084846,11.494464 +International Business Machines Corporation,IBM,8/20/85,30.084846,30.293978,3870200,30.532984,30.47323,11.642853 +International Business Machines Corporation,IBM,8/21/85,30.503107,30.532984,2966456,30.682362,30.682362,11.722751 +International Business Machines Corporation,IBM,8/22/85,30.20435,30.682362,3304523,30.682362,30.264101,11.562948 +International Business Machines Corporation,IBM,8/23/85,30.20435,30.323853,2671484,30.383604,30.323853,11.585774 +International Business Machines Corporation,IBM,8/26/85,30.20435,30.264101,2560190,30.652487,30.652487,11.711339 +International Business Machines Corporation,IBM,8/27/85,30.532984,30.742113,3291971,30.801865,30.652487,11.711339 +International Business Machines Corporation,IBM,8/28/85,30.47323,30.712236,2493664,30.742113,30.592733,11.688514 +International Business Machines Corporation,IBM,8/29/85,30.41348,30.592733,2113338,30.592733,30.47323,11.642853 +International Business Machines Corporation,IBM,8/30/85,30.234226,30.47323,2615418,30.503107,30.264101,11.562948 +International Business Machines Corporation,IBM,9/3/85,30.234226,30.264101,4263496,30.47323,30.383604,11.608604 +International Business Machines Corporation,IBM,9/4/85,30.234226,30.41348,3084863,30.41348,30.41348,11.620027 +International Business Machines Corporation,IBM,9/5/85,30.353727,30.47323,4133792,30.742113,30.682362,11.722751 +International Business Machines Corporation,IBM,9/6/85,30.742113,30.742113,4435040,31.010994,30.861616,11.791244 +International Business Machines Corporation,IBM,9/9/85,30.89149,30.951242,4635872,31.190248,30.921368,11.814073 +International Business Machines Corporation,IBM,9/10/85,30.503107,30.951242,3953043,30.951242,30.562859,11.677093 +International Business Machines Corporation,IBM,9/11/85,30.353727,30.503107,3497824,30.712236,30.41348,11.620027 +International Business Machines Corporation,IBM,9/12/85,30.293978,30.443356,5807392,30.712236,30.383604,11.608604 +International Business Machines Corporation,IBM,9/13/85,30.144598,30.47323,5117032,30.592733,30.47323,11.642853 +International Business Machines Corporation,IBM,9/16/85,30.47323,30.562859,2875663,30.712236,30.682362,11.722751 +International Business Machines Corporation,IBM,9/17/85,30.234226,30.682362,4104504,30.712236,30.293978,11.574365 +International Business Machines Corporation,IBM,9/18/85,30.234226,30.293978,6845024,30.592733,30.47323,11.642853 +International Business Machines Corporation,IBM,9/19/85,30.234226,30.353727,6246712,30.592733,30.592733,11.688514 +International Business Machines Corporation,IBM,9/20/85,30.20435,30.503107,4560560,30.592733,30.293978,11.574365 +International Business Machines Corporation,IBM,9/23/85,30.503107,30.652487,6840840,30.682362,30.62261,11.699922 +International Business Machines Corporation,IBM,9/24/85,30.174475,30.562859,3924592,30.592733,30.293978,11.574365 +International Business Machines Corporation,IBM,9/25/85,29.57696,30.323853,8941208,30.353727,29.636711,11.323247 +International Business Machines Corporation,IBM,9/26/85,29.21845,29.57696,8891000,29.606836,29.57696,11.300414 +International Business Machines Corporation,IBM,9/30/85,29.397705,29.636711,4414120,29.696463,29.606836,11.311829 +International Business Machines Corporation,IBM,10/1/85,29.606836,29.636711,5815760,30.264101,30.264101,11.562948 +International Business Machines Corporation,IBM,10/2/85,29.726337,30.323853,6192320,30.353727,29.726337,11.357486 +International Business Machines Corporation,IBM,10/3/85,29.57696,29.726337,5857600,29.935469,29.726337,11.357486 +International Business Machines Corporation,IBM,10/4/85,29.36783,29.397705,4225840,29.726337,29.517208,11.277586 +International Business Machines Corporation,IBM,10/7/85,29.427582,29.487333,4602400,29.875717,29.696463,11.346081 +International Business Machines Corporation,IBM,10/8/85,29.517208,29.756214,3497406,29.815966,29.726337,11.357486 +International Business Machines Corporation,IBM,10/9/85,29.696463,29.726337,3190300,29.965343,29.696463,11.346081 +International Business Machines Corporation,IBM,10/10/85,29.57696,29.726337,3707024,29.815966,29.726337,11.357486 +International Business Machines Corporation,IBM,10/11/85,29.547085,29.756214,5773920,30.174475,30.025097,11.471634 +International Business Machines Corporation,IBM,10/14/85,29.965343,30.084846,5790656,30.62261,30.592733,11.688514 +International Business Machines Corporation,IBM,10/15/85,30.353727,30.682362,5660952,30.83174,30.592733,11.688514 +International Business Machines Corporation,IBM,10/16/85,30.47323,30.592733,4853440,30.951242,30.921368,11.814073 +International Business Machines Corporation,IBM,10/17/85,30.652487,30.89149,5648400,31.070745,30.712236,11.734169 +International Business Machines Corporation,IBM,10/18/85,30.503107,30.77199,3748027,30.83174,30.503107,11.654267 +International Business Machines Corporation,IBM,10/21/85,30.41348,30.532984,2657677,30.562859,30.47323,11.642853 +International Business Machines Corporation,IBM,10/22/85,30.503107,30.532984,5246736,31.10062,30.861616,11.791244 +International Business Machines Corporation,IBM,10/23/85,30.921368,30.951242,7217400,31.279877,31.190248,11.916803 +International Business Machines Corporation,IBM,10/24/85,30.652487,31.279877,4978960,31.369503,30.742113,11.7455845 +International Business Machines Corporation,IBM,10/25/85,30.47323,30.682362,3243437,30.801865,30.592733,11.688514 +International Business Machines Corporation,IBM,10/28/85,30.47323,30.47323,3202434,30.921368,30.921368,11.814073 +International Business Machines Corporation,IBM,10/29/85,30.951242,30.98112,4376464,31.39938,31.190248,11.916803 +International Business Machines Corporation,IBM,10/30/85,31.130497,31.309752,6150480,31.39938,31.339626,11.973875 +International Business Machines Corporation,IBM,10/31/85,30.921368,31.25,4811600,31.25,31.04087,11.859728 +International Business Machines Corporation,IBM,11/1/85,30.98112,30.98112,4727920,31.339626,31.279877,11.95104 +International Business Machines Corporation,IBM,11/4/85,31.190248,31.309752,7238320,31.698135,31.60851,12.076605 +International Business Machines Corporation,IBM,11/5/85,31.60851,31.66826,7652536,32.026768,31.87739,12.179337 +International Business Machines Corporation,IBM,11/6/85,31.369503,31.757887,8280136,31.847513,31.757887,12.239267 +International Business Machines Corporation,IBM,11/7/85,31.45913,31.548758,4351360,31.72801,31.578632,12.170181 +International Business Machines Corporation,IBM,11/8/85,31.489006,31.578632,4941304,31.787764,31.66826,12.204721 +International Business Machines Corporation,IBM,11/11/85,31.698135,31.757887,6953808,32.2359,32.176147,12.400453 +International Business Machines Corporation,IBM,11/12/85,32.206024,32.2359,9853320,32.594406,32.355404,12.469542 +International Business Machines Corporation,IBM,11/13/85,32.176147,32.415154,5874336,32.44503,32.265774,12.435002 +International Business Machines Corporation,IBM,11/14/85,32.206024,32.2359,5619112,32.743786,32.65416,12.584681 +International Business Machines Corporation,IBM,11/15/85,32.594406,32.594406,8644144,33.07242,32.684032,12.596192 +International Business Machines Corporation,IBM,11/18/85,32.65416,32.71391,4937120,33.13217,33.102295,12.757392 +International Business Machines Corporation,IBM,11/19/85,32.803535,33.221798,6899416,33.281548,33.04254,12.734358 +International Business Machines Corporation,IBM,11/20/85,32.952915,33.01267,4116638,33.251675,33.221798,12.803451 +International Business Machines Corporation,IBM,11/21/85,33.221798,33.3413,7171376,33.520554,33.520554,12.918584 +International Business Machines Corporation,IBM,11/22/85,33.281548,33.49068,4476880,33.580307,33.3413,12.8495035 +International Business Machines Corporation,IBM,11/25/85,33.07242,33.3413,2587804,33.3413,33.221798,12.803451 +International Business Machines Corporation,IBM,11/26/85,33.162045,33.251675,2951812,33.40105,33.221798,12.803451 +International Business Machines Corporation,IBM,11/27/85,33.221798,33.251675,4476880,33.580307,33.520554,12.918584 +International Business Machines Corporation,IBM,11/29/85,33.281548,33.640057,2149739,33.640057,33.40105,12.872535 +International Business Machines Corporation,IBM,12/2/85,32.92304,33.40105,2809556,33.430927,32.952915,12.69982 +International Business Machines Corporation,IBM,12/3/85,32.893166,32.92304,3350129,33.13217,33.13217,12.768899 +International Business Machines Corporation,IBM,12/4/85,33.13217,33.19192,5071008,33.90894,33.90894,13.068266 +International Business Machines Corporation,IBM,12/5/85,33.610184,33.879063,7970520,34.147945,33.640057,12.964633 +International Business Machines Corporation,IBM,12/6/85,33.520554,33.580307,6853392,33.879063,33.879063,13.056747 +International Business Machines Corporation,IBM,12/9/85,33.96869,34.028442,6953808,34.625957,34.566204,13.32157 +International Business Machines Corporation,IBM,12/10/85,34.476578,34.566204,8116960,35.37285,35.044216,13.50579 +International Business Machines Corporation,IBM,12/11/85,35.044216,35.044216,8305240,35.70148,35.611855,13.72456 +International Business Machines Corporation,IBM,12/12/85,35.133842,35.581978,5857600,35.70148,35.52223,13.690026 +International Business Machines Corporation,IBM,12/13/85,35.64173,35.671604,7907760,36.20937,35.91061,13.839688 +International Business Machines Corporation,IBM,12/16/85,35.85086,35.940487,6610720,36.68738,36.388622,14.023919 +International Business Machines Corporation,IBM,12/17/85,36.20937,36.59775,7468440,36.926388,36.448376,14.046959 +International Business Machines Corporation,IBM,12/18/85,36.239246,36.448376,6380600,36.777008,36.538002,14.081486 +International Business Machines Corporation,IBM,12/19/85,36.4185,36.47825,4602400,36.806885,36.74713,14.162084 +International Business Machines Corporation,IBM,12/20/85,36.74713,36.926388,8903552,37.434273,36.866634,14.208139 +International Business Machines Corporation,IBM,12/23/85,36.657505,36.806885,5104480,37.075764,36.806885,14.185113 +International Business Machines Corporation,IBM,12/24/85,36.149616,36.777008,4225840,36.95626,36.508125,14.069975 +International Business Machines Corporation,IBM,12/26/85,36.35875,36.538002,2351408,36.74713,36.62763,14.116026 +International Business Machines Corporation,IBM,12/27/85,36.74713,36.777008,3016664,37.195267,37.135517,14.311764 +International Business Machines Corporation,IBM,12/30/85,37.284897,37.344646,3987352,37.88241,37.82266,14.576596 +International Business Machines Corporation,IBM,12/31/85,37.04589,37.94216,3866434,37.94216,37.165394,14.323288 +International Business Machines Corporation,IBM,1/2/86,36.239246,36.986137,7550446,37.016014,36.328873,14.000879 +International Business Machines Corporation,IBM,1/3/86,36.4185,36.4185,4434203,36.89651,36.89651,14.219653 +International Business Machines Corporation,IBM,1/6/86,36.59775,36.95626,3356405,37.016014,36.89651,14.219653 +International Business Machines Corporation,IBM,1/7/86,36.89651,37.016014,6041278,37.4044,37.195267,14.334796 +International Business Machines Corporation,IBM,1/8/86,35.133842,37.284897,8200222,37.284897,35.581978,13.713043 +International Business Machines Corporation,IBM,1/9/86,35.193596,35.4326,9281786,35.940487,35.940487,13.8512125 +International Business Machines Corporation,IBM,1/10/86,35.37285,36.05999,5398197,36.089867,35.49235,13.6784935 +International Business Machines Corporation,IBM,1/13/86,35.34297,35.4326,4793609,35.761234,35.611855,13.72456 +International Business Machines Corporation,IBM,1/14/86,35.5521,35.791107,3703258,35.820984,35.671604,13.747585 +International Business Machines Corporation,IBM,1/15/86,35.671604,35.731358,5830822,36.508125,36.47825,14.058464 +International Business Machines Corporation,IBM,1/16/86,36.47825,36.56788,8429086,37.4044,37.284897,14.369333 +International Business Machines Corporation,IBM,1/17/86,35.85086,37.284897,10483849,37.344646,36.05999,13.897265 +International Business Machines Corporation,IBM,1/20/86,35.4326,35.791107,6027052,35.85086,35.70148,13.759092 +International Business Machines Corporation,IBM,1/21/86,35.49235,35.791107,5646726,35.940487,35.731358,13.770615 +International Business Machines Corporation,IBM,1/22/86,34.17782,35.70148,6425787,35.85086,34.476578,13.287032 +International Business Machines Corporation,IBM,1/23/86,34.4467,34.476578,5659697,35.37285,35.37285,13.632446 +International Business Machines Corporation,IBM,1/24/86,35.34297,35.402725,5903206,35.970364,35.85086,13.81667 +International Business Machines Corporation,IBM,1/27/86,35.4326,36.089867,4710347,36.149616,35.761234,13.782129 +International Business Machines Corporation,IBM,1/28/86,35.611855,35.791107,4668507,36.26912,36.26912,13.977862 +International Business Machines Corporation,IBM,1/29/86,35.940487,36.26912,6940001,36.717255,36.089867,13.908782 +International Business Machines Corporation,IBM,1/30/86,35.52223,36.030113,3999486,36.119743,35.731358,13.770615 +International Business Machines Corporation,IBM,1/31/86,35.70148,35.70148,5953832,36.68738,36.20937,13.954833 +International Business Machines Corporation,IBM,2/3/86,36.239246,36.298996,5803626,36.95626,36.95626,14.2426815 +International Business Machines Corporation,IBM,2/4/86,36.26912,37.04589,7242086,37.165394,36.806885,14.185113 +International Business Machines Corporation,IBM,2/5/86,36.35875,36.74713,4300315,37.04589,37.016014,14.265709 +International Business Machines Corporation,IBM,2/6/86,36.806885,37.10564,5667646,37.284897,37.04589,14.277225 +International Business Machines Corporation,IBM,2/7/86,36.089867,36.448376,7710275,37.583652,37.225143,14.453602 +International Business Machines Corporation,IBM,2/10/86,37.135517,37.25502,5864713,37.733032,37.583652,14.592802 +International Business Machines Corporation,IBM,2/11/86,37.284897,37.434273,6088975,37.82266,37.46415,14.546398 +International Business Machines Corporation,IBM,2/12/86,36.74713,37.46415,7257148,37.583652,37.04589,14.384003 +International Business Machines Corporation,IBM,2/13/86,36.68738,37.016014,5242552,37.25502,37.195267,14.442003 +International Business Machines Corporation,IBM,2/14/86,37.075764,37.225143,7275139,37.733032,37.344646,14.500004 +International Business Machines Corporation,IBM,2/18/86,37.284897,37.494026,7750442,38.181168,37.972034,14.743601 +International Business Machines Corporation,IBM,2/19/86,37.553776,37.912285,6874312,38.330544,37.643402,14.616003 +International Business Machines Corporation,IBM,2/20/86,37.553776,37.553776,5456773,38.031788,38.031788,14.766796 +International Business Machines Corporation,IBM,2/21/86,38.031788,38.30067,7506514,38.479923,38.181168,14.824806 +International Business Machines Corporation,IBM,2/24/86,37.703156,38.121414,7197317,38.240917,37.972034,14.743601 +International Business Machines Corporation,IBM,2/25/86,37.4044,37.762905,5127074,37.912285,37.643402,14.616003 +International Business Machines Corporation,IBM,2/26/86,37.61353,37.643402,4725828,38.031788,37.82266,14.685604 +International Business Machines Corporation,IBM,2/27/86,36.926388,37.374523,11646582,37.82266,37.25502,14.465202 +International Business Machines Corporation,IBM,2/28/86,35.85086,37.46415,13584193,37.46415,36.05999,14.001202 +International Business Machines Corporation,IBM,3/3/86,35.880737,35.940487,10691375,36.448376,36.149616,14.035997 +International Business Machines Corporation,IBM,3/4/86,35.64173,36.328873,7816130,36.59775,35.791107,13.896799 +International Business Machines Corporation,IBM,3/5/86,35.01434,35.37285,12453676,35.462475,35.462475,13.769193 +International Business Machines Corporation,IBM,3/6/86,34.715584,35.611855,13632727,35.64173,35.074093,13.618401 +International Business Machines Corporation,IBM,3/7/86,34.536327,34.894836,8968404,35.193596,34.894836,13.548793 +International Business Machines Corporation,IBM,3/10/86,34.95459,35.01434,6538337,35.49235,35.49235,13.780792 +International Business Machines Corporation,IBM,3/11/86,35.611855,35.70148,8152524,36.35875,36.328873,14.10559 +International Business Machines Corporation,IBM,3/12/86,35.581978,36.328873,9647467,36.47825,35.611855,13.827206 +International Business Machines Corporation,IBM,3/13/86,35.3131,35.462475,8723222,36.05999,35.970364,13.9664 +International Business Machines Corporation,IBM,3/14/86,35.37285,36.030113,10511882,36.20937,35.940487,13.954795 +International Business Machines Corporation,IBM,3/17/86,35.731358,35.791107,8065497,36.089867,36.05999,14.001202 +International Business Machines Corporation,IBM,3/18/86,36.030113,36.05999,7601073,36.68738,36.4185,14.140403 +International Business Machines Corporation,IBM,3/19/86,35.91061,36.4185,5458446,36.4185,36.239246,14.070798 +International Business Machines Corporation,IBM,3/20/86,35.820984,36.26912,6204872,36.508125,35.880737,13.9316 +International Business Machines Corporation,IBM,3/21/86,35.49235,35.970364,9513579,36.05999,35.611855,13.827206 +International Business Machines Corporation,IBM,3/24/86,35.01434,35.85086,6668459,35.85086,35.581978,13.815602 +International Business Machines Corporation,IBM,3/25/86,35.193596,35.5521,4845072,35.5521,35.37285,13.734403 +International Business Machines Corporation,IBM,3/26/86,35.074093,35.253345,6238344,35.34297,35.283222,13.699605 +International Business Machines Corporation,IBM,3/27/86,35.402725,35.49235,9166307,36.089867,35.64173,13.838804 +International Business Machines Corporation,IBM,3/31/86,35.761234,35.791107,8079304,36.59775,36.20937,14.059204 +International Business Machines Corporation,IBM,4/1/86,35.64173,36.298996,9229904,36.328873,35.64173,13.838804 +International Business Machines Corporation,IBM,4/2/86,35.37285,35.37285,8083488,36.119743,36.089867,14.012799 +International Business Machines Corporation,IBM,4/3/86,35.611855,36.179493,7995624,36.538002,35.761234,13.885202 +International Business Machines Corporation,IBM,4/4/86,35.402725,35.761234,7501912,35.880737,35.4326,13.757598 +International Business Machines Corporation,IBM,4/7/86,35.22347,35.4326,6694400,35.91061,35.731358,13.873603 +International Business Machines Corporation,IBM,4/8/86,35.791107,35.970364,7079328,36.328873,36.328873,14.10559 +International Business Machines Corporation,IBM,4/9/86,35.462475,36.47825,6920336,36.47825,35.671604,13.850401 +International Business Machines Corporation,IBM,4/10/86,35.402725,35.731358,6142112,36.20937,35.91061,13.943201 +International Business Machines Corporation,IBM,4/11/86,35.671604,36.089867,9305216,36.4185,35.791107,13.896799 +International Business Machines Corporation,IBM,4/14/86,35.64173,36.149616,4619136,36.47825,36.4185,14.140403 +International Business Machines Corporation,IBM,4/15/86,36.20937,36.328873,7334552,36.717255,36.47825,14.163599 +International Business Machines Corporation,IBM,4/16/86,36.62763,36.74713,7832448,37.10564,36.986137,14.360799 +International Business Machines Corporation,IBM,4/17/86,36.836758,36.926388,7275976,37.195267,36.95626,14.349197 +International Business Machines Corporation,IBM,4/18/86,36.448376,36.986137,6108640,37.016014,36.47825,14.163599 +International Business Machines Corporation,IBM,4/21/86,36.388622,36.538002,6024960,37.016014,37.016014,14.37241 +International Business Machines Corporation,IBM,4/22/86,36.388622,37.016014,4978960,37.075764,36.56788,14.198402 +International Business Machines Corporation,IBM,4/23/86,36.35875,36.448376,4309520,37.10564,37.10564,14.407201 +International Business Machines Corporation,IBM,4/24/86,37.165394,37.225143,9200616,37.88241,37.67328,14.627599 +International Business Machines Corporation,IBM,4/25/86,37.88241,38.00191,6870128,38.330544,38.121414,14.801603 +International Business Machines Corporation,IBM,4/28/86,37.88241,38.21104,5493592,38.56955,38.56955,14.975603 +International Business Machines Corporation,IBM,4/29/86,37.82266,38.65918,6359680,38.689053,38.091537,14.790005 +International Business Machines Corporation,IBM,4/30/86,37.344646,38.121414,4769760,38.181168,37.344646,14.500004 +International Business Machines Corporation,IBM,5/1/86,37.225143,37.284897,4895280,37.643402,37.494026,14.557997 +International Business Machines Corporation,IBM,5/2/86,36.717255,37.523903,5271840,37.583652,36.836758,14.302803 +International Business Machines Corporation,IBM,5/5/86,36.926388,36.926388,4309520,37.25502,37.195267,14.442003 +International Business Machines Corporation,IBM,5/6/86,36.68738,37.25502,5606560,37.25502,36.866634,14.3144 +International Business Machines Corporation,IBM,5/7/86,35.85086,36.62763,9142040,36.68738,36.149616,14.035997 +International Business Machines Corporation,IBM,5/8/86,35.52223,35.940487,6652560,35.970364,35.611855,13.933193 +International Business Machines Corporation,IBM,5/9/86,35.402725,35.52223,4853440,35.91061,35.791107,14.00333 +International Business Machines Corporation,IBM,5/12/86,35.791107,35.820984,4103667,36.20937,35.85086,14.026704 +International Business Machines Corporation,IBM,5/13/86,35.5521,35.880737,5983120,35.940487,35.581978,13.921502 +International Business Machines Corporation,IBM,5/14/86,35.133842,35.581978,7146272,35.64173,35.402725,13.851369 +International Business Machines Corporation,IBM,5/15/86,34.74546,35.3131,6192320,35.402725,34.74546,13.5942135 +International Business Machines Corporation,IBM,5/16/86,34.566204,34.715584,6083536,34.80521,34.625957,13.547464 +International Business Machines Corporation,IBM,5/19/86,34.357075,34.715584,5506144,34.715584,34.4467,13.477328 +International Business Machines Corporation,IBM,5/20/86,34.476578,34.715584,4242576,34.984467,34.95459,13.676032 +International Business Machines Corporation,IBM,5/21/86,34.476578,34.984467,5062640,35.044216,34.536327,13.512388 +International Business Machines Corporation,IBM,5/22/86,33.998566,34.625957,9748720,34.685707,34.26745,13.407191 +International Business Machines Corporation,IBM,5/23/86,34.327198,34.38695,6974728,34.95459,34.38695,13.45395 +International Business Machines Corporation,IBM,5/27/86,34.38695,34.59608,5669320,35.133842,35.133842,13.746165 +International Business Machines Corporation,IBM,5/28/86,35.34297,35.37285,15522640,36.448376,36.179493,14.15528 +International Business Machines Corporation,IBM,5/29/86,35.91061,36.00024,7593960,36.717255,36.538002,14.295555 +International Business Machines Corporation,IBM,5/30/86,36.328873,36.328873,8200640,36.95626,36.4185,14.248794 +International Business Machines Corporation,IBM,6/2/86,36.26912,36.508125,5355520,36.68738,36.388622,14.237108 +International Business Machines Corporation,IBM,6/3/86,36.20937,36.4185,4886912,36.508125,36.508125,14.283866 +International Business Machines Corporation,IBM,6/4/86,35.731358,36.508125,6066800,36.538002,35.85086,14.026704 +International Business Machines Corporation,IBM,6/5/86,35.70148,35.940487,4045510,36.05999,36.030113,14.096836 +International Business Machines Corporation,IBM,6/6/86,35.611855,35.970364,3502845,36.089867,35.820984,14.015012 +International Business Machines Corporation,IBM,6/9/86,35.01434,35.611855,6481016,35.611855,35.074093,13.722788 +International Business Machines Corporation,IBM,6/10/86,35.044216,35.074093,5376440,35.5521,35.462475,13.874742 +International Business Machines Corporation,IBM,6/11/86,35.4326,35.52223,4560560,35.731358,35.64173,13.944891 +International Business Machines Corporation,IBM,6/12/86,35.3131,35.611855,3308707,35.64173,35.37285,13.839678 +International Business Machines Corporation,IBM,6/13/86,35.37285,35.5521,3880660,35.820984,35.761234,13.991638 +International Business Machines Corporation,IBM,6/16/86,35.402725,35.820984,3798235,35.820984,35.49235,13.8864355 +International Business Machines Corporation,IBM,6/17/86,35.01434,35.52223,4062664,35.5521,35.103966,13.734481 +International Business Machines Corporation,IBM,6/18/86,34.4467,35.103966,6112824,35.133842,34.984467,13.687732 +International Business Machines Corporation,IBM,6/19/86,34.65583,34.864964,5778104,35.133842,34.65583,13.559148 +International Business Machines Corporation,IBM,6/20/86,34.566204,34.715584,6836656,35.253345,35.253345,13.792933 +International Business Machines Corporation,IBM,6/23/86,34.536327,35.103966,4476880,35.133842,34.685707,13.57084 +International Business Machines Corporation,IBM,6/24/86,34.59608,34.80521,5041720,35.34297,35.01434,13.699412 +International Business Machines Corporation,IBM,6/25/86,35.074093,35.103966,4644240,35.49235,35.253345,13.792933 +International Business Machines Corporation,IBM,6/26/86,35.044216,35.283222,3363099,35.283222,35.074093,13.722788 +International Business Machines Corporation,IBM,6/27/86,35.044216,35.16372,2876082,35.22347,35.133842,13.746165 +International Business Machines Corporation,IBM,6/30/86,34.95459,35.133842,4181908,35.253345,35.01434,13.699412 +International Business Machines Corporation,IBM,7/1/86,34.984467,35.01434,7317816,35.52223,35.52223,13.898128 +International Business Machines Corporation,IBM,7/2/86,35.4326,35.52223,6581432,35.880737,35.731358,13.979943 +International Business Machines Corporation,IBM,7/3/86,35.4326,35.85086,4054296,35.880737,35.611855,13.933193 +International Business Machines Corporation,IBM,7/7/86,34.65583,35.37285,5250920,35.402725,34.715584,13.582517 +International Business Machines Corporation,IBM,7/8/86,34.17782,34.29732,8204824,34.566204,34.566204,13.524079 +International Business Machines Corporation,IBM,7/9/86,34.29732,34.476578,5439200,34.59608,34.476578,13.489018 +International Business Machines Corporation,IBM,7/10/86,33.75956,34.476578,7510280,34.864964,34.835087,13.629274 +International Business Machines Corporation,IBM,7/11/86,34.17782,34.65583,9342872,34.80521,34.207695,13.383806 +International Business Machines Corporation,IBM,7/14/86,33.281548,33.729687,9321952,33.789436,33.281548,13.021461 +International Business Machines Corporation,IBM,7/15/86,32.385277,33.102295,15146080,33.13217,32.44503,12.694168 +International Business Machines Corporation,IBM,7/16/86,31.72801,32.474903,12823960,32.534657,31.817638,12.448697 +International Business Machines Corporation,IBM,7/17/86,31.489006,31.66826,9928632,32.026768,31.548758,12.343497 +International Business Machines Corporation,IBM,7/18/86,31.04087,31.578632,10175488,31.907267,31.489006,12.320118 +International Business Machines Corporation,IBM,7/21/86,31.25,31.25,5706976,31.638384,31.51888,12.33181 +International Business Machines Corporation,IBM,7/22/86,31.429255,31.489006,6635824,31.996893,31.937141,12.4954605 +International Business Machines Corporation,IBM,7/23/86,31.698135,31.907267,4811600,32.026768,31.817638,12.448697 +International Business Machines Corporation,IBM,7/24/86,31.66826,31.907267,5020800,31.937141,31.817638,12.448697 +International Business Machines Corporation,IBM,7/25/86,31.847513,31.87739,3703677,32.265774,32.056644,12.542211 +International Business Machines Corporation,IBM,7/28/86,31.548758,32.08652,6196504,32.2359,31.638384,12.378568 +International Business Machines Corporation,IBM,7/29/86,31.279877,31.66826,4623320,31.72801,31.369503,12.273367 +International Business Machines Corporation,IBM,7/30/86,31.130497,31.339626,5313680,31.847513,31.60851,12.366876 +International Business Machines Corporation,IBM,7/31/86,31.578632,31.60851,4342992,31.847513,31.66826,12.390254 +International Business Machines Corporation,IBM,8/1/86,31.39938,31.698135,3183187,31.87739,31.39938,12.285054 +International Business Machines Corporation,IBM,8/4/86,31.10062,31.25,6355496,31.51888,31.45913,12.308434 +International Business Machines Corporation,IBM,8/5/86,31.25,31.489006,4811600,31.51888,31.279877,12.238293 +International Business Machines Corporation,IBM,8/6/86,30.98112,31.25,6765528,31.429255,31.339626,12.261676 +International Business Machines Corporation,IBM,8/7/86,31.10062,31.130497,4995696,31.51888,31.309752,12.358437 +International Business Machines Corporation,IBM,8/8/86,31.010994,31.25,3794470,31.45913,31.070745,12.264094 +International Business Machines Corporation,IBM,8/11/86,30.89149,31.010994,6610720,31.45913,31.309752,12.358437 +International Business Machines Corporation,IBM,8/12/86,31.220123,31.39938,6598168,31.72801,31.66826,12.499939 +International Business Machines Corporation,IBM,8/13/86,31.66826,31.787764,7635800,32.116398,32.026768,12.641451 +International Business Machines Corporation,IBM,8/14/86,31.967016,31.996893,5614928,32.325527,32.08652,12.665032 +International Business Machines Corporation,IBM,8/15/86,31.787764,32.14627,4476880,32.14627,31.817638,12.558899 +International Business Machines Corporation,IBM,8/18/86,31.817638,31.937141,6024960,32.44503,32.355404,12.771167 +International Business Machines Corporation,IBM,8/19/86,32.29565,32.44503,6861760,32.92304,32.684032,12.900881 +International Business Machines Corporation,IBM,8/20/86,32.684032,32.71391,6568880,33.3413,33.281548,13.136734 +International Business Machines Corporation,IBM,8/21/86,32.803535,33.371178,6945440,33.580307,32.98279,13.018804 +International Business Machines Corporation,IBM,8/22/86,32.833412,32.98279,3194066,33.01267,32.98279,13.018804 +International Business Machines Corporation,IBM,8/25/86,32.98279,33.221798,6108640,33.460804,33.221798,13.113145 +International Business Machines Corporation,IBM,8/26/86,33.19192,33.221798,7773872,33.75956,33.729687,13.313618 +International Business Machines Corporation,IBM,8/27/86,33.580307,33.789436,6527040,33.938816,33.729687,13.313618 +International Business Machines Corporation,IBM,8/28/86,33.3413,33.40105,5104480,33.55043,33.460804,13.207491 +International Business Machines Corporation,IBM,8/29/86,32.98279,33.430927,3713718,33.460804,33.162045,13.08956 +International Business Machines Corporation,IBM,9/2/86,32.385277,33.19192,8075120,33.19192,32.50478,12.830124 +International Business Machines Corporation,IBM,9/3/86,32.29565,32.385277,6778080,32.594406,32.534657,12.84192 +International Business Machines Corporation,IBM,9/4/86,32.50478,32.594406,6819920,33.3413,33.311424,13.148519 +International Business Machines Corporation,IBM,9/5/86,33.102295,33.3413,10920240,33.69981,33.55043,13.242864 +International Business Machines Corporation,IBM,9/8/86,33.669933,33.69981,10962080,34.38695,34.357075,13.561265 +International Business Machines Corporation,IBM,9/9/86,34.29732,34.65583,9414000,34.775333,34.38695,13.5730505 +International Business Machines Corporation,IBM,9/10/86,34.147945,34.4467,7363840,34.536327,34.4467,13.596636 +International Business Machines Corporation,IBM,9/11/86,33.162045,34.058315,11966240,34.147945,33.281548,13.136734 +International Business Machines Corporation,IBM,9/12/86,32.564533,33.281548,18284080,33.430927,32.833412,12.959848 +International Business Machines Corporation,IBM,9/15/86,32.50478,32.98279,9162960,33.102295,32.743786,12.924464 +International Business Machines Corporation,IBM,9/16/86,32.415154,32.684032,5899440,33.102295,33.04254,13.042382 +International Business Machines Corporation,IBM,9/17/86,32.893166,33.13217,5648400,33.371178,32.893166,12.983426 +International Business Machines Corporation,IBM,9/18/86,32.684032,32.71391,6276000,33.221798,33.07242,13.054182 +International Business Machines Corporation,IBM,9/19/86,32.684032,32.86329,6987280,33.04254,32.71391,12.912671 +International Business Machines Corporation,IBM,9/22/86,32.773663,32.803535,6150480,33.13217,33.13217,13.077766 +International Business Machines Corporation,IBM,9/23/86,33.07242,33.13217,5899440,33.311424,33.281548,13.136734 +International Business Machines Corporation,IBM,9/24/86,32.773663,33.221798,7573040,33.311424,32.86329,12.971634 +International Business Machines Corporation,IBM,9/25/86,32.08652,32.86329,6158848,32.893166,32.44503,12.806544 +International Business Machines Corporation,IBM,9/26/86,32.265774,32.29565,4602400,32.65416,32.385277,12.782958 +International Business Machines Corporation,IBM,9/29/86,31.817638,32.08652,7322000,32.325527,32.08652,12.665032 +International Business Machines Corporation,IBM,9/30/86,32.08652,32.14627,7322000,32.474903,32.14627,12.6886215 +International Business Machines Corporation,IBM,10/1/86,31.698135,32.2359,5230000,32.385277,31.787764,12.547109 +International Business Machines Corporation,IBM,10/2/86,31.60851,31.698135,4769760,31.87739,31.787764,12.547109 +International Business Machines Corporation,IBM,10/3/86,31.220123,31.787764,8384736,31.847513,31.279877,12.346632 +International Business Machines Corporation,IBM,10/6/86,31.309752,31.369503,4160570,31.937141,31.907267,12.594275 +International Business Machines Corporation,IBM,10/7/86,30.62261,31.907267,14100080,31.937141,30.62261,12.087209 +International Business Machines Corporation,IBM,10/8/86,30.174475,30.234226,13598000,30.47323,30.47323,12.028242 +International Business Machines Corporation,IBM,10/9/86,29.098948,30.47323,12886720,30.562859,29.1587,11.509378 +International Business Machines Corporation,IBM,10/10/86,29.248327,29.248327,10167120,29.756214,29.547085,11.662683 +International Business Machines Corporation,IBM,10/13/86,29.128824,29.756214,6694400,29.935469,29.1587,11.509378 +International Business Machines Corporation,IBM,10/14/86,28.620937,29.039198,13137760,29.397705,28.889818,11.403253 +International Business Machines Corporation,IBM,10/15/86,28.770315,28.800192,9330320,29.397705,29.397705,11.603717 +International Business Machines Corporation,IBM,10/16/86,28.889818,29.487333,9288480,29.487333,28.94957,11.426838 +International Business Machines Corporation,IBM,10/17/86,28.800192,28.859943,8116960,29.248327,29.128824,11.497593 +International Business Machines Corporation,IBM,10/20/86,28.650812,28.889818,6192320,28.979446,28.74044,11.344294 +International Business Machines Corporation,IBM,10/21/86,28.74044,28.889818,7070960,29.009321,29.009321,11.450421 +International Business Machines Corporation,IBM,10/22/86,28.710564,29.009321,5355520,29.039198,28.770315,11.356076 +International Business Machines Corporation,IBM,10/23/86,28.830067,28.830067,7196480,29.278202,29.039198,11.4622 +International Business Machines Corporation,IBM,10/24/86,28.979446,29.128824,6276000,29.21845,29.009321,11.450421 +International Business Machines Corporation,IBM,10/27/86,28.680689,28.94957,4978960,29.188576,29.188576,11.521174 +International Business Machines Corporation,IBM,10/28/86,28.830067,29.188576,5062640,29.248327,28.859943,11.391452 +International Business Machines Corporation,IBM,10/29/86,28.74044,28.770315,4309520,29.098948,28.889818,11.403253 +International Business Machines Corporation,IBM,10/30/86,29.009321,29.308079,7112800,29.397705,29.1587,11.509378 +International Business Machines Corporation,IBM,10/31/86,29.098948,29.188576,4853440,29.57696,29.547085,11.662683 +International Business Machines Corporation,IBM,11/3/86,29.57696,29.636711,5146320,30.20435,30.20435,11.922116 +International Business Machines Corporation,IBM,11/4/86,29.815966,29.99522,6945440,30.234226,30.084846,11.874945 +International Business Machines Corporation,IBM,11/5/86,29.278202,29.78609,8786400,29.815966,29.427582,11.722668 +International Business Machines Corporation,IBM,11/6/86,28.501434,29.1587,10794720,29.1587,29.009321,11.556049 +International Business Machines Corporation,IBM,11/7/86,28.680689,28.889818,4602400,29.128824,29.039198,11.56795 +International Business Machines Corporation,IBM,11/10/86,28.979446,29.039198,4176469,29.457457,29.427582,11.722668 +International Business Machines Corporation,IBM,11/11/86,29.36783,29.457457,3143858,29.696463,29.57696,11.78217 +International Business Machines Corporation,IBM,11/12/86,29.128824,29.696463,4727920,29.726337,29.337954,11.686961 +International Business Machines Corporation,IBM,11/13/86,28.650812,29.36783,5104480,29.397705,28.650812,11.413234 +International Business Machines Corporation,IBM,11/14/86,28.59106,28.74044,5020800,29.039198,29.009321,11.556049 +International Business Machines Corporation,IBM,11/17/86,28.830067,28.830067,4978960,29.547085,29.1587,11.615555 +International Business Machines Corporation,IBM,11/18/86,28.74044,29.188576,7280160,29.427582,28.800192,11.472737 +International Business Machines Corporation,IBM,11/19/86,28.710564,28.770315,6945440,29.397705,29.397705,11.710775 +International Business Machines Corporation,IBM,11/20/86,29.098948,29.606836,7112800,29.606836,29.517208,11.7583685 +International Business Machines Corporation,IBM,11/21/86,29.308079,29.457457,8744560,29.965343,29.457457,11.734565 +International Business Machines Corporation,IBM,11/24/86,29.457457,29.547085,6676827,29.935469,29.78609,11.865478 +International Business Machines Corporation,IBM,11/25/86,29.666588,29.84584,7907760,30.47323,30.383604,12.103506 +International Business Machines Corporation,IBM,11/26/86,30.114723,30.353727,4184000,30.562859,30.114723,11.996388 +International Business Machines Corporation,IBM,11/28/86,30.234226,30.353727,3041768,30.41348,30.383604,12.103506 +International Business Machines Corporation,IBM,12/1/86,29.935469,30.234226,5062640,30.443356,30.443356,12.127304 +International Business Machines Corporation,IBM,12/2/86,30.47323,30.562859,12217280,31.04087,31.04087,12.365319 +International Business Machines Corporation,IBM,12/3/86,30.742113,31.04087,7865920,31.10062,30.742113,12.246317 +International Business Machines Corporation,IBM,12/4/86,30.503107,30.801865,5564720,30.89149,30.532984,12.163005 +International Business Machines Corporation,IBM,12/5/86,30.174475,30.592733,5397360,30.712236,30.264101,12.0559025 +International Business Machines Corporation,IBM,12/8/86,30.054972,30.323853,6401520,30.77199,30.532984,12.163005 +International Business Machines Corporation,IBM,12/9/86,30.234226,30.592733,4184000,30.62261,30.323853,12.079703 +International Business Machines Corporation,IBM,12/10/86,30.293978,30.353727,5941280,30.83174,30.592733,12.1868105 +International Business Machines Corporation,IBM,12/11/86,30.532984,30.682362,9121120,30.921368,30.592733,12.1868105 +International Business Machines Corporation,IBM,12/12/86,30.20435,30.592733,4309520,30.652487,30.234226,12.043995 +International Business Machines Corporation,IBM,12/15/86,29.965343,29.99522,5857600,30.503107,30.503107,12.151107 +International Business Machines Corporation,IBM,12/16/86,30.353727,30.47323,6527040,30.712236,30.62261,12.198708 +International Business Machines Corporation,IBM,12/17/86,30.20435,30.47323,4811600,30.62261,30.293978,12.067799 +International Business Machines Corporation,IBM,12/18/86,29.905594,30.264101,6694400,30.353727,29.965343,11.936884 +International Business Machines Corporation,IBM,12/19/86,29.696463,29.875717,11840720,30.084846,29.905594,11.913083 +International Business Machines Corporation,IBM,12/22/86,28.94957,29.756214,6819920,29.875717,29.427582,11.722668 +International Business Machines Corporation,IBM,12/23/86,28.770315,29.21845,10125280,29.278202,28.800192,11.472737 +International Business Machines Corporation,IBM,12/24/86,28.800192,28.859943,4309520,29.278202,29.1587,11.615555 +International Business Machines Corporation,IBM,12/26/86,29.098948,29.098948,1597870,29.21845,29.1587,11.615555 +International Business Machines Corporation,IBM,12/29/86,28.74044,29.098948,4234208,29.1587,28.830067,11.484637 +International Business Machines Corporation,IBM,12/30/86,28.74044,28.800192,5062640,29.069073,28.889818,11.508443 +International Business Machines Corporation,IBM,12/31/86,28.680689,28.94957,6313656,29.128824,28.680689,11.425136 +International Business Machines Corporation,IBM,1/2/87,28.889818,28.919695,2866040,29.278202,29.1587,11.615555 +International Business Machines Corporation,IBM,1/5/87,29.308079,29.337954,7363840,29.636711,29.547085,11.770269 +International Business Machines Corporation,IBM,1/6/87,29.308079,29.606836,8200640,29.726337,29.397705,11.710775 +International Business Machines Corporation,IBM,1/7/87,29.188576,29.337954,7029120,29.636711,29.517208,11.7583685 +International Business Machines Corporation,IBM,1/8/87,29.009321,29.457457,9372160,29.487333,29.36783,11.698868 +International Business Machines Corporation,IBM,1/9/87,29.039198,29.1587,7196480,29.308079,29.21845,11.639356 +International Business Machines Corporation,IBM,1/12/87,28.680689,28.680689,10501840,28.94957,28.770315,11.460843 +International Business Machines Corporation,IBM,1/13/87,27.724665,28.202677,16610480,28.381931,27.844168,11.091904 +International Business Machines Corporation,IBM,1/14/87,27.664913,27.754541,13346960,28.381931,28.352055,11.294229 +International Business Machines Corporation,IBM,1/15/87,28.381931,28.411806,11464160,29.009321,28.680689,11.425136 +International Business Machines Corporation,IBM,1/16/87,28.561186,28.830067,11087600,28.94957,28.680689,11.425136 +International Business Machines Corporation,IBM,1/19/87,28.441683,28.59106,11464160,29.935469,29.935469,11.924983 +International Business Machines Corporation,IBM,1/20/87,29.1587,30.114723,13681680,30.41348,29.337954,11.686961 +International Business Machines Corporation,IBM,1/21/87,29.098948,29.21845,11254960,29.84584,29.337954,11.686961 +International Business Machines Corporation,IBM,1/22/87,29.308079,29.337954,10585520,30.592733,30.443356,12.127304 +International Business Machines Corporation,IBM,1/23/87,29.636711,30.503107,16610480,31.04087,30.174475,12.020197 +International Business Machines Corporation,IBM,1/26/87,29.815966,30.114723,7991440,30.562859,30.41348,12.115401 +International Business Machines Corporation,IBM,1/27/87,30.562859,30.562859,8744560,31.010994,30.921368,12.317724 +International Business Machines Corporation,IBM,1/28/87,30.712236,31.070745,9455840,31.130497,31.070745,12.377233 +International Business Machines Corporation,IBM,1/29/87,30.47323,31.25,9121120,31.279877,30.742113,12.246317 +International Business Machines Corporation,IBM,1/30/87,30.47323,30.742113,6024960,30.861616,30.77199,12.258215 +International Business Machines Corporation,IBM,2/2/87,30.592733,30.652487,8368000,31.66826,31.60851,12.591456 +International Business Machines Corporation,IBM,2/3/87,31.698135,31.72801,10334480,32.116398,31.787764,12.662864 +International Business Machines Corporation,IBM,2/4/87,31.429255,31.907267,9623200,32.29565,32.29565,12.865173 +International Business Machines Corporation,IBM,2/5/87,32.08652,32.08652,13305120,32.86329,32.71391,13.143711 +International Business Machines Corporation,IBM,2/6/87,32.385277,32.71391,6778080,32.773663,32.44503,13.035684 +International Business Machines Corporation,IBM,2/9/87,31.66826,32.385277,7029120,32.474903,31.967016,12.843629 +International Business Machines Corporation,IBM,2/10/87,31.429255,31.907267,7740400,32.385277,31.87739,12.807618 +International Business Machines Corporation,IBM,2/11/87,31.72801,31.87739,5481040,32.14627,32.026768,12.867637 +International Business Machines Corporation,IBM,2/12/87,31.698135,32.265774,7238320,32.265774,31.698135,12.735602 +International Business Machines Corporation,IBM,2/13/87,31.60851,31.698135,5857600,32.206024,32.14627,12.91565 +International Business Machines Corporation,IBM,2/17/87,32.08652,32.116398,9623200,33.13217,33.07242,13.287751 +International Business Machines Corporation,IBM,2/18/87,32.773663,33.221798,7991440,33.3413,32.98279,13.251741 +International Business Machines Corporation,IBM,2/19/87,32.86329,32.98279,6024960,33.371178,33.251675,13.359778 +International Business Machines Corporation,IBM,2/20/87,33.01267,33.251675,8493520,33.40105,33.371178,13.407785 +International Business Machines Corporation,IBM,2/23/87,33.162045,33.40105,12091760,34.4467,34.26745,13.767891 +International Business Machines Corporation,IBM,2/24/87,34.028442,34.207695,8409840,34.476578,34.17782,13.731877 +International Business Machines Corporation,IBM,2/25/87,33.879063,34.11807,5230000,34.29732,33.879063,13.611842 +International Business Machines Corporation,IBM,2/26/87,33.311424,33.69981,7656720,33.849186,33.311424,13.383792 +International Business Machines Corporation,IBM,2/27/87,33.281548,33.49068,4309520,33.610184,33.3413,13.395782 +International Business Machines Corporation,IBM,3/2/87,33.04254,33.3413,4351360,33.460804,33.102295,13.299757 +International Business Machines Corporation,IBM,3/3/87,32.893166,32.92304,4125842,33.19192,33.01267,13.263742 +International Business Machines Corporation,IBM,3/4/87,33.04254,33.07242,7531200,33.789436,33.430927,13.43179 +International Business Machines Corporation,IBM,3/5/87,33.460804,33.610184,5522880,33.90894,33.55043,13.479815 +International Business Machines Corporation,IBM,3/6/87,33.221798,33.55043,4001578,33.580307,33.311424,13.383792 +International Business Machines Corporation,IBM,3/9/87,32.952915,33.162045,5522880,33.19192,33.19192,13.335772 +International Business Machines Corporation,IBM,3/10/87,33.162045,33.40105,7740400,34.147945,34.147945,13.719879 +International Business Machines Corporation,IBM,3/11/87,33.819313,34.476578,9748720,34.506454,33.879063,13.611842 +International Business Machines Corporation,IBM,3/12/87,33.669933,33.879063,9162960,34.685707,34.476578,13.851918 +International Business Machines Corporation,IBM,3/13/87,34.566204,34.59608,7865920,34.894836,34.625957,13.911936 +International Business Machines Corporation,IBM,3/16/87,34.207695,34.506454,4161406,34.65583,34.566204,13.887929 +International Business Machines Corporation,IBM,3/17/87,34.506454,34.506454,8116960,35.16372,35.16372,14.127999 +International Business Machines Corporation,IBM,3/18/87,34.685707,35.34297,7907760,35.37285,34.95459,14.043967 +International Business Machines Corporation,IBM,3/19/87,34.864964,34.894836,4518720,35.22347,35.133842,14.115987 +International Business Machines Corporation,IBM,3/20/87,35.22347,35.283222,9079280,35.671604,35.52223,14.272033 +International Business Machines Corporation,IBM,3/23/87,35.49235,35.611855,9121120,35.91061,35.791107,14.380058 +International Business Machines Corporation,IBM,3/24/87,35.671604,35.820984,7029120,36.538002,36.538002,14.680152 +International Business Machines Corporation,IBM,3/25/87,36.35875,36.538002,8715272,37.4044,37.195267,14.944228 +International Business Machines Corporation,IBM,3/26/87,36.777008,37.4044,8305240,37.434273,36.806885,14.788189 +International Business Machines Corporation,IBM,3/27/87,35.970364,36.806885,7388944,36.836758,36.030113,14.476093 +International Business Machines Corporation,IBM,3/30/87,34.864964,34.894836,13472480,36.508125,36.4185,14.632143 +International Business Machines Corporation,IBM,3/31/87,35.731358,36.62763,11024840,36.657505,35.880737,14.416078 +International Business Machines Corporation,IBM,4/1/87,35.611855,35.611855,11087600,36.328873,36.119743,14.5121 +International Business Machines Corporation,IBM,4/2/87,35.253345,36.179493,10033232,36.179493,35.37285,14.212014 +International Business Machines Corporation,IBM,4/3/87,34.80521,35.193596,13727704,36.030113,35.731358,14.356059 +International Business Machines Corporation,IBM,4/6/87,35.581978,35.880737,7376392,35.940487,35.70148,14.344048 +International Business Machines Corporation,IBM,4/7/87,35.01434,35.64173,8744560,35.880737,35.01434,14.067969 +International Business Machines Corporation,IBM,4/8/87,34.924713,35.193596,7087696,35.4326,35.193596,14.140001 +International Business Machines Corporation,IBM,4/9/87,34.29732,35.193596,9162960,35.253345,34.416824,13.8279 +International Business Machines Corporation,IBM,4/10/87,34.088192,34.17782,9665040,34.80521,34.65583,13.923931 +International Business Machines Corporation,IBM,4/13/87,35.074093,35.283222,13807200,35.91061,35.283222,14.176016 +International Business Machines Corporation,IBM,4/14/87,35.01434,35.5521,17447280,36.05999,35.402725,14.224017 +International Business Machines Corporation,IBM,4/15/87,35.611855,36.089867,12719360,36.298996,36.05999,14.488101 +International Business Machines Corporation,IBM,4/16/87,35.820984,36.149616,12426480,36.388622,35.85086,14.404067 +International Business Machines Corporation,IBM,4/20/87,35.5521,35.91061,7573040,36.00024,35.85086,14.404067 +International Business Machines Corporation,IBM,4/21/87,35.49235,35.611855,11254960,37.762905,37.523903,15.076257 +International Business Machines Corporation,IBM,4/22/87,36.777008,37.284897,12593840,37.523903,36.866634,14.812188 +International Business Machines Corporation,IBM,4/23/87,36.59775,36.926388,9957920,37.4044,36.866634,14.812188 +International Business Machines Corporation,IBM,4/24/87,36.20937,36.62763,7543752,36.836758,36.26912,14.572116 +International Business Machines Corporation,IBM,4/27/87,35.731358,35.970364,13807200,37.284897,36.866634,14.812188 +International Business Machines Corporation,IBM,4/28/87,36.95626,37.165394,12300960,37.434273,37.10564,14.908209 +International Business Machines Corporation,IBM,4/29/87,37.25502,37.284897,13556160,38.15129,37.912285,15.2323065 +International Business Machines Corporation,IBM,4/30/87,37.703156,37.88241,13681680,38.599426,38.270794,15.376345 +International Business Machines Corporation,IBM,5/1/87,38.031788,38.240917,9957920,38.808556,38.390297,15.424366 +International Business Machines Corporation,IBM,5/4/87,38.181168,38.270794,6527040,38.957935,38.957935,15.652421 +International Business Machines Corporation,IBM,5/5/87,39.25669,39.286568,11673360,40.063335,39.884083,16.024527 +International Business Machines Corporation,IBM,5/6/87,39.674953,39.884083,9121120,40.063335,39.854206,16.012518 +International Business Machines Corporation,IBM,5/7/87,39.167065,39.6152,6903600,39.854206,39.40607,15.942476 +International Business Machines Corporation,IBM,5/8/87,39.017685,39.55545,5978936,39.645077,39.137188,15.833703 +International Business Machines Corporation,IBM,5/11/87,38.957935,39.435947,9497680,40.003586,38.957935,15.761179 +International Business Machines Corporation,IBM,5/12/87,38.778683,38.86831,8326160,39.704826,39.525574,15.990815 +International Business Machines Corporation,IBM,5/13/87,39.316444,39.55545,7238320,39.91396,39.734703,16.075443 +International Business Machines Corporation,IBM,5/14/87,39.435947,39.97371,5606560,40.003586,39.46582,15.966648 +International Business Machines Corporation,IBM,5/15/87,38.390297,39.07744,8326160,39.525574,38.390297,15.531531 +International Business Machines Corporation,IBM,5/18/87,37.553776,38.181168,10501840,38.539677,38.479923,15.567781 +International Business Machines Corporation,IBM,5/19/87,37.195267,38.599426,11045760,38.65918,37.46415,15.156832 +International Business Machines Corporation,IBM,5/20/87,37.04589,37.4044,11757040,37.912285,37.434273,15.144749 +International Business Machines Corporation,IBM,5/21/87,37.494026,37.82266,7070960,37.94216,37.583652,15.205182 +International Business Machines Corporation,IBM,5/22/87,37.31477,37.82266,4309520,38.061665,37.434273,15.144749 +International Business Machines Corporation,IBM,5/26/87,37.82266,37.88241,5983120,38.420174,38.390297,15.531531 +International Business Machines Corporation,IBM,5/27/87,38.240917,38.30067,7196480,38.808556,38.479923,15.567781 +International Business Machines Corporation,IBM,5/28/87,38.061665,38.56955,5857600,38.898186,38.86831,15.7249155 +International Business Machines Corporation,IBM,5/29/87,38.240917,39.017685,5146320,39.167065,38.240917,15.471089 +International Business Machines Corporation,IBM,6/1/87,38.061665,38.479923,5564720,38.56955,38.15129,15.43483 +International Business Machines Corporation,IBM,6/2/87,37.583652,38.121414,7740400,38.181168,37.583652,15.205182 +International Business Machines Corporation,IBM,6/3/87,37.733032,37.762905,6903600,38.330544,38.30067,15.495261 +International Business Machines Corporation,IBM,6/4/87,38.15129,38.270794,4518720,38.56955,38.56955,15.604051 +International Business Machines Corporation,IBM,6/5/87,37.972034,38.420174,4393200,38.539677,38.240917,15.471089 +International Business Machines Corporation,IBM,6/8/87,37.94216,38.181168,5020800,38.689053,38.539677,15.591965 +International Business Machines Corporation,IBM,6/9/87,38.061665,38.629303,5481040,38.629303,38.21104,15.459005 +International Business Machines Corporation,IBM,6/10/87,37.284897,38.390297,7907760,38.599426,37.703156,15.253538 +International Business Machines Corporation,IBM,6/11/87,37.523903,38.00191,6527040,38.031788,37.67328,15.241438 +International Business Machines Corporation,IBM,6/12/87,37.344646,38.00191,5857600,38.091537,37.434273,15.144749 +International Business Machines Corporation,IBM,6/15/87,37.762905,37.82266,6359680,38.270794,38.15129,15.43483 +International Business Machines Corporation,IBM,6/16/87,38.091537,38.15129,6945440,38.778683,38.71893,15.664488 +International Business Machines Corporation,IBM,6/17/87,38.30067,38.778683,5062640,38.838432,38.56955,15.604051 +International Business Machines Corporation,IBM,6/18/87,38.270794,38.390297,4644240,38.71893,38.450047,15.555696 +International Business Machines Corporation,IBM,6/19/87,38.330544,38.420174,9874240,38.748806,38.56955,15.604051 +International Business Machines Corporation,IBM,6/22/87,38.689053,38.71893,7405680,39.07744,39.017685,15.785356 +International Business Machines Corporation,IBM,6/23/87,38.838432,39.137188,9079280,39.435947,39.40607,15.942476 +International Business Machines Corporation,IBM,6/24/87,39.346317,39.376194,10125280,40.063335,39.704826,16.063341 +International Business Machines Corporation,IBM,6/25/87,39.91396,40.003586,8075120,40.30234,40.12309,16.232563 +International Business Machines Corporation,IBM,6/26/87,39.704826,39.91396,5355520,40.093212,39.794456,16.099602 +International Business Machines Corporation,IBM,6/29/87,39.435947,39.6152,4686080,39.794456,39.525574,15.990815 +International Business Machines Corporation,IBM,6/30/87,38.838432,39.585323,7112800,39.6152,38.838432,15.712825 +International Business Machines Corporation,IBM,7/1/87,38.898186,38.92806,6443360,39.346317,39.19694,15.857873 +International Business Machines Corporation,IBM,7/2/87,39.19694,39.316444,5020800,39.46582,39.25669,15.882035 +International Business Machines Corporation,IBM,7/6/87,39.226814,39.55545,6066800,39.585323,39.46582,15.966648 +International Business Machines Corporation,IBM,7/7/87,39.167065,39.346317,5481040,39.674953,39.167065,15.845789 +International Business Machines Corporation,IBM,7/8/87,39.316444,39.46582,6610720,39.884083,39.854206,16.123781 +International Business Machines Corporation,IBM,7/9/87,39.6152,39.645077,5564720,39.97371,39.734703,16.075443 +International Business Machines Corporation,IBM,7/10/87,39.55545,39.82433,4602400,39.97371,39.91396,16.147959 +International Business Machines Corporation,IBM,7/13/87,39.943832,39.97371,9874240,40.601097,40.601097,16.425951 +International Business Machines Corporation,IBM,7/14/87,39.794456,40.601097,9957920,40.601097,40.033463,16.196304 +International Business Machines Corporation,IBM,7/15/87,39.82433,39.943832,9455840,40.51147,40.152966,16.244658 +International Business Machines Corporation,IBM,7/16/87,40.003586,40.30234,4686080,40.33222,40.18284,16.256737 +International Business Machines Corporation,IBM,7/17/87,39.854206,40.27247,6945440,40.27247,39.91396,16.147959 +International Business Machines Corporation,IBM,7/20/87,39.19694,39.55545,4978960,39.645077,39.346317,15.918301 +International Business Machines Corporation,IBM,7/21/87,38.71893,39.137188,6652560,39.346317,38.898186,15.737002 +International Business Machines Corporation,IBM,7/22/87,38.539677,38.898186,6024960,38.92806,38.56955,15.604051 +International Business Machines Corporation,IBM,7/23/87,38.031788,38.778683,6945440,38.778683,38.270794,15.48318 +International Business Machines Corporation,IBM,7/24/87,38.270794,38.270794,3707861,38.599426,38.539677,15.591965 +International Business Machines Corporation,IBM,7/27/87,38.450047,38.56955,3781918,38.86831,38.748806,15.6765785 +International Business Machines Corporation,IBM,7/28/87,38.270794,38.898186,5104480,38.92806,38.539677,15.591965 +International Business Machines Corporation,IBM,7/29/87,38.15129,38.450047,5606560,38.65918,38.599426,15.616136 +International Business Machines Corporation,IBM,7/30/87,38.390297,38.5098,7238320,38.838432,38.808556,15.700737 +International Business Machines Corporation,IBM,7/31/87,38.420174,38.71893,5062640,38.957935,38.479923,15.567781 +International Business Machines Corporation,IBM,8/3/87,37.94216,38.121414,8577200,38.450047,38.061665,15.398571 +International Business Machines Corporation,IBM,8/4/87,37.88241,38.091537,6978912,38.240917,38.091537,15.410661 +International Business Machines Corporation,IBM,8/5/87,38.181168,38.21104,10188040,38.479923,38.30067,15.495261 +International Business Machines Corporation,IBM,8/6/87,38.031788,38.30067,9539520,39.017685,38.957935,15.875163 +International Business Machines Corporation,IBM,8/7/87,38.957935,38.987812,9957920,39.585323,39.286568,16.009075 +International Business Machines Corporation,IBM,8/10/87,39.316444,39.346317,6819920,39.854206,39.854206,16.240385 +International Business Machines Corporation,IBM,8/11/87,39.943832,39.97371,13388800,40.541348,40.391968,16.459522 +International Business Machines Corporation,IBM,8/12/87,40.30234,40.391968,13723520,41.138863,40.7206,16.593433 +International Business Machines Corporation,IBM,8/13/87,40.7206,40.780354,10794720,41.586998,41.43762,16.885612 +International Business Machines Corporation,IBM,8/14/87,41.108986,41.108986,8828240,41.826004,41.407745,16.873444 +International Business Machines Corporation,IBM,8/17/87,41.407745,41.467495,6317840,41.76625,41.7065,16.995193 +International Business Machines Corporation,IBM,8/18/87,40.86998,41.467495,10167120,41.55712,41.318115,16.836927 +International Business Machines Corporation,IBM,8/19/87,40.780354,41.22849,7991440,41.407745,41.258366,16.81257 +International Business Machines Corporation,IBM,8/20/87,41.37787,41.407745,7865920,41.885754,41.76625,17.019535 +International Business Machines Corporation,IBM,8/21/87,41.7065,41.826004,9455840,42.035133,41.76625,17.019535 +International Business Machines Corporation,IBM,8/24/87,41.37787,41.736378,6853392,41.85588,41.736378,17.00736 +International Business Machines Corporation,IBM,8/25/87,40.86998,41.76625,8514440,41.796127,41.108986,16.7517 +International Business Machines Corporation,IBM,8/26/87,39.854206,40.152966,16769472,40.51147,40.12309,16.34996 +International Business Machines Corporation,IBM,8/27/87,39.645077,39.91396,9744536,40.24259,39.734703,16.191696 +International Business Machines Corporation,IBM,8/28/87,39.495697,39.704826,7832448,40.152966,39.794456,16.216038 +International Business Machines Corporation,IBM,8/31/87,39.794456,39.82433,7472624,40.51147,40.24259,16.398657 +International Business Machines Corporation,IBM,9/1/87,38.778683,40.30234,9288480,40.481598,38.92806,15.862989 +International Business Machines Corporation,IBM,9/2/87,38.539677,38.898186,12397192,39.226814,38.838432,15.826462 +International Business Machines Corporation,IBM,9/3/87,38.30067,39.017685,9313584,39.07744,38.629303,15.741246 +International Business Machines Corporation,IBM,9/4/87,38.390297,38.778683,6171400,38.898186,38.420174,15.656026 +International Business Machines Corporation,IBM,9/8/87,37.25502,38.270794,12384640,38.36042,37.703156,15.363854 +International Business Machines Corporation,IBM,9/9/87,37.04589,37.46415,15104240,37.79278,37.583652,15.315145 +International Business Machines Corporation,IBM,9/10/87,37.553776,37.82266,7949600,37.85253,37.703156,15.363854 +International Business Machines Corporation,IBM,9/11/87,37.733032,37.762905,9706880,38.56955,38.5098,15.692553 +International Business Machines Corporation,IBM,9/14/87,38.539677,38.778683,5481040,38.898186,38.71893,15.777772 +International Business Machines Corporation,IBM,9/15/87,37.523903,38.778683,9916080,38.778683,37.643402,15.339492 +International Business Machines Corporation,IBM,9/16/87,37.284897,37.434273,9957920,38.21104,37.434273,15.254274 +International Business Machines Corporation,IBM,9/17/87,37.31477,37.703156,8493520,37.912285,37.733032,15.376019 +International Business Machines Corporation,IBM,9/18/87,37.075764,37.82266,9455840,37.88241,37.135517,15.132535 +International Business Machines Corporation,IBM,9/21/87,35.791107,37.284897,11464160,37.4044,35.970364,14.6577425 +International Business Machines Corporation,IBM,9/22/87,35.671604,36.00024,12175440,37.225143,37.225143,15.169055 +International Business Machines Corporation,IBM,9/23/87,36.538002,37.075764,10292640,37.284897,36.866634,15.022972 +International Business Machines Corporation,IBM,9/24/87,36.717255,36.717255,8619040,37.79278,37.25502,15.181231 +International Business Machines Corporation,IBM,9/25/87,37.04589,37.284897,4435040,37.434273,37.284897,15.1934 +International Business Machines Corporation,IBM,9/28/87,36.20937,37.523903,9455840,37.82266,36.508125,14.876878 +International Business Machines Corporation,IBM,9/29/87,35.731358,36.448376,11003920,36.74713,35.970364,14.6577425 +International Business Machines Corporation,IBM,9/30/87,35.49235,35.671604,12844880,36.298996,36.030113,14.682091 +International Business Machines Corporation,IBM,10/1/87,36.089867,36.149616,7984746,36.986137,36.95626,15.059486 +International Business Machines Corporation,IBM,10/2/87,36.986137,37.04589,7817804,37.494026,37.10564,15.12036 +International Business Machines Corporation,IBM,10/5/87,36.926388,37.165394,6461351,37.583652,37.4044,15.242096 +International Business Machines Corporation,IBM,10/6/87,36.089867,37.225143,8552933,37.374523,36.089867,14.706448 +International Business Machines Corporation,IBM,10/7/87,35.85086,36.089867,8533268,36.56788,36.508125,14.876878 +International Business Machines Corporation,IBM,10/8/87,35.85086,36.47825,7691029,36.538002,36.20937,14.755141 +International Business Machines Corporation,IBM,10/9/87,35.133842,36.089867,9878424,36.239246,35.22347,14.353381 +International Business Machines Corporation,IBM,10/12/87,34.775333,35.133842,7833703,36.149616,35.731358,14.560342 +International Business Machines Corporation,IBM,10/13/87,34.65583,36.149616,13408883,36.20937,35.5521,14.487301 +International Business Machines Corporation,IBM,10/14/87,34.4467,35.074093,12226066,35.22347,34.715584,14.146423 +International Business Machines Corporation,IBM,10/15/87,33.460804,34.26745,16417598,34.835087,33.49068,13.647293 +International Business Machines Corporation,IBM,10/16/87,31.548758,33.69981,19518360,33.75956,32.265774,13.148143 +International Business Machines Corporation,IBM,10/19/87,23.900574,32.265774,26670490,32.98279,24.677341,10.055892 +International Business Machines Corporation,IBM,10/20/87,25.81262,27.48566,29497200,29.1587,27.48566,11.200266 +International Business Machines Corporation,IBM,10/21/87,28.680689,29.397705,22537534,29.99522,29.337954,11.95507 +International Business Machines Corporation,IBM,10/22/87,26.64914,27.844168,16684955,29.278202,28.680689,11.687236 +International Business Machines Corporation,IBM,10/23/87,28.202677,28.32218,8767990,29.337954,28.859943,11.760278 +International Business Machines Corporation,IBM,10/26/87,26.768642,27.96367,10443264,27.96367,26.768642,10.908092 +International Business Machines Corporation,IBM,10/27/87,27.48566,28.202677,10405608,28.352055,28.202677,11.492453 +International Business Machines Corporation,IBM,10/28/87,27.246655,28.202677,11441148,28.680689,28.202677,11.492453 +International Business Machines Corporation,IBM,10/29/87,28.262428,28.381931,9271744,29.397705,28.74044,11.711584 +International Business Machines Corporation,IBM,10/30/87,29.098948,29.606836,9477597,29.875717,29.278202,11.930723 +International Business Machines Corporation,IBM,11/2/87,28.919695,28.919695,6690216,29.84584,29.756214,12.125504 +International Business Machines Corporation,IBM,11/3/87,28.202677,29.337954,8085998,29.397705,29.128824,11.8698435 +International Business Machines Corporation,IBM,11/4/87,28.561186,28.859943,7527434,29.278202,28.830067,11.748111 +International Business Machines Corporation,IBM,11/5/87,28.471558,28.561186,8951250,29.78609,29.57696,12.1685295 +International Business Machines Corporation,IBM,11/6/87,28.441683,29.57696,6969289,29.756214,28.561186,11.750627 +International Business Machines Corporation,IBM,11/9/87,28.202677,28.441683,8374694,28.620937,28.232553,11.615423 +International Business Machines Corporation,IBM,11/10/87,27.515535,27.724665,8200640,28.561186,28.142925,11.578546 +International Business Machines Corporation,IBM,11/11/87,28.262428,28.441683,5367235,28.710564,28.501434,11.72604 +International Business Machines Corporation,IBM,11/12/87,28.94957,29.1587,8491846,29.517208,29.21845,12.021042 +International Business Machines Corporation,IBM,11/13/87,28.979446,29.188576,6065963,29.308079,29.069073,11.959579 +International Business Machines Corporation,IBM,11/16/87,28.142925,29.397705,7303590,29.457457,28.680689,11.79979 +International Business Machines Corporation,IBM,11/17/87,27.784416,28.441683,8638705,28.501434,28.142925,11.578546 +International Business Machines Corporation,IBM,11/18/87,27.784416,28.202677,6497752,28.561186,28.292303,11.6399975 +International Business Machines Corporation,IBM,11/19/87,27.635038,28.202677,6960502,28.411806,27.635038,11.369585 +International Business Machines Corporation,IBM,11/20/87,27.425907,27.48566,10160426,28.1728,28.142925,11.578546 +International Business Machines Corporation,IBM,11/23/87,27.784416,27.993547,3981494,28.142925,28.083174,11.553964 +International Business Machines Corporation,IBM,11/24/87,28.1728,28.202677,6686032,28.561186,28.32218,11.65229 +International Business Machines Corporation,IBM,11/25/87,28.053299,28.292303,4899882,28.411806,28.11305,11.566255 +International Business Machines Corporation,IBM,11/27/87,27.33628,27.844168,3859740,27.96367,27.455784,11.29584 +International Business Machines Corporation,IBM,11/30/87,26.29063,26.828394,11724823,26.85827,26.469885,10.890219 +International Business Machines Corporation,IBM,12/1/87,26.529636,26.888145,6743353,26.977772,26.589388,10.939389 +International Business Machines Corporation,IBM,12/2/87,26.350382,26.529636,5637522,26.798517,26.410133,10.865639 +International Business Machines Corporation,IBM,12/3/87,25.454111,26.410133,9881771,26.499762,25.454111,10.472317 +International Business Machines Corporation,IBM,12/4/87,25.095602,25.274857,8942463,25.752869,25.752869,10.595229 +International Business Machines Corporation,IBM,12/7/87,25.752869,25.872372,6170145,26.171127,26.171127,10.767312 +International Business Machines Corporation,IBM,12/8/87,25.902246,26.171127,6481853,26.64914,26.64914,10.963969 +International Business Machines Corporation,IBM,12/9/87,26.529636,26.529636,8474274,27.425907,27.246655,11.2098055 +International Business Machines Corporation,IBM,12/10/87,26.410133,26.70889,10002689,27.366158,26.529636,10.914806 +International Business Machines Corporation,IBM,12/11/87,26.111378,26.529636,5915339,26.679014,26.320507,10.828762 +International Business Machines Corporation,IBM,12/14/87,26.350382,26.380259,7102340,27.664913,27.515535,11.320419 +International Business Machines Corporation,IBM,12/15/87,27.306404,27.575287,9758762,27.96367,27.724665,11.406463 +International Business Machines Corporation,IBM,12/16/87,27.664913,27.724665,9345382,28.501434,28.411806,11.689171 +International Business Machines Corporation,IBM,12/17/87,27.48566,28.441683,7634545,28.561186,27.605164,11.3573 +International Business Machines Corporation,IBM,12/18/87,27.54541,27.605164,11710598,28.262428,28.023422,11.529379 +International Business Machines Corporation,IBM,12/21/87,27.933796,27.993547,6486037,28.561186,28.262428,11.627702 +International Business Machines Corporation,IBM,12/22/87,27.844168,27.96367,5091928,28.292303,28.262428,11.627702 +International Business Machines Corporation,IBM,12/23/87,28.381931,28.411806,6888538,28.770315,28.561186,11.750627 +International Business Machines Corporation,IBM,12/24/87,28.441683,28.59106,2637175,28.650812,28.650812,11.787502 +International Business Machines Corporation,IBM,12/28/87,27.515535,27.96367,4547171,28.11305,27.664913,11.381883 +International Business Machines Corporation,IBM,12/29/87,27.605164,27.784416,2843446,27.874044,27.724665,11.406463 +International Business Machines Corporation,IBM,12/30/87,27.814293,27.814293,4388179,28.142925,27.96367,11.504794 +International Business Machines Corporation,IBM,12/31/87,27.48566,27.605164,4874360,27.814293,27.605164,11.3573 +International Business Machines Corporation,IBM,1/4/88,27.90392,27.96367,7678058,28.979446,28.859943,11.873541 +International Business Machines Corporation,IBM,1/5/88,29.069073,29.278202,9088485,29.517208,29.128824,11.984162 +International Business Machines Corporation,IBM,1/6/88,28.979446,29.1587,6598586,29.457457,29.36783,12.082499 +International Business Machines Corporation,IBM,1/7/88,28.94957,29.098948,5984375,29.636711,29.487333,12.131662 +International Business Machines Corporation,IBM,1/8/88,27.455784,29.397705,8836608,29.57696,27.455784,11.29584 +International Business Machines Corporation,IBM,1/11/88,27.366158,27.784416,7468440,28.202677,28.142925,11.578546 +International Business Machines Corporation,IBM,1/12/88,27.0674,28.083174,9857504,28.142925,27.54541,11.332713 +International Business Machines Corporation,IBM,1/13/88,27.097275,27.366158,9098526,28.262428,27.754541,11.4187565 +International Business Machines Corporation,IBM,1/14/88,27.366158,27.635038,5308659,28.053299,27.69479,11.394168 +International Business Machines Corporation,IBM,1/15/88,28.292303,28.292303,11722731,28.74044,28.441683,11.701454 +International Business Machines Corporation,IBM,1/18/88,27.96367,28.411806,5368490,28.620937,28.142925,11.578546 +International Business Machines Corporation,IBM,1/19/88,26.64914,27.48566,15436031,27.605164,26.70889,10.988557 +International Business Machines Corporation,IBM,1/20/88,25.961998,26.29063,17743507,26.619265,26.380259,10.853347 +International Business Machines Corporation,IBM,1/21/88,26.051624,26.469885,10465021,26.768642,26.529636,10.914806 +International Business Machines Corporation,IBM,1/22/88,26.201004,26.619265,5651329,26.70889,26.410133,10.865639 +International Business Machines Corporation,IBM,1/25/88,26.410133,26.469885,7059245,27.0674,27.0674,11.136049 +International Business Machines Corporation,IBM,1/26/88,26.64914,26.947897,4760974,27.127151,26.738768,11.000848 +International Business Machines Corporation,IBM,1/27/88,26.64914,26.798517,8383899,27.425907,26.947897,11.0868845 +International Business Machines Corporation,IBM,1/28/88,27.007648,27.127151,5143810,27.366158,27.186901,11.185213 +International Business Machines Corporation,IBM,1/29/88,26.410133,27.27653,7154640,27.33628,26.85827,11.050006 +International Business Machines Corporation,IBM,2/1/88,26.29063,26.947897,7859226,27.127151,26.29063,10.816467 +International Business Machines Corporation,IBM,2/2/88,26.081501,26.201004,10044529,26.44001,26.260756,10.804179 +International Business Machines Corporation,IBM,2/3/88,25.872372,26.260756,11398890,26.70889,26.051624,10.718143 +International Business Machines Corporation,IBM,2/4/88,25.693117,26.051624,7708602,26.111378,25.961998,10.795225 +International Business Machines Corporation,IBM,2/5/88,25.752869,25.991875,4811600,26.171127,25.81262,10.733108 +International Business Machines Corporation,IBM,2/8/88,25.543737,25.633366,7678477,25.902246,25.752869,10.708263 +International Business Machines Corporation,IBM,2/9/88,25.633366,25.81262,6041278,26.111378,26.081501,10.844913 +International Business Machines Corporation,IBM,2/10/88,26.171127,26.171127,8941208,26.70889,26.679014,11.093369 +International Business Machines Corporation,IBM,2/11/88,26.410133,26.679014,6206546,26.85827,26.589388,11.056096 +International Business Machines Corporation,IBM,2/12/88,26.529636,26.589388,5506144,26.977772,26.768642,11.130638 +International Business Machines Corporation,IBM,2/16/88,26.888145,26.91802,6018266,27.186901,27.186901,11.304548 +International Business Machines Corporation,IBM,2/17/88,26.768642,27.157026,7760065,27.306404,26.947897,11.205163 +International Business Machines Corporation,IBM,2/18/88,26.798517,26.947897,6251314,27.186901,26.888145,11.180321 +International Business Machines Corporation,IBM,2/19/88,26.798517,26.888145,5981028,27.097275,27.097275,11.267278 +International Business Machines Corporation,IBM,2/22/88,27.037523,27.037523,7892698,27.635038,27.54541,11.453616 +International Business Machines Corporation,IBM,2/23/88,27.33628,27.575287,7750860,27.69479,27.575287,11.466036 +International Business Machines Corporation,IBM,2/24/88,27.425907,27.635038,7193970,27.90392,27.754541,11.540581 +International Business Machines Corporation,IBM,2/25/88,27.27653,27.784416,9953736,28.1728,27.366158,11.379077 +International Business Machines Corporation,IBM,2/26/88,27.27653,27.425907,5475182,27.664913,27.664913,11.503313 +International Business Machines Corporation,IBM,2/29/88,27.69479,27.784416,5899440,28.142925,28.083174,11.677226 +International Business Machines Corporation,IBM,3/1/88,27.784416,28.1728,8254195,28.292303,27.96367,11.627534 +International Business Machines Corporation,IBM,3/2/88,27.933796,28.142925,6113661,28.292303,28.023422,11.652381 +International Business Machines Corporation,IBM,3/3/88,27.664913,27.96367,4518720,28.023422,27.844168,11.577845 +International Business Machines Corporation,IBM,3/4/88,27.54541,27.784416,5230000,28.083174,27.933796,11.61511 +International Business Machines Corporation,IBM,3/7/88,27.754541,27.814293,3724597,28.083174,28.023422,11.652381 +International Business Machines Corporation,IBM,3/8/88,28.023422,28.142925,6117845,28.352055,28.11305,11.689651 +International Business Machines Corporation,IBM,3/9/88,27.784416,28.11305,4686080,28.142925,27.874044,11.590267 +International Business Machines Corporation,IBM,3/10/88,27.157026,27.784416,6025797,27.844168,27.186901,11.304548 +International Business Machines Corporation,IBM,3/11/88,26.85827,27.306404,7524087,27.605164,27.605164,11.478466 +International Business Machines Corporation,IBM,3/14/88,27.366158,27.48566,4142997,27.664913,27.605164,11.478466 +International Business Machines Corporation,IBM,3/15/88,27.157026,27.515535,5603213,27.575287,27.246655,11.329397 +International Business Machines Corporation,IBM,3/16/88,27.097275,27.246655,4721226,27.575287,27.54541,11.453616 +International Business Machines Corporation,IBM,3/17/88,27.186901,27.54541,7434968,27.605164,27.455784,11.41635 +International Business Machines Corporation,IBM,3/18/88,27.0674,27.396032,8992671,27.396032,27.306404,11.354233 +International Business Machines Corporation,IBM,3/21/88,26.947897,27.127151,4511189,27.246655,27.186901,11.304548 +International Business Machines Corporation,IBM,3/22/88,27.037523,27.216778,3862250,27.306404,27.037523,11.242437 +International Business Machines Corporation,IBM,3/23/88,26.589388,27.007648,5612836,27.097275,26.679014,11.093369 +International Business Machines Corporation,IBM,3/24/88,26.141253,26.350382,7468440,26.410133,26.29063,10.931864 +International Business Machines Corporation,IBM,3/25/88,25.454111,26.201004,7875543,26.380259,25.573614,10.633726 +International Business Machines Corporation,IBM,3/28/88,24.916348,25.513863,9147479,25.902246,25.842495,10.745533 +International Business Machines Corporation,IBM,3/29/88,25.304731,25.991875,7945834,25.991875,25.304731,10.521922 +International Business Machines Corporation,IBM,3/30/88,25.03585,25.454111,8932840,25.483988,25.125479,10.447392 +International Business Machines Corporation,IBM,3/31/88,24.976099,25.005976,7330368,25.932121,25.722992,10.695847 +International Business Machines Corporation,IBM,4/4/88,25.513863,25.693117,6265958,26.051624,25.693117,10.683421 +International Business Machines Corporation,IBM,4/5/88,25.244982,25.782743,6409051,25.872372,25.693117,10.683421 +International Business Machines Corporation,IBM,4/6/88,25.274857,25.782743,7862154,26.23088,26.201004,10.894606 +International Business Machines Corporation,IBM,4/7/88,25.842495,26.201004,6552562,26.350382,26.111378,10.857334 +International Business Machines Corporation,IBM,4/8/88,26.141253,26.171127,7288528,26.91802,26.679014,11.093369 +International Business Machines Corporation,IBM,4/11/88,26.738768,26.85827,6267632,27.157026,27.097275,11.267278 +International Business Machines Corporation,IBM,4/12/88,27.0674,27.097275,5597355,27.27653,27.157026,11.292122 +International Business Machines Corporation,IBM,4/13/88,27.306404,27.455784,10861246,27.844168,27.754541,11.540581 +International Business Machines Corporation,IBM,4/14/88,26.589388,27.306404,11931931,27.664913,26.619265,11.068517 +International Business Machines Corporation,IBM,4/15/88,26.529636,26.70889,11699301,27.33628,27.27653,11.341812 +International Business Machines Corporation,IBM,4/18/88,27.0674,27.157026,5815760,27.366158,27.246655,11.329397 +International Business Machines Corporation,IBM,4/19/88,27.007648,27.366158,7319071,27.724665,27.037523,11.242437 +International Business Machines Corporation,IBM,4/20/88,26.768642,27.037523,6981004,27.216778,26.977772,11.2175865 +International Business Machines Corporation,IBM,4/21/88,26.64914,27.0674,8077630,27.27653,26.85827,11.167896 +International Business Machines Corporation,IBM,4/22/88,26.85827,26.947897,4602400,27.306404,27.186901,11.304548 +International Business Machines Corporation,IBM,4/25/88,27.127151,27.306404,5045067,27.396032,27.216778,11.316968 +International Business Machines Corporation,IBM,4/26/88,27.097275,27.246655,5496521,27.425907,27.306404,11.354233 +International Business Machines Corporation,IBM,4/27/88,27.037523,27.33628,3954298,27.366158,27.246655,11.329397 +International Business Machines Corporation,IBM,4/28/88,26.91802,27.127151,3355150,27.127151,27.037523,11.242437 +International Business Machines Corporation,IBM,4/29/88,26.91802,27.007648,3207454,27.186901,27.097275,11.267278 +International Business Machines Corporation,IBM,5/2/88,27.037523,27.157026,4371862,27.33628,27.27653,11.341812 +International Business Machines Corporation,IBM,5/3/88,27.0674,27.33628,3568115,27.515535,27.396032,11.391502 +International Business Machines Corporation,IBM,5/4/88,27.0674,27.425907,4956366,27.425907,27.0674,11.254851 +International Business Machines Corporation,IBM,5/5/88,26.499762,26.64914,4890678,26.679014,26.589388,11.169583 +International Business Machines Corporation,IBM,5/6/88,26.320507,26.589388,3208710,26.738768,26.410133,11.094285 +International Business Machines Corporation,IBM,5/9/88,26.260756,26.410133,3338832,26.499762,26.410133,11.094285 +International Business Machines Corporation,IBM,5/10/88,26.29063,26.529636,3868945,26.64914,26.499762,11.131928 +International Business Machines Corporation,IBM,5/11/88,25.902246,26.260756,6687287,26.260756,25.991875,10.918575 +International Business Machines Corporation,IBM,5/12/88,25.961998,26.02175,3388203,26.141253,25.991875,10.918575 +International Business Machines Corporation,IBM,5/13/88,26.081501,26.111378,3194484,26.380259,26.380259,11.081725 +International Business Machines Corporation,IBM,5/16/88,26.260756,26.410133,3034655,26.70889,26.679014,11.207224 +International Business Machines Corporation,IBM,5/17/88,26.29063,26.828394,5327069,26.947897,26.320507,11.056628 +International Business Machines Corporation,IBM,5/18/88,25.932121,26.350382,5106572,26.44001,26.02175,10.931125 +International Business Machines Corporation,IBM,5/19/88,25.961998,26.02175,6345873,26.44001,26.410133,11.094285 +International Business Machines Corporation,IBM,5/20/88,26.141253,26.44001,4227514,26.469885,26.171127,10.993871 +International Business Machines Corporation,IBM,5/23/88,25.842495,26.23088,3815390,26.260756,25.991875,10.918575 +International Business Machines Corporation,IBM,5/24/88,25.961998,26.051624,3769366,26.171127,26.111378,10.968776 +International Business Machines Corporation,IBM,5/25/88,25.932121,26.171127,4266843,26.23088,25.932121,10.893476 +International Business Machines Corporation,IBM,5/26/88,25.842495,25.991875,3375651,26.111378,25.872372,10.868372 +International Business Machines Corporation,IBM,5/27/88,25.693117,25.842495,2204968,25.902246,25.81262,10.843273 +International Business Machines Corporation,IBM,5/31/88,25.842495,25.872372,5072682,27.007648,26.888145,11.295081 +International Business Machines Corporation,IBM,6/1/88,26.85827,27.007648,9107731,27.366158,27.037523,11.357828 +International Business Machines Corporation,IBM,6/2/88,26.70889,27.037523,4560560,27.157026,26.91802,11.30763 +International Business Machines Corporation,IBM,6/3/88,26.768642,26.977772,3499498,27.216778,27.0674,11.370375 +International Business Machines Corporation,IBM,6/6/88,27.007648,27.157026,4435040,27.33628,27.33628,11.483334 +International Business Machines Corporation,IBM,6/7/88,27.157026,27.306404,7246270,27.54541,27.186901,11.420581 +International Business Machines Corporation,IBM,6/8/88,27.246655,27.27653,8836190,27.933796,27.874044,11.709234 +International Business Machines Corporation,IBM,6/9/88,27.54541,27.814293,6819920,27.993547,27.575287,11.583729 +International Business Machines Corporation,IBM,6/10/88,27.605164,27.69479,5378950,28.053299,27.724665,11.646484 +International Business Machines Corporation,IBM,6/13/88,27.664913,27.814293,4304918,28.053299,27.96367,11.7468815 +International Business Machines Corporation,IBM,6/14/88,28.262428,28.441683,10001434,28.620937,28.381931,11.922587 +International Business Machines Corporation,IBM,6/15/88,28.32218,28.32218,5727478,28.59106,28.411806,11.935136 +International Business Machines Corporation,IBM,6/16/88,27.993547,28.142925,4986073,28.292303,27.993547,11.759431 +International Business Machines Corporation,IBM,6/17/88,27.664913,28.023422,9768385,28.083174,28.083174,11.797087 +International Business Machines Corporation,IBM,6/20/88,27.874044,27.933796,3918316,28.11305,27.993547,11.759431 +International Business Machines Corporation,IBM,6/21/88,28.083174,28.1728,8843302,28.770315,28.74044,12.073188 +International Business Machines Corporation,IBM,6/22/88,29.308079,29.397705,17112978,29.547085,29.397705,12.349286 +International Business Machines Corporation,IBM,6/23/88,29.337954,29.397705,12252844,30.084846,30.054972,12.625382 +International Business Machines Corporation,IBM,6/24/88,29.815966,30.174475,7057153,30.174475,29.905594,12.562635 +International Business Machines Corporation,IBM,6/27/88,29.815966,29.935469,7098993,30.174475,29.875717,12.550085 +International Business Machines Corporation,IBM,6/28/88,29.875717,29.905594,7692702,30.532984,30.353727,12.750889 +International Business Machines Corporation,IBM,6/29/88,30.20435,30.532984,9020286,30.682362,30.353727,12.750889 +International Business Machines Corporation,IBM,6/30/88,30.293978,30.47323,6627874,30.532984,30.443356,12.788531 +International Business Machines Corporation,IBM,7/1/88,30.054972,30.532984,4435040,30.532984,30.264101,12.713238 +International Business Machines Corporation,IBM,7/5/88,30.114723,30.20435,5595263,30.89149,30.89149,12.97679 +International Business Machines Corporation,IBM,7/6/88,30.114723,30.861616,8490591,30.951242,30.323853,12.73834 +International Business Machines Corporation,IBM,7/7/88,30.20435,30.264101,8642889,30.562859,30.503107,12.813634 +International Business Machines Corporation,IBM,7/8/88,30.174475,30.41348,6064290,30.652487,30.20435,12.688137 +International Business Machines Corporation,IBM,7/11/88,30.20435,30.293978,3173146,30.443356,30.293978,12.725786 +International Business Machines Corporation,IBM,7/12/88,29.726337,30.383604,6888538,30.443356,29.935469,12.575189 +International Business Machines Corporation,IBM,7/13/88,29.517208,29.965343,7037070,30.025097,29.935469,12.575189 +International Business Machines Corporation,IBM,7/14/88,29.78609,29.965343,5387737,30.054972,29.815966,12.524979 +International Business Machines Corporation,IBM,7/15/88,29.875717,29.99522,8253777,30.234226,30.234226,12.700687 +International Business Machines Corporation,IBM,7/18/88,29.84584,30.025097,7209032,30.174475,29.905594,12.562635 +International Business Machines Corporation,IBM,7/19/88,29.427582,29.905594,6290644,29.965343,29.636711,12.449682 +International Business Machines Corporation,IBM,7/20/88,29.487333,29.78609,5080213,29.815966,29.636711,12.449682 +International Business Machines Corporation,IBM,7/21/88,29.039198,29.517208,4992349,29.547085,29.098948,12.223785 +International Business Machines Corporation,IBM,7/22/88,28.680689,29.039198,7609441,29.069073,28.710564,12.060636 +International Business Machines Corporation,IBM,7/25/88,28.74044,28.830067,4740472,29.248327,29.248327,12.28653 +International Business Machines Corporation,IBM,7/26/88,29.248327,29.278202,5472672,29.487333,29.308079,12.311641 +International Business Machines Corporation,IBM,7/27/88,28.859943,29.36783,5408238,29.427582,28.94957,12.16103 +International Business Machines Corporation,IBM,7/28/88,28.979446,29.098948,5070590,29.606836,29.57696,12.424585 +International Business Machines Corporation,IBM,7/29/88,29.696463,29.756214,7672619,30.174475,30.054972,12.625382 +International Business Machines Corporation,IBM,8/1/88,29.965343,30.114723,4544242,30.234226,30.174475,12.675592 +International Business Machines Corporation,IBM,8/2/88,29.78609,30.234226,5599866,30.323853,30.054972,12.625382 +International Business Machines Corporation,IBM,8/3/88,29.99522,30.054972,8039138,30.234226,30.054972,12.625382 +International Business Machines Corporation,IBM,8/4/88,29.636711,29.99522,4660139,29.99522,29.696463,12.589988 +International Business Machines Corporation,IBM,8/5/88,29.517208,29.547085,3016664,29.696463,29.606836,12.551988 +International Business Machines Corporation,IBM,8/8/88,29.427582,29.57696,2707048,29.726337,29.427582,12.475993 +International Business Machines Corporation,IBM,8/9/88,29.069073,29.547085,6805276,29.547085,29.069073,12.323993 +International Business Machines Corporation,IBM,8/10/88,28.411806,28.979446,8520716,29.069073,28.411806,12.045348 +International Business Machines Corporation,IBM,8/11/88,28.053299,28.53131,7962152,28.59106,28.441683,12.058015 +International Business Machines Corporation,IBM,8/12/88,28.1728,28.352055,3914132,28.381931,28.202677,11.956688 +International Business Machines Corporation,IBM,8/15/88,27.48566,28.11305,6962176,28.1728,27.515535,11.665364 +International Business Machines Corporation,IBM,8/16/88,27.396032,27.48566,9221536,27.90392,27.664913,11.728697 +International Business Machines Corporation,IBM,8/17/88,27.186901,27.664913,6140857,27.814293,27.396032,11.6147 +International Business Machines Corporation,IBM,8/18/88,27.27653,27.425907,3800746,27.605164,27.396032,11.6147 +International Business Machines Corporation,IBM,8/19/88,26.888145,27.455784,5522462,27.48566,26.947897,11.424716 +International Business Machines Corporation,IBM,8/22/88,26.469885,27.007648,4685243,27.037523,26.469885,11.222054 +International Business Machines Corporation,IBM,8/23/88,26.380259,26.559511,4994441,26.70889,26.499762,11.234723 +International Business Machines Corporation,IBM,8/24/88,26.589388,26.619265,5515349,26.977772,26.947897,11.424716 +International Business Machines Corporation,IBM,8/25/88,26.469885,26.70889,5146320,26.798517,26.679014,11.310718 +International Business Machines Corporation,IBM,8/26/88,26.64914,26.679014,3217496,26.947897,26.828394,11.37405 +International Business Machines Corporation,IBM,8/29/88,26.947897,26.947897,3629202,27.246655,27.097275,11.488044 +International Business Machines Corporation,IBM,8/30/88,26.91802,27.157026,3752211,27.186901,26.977772,11.437372 +International Business Machines Corporation,IBM,8/31/88,26.469885,27.097275,3900325,27.127151,26.64914,11.298053 +International Business Machines Corporation,IBM,9/1/88,26.171127,26.559511,6226210,26.559511,26.350382,11.171394 +International Business Machines Corporation,IBM,9/2/88,26.679014,26.679014,6547542,27.425907,27.246655,11.551371 +International Business Machines Corporation,IBM,9/6/88,26.85827,27.186901,4009109,27.216778,26.977772,11.437372 +International Business Machines Corporation,IBM,9/7/88,26.679014,27.0674,3847188,27.0674,26.70889,11.323388 +International Business Machines Corporation,IBM,9/8/88,26.619265,26.679014,4385669,27.037523,26.798517,11.3613825 +International Business Machines Corporation,IBM,9/9/88,26.589388,26.768642,8250848,27.54541,27.33628,11.5893755 +International Business Machines Corporation,IBM,9/12/88,27.097275,27.455784,5464304,27.575287,27.157026,11.513368 +International Business Machines Corporation,IBM,9/13/88,26.888145,26.947897,5512420,27.48566,27.48566,11.652703 +International Business Machines Corporation,IBM,9/14/88,27.127151,27.664913,7697305,27.69479,27.396032,11.6147 +International Business Machines Corporation,IBM,9/15/88,27.186901,27.455784,3753048,27.575287,27.186901,11.526041 +International Business Machines Corporation,IBM,9/16/88,27.097275,27.127151,9859596,27.48566,27.306404,11.576699 +International Business Machines Corporation,IBM,9/19/88,26.70889,27.186901,6483108,27.27653,26.947897,11.424716 +International Business Machines Corporation,IBM,9/20/88,26.85827,26.91802,3063943,27.097275,26.947897,11.424716 +International Business Machines Corporation,IBM,9/21/88,26.888145,27.007648,2819598,27.157026,27.0674,11.475373 +International Business Machines Corporation,IBM,9/22/88,26.768642,27.037523,5337110,27.216778,26.768642,11.348718 +International Business Machines Corporation,IBM,9/23/88,26.70889,26.768642,3769366,27.097275,26.977772,11.437372 +International Business Machines Corporation,IBM,9/26/88,26.828394,27.007648,3561839,27.157026,26.828394,11.37405 +International Business Machines Corporation,IBM,9/27/88,26.619265,26.85827,5041302,27.157026,27.0674,11.475373 +International Business Machines Corporation,IBM,9/28/88,27.007648,27.007648,4166009,27.27653,27.216778,11.538705 +International Business Machines Corporation,IBM,9/29/88,27.186901,27.246655,5679362,27.605164,27.575287,11.6907 +International Business Machines Corporation,IBM,9/30/88,27.425907,27.575287,6775151,27.844168,27.575287,11.6907 +International Business Machines Corporation,IBM,10/3/88,27.246655,27.515535,4363912,27.54541,27.455784,11.640037 +International Business Machines Corporation,IBM,10/4/88,27.33628,27.455784,3493640,27.575287,27.366158,11.602038 +International Business Machines Corporation,IBM,10/5/88,26.947897,27.27653,4732522,27.33628,27.216778,11.538705 +International Business Machines Corporation,IBM,10/6/88,27.097275,27.097275,3256407,27.27653,27.246655,11.551371 +International Business Machines Corporation,IBM,10/7/88,27.425907,27.54541,8255450,27.784416,27.724665,11.754033 +International Business Machines Corporation,IBM,10/10/88,27.605164,27.724665,3499916,27.844168,27.754541,11.766696 +International Business Machines Corporation,IBM,10/11/88,27.754541,27.784416,6712391,28.381931,28.381931,12.032682 +International Business Machines Corporation,IBM,10/12/88,28.083174,28.142925,7598562,28.32218,28.083174,11.906025 +International Business Machines Corporation,IBM,10/13/88,28.142925,28.1728,6380182,28.620937,28.352055,12.020015 +International Business Machines Corporation,IBM,10/14/88,28.53131,28.650812,9393080,28.74044,28.620937,12.13401 +International Business Machines Corporation,IBM,10/17/88,28.53131,28.59106,4568928,29.128824,28.94957,12.273333 +International Business Machines Corporation,IBM,10/18/88,28.94957,28.979446,7404843,29.726337,29.726337,12.602643 +International Business Machines Corporation,IBM,10/19/88,28.800192,29.696463,9395590,29.815966,29.248327,12.399991 +International Business Machines Corporation,IBM,10/20/88,29.248327,29.308079,7140833,29.84584,29.84584,12.653313 +International Business Machines Corporation,IBM,10/21/88,29.547085,29.78609,8092693,29.78609,29.726337,12.602643 +International Business Machines Corporation,IBM,10/24/88,29.427582,29.78609,4281487,29.78609,29.427582,12.475993 +International Business Machines Corporation,IBM,10/25/88,29.21845,29.457457,4301152,29.517208,29.36783,12.450659 +International Business Machines Corporation,IBM,10/26/88,29.039198,29.278202,3825431,29.278202,29.069073,12.323993 +International Business Machines Corporation,IBM,10/27/88,28.561186,28.979446,5645053,28.979446,28.74044,12.184673 +International Business Machines Corporation,IBM,10/28/88,28.770315,28.859943,3984005,28.979446,28.859943,12.235338 +International Business Machines Corporation,IBM,10/31/88,28.74044,28.74044,5299873,29.36783,29.308079,12.425332 +International Business Machines Corporation,IBM,11/1/88,29.278202,29.36783,5344642,29.726337,29.636711,12.56465 +International Business Machines Corporation,IBM,11/2/88,29.098948,29.547085,4284416,29.606836,29.36783,12.450659 +International Business Machines Corporation,IBM,11/3/88,29.188576,29.36783,3801582,29.36783,29.21845,12.387325 +International Business Machines Corporation,IBM,11/4/88,28.74044,28.770315,7183091,29.009321,28.74044,12.300446 +International Business Machines Corporation,IBM,11/7/88,28.352055,28.680689,6021613,28.710564,28.471558,12.185364 +International Business Machines Corporation,IBM,11/8/88,28.53131,28.59106,4671854,28.830067,28.620937,12.2493 +International Business Machines Corporation,IBM,11/9/88,28.32218,28.561186,5820362,28.680689,28.650812,12.26208 +International Business Machines Corporation,IBM,11/10/88,28.59106,28.620937,4721644,28.770315,28.620937,12.2493 +International Business Machines Corporation,IBM,11/11/88,27.814293,28.441683,5795677,28.501434,27.874044,11.929643 +International Business Machines Corporation,IBM,11/14/88,27.814293,28.023422,5555934,28.083174,27.993547,11.980784 +International Business Machines Corporation,IBM,11/15/88,27.96367,28.023422,4276048,28.232553,28.083174,12.019147 +International Business Machines Corporation,IBM,11/16/88,27.366158,28.083174,7767596,28.083174,27.605164,11.814564 +International Business Machines Corporation,IBM,11/17/88,27.455784,27.664913,5172679,27.724665,27.605164,11.814564 +International Business Machines Corporation,IBM,11/18/88,27.575287,27.69479,4771852,27.754541,27.664913,11.840133 +International Business Machines Corporation,IBM,11/21/88,27.27653,27.605164,4244250,27.635038,27.635038,11.827352 +International Business Machines Corporation,IBM,11/22/88,27.575287,27.605164,4291947,28.023422,27.96367,11.9679985 +International Business Machines Corporation,IBM,11/23/88,27.96367,28.023422,3266030,28.32218,28.202677,12.070291 +International Business Machines Corporation,IBM,11/25/88,27.724665,27.90392,2765624,27.90392,27.724665,11.865709 +International Business Machines Corporation,IBM,11/28/88,27.784416,27.784416,6245038,28.620937,28.411806,12.159794 +International Business Machines Corporation,IBM,11/29/88,28.11305,28.53131,7092717,28.620937,28.53131,12.210937 +International Business Machines Corporation,IBM,11/30/88,28.262428,28.501434,5317446,28.620937,28.32218,12.121437 +International Business Machines Corporation,IBM,12/1/88,28.142925,28.292303,3755977,28.381931,28.262428,12.09586 +International Business Machines Corporation,IBM,12/2/88,28.11305,28.11305,5681035,28.53131,28.501434,12.198156 +International Business Machines Corporation,IBM,12/5/88,28.561186,28.561186,5771828,29.069073,28.889818,12.364378 +International Business Machines Corporation,IBM,12/6/88,28.800192,28.889818,5307404,29.188576,29.188576,12.492234 +International Business Machines Corporation,IBM,12/7/88,28.889818,29.128824,5877683,29.337954,28.919695,12.377163 +International Business Machines Corporation,IBM,12/8/88,28.53131,28.830067,3805766,29.009321,28.53131,12.210937 +International Business Machines Corporation,IBM,12/9/88,28.59106,28.59106,4720807,28.859943,28.770315,12.313224 +International Business Machines Corporation,IBM,12/12/88,28.710564,28.800192,3748027,29.128824,28.800192,12.32602 +International Business Machines Corporation,IBM,12/13/88,28.561186,28.74044,4014966,28.859943,28.859943,12.351586 +International Business Machines Corporation,IBM,12/14/88,28.74044,28.770315,5003227,29.098948,28.800192,12.32602 +International Business Machines Corporation,IBM,12/15/88,28.74044,29.009321,3871874,29.069073,28.919695,12.377163 +International Business Machines Corporation,IBM,12/16/88,28.94957,28.979446,8397706,29.128824,28.979446,12.402733 +International Business Machines Corporation,IBM,12/19/88,28.94957,28.979446,5949648,29.457457,29.337954,12.55617 +International Business Machines Corporation,IBM,12/20/88,29.397705,29.606836,8809830,29.666588,29.457457,12.607309 +International Business Machines Corporation,IBM,12/21/88,29.337954,29.427582,5051762,29.547085,29.397705,12.581741 +International Business Machines Corporation,IBM,12/22/88,29.248327,29.36783,3334648,29.457457,29.278202,12.530599 +International Business Machines Corporation,IBM,12/23/88,29.337954,29.397705,1936774,29.517208,29.487333,12.620103 +International Business Machines Corporation,IBM,12/27/88,29.308079,29.397705,2405800,29.606836,29.427582,12.594534 +International Business Machines Corporation,IBM,12/28/88,29.128824,29.397705,2440109,29.427582,29.278202,12.530599 +International Business Machines Corporation,IBM,12/29/88,29.278202,29.278202,3227119,29.636711,29.457457,12.607309 +International Business Machines Corporation,IBM,12/30/88,29.069073,29.517208,2474418,29.547085,29.128824,12.466662 +International Business Machines Corporation,IBM,1/3/89,28.830067,29.128824,6041696,29.21845,28.919695,12.377163 +International Business Machines Corporation,IBM,1/4/89,28.979446,29.039198,5323722,29.308079,29.278202,12.530599 +International Business Machines Corporation,IBM,1/5/89,29.1587,29.278202,6044206,29.427582,29.21845,12.505022 +International Business Machines Corporation,IBM,1/6/89,29.009321,29.278202,5338784,29.337954,29.128824,12.466662 +International Business Machines Corporation,IBM,1/9/89,29.039198,29.069073,4816202,29.248327,29.1587,12.479449 +International Business Machines Corporation,IBM,1/10/89,28.889818,29.188576,4492361,29.278202,28.94957,12.389946 +International Business Machines Corporation,IBM,1/11/89,28.859943,28.94957,4025845,29.21845,29.21845,12.505022 +International Business Machines Corporation,IBM,1/12/89,29.21845,29.278202,8292270,29.666588,29.427582,12.594534 +International Business Machines Corporation,IBM,1/13/89,29.248327,29.427582,4893188,29.57696,29.487333,12.620103 +International Business Machines Corporation,IBM,1/16/89,29.487333,29.547085,5225816,29.905594,29.696463,12.709609 +International Business Machines Corporation,IBM,1/17/89,29.517208,29.606836,4927497,29.756214,29.606836,12.671248 +International Business Machines Corporation,IBM,1/18/89,29.188576,29.606836,8244990,29.875717,29.875717,12.786321 +International Business Machines Corporation,IBM,1/19/89,29.57696,29.84584,7303590,29.965343,29.696463,12.709609 +International Business Machines Corporation,IBM,1/20/89,29.517208,29.636711,4252199,29.726337,29.547085,12.645668 +International Business Machines Corporation,IBM,1/23/89,29.188576,29.517208,4003670,29.666588,29.248327,12.517809 +International Business Machines Corporation,IBM,1/24/89,29.188576,29.248327,5827057,29.78609,29.696463,12.709609 +International Business Machines Corporation,IBM,1/25/89,29.397705,29.696463,5929565,29.726337,29.457457,12.607309 +International Business Machines Corporation,IBM,1/26/89,29.427582,29.427582,10714806,30.353727,30.114723,12.888615 +International Business Machines Corporation,IBM,1/27/89,30.20435,30.293978,12449492,30.562859,30.323853,12.978118 +International Business Machines Corporation,IBM,1/30/89,30.41348,30.443356,8620714,30.89149,30.77199,13.169915 +International Business Machines Corporation,IBM,1/31/89,30.443356,30.77199,9951226,31.279877,31.220123,13.361701 +International Business Machines Corporation,IBM,2/1/89,30.89149,31.010994,9072586,31.279877,30.98112,13.2594185 +International Business Machines Corporation,IBM,2/2/89,30.562859,30.77199,7101503,31.04087,30.682362,13.249163 +International Business Machines Corporation,IBM,2/3/89,30.323853,30.592733,6500262,30.801865,30.532984,13.184663 +International Business Machines Corporation,IBM,2/6/89,30.174475,30.41348,5024566,30.562859,30.264101,13.068544 +International Business Machines Corporation,IBM,2/7/89,30.174475,30.174475,6471811,30.742113,30.503107,13.17175 +International Business Machines Corporation,IBM,2/8/89,30.323853,30.62261,6396499,30.682362,30.353727,13.107251 +International Business Machines Corporation,IBM,2/9/89,30.114723,30.20435,6635824,30.47323,30.20435,13.042743 +International Business Machines Corporation,IBM,2/10/89,29.875717,30.054972,8056710,30.264101,29.875717,12.900839 +International Business Machines Corporation,IBM,2/13/89,29.815966,30.054972,5473509,30.174475,30.114723,13.004036 +International Business Machines Corporation,IBM,2/14/89,29.815966,30.264101,4667670,30.293978,29.815966,12.875033 +International Business Machines Corporation,IBM,2/15/89,29.84584,29.84584,6724525,30.383604,30.353727,13.107251 +International Business Machines Corporation,IBM,2/16/89,29.875717,30.323853,5320374,30.323853,30.084846,12.991142 +International Business Machines Corporation,IBM,2/17/89,29.935469,30.084846,5592753,30.264101,29.935469,12.926634 +International Business Machines Corporation,IBM,2/21/89,29.875717,30.025097,4603655,30.114723,29.99522,12.95244 +International Business Machines Corporation,IBM,2/22/89,29.457457,29.935469,5656768,29.99522,29.487333,12.733127 +International Business Machines Corporation,IBM,2/23/89,29.308079,29.337954,6557165,29.547085,29.487333,12.733127 +International Business Machines Corporation,IBM,2/24/89,28.94957,29.487333,7313214,29.517208,28.94957,12.500905 +International Business Machines Corporation,IBM,2/27/89,28.830067,28.979446,7378902,29.128824,29.069073,12.552512 +International Business Machines Corporation,IBM,2/28/89,29.009321,29.098948,5110338,29.21845,29.039198,12.539616 +International Business Machines Corporation,IBM,3/1/89,28.471558,29.188576,6274326,29.248327,28.650812,12.371899 +International Business Machines Corporation,IBM,3/2/89,28.620937,28.620937,5598192,28.889818,28.800192,12.436406 +International Business Machines Corporation,IBM,3/3/89,28.710564,28.830067,3960574,28.919695,28.889818,12.475107 +International Business Machines Corporation,IBM,3/6/89,28.830067,29.009321,5555515,29.069073,29.039198,12.539616 +International Business Machines Corporation,IBM,3/7/89,28.53131,28.919695,7852531,28.94957,28.650812,12.371899 +International Business Machines Corporation,IBM,3/8/89,28.561186,28.59106,5635011,28.830067,28.59106,12.346091 +International Business Machines Corporation,IBM,3/9/89,28.232553,28.59106,5911574,28.650812,28.352055,12.242893 +International Business Machines Corporation,IBM,3/10/89,27.993547,28.262428,7473042,28.32218,28.262428,12.204188 +International Business Machines Corporation,IBM,3/13/89,28.232553,28.232553,5973078,28.59106,28.411806,12.268695 +International Business Machines Corporation,IBM,3/14/89,28.11305,28.501434,4894862,28.53131,28.1728,12.165493 +International Business Machines Corporation,IBM,3/15/89,27.96367,28.142925,6909876,28.381931,27.96367,12.075187 +International Business Machines Corporation,IBM,3/16/89,28.023422,28.053299,9484710,28.381931,28.232553,12.191292 +International Business Machines Corporation,IBM,3/17/89,26.619265,27.635038,19606642,27.844168,26.888145,11.610752 +International Business Machines Corporation,IBM,3/20/89,26.051624,26.559511,16646462,26.619265,26.171127,11.30113 +International Business Machines Corporation,IBM,3/21/89,26.23088,26.380259,14461159,26.410133,26.320507,11.365631 +International Business Machines Corporation,IBM,3/22/89,25.722992,25.872372,10856225,26.141253,26.111378,11.275329 +International Business Machines Corporation,IBM,3/23/89,25.932121,26.23088,8432852,26.350382,26.201004,11.314031 +International Business Machines Corporation,IBM,3/27/89,26.051624,26.171127,5706139,26.380259,26.320507,11.365631 +International Business Machines Corporation,IBM,3/28/89,26.141253,26.44001,5219122,26.499762,26.29063,11.352736 +International Business Machines Corporation,IBM,3/29/89,26.081501,26.23088,5123726,26.380259,26.201004,11.314031 +International Business Machines Corporation,IBM,3/30/89,25.872372,26.201004,6913642,26.23088,25.991875,11.223726 +International Business Machines Corporation,IBM,3/31/89,26.051624,26.051624,4684825,26.171127,26.081501,11.26243 +International Business Machines Corporation,IBM,4/3/89,25.932121,26.111378,5359704,26.171127,25.932121,11.197922 +International Business Machines Corporation,IBM,4/4/89,25.39436,25.81262,9776753,25.932121,25.603489,11.056015 +International Business Machines Corporation,IBM,4/5/89,25.603489,25.603489,6075168,25.81262,25.752869,11.120522 +International Business Machines Corporation,IBM,4/6/89,25.603489,25.66324,4194042,25.872372,25.81262,11.146321 +International Business Machines Corporation,IBM,4/7/89,25.752869,25.752869,6722433,26.350382,26.23088,11.32693 +International Business Machines Corporation,IBM,4/10/89,26.171127,26.171127,3533806,26.350382,26.29063,11.352736 +International Business Machines Corporation,IBM,4/11/89,26.29063,26.350382,4965990,26.619265,26.559511,11.468843 +International Business Machines Corporation,IBM,4/12/89,26.499762,26.738768,4223330,26.828394,26.559511,11.468843 +International Business Machines Corporation,IBM,4/13/89,26.02175,26.469885,4002833,26.529636,26.111378,11.275329 +International Business Machines Corporation,IBM,4/14/89,26.410133,26.410133,7490197,26.768642,26.499762,11.443041 +International Business Machines Corporation,IBM,4/17/89,26.469885,26.469885,3816645,26.70889,26.619265,11.494647 +International Business Machines Corporation,IBM,4/18/89,26.798517,26.828394,6516162,27.037523,27.007648,11.662355 +International Business Machines Corporation,IBM,4/19/89,26.798517,26.888145,6088138,27.037523,26.85827,11.597851 +International Business Machines Corporation,IBM,4/20/89,26.529636,26.91802,5158454,26.977772,26.85827,11.597851 +International Business Machines Corporation,IBM,4/21/89,26.798517,26.888145,6440850,27.127151,27.127151,11.71396 +International Business Machines Corporation,IBM,4/24/89,27.037523,27.127151,6042951,27.33628,27.127151,11.71396 +International Business Machines Corporation,IBM,4/25/89,27.097275,27.246655,8390175,27.515535,27.366158,11.817164 +International Business Machines Corporation,IBM,4/26/89,27.127151,27.366158,5445894,27.425907,27.366158,11.817164 +International Business Machines Corporation,IBM,4/27/89,27.306404,27.396032,7775546,27.664913,27.396032,11.830066 +International Business Machines Corporation,IBM,4/28/89,27.246655,27.396032,4642148,27.396032,27.27653,11.778461 +International Business Machines Corporation,IBM,5/1/89,26.977772,27.007648,4930007,27.157026,27.097275,11.701056 +International Business Machines Corporation,IBM,5/2/89,26.85827,27.157026,3916224,27.186901,26.85827,11.597851 +International Business Machines Corporation,IBM,5/3/89,26.64914,26.828394,5992325,26.888145,26.64914,11.507547 +International Business Machines Corporation,IBM,5/4/89,26.350382,26.410133,4117056,26.559511,26.44001,11.548333 +International Business Machines Corporation,IBM,5/5/89,26.081501,26.589388,6042951,26.619265,26.141253,11.417837 +International Business Machines Corporation,IBM,5/8/89,25.961998,26.081501,5531248,26.23088,26.171127,11.430888 +International Business Machines Corporation,IBM,5/9/89,26.081501,26.141253,6369722,26.320507,26.23088,11.456982 +International Business Machines Corporation,IBM,5/10/89,26.201004,26.29063,5394850,26.350382,26.201004,11.4439335 +International Business Machines Corporation,IBM,5/11/89,26.051624,26.260756,4989838,26.260756,26.081501,11.391742 +International Business Machines Corporation,IBM,5/12/89,26.350382,26.529636,7200246,26.589388,26.469885,11.561376 +International Business Machines Corporation,IBM,5/15/89,26.44001,26.499762,8432015,26.977772,26.947897,11.770161 +International Business Machines Corporation,IBM,5/16/89,26.589388,26.888145,8383899,27.037523,26.619265,11.626622 +International Business Machines Corporation,IBM,5/17/89,26.350382,26.619265,7560070,26.738768,26.64914,11.639675 +International Business Machines Corporation,IBM,5/18/89,26.44001,26.469885,7292712,26.888145,26.768642,11.691868 +International Business Machines Corporation,IBM,5/19/89,26.499762,26.828394,11992599,26.888145,26.559511,11.600525 +International Business Machines Corporation,IBM,5/22/89,26.111378,26.679014,8083488,26.738768,26.260756,11.470032 +International Business Machines Corporation,IBM,5/23/89,26.081501,26.111378,8399798,26.260756,26.171127,11.430888 +International Business Machines Corporation,IBM,5/24/89,26.141253,26.171127,7033304,26.320507,26.23088,11.456982 +International Business Machines Corporation,IBM,5/25/89,26.171127,26.171127,4099483,26.350382,26.201004,11.4439335 +International Business Machines Corporation,IBM,5/26/89,26.111378,26.201004,3521254,26.29063,26.171127,11.430888 +International Business Machines Corporation,IBM,5/30/89,25.693117,26.201004,6832890,26.23088,25.872372,11.300396 +International Business Machines Corporation,IBM,5/31/89,25.782743,25.842495,7263842,26.320507,26.201004,11.4439335 +International Business Machines Corporation,IBM,6/1/89,26.171127,26.171127,5863458,26.469885,26.29063,11.483082 +International Business Machines Corporation,IBM,6/2/89,26.201004,26.410133,6757997,26.499762,26.320507,11.496125 +International Business Machines Corporation,IBM,6/5/89,25.991875,26.320507,5312425,26.320507,26.051624,11.378695 +International Business Machines Corporation,IBM,6/6/89,25.961998,26.081501,7410282,26.23088,26.201004,11.4439335 +International Business Machines Corporation,IBM,6/7/89,26.081501,26.23088,4779383,26.380259,26.171127,11.430888 +International Business Machines Corporation,IBM,6/8/89,25.991875,26.201004,5319538,26.201004,26.111378,11.404788 +International Business Machines Corporation,IBM,6/9/89,25.902246,26.051624,5823291,26.171127,25.902246,11.313445 +International Business Machines Corporation,IBM,6/12/89,25.693117,25.693117,8028259,26.051624,26.02175,11.365642 +International Business Machines Corporation,IBM,6/13/89,25.932121,26.051624,9723616,26.679014,26.529636,11.587476 +International Business Machines Corporation,IBM,6/14/89,26.201004,26.589388,5000717,26.64914,26.380259,11.522227 +International Business Machines Corporation,IBM,6/15/89,25.932121,26.380259,6565114,26.410133,26.141253,11.417837 +International Business Machines Corporation,IBM,6/16/89,25.902246,26.02175,11402655,26.201004,26.171127,11.430888 +International Business Machines Corporation,IBM,6/19/89,26.201004,26.201004,5164730,26.410133,26.380259,11.522227 +International Business Machines Corporation,IBM,6/20/89,26.141253,26.350382,4939212,26.589388,26.171127,11.430888 +International Business Machines Corporation,IBM,6/21/89,26.141253,26.260756,5372674,26.380259,26.23088,11.456982 +International Business Machines Corporation,IBM,6/22/89,25.932121,26.201004,6452146,26.260756,26.081501,11.391742 +International Business Machines Corporation,IBM,6/23/89,26.201004,26.29063,8903134,26.559511,26.499762,11.574425 +International Business Machines Corporation,IBM,6/26/89,26.499762,26.589388,7150874,26.947897,26.768642,11.691868 +International Business Machines Corporation,IBM,6/27/89,26.85827,26.888145,10164191,27.366158,27.33628,11.939796 +International Business Machines Corporation,IBM,6/28/89,27.037523,27.306404,7088533,27.515535,27.216778,11.887602 +International Business Machines Corporation,IBM,6/29/89,26.589388,27.037523,6734148,27.0674,26.64914,11.639675 +International Business Machines Corporation,IBM,6/30/89,26.201004,26.70889,7634545,26.798517,26.738768,11.678812 +International Business Machines Corporation,IBM,7/3/89,26.70889,26.888145,2563955,26.888145,26.828394,11.717967 +International Business Machines Corporation,IBM,7/5/89,26.589388,26.70889,4314122,26.947897,26.768642,11.691868 +International Business Machines Corporation,IBM,7/6/89,26.619265,26.85827,3511631,26.85827,26.679014,11.652717 +International Business Machines Corporation,IBM,7/7/89,26.589388,26.738768,5086907,26.947897,26.798517,11.704914 +International Business Machines Corporation,IBM,7/10/89,26.828394,26.85827,7330786,27.48566,27.396032,11.965893 +International Business Machines Corporation,IBM,7/11/89,27.157026,27.605164,7290620,27.69479,27.216778,11.887602 +International Business Machines Corporation,IBM,7/12/89,27.097275,27.157026,4825826,27.515535,27.425907,11.97894 +International Business Machines Corporation,IBM,7/13/89,27.306404,27.425907,4889422,27.54541,27.455784,11.991991 +International Business Machines Corporation,IBM,7/14/89,27.157026,27.425907,6059687,27.48566,27.425907,11.97894 +International Business Machines Corporation,IBM,7/17/89,27.366158,27.366158,5946301,27.844168,27.724665,12.109432 +International Business Machines Corporation,IBM,7/18/89,27.366158,27.754541,6328718,27.90392,27.425907,11.97894 +International Business Machines Corporation,IBM,7/19/89,27.27653,27.54541,5730406,27.605164,27.33628,11.939796 +International Business Machines Corporation,IBM,7/20/89,26.947897,27.246655,5287739,27.396032,26.947897,11.770161 +International Business Machines Corporation,IBM,7/21/89,26.888145,26.888145,6914897,27.33628,27.27653,11.913697 +International Business Machines Corporation,IBM,7/24/89,27.097275,27.216778,3963922,27.27653,27.127151,11.848453 +International Business Machines Corporation,IBM,7/25/89,26.888145,27.157026,4603237,27.33628,26.947897,11.770161 +International Business Machines Corporation,IBM,7/26/89,26.44001,26.619265,9187646,26.91802,26.888145,11.744062 +International Business Machines Corporation,IBM,7/27/89,26.738768,26.888145,6519090,27.007648,27.007648,11.796258 +International Business Machines Corporation,IBM,7/28/89,27.037523,27.0674,4969337,27.306404,27.097275,11.835405 +International Business Machines Corporation,IBM,7/31/89,27.157026,27.157026,5712415,27.54541,27.48566,12.005043 +International Business Machines Corporation,IBM,8/1/89,27.366158,27.605164,8334528,27.844168,27.396032,11.965893 +International Business Machines Corporation,IBM,8/2/89,27.157026,27.425907,6619506,27.48566,27.246655,11.900645 +International Business Machines Corporation,IBM,8/3/89,26.91802,26.947897,9309400,27.246655,27.186901,12.007864 +International Business Machines Corporation,IBM,8/4/89,27.0674,27.097275,10068378,27.664913,27.605164,12.192609 +International Business Machines Corporation,IBM,8/7/89,27.664913,27.844168,9244548,28.11305,28.053299,12.390536 +International Business Machines Corporation,IBM,8/8/89,28.142925,28.1728,11080069,28.53131,28.262428,12.482899 +International Business Machines Corporation,IBM,8/9/89,27.993547,28.202677,6777243,28.471558,27.993547,12.364144 +International Business Machines Corporation,IBM,8/10/89,27.754541,27.933796,5796932,28.262428,28.083174,12.403732 +International Business Machines Corporation,IBM,8/11/89,27.455784,28.202677,7494799,28.262428,27.605164,12.192609 +International Business Machines Corporation,IBM,8/14/89,27.425907,27.48566,6215750,27.844168,27.754541,12.258584 +International Business Machines Corporation,IBM,8/15/89,27.575287,27.844168,4612442,27.844168,27.784416,12.271773 +International Business Machines Corporation,IBM,8/16/89,27.515535,27.784416,4286090,27.814293,27.605164,12.192609 +International Business Machines Corporation,IBM,8/17/89,27.33628,27.605164,4576041,27.664913,27.425907,12.113428 +International Business Machines Corporation,IBM,8/18/89,27.425907,27.425907,5454681,27.605164,27.515535,12.153019 +International Business Machines Corporation,IBM,8/21/89,27.007648,27.48566,5140044,27.575287,27.007648,11.928689 +International Business Machines Corporation,IBM,8/22/89,26.888145,27.037523,6593984,27.216778,27.157026,11.99467 +International Business Machines Corporation,IBM,8/23/89,26.947897,27.216778,4244250,27.27653,27.246655,12.034254 +International Business Machines Corporation,IBM,8/24/89,27.0674,27.216778,10714387,27.754541,27.724665,12.245381 +International Business Machines Corporation,IBM,8/25/89,27.635038,27.724665,5847558,27.844168,27.754541,12.258584 +International Business Machines Corporation,IBM,8/28/89,27.575287,27.724665,7035814,28.232553,28.202677,12.456508 +International Business Machines Corporation,IBM,8/29/89,27.724665,28.142925,5580619,28.292303,27.814293,12.284974 +International Business Machines Corporation,IBM,8/30/89,27.754541,27.844168,6317003,28.083174,27.933796,12.337751 +International Business Machines Corporation,IBM,8/31/89,27.933796,28.023422,3928776,28.11305,27.993547,12.364144 +International Business Machines Corporation,IBM,9/1/89,27.933796,27.933796,4392363,28.262428,28.053299,12.390536 +International Business Machines Corporation,IBM,9/5/89,28.053299,28.083174,7147527,28.381931,28.142925,12.430119 +International Business Machines Corporation,IBM,9/6/89,27.724665,28.11305,4625830,28.11305,27.90392,12.324556 +International Business Machines Corporation,IBM,9/7/89,27.69479,27.96367,4774781,27.96367,27.784416,12.271773 +International Business Machines Corporation,IBM,9/8/89,27.48566,27.69479,4909506,27.814293,27.724665,12.245381 +International Business Machines Corporation,IBM,9/11/89,27.575287,27.69479,3960574,27.814293,27.784416,12.271773 +International Business Machines Corporation,IBM,9/12/89,27.754541,27.754541,4515373,28.023422,27.933796,12.337751 +International Business Machines Corporation,IBM,9/13/89,27.575287,27.96367,6974728,28.083174,27.575287,12.179402 +International Business Machines Corporation,IBM,9/14/89,27.48566,27.575287,4474788,27.69479,27.664913,12.218993 +International Business Machines Corporation,IBM,9/15/89,27.515535,27.635038,8593099,27.784416,27.605164,12.192609 +International Business Machines Corporation,IBM,9/18/89,27.575287,27.635038,3763090,27.754541,27.754541,12.258584 +International Business Machines Corporation,IBM,9/19/89,27.724665,27.814293,4342992,27.844168,27.724665,12.245381 +International Business Machines Corporation,IBM,9/20/89,27.664913,27.724665,4035050,27.814293,27.724665,12.245381 +International Business Machines Corporation,IBM,9/21/89,27.724665,27.724665,4993604,28.023422,27.754541,12.258584 +International Business Machines Corporation,IBM,9/22/89,27.754541,27.814293,3041768,27.933796,27.844168,12.298164 +International Business Machines Corporation,IBM,9/25/89,27.754541,27.90392,4771852,28.1728,27.784416,12.271773 +International Business Machines Corporation,IBM,9/26/89,27.874044,27.90392,5730825,28.142925,28.083174,12.403732 +International Business Machines Corporation,IBM,9/27/89,26.529636,26.529636,23666796,26.888145,26.64914,11.770351 +International Business Machines Corporation,IBM,9/28/89,25.752869,26.559511,16425129,26.589388,26.051624,11.506441 +International Business Machines Corporation,IBM,9/29/89,25.961998,26.051624,9085556,26.141253,26.111378,11.53283 +International Business Machines Corporation,IBM,10/2/89,25.902246,26.141253,6463862,26.23088,25.961998,11.466854 +International Business Machines Corporation,IBM,10/3/89,25.244982,25.842495,12425643,25.872372,25.334608,11.189738 +International Business Machines Corporation,IBM,10/4/89,25.334608,25.334608,12729820,25.872372,25.872372,11.427266 +International Business Machines Corporation,IBM,10/5/89,25.573614,25.991875,7282252,26.081501,25.693117,11.348094 +International Business Machines Corporation,IBM,10/6/89,25.603489,25.693117,5818689,25.842495,25.693117,11.348094 +International Business Machines Corporation,IBM,10/9/89,25.752869,25.752869,3317912,26.111378,26.111378,11.53283 +International Business Machines Corporation,IBM,10/10/89,25.782743,26.111378,4453868,26.141253,25.872372,11.427266 +International Business Machines Corporation,IBM,10/11/89,25.693117,25.81262,4912434,25.872372,25.752869,11.374486 +International Business Machines Corporation,IBM,10/12/89,25.633366,25.722992,4362238,25.752869,25.722992,11.361287 +International Business Machines Corporation,IBM,10/13/89,23.870699,25.66324,10163773,25.81262,24.378586,10.767492 +International Business Machines Corporation,IBM,10/16/89,23.36281,23.542065,22437537,25.752869,24.617592,10.873052 +International Business Machines Corporation,IBM,10/17/89,24.020077,24.378586,12163306,24.587715,24.438337,10.793886 +International Business Machines Corporation,IBM,10/18/89,24.259083,24.318834,6540847,24.617592,24.318834,10.741101 +International Business Machines Corporation,IBM,10/19/89,24.647467,24.737095,9316094,25.185228,24.886473,10.9918165 +International Business Machines Corporation,IBM,10/20/89,24.737095,24.886473,8081814,25.005976,24.916348,11.0050125 +International Business Machines Corporation,IBM,10/23/89,24.707218,24.916348,6066800,25.03585,24.737095,10.925838 +International Business Machines Corporation,IBM,10/24/89,24.13958,24.677341,8453772,24.976099,24.617592,10.873052 +International Business Machines Corporation,IBM,10/25/89,24.318834,24.318834,4578551,24.557838,24.34871,10.754291 +International Business Machines Corporation,IBM,10/26/89,24.020077,24.169455,7137486,24.318834,24.079828,10.635539 +International Business Machines Corporation,IBM,10/27/89,23.78107,23.960325,8824474,24.109703,23.870699,10.543167 +International Business Machines Corporation,IBM,10/30/89,23.751196,24.020077,4959714,24.079828,23.78107,10.503585 +International Business Machines Corporation,IBM,10/31/89,23.870699,23.900574,7359656,24.229206,23.960325,10.582761 +International Business Machines Corporation,IBM,11/1/89,23.810946,23.960325,7556722,23.990202,23.900574,10.556362 +International Business Machines Corporation,IBM,11/2/89,23.123804,23.691444,11273788,23.810946,23.392687,10.46449 +International Business Machines Corporation,IBM,11/3/89,23.392687,23.392687,4687754,23.631693,23.542065,10.531315 +International Business Machines Corporation,IBM,11/6/89,23.064054,23.452438,8387246,23.452438,23.09393,10.330843 +International Business Machines Corporation,IBM,11/7/89,23.004301,23.064054,6272234,23.36281,23.273184,10.411029 +International Business Machines Corporation,IBM,11/8/89,23.123804,23.332935,6605699,23.422562,23.123804,10.344208 +International Business Machines Corporation,IBM,11/9/89,23.064054,23.15368,6392734,23.303059,23.273184,10.411029 +International Business Machines Corporation,IBM,11/10/89,23.332935,23.392687,5554678,23.571941,23.452438,10.491223 +International Business Machines Corporation,IBM,11/13/89,23.36281,23.51219,5976426,23.631693,23.482313,10.504585 +International Business Machines Corporation,IBM,11/14/89,23.36281,23.601816,7070542,23.72132,23.422562,10.47785 +International Business Machines Corporation,IBM,11/15/89,23.213432,23.51219,5461375,23.542065,23.392687,10.46449 +International Business Machines Corporation,IBM,11/16/89,22.944551,23.422562,7578479,23.482313,23.213432,10.384297 +International Business Machines Corporation,IBM,11/17/89,23.123804,23.183556,9528223,23.840822,23.691444,10.598134 +International Business Machines Corporation,IBM,11/20/89,23.422562,23.691444,5228745,23.751196,23.601816,10.55804 +International Business Machines Corporation,IBM,11/21/89,23.542065,23.661568,4719134,23.840822,23.78107,10.638227 +International Business Machines Corporation,IBM,11/22/89,23.751196,23.810946,4725410,24.020077,23.930449,10.705047 +International Business Machines Corporation,IBM,11/24/89,23.960325,23.960325,2672739,24.079828,23.990202,10.731779 +International Business Machines Corporation,IBM,11/27/89,23.482313,24.020077,5210754,24.079828,23.751196,10.624862 +International Business Machines Corporation,IBM,11/28/89,23.542065,23.691444,4843817,23.751196,23.631693,10.571403 +International Business Machines Corporation,IBM,11/29/89,23.303059,23.542065,4001996,23.571941,23.36281,10.451122 +International Business Machines Corporation,IBM,11/30/89,23.15368,23.303059,4189439,23.452438,23.332935,10.4377575 +International Business Machines Corporation,IBM,12/1/89,23.15368,23.332935,6000693,23.452438,23.213432,10.384297 +International Business Machines Corporation,IBM,12/4/89,23.273184,23.273184,8480550,23.78107,23.72132,10.611499 +International Business Machines Corporation,IBM,12/5/89,23.810946,24.318834,9274673,24.34871,23.810946,10.65159 +International Business Machines Corporation,IBM,12/6/89,23.542065,23.661568,5580619,23.72132,23.571941,10.544677 +International Business Machines Corporation,IBM,12/7/89,23.332935,23.631693,5778941,23.72132,23.422562,10.47785 +International Business Machines Corporation,IBM,12/8/89,23.064054,23.422562,5136278,23.452438,23.15368,10.357567 +International Business Machines Corporation,IBM,12/11/89,22.825048,23.09393,7268445,23.123804,22.974426,10.277383 +International Business Machines Corporation,IBM,12/12/89,22.854923,22.974426,8795186,23.183556,23.183556,10.370934 +International Business Machines Corporation,IBM,12/13/89,22.854923,23.15368,5581038,23.273184,22.914675,10.250652 +International Business Machines Corporation,IBM,12/14/89,22.705545,22.73542,5801116,22.825048,22.73542,10.170465 +International Business Machines Corporation,IBM,12/15/89,22.46654,22.765297,12733167,22.765297,22.705545,10.157103 +International Business Machines Corporation,IBM,12/18/89,22.317162,22.615917,8083070,22.765297,22.376911,10.010094 +International Business Machines Corporation,IBM,12/19/89,22.317162,22.376911,9381365,22.765297,22.645794,10.130374 +International Business Machines Corporation,IBM,12/20/89,22.436663,22.675669,6344199,22.73542,22.615917,10.117013 +International Business Machines Corporation,IBM,12/21/89,22.556166,22.586042,7553794,22.795172,22.73542,10.170465 +International Business Machines Corporation,IBM,12/22/89,22.73542,22.765297,4205338,22.884798,22.795172,10.197197 +International Business Machines Corporation,IBM,12/26/89,22.52629,22.73542,2854325,22.825048,22.586042,10.103643 +International Business Machines Corporation,IBM,12/27/89,22.586042,22.645794,4877289,22.795172,22.645794,10.130374 +International Business Machines Corporation,IBM,12/28/89,22.46654,22.675669,4988583,22.73542,22.496414,10.063549 +International Business Machines Corporation,IBM,12/29/89,22.46654,22.52629,6850882,22.615917,22.496414,10.063549 +International Business Machines Corporation,IBM,1/2/90,22.586042,22.645794,7365514,23.452438,23.422562,10.47785 +International Business Machines Corporation,IBM,1/3/90,23.51219,23.601816,9899344,23.78107,23.631693,10.571403 +International Business Machines Corporation,IBM,1/4/90,23.631693,23.661568,10119841,23.990202,23.900574,10.691683 +International Business Machines Corporation,IBM,1/5/90,23.78107,23.870699,7918220,24.288958,23.840822,10.664956 +International Business Machines Corporation,IBM,1/8/90,23.72132,23.72132,4837959,24.109703,23.990202,10.731779 +International Business Machines Corporation,IBM,1/9/90,23.751196,24.020077,7372208,24.199331,23.751196,10.624862 +International Business Machines Corporation,IBM,1/10/90,23.571941,23.78107,6219098,23.900574,23.661568,10.584769 +International Business Machines Corporation,IBM,1/11/90,23.751196,23.78107,6177258,23.990202,23.870699,10.678318 +International Business Machines Corporation,IBM,1/12/90,23.332935,23.571941,5638777,23.72132,23.392687,10.46449 +International Business Machines Corporation,IBM,1/15/90,23.243307,23.332935,4221238,23.51219,23.452438,10.491223 +International Business Machines Corporation,IBM,1/16/90,23.303059,23.303059,8598538,23.990202,23.930449,10.705047 +International Business Machines Corporation,IBM,1/17/90,23.51219,23.990202,9336596,24.109703,23.631693,10.571403 +International Business Machines Corporation,IBM,1/18/90,23.332935,23.422562,7245014,23.810946,23.78107,10.638227 +International Business Machines Corporation,IBM,1/19/90,23.542065,23.840822,6898161,23.870699,23.571941,10.544677 +International Business Machines Corporation,IBM,1/22/90,23.064054,23.601816,7199409,23.691444,23.09393,10.330843 +International Business Machines Corporation,IBM,1/23/90,23.09393,23.183556,6195249,23.482313,23.123804,10.344208 +International Business Machines Corporation,IBM,1/24/90,22.825048,22.884798,10272138,23.392687,23.303059,10.424393 +International Business Machines Corporation,IBM,1/25/90,22.705545,23.392687,7104850,23.392687,22.914675,10.250652 +International Business Machines Corporation,IBM,1/26/90,22.73542,22.974426,7683498,23.243307,23.15368,10.357567 +International Business Machines Corporation,IBM,1/29/90,22.825048,23.273184,5390666,23.36281,23.243307,10.397666 +International Business Machines Corporation,IBM,1/30/90,22.884798,23.273184,9044553,23.332935,23.243307,10.397666 +International Business Machines Corporation,IBM,1/31/90,23.332935,23.422562,8840792,23.571941,23.571941,10.544677 +International Business Machines Corporation,IBM,2/1/90,23.36281,23.571941,7221166,23.840822,23.36281,10.451122 +International Business Machines Corporation,IBM,2/2/90,23.392687,23.392687,6343362,23.601816,23.51219,10.517945 +International Business Machines Corporation,IBM,2/5/90,23.303059,23.332935,5542963,23.870699,23.810946,10.790417 +International Business Machines Corporation,IBM,2/6/90,23.571941,23.810946,11305168,24.229206,24.13958,10.939349 +International Business Machines Corporation,IBM,2/7/90,24.049952,24.079828,12612250,24.796844,24.647467,11.169507 +International Business Machines Corporation,IBM,2/8/90,24.34871,24.76697,8296872,24.826721,24.557838,11.128886 +International Business Machines Corporation,IBM,2/9/90,24.378586,24.587715,5294434,24.677341,24.498089,11.10181 +International Business Machines Corporation,IBM,2/12/90,24.049952,24.468212,4985654,24.468212,24.169455,10.952884 +International Business Machines Corporation,IBM,2/13/90,24.199331,24.34871,7498146,24.677341,24.677341,11.183044 +International Business Machines Corporation,IBM,2/14/90,24.677341,24.707218,6283113,24.916348,24.796844,11.237198 +International Business Machines Corporation,IBM,2/15/90,24.796844,24.886473,5966384,25.005976,24.796844,11.237198 +International Business Machines Corporation,IBM,2/16/90,24.707218,24.976099,9210658,24.976099,24.737095,11.210115 +International Business Machines Corporation,IBM,2/20/90,24.438337,24.527964,5857182,24.647467,24.587715,11.14243 +International Business Machines Corporation,IBM,2/21/90,24.378586,24.438337,8468834,25.125479,25.065727,11.359051 +International Business Machines Corporation,IBM,2/22/90,24.677341,25.095602,9608138,25.215105,24.677341,11.183044 +International Business Machines Corporation,IBM,2/23/90,24.378586,24.557838,6539174,24.826721,24.527964,11.115351 +International Business Machines Corporation,IBM,2/26/90,24.498089,24.617592,5738356,24.886473,24.856598,11.26427 +International Business Machines Corporation,IBM,2/27/90,24.76697,24.886473,7207777,25.215105,24.796844,11.237198 +International Business Machines Corporation,IBM,2/28/90,24.647467,24.76697,6026215,25.005976,24.826721,11.250733 +International Business Machines Corporation,IBM,3/1/90,24.707218,24.796844,4697377,24.946224,24.856598,11.26427 +International Business Machines Corporation,IBM,3/2/90,24.856598,24.856598,5951740,25.185228,25.065727,11.359051 +International Business Machines Corporation,IBM,3/5/90,25.005976,25.065727,5762623,25.304731,25.095602,11.372585 +International Business Machines Corporation,IBM,3/6/90,24.916348,25.155354,5335437,25.274857,25.274857,11.453816 +International Business Machines Corporation,IBM,3/7/90,25.155354,25.334608,6441686,25.39436,25.215105,11.426743 +International Business Machines Corporation,IBM,3/8/90,25.334608,25.334608,7267190,25.66324,25.573614,11.589203 +International Business Machines Corporation,IBM,3/9/90,25.39436,25.573614,7325347,25.66324,25.454111,11.535054 +International Business Machines Corporation,IBM,3/12/90,25.39436,25.454111,6329555,25.752869,25.752869,11.67044 +International Business Machines Corporation,IBM,3/13/90,25.39436,25.693117,8682637,25.872372,25.39436,11.507973 +International Business Machines Corporation,IBM,3/14/90,25.244982,25.543737,5220377,25.573614,25.39436,11.507973 +International Business Machines Corporation,IBM,3/15/90,25.454111,25.483988,5573088,25.66324,25.573614,11.589203 +International Business Machines Corporation,IBM,3/16/90,25.66324,25.752869,10770034,25.991875,25.961998,11.765215 +International Business Machines Corporation,IBM,3/19/90,25.66324,25.842495,6724525,26.081501,26.051624,11.80583 +International Business Machines Corporation,IBM,3/20/90,25.782743,26.02175,7747094,26.141253,25.81262,11.6975155 +International Business Machines Corporation,IBM,3/21/90,25.603489,25.932121,3545103,25.932121,25.633366,11.616284 +International Business Machines Corporation,IBM,3/22/90,25.215105,25.573614,5022055,25.693117,25.454111,11.535054 +International Business Machines Corporation,IBM,3/23/90,25.065727,25.334608,4809090,25.364485,25.095602,11.372585 +International Business Machines Corporation,IBM,3/26/90,24.886473,25.215105,3504100,25.274857,24.886473,11.277815 +International Business Machines Corporation,IBM,3/27/90,24.707218,24.76697,5536269,25.03585,24.976099,11.318427 +International Business Machines Corporation,IBM,3/28/90,24.796844,24.916348,6092322,25.304731,25.304731,11.467352 +International Business Machines Corporation,IBM,3/29/90,25.274857,25.334608,5917013,25.543737,25.334608,11.480888 +International Business Machines Corporation,IBM,3/30/90,25.244982,25.424234,5966384,25.513863,25.364485,11.494437 +International Business Machines Corporation,IBM,4/2/90,25.095602,25.125479,5432087,25.304731,25.304731,11.467352 +International Business Machines Corporation,IBM,4/3/90,25.334608,25.334608,4394874,25.513863,25.483988,11.5485935 +International Business Machines Corporation,IBM,4/4/90,25.304731,25.483988,7180581,25.752869,25.454111,11.535054 +International Business Machines Corporation,IBM,4/5/90,25.304731,25.513863,3633386,25.543737,25.364485,11.494437 +International Business Machines Corporation,IBM,4/6/90,25.155354,25.39436,3147623,25.424234,25.304731,11.467352 +International Business Machines Corporation,IBM,4/9/90,25.155354,25.244982,3275235,25.304731,25.215105,11.426743 +International Business Machines Corporation,IBM,4/10/90,25.125479,25.155354,3911203,25.424234,25.304731,11.467352 +International Business Machines Corporation,IBM,4/11/90,25.304731,25.364485,2699517,25.454111,25.424234,11.521509 +International Business Machines Corporation,IBM,4/12/90,25.573614,25.603489,3855974,25.81262,25.603489,11.60274 +International Business Machines Corporation,IBM,4/16/90,26.29063,26.29063,17241009,26.589388,26.499762,12.008908 +International Business Machines Corporation,IBM,4/17/90,26.260756,26.410133,8009850,26.589388,26.559511,12.035985 +International Business Machines Corporation,IBM,4/18/90,26.171127,26.499762,6405704,26.499762,26.260756,11.900594 +International Business Machines Corporation,IBM,4/19/90,26.081501,26.171127,6391060,26.350382,26.081501,11.819365 +International Business Machines Corporation,IBM,4/20/90,25.872372,26.141253,6930796,26.171127,26.141253,11.84644 +International Business Machines Corporation,IBM,4/23/90,25.961998,26.051624,5649237,26.171127,26.141253,11.84644 +International Business Machines Corporation,IBM,4/24/90,26.02175,26.201004,5466814,26.380259,26.02175,11.792292 +International Business Machines Corporation,IBM,4/25/90,26.081501,26.111378,4909506,26.320507,26.141253,11.84644 +International Business Machines Corporation,IBM,4/26/90,25.932121,26.260756,5783543,26.29063,25.991875,11.778752 +International Business Machines Corporation,IBM,4/27/90,25.66324,26.051624,4107014,26.051624,25.66324,11.629822 +International Business Machines Corporation,IBM,4/30/90,25.573614,25.573614,6748374,26.111378,26.051624,11.80583 +International Business Machines Corporation,IBM,5/1/90,25.782743,26.171127,4879381,26.201004,25.81262,11.6975155 +International Business Machines Corporation,IBM,5/2/90,25.81262,25.81262,5090254,26.081501,26.081501,11.819365 +International Business Machines Corporation,IBM,5/3/90,26.081501,26.171127,6981841,26.320507,26.111378,11.832905 +International Business Machines Corporation,IBM,5/4/90,25.872372,25.961998,6327463,26.44001,26.410133,12.108569 +International Business Machines Corporation,IBM,5/7/90,26.350382,26.410133,5460957,26.619265,26.410133,12.108569 +International Business Machines Corporation,IBM,5/8/90,26.380259,26.410133,5190252,26.529636,26.469885,12.135964 +International Business Machines Corporation,IBM,5/9/90,26.380259,26.469885,5083560,26.589388,26.589388,12.190757 +International Business Machines Corporation,IBM,5/10/90,26.589388,26.619265,7586847,26.977772,26.85827,12.3140335 +International Business Machines Corporation,IBM,5/11/90,27.007648,27.157026,10657903,27.366158,27.246655,12.492102 +International Business Machines Corporation,IBM,5/14/90,27.246655,27.27653,9667550,27.605164,27.306404,12.519489 +International Business Machines Corporation,IBM,5/15/90,27.186901,27.216778,6217424,27.635038,27.635038,12.670167 +International Business Machines Corporation,IBM,5/16/90,27.396032,27.54541,7370116,27.664913,27.575287,12.642771 +International Business Machines Corporation,IBM,5/17/90,27.515535,27.69479,6370558,27.784416,27.754541,12.724957 +International Business Machines Corporation,IBM,5/18/90,27.54541,27.69479,7406517,27.784416,27.575287,12.642771 +International Business Machines Corporation,IBM,5/21/90,27.515535,27.515535,7261750,28.053299,27.96367,12.820841 +International Business Machines Corporation,IBM,5/22/90,27.874044,28.083174,8090182,28.142925,28.142925,12.903022 +International Business Machines Corporation,IBM,5/23/90,28.023422,28.083174,7125770,28.381931,28.381931,13.012601 +International Business Machines Corporation,IBM,5/24/90,28.1728,28.381931,6047135,28.411806,28.381931,13.012601 +International Business Machines Corporation,IBM,5/25/90,27.754541,28.11305,4806161,28.202677,27.784416,12.738659 +International Business Machines Corporation,IBM,5/29/90,27.90392,27.96367,8201058,28.650812,28.620937,13.122188 +International Business Machines Corporation,IBM,5/30/90,28.59106,28.680689,11953688,29.188576,28.889818,13.2454605 +International Business Machines Corporation,IBM,5/31/90,28.561186,28.620937,8329926,28.889818,28.680689,13.149572 +International Business Machines Corporation,IBM,6/1/90,28.441683,28.800192,6451728,28.859943,28.561186,13.094788 +International Business Machines Corporation,IBM,6/4/90,28.501434,28.561186,5432087,28.889818,28.770315,13.190669 +International Business Machines Corporation,IBM,6/5/90,28.710564,28.800192,9840350,29.128824,28.859943,13.231762 +International Business Machines Corporation,IBM,6/6/90,28.770315,28.770315,6458004,29.21845,28.830067,13.218063 +International Business Machines Corporation,IBM,6/7/90,28.620937,28.979446,6223282,29.039198,28.830067,13.218063 +International Business Machines Corporation,IBM,6/8/90,28.352055,28.889818,5988559,28.889818,28.381931,13.012601 +International Business Machines Corporation,IBM,6/11/90,28.352055,28.352055,4525833,28.74044,28.650812,13.135882 +International Business Machines Corporation,IBM,6/12/90,28.501434,28.710564,5758021,28.889818,28.74044,13.176975 +International Business Machines Corporation,IBM,6/13/90,28.74044,28.800192,9376344,29.188576,29.009321,13.300246 +International Business Machines Corporation,IBM,6/14/90,28.710564,28.979446,7105687,29.128824,28.889818,13.2454605 +International Business Machines Corporation,IBM,6/15/90,28.710564,28.770315,8836190,28.979446,28.770315,13.190669 +International Business Machines Corporation,IBM,6/18/90,28.352055,28.74044,6242528,28.859943,28.352055,12.998911 +International Business Machines Corporation,IBM,6/19/90,28.1728,28.411806,6048390,28.471558,28.381931,13.012601 +International Business Machines Corporation,IBM,6/20/90,28.023422,28.381931,4230861,28.471558,28.202677,12.93042 +International Business Machines Corporation,IBM,6/21/90,28.083174,28.202677,4189021,28.471558,28.471558,13.053698 +International Business Machines Corporation,IBM,6/22/90,27.784416,28.441683,5021218,28.561186,27.784416,12.738659 +International Business Machines Corporation,IBM,6/25/90,27.844168,27.874044,4712021,28.023422,27.874044,12.779743 +International Business Machines Corporation,IBM,6/26/90,27.844168,28.11305,5248410,28.202677,27.90392,12.793444 +International Business Machines Corporation,IBM,6/27/90,27.90392,27.933796,4818713,28.232553,28.202677,12.93042 +International Business Machines Corporation,IBM,6/28/90,28.083174,28.262428,3363099,28.292303,28.11305,12.889325 +International Business Machines Corporation,IBM,6/29/90,28.053299,28.11305,3571881,28.232553,28.083174,12.8756275 +International Business Machines Corporation,IBM,7/2/90,28.053299,28.083174,3832544,28.381931,28.32218,12.985213 +International Business Machines Corporation,IBM,7/3/90,28.11305,28.352055,2443874,28.381931,28.11305,12.889325 +International Business Machines Corporation,IBM,7/5/90,27.933796,28.083174,3555563,28.11305,28.053299,12.861931 +International Business Machines Corporation,IBM,7/6/90,27.96367,27.993547,2964782,28.32218,28.202677,12.93042 +International Business Machines Corporation,IBM,7/9/90,28.1728,28.232553,3835891,28.501434,28.441683,13.039998 +International Business Machines Corporation,IBM,7/10/90,28.142925,28.501434,5204896,28.620937,28.142925,12.903022 +International Business Machines Corporation,IBM,7/11/90,28.1728,28.232553,4288600,28.501434,28.471558,13.053698 +International Business Machines Corporation,IBM,7/12/90,28.381931,28.441683,7265098,28.770315,28.680689,13.149572 +International Business Machines Corporation,IBM,7/13/90,28.74044,28.830067,9018194,29.188576,28.919695,13.259161 +International Business Machines Corporation,IBM,7/16/90,28.979446,29.1587,9334922,29.427582,29.248327,13.409834 +International Business Machines Corporation,IBM,7/17/90,28.650812,29.278202,7052969,29.278202,28.859943,13.231762 +International Business Machines Corporation,IBM,7/18/90,28.650812,28.889818,7046274,29.069073,28.650812,13.135882 +International Business Machines Corporation,IBM,7/19/90,28.381931,28.59106,6007387,28.710564,28.680689,13.149572 +International Business Machines Corporation,IBM,7/20/90,28.083174,28.710564,7357982,28.74044,28.11305,12.889325 +International Business Machines Corporation,IBM,7/23/90,27.27653,28.142925,8967567,28.142925,27.69479,12.69756 +International Business Machines Corporation,IBM,7/24/90,27.157026,27.69479,6441268,27.724665,27.425907,12.574284 +International Business Machines Corporation,IBM,7/25/90,27.306404,27.366158,5709905,27.605164,27.425907,12.574284 +International Business Machines Corporation,IBM,7/26/90,26.828394,27.396032,5735846,27.396032,27.037523,12.396222 +International Business Machines Corporation,IBM,7/27/90,26.44001,26.947897,7724919,26.947897,26.619265,12.204455 +International Business Machines Corporation,IBM,7/30/90,26.410133,26.469885,6195249,26.85827,26.798517,12.286636 +International Business Machines Corporation,IBM,7/31/90,26.44001,26.85827,5729151,26.977772,26.64914,12.21815 +International Business Machines Corporation,IBM,8/1/90,26.44001,26.738768,7155895,26.85827,26.679014,12.231849 +International Business Machines Corporation,IBM,8/2/90,26.051624,26.051624,7818641,26.469885,26.23088,12.026387 +International Business Machines Corporation,IBM,8/3/90,24.796844,26.111378,14849853,26.171127,25.842495,11.848317 +International Business Machines Corporation,IBM,8/6/90,24.498089,24.826721,9560440,24.946224,24.826721,11.5174265 +International Business Machines Corporation,IBM,8/7/90,24.498089,25.005976,9358771,25.095602,24.617592,11.420403 +International Business Machines Corporation,IBM,8/8/90,24.587715,24.617592,7886003,24.826721,24.647467,11.434265 +International Business Machines Corporation,IBM,8/9/90,24.617592,24.737095,5287321,24.826721,24.677341,11.448122 +International Business Machines Corporation,IBM,8/10/90,24.259083,24.677341,6060524,24.76697,24.378586,11.309527 +International Business Machines Corporation,IBM,8/13/90,24.13958,24.259083,6622435,24.856598,24.796844,11.503559 +International Business Machines Corporation,IBM,8/14/90,24.647467,24.76697,6928286,25.125479,24.946224,11.572864 +International Business Machines Corporation,IBM,8/15/90,24.976099,25.125479,6338342,25.155354,25.095602,11.642158 +International Business Machines Corporation,IBM,8/16/90,24.796844,24.916348,8499378,25.274857,24.796844,11.503559 +International Business Machines Corporation,IBM,8/17/90,24.079828,24.617592,11048270,24.707218,24.229206,11.240229 +International Business Machines Corporation,IBM,8/20/90,24.34871,24.378586,5183139,24.557838,24.438337,11.33725 +International Business Machines Corporation,IBM,8/21/90,23.840822,24.049952,9999342,24.318834,24.020077,11.14321 +International Business Machines Corporation,IBM,8/22/90,23.631693,24.079828,8255032,24.13958,23.661568,10.97689 +International Business Machines Corporation,IBM,8/23/90,23.064054,23.123804,10156242,23.51219,23.15368,10.741277 +International Business Machines Corporation,IBM,8/24/90,23.392687,23.542065,8533686,24.13958,23.990202,11.129351 +International Business Machines Corporation,IBM,8/27/90,24.557838,24.617592,6590218,24.946224,24.946224,11.572864 +International Business Machines Corporation,IBM,8/28/90,24.707218,24.826721,4050530,24.886473,24.76697,11.489703 +International Business Machines Corporation,IBM,8/29/90,24.557838,24.737095,4789425,24.946224,24.826721,11.5174265 +International Business Machines Corporation,IBM,8/30/90,24.229206,24.826721,4519138,24.886473,24.318834,11.281806 +International Business Machines Corporation,IBM,8/31/90,23.990202,24.288958,3704514,24.34871,24.34871,11.295665 +International Business Machines Corporation,IBM,9/4/90,24.079828,24.13958,5022892,24.527964,24.498089,11.364968 +International Business Machines Corporation,IBM,9/5/90,24.438337,24.587715,6077678,24.826721,24.498089,11.364968 +International Business Machines Corporation,IBM,9/6/90,24.259083,24.587715,5635848,24.737095,24.468212,11.351109 +International Business Machines Corporation,IBM,9/7/90,24.34871,24.34871,6839585,25.215105,25.215105,11.697599 +International Business Machines Corporation,IBM,9/10/90,25.215105,25.454111,6733730,25.722992,25.304731,11.739176 +International Business Machines Corporation,IBM,9/11/90,25.304731,25.424234,6017429,25.752869,25.693117,11.919358 +International Business Machines Corporation,IBM,9/12/90,25.603489,25.902246,4991094,25.902246,25.782743,11.960935 +International Business Machines Corporation,IBM,9/13/90,25.03585,25.752869,4506168,25.752869,25.095602,11.642158 +International Business Machines Corporation,IBM,9/14/90,24.76697,25.065727,5638358,25.095602,24.946224,11.572864 +International Business Machines Corporation,IBM,9/17/90,24.886473,24.916348,3744262,25.274857,25.125479,11.656018 +International Business Machines Corporation,IBM,9/18/90,25.125479,25.155354,7109453,25.722992,25.633366,11.891638 +International Business Machines Corporation,IBM,9/19/90,25.693117,25.782743,9159194,26.111378,25.902246,12.016367 +International Business Machines Corporation,IBM,9/20/90,25.483988,25.842495,5077284,26.051624,25.782743,11.960935 +International Business Machines Corporation,IBM,9/21/90,25.215105,25.722992,9252916,25.782743,25.513863,11.836197 +International Business Machines Corporation,IBM,9/24/90,24.976099,25.39436,8341641,25.39436,25.095602,11.642158 +International Business Machines Corporation,IBM,9/25/90,25.065727,25.155354,6465535,25.454111,25.424234,11.794615 +International Business Machines Corporation,IBM,9/26/90,24.916348,25.454111,7298570,25.513863,25.185228,11.68374 +International Business Machines Corporation,IBM,9/27/90,24.587715,25.274857,7067194,25.483988,24.946224,11.572864 +International Business Machines Corporation,IBM,9/28/90,24.587715,24.647467,8263818,25.603489,25.424234,11.794615 +International Business Machines Corporation,IBM,10/1/90,25.603489,25.603489,7745839,26.171127,26.051624,12.085675 +International Business Machines Corporation,IBM,10/2/90,25.872372,26.171127,7920730,26.380259,25.872372,12.002507 +International Business Machines Corporation,IBM,10/3/90,25.603489,25.872372,4609513,26.051624,25.66324,11.905493 +International Business Machines Corporation,IBM,10/4/90,25.424234,25.66324,4861808,25.872372,25.782743,11.960935 +International Business Machines Corporation,IBM,10/5/90,25.334608,25.454111,6568880,26.051624,25.872372,12.002507 +International Business Machines Corporation,IBM,10/8/90,25.961998,25.991875,3771039,26.171127,26.171127,12.141106 +International Business Machines Corporation,IBM,10/9/90,25.185228,25.902246,5935422,25.961998,25.185228,11.68374 +International Business Machines Corporation,IBM,10/10/90,24.587715,25.244982,9449982,25.483988,24.737095,11.4758415 +International Business Machines Corporation,IBM,10/11/90,23.840822,24.796844,13028139,24.826721,24.13958,11.19865 +International Business Machines Corporation,IBM,10/12/90,23.78107,24.318834,9657090,24.378586,23.960325,11.115494 +International Business Machines Corporation,IBM,10/15/90,23.004301,24.049952,13059938,24.109703,23.72132,11.004612 +International Business Machines Corporation,IBM,10/16/90,23.482313,23.751196,7071797,23.990202,23.751196,11.01847 +International Business Machines Corporation,IBM,10/17/90,23.751196,23.78107,5565975,24.288958,24.079828,11.170937 +International Business Machines Corporation,IBM,10/18/90,24.318834,24.378586,7809436,25.185228,25.185228,11.68374 +International Business Machines Corporation,IBM,10/19/90,25.005976,25.155354,11090110,26.051624,25.722992,11.933208 +International Business Machines Corporation,IBM,10/22/90,25.454111,25.722992,8026167,25.991875,25.752869,11.947068 +International Business Machines Corporation,IBM,10/23/90,25.483988,25.66324,5316609,25.872372,25.513863,11.836197 +International Business Machines Corporation,IBM,10/24/90,25.513863,25.513863,6775570,26.051624,25.961998,12.044095 +International Business Machines Corporation,IBM,10/25/90,25.483988,26.051624,6660928,26.111378,25.842495,11.988651 +International Business Machines Corporation,IBM,10/26/90,25.454111,25.66324,5213682,25.693117,25.543737,11.850059 +International Business Machines Corporation,IBM,10/29/90,25.125479,25.454111,5496102,25.782743,25.334608,11.753033 +International Business Machines Corporation,IBM,10/30/90,25.065727,25.364485,6857576,25.543737,25.424234,11.794615 +International Business Machines Corporation,IBM,10/31/90,25.03585,25.454111,6077260,25.483988,25.215105,11.697599 +International Business Machines Corporation,IBM,11/1/90,25.065727,25.185228,5162638,25.66324,25.633366,11.891638 +International Business Machines Corporation,IBM,11/2/90,25.633366,25.633366,7490615,25.961998,25.902246,12.016367 +International Business Machines Corporation,IBM,11/5/90,25.454111,25.66324,5057201,25.842495,25.782743,12.102264 +International Business Machines Corporation,IBM,11/6/90,25.722992,25.782743,6667204,26.051624,25.782743,12.102264 +International Business Machines Corporation,IBM,11/7/90,25.39436,25.81262,5860947,25.872372,25.454111,11.948007 +International Business Machines Corporation,IBM,11/8/90,25.39436,25.454111,6774733,25.722992,25.693117,12.060207 +International Business Machines Corporation,IBM,11/9/90,25.782743,25.932121,9515253,26.350382,26.350382,12.368713 +International Business Machines Corporation,IBM,11/12/90,26.469885,26.499762,14825167,27.0674,27.007648,12.677237 +International Business Machines Corporation,IBM,11/13/90,26.768642,27.007648,8918196,27.127151,26.768642,12.565041 +International Business Machines Corporation,IBM,11/14/90,26.888145,26.888145,8237878,27.246655,27.127151,12.733328 +International Business Machines Corporation,IBM,11/15/90,26.888145,27.0674,6442105,27.157026,26.91802,12.635164 +International Business Machines Corporation,IBM,11/16/90,26.768642,27.007648,9496425,27.27653,27.157026,12.747343 +International Business Machines Corporation,IBM,11/19/90,27.246655,27.27653,7785587,27.455784,27.425907,12.873558 +International Business Machines Corporation,IBM,11/20/90,27.0674,27.425907,8369255,27.515535,27.097275,12.719299 +International Business Machines Corporation,IBM,11/21/90,26.85827,27.0674,5493174,27.27653,27.27653,12.803443 +International Business Machines Corporation,IBM,11/23/90,26.91802,27.216778,1947652,27.306404,26.91802,12.635164 +International Business Machines Corporation,IBM,11/26/90,26.679014,26.768642,4876034,27.306404,27.216778,12.775392 +International Business Machines Corporation,IBM,11/27/90,26.91802,27.216778,6407796,27.27653,27.127151,12.733328 +International Business Machines Corporation,IBM,11/28/90,26.85827,27.007648,5519533,27.216778,26.85827,12.607122 +International Business Machines Corporation,IBM,11/29/90,26.679014,26.888145,5002809,26.977772,26.768642,12.565041 +International Business Machines Corporation,IBM,11/30/90,26.589388,26.679014,7549610,27.366158,27.157026,12.747343 +International Business Machines Corporation,IBM,12/3/90,27.007648,27.366158,6569717,27.366158,27.097275,12.719299 +International Business Machines Corporation,IBM,12/4/90,27.007648,27.097275,6099854,27.48566,27.425907,12.873558 +International Business Machines Corporation,IBM,12/5/90,27.186901,27.27653,6211148,27.455784,27.396032,12.859538 +International Business Machines Corporation,IBM,12/6/90,26.589388,27.69479,14182086,27.724665,26.64914,12.508956 +International Business Machines Corporation,IBM,12/7/90,26.469885,26.64914,7988930,26.977772,26.888145,12.621139 +International Business Machines Corporation,IBM,12/10/90,26.798517,26.828394,4911179,27.186901,27.097275,12.719299 +International Business Machines Corporation,IBM,12/11/90,26.85827,27.007648,4175214,27.037523,26.977772,12.663203 +International Business Machines Corporation,IBM,12/12/90,26.91802,26.977772,6158430,27.366158,27.33628,12.831492 +International Business Machines Corporation,IBM,12/13/90,26.977772,27.33628,4573530,27.396032,26.977772,12.663203 +International Business Machines Corporation,IBM,12/14/90,26.529636,26.768642,6004877,26.888145,26.589388,12.480904 +International Business Machines Corporation,IBM,12/17/90,26.44001,26.499762,3995302,26.70889,26.64914,12.508956 +International Business Machines Corporation,IBM,12/18/90,26.64914,26.64914,6764691,27.127151,27.127151,12.733328 +International Business Machines Corporation,IBM,12/19/90,26.798517,27.007648,10308958,27.246655,26.947897,12.649187 +International Business Machines Corporation,IBM,12/20/90,26.828394,26.828394,7932864,27.396032,27.186901,12.761372 +International Business Machines Corporation,IBM,12/21/90,27.097275,27.246655,8721966,27.33628,27.216778,12.775392 +International Business Machines Corporation,IBM,12/24/90,27.186901,27.216778,1427999,27.306404,27.216778,12.775392 +International Business Machines Corporation,IBM,12/26/90,27.127151,27.246655,1660211,27.306404,27.127151,12.733328 +International Business Machines Corporation,IBM,12/27/90,27.007648,27.0674,2987794,27.216778,27.157026,12.747343 +International Business Machines Corporation,IBM,12/28/90,27.0674,27.157026,3046789,27.216778,27.097275,12.719299 +International Business Machines Corporation,IBM,12/31/90,26.977772,27.097275,1930079,27.127151,27.007648,12.677237 +International Business Machines Corporation,IBM,1/2/91,26.798517,26.977772,4341737,27.186901,26.798517,12.579064 +International Business Machines Corporation,IBM,1/3/91,26.828394,26.85827,5470162,27.216778,26.888145,12.621139 +International Business Machines Corporation,IBM,1/4/91,26.738768,26.947897,4540058,27.007648,26.798517,12.579064 +International Business Machines Corporation,IBM,1/7/91,26.29063,26.619265,4976450,26.738768,26.350382,12.368713 +International Business Machines Corporation,IBM,1/8/91,25.991875,26.380259,7177652,26.380259,26.051624,12.228482 +International Business Machines Corporation,IBM,1/9/91,25.513863,26.23088,8694352,26.469885,25.543737,11.990085 +International Business Machines Corporation,IBM,1/10/91,25.633366,25.722992,4025008,25.902246,25.902246,12.158359 +International Business Machines Corporation,IBM,1/11/91,25.752869,25.782743,2546801,25.872372,25.842495,12.130316 +International Business Machines Corporation,IBM,1/14/91,25.215105,25.543737,7307356,25.603489,25.513863,11.976051 +International Business Machines Corporation,IBM,1/15/91,25.513863,25.543737,4887330,25.752869,25.693117,12.060207 +International Business Machines Corporation,IBM,1/16/91,25.483988,25.633366,6614904,26.111378,26.081501,12.242503 +International Business Machines Corporation,IBM,1/17/91,27.306404,27.48566,18118394,27.754541,27.664913,12.985746 +International Business Machines Corporation,IBM,1/18/91,27.455784,27.54541,19215020,28.262428,28.11305,13.1960945 +International Business Machines Corporation,IBM,1/21/91,27.874044,27.90392,9211076,28.710564,28.59106,13.420477 +International Business Machines Corporation,IBM,1/22/91,28.142925,28.53131,8216121,28.59106,28.202677,13.23817 +International Business Machines Corporation,IBM,1/23/91,28.1728,28.1728,9250824,28.710564,28.501434,13.378411 +International Business Machines Corporation,IBM,1/24/91,28.650812,28.680689,11887581,29.069073,28.919695,13.574737 +International Business Machines Corporation,IBM,1/25/91,28.800192,28.94957,10213562,29.308079,29.308079,13.757037 +International Business Machines Corporation,IBM,1/28/91,29.248327,29.278202,10369207,29.875717,29.696463,13.939349 +International Business Machines Corporation,IBM,1/29/91,29.397705,29.666588,8155453,29.965343,29.756214,13.967394 +International Business Machines Corporation,IBM,1/30/91,29.78609,29.815966,10561671,30.353727,30.353727,14.247856 +International Business Machines Corporation,IBM,1/31/91,30.174475,30.264101,7189367,30.383604,30.293978,14.219819 +International Business Machines Corporation,IBM,2/1/91,30.025097,30.234226,8029514,30.503107,30.323853,14.23384 +International Business Machines Corporation,IBM,2/4/91,30.025097,30.174475,6498170,30.503107,30.443356,14.433921 +International Business Machines Corporation,IBM,2/5/91,30.353727,30.41348,9108986,30.712236,30.712236,14.561409 +International Business Machines Corporation,IBM,2/6/91,30.592733,30.62261,10123606,31.070745,31.04087,14.717212 +International Business Machines Corporation,IBM,2/7/91,30.682362,31.070745,10593888,31.309752,30.712236,14.561409 +International Business Machines Corporation,IBM,2/8/91,30.652487,30.801865,7329113,31.04087,30.951242,14.674722 +International Business Machines Corporation,IBM,2/11/91,30.98112,31.04087,7804415,31.66826,31.638384,15.000507 +International Business Machines Corporation,IBM,2/12/91,31.429255,31.429255,9926122,31.996893,31.72801,15.043009 +International Business Machines Corporation,IBM,2/13/91,31.60851,31.638384,8049179,32.265774,32.176147,15.2554655 +International Business Machines Corporation,IBM,2/14/91,31.996893,32.2359,10398914,32.564533,32.265774,15.2979765 +International Business Machines Corporation,IBM,2/15/91,32.355404,32.385277,11459558,32.952915,32.833412,15.567102 +International Business Machines Corporation,IBM,2/19/91,32.743786,32.803535,9531570,33.40105,33.3413,15.807908 +International Business Machines Corporation,IBM,2/20/91,32.952915,33.04254,7757973,33.162045,32.952915,15.62377 +International Business Machines Corporation,IBM,2/21/91,32.385277,32.98279,6550052,33.04254,32.385277,15.354633 +International Business Machines Corporation,IBM,2/22/91,31.698135,32.415154,9975074,32.743786,31.847513,15.0996685 +International Business Machines Corporation,IBM,2/25/91,31.578632,32.08652,7927425,32.29565,31.937141,15.142164 +International Business Machines Corporation,IBM,2/26/91,31.010994,31.72801,9318186,31.787764,31.010994,14.703053 +International Business Machines Corporation,IBM,2/27/91,30.62261,31.070745,8540381,31.279877,31.279877,14.83053 +International Business Machines Corporation,IBM,2/28/91,30.47323,31.369503,9031164,31.429255,30.77199,14.589734 +International Business Machines Corporation,IBM,3/1/91,30.62261,30.652487,7774290,31.429255,31.309752,14.844694 +International Business Machines Corporation,IBM,3/4/91,31.04087,31.369503,4977286,31.66826,31.220123,14.802204 +International Business Machines Corporation,IBM,3/5/91,31.04087,31.220123,10392638,32.265774,31.907267,15.128002 +International Business Machines Corporation,IBM,3/6/91,31.698135,32.116398,8497704,32.2359,31.757887,15.057176 +International Business Machines Corporation,IBM,3/7/91,31.45913,31.72801,4989838,31.967016,31.66826,15.014681 +International Business Machines Corporation,IBM,3/8/91,31.309752,31.817638,6209056,31.937141,31.369503,14.873029 +International Business Machines Corporation,IBM,3/11/91,30.77199,31.070745,7549610,31.190248,30.861616,14.632222 +International Business Machines Corporation,IBM,3/12/91,30.234226,30.801865,9024051,30.89149,30.353727,14.391418 +International Business Machines Corporation,IBM,3/13/91,30.293978,30.353727,6294410,30.98112,30.861616,14.632222 +International Business Machines Corporation,IBM,3/14/91,30.234226,30.89149,8137462,31.25,30.62261,14.518905 +International Business Machines Corporation,IBM,3/15/91,30.174475,30.532984,11261236,30.532984,30.264101,14.348935 +International Business Machines Corporation,IBM,3/18/91,30.174475,30.20435,6239599,30.62261,30.562859,14.490583 +International Business Machines Corporation,IBM,3/19/91,27.48566,28.381931,26503966,28.441683,27.515535,13.045772 +International Business Machines Corporation,IBM,3/20/91,27.127151,27.48566,16765706,27.575287,27.27653,12.932452 +International Business Machines Corporation,IBM,3/21/91,26.529636,27.425907,13526035,27.48566,26.738768,12.677486 +International Business Machines Corporation,IBM,3/22/91,26.589388,26.768642,11959127,26.91802,26.679014,12.649159 +International Business Machines Corporation,IBM,3/25/91,26.70889,26.738768,6681430,27.157026,27.127151,12.861631 +International Business Machines Corporation,IBM,3/26/91,27.097275,27.127151,5756347,27.396032,27.216778,12.904118 +International Business Machines Corporation,IBM,3/27/91,26.888145,27.33628,7132465,27.396032,26.977772,12.790802 +International Business Machines Corporation,IBM,3/28/91,26.977772,27.246655,6773059,27.33628,27.216778,12.904118 +International Business Machines Corporation,IBM,4/1/91,26.738768,27.216778,5953832,27.306404,26.828394,12.719985 +International Business Machines Corporation,IBM,4/2/91,26.559511,26.888145,9489730,27.127151,27.0674,12.833301 +International Business Machines Corporation,IBM,4/3/91,27.007648,27.097275,7702326,27.306404,27.037523,12.819139 +International Business Machines Corporation,IBM,4/4/91,26.798517,27.157026,8109847,27.425907,27.127151,12.861631 +International Business Machines Corporation,IBM,4/5/91,26.888145,27.27653,6360098,27.366158,26.91802,12.762478 +International Business Machines Corporation,IBM,4/8/91,26.768642,26.85827,4037978,27.127151,27.007648,12.804976 +International Business Machines Corporation,IBM,4/9/91,26.529636,26.947897,5643798,27.097275,26.589388,12.606666 +International Business Machines Corporation,IBM,4/10/91,26.29063,26.619265,8052945,26.679014,26.589388,12.606666 +International Business Machines Corporation,IBM,4/11/91,26.320507,26.559511,9266305,26.738768,26.44001,12.535843 +International Business Machines Corporation,IBM,4/12/91,25.842495,26.529636,14876212,26.529636,25.932121,12.295033 +International Business Machines Corporation,IBM,4/15/91,25.244982,25.872372,12664131,25.902246,25.543737,12.110898 +International Business Machines Corporation,IBM,4/16/91,25.513863,25.573614,8730753,26.111378,26.111378,12.380021 +International Business Machines Corporation,IBM,4/17/91,26.111378,26.201004,8740376,26.469885,26.260756,12.450849 +International Business Machines Corporation,IBM,4/18/91,26.141253,26.29063,6124539,26.469885,26.23088,12.436687 +International Business Machines Corporation,IBM,4/19/91,26.051624,26.111378,8825311,26.350382,26.171127,12.408348 +International Business Machines Corporation,IBM,4/22/91,25.842495,25.991875,6570554,26.141253,25.932121,12.295033 +International Business Machines Corporation,IBM,4/23/91,25.782743,26.051624,3899906,26.081501,25.902246,12.280871 +International Business Machines Corporation,IBM,4/24/91,25.81262,25.902246,6033746,26.02175,25.872372,12.266703 +International Business Machines Corporation,IBM,4/25/91,25.722992,25.902246,4691938,26.081501,25.81262,12.23838 +International Business Machines Corporation,IBM,4/26/91,25.633366,25.81262,4282324,25.872372,25.66324,12.167549 +International Business Machines Corporation,IBM,4/29/91,25.005976,25.752869,7759228,25.782743,25.065727,11.884264 +International Business Machines Corporation,IBM,4/30/91,24.40846,25.215105,13757829,25.215105,24.617592,11.671785 +International Business Machines Corporation,IBM,5/1/91,24.40846,24.498089,8134533,24.976099,24.856598,11.785102 +International Business Machines Corporation,IBM,5/2/91,24.796844,24.796844,6368466,25.334608,25.304731,11.997581 +International Business Machines Corporation,IBM,5/3/91,24.378586,25.215105,13485450,25.454111,24.76697,11.742607 +International Business Machines Corporation,IBM,5/6/91,24.468212,24.468212,4577296,24.76697,24.707218,11.859129 +International Business Machines Corporation,IBM,5/7/91,24.34871,24.707218,5381042,24.737095,24.34871,11.687047 +International Business Machines Corporation,IBM,5/8/91,24.318834,24.40846,5790656,24.856598,24.796844,11.902144 +International Business Machines Corporation,IBM,5/9/91,24.886473,24.916348,6458004,25.304731,25.304731,12.145925 +International Business Machines Corporation,IBM,5/10/91,24.617592,25.304731,5708650,25.334608,24.707218,11.859129 +International Business Machines Corporation,IBM,5/13/91,24.677341,24.76697,5374766,25.334608,25.304731,12.145925 +International Business Machines Corporation,IBM,5/14/91,25.005976,25.215105,8226581,25.39436,25.334608,12.160259 +International Business Machines Corporation,IBM,5/15/91,24.199331,25.095602,11198058,25.125479,24.557838,11.787424 +International Business Machines Corporation,IBM,5/16/91,24.617592,24.796844,5704047,24.916348,24.886473,11.9451685 +International Business Machines Corporation,IBM,5/17/91,24.737095,24.76697,8841210,25.005976,24.796844,11.902144 +International Business Machines Corporation,IBM,5/20/91,24.647467,24.886473,3308289,24.916348,24.677341,11.844792 +International Business Machines Corporation,IBM,5/21/91,24.020077,24.76697,7009037,24.916348,24.259083,11.644024 +International Business Machines Corporation,IBM,5/22/91,24.378586,24.438337,9380946,25.005976,25.005976,12.002527 +International Business Machines Corporation,IBM,5/23/91,24.796844,24.976099,5779359,25.005976,25.005976,12.002527 +International Business Machines Corporation,IBM,5/24/91,24.976099,25.005976,3996138,25.125479,25.095602,12.045547 +International Business Machines Corporation,IBM,5/28/91,24.76697,25.155354,6032073,25.185228,25.125479,12.059886 +International Business Machines Corporation,IBM,5/29/91,24.796844,25.005976,6912805,25.005976,24.886473,11.9451685 +International Business Machines Corporation,IBM,5/30/91,24.76697,24.76697,5979354,25.125479,24.946224,11.97385 +International Business Machines Corporation,IBM,5/31/91,24.796844,24.946224,7384760,25.454111,25.364485,12.174608 +International Business Machines Corporation,IBM,6/3/91,25.274857,25.334608,5530411,25.66324,25.424234,12.203281 +International Business Machines Corporation,IBM,6/4/91,25.005976,25.244982,5104898,25.334608,25.095602,12.045547 +International Business Machines Corporation,IBM,6/5/91,24.647467,25.185228,6222445,25.215105,24.677341,11.844792 +International Business Machines Corporation,IBM,6/6/91,24.378586,24.647467,5665973,24.76697,24.617592,11.816104 +International Business Machines Corporation,IBM,6/7/91,24.229206,24.587715,7365514,24.617592,24.378586,11.701387 +International Business Machines Corporation,IBM,6/10/91,24.40846,24.468212,4122495,24.557838,24.468212,11.744409 +International Business Machines Corporation,IBM,6/11/91,24.40846,24.557838,4756790,24.737095,24.438337,11.73007 +International Business Machines Corporation,IBM,6/12/91,24.049952,24.34871,7864665,24.378586,24.259083,11.644024 +International Business Machines Corporation,IBM,6/13/91,23.930449,24.229206,7933282,24.229206,24.049952,11.543647 +International Business Machines Corporation,IBM,6/14/91,23.870699,24.229206,9882608,24.288958,23.990202,11.514972 +International Business Machines Corporation,IBM,6/17/91,23.78107,23.810946,682829,23.900574,23.78107,11.414581 +International Business Machines Corporation,IBM,6/18/91,23.840822,23.840822,7265098,24.13958,24.109703,11.572329 +International Business Machines Corporation,IBM,6/19/91,23.900574,23.960325,8714435,24.199331,24.13958,11.586668 +International Business Machines Corporation,IBM,6/20/91,23.213432,23.601816,17095824,23.72132,23.691444,11.371569 +International Business Machines Corporation,IBM,6/21/91,23.691444,23.72132,13155751,23.900574,23.810946,11.428925 +International Business Machines Corporation,IBM,6/24/91,23.482313,23.691444,9813990,23.810946,23.51219,11.285524 +International Business Machines Corporation,IBM,6/25/91,23.482313,23.571941,7176815,23.810946,23.751196,11.400249 +International Business Machines Corporation,IBM,6/26/91,23.452438,23.691444,7116984,23.751196,23.571941,11.314211 +International Business Machines Corporation,IBM,6/27/91,23.273184,23.601816,7586010,23.601816,23.332935,11.199489 +International Business Machines Corporation,IBM,6/28/91,23.09393,23.243307,7412374,23.36281,23.213432,11.142121 +International Business Machines Corporation,IBM,7/1/91,23.273184,23.332935,5625806,23.571941,23.51219,11.285524 +International Business Machines Corporation,IBM,7/2/91,23.452438,23.482313,5060966,23.751196,23.691444,11.371569 +International Business Machines Corporation,IBM,7/3/91,23.452438,23.601816,4046346,23.631693,23.452438,11.256848 +International Business Machines Corporation,IBM,7/5/91,23.392687,23.452438,3284440,23.72132,23.571941,11.314211 +International Business Machines Corporation,IBM,7/8/91,23.36281,23.422562,5817852,24.020077,24.020077,11.529311 +International Business Machines Corporation,IBM,7/9/91,23.72132,23.990202,5278953,24.109703,23.78107,11.414581 +International Business Machines Corporation,IBM,7/10/91,23.542065,23.870699,5449660,23.990202,23.601816,11.328549 +International Business Machines Corporation,IBM,7/11/91,23.422562,23.631693,4967663,23.661568,23.482313,11.271192 +International Business Machines Corporation,IBM,7/12/91,23.482313,23.661568,5880194,23.840822,23.751196,11.400249 +International Business Machines Corporation,IBM,7/15/91,23.72132,23.78107,3568115,23.870699,23.72132,11.385907 +International Business Machines Corporation,IBM,7/16/91,22.944551,23.78107,9208147,23.78107,23.09393,11.084772 +International Business Machines Corporation,IBM,7/17/91,22.974426,23.004301,6473485,23.15368,23.004301,11.041754 +International Business Machines Corporation,IBM,7/18/91,22.854923,23.09393,9870893,23.51219,23.482313,11.271192 +International Business Machines Corporation,IBM,7/19/91,23.542065,23.900574,10765014,24.109703,24.020077,11.529311 +International Business Machines Corporation,IBM,7/22/91,24.109703,24.13958,7645842,24.40846,24.378586,11.701387 +International Business Machines Corporation,IBM,7/23/91,24.049952,24.557838,5494429,24.617592,24.049952,11.543647 +International Business Machines Corporation,IBM,7/24/91,23.900574,24.079828,4525414,24.229206,24.079828,11.557994 +International Business Machines Corporation,IBM,7/25/91,24.020077,24.199331,3533388,24.288958,24.020077,11.529311 +International Business Machines Corporation,IBM,7/26/91,23.930449,24.049952,2678597,24.13958,24.020077,11.529311 +International Business Machines Corporation,IBM,7/29/91,23.990202,24.020077,3477322,24.229206,24.229206,11.62969 +International Business Machines Corporation,IBM,7/30/91,23.990202,24.318834,4519138,24.378586,24.288958,11.658368 +International Business Machines Corporation,IBM,7/31/91,24.169455,24.34871,3648866,24.40846,24.199331,11.615348 +International Business Machines Corporation,IBM,8/1/91,24.079828,24.13958,3778152,24.318834,24.199331,11.615348 +International Business Machines Corporation,IBM,8/2/91,23.960325,24.259083,3732965,24.288958,23.990202,11.514972 +International Business Machines Corporation,IBM,8/5/91,23.990202,23.990202,5214101,24.199331,24.13958,11.586668 +International Business Machines Corporation,IBM,8/6/91,23.810946,23.960325,5861366,24.079828,23.990202,11.661101 +International Business Machines Corporation,IBM,8/7/91,23.661568,23.990202,4854695,24.020077,23.661568,11.501353 +International Business Machines Corporation,IBM,8/8/91,23.661568,23.691444,4431693,23.840822,23.72132,11.530401 +International Business Machines Corporation,IBM,8/9/91,23.601816,23.72132,3516652,23.810946,23.631693,11.486829 +International Business Machines Corporation,IBM,8/12/91,23.571941,23.631693,3278164,23.78107,23.571941,11.457789 +International Business Machines Corporation,IBM,8/13/91,23.51219,23.661568,5324977,23.870699,23.661568,11.501353 +International Business Machines Corporation,IBM,8/14/91,23.51219,23.751196,4692356,23.751196,23.542065,11.443276 +International Business Machines Corporation,IBM,8/15/91,23.452438,23.542065,3361007,23.661568,23.51219,11.42874 +International Business Machines Corporation,IBM,8/16/91,23.064054,23.51219,7032886,23.571941,23.064054,11.210919 +International Business Machines Corporation,IBM,8/19/91,21.988527,22.287285,12636098,22.854923,22.705545,11.036654 +International Business Machines Corporation,IBM,8/20/91,22.73542,23.004301,6822849,23.004301,22.884798,11.123785 +International Business Machines Corporation,IBM,8/21/91,22.46654,22.974426,11832770,23.034178,22.854923,11.109265 +International Business Machines Corporation,IBM,8/22/91,22.496414,22.854923,9060452,23.034178,22.556166,10.964044 +International Business Machines Corporation,IBM,8/23/91,22.556166,22.556166,7129954,22.974426,22.675669,11.022132 +International Business Machines Corporation,IBM,8/26/91,22.645794,22.73542,3745935,22.854923,22.73542,11.051177 +International Business Machines Corporation,IBM,8/27/91,22.615917,22.765297,5265982,22.854923,22.765297,11.065699 +International Business Machines Corporation,IBM,8/28/91,22.52629,22.73542,6764273,22.765297,22.586042,10.978564 +International Business Machines Corporation,IBM,8/29/91,22.46654,22.645794,9390151,22.914675,22.825048,11.094735 +International Business Machines Corporation,IBM,8/30/91,22.884798,22.884798,5615346,23.213432,23.15368,11.254482 +International Business Machines Corporation,IBM,9/3/91,23.332935,23.36281,6938746,23.631693,23.422562,11.3851795 +International Business Machines Corporation,IBM,9/4/91,23.332935,23.51219,6700258,23.72132,23.571941,11.457789 +International Business Machines Corporation,IBM,9/5/91,23.332935,23.571941,4160988,23.691444,23.482313,11.414223 +International Business Machines Corporation,IBM,9/6/91,23.36281,23.482313,5464722,23.810946,23.751196,11.544922 +International Business Machines Corporation,IBM,9/9/91,23.78107,23.78107,4949254,24.169455,24.13958,11.7337055 +International Business Machines Corporation,IBM,9/10/91,23.72132,24.199331,7102758,24.199331,23.810946,11.57396 +International Business Machines Corporation,IBM,9/11/91,23.810946,23.900574,6643774,24.229206,24.229206,11.777276 +International Business Machines Corporation,IBM,9/12/91,24.438337,24.468212,9368394,24.856598,24.856598,12.082231 +International Business Machines Corporation,IBM,9/13/91,24.259083,24.76697,7909852,24.796844,24.587715,11.951536 +International Business Machines Corporation,IBM,9/16/91,24.587715,24.587715,7703162,24.946224,24.76697,12.038663 +International Business Machines Corporation,IBM,9/17/91,24.677341,24.707218,5833751,25.065727,25.065727,12.183891 +International Business Machines Corporation,IBM,9/18/91,24.976099,24.976099,5918686,25.215105,25.185228,12.241969 +International Business Machines Corporation,IBM,9/19/91,25.03585,25.185228,7296059,25.424234,25.065727,12.183891 +International Business Machines Corporation,IBM,9/20/91,24.856598,25.065727,7886003,25.125479,24.916348,12.111276 +International Business Machines Corporation,IBM,9/23/91,24.886473,24.916348,3274398,25.005976,25.005976,12.15484 +International Business Machines Corporation,IBM,9/24/91,24.886473,25.065727,6272653,25.304731,25.304731,12.30006 +International Business Machines Corporation,IBM,9/25/91,25.03585,25.244982,3356823,25.274857,25.095602,12.19841 +International Business Machines Corporation,IBM,9/26/91,24.916348,24.976099,3960993,25.274857,25.065727,12.183891 +International Business Machines Corporation,IBM,9/27/91,24.378586,25.005976,6657162,25.185228,24.438337,11.878925 +International Business Machines Corporation,IBM,9/30/91,24.199331,24.468212,5163474,24.916348,24.76697,12.038663 +International Business Machines Corporation,IBM,10/1/91,24.498089,24.76697,2938423,24.796844,24.527964,11.922492 +International Business Machines Corporation,IBM,10/2/91,24.079828,24.498089,4371025,24.498089,24.169455,11.74823 +International Business Machines Corporation,IBM,10/3/91,23.661568,24.109703,5418280,24.13958,23.661568,11.501353 +International Business Machines Corporation,IBM,10/4/91,23.452438,23.691444,5523717,23.810946,23.482313,11.414223 +International Business Machines Corporation,IBM,10/7/91,23.482313,23.51219,5345478,23.751196,23.631693,11.486829 +International Business Machines Corporation,IBM,10/8/91,23.332935,23.691444,6019939,23.751196,23.422562,11.3851795 +International Business Machines Corporation,IBM,10/9/91,23.123804,23.36281,7989348,23.482313,23.243307,11.298049 +International Business Machines Corporation,IBM,10/10/91,23.183556,23.332935,5929565,23.870699,23.840822,11.588484 +International Business Machines Corporation,IBM,10/11/91,23.78107,23.900574,3738822,24.020077,23.870699,11.603009 +International Business Machines Corporation,IBM,10/14/91,23.691444,23.72132,3309544,24.288958,24.199331,11.762748 +International Business Machines Corporation,IBM,10/15/91,23.840822,24.34871,12692582,25.03585,24.916348,12.111276 +International Business Machines Corporation,IBM,10/16/91,24.229206,24.796844,8476366,24.796844,24.288958,11.806317 +International Business Machines Corporation,IBM,10/17/91,23.751196,24.13958,6827870,24.199331,23.870699,11.603009 +International Business Machines Corporation,IBM,10/18/91,23.810946,23.900574,5504889,23.990202,23.990202,11.661101 +International Business Machines Corporation,IBM,10/21/91,23.870699,23.960325,3938399,24.13958,23.960325,11.646575 +International Business Machines Corporation,IBM,10/22/91,23.542065,23.960325,4834194,24.020077,23.542065,11.443276 +International Business Machines Corporation,IBM,10/23/91,23.243307,23.571941,6614904,23.601816,23.542065,11.443276 +International Business Machines Corporation,IBM,10/24/91,23.332935,23.422562,4065174,23.691444,23.482313,11.414223 +International Business Machines Corporation,IBM,10/25/91,23.303059,23.482313,4163498,23.571941,23.422562,11.3851795 +International Business Machines Corporation,IBM,10/28/91,23.422562,23.482313,3753885,23.571941,23.482313,11.414223 +International Business Machines Corporation,IBM,10/29/91,23.303059,23.51219,4938794,23.751196,23.631693,11.486829 +International Business Machines Corporation,IBM,10/30/91,23.631693,23.661568,6389386,23.960325,23.960325,11.646575 +International Business Machines Corporation,IBM,10/31/91,23.482313,23.930449,4738380,23.990202,23.482313,11.414223 +International Business Machines Corporation,IBM,11/1/91,23.36281,23.51219,8945392,23.751196,23.51219,11.42874 +International Business Machines Corporation,IBM,11/4/91,23.09393,23.183556,4773526,23.36281,23.183556,11.415881 +International Business Machines Corporation,IBM,11/5/91,23.09393,23.243307,4901974,23.36281,23.09393,11.37175 +International Business Machines Corporation,IBM,11/6/91,23.034178,23.123804,4216635,23.243307,23.09393,11.37175 +International Business Machines Corporation,IBM,11/7/91,23.482313,23.51219,7946253,23.900574,23.870699,11.754232 +International Business Machines Corporation,IBM,11/8/91,23.900574,24.13958,5794840,24.229206,23.960325,11.79837 +International Business Machines Corporation,IBM,11/11/91,23.870699,23.930449,2779431,24.079828,23.930449,11.783658 +International Business Machines Corporation,IBM,11/12/91,23.691444,23.960325,4811600,24.049952,23.751196,11.695389 +International Business Machines Corporation,IBM,11/13/91,23.51219,23.571941,3860158,23.691444,23.631693,11.63654 +International Business Machines Corporation,IBM,11/14/91,23.51219,23.691444,4612860,23.930449,23.900574,11.768949 +International Business Machines Corporation,IBM,11/15/91,22.944551,23.900574,8189343,23.930449,23.004301,11.327611 +International Business Machines Corporation,IBM,11/18/91,23.004301,23.15368,7160916,23.36281,23.243307,11.445303 +International Business Machines Corporation,IBM,11/19/91,22.705545,23.09393,8888071,23.123804,23.064054,11.357032 +International Business Machines Corporation,IBM,11/20/91,22.795172,23.183556,5640869,23.273184,22.825048,11.239342 +International Business Machines Corporation,IBM,11/21/91,22.73542,22.73542,6388968,23.123804,22.795172,11.22463 +International Business Machines Corporation,IBM,11/22/91,22.615917,22.795172,5722875,22.944551,22.645794,11.151077 +International Business Machines Corporation,IBM,11/25/91,22.615917,22.705545,4449684,22.854923,22.73542,11.195212 +International Business Machines Corporation,IBM,11/26/91,22.615917,22.854923,8149177,23.452438,23.392687,11.518857 +International Business Machines Corporation,IBM,11/27/91,22.496414,23.09393,7547518,23.213432,22.52629,11.092238 +International Business Machines Corporation,IBM,11/29/91,22.078156,22.436663,6871802,22.436663,22.10803,10.886273 +International Business Machines Corporation,IBM,12/2/91,21.659895,21.779398,9823195,22.078156,22.048279,10.856852 +International Business Machines Corporation,IBM,12/3/91,21.749521,21.928776,6542102,22.018402,21.809273,10.739168 +International Business Machines Corporation,IBM,12/4/91,21.510515,21.83915,9790560,21.869024,21.510515,10.592052 +International Business Machines Corporation,IBM,12/5/91,21.540392,21.540392,7919475,21.779398,21.570269,10.621472 +International Business Machines Corporation,IBM,12/6/91,21.271511,21.510515,11282574,21.570269,21.271511,10.474363 +International Business Machines Corporation,IBM,12/9/91,20.22586,21.361137,16297098,21.450766,20.345364,10.018315 +International Business Machines Corporation,IBM,12/10/91,19.95698,20.405115,20949288,20.673996,20.614244,10.15071 +International Business Machines Corporation,IBM,12/11/91,20.464867,20.793499,10837397,21.002628,20.972754,10.327248 +International Business Machines Corporation,IBM,12/12/91,21.032505,21.152008,8757530,21.331263,21.181883,10.430232 +International Business Machines Corporation,IBM,12/13/91,20.85325,21.21176,7444591,21.241634,21.032505,10.356674 +International Business Machines Corporation,IBM,12/16/91,20.733747,20.972754,5406146,21.032505,20.763622,10.224275 +International Business Machines Corporation,IBM,12/17/91,20.375238,20.733747,6200688,20.793499,20.43499,10.06245 +International Business Machines Corporation,IBM,12/18/91,20.285612,20.43499,7974704,20.763622,20.614244,10.15071 +International Business Machines Corporation,IBM,12/19/91,20.195986,20.464867,7959642,20.524618,20.285612,9.988899 +International Business Machines Corporation,IBM,12/20/91,20.315489,20.554493,13486287,20.614244,20.494741,10.0918665 +International Business Machines Corporation,IBM,12/23/91,20.43499,20.524618,9798091,21.152008,21.092257,10.386094 +International Business Machines Corporation,IBM,12/24/91,21.002628,21.092257,7193133,21.510515,21.092257,10.386094 +International Business Machines Corporation,IBM,12/26/91,20.913002,21.092257,5141299,21.241634,21.092257,10.386094 +International Business Machines Corporation,IBM,12/27/91,21.122131,21.122131,6447544,21.420889,21.361137,10.518499 +International Business Machines Corporation,IBM,12/30/91,21.301386,21.450766,8142901,21.689772,21.600143,10.636184 +International Business Machines Corporation,IBM,12/31/91,21.241634,21.540392,7976796,21.779398,21.271511,10.474363 +International Business Machines Corporation,IBM,1/2/92,21.241634,21.271511,7451286,21.659895,21.570269,10.621472 +International Business Machines Corporation,IBM,1/3/92,21.510515,21.570269,6069310,21.779398,21.600143,10.636184 +International Business Machines Corporation,IBM,1/6/92,21.719646,21.749521,9198524,22.257408,22.048279,10.856852 +International Business Machines Corporation,IBM,1/7/92,21.958652,21.988527,8255032,22.645794,22.615917,11.136364 +International Business Machines Corporation,IBM,1/8/92,22.048279,22.46654,10526526,22.705545,22.078156,10.871561 +International Business Machines Corporation,IBM,1/9/92,21.809273,22.137905,8535778,22.52629,21.809273,10.739168 +International Business Machines Corporation,IBM,1/10/92,21.659895,21.83915,6742516,22.10803,21.719646,10.695034 +International Business Machines Corporation,IBM,1/13/92,21.450766,21.689772,5578527,21.719646,21.570269,10.621472 +International Business Machines Corporation,IBM,1/14/92,21.570269,21.600143,5599866,22.10803,22.078156,10.871561 +International Business Machines Corporation,IBM,1/15/92,22.347036,22.46654,12986718,22.884798,22.795172,11.22463 +International Business Machines Corporation,IBM,1/16/92,22.705545,22.73542,9427389,23.213432,22.825048,11.239342 +International Business Machines Corporation,IBM,1/17/92,22.137905,22.705545,14987088,23.452438,23.034178,11.342321 +International Business Machines Corporation,IBM,1/20/92,22.765297,23.004301,5062222,23.034178,22.765297,11.209923 +International Business Machines Corporation,IBM,1/21/92,22.197659,22.765297,5968058,22.825048,22.197659,10.93041 +International Business Machines Corporation,IBM,1/22/92,22.197659,22.197659,5327906,22.854923,22.854923,11.254059 +International Business Machines Corporation,IBM,1/23/92,22.287285,22.825048,5603213,22.914675,22.347036,11.003969 +International Business Machines Corporation,IBM,1/24/92,22.257408,22.376911,4415375,22.52629,22.257408,10.959828 +International Business Machines Corporation,IBM,1/27/92,22.317162,22.347036,3004112,22.46654,22.406788,11.033391 +International Business Machines Corporation,IBM,1/28/92,22.197659,22.436663,4094044,22.46654,22.287285,10.974542 +International Business Machines Corporation,IBM,1/29/92,21.898901,22.167782,6019102,22.496414,21.958652,10.812724 +International Business Machines Corporation,IBM,1/30/92,21.83915,22.018402,4383158,22.10803,21.928776,10.798013 +International Business Machines Corporation,IBM,1/31/92,21.510515,21.958652,6236252,21.988527,21.510515,10.592052 +International Business Machines Corporation,IBM,2/3/92,21.331263,21.510515,6356751,21.83915,21.83915,10.753879 +International Business Machines Corporation,IBM,2/4/92,21.510515,21.779398,6286878,22.048279,22.048279,10.856852 +International Business Machines Corporation,IBM,2/5/92,21.749521,21.928776,6830380,22.018402,21.809273,10.739168 +International Business Machines Corporation,IBM,2/6/92,21.420889,21.600143,5864713,21.719646,21.48064,10.726115 +International Business Machines Corporation,IBM,2/7/92,21.181883,21.510515,7214053,21.600143,21.331263,10.651522 +International Business Machines Corporation,IBM,2/10/92,21.301386,21.420889,3957227,21.48064,21.450766,10.711195 +International Business Machines Corporation,IBM,2/11/92,21.450766,21.450766,4730849,21.719646,21.570269,10.770866 +International Business Machines Corporation,IBM,2/12/92,21.48064,21.630018,6616996,22.078156,22.018402,10.994639 +International Business Machines Corporation,IBM,2/13/92,21.540392,22.167782,8175536,22.287285,21.689772,10.830545 +International Business Machines Corporation,IBM,2/14/92,21.391012,21.630018,5418698,21.779398,21.450766,10.711195 +International Business Machines Corporation,IBM,2/18/92,21.301386,21.510515,5499868,21.779398,21.420889,10.696275 +International Business Machines Corporation,IBM,2/19/92,21.361137,21.510515,4804906,21.689772,21.420889,10.696275 +International Business Machines Corporation,IBM,2/20/92,21.301386,21.450766,5703629,21.659895,21.450766,10.711195 +International Business Machines Corporation,IBM,2/21/92,21.331263,21.450766,6050482,21.600143,21.48064,10.726115 +International Business Machines Corporation,IBM,2/24/92,21.21176,21.48064,4420396,21.570269,21.361137,10.666441 +International Business Machines Corporation,IBM,2/25/92,21.06238,21.331263,6609883,21.331263,21.092257,10.532183 +International Business Machines Corporation,IBM,2/26/92,20.942879,21.122131,6507375,21.181883,21.092257,10.532183 +International Business Machines Corporation,IBM,2/27/92,20.913002,21.032505,6199014,21.122131,20.972754,10.472507 +International Business Machines Corporation,IBM,2/28/92,20.703873,21.122131,7310285,21.181883,20.763622,10.368084 +International Business Machines Corporation,IBM,3/2/92,20.614244,20.763622,6030818,20.972754,20.913002,10.442674 +International Business Machines Corporation,IBM,3/3/92,20.823376,20.942879,6599423,21.181883,21.092257,10.532183 +International Business Machines Corporation,IBM,3/4/92,20.883125,21.092257,7541660,21.420889,20.883125,10.427749 +International Business Machines Corporation,IBM,3/5/92,20.673996,20.733747,6935817,21.06238,20.703873,10.3382435 +International Business Machines Corporation,IBM,3/6/92,20.554493,20.733747,7584755,20.85325,20.64412,10.308409 +International Business Machines Corporation,IBM,3/9/92,20.345364,20.64412,6605699,20.883125,20.883125,10.427749 +International Business Machines Corporation,IBM,3/10/92,20.913002,20.972754,5287739,21.122131,21.002628,10.48742 +International Business Machines Corporation,IBM,3/11/92,20.823376,21.002628,5094438,21.122131,20.972754,10.472507 +International Business Machines Corporation,IBM,3/12/92,20.942879,20.942879,5647145,21.301386,21.301386,10.636604 +International Business Machines Corporation,IBM,3/13/92,21.301386,21.570269,5620786,21.570269,21.420889,10.696275 +International Business Machines Corporation,IBM,3/16/92,21.092257,21.331263,4082747,21.420889,21.21176,10.591854 +International Business Machines Corporation,IBM,3/17/92,20.883125,21.21176,6157593,21.241634,20.942879,10.457585 +International Business Machines Corporation,IBM,3/18/92,20.85325,20.883125,4489850,21.152008,20.913002,10.442674 +International Business Machines Corporation,IBM,3/19/92,20.464867,20.524618,8045414,20.823376,20.524618,10.248735 +International Business Machines Corporation,IBM,3/20/92,20.494741,20.524618,8210682,20.703873,20.58437,10.278567 +International Business Machines Corporation,IBM,3/23/92,20.464867,20.554493,5225816,20.733747,20.464867,10.218897 +International Business Machines Corporation,IBM,3/24/92,20.315489,20.494741,7671364,20.554493,20.375238,10.174141 +International Business Machines Corporation,IBM,3/25/92,20.255735,20.345364,5503215,20.554493,20.345364,10.159226 +International Business Machines Corporation,IBM,3/26/92,20.106358,20.405115,6652978,20.405115,20.106358,10.039879 +International Business Machines Corporation,IBM,3/27/92,19.867352,20.076483,8966730,20.16611,19.897228,9.9354515 +International Business Machines Corporation,IBM,3/30/92,19.867352,19.927103,5650492,20.046606,19.927103,9.950372 +International Business Machines Corporation,IBM,3/31/92,19.927103,19.927103,6777243,20.285612,19.95698,9.965294 +International Business Machines Corporation,IBM,4/1/92,19.777725,19.95698,8236622,19.95698,19.8076,9.890704 +International Business Machines Corporation,IBM,4/2/92,19.568596,19.897228,8672595,19.95698,19.658222,9.816111 +International Business Machines Corporation,IBM,4/3/92,19.53872,19.628345,7227860,19.688099,19.53872,9.756438 +International Business Machines Corporation,IBM,4/6/92,19.508842,19.59847,5946719,19.867352,19.867352,9.920533 +International Business Machines Corporation,IBM,4/7/92,19.658222,19.927103,8060058,20.285612,19.688099,9.831025 +International Business Machines Corporation,IBM,4/8/92,19.747849,19.747849,12636098,20.315489,20.285612,10.129394 +International Business Machines Corporation,IBM,4/9/92,20.22586,20.405115,9521110,20.524618,20.345364,10.159226 +International Business Machines Corporation,IBM,4/10/92,20.195986,20.464867,8589334,20.58437,20.554493,10.263654 +International Business Machines Corporation,IBM,4/13/92,20.524618,20.58437,7164263,20.913002,20.913002,10.442674 +International Business Machines Corporation,IBM,4/14/92,21.032505,21.391012,13876654,21.450766,21.092257,10.532183 +International Business Machines Corporation,IBM,4/15/92,20.942879,21.21176,9270070,21.241634,21.152008,10.562013 +International Business Machines Corporation,IBM,4/16/92,20.913002,21.152008,8632010,21.181883,21.181883,10.576931 +International Business Machines Corporation,IBM,4/20/92,21.092257,21.152008,7501075,21.450766,21.391012,10.681359 +International Business Machines Corporation,IBM,4/21/92,21.391012,21.420889,8858365,21.570269,21.510515,10.741036 +International Business Machines Corporation,IBM,4/22/92,21.420889,21.48064,5543382,21.540392,21.540392,10.755952 +International Business Machines Corporation,IBM,4/23/92,21.271511,21.510515,6173074,21.659895,21.331263,10.651522 +International Business Machines Corporation,IBM,4/24/92,21.06238,21.301386,4155130,21.331263,21.06238,10.517263 +International Business Machines Corporation,IBM,4/27/92,20.972754,21.002628,4187766,21.21176,21.06238,10.517263 +International Business Machines Corporation,IBM,4/28/92,20.883125,21.06238,4639638,21.152008,21.152008,10.562013 +International Business Machines Corporation,IBM,4/29/92,20.972754,21.241634,5307822,21.241634,21.06238,10.517263 +International Business Machines Corporation,IBM,4/30/92,21.092257,21.152008,7037070,21.689772,21.689772,10.830545 +International Business Machines Corporation,IBM,5/1/92,21.600143,21.809273,8679290,22.018402,21.659895,10.815621 +International Business Machines Corporation,IBM,5/4/92,22.018402,22.10803,9795581,22.227533,22.10803,11.039398 +International Business Machines Corporation,IBM,5/5/92,22.078156,22.10803,8555862,22.46654,22.436663,11.203497 +International Business Machines Corporation,IBM,5/6/92,22.257408,22.46654,8489754,22.496414,22.317162,11.14382 +International Business Machines Corporation,IBM,5/7/92,22.167782,22.167782,7931609,22.496414,22.406788,11.3423195 +International Business Machines Corporation,IBM,5/8/92,22.257408,22.496414,5960945,22.52629,22.257408,11.266696 +International Business Machines Corporation,IBM,5/11/92,22.317162,22.347036,6894395,22.556166,22.436663,11.357436 +International Business Machines Corporation,IBM,5/12/92,22.227533,22.406788,5368072,22.436663,22.347036,11.312075 +International Business Machines Corporation,IBM,5/13/92,22.078156,22.347036,5808229,22.376911,22.078156,11.1759615 +International Business Machines Corporation,IBM,5/14/92,21.749521,22.018402,6148388,22.048279,21.928776,11.100348 +International Business Machines Corporation,IBM,5/15/92,21.779398,21.83915,6703186,22.018402,21.898901,11.085223 +International Business Machines Corporation,IBM,5/18/92,21.630018,21.898901,4894862,21.958652,21.689772,10.979362 +International Business Machines Corporation,IBM,5/19/92,21.659895,21.719646,5142136,22.10803,22.10803,11.191083 +International Business Machines Corporation,IBM,5/20/92,21.869024,22.078156,4838796,22.167782,21.898901,11.085223 +International Business Machines Corporation,IBM,5/21/92,21.659895,21.83915,3907438,21.898901,21.869024,11.070104 +International Business Machines Corporation,IBM,5/22/92,21.809273,21.869024,3512050,22.048279,21.928776,11.100348 +International Business Machines Corporation,IBM,5/26/92,21.600143,21.809273,4054714,21.869024,21.630018,10.9491205 +International Business Machines Corporation,IBM,5/27/92,21.540392,21.600143,3796980,21.749521,21.719646,10.994481 +International Business Machines Corporation,IBM,5/28/92,21.600143,21.719646,3401592,21.869024,21.779398,11.024726 +International Business Machines Corporation,IBM,5/29/92,21.689772,21.83915,4329185,21.988527,21.689772,10.979362 +International Business Machines Corporation,IBM,6/1/92,21.540392,21.630018,4902811,21.809273,21.659895,10.964238 +International Business Machines Corporation,IBM,6/2/92,21.600143,21.659895,4295294,21.749521,21.659895,10.964238 +International Business Machines Corporation,IBM,6/3/92,21.450766,21.659895,4724154,21.689772,21.450766,10.858382 +International Business Machines Corporation,IBM,6/4/92,21.241634,21.420889,4376464,21.450766,21.271511,10.767642 +International Business Machines Corporation,IBM,6/5/92,21.092257,21.181883,6456749,21.689772,21.600143,10.93399 +International Business Machines Corporation,IBM,6/8/92,21.600143,21.600143,4060990,21.809273,21.749521,11.009607 +International Business Machines Corporation,IBM,6/9/92,21.600143,21.749521,3682338,21.749521,21.659895,10.964238 +International Business Machines Corporation,IBM,6/10/92,21.540392,21.630018,7506514,21.779398,21.540392,10.903744 +International Business Machines Corporation,IBM,6/11/92,21.600143,21.630018,8223234,22.018402,21.988527,11.130598 +International Business Machines Corporation,IBM,6/12/92,22.048279,22.10803,11684238,22.436663,22.227533,11.251578 +International Business Machines Corporation,IBM,6/15/92,22.10803,22.10803,7835377,22.496414,22.496414,11.387686 +International Business Machines Corporation,IBM,6/16/92,22.197659,22.46654,7137067,22.46654,22.257408,11.266696 +International Business Machines Corporation,IBM,6/17/92,22.018402,22.197659,7711949,22.436663,22.137905,11.206208 +International Business Machines Corporation,IBM,6/18/92,22.257408,22.317162,13354073,22.914675,22.586042,11.433057 +International Business Machines Corporation,IBM,6/19/92,22.645794,22.705545,9834492,22.825048,22.705545,11.493548 +International Business Machines Corporation,IBM,6/22/92,22.615917,22.645794,7778893,22.795172,22.765297,11.523793 +International Business Machines Corporation,IBM,6/23/92,22.765297,22.825048,8717782,23.034178,22.914675,11.599405 +International Business Machines Corporation,IBM,6/24/92,23.004301,23.034178,8874682,23.392687,23.332935,11.811131 +International Business Machines Corporation,IBM,6/25/92,23.09393,23.332935,7681824,23.482313,23.213432,11.750637 +International Business Machines Corporation,IBM,6/26/92,23.064054,23.123804,4378138,23.273184,23.243307,11.765764 +International Business Machines Corporation,IBM,6/29/92,23.36281,23.392687,5417862,23.571941,23.571941,11.932115 +International Business Machines Corporation,IBM,6/30/92,23.36281,23.571941,4472696,23.571941,23.392687,11.841378 +International Business Machines Corporation,IBM,7/1/92,23.36281,23.392687,6388550,23.542065,23.482313,11.886744 +International Business Machines Corporation,IBM,7/2/92,23.15368,23.482313,5319119,23.482313,23.15368,11.720391 +International Business Machines Corporation,IBM,7/6/92,23.183556,23.213432,4806161,23.482313,23.452438,11.871621 +International Business Machines Corporation,IBM,7/7/92,23.09393,23.452438,5663462,23.601816,23.123804,11.705267 +International Business Machines Corporation,IBM,7/8/92,23.123804,23.123804,5243807,23.392687,23.392687,11.841378 +International Business Machines Corporation,IBM,7/9/92,23.303059,23.36281,4771434,23.51219,23.303059,11.796012 +International Business Machines Corporation,IBM,7/10/92,23.064054,23.36281,3832962,23.392687,23.332935,11.811131 +International Business Machines Corporation,IBM,7/13/92,23.332935,23.422562,4992349,23.631693,23.392687,11.841378 +International Business Machines Corporation,IBM,7/14/92,23.303059,23.392687,3853464,23.51219,23.392687,11.841378 +International Business Machines Corporation,IBM,7/15/92,23.422562,23.422562,8715272,23.751196,23.72132,12.007734 +International Business Machines Corporation,IBM,7/16/92,23.661568,23.661568,10714806,23.990202,23.960325,12.128717 +International Business Machines Corporation,IBM,7/17/92,22.615917,23.183556,24842500,23.273184,22.705545,11.493548 +International Business Machines Corporation,IBM,7/20/92,22.167782,22.287285,12159959,22.317162,22.197659,11.236451 +International Business Machines Corporation,IBM,7/21/92,22.197659,22.257408,8326578,22.52629,22.406788,11.3423195 +International Business Machines Corporation,IBM,7/22/92,22.10803,22.347036,6427042,22.46654,22.10803,11.191083 +International Business Machines Corporation,IBM,7/23/92,22.137905,22.167782,4475206,22.287285,22.167782,11.221335 +International Business Machines Corporation,IBM,7/24/92,22.078156,22.137905,6432063,22.376911,22.167782,11.221335 +International Business Machines Corporation,IBM,7/27/92,22.078156,22.167782,3653887,22.287285,22.078156,11.1759615 +International Business Machines Corporation,IBM,7/28/92,22.078156,22.137905,4832938,22.46654,22.406788,11.3423195 +International Business Machines Corporation,IBM,7/29/92,22.52629,22.615917,6640845,22.675669,22.556166,11.417925 +International Business Machines Corporation,IBM,7/30/92,22.556166,22.556166,4666415,22.825048,22.795172,11.538911 +International Business Machines Corporation,IBM,7/31/92,22.586042,22.675669,3436738,22.73542,22.645794,11.463303 +International Business Machines Corporation,IBM,8/3/92,22.556166,22.586042,2777758,22.765297,22.675669,11.478423 +International Business Machines Corporation,IBM,8/4/92,22.52629,22.645794,2656003,22.675669,22.52629,11.402805 +International Business Machines Corporation,IBM,8/5/92,21.83915,22.137905,11054965,22.227533,21.898901,11.085223 +International Business Machines Corporation,IBM,8/6/92,21.06238,21.510515,14358233,21.540392,21.092257,10.826448 +International Business Machines Corporation,IBM,8/7/92,20.703873,21.122131,11726915,21.181883,20.823376,10.6884365 +International Business Machines Corporation,IBM,8/10/92,20.85325,20.85325,6709044,21.21176,21.152008,10.857121 +International Business Machines Corporation,IBM,8/11/92,20.972754,21.122131,6171818,21.181883,21.032505,10.795783 +International Business Machines Corporation,IBM,8/12/92,21.032505,21.06238,6035420,21.271511,21.122131,10.841783 +International Business Machines Corporation,IBM,8/13/92,21.002628,21.181883,5622878,21.301386,21.06238,10.81111 +International Business Machines Corporation,IBM,8/14/92,21.092257,21.122131,4178142,21.21176,21.122131,10.841783 +International Business Machines Corporation,IBM,8/17/92,21.152008,21.241634,3053902,21.301386,21.181883,10.872453 +International Business Machines Corporation,IBM,8/18/92,21.002628,21.181883,3465189,21.181883,21.032505,10.795783 +International Business Machines Corporation,IBM,8/19/92,20.673996,21.092257,5613254,21.152008,20.703873,10.627102 +International Business Machines Corporation,IBM,8/20/92,20.43499,20.703873,6051319,20.763622,20.524618,10.535087 +International Business Machines Corporation,IBM,8/21/92,20.494741,20.64412,7720735,20.673996,20.554493,10.5504265 +International Business Machines Corporation,IBM,8/24/92,20.315489,20.464867,5963874,20.614244,20.345364,10.443079 +International Business Machines Corporation,IBM,8/25/92,20.375238,20.405115,7959642,20.823376,20.823376,10.6884365 +International Business Machines Corporation,IBM,8/26/92,20.614244,20.793499,3385274,20.823376,20.64412,10.596426 +International Business Machines Corporation,IBM,8/27/92,20.64412,20.733747,4921639,20.883125,20.883125,10.719109 +International Business Machines Corporation,IBM,8/28/92,20.703873,20.883125,3295737,20.883125,20.85325,10.703769 +International Business Machines Corporation,IBM,8/31/92,20.673996,20.913002,4137976,20.913002,20.703873,10.627102 +International Business Machines Corporation,IBM,9/1/92,20.673996,20.703873,4035050,20.942879,20.942879,10.74978 +International Business Machines Corporation,IBM,9/2/92,20.733747,20.913002,3339669,20.942879,20.913002,10.734446 +International Business Machines Corporation,IBM,9/3/92,20.703873,20.972754,4930426,20.972754,20.703873,10.627102 +International Business Machines Corporation,IBM,9/4/92,20.524618,20.614244,3295737,20.703873,20.554493,10.5504265 +International Business Machines Corporation,IBM,9/8/92,20.524618,20.524618,3189045,20.64412,20.58437,10.565757 +International Business Machines Corporation,IBM,9/9/92,20.614244,20.614244,3581922,20.763622,20.763622,10.65777 +International Business Machines Corporation,IBM,9/10/92,20.703873,20.793499,4588593,20.913002,20.913002,10.734446 +International Business Machines Corporation,IBM,9/11/92,20.823376,20.85325,4299478,21.092257,21.032505,10.795783 +International Business Machines Corporation,IBM,9/14/92,21.06238,21.181883,5584803,21.21176,21.122131,10.841783 +International Business Machines Corporation,IBM,9/15/92,20.405115,20.793499,7651281,20.793499,20.43499,10.489087 +International Business Machines Corporation,IBM,9/16/92,19.717974,20.076483,20153910,20.195986,19.867352,10.197719 +International Business Machines Corporation,IBM,9/17/92,19.777725,19.897228,9998086,20.01673,20.01673,10.274391 +International Business Machines Corporation,IBM,9/18/92,19.897228,19.927103,9692654,20.076483,19.95698,10.243726 +International Business Machines Corporation,IBM,9/21/92,20.046606,20.046606,5256359,20.195986,20.16611,10.3510685 +International Business Machines Corporation,IBM,9/22/92,19.867352,20.16611,6310309,20.22586,19.897228,10.213054 +International Business Machines Corporation,IBM,9/23/92,19.897228,19.927103,4654700,20.01673,19.986855,10.259057 +International Business Machines Corporation,IBM,9/24/92,19.658222,20.01673,6682685,20.01673,19.717974,10.121048 +International Business Machines Corporation,IBM,9/25/92,19.59847,19.717974,6883098,19.867352,19.658222,10.090379 +International Business Machines Corporation,IBM,9/28/92,19.59847,19.59847,4800303,19.8076,19.777725,10.151715 +International Business Machines Corporation,IBM,9/29/92,19.359465,19.658222,8952505,19.777725,19.359465,9.937022 +International Business Machines Corporation,IBM,9/30/92,19.120459,19.210087,12580451,19.449093,19.299713,9.90636 +International Business Machines Corporation,IBM,10/1/92,19.120459,19.359465,8942045,19.38934,19.150335,9.829681 +International Business Machines Corporation,IBM,10/2/92,18.7022,19.18021,13758247,19.239962,18.76195,9.630326 +International Business Machines Corporation,IBM,10/5/92,18.044933,18.672323,16115094,18.851578,18.851578,9.676332 +International Business Machines Corporation,IBM,10/6/92,18.791826,18.91133,7558814,19.210087,19.060707,9.783679 +International Business Machines Corporation,IBM,10/7/92,18.642447,19.090584,5247573,19.120459,18.732075,9.614991 +International Business Machines Corporation,IBM,10/8/92,18.76195,18.851578,5053435,19.000956,18.97108,9.737675 +International Business Machines Corporation,IBM,10/9/92,18.7022,18.97108,5666810,19.090584,18.76195,9.630326 +International Business Machines Corporation,IBM,10/12/92,18.732075,18.791826,3681502,18.881453,18.76195,9.630326 +International Business Machines Corporation,IBM,10/13/92,18.732075,18.821701,6196504,19.120459,18.821701,9.6609955 +International Business Machines Corporation,IBM,10/14/92,18.34369,18.732075,8157545,18.851578,18.642447,9.568985 +International Business Machines Corporation,IBM,10/15/92,17.208412,17.50717,34848536,17.7163,17.417543,8.940254 +International Business Machines Corporation,IBM,10/16/92,16.46152,17.417543,32022244,17.417543,16.909657,8.679563 +International Business Machines Corporation,IBM,10/19/92,16.371893,16.760277,16325131,16.790154,16.371893,8.403537 +International Business Machines Corporation,IBM,10/20/92,16.192638,16.551147,14036902,16.640774,16.342016,8.388198 +International Business Machines Corporation,IBM,10/21/92,16.312141,16.40177,11576710,16.521273,16.371893,8.403537 +International Business Machines Corporation,IBM,10/22/92,16.25239,16.431644,10180090,16.491396,16.371893,8.403537 +International Business Machines Corporation,IBM,10/23/92,16.342016,16.371893,9360026,16.581022,16.521273,8.480212 +International Business Machines Corporation,IBM,10/26/92,16.132887,16.371893,10567529,16.431644,16.132887,8.280854 +International Business Machines Corporation,IBM,10/27/92,15.535373,16.04326,18981553,16.073135,15.714627,8.066161 +International Business Machines Corporation,IBM,10/28/92,15.684751,15.714627,11909756,16.04326,16.04326,8.234846 +International Business Machines Corporation,IBM,10/29/92,15.684751,16.10301,10756227,16.162764,15.774379,8.096836 +International Business Machines Corporation,IBM,10/30/92,15.774379,15.774379,9600188,16.10301,15.983509,8.204182 +International Business Machines Corporation,IBM,11/2/92,16.013384,16.013384,9715666,16.491396,16.46152,8.449533 +International Business Machines Corporation,IBM,11/3/92,16.371893,16.371893,9937837,16.700525,16.521273,8.480212 +International Business Machines Corporation,IBM,11/4/92,16.282267,16.491396,8701883,16.640774,16.312141,8.372862 +International Business Machines Corporation,IBM,11/5/92,15.684751,16.04326,8937861,16.073135,15.744503,8.234202 +International Business Machines Corporation,IBM,11/6/92,15.535373,15.625,11055383,15.893881,15.83413,8.281076 +International Business Machines Corporation,IBM,11/9/92,15.83413,15.83413,9273418,16.162764,16.132887,8.437322 +International Business Machines Corporation,IBM,11/10/92,15.744503,16.162764,9150826,16.25239,15.744503,8.234202 +International Business Machines Corporation,IBM,11/11/92,15.41587,15.684751,13159098,15.714627,15.535373,8.124826 +International Business Machines Corporation,IBM,11/12/92,15.326243,15.565249,13108472,15.625,15.326243,8.015458 +International Business Machines Corporation,IBM,11/13/92,15.296367,15.505497,7745839,15.565249,15.505497,8.109203 +International Business Machines Corporation,IBM,11/16/92,15.445746,15.475621,7385178,15.654876,15.505497,8.109203 +International Business Machines Corporation,IBM,11/17/92,15.296367,15.505497,8454609,15.535373,15.356119,8.031083 +International Business Machines Corporation,IBM,11/18/92,14.99761,15.326243,11326506,15.385994,15.087237,7.8904567 +International Business Machines Corporation,IBM,11/19/92,14.57935,15.057361,13838998,15.266491,14.639101,7.656087 +International Business Machines Corporation,IBM,11/20/92,14.549474,14.668977,15544397,14.967734,14.878107,7.781084 +International Business Machines Corporation,IBM,11/23/92,14.878107,14.907983,9289317,15.266491,15.117113,7.906078 +International Business Machines Corporation,IBM,11/24/92,15.176864,15.236616,11912266,15.654876,15.505497,8.109203 +International Business Machines Corporation,IBM,11/25/92,15.565249,15.625,7483921,15.774379,15.625,8.1717005 +International Business Machines Corporation,IBM,11/27/92,15.595124,15.744503,5144228,15.83413,15.774379,8.249832 +International Business Machines Corporation,IBM,11/30/92,16.132887,16.222513,13551976,16.40177,16.312141,8.531071 +International Business Machines Corporation,IBM,12/1/92,16.132887,16.342016,8743723,16.46152,16.192638,8.468573 +International Business Machines Corporation,IBM,12/2/92,16.162764,16.192638,5576854,16.312141,16.222513,8.484197 +International Business Machines Corporation,IBM,12/3/92,15.953633,16.222513,6051738,16.25239,16.073135,8.406074 +International Business Machines Corporation,IBM,12/4/92,15.923757,16.10301,6051738,16.162764,16.013384,8.374823 +International Business Machines Corporation,IBM,12/7/92,15.714627,16.073135,6980586,16.10301,15.744503,8.234202 +International Business Machines Corporation,IBM,12/8/92,15.385994,15.654876,9260866,15.714627,15.625,8.1717005 +International Business Machines Corporation,IBM,12/9/92,14.698853,15.296367,15079554,15.356119,14.967734,7.8279586 +International Business Machines Corporation,IBM,12/10/92,14.668977,14.728728,13342776,14.907983,14.758604,7.718584 +International Business Machines Corporation,IBM,12/11/92,14.728728,14.758604,8145411,15.027486,14.907983,7.796711 +International Business Machines Corporation,IBM,12/14/92,14.907983,14.907983,10634891,15.146989,15.027486,7.859204 +International Business Machines Corporation,IBM,12/15/92,13.384321,14.310468,51017604,14.310468,13.414197,7.015475 +International Business Machines Corporation,IBM,12/16/92,12.129541,12.816683,56154719,13.145315,12.398423,6.484238 +International Business Machines Corporation,IBM,12/17/92,12.249044,12.458174,33578274,12.756931,12.667304,6.6248584 +International Business Machines Corporation,IBM,12/18/92,12.010038,12.69718,32038562,12.727055,12.27892,6.421738 +International Business Machines Corporation,IBM,12/21/92,11.65153,12.249044,30896748,12.338671,11.681405,6.109246 +International Business Machines Corporation,IBM,12/22/92,11.711281,11.950287,25588089,12.428298,12.368547,6.4686136 +International Business Machines Corporation,IBM,12/23/92,12.189293,12.338671,17515061,12.577677,12.249044,6.4061117 +International Business Machines Corporation,IBM,12/24/92,12.249044,12.27892,7478063,12.667304,12.607553,6.5936093 +International Business Machines Corporation,IBM,12/28/92,12.219168,12.637428,11592190,12.667304,12.368547,6.4686136 +International Business Machines Corporation,IBM,12/29/92,11.771033,11.980163,20926276,12.219168,11.890535,6.2186203 +International Business Machines Corporation,IBM,12/30/92,11.890535,12.039914,16661106,12.159417,11.980163,6.2654915 +International Business Machines Corporation,IBM,12/31/92,11.950287,11.980163,17499162,12.249044,12.039914,6.296739 +International Business Machines Corporation,IBM,1/4/93,11.950287,12.368547,14879978,12.398423,11.980163,6.2654915 +International Business Machines Corporation,IBM,1/5/93,11.591778,11.950287,14576219,11.950287,11.681405,6.109246 +International Business Machines Corporation,IBM,1/6/93,11.263145,11.681405,20248886,11.741157,11.472275,5.999871 +International Business Machines Corporation,IBM,1/7/93,11.143642,11.472275,15412601,11.621654,11.23327,5.874875 +International Business Machines Corporation,IBM,1/8/93,10.964388,11.173518,16517177,11.203394,11.113767,5.8123736 +International Business Machines Corporation,IBM,1/11/93,11.173518,11.173518,16211745,11.561902,11.412524,5.9686236 +International Business Machines Corporation,IBM,1/12/93,11.412524,11.472275,20359762,11.920411,11.65153,6.0936184 +International Business Machines Corporation,IBM,1/13/93,11.352772,11.711281,13423527,11.711281,11.412524,5.9686236 +International Business Machines Corporation,IBM,1/14/93,11.412524,11.561902,17935971,11.830784,11.65153,6.0936184 +International Business Machines Corporation,IBM,1/15/93,11.412524,11.532027,14113469,11.711281,11.532027,6.0311217 +International Business Machines Corporation,IBM,1/18/93,11.621654,11.681405,12449492,11.980163,11.830784,6.187368 +International Business Machines Corporation,IBM,1/19/93,11.293021,12.010038,21084013,12.159417,11.561902,6.046745 +International Business Machines Corporation,IBM,1/20/93,11.143642,11.532027,14051127,11.532027,11.203394,5.8592496 +International Business Machines Corporation,IBM,1/21/93,10.964388,11.23327,15225158,11.23327,11.083891,5.796753 +International Business Machines Corporation,IBM,1/22/93,11.113767,11.113767,14311372,11.65153,11.621654,6.0779967 +International Business Machines Corporation,IBM,1/25/93,11.352772,11.65153,12780028,11.771033,11.681405,6.109246 +International Business Machines Corporation,IBM,1/26/93,11.65153,12.637428,32653610,12.727055,11.711281,6.1248713 +International Business Machines Corporation,IBM,1/27/93,11.532027,11.741157,13839417,11.950287,11.86066,6.2029943 +International Business Machines Corporation,IBM,1/28/93,11.890535,11.950287,12952409,12.159417,12.010038,6.2811184 +International Business Machines Corporation,IBM,1/29/93,12.159417,12.189293,12474596,12.338671,12.308795,6.437362 +International Business Machines Corporation,IBM,2/1/93,12.428298,12.428298,12717268,12.577677,12.577677,6.5779815 +International Business Machines Corporation,IBM,2/2/93,12.428298,12.48805,11026514,12.667304,12.458174,6.515489 +International Business Machines Corporation,IBM,2/3/93,12.159417,12.547801,13378758,12.607553,12.219168,6.390487 +International Business Machines Corporation,IBM,2/4/93,12.129541,12.189293,9924866,12.398423,12.27892,6.4934807 +International Business Machines Corporation,IBM,2/5/93,12.338671,12.368547,13164956,12.577677,12.428298,6.572476 +International Business Machines Corporation,IBM,2/8/93,12.458174,12.48805,10805180,12.69718,12.637428,6.6830697 +International Business Machines Corporation,IBM,2/9/93,12.637428,12.667304,14981649,13.025813,12.756931,6.7462683 +International Business Machines Corporation,IBM,2/10/93,12.338671,12.816683,15072442,12.876434,12.48805,6.6040764 +International Business Machines Corporation,IBM,2/11/93,12.06979,12.398423,12943622,12.398423,12.219168,6.4618793 +International Business Machines Corporation,IBM,2/12/93,12.06979,12.219168,6729127,12.338671,12.129541,6.414482 +International Business Machines Corporation,IBM,2/16/93,11.65153,12.06979,12486730,12.159417,11.950287,6.319688 +International Business Machines Corporation,IBM,2/17/93,11.890535,12.010038,8401472,12.129541,12.06979,6.382884 +International Business Machines Corporation,IBM,2/18/93,11.890535,12.189293,8715690,12.249044,12.06979,6.382884 +International Business Machines Corporation,IBM,2/19/93,11.950287,12.099665,8009850,12.129541,12.06979,6.382884 +International Business Machines Corporation,IBM,2/22/93,12.06979,12.06979,7891861,12.27892,12.249044,6.477679 +International Business Machines Corporation,IBM,2/23/93,12.129541,12.308795,7066358,12.368547,12.219168,6.4618793 +International Business Machines Corporation,IBM,2/24/93,12.189293,12.219168,7788516,12.428298,12.398423,6.5566783 +International Business Machines Corporation,IBM,2/25/93,12.338671,12.368547,11054546,12.876434,12.846558,6.7936654 +International Business Machines Corporation,IBM,2/26/93,12.756931,12.90631,12680867,13.11544,12.995937,6.8726625 +International Business Machines Corporation,IBM,3/1/93,13.025813,13.085564,10979653,13.234943,13.085564,6.920055 +International Business Machines Corporation,IBM,3/2/93,12.846558,13.055688,7469277,13.055688,12.966061,6.856861 +International Business Machines Corporation,IBM,3/3/93,12.816683,12.995937,11371694,13.264818,13.205067,6.983255 +International Business Machines Corporation,IBM,3/4/93,13.025813,13.205067,7197317,13.205067,13.11544,6.9358597 +International Business Machines Corporation,IBM,3/5/93,13.085564,13.234943,11151615,13.354446,13.205067,6.983255 +International Business Machines Corporation,IBM,3/8/93,13.205067,13.264818,14043178,13.444073,13.414197,7.093849 +International Business Machines Corporation,IBM,3/9/93,13.384321,13.414197,10173396,13.563576,13.5337,7.1570473 +International Business Machines Corporation,IBM,3/10/93,13.145315,13.593451,15156122,13.653203,13.354446,7.0622544 +International Business Machines Corporation,IBM,3/11/93,13.085564,13.354446,9458350,13.354446,13.11544,6.9358597 +International Business Machines Corporation,IBM,3/12/93,12.816683,12.90631,10157497,13.32457,13.294694,7.0306525 +International Business Machines Corporation,IBM,3/15/93,13.145315,13.414197,5052180,13.444073,13.145315,6.9516563 +International Business Machines Corporation,IBM,3/16/93,13.11544,13.175191,4787333,13.234943,13.175191,6.9674587 +International Business Machines Corporation,IBM,3/17/93,12.936185,13.145315,5739611,13.294694,13.025813,6.88846 +International Business Machines Corporation,IBM,3/18/93,12.966061,13.055688,5840446,13.085564,13.055688,6.904261 +International Business Machines Corporation,IBM,3/19/93,12.816683,13.025813,9339943,13.025813,12.846558,6.7936654 +International Business Machines Corporation,IBM,3/22/93,12.607553,12.786807,7040835,12.846558,12.816683,6.777868 +International Business Machines Corporation,IBM,3/23/93,12.637428,12.756931,6934143,12.966061,12.966061,6.856861 +International Business Machines Corporation,IBM,3/24/93,12.159417,12.756931,14960310,12.846558,12.219168,6.4618793 +International Business Machines Corporation,IBM,3/25/93,11.980163,12.129541,11736538,12.159417,12.06979,6.382884 +International Business Machines Corporation,IBM,3/26/93,12.099665,12.099665,10045366,12.338671,12.27892,6.4934807 +International Business Machines Corporation,IBM,3/29/93,12.338671,12.428298,8609835,12.607553,12.368547,6.540879 +International Business Machines Corporation,IBM,3/30/93,11.920411,12.428298,10671292,12.428298,11.950287,6.319688 +International Business Machines Corporation,IBM,3/31/93,11.980163,12.010038,10850367,12.308795,12.159417,6.4302835 +International Business Machines Corporation,IBM,4/1/93,12.27892,12.308795,8023238,12.458174,12.398423,6.5566783 +International Business Machines Corporation,IBM,4/2/93,12.368547,12.428298,11754111,12.69718,12.577677,6.651468 +International Business Machines Corporation,IBM,4/5/93,12.338671,12.577677,7121586,12.667304,12.577677,6.651468 +International Business Machines Corporation,IBM,4/6/93,12.368547,12.577677,5901532,12.577677,12.428298,6.572476 +International Business Machines Corporation,IBM,4/7/93,12.159417,12.249044,5174353,12.48805,12.48805,6.6040764 +International Business Machines Corporation,IBM,4/8/93,12.010038,12.48805,5044230,12.517925,12.010038,6.3512883 +International Business Machines Corporation,IBM,4/12/93,12.099665,12.129541,5854671,12.398423,12.189293,6.446082 +International Business Machines Corporation,IBM,4/13/93,11.771033,12.189293,9681358,12.219168,11.800908,6.240692 +International Business Machines Corporation,IBM,4/14/93,11.591778,11.741157,11555790,11.86066,11.711281,6.1932955 +International Business Machines Corporation,IBM,4/15/93,11.591778,11.711281,6539174,11.771033,11.65153,6.161694 +International Business Machines Corporation,IBM,4/16/93,11.591778,11.711281,8827822,11.741157,11.711281,6.1932955 +International Business Machines Corporation,IBM,4/19/93,11.681405,12.010038,7319908,12.099665,11.771033,6.2248907 +International Business Machines Corporation,IBM,4/20/93,11.65153,11.920411,12341963,12.099665,12.099665,6.398685 +International Business Machines Corporation,IBM,4/21/93,11.741157,11.950287,9132835,12.010038,11.741157,6.2090907 +International Business Machines Corporation,IBM,4/22/93,11.502151,11.681405,8998110,11.711281,11.591778,6.130098 +International Business Machines Corporation,IBM,4/23/93,11.322897,11.502151,9023214,11.561902,11.412524,6.035303 +International Business Machines Corporation,IBM,4/26/93,11.4424,11.502151,8368837,11.771033,11.561902,6.114297 +International Business Machines Corporation,IBM,4/27/93,11.4424,11.561902,6163032,11.65153,11.561902,6.114297 +International Business Machines Corporation,IBM,4/28/93,11.621654,11.65153,13500094,12.129541,11.920411,6.3038926 +International Business Machines Corporation,IBM,4/29/93,11.561902,11.920411,6581850,11.980163,11.681405,6.1774974 +International Business Machines Corporation,IBM,4/30/93,11.621654,11.681405,5571414,11.800908,11.621654,6.1459 +International Business Machines Corporation,IBM,5/3/93,11.591778,11.741157,5531666,11.800908,11.771033,6.2248907 +International Business Machines Corporation,IBM,5/4/93,11.771033,11.86066,5745469,11.920411,11.771033,6.2248907 +International Business Machines Corporation,IBM,5/5/93,11.681405,11.711281,5660952,11.830784,11.800908,6.240692 +International Business Machines Corporation,IBM,5/6/93,11.472275,11.591778,4819968,11.621654,11.532027,6.169072 +International Business Machines Corporation,IBM,5/7/93,11.412524,11.502151,5907390,11.621654,11.621654,6.2170215 +International Business Machines Corporation,IBM,5/10/93,11.561902,11.681405,7159242,11.741157,11.681405,6.248981 +International Business Machines Corporation,IBM,5/11/93,11.561902,11.681405,4711602,11.681405,11.681405,6.248981 +International Business Machines Corporation,IBM,5/12/93,11.4424,11.532027,5485224,11.621654,11.472275,6.1371098 +International Business Machines Corporation,IBM,5/13/93,11.263145,11.352772,5486061,11.412524,11.352772,6.0731797 +International Business Machines Corporation,IBM,5/14/93,11.322897,11.352772,5076866,11.502151,11.4424,6.1211247 +International Business Machines Corporation,IBM,5/17/93,11.352772,11.4424,3533806,11.532027,11.382648,6.089162 +International Business Machines Corporation,IBM,5/18/93,11.412524,11.412524,11137390,11.711281,11.711281,6.2649655 +International Business Machines Corporation,IBM,5/19/93,11.561902,11.741157,12623128,11.980163,11.86066,6.344876 +International Business Machines Corporation,IBM,5/20/93,11.65153,11.800908,5911155,11.830784,11.771033,6.296924 +International Business Machines Corporation,IBM,5/21/93,11.532027,11.65153,6465535,11.771033,11.561902,6.1850543 +International Business Machines Corporation,IBM,5/24/93,11.591778,11.621654,7426600,11.920411,11.890535,6.3608556 +International Business Machines Corporation,IBM,5/25/93,11.920411,11.920411,12304307,12.159417,12.039914,6.4407654 +International Business Machines Corporation,IBM,5/26/93,12.06979,12.06979,16971978,12.607553,12.607553,6.7444277 +International Business Machines Corporation,IBM,5/27/93,12.637428,12.727055,16803781,12.90631,12.727055,6.808354 +International Business Machines Corporation,IBM,5/28/93,12.428298,12.69718,9480107,12.69718,12.607553,6.7444277 +International Business Machines Corporation,IBM,6/1/93,12.398423,12.727055,8153361,12.756931,12.428298,6.6485333 +International Business Machines Corporation,IBM,6/2/93,12.368547,12.368547,10388872,12.90631,12.876434,6.888266 +International Business Machines Corporation,IBM,6/3/93,12.786807,12.90631,10974214,12.995937,12.876434,6.888266 +International Business Machines Corporation,IBM,6/4/93,12.816683,12.90631,7860481,12.995937,12.90631,6.9042444 +International Business Machines Corporation,IBM,6/7/93,12.48805,12.90631,7074307,12.90631,12.48805,6.6805015 +International Business Machines Corporation,IBM,6/8/93,12.338671,12.48805,6129142,12.547801,12.48805,6.6805015 +International Business Machines Corporation,IBM,6/9/93,12.577677,12.667304,5096949,12.756931,12.637428,6.7604084 +International Business Machines Corporation,IBM,6/10/93,12.308795,12.607553,6297757,12.607553,12.547801,6.7124634 +International Business Machines Corporation,IBM,6/11/93,12.517925,12.637428,5607815,12.667304,12.547801,6.7124634 +International Business Machines Corporation,IBM,6/14/93,12.398423,12.48805,4914945,12.547801,12.428298,6.6485333 +International Business Machines Corporation,IBM,6/15/93,11.890535,12.398423,12664131,12.398423,11.920411,6.376839 +International Business Machines Corporation,IBM,6/16/93,11.681405,11.830784,11017309,12.039914,12.039914,6.4407654 +International Business Machines Corporation,IBM,6/17/93,11.800908,11.980163,5451334,12.010038,11.86066,6.344876 +International Business Machines Corporation,IBM,6/18/93,11.681405,11.86066,8683055,11.86066,11.800908,6.312911 +International Business Machines Corporation,IBM,6/21/93,11.711281,11.980163,5193181,11.980163,11.771033,6.296924 +International Business Machines Corporation,IBM,6/22/93,11.741157,11.741157,4476043,11.86066,11.771033,6.296924 +International Business Machines Corporation,IBM,6/23/93,11.591778,11.771033,6282276,11.800908,11.621654,6.2170215 +International Business Machines Corporation,IBM,6/24/93,11.621654,11.621654,4617462,11.741157,11.65153,6.233001 +International Business Machines Corporation,IBM,6/25/93,11.711281,11.711281,5758439,11.890535,11.890535,6.3608556 +International Business Machines Corporation,IBM,6/28/93,11.890535,11.920411,5851324,12.129541,12.039914,6.4407654 +International Business Machines Corporation,IBM,6/29/93,11.65153,12.039914,6015755,12.06979,11.800908,6.312911 +International Business Machines Corporation,IBM,6/30/93,11.741157,11.830784,4126679,11.920411,11.800908,6.312911 +International Business Machines Corporation,IBM,7/1/93,11.741157,11.86066,3745935,11.890535,11.771033,6.296924 +International Business Machines Corporation,IBM,7/2/93,11.412524,11.591778,10185948,11.621654,11.532027,6.169072 +International Business Machines Corporation,IBM,7/6/93,11.203394,11.472275,7646260,11.502151,11.203394,5.9932685 +International Business Machines Corporation,IBM,7/7/93,11.083891,11.203394,6186462,11.23327,11.143642,5.961306 +International Business Machines Corporation,IBM,7/8/93,11.083891,11.203394,7591450,11.382648,11.143642,5.961306 +International Business Machines Corporation,IBM,7/9/93,11.083891,11.173518,4931262,11.23327,11.143642,5.961306 +International Business Machines Corporation,IBM,7/12/93,11.173518,11.203394,5265982,11.532027,11.502151,6.1530895 +International Business Machines Corporation,IBM,7/13/93,11.293021,11.502151,4520394,11.591778,11.382648,6.089162 +International Business Machines Corporation,IBM,7/14/93,11.263145,11.352772,3879405,11.4424,11.322897,6.0572 +International Business Machines Corporation,IBM,7/15/93,11.263145,11.322897,4738798,11.4424,11.352772,6.0731797 +International Business Machines Corporation,IBM,7/16/93,10.874761,11.352772,11051618,11.352772,10.904637,5.8334465 +International Business Machines Corporation,IBM,7/19/93,10.366874,10.904637,18754780,10.994264,10.426625,5.5777364 +International Business Machines Corporation,IBM,7/20/93,9.948614,10.426625,19197447,10.456501,10.247371,5.4818463 +International Business Machines Corporation,IBM,7/21/93,10.277247,10.307122,8057129,10.486377,10.426625,5.5777364 +International Business Machines Corporation,IBM,7/22/93,10.277247,10.456501,10764595,10.695507,10.366874,5.5457745 +International Business Machines Corporation,IBM,7/23/93,10.038241,10.426625,10435733,10.426625,10.097992,5.4019346 +International Business Machines Corporation,IBM,7/26/93,9.829111,10.008365,16412995,10.277247,10.127868,5.417917 +International Business Machines Corporation,IBM,7/27/93,10.635755,10.725382,26193095,10.964388,10.904637,5.8334465 +International Business Machines Corporation,IBM,7/28/93,10.486377,10.994264,17642673,11.083891,10.516252,5.62568 +International Business Machines Corporation,IBM,7/29/93,10.366874,10.516252,10606022,10.635755,10.486377,5.6096992 +International Business Machines Corporation,IBM,7/30/93,10.426625,10.426625,7866338,10.635755,10.635755,5.6896105 +International Business Machines Corporation,IBM,8/2/93,10.486377,10.60588,5598610,10.695507,10.486377,5.6096992 +International Business Machines Corporation,IBM,8/3/93,10.307122,10.516252,5241297,10.546128,10.366874,5.5457745 +International Business Machines Corporation,IBM,8/4/93,10.336998,10.366874,5574343,10.60588,10.60588,5.673629 +International Business Machines Corporation,IBM,8/5/93,10.39675,10.546128,5167240,10.695507,10.456501,5.626877 +International Business Machines Corporation,IBM,8/6/93,10.307122,10.426625,4688590,10.456501,10.366874,5.5786476 +International Business Machines Corporation,IBM,8/9/93,10.247371,10.366874,5622041,10.456501,10.307122,5.546493 +International Business Machines Corporation,IBM,8/10/93,10.247371,10.307122,4680641,10.366874,10.336998,5.5625696 +International Business Machines Corporation,IBM,8/11/93,10.038241,10.39675,7344175,10.39675,10.097992,5.433957 +International Business Machines Corporation,IBM,8/12/93,9.858987,10.157744,8714854,10.157744,9.978489,5.369649 +International Business Machines Corporation,IBM,8/13/93,9.918738,10.038241,4661394,10.038241,9.948614,5.3535733 +International Business Machines Corporation,IBM,8/16/93,9.709608,9.948614,8055874,9.978489,9.799235,5.2731857 +International Business Machines Corporation,IBM,8/17/93,9.799235,9.799235,8447496,10.277247,10.277247,5.530416 +International Business Machines Corporation,IBM,8/18/93,10.127868,10.366874,8177628,10.39675,10.217495,5.4982624 +International Business Machines Corporation,IBM,8/19/93,10.217495,10.307122,6545031,10.336998,10.277247,5.530416 +International Business Machines Corporation,IBM,8/20/93,10.18762,10.277247,7096482,10.336998,10.307122,5.546493 +International Business Machines Corporation,IBM,8/23/93,10.277247,10.307122,11014380,10.695507,10.60588,5.707262 +International Business Machines Corporation,IBM,8/24/93,10.426625,10.635755,6371395,10.665631,10.486377,5.642954 +International Business Machines Corporation,IBM,8/25/93,10.39675,10.516252,5527901,10.546128,10.516252,5.6590295 +International Business Machines Corporation,IBM,8/26/93,10.426625,10.546128,7755462,10.695507,10.516252,5.6590295 +International Business Machines Corporation,IBM,8/27/93,10.426625,10.486377,4076890,10.546128,10.546128,5.6751065 +International Business Machines Corporation,IBM,8/30/93,10.546128,10.546128,6516998,10.695507,10.665631,5.7394156 +International Business Machines Corporation,IBM,8/31/93,10.695507,10.695507,10307702,10.964388,10.934512,5.8841047 +International Business Machines Corporation,IBM,9/1/93,10.904637,10.934512,8321558,11.083891,10.964388,5.900185 +International Business Machines Corporation,IBM,9/2/93,10.934512,10.994264,4962642,11.083891,10.994264,5.9162593 +International Business Machines Corporation,IBM,9/3/93,10.904637,11.054015,4301152,11.083891,10.934512,5.8841047 +International Business Machines Corporation,IBM,9/7/93,10.81501,11.02414,5545474,11.054015,10.874761,5.851953 +International Business Machines Corporation,IBM,9/8/93,10.456501,10.81501,9849136,10.844885,10.60588,5.707262 +International Business Machines Corporation,IBM,9/9/93,10.546128,10.576004,7367187,10.665631,10.60588,5.707262 +International Business Machines Corporation,IBM,9/10/93,10.39675,10.665631,9057105,10.665631,10.456501,5.626877 +International Business Machines Corporation,IBM,9/13/93,10.39675,10.486377,5686474,10.60588,10.486377,5.642954 +International Business Machines Corporation,IBM,9/14/93,10.366874,10.486377,4558886,10.486377,10.39675,5.5947223 +International Business Machines Corporation,IBM,9/15/93,10.336998,10.39675,8080559,10.486377,10.426625,5.6108003 +International Business Machines Corporation,IBM,9/16/93,10.366874,10.39675,3299084,10.516252,10.39675,5.5947223 +International Business Machines Corporation,IBM,9/17/93,10.217495,10.336998,13356583,10.366874,10.366874,5.5786476 +International Business Machines Corporation,IBM,9/20/93,10.097992,10.336998,5564720,10.366874,10.097992,5.433957 +International Business Machines Corporation,IBM,9/21/93,10.008365,10.157744,7760483,10.18762,10.068117,5.417878 +International Business Machines Corporation,IBM,9/22/93,9.948614,10.097992,7150874,10.157744,10.008365,5.385724 +International Business Machines Corporation,IBM,9/23/93,9.978489,10.038241,8043740,10.127868,10.008365,5.385724 +International Business Machines Corporation,IBM,9/24/93,9.918738,10.008365,5460957,10.038241,9.978489,5.369649 +International Business Machines Corporation,IBM,9/27/93,9.918738,9.978489,6711973,10.008365,9.978489,5.369649 +International Business Machines Corporation,IBM,9/28/93,9.948614,9.978489,9932398,10.18762,9.978489,5.369649 +International Business Machines Corporation,IBM,9/29/93,9.858987,9.978489,9188901,10.068117,9.948614,5.3535733 +International Business Machines Corporation,IBM,9/30/93,9.888862,9.948614,6127050,10.068117,10.038241,5.401804 +International Business Machines Corporation,IBM,10/1/93,10.068117,10.068117,13962426,10.486377,10.486377,5.642954 +International Business Machines Corporation,IBM,10/4/93,10.456501,10.576004,10102268,10.695507,10.576004,5.6911845 +International Business Machines Corporation,IBM,10/5/93,10.336998,10.60588,6544613,10.635755,10.456501,5.626877 +International Business Machines Corporation,IBM,10/6/93,10.336998,10.39675,6872220,10.60588,10.516252,5.6590295 +International Business Machines Corporation,IBM,10/7/93,10.426625,10.516252,4376046,10.546128,10.516252,5.6590295 +International Business Machines Corporation,IBM,10/8/93,10.366874,10.60588,6724106,10.60588,10.576004,5.6911845 +International Business Machines Corporation,IBM,10/11/93,10.486377,10.576004,2238022,10.60588,10.546128,5.6751065 +International Business Machines Corporation,IBM,10/12/93,10.456501,10.546128,5597774,10.60588,10.456501,5.626877 +International Business Machines Corporation,IBM,10/13/93,10.307122,10.39675,4621646,10.486377,10.307122,5.546493 +International Business Machines Corporation,IBM,10/14/93,10.157744,10.307122,7022844,10.336998,10.18762,5.4821863 +International Business Machines Corporation,IBM,10/15/93,10.247371,10.277247,13478338,10.725382,10.635755,5.7233386 +International Business Machines Corporation,IBM,10/18/93,10.486377,10.635755,8653349,10.785134,10.516252,5.6590295 +International Business Machines Corporation,IBM,10/19/93,10.247371,10.516252,8166750,10.665631,10.366874,5.5786476 +International Business Machines Corporation,IBM,10/20/93,10.247371,10.366874,5453007,10.426625,10.426625,5.6108003 +International Business Machines Corporation,IBM,10/21/93,10.39675,10.426625,10368370,10.81501,10.755258,5.787643 +International Business Machines Corporation,IBM,10/22/93,10.60588,10.844885,11377133,10.934512,10.635755,5.7233386 +International Business Machines Corporation,IBM,10/25/93,10.456501,10.486377,9276765,10.755258,10.725382,5.771568 +International Business Machines Corporation,IBM,10/26/93,10.60588,10.934512,18208350,11.054015,11.054015,5.9484124 +International Business Machines Corporation,IBM,10/27/93,10.934512,11.083891,18348095,11.143642,10.994264,5.9162593 +International Business Machines Corporation,IBM,10/28/93,10.904637,10.934512,11139900,11.083891,10.934512,5.8841047 +International Business Machines Corporation,IBM,10/29/93,10.964388,10.994264,7998134,11.143642,10.994264,5.9162593 +International Business Machines Corporation,IBM,11/1/93,10.934512,10.994264,16581610,11.472275,11.412524,6.141335 +International Business Machines Corporation,IBM,11/2/93,11.591778,11.711281,42710690,12.219168,12.159417,6.543252 +International Business Machines Corporation,IBM,11/3/93,11.980163,12.189293,21858890,12.219168,12.129541,6.527176 +International Business Machines Corporation,IBM,11/4/93,11.800908,12.010038,12649487,12.06979,11.890535,6.431704 +International Business Machines Corporation,IBM,11/5/93,11.800908,11.890535,13805526,11.980163,11.920411,6.4478636 +International Business Machines Corporation,IBM,11/8/93,11.950287,12.010038,7869686,12.129541,12.010038,6.496346 +International Business Machines Corporation,IBM,11/9/93,11.711281,12.06979,10534475,12.099665,11.741157,6.350905 +International Business Machines Corporation,IBM,11/10/93,11.711281,11.830784,8605233,11.980163,11.920411,6.4478636 +International Business Machines Corporation,IBM,11/11/93,11.980163,12.010038,15411346,12.517925,12.428298,6.722589 +International Business Machines Corporation,IBM,11/12/93,12.308795,12.48805,13377085,12.547801,12.338671,6.6741023 +International Business Machines Corporation,IBM,11/15/93,12.159417,12.338671,6081026,12.338671,12.189293,6.5933084 +International Business Machines Corporation,IBM,11/16/93,12.129541,12.219168,14180413,12.667304,12.607553,6.819543 +International Business Machines Corporation,IBM,11/17/93,12.398423,12.786807,18328849,12.966061,12.398423,6.706426 +International Business Machines Corporation,IBM,11/18/93,12.458174,12.48805,10188458,12.69718,12.607553,6.819543 +International Business Machines Corporation,IBM,11/19/93,12.308795,12.48805,9755833,12.577677,12.398423,6.706426 +International Business Machines Corporation,IBM,11/22/93,12.338671,12.398423,10858735,12.547801,12.428298,6.722589 +International Business Machines Corporation,IBM,11/23/93,12.398423,12.517925,8649165,12.727055,12.69718,6.8680253 +International Business Machines Corporation,IBM,11/24/93,12.846558,12.90631,17505856,13.205067,13.175191,7.1265893 +International Business Machines Corporation,IBM,11/26/93,13.175191,13.264818,5066824,13.384321,13.32457,7.207383 +International Business Machines Corporation,IBM,11/29/93,12.995937,13.384321,10409374,13.414197,12.995937,7.029628 +International Business Machines Corporation,IBM,11/30/93,12.846558,13.025813,8270931,13.175191,12.876434,6.964987 +International Business Machines Corporation,IBM,12/1/93,12.69718,13.085564,9980095,13.085564,12.69718,6.8680253 +International Business Machines Corporation,IBM,12/2/93,12.727055,12.727055,7806507,12.936185,12.846558,6.9488244 +International Business Machines Corporation,IBM,12/3/93,12.69718,12.90631,7362585,12.90631,12.786807,6.916508 +International Business Machines Corporation,IBM,12/6/93,12.607553,12.667304,7350033,12.995937,12.846558,6.9488244 +International Business Machines Corporation,IBM,12/7/93,12.727055,12.936185,6488966,12.966061,12.846558,6.9488244 +International Business Machines Corporation,IBM,12/8/93,12.756931,12.876434,4188184,12.936185,12.876434,6.964987 +International Business Machines Corporation,IBM,12/9/93,12.727055,12.876434,5924544,12.936185,12.816683,6.9326653 +International Business Machines Corporation,IBM,12/10/93,12.876434,12.90631,16139362,13.264818,13.205067,7.142748 +International Business Machines Corporation,IBM,12/13/93,13.234943,13.354446,20422522,13.802581,13.712954,7.4174695 +International Business Machines Corporation,IBM,12/14/93,13.384321,13.683078,10190132,13.712954,13.414197,7.255869 +International Business Machines Corporation,IBM,12/15/93,13.294694,13.414197,9565879,13.772706,13.593451,7.3528256 +International Business Machines Corporation,IBM,12/16/93,13.653203,13.683078,12354515,13.772706,13.74283,7.433628 +International Business Machines Corporation,IBM,12/17/93,13.802581,13.802581,24124107,14.310468,14.280593,7.724507 +International Business Machines Corporation,IBM,12/20/93,13.922084,14.16109,11863732,14.190966,13.95196,7.5467477 +International Business Machines Corporation,IBM,12/21/93,13.892208,13.922084,9507303,14.131214,14.011711,7.5790668 +International Business Machines Corporation,IBM,12/22/93,13.981836,14.041587,6402775,14.16109,14.16109,7.659866 +International Business Machines Corporation,IBM,12/23/93,13.981836,14.16109,5536687,14.190966,14.011711,7.5790668 +International Business Machines Corporation,IBM,12/27/93,13.862333,14.011711,5906553,14.16109,14.131214,7.643705 +International Business Machines Corporation,IBM,12/28/93,13.922084,14.071463,5344642,14.190966,13.95196,7.5467477 +International Business Machines Corporation,IBM,12/29/93,13.892208,13.981836,4522486,14.041587,13.892208,7.514425 +International Business Machines Corporation,IBM,12/30/93,13.593451,13.862333,6957155,13.95196,13.623327,7.368983 +International Business Machines Corporation,IBM,12/31/93,13.473948,13.5337,8028678,13.712954,13.503824,7.3043466 +International Business Machines Corporation,IBM,1/3/94,13.593451,13.593451,5986467,13.802581,13.772706,7.449792 +International Business Machines Corporation,IBM,1/4/94,13.862333,13.892208,7727011,14.131214,14.101338,7.6275496 +International Business Machines Corporation,IBM,1/5/94,13.981836,14.101338,10752880,14.310468,14.220841,7.6921873 +International Business Machines Corporation,IBM,1/6/94,13.981836,14.340344,9957083,14.340344,13.981836,7.562906 +International Business Machines Corporation,IBM,1/7/94,13.862333,13.981836,6102782,14.190966,14.071463,7.611391 +International Business Machines Corporation,IBM,1/10/94,13.981836,14.071463,7259240,14.220841,14.16109,7.659866 +International Business Machines Corporation,IBM,1/11/94,13.981836,14.131214,7073470,14.190966,14.011711,7.5790668 +International Business Machines Corporation,IBM,1/12/94,13.892208,14.041587,6288970,14.071463,13.892208,7.514425 +International Business Machines Corporation,IBM,1/13/94,13.922084,13.922084,7548773,14.101338,14.041587,7.5952277 +International Business Machines Corporation,IBM,1/14/94,13.95196,14.041587,6635824,14.220841,14.011711,7.5790668 +International Business Machines Corporation,IBM,1/17/94,13.653203,13.981836,6393570,13.981836,13.74283,7.433628 +International Business Machines Corporation,IBM,1/18/94,13.473948,13.712954,9438686,13.712954,13.653203,7.3851476 +International Business Machines Corporation,IBM,1/19/94,13.32457,13.563576,8198548,13.623327,13.384321,7.239708 +International Business Machines Corporation,IBM,1/20/94,13.175191,13.354446,9533244,13.354446,13.205067,7.142748 +International Business Machines Corporation,IBM,1/21/94,13.085564,13.175191,13290894,13.294694,13.205067,7.142748 +International Business Machines Corporation,IBM,1/24/94,13.32457,13.32457,17653551,14.041587,14.011711,7.5790668 +International Business Machines Corporation,IBM,1/25/94,13.234943,14.071463,42486428,14.190966,13.922084,7.530592 +International Business Machines Corporation,IBM,1/26/94,13.384321,14.041587,17110886,14.041587,13.473948,7.288192 +International Business Machines Corporation,IBM,1/27/94,13.503824,13.5337,9268397,13.74283,13.653203,7.3851476 +International Business Machines Corporation,IBM,1/28/94,13.74283,13.892208,6459678,13.892208,13.802581,7.4659505 +International Business Machines Corporation,IBM,1/31/94,13.503824,13.832457,8754602,13.832457,13.503824,7.3043466 +International Business Machines Corporation,IBM,2/1/94,13.503824,13.593451,7775546,13.712954,13.503824,7.3043466 +International Business Machines Corporation,IBM,2/2/94,13.264818,13.503824,9008989,13.503824,13.473948,7.288192 +International Business Machines Corporation,IBM,2/3/94,13.32457,13.444073,7379739,13.593451,13.32457,7.207383 +International Business Machines Corporation,IBM,2/4/94,12.428298,13.264818,14894622,13.294694,12.428298,6.7542667 +International Business Machines Corporation,IBM,2/7/94,12.48805,12.517925,17233059,13.055688,12.966061,7.046517 +International Business Machines Corporation,IBM,2/8/94,12.756931,13.085564,8404819,13.085564,12.816683,6.965337 +International Business Machines Corporation,IBM,2/9/94,12.69718,12.876434,8280554,12.966061,12.69718,6.9003954 +International Business Machines Corporation,IBM,2/10/94,12.607553,12.756931,6550470,12.816683,12.637428,6.86792 +International Business Machines Corporation,IBM,2/11/94,12.428298,12.547801,8307332,12.756931,12.727055,6.916631 +International Business Machines Corporation,IBM,2/14/94,12.756931,12.756931,7839561,13.055688,12.90631,7.0140452 +International Business Machines Corporation,IBM,2/15/94,12.90631,12.995937,7227442,13.055688,13.025813,7.0789886 +International Business Machines Corporation,IBM,2/16/94,13.025813,13.205067,6258009,13.205067,13.055688,7.0952272 +International Business Machines Corporation,IBM,2/17/94,12.547801,13.11544,9582197,13.145315,12.607553,6.8516855 +International Business Machines Corporation,IBM,2/18/94,12.458174,12.577677,11207681,12.637428,12.577677,6.8354454 +International Business Machines Corporation,IBM,2/22/94,12.577677,12.577677,5342550,12.876434,12.816683,6.965337 +International Business Machines Corporation,IBM,2/23/94,12.727055,12.846558,5000717,12.966061,12.786807,6.9491005 +International Business Machines Corporation,IBM,2/24/94,12.577677,12.727055,6915734,12.756931,12.637428,6.86792 +International Business Machines Corporation,IBM,2/25/94,12.577677,12.756931,4442153,12.756931,12.637428,6.86792 +International Business Machines Corporation,IBM,2/28/94,12.577677,12.69718,4019569,12.727055,12.637428,6.86792 +International Business Machines Corporation,IBM,3/1/94,12.547801,12.637428,8514022,12.876434,12.816683,6.965337 +International Business Machines Corporation,IBM,3/2/94,12.458174,12.607553,11389266,12.786807,12.667304,6.8841534 +International Business Machines Corporation,IBM,3/3/94,12.577677,12.637428,6763436,12.756931,12.577677,6.8354454 +International Business Machines Corporation,IBM,3/4/94,12.517925,12.727055,7203593,12.727055,12.577677,6.8354454 +International Business Machines Corporation,IBM,3/7/94,12.458174,12.667304,7463001,12.667304,12.48805,6.786738 +International Business Machines Corporation,IBM,3/8/94,12.27892,12.458174,19432588,13.11544,13.085564,7.1114645 +International Business Machines Corporation,IBM,3/9/94,13.085564,13.145315,15648578,13.32457,13.234943,7.192645 +International Business Machines Corporation,IBM,3/10/94,13.175191,13.264818,12667060,13.444073,13.384321,7.273825 +International Business Machines Corporation,IBM,3/11/94,13.205067,13.414197,7063847,13.444073,13.354446,7.257589 +International Business Machines Corporation,IBM,3/14/94,13.354446,13.414197,12200544,13.832457,13.74283,7.468658 +International Business Machines Corporation,IBM,3/15/94,13.712954,13.802581,10261260,13.95196,13.712954,7.4524245 +International Business Machines Corporation,IBM,3/16/94,13.653203,13.772706,7880146,13.922084,13.922084,7.566076 +International Business Machines Corporation,IBM,3/17/94,13.74283,13.922084,7924914,13.922084,13.832457,7.517366 +International Business Machines Corporation,IBM,3/18/94,13.563576,13.832457,13623941,13.922084,13.653203,7.4199486 +International Business Machines Corporation,IBM,3/21/94,13.563576,13.593451,11300984,14.071463,14.011711,7.6147857 +International Business Machines Corporation,IBM,3/22/94,13.802581,13.862333,7737471,14.011711,13.922084,7.566076 +International Business Machines Corporation,IBM,3/23/94,13.5337,13.623327,11141574,13.832457,13.683078,7.436183 +International Business Machines Corporation,IBM,3/24/94,13.384321,13.593451,8539126,13.653203,13.473948,7.3225346 +International Business Machines Corporation,IBM,3/25/94,12.816683,13.503824,12482964,13.503824,12.90631,7.0140452 +International Business Machines Corporation,IBM,3/28/94,12.547801,12.995937,14043596,13.055688,12.816683,6.965337 +International Business Machines Corporation,IBM,3/29/94,12.547801,12.816683,13241105,12.995937,12.577677,6.8354454 +International Business Machines Corporation,IBM,3/30/94,12.547801,12.547801,17290380,13.145315,12.786807,6.9491005 +International Business Machines Corporation,IBM,3/31/94,12.428298,12.90631,14478314,13.055688,13.055688,7.0952272 +International Business Machines Corporation,IBM,4/4/94,12.48805,12.667304,11568760,12.786807,12.667304,6.8841534 +International Business Machines Corporation,IBM,4/5/94,12.667304,12.786807,9786794,12.936185,12.756931,6.932863 +International Business Machines Corporation,IBM,4/6/94,12.607553,12.786807,8075120,12.79801,12.69718,6.9003954 +International Business Machines Corporation,IBM,4/7/94,12.48805,12.727055,7426182,12.727055,12.69718,6.9003954 +International Business Machines Corporation,IBM,4/8/94,12.517925,12.637428,5477274,12.69718,12.547801,6.819213 +International Business Machines Corporation,IBM,4/11/94,12.48805,12.577677,5448823,12.756931,12.667304,6.8841534 +International Business Machines Corporation,IBM,4/12/94,12.547801,12.846558,7900229,12.876434,12.637428,6.86792 +International Business Machines Corporation,IBM,4/13/94,12.398423,12.637428,14627682,12.756931,12.517925,6.802978 +International Business Machines Corporation,IBM,4/14/94,12.547801,12.547801,10995552,12.876434,12.876434,6.9978075 +International Business Machines Corporation,IBM,4/15/94,12.577677,12.876434,11041576,13.025813,12.667304,6.8841534 +International Business Machines Corporation,IBM,4/18/94,12.607553,12.637428,13054080,12.936185,12.756931,6.932863 +International Business Machines Corporation,IBM,4/19/94,12.27892,12.786807,8761296,12.846558,12.756931,6.932863 +International Business Machines Corporation,IBM,4/20/94,12.368547,12.727055,9237017,12.786807,12.48805,6.786738 +International Business Machines Corporation,IBM,4/21/94,12.90631,13.145315,36643890,14.011711,13.95196,7.582315 +International Business Machines Corporation,IBM,4/22/94,13.862333,13.95196,23683532,14.220841,14.041587,7.631019 +International Business Machines Corporation,IBM,4/25/94,13.922084,13.981836,12812663,14.16109,14.16109,7.695969 +International Business Machines Corporation,IBM,4/26/94,13.981836,14.071463,9276765,14.16109,13.981836,7.598549 +International Business Machines Corporation,IBM,4/28/94,13.563576,13.832457,9612740,13.922084,13.653203,7.4199486 +International Business Machines Corporation,IBM,4/29/94,13.593451,13.712954,7985582,13.832457,13.74283,7.468658 +International Business Machines Corporation,IBM,5/2/94,13.593451,13.74283,6729964,13.95196,13.862333,7.533606 +International Business Machines Corporation,IBM,5/3/94,13.832457,13.892208,5759694,14.011711,13.95196,7.582315 +International Business Machines Corporation,IBM,5/4/94,13.74283,13.922084,6277255,13.922084,13.802581,7.501135 +International Business Machines Corporation,IBM,5/5/94,13.593451,13.712954,4355962,13.74283,13.653203,7.453701 +International Business Machines Corporation,IBM,5/6/94,13.444073,13.503824,8281391,13.653203,13.503824,7.3721523 +International Business Machines Corporation,IBM,5/9/94,13.503824,13.503824,7865920,13.832457,13.623327,7.4373903 +International Business Machines Corporation,IBM,5/10/94,13.712954,13.772706,8307750,13.922084,13.862333,7.5678725 +International Business Machines Corporation,IBM,5/11/94,13.623327,13.862333,6471393,13.922084,13.683078,7.470009 +International Business Machines Corporation,IBM,5/12/94,13.623327,13.772706,3860158,13.802581,13.683078,7.470009 +International Business Machines Corporation,IBM,5/13/94,13.683078,13.74283,4604492,13.832457,13.74283,7.5026326 +International Business Machines Corporation,IBM,5/16/94,13.712954,13.772706,6686450,14.011711,13.981836,7.6331134 +International Business Machines Corporation,IBM,5/17/94,14.011711,14.011711,22580630,14.698853,14.639101,7.9919295 +International Business Machines Corporation,IBM,5/18/94,14.459847,14.728728,20060606,14.78848,14.519598,7.926695 +International Business Machines Corporation,IBM,5/19/94,14.459847,14.549474,15781630,14.848231,14.668977,8.0082445 +International Business Machines Corporation,IBM,5/20/94,14.57935,14.668977,15648578,14.907983,14.848231,8.106103 +International Business Machines Corporation,IBM,5/23/94,14.668977,14.848231,8678034,14.937859,14.758604,8.057179 +International Business Machines Corporation,IBM,5/24/94,14.78848,14.818356,11718547,15.146989,15.087237,8.236591 +International Business Machines Corporation,IBM,5/25/94,14.937859,15.057361,15390426,15.326243,15.20674,8.301824 +International Business Machines Corporation,IBM,5/26/94,14.937859,15.117113,9602280,15.326243,15.296367,8.350757 +International Business Machines Corporation,IBM,5/27/94,15.20674,15.266491,5696934,15.326243,15.20674,8.301824 +International Business Machines Corporation,IBM,5/31/94,14.99761,15.176864,6293154,15.236616,15.057361,8.220276 +International Business Machines Corporation,IBM,6/1/94,14.937859,15.057361,7069286,15.20674,15.176864,8.285516 +International Business Machines Corporation,IBM,6/2/94,14.78848,15.146989,10377994,15.176864,14.818356,8.089796 +International Business Machines Corporation,IBM,6/3/94,14.519598,14.758604,9963778,14.78848,14.57935,7.959315 +International Business Machines Corporation,IBM,6/6/94,14.609226,14.639101,9808133,15.176864,14.967734,8.171347 +International Business Machines Corporation,IBM,6/7/94,14.967734,14.99761,5853834,15.117113,14.967734,8.171347 +International Business Machines Corporation,IBM,6/8/94,14.698853,15.027486,6909876,15.057361,14.728728,8.040862 +International Business Machines Corporation,IBM,6/9/94,14.698853,14.698853,4550937,14.848231,14.818356,8.089796 +International Business Machines Corporation,IBM,6/10/94,14.878107,14.878107,5543382,15.027486,14.967734,8.171347 +International Business Machines Corporation,IBM,6/13/94,14.878107,14.907983,9056268,15.326243,15.236616,8.318137 +International Business Machines Corporation,IBM,6/14/94,15.266491,15.266491,11625662,15.535373,15.535373,8.481233 +International Business Machines Corporation,IBM,6/15/94,15.176864,15.41587,7486431,15.475621,15.236616,8.318137 +International Business Machines Corporation,IBM,6/16/94,15.027486,15.117113,5993998,15.176864,15.027486,8.203964 +International Business Machines Corporation,IBM,6/17/94,14.878107,14.967734,12694674,15.087237,14.907983,8.138725 +International Business Machines Corporation,IBM,6/20/94,14.728728,14.78848,6523693,14.878107,14.728728,8.040862 +International Business Machines Corporation,IBM,6/21/94,14.429971,14.758604,10365023,14.848231,14.57935,7.959315 +International Business Machines Corporation,IBM,6/22/94,14.609226,14.668977,5552168,14.848231,14.818356,8.089796 +International Business Machines Corporation,IBM,6/23/94,14.549474,14.78848,4829591,14.878107,14.549474,7.943009 +International Business Machines Corporation,IBM,6/24/94,14.220841,14.519598,9478015,14.57935,14.310468,7.812526 +International Business Machines Corporation,IBM,6/27/94,13.892208,14.101338,16217184,14.728728,14.698853,8.024556 +International Business Machines Corporation,IBM,6/28/94,14.340344,14.698853,7265098,14.78848,14.609226,7.975624 +International Business Machines Corporation,IBM,6/29/94,14.37022,14.549474,9502282,14.698853,14.429971,7.8777647 +International Business Machines Corporation,IBM,6/30/94,14.011711,14.429971,11436964,14.459847,14.041587,7.665731 +International Business Machines Corporation,IBM,7/1/94,13.563576,14.101338,15974930,14.131214,13.623327,7.4373903 +International Business Machines Corporation,IBM,7/5/94,13.444073,13.623327,11673360,13.832457,13.444073,7.3395295 +International Business Machines Corporation,IBM,7/6/94,13.473948,13.503824,8113194,13.623327,13.623327,7.4373903 +International Business Machines Corporation,IBM,7/7/94,13.5337,13.712954,7187694,13.712954,13.563576,7.404774 +International Business Machines Corporation,IBM,7/8/94,13.503824,13.503824,9687634,13.832457,13.5337,7.3884635 +International Business Machines Corporation,IBM,7/11/94,13.234943,13.593451,11292198,13.653203,13.294694,7.2579823 +International Business Machines Corporation,IBM,7/12/94,13.11544,13.32457,12525641,13.414197,13.354446,7.290603 +International Business Machines Corporation,IBM,7/13/94,13.354446,13.384321,10381341,13.563576,13.563576,7.404774 +International Business Machines Corporation,IBM,7/14/94,13.683078,13.74283,12563297,13.981836,13.922084,7.6004944 +International Business Machines Corporation,IBM,7/15/94,13.563576,13.802581,10369207,13.832457,13.593451,7.4210815 +International Business Machines Corporation,IBM,7/18/94,13.5337,13.683078,6927030,13.772706,13.593451,7.4210815 +International Business Machines Corporation,IBM,7/19/94,13.294694,13.563576,7603165,13.593451,13.294694,7.2579823 +International Business Machines Corporation,IBM,7/20/94,13.025813,13.32457,13344031,13.444073,13.354446,7.290603 +International Business Machines Corporation,IBM,7/21/94,13.862333,14.101338,36846396,14.967734,14.907983,8.138725 +International Business Machines Corporation,IBM,7/22/94,14.609226,14.878107,15540213,14.937859,14.668977,8.0082445 +International Business Machines Corporation,IBM,7/25/94,14.657774,14.668977,9799765,14.907983,14.878107,8.122415 +International Business Machines Corporation,IBM,7/26/94,14.848231,14.937859,12120630,15.087237,14.907983,8.138725 +International Business Machines Corporation,IBM,7/27/94,14.78848,14.878107,6030399,14.937859,14.937859,8.155036 +International Business Machines Corporation,IBM,7/28/94,14.878107,14.907983,5279371,15.057361,14.878107,8.122415 +International Business Machines Corporation,IBM,7/29/94,14.758604,14.967734,7087278,14.99761,14.78848,8.073487 +International Business Machines Corporation,IBM,8/1/94,14.698853,14.78848,7411538,15.087237,15.027486,8.203964 +International Business Machines Corporation,IBM,8/2/94,14.878107,15.057361,8718619,15.146989,14.878107,8.122415 +International Business Machines Corporation,IBM,8/3/94,14.878107,14.907983,5665973,15.087237,15.057361,8.220276 +International Business Machines Corporation,IBM,8/4/94,14.99761,15.057361,8562138,15.176864,15.087237,8.270922 +International Business Machines Corporation,IBM,8/5/94,14.78848,14.99761,6693982,15.087237,14.907983,8.1726465 +International Business Machines Corporation,IBM,8/8/94,14.967734,14.99761,7014894,15.146989,15.117113,8.287298 +International Business Machines Corporation,IBM,8/9/94,15.117113,15.146989,12606392,15.41587,15.41587,8.451074 +International Business Machines Corporation,IBM,8/10/94,15.326243,15.41587,11332782,15.535373,15.326243,8.401943 +International Business Machines Corporation,IBM,8/11/94,15.236616,15.296367,10232809,15.445746,15.445746,8.467455 +International Business Machines Corporation,IBM,8/12/94,15.236616,15.475621,8374694,15.565249,15.236616,8.352807 +International Business Machines Corporation,IBM,8/15/94,15.236616,15.236616,4509515,15.41587,15.385994,8.4347 +International Business Machines Corporation,IBM,8/16/94,15.236616,15.41587,8514858,15.475621,15.445746,8.467455 +International Business Machines Corporation,IBM,8/17/94,15.385994,15.505497,12322717,15.684751,15.505497,8.500206 +International Business Machines Corporation,IBM,8/18/94,15.625,15.625,17559411,15.983509,15.83413,8.680368 +International Business Machines Corporation,IBM,8/19/94,15.774379,15.864006,19511666,16.40177,16.282267,8.92604 +International Business Machines Corporation,IBM,8/22/94,16.073135,16.132887,12428990,16.342016,16.192638,8.876904 +International Business Machines Corporation,IBM,8/23/94,16.162764,16.222513,12180879,16.312141,16.162764,8.860526 +International Business Machines Corporation,IBM,8/24/94,15.923757,16.10301,11711853,16.10301,16.10301,8.827771 +International Business Machines Corporation,IBM,8/25/94,15.983509,16.013384,22065998,16.67065,16.581022,9.089818 +International Business Machines Corporation,IBM,8/26/94,16.521273,16.581022,17338914,16.760277,16.730402,9.171709 +International Business Machines Corporation,IBM,8/29/94,16.551147,16.67065,9683450,16.730402,16.581022,9.089818 +International Business Machines Corporation,IBM,8/30/94,16.46152,16.581022,7830356,16.67065,16.581022,9.089818 +International Business Machines Corporation,IBM,8/31/94,16.371893,16.551147,10341593,16.610899,16.371893,8.975172 +International Business Machines Corporation,IBM,9/1/94,15.983509,15.983509,11625244,16.312141,16.222513,8.89328 +International Business Machines Corporation,IBM,9/2/94,15.953633,16.25239,6128305,16.25239,16.073135,8.811392 +International Business Machines Corporation,IBM,9/6/94,15.923757,16.04326,5214519,16.162764,16.132887,8.844152 +International Business Machines Corporation,IBM,9/7/94,16.10301,16.132887,8496867,16.312141,16.132887,8.844152 +International Business Machines Corporation,IBM,9/8/94,16.073135,16.073135,5708231,16.282267,16.222513,8.89328 +International Business Machines Corporation,IBM,9/9/94,15.953633,15.983509,9661693,16.25239,16.073135,8.811392 +International Business Machines Corporation,IBM,9/12/94,16.132887,16.132887,5045486,16.282267,16.222513,8.89328 +International Business Machines Corporation,IBM,9/13/94,16.40177,16.431644,12151173,16.640774,16.551147,9.0734415 +International Business Machines Corporation,IBM,9/14/94,16.491396,16.521273,10612716,16.760277,16.67065,9.138958 +International Business Machines Corporation,IBM,9/15/94,16.610899,16.610899,8606906,16.790154,16.67065,9.138958 +International Business Machines Corporation,IBM,9/16/94,16.610899,16.67065,21545926,17.059034,16.969406,9.3027315 +International Business Machines Corporation,IBM,9/19/94,16.790154,16.87978,7734124,17.02916,16.820028,9.220845 +International Business Machines Corporation,IBM,9/20/94,16.640774,16.700525,11485917,16.849903,16.790154,9.20447 +International Business Machines Corporation,IBM,9/21/94,16.581022,16.969406,15217626,17.059034,16.610899,9.106198 +International Business Machines Corporation,IBM,9/22/94,16.581022,16.67065,8872172,16.790154,16.640774,9.122573 +International Business Machines Corporation,IBM,9/23/94,16.46152,16.581022,7367187,16.610899,16.521273,9.057063 +International Business Machines Corporation,IBM,9/26/94,16.192638,16.491396,7383923,16.521273,16.491396,9.040688 +International Business Machines Corporation,IBM,9/27/94,16.40177,16.46152,4668089,16.581022,16.491396,9.040688 +International Business Machines Corporation,IBM,9/28/94,16.371893,16.521273,5439200,16.700525,16.371893,8.975172 +International Business Machines Corporation,IBM,9/29/94,16.192638,16.342016,9649141,16.700525,16.610899,9.106198 +International Business Machines Corporation,IBM,9/30/94,16.46152,16.551147,8534523,16.760277,16.640774,9.122573 +International Business Machines Corporation,IBM,10/3/94,16.40177,16.581022,4880636,16.610899,16.46152,9.024304 +International Business Machines Corporation,IBM,10/4/94,16.312141,16.521273,7198572,16.610899,16.342016,8.958795 +International Business Machines Corporation,IBM,10/5/94,16.10301,16.282267,11261236,16.521273,16.521273,9.057063 +International Business Machines Corporation,IBM,10/6/94,16.40177,16.491396,7569693,16.610899,16.431644,9.007931 +International Business Machines Corporation,IBM,10/7/94,16.431644,16.46152,18809590,17.148663,16.999283,9.319117 +International Business Machines Corporation,IBM,10/10/94,16.909657,17.02916,7551702,17.178537,17.08891,9.368249 +International Business Machines Corporation,IBM,10/11/94,17.08891,17.148663,11746998,17.29804,17.118786,9.384624 +International Business Machines Corporation,IBM,10/12/94,16.969406,16.969406,13504278,17.566921,17.477295,9.581167 +International Business Machines Corporation,IBM,10/13/94,17.268164,17.596798,9797254,17.7163,17.268164,9.4665165 +International Business Machines Corporation,IBM,10/14/94,17.178537,17.327915,8538707,17.477295,17.477295,9.581167 +International Business Machines Corporation,IBM,10/17/94,17.387667,17.417543,6428298,17.626673,17.50717,9.597543 +International Business Machines Corporation,IBM,10/18/94,17.537046,17.566921,10306866,17.805927,17.805927,9.761324 +International Business Machines Corporation,IBM,10/19/94,17.626673,17.686424,16460693,18.104685,18.015057,9.875966 +International Business Machines Corporation,IBM,10/20/94,17.65655,18.044933,21827510,18.194311,17.92543,9.826831 +International Business Machines Corporation,IBM,10/21/94,17.7163,17.835802,14110540,18.015057,17.835802,9.777696 +International Business Machines Corporation,IBM,10/24/94,17.417543,17.835802,10941997,17.835802,17.447418,9.564783 +International Business Machines Corporation,IBM,10/25/94,17.357792,17.357792,11839046,17.776052,17.65655,9.67943 +International Business Machines Corporation,IBM,10/26/94,17.596798,17.686424,10208123,17.805927,17.776052,9.744942 +International Business Machines Corporation,IBM,10/27/94,17.626673,17.805927,5228326,17.835802,17.7163,9.712185 +International Business Machines Corporation,IBM,10/28/94,17.7163,17.7163,11352447,18.254063,18.194311,9.974236 +International Business Machines Corporation,IBM,10/31/94,17.805927,18.074808,8060058,18.074808,17.805927,9.761324 +International Business Machines Corporation,IBM,11/1/94,17.566921,17.776052,10460000,17.985182,17.65655,9.67943 +International Business Machines Corporation,IBM,11/2/94,17.626673,17.686424,11169606,17.985182,17.746176,9.728561 +International Business Machines Corporation,IBM,11/3/94,17.477295,17.805927,6950879,17.835802,17.566921,9.630295 +International Business Machines Corporation,IBM,11/4/94,16.999283,17.537046,13568294,17.566921,16.999283,9.352386 +International Business Machines Corporation,IBM,11/7/94,16.909657,17.059034,9534918,17.268164,17.178537,9.451007 +International Business Machines Corporation,IBM,11/8/94,17.059034,17.118786,7819896,17.566921,17.447418,9.598931 +International Business Machines Corporation,IBM,11/9/94,17.50717,17.626673,10949946,17.776052,17.686424,9.730426 +International Business Machines Corporation,IBM,11/10/94,17.118786,17.566921,11240316,17.596798,17.208412,9.467441 +International Business Machines Corporation,IBM,11/11/94,17.148663,17.208412,7731614,17.447418,17.29804,9.516753 +International Business Machines Corporation,IBM,11/14/94,17.268164,17.387667,6327882,17.447418,17.417543,9.582499 +International Business Machines Corporation,IBM,11/15/94,17.327915,17.417543,7319071,17.65655,17.477295,9.615371 +International Business Machines Corporation,IBM,11/16/94,17.357792,17.447418,5323303,17.477295,17.387667,9.566058 +International Business Machines Corporation,IBM,11/17/94,17.387667,17.50717,7596052,17.626673,17.477295,9.615371 +International Business Machines Corporation,IBM,11/18/94,17.387667,17.447418,13064958,17.537046,17.50717,9.631807 +International Business Machines Corporation,IBM,11/21/94,17.357792,17.50717,6987698,17.7163,17.417543,9.582499 +International Business Machines Corporation,IBM,11/22/94,16.581022,17.387667,10004362,17.417543,16.67065,9.171589 +International Business Machines Corporation,IBM,11/23/94,16.25239,16.551147,19618358,16.730402,16.730402,9.204461 +International Business Machines Corporation,IBM,11/25/94,16.730402,16.730402,4584409,16.939531,16.909657,9.303074 +International Business Machines Corporation,IBM,11/28/94,16.790154,16.939531,8345825,17.118786,16.87978,9.286641 +International Business Machines Corporation,IBM,11/29/94,16.790154,16.87978,5633756,16.969406,16.87978,9.286641 +International Business Machines Corporation,IBM,11/30/94,16.87978,16.999283,8207334,17.02916,16.909657,9.303074 +International Business Machines Corporation,IBM,12/1/94,16.551147,16.87978,6943348,16.909657,16.610899,9.138712 +International Business Machines Corporation,IBM,12/2/94,16.46152,16.551147,8342059,17.059034,17.059034,9.385261 +International Business Machines Corporation,IBM,12/5/94,17.059034,17.118786,8575526,17.29804,17.059034,9.385261 +International Business Machines Corporation,IBM,12/6/94,17.02916,17.02916,8070099,17.208412,17.118786,9.418134 +International Business Machines Corporation,IBM,12/7/94,16.87978,16.909657,5504470,17.059034,17.02916,9.368825 +International Business Machines Corporation,IBM,12/8/94,16.67065,16.999283,7187694,17.08891,16.760277,9.220897 +International Business Machines Corporation,IBM,12/9/94,16.610899,16.640774,10347032,17.08891,17.08891,9.401693 +International Business Machines Corporation,IBM,12/12/94,16.640774,16.999283,9228230,17.059034,16.87978,9.286641 +International Business Machines Corporation,IBM,12/13/94,16.640774,16.909657,5728314,16.969406,16.67065,9.171589 +International Business Machines Corporation,IBM,12/14/94,16.581022,16.610899,8552933,16.87978,16.790154,9.237331 +International Business Machines Corporation,IBM,12/15/94,16.760277,16.820028,7888095,16.969406,16.849903,9.270203 +International Business Machines Corporation,IBM,12/16/94,16.700525,16.939531,12317696,16.939531,16.760277,9.220897 +International Business Machines Corporation,IBM,12/19/94,16.849903,16.849903,10134066,17.118786,17.118786,9.418134 +International Business Machines Corporation,IBM,12/20/94,16.909657,17.059034,7224931,17.118786,16.909657,9.303074 +International Business Machines Corporation,IBM,12/21/94,16.969406,16.999283,13438590,17.596798,17.596798,9.681118 +International Business Machines Corporation,IBM,12/22/94,17.566921,17.596798,11138226,17.835802,17.566921,9.6646805 +International Business Machines Corporation,IBM,12/23/94,17.50717,17.596798,3926266,17.746176,17.566921,9.6646805 +International Business Machines Corporation,IBM,12/27/94,17.626673,17.7163,5160127,17.805927,17.746176,9.7633 +International Business Machines Corporation,IBM,12/28/94,17.327915,17.776052,5672249,17.776052,17.447418,9.598931 +International Business Machines Corporation,IBM,12/29/94,17.447418,17.447418,8059221,17.776052,17.776052,9.77974 +International Business Machines Corporation,IBM,12/30/94,17.477295,17.746176,6046717,17.805927,17.566921,9.6646805 +International Business Machines Corporation,IBM,1/3/95,17.537046,17.566921,4886494,17.65655,17.626673,9.697555 +International Business Machines Corporation,IBM,1/4/95,17.50717,17.65655,8345825,17.835802,17.776052,9.77974 +International Business Machines Corporation,IBM,1/5/95,17.626673,17.776052,9501446,17.985182,17.686424,9.730426 +International Business Machines Corporation,IBM,1/6/95,17.7163,17.746176,12721452,18.104685,17.955305,9.878355 +International Business Machines Corporation,IBM,1/9/95,17.895554,17.92543,7167192,18.13456,18.044933,9.927667 +International Business Machines Corporation,IBM,1/10/95,18.074808,18.164436,14312627,18.463194,18.313814,10.075594 +International Business Machines Corporation,IBM,1/11/95,17.985182,18.403442,10252055,18.433317,18.164436,9.993413 +International Business Machines Corporation,IBM,1/12/95,18.044933,18.13456,9522366,18.254063,18.164436,9.993413 +International Business Machines Corporation,IBM,1/13/95,18.104685,18.34369,8494775,18.373566,18.254063,10.042719 +International Business Machines Corporation,IBM,1/16/95,18.254063,18.254063,11363744,18.642447,18.522945,10.190651 +International Business Machines Corporation,IBM,1/17/95,18.433317,18.463194,6678919,18.642447,18.522945,10.190651 +International Business Machines Corporation,IBM,1/18/95,18.313814,18.55282,7709438,18.612572,18.463194,10.157778 +International Business Machines Corporation,IBM,1/19/95,18.254063,18.433317,7170958,18.55282,18.28394,10.059158 +International Business Machines Corporation,IBM,1/20/95,17.92543,18.254063,13946946,18.28394,18.015057,9.911222 +International Business Machines Corporation,IBM,1/23/95,17.29804,17.805927,20558921,17.805927,17.746176,9.7633 +International Business Machines Corporation,IBM,1/24/95,17.566921,17.7163,13290894,17.895554,17.686424,9.730426 +International Business Machines Corporation,IBM,1/25/95,17.208412,17.208412,15932672,17.477295,17.29804,9.516753 +International Business Machines Corporation,IBM,1/26/95,17.268164,17.29804,9024051,17.537046,17.29804,9.516753 +International Business Machines Corporation,IBM,1/27/95,16.87978,17.387667,11368346,17.477295,17.327915,9.53319 +International Business Machines Corporation,IBM,1/30/95,17.08891,17.387667,5935004,17.447418,17.148663,9.43457 +International Business Machines Corporation,IBM,1/31/95,16.790154,17.208412,11474202,17.417543,17.238289,9.483874 +International Business Machines Corporation,IBM,2/1/95,17.268164,17.29804,13773728,17.65655,17.596798,9.681118 +International Business Machines Corporation,IBM,2/2/95,17.566921,17.596798,6102782,17.776052,17.776052,9.77974 +International Business Machines Corporation,IBM,2/3/95,17.805927,17.895554,10722755,17.985182,17.835802,9.812611 +International Business Machines Corporation,IBM,2/6/95,17.7163,17.776052,5657186,17.895554,17.776052,9.81413 +International Business Machines Corporation,IBM,2/7/95,17.65655,17.746176,6069729,17.776052,17.746176,9.797633 +International Business Machines Corporation,IBM,2/8/95,17.7163,17.7163,6260938,17.895554,17.746176,9.797633 +International Business Machines Corporation,IBM,2/9/95,17.746176,17.746176,8259216,17.985182,17.92543,9.896602 +International Business Machines Corporation,IBM,2/10/95,17.92543,17.955305,6439176,18.104685,17.92543,9.896602 +International Business Machines Corporation,IBM,2/13/95,17.865679,17.955305,5112011,18.015057,17.895554,9.880103 +International Business Machines Corporation,IBM,2/14/95,17.835802,17.92543,7097738,18.074808,18.074808,9.979068 +International Business Machines Corporation,IBM,2/15/95,17.955305,18.074808,6806113,18.13456,18.074808,9.979068 +International Business Machines Corporation,IBM,2/16/95,18.044933,18.13456,7122842,18.224188,18.044933,9.962576 +International Business Machines Corporation,IBM,2/17/95,17.865679,18.104685,12208912,18.104685,17.92543,9.896602 +International Business Machines Corporation,IBM,2/21/95,17.7163,17.92543,6514488,17.955305,17.746176,9.797633 +International Business Machines Corporation,IBM,2/22/95,17.7163,17.746176,7179744,17.805927,17.746176,9.797633 +International Business Machines Corporation,IBM,2/23/95,17.7163,17.865679,9232414,18.104685,17.746176,9.797633 +International Business Machines Corporation,IBM,2/24/95,17.746176,17.746176,6542102,18.015057,17.895554,9.880103 +International Business Machines Corporation,IBM,2/27/95,17.626673,17.835802,8590589,18.015057,17.686424,9.764643 +International Business Machines Corporation,IBM,2/28/95,17.686424,17.686424,7529108,17.985182,17.985182,9.929589 +International Business Machines Corporation,IBM,3/1/95,17.955305,17.955305,8579292,18.254063,18.015057,9.946076 +International Business Machines Corporation,IBM,3/2/95,18.015057,18.015057,10086787,18.493069,18.463194,10.1935 +International Business Machines Corporation,IBM,3/3/95,18.403442,18.433317,23279776,19.120459,19.090584,10.53988 +International Business Machines Corporation,IBM,3/6/95,19.000956,19.000956,21101167,19.419216,19.18021,10.589357 +International Business Machines Corporation,IBM,3/7/95,18.97108,19.210087,14437310,19.32959,19.060707,10.523389 +International Business Machines Corporation,IBM,3/8/95,18.76195,19.060707,12691327,19.120459,19.060707,10.523389 +International Business Machines Corporation,IBM,3/9/95,19.210087,19.210087,13089226,19.449093,19.269836,10.638841 +International Business Machines Corporation,IBM,3/10/95,19.210087,19.32959,9929050,19.508842,19.38934,10.704823 +International Business Machines Corporation,IBM,3/13/95,19.478968,19.478968,14607181,19.837477,19.59847,10.820282 +International Business Machines Corporation,IBM,3/14/95,19.478968,19.658222,9484710,19.777725,19.478968,10.754306 +International Business Machines Corporation,IBM,3/15/95,19.419216,19.419216,7410701,19.658222,19.53872,10.787297 +International Business Machines Corporation,IBM,3/16/95,19.508842,19.53872,11906409,19.986855,19.95698,11.018211 +International Business Machines Corporation,IBM,3/17/95,19.747849,19.95698,12415602,19.986855,19.747849,10.902748 +International Business Machines Corporation,IBM,3/20/95,19.717974,19.777725,7707765,20.076483,19.95698,11.018211 +International Business Machines Corporation,IBM,3/21/95,19.628345,19.95698,8321976,20.076483,19.658222,10.8532715 +International Business Machines Corporation,IBM,3/22/95,19.419216,19.628345,10239085,19.747849,19.508842,10.770797 +International Business Machines Corporation,IBM,3/23/95,19.478968,19.478968,11564994,19.927103,19.927103,11.0017185 +International Business Machines Corporation,IBM,3/24/95,19.95698,19.986855,10792628,20.16611,19.986855,11.034709 +International Business Machines Corporation,IBM,3/27/95,20.046606,20.046606,8487244,20.345364,20.315489,11.216147 +International Business Machines Corporation,IBM,3/28/95,20.136232,20.285612,5660952,20.285612,20.195986,11.150166 +International Business Machines Corporation,IBM,3/29/95,19.717974,20.136232,12432338,20.255735,19.837477,10.952235 +International Business Machines Corporation,IBM,3/30/95,19.53872,19.867352,12372506,19.927103,19.688099,10.86977 +International Business Machines Corporation,IBM,3/31/95,19.449093,19.628345,10953712,19.95698,19.628345,10.836771 +International Business Machines Corporation,IBM,4/3/95,19.658222,19.658222,7924914,19.95698,19.8076,10.93574 +International Business Machines Corporation,IBM,4/4/95,19.717974,19.867352,7048366,19.986855,19.837477,10.952235 +International Business Machines Corporation,IBM,4/5/95,19.8076,19.8076,8402727,20.106358,20.076483,11.084196 +International Business Machines Corporation,IBM,4/6/95,19.986855,20.16611,6219516,20.22586,20.046606,11.067697 +International Business Machines Corporation,IBM,4/7/95,19.95698,20.01673,10160007,20.345364,20.076483,11.084196 +International Business Machines Corporation,IBM,4/10/95,20.076483,20.076483,8851670,20.554493,20.554493,11.348102 +International Business Machines Corporation,IBM,4/11/95,20.464867,20.524618,10798904,20.763622,20.733747,11.447063 +International Business Machines Corporation,IBM,4/12/95,20.58437,20.673996,7962989,20.942879,20.823376,11.496553 +International Business Machines Corporation,IBM,4/13/95,20.58437,20.763622,5779778,20.883125,20.64412,11.397586 +International Business Machines Corporation,IBM,4/17/95,20.763622,20.793499,9161286,21.152008,21.002628,11.595519 +International Business Machines Corporation,IBM,4/18/95,20.823376,21.06238,8237459,21.152008,21.092257,11.644996 +International Business Machines Corporation,IBM,4/19/95,20.554493,21.002628,10779658,21.092257,20.823376,11.496553 +International Business Machines Corporation,IBM,4/20/95,21.181883,21.420889,25094377,21.600143,21.271511,11.743967 +International Business Machines Corporation,IBM,4/21/95,21.301386,21.361137,24628698,21.988527,21.898901,12.090342 +International Business Machines Corporation,IBM,4/24/95,21.749521,21.869024,18070278,22.436663,22.347036,12.337757 +International Business Machines Corporation,IBM,4/25/95,22.197659,22.257408,14000919,22.436663,22.376911,12.35425 +International Business Machines Corporation,IBM,4/26/95,22.197659,22.257408,15478708,22.884798,22.765297,12.568681 +International Business Machines Corporation,IBM,4/27/95,22.615917,22.675669,14539818,23.15368,23.15368,12.783102 +International Business Machines Corporation,IBM,4/28/95,22.52629,22.944551,20922510,23.004301,22.615917,12.486212 +International Business Machines Corporation,IBM,5/1/95,21.928776,22.436663,14241499,22.52629,22.018402,12.156323 +International Business Machines Corporation,IBM,5/2/95,21.898901,21.898901,14237315,22.317162,22.197659,12.255293 +International Business Machines Corporation,IBM,5/3/95,22.227533,22.227533,11181322,22.615917,22.52629,12.436727 +International Business Machines Corporation,IBM,5/4/95,22.287285,22.645794,18229688,22.974426,22.406788,12.405172 +International Business Machines Corporation,IBM,5/5/95,22.197659,22.52629,12781283,22.615917,22.257408,12.322464 +International Business Machines Corporation,IBM,5/8/95,22.137905,22.167782,11311026,22.765297,22.406788,12.405172 +International Business Machines Corporation,IBM,5/9/95,22.317162,22.496414,11631102,22.556166,22.376911,12.388626 +International Business Machines Corporation,IBM,5/10/95,22.436663,22.436663,12095526,22.705545,22.436663,12.421708 +International Business Machines Corporation,IBM,5/11/95,22.287285,22.347036,10814803,22.73542,22.52629,12.47133 +International Business Machines Corporation,IBM,5/12/95,22.406788,22.406788,11147850,22.854923,22.556166,12.487871 +International Business Machines Corporation,IBM,5/15/95,22.496414,22.586042,7986419,22.795172,22.705545,12.570571 +International Business Machines Corporation,IBM,5/16/95,22.52629,22.52629,11437801,22.914675,22.615917,12.520947 +International Business Machines Corporation,IBM,5/17/95,22.645794,22.705545,10060428,22.854923,22.675669,12.554032 +International Business Machines Corporation,IBM,5/18/95,22.257408,22.615917,14356978,22.974426,22.257408,12.322464 +International Business Machines Corporation,IBM,5/19/95,22.048279,22.048279,17007123,22.406788,22.317162,12.355544 +International Business Machines Corporation,IBM,5/22/95,22.347036,22.347036,9330738,22.795172,22.765297,12.603653 +International Business Machines Corporation,IBM,5/23/95,22.825048,22.825048,14767846,23.332935,23.243307,12.868298 +International Business Machines Corporation,IBM,5/24/95,22.586042,23.303059,13228553,23.392687,22.974426,12.71943 +International Business Machines Corporation,IBM,5/25/95,22.914675,23.004301,12082137,23.392687,23.123804,12.802136 +International Business Machines Corporation,IBM,5/26/95,22.586042,23.09393,9291827,23.303059,22.705545,12.570571 +International Business Machines Corporation,IBM,5/30/95,21.869024,22.854923,13179600,22.884798,22.137905,12.256305 +International Business Machines Corporation,IBM,5/31/95,21.958652,22.078156,11508092,22.376911,22.227533,12.305928 +International Business Machines Corporation,IBM,6/1/95,22.317162,22.347036,10576734,22.705545,22.52629,12.47133 +International Business Machines Corporation,IBM,6/2/95,22.317162,22.376911,8333273,22.795172,22.436663,12.421708 +International Business Machines Corporation,IBM,6/5/95,21.510515,21.928776,24480584,22.347036,21.809273,12.07437 +International Business Machines Corporation,IBM,6/6/95,21.83915,22.078156,12562042,22.167782,21.83915,12.090901 +International Business Machines Corporation,IBM,6/7/95,21.271511,21.689772,16512574,21.83915,21.48064,11.892419 +International Business Machines Corporation,IBM,6/8/95,21.122131,21.540392,14200496,21.689772,21.361137,11.826259 +International Business Machines Corporation,IBM,6/9/95,21.181883,21.420889,13842346,21.570269,21.301386,11.793181 +International Business Machines Corporation,IBM,6/12/95,21.450766,21.630018,12534009,21.689772,21.570269,11.942041 +International Business Machines Corporation,IBM,6/13/95,21.719646,21.83915,12155357,22.048279,21.928776,12.140519 +International Business Machines Corporation,IBM,6/14/95,21.958652,21.958652,10721500,22.317162,22.227533,12.305928 +International Business Machines Corporation,IBM,6/15/95,22.227533,22.376911,9175094,22.46654,22.227533,12.305928 +International Business Machines Corporation,IBM,6/16/95,22.137905,22.257408,11283411,22.376911,22.137905,12.256305 +International Business Machines Corporation,IBM,6/19/95,22.287285,22.317162,9944113,22.615917,22.406788,12.405172 +International Business Machines Corporation,IBM,6/20/95,22.436663,22.436663,14932278,23.422562,23.36281,12.934456 +International Business Machines Corporation,IBM,6/21/95,23.213432,23.422562,14980812,23.571941,23.213432,12.851752 +International Business Machines Corporation,IBM,6/22/95,23.273184,23.273184,18176133,23.691444,23.303059,12.9013815 +International Business Machines Corporation,IBM,6/23/95,23.243307,23.303059,10299334,23.751196,23.571941,13.050236 +International Business Machines Corporation,IBM,6/26/95,23.422562,23.542065,9121120,23.72132,23.482313,13.000622 +International Business Machines Corporation,IBM,6/27/95,22.586042,23.452438,13723102,23.58688,22.795172,12.620192 +International Business Machines Corporation,IBM,6/28/95,22.556166,22.705545,13056590,23.09393,22.974426,12.71943 +International Business Machines Corporation,IBM,6/29/95,23.034178,23.034178,10403934,23.452438,23.183556,12.835219 +International Business Machines Corporation,IBM,6/30/95,22.795172,23.36281,9036603,23.452438,22.944551,12.702895 +International Business Machines Corporation,IBM,7/3/95,22.884798,23.004301,2859346,23.392687,23.332935,12.917916 +International Business Machines Corporation,IBM,7/5/95,23.123804,23.392687,10119422,23.571941,23.123804,12.802136 +International Business Machines Corporation,IBM,7/6/95,23.15368,23.213432,9827379,23.631693,23.631693,13.083316 +International Business Machines Corporation,IBM,7/7/95,23.571941,23.571941,16347306,24.049952,23.78107,13.166018 +International Business Machines Corporation,IBM,7/10/95,23.900574,23.900574,9597259,24.199331,24.049952,13.314885 +International Business Machines Corporation,IBM,7/11/95,23.78107,23.900574,8817362,24.13958,23.840822,13.1991005 +International Business Machines Corporation,IBM,7/12/95,23.810946,23.990202,11917287,24.378586,24.288958,13.447201 +International Business Machines Corporation,IBM,7/13/95,24.199331,24.318834,14586261,24.916348,24.796844,13.72838 +International Business Machines Corporation,IBM,7/14/95,24.40846,24.527964,11066680,24.886473,24.826721,13.744922 +International Business Machines Corporation,IBM,7/17/95,24.856598,24.886473,15616362,25.693117,25.633366,14.191515 +International Business Machines Corporation,IBM,7/18/95,24.587715,25.573614,37451402,25.961998,25.573614,14.158435 +International Business Machines Corporation,IBM,7/19/95,23.36281,25.155354,35868177,25.215105,24.199331,13.397576 +International Business Machines Corporation,IBM,7/20/95,24.229206,24.378586,21194889,24.946224,24.886473,13.7780075 +International Business Machines Corporation,IBM,7/21/95,24.647467,24.856598,18286590,25.065727,24.76697,13.711844 +International Business Machines Corporation,IBM,7/24/95,24.737095,24.886473,21622494,25.782743,25.693117,14.224596 +International Business Machines Corporation,IBM,7/25/95,25.693117,25.693117,22267248,26.350382,25.902246,14.340376 +International Business Machines Corporation,IBM,7/26/95,25.872372,26.081501,14990017,26.201004,26.051624,14.423068 +International Business Machines Corporation,IBM,7/27/95,26.171127,26.171127,12941112,26.499762,26.469885,14.654646 +International Business Machines Corporation,IBM,7/28/95,26.260756,26.499762,10192642,26.589388,26.44001,14.638105 +International Business Machines Corporation,IBM,7/31/95,25.932121,26.44001,11025677,26.589388,26.02175,14.406539 +International Business Machines Corporation,IBM,8/1/95,25.633366,26.081501,12662458,26.320507,26.201004,14.505775 +International Business Machines Corporation,IBM,8/2/95,25.573614,26.44001,12811826,26.70889,25.693117,14.224596 +International Business Machines Corporation,IBM,8/3/95,25.244982,25.454111,13746950,26.171127,26.051624,14.423068 +International Business Machines Corporation,IBM,8/4/95,25.932121,26.081501,5260125,26.23088,25.961998,14.373452 +International Business Machines Corporation,IBM,8/7/95,25.961998,26.081501,5986467,26.141253,26.02175,14.406539 +International Business Machines Corporation,IBM,8/8/95,26.02175,26.02175,7511535,26.29063,26.201004,14.540693 +International Business Machines Corporation,IBM,8/9/95,26.201004,26.29063,8229091,26.380259,26.260756,14.573866 +International Business Machines Corporation,IBM,8/10/95,26.02175,26.260756,8248338,26.380259,26.081501,14.47438 +International Business Machines Corporation,IBM,8/11/95,25.902246,26.171127,9739097,26.201004,26.111378,14.490963 +International Business Machines Corporation,IBM,8/14/95,26.111378,26.111378,7314887,26.499762,26.469885,14.689922 +International Business Machines Corporation,IBM,8/15/95,26.350382,26.529636,11300984,26.798517,26.768642,14.855717 +International Business Machines Corporation,IBM,8/16/95,26.469885,26.798517,12329411,26.947897,26.85827,14.905461 +International Business Machines Corporation,IBM,8/17/95,26.828394,26.85827,12676265,27.396032,27.157026,15.071258 +International Business Machines Corporation,IBM,8/18/95,26.559511,27.216778,15472850,27.246655,26.619265,14.772821 +International Business Machines Corporation,IBM,8/21/95,25.454111,26.619265,19667729,26.619265,25.513863,14.159362 +International Business Machines Corporation,IBM,8/22/95,25.244982,25.573614,23071831,25.872372,25.722992,14.2754135 +International Business Machines Corporation,IBM,8/23/95,25.454111,25.842495,13551976,25.932121,25.483988,14.142779 +International Business Machines Corporation,IBM,8/24/95,24.976099,25.483988,15886648,25.483988,25.065727,13.910661 +International Business Machines Corporation,IBM,8/25/95,24.796844,24.796844,11641143,25.185228,24.826721,13.778014 +International Business Machines Corporation,IBM,8/28/95,24.229206,24.796844,17212558,24.826721,24.288958,13.479574 +International Business Machines Corporation,IBM,8/29/95,23.571941,24.40846,25714864,24.527964,24.468212,13.579057 +International Business Machines Corporation,IBM,8/30/95,24.169455,24.647467,13596326,24.737095,24.288958,13.479574 +International Business Machines Corporation,IBM,8/31/95,24.378586,24.498089,9691818,24.796844,24.707218,13.7117 +International Business Machines Corporation,IBM,9/1/95,24.468212,24.557838,7610278,24.976099,24.557838,13.628799 +International Business Machines Corporation,IBM,9/5/95,23.930449,24.617592,27900167,24.617592,24.169455,13.413254 +International Business Machines Corporation,IBM,9/6/95,24.049952,24.378586,17537236,24.527964,24.079828,13.363513 +International Business Machines Corporation,IBM,9/7/95,23.661568,24.020077,16950639,24.199331,23.751196,13.181132 +International Business Machines Corporation,IBM,9/8/95,23.452438,23.900574,22407412,23.900574,23.631693,13.114812 +International Business Machines Corporation,IBM,9/11/95,22.914675,23.482313,27695988,23.51219,23.034178,12.783218 +International Business Machines Corporation,IBM,9/12/95,22.73542,22.974426,30492155,23.542065,23.303059,12.932429 +International Business Machines Corporation,IBM,9/13/95,22.078156,23.303059,58252158,23.601816,22.615917,12.551095 +International Business Machines Corporation,IBM,9/14/95,22.10803,22.765297,32908834,22.854923,22.317162,12.385294 +International Business Machines Corporation,IBM,9/15/95,21.898901,22.167782,28369194,22.167782,22.048279,12.2360735 +International Business Machines Corporation,IBM,9/18/95,22.078156,22.10803,18634281,22.52629,22.496414,12.4847765 +International Business Machines Corporation,IBM,9/19/95,22.52629,22.615917,17655225,23.15368,23.123804,12.832955 +International Business Machines Corporation,IBM,9/20/95,22.854923,23.332935,12370833,23.452438,22.884798,12.700318 +International Business Machines Corporation,IBM,9/21/95,22.436663,22.884798,11995528,23.064054,22.556166,12.517936 +International Business Machines Corporation,IBM,9/22/95,22.317162,22.436663,9808551,22.556166,22.436663,12.451618 +International Business Machines Corporation,IBM,9/25/95,22.137905,22.46654,12432756,22.645794,22.167782,12.3024 +International Business Machines Corporation,IBM,9/26/95,22.10803,22.287285,11609763,22.436663,22.197659,12.318978 +International Business Machines Corporation,IBM,9/27/95,21.958652,22.137905,19625889,22.586042,22.556166,12.517936 +International Business Machines Corporation,IBM,9/28/95,22.436663,22.675669,11945738,22.795172,22.436663,12.451618 +International Business Machines Corporation,IBM,9/29/95,22.376911,22.52629,10867103,22.765297,22.586042,12.534508 +International Business Machines Corporation,IBM,10/2/95,22.317162,22.705545,9924030,22.854923,22.347036,12.401876 +International Business Machines Corporation,IBM,10/3/95,22.317162,22.347036,13767870,22.765297,22.675669,12.584252 +International Business Machines Corporation,IBM,10/4/95,22.317162,22.52629,8397288,22.615917,22.406788,12.435035 +International Business Machines Corporation,IBM,10/5/95,22.347036,22.436663,10331551,22.705545,22.586042,12.534508 +International Business Machines Corporation,IBM,10/6/95,22.496414,22.765297,10870032,22.795172,22.496414,12.4847765 +International Business Machines Corporation,IBM,10/9/95,21.988527,22.436663,12641956,22.496414,21.988527,12.202909 +International Business Machines Corporation,IBM,10/10/95,21.301386,21.510515,27061275,21.779398,21.689772,12.037109 +International Business Machines Corporation,IBM,10/11/95,21.809273,21.869024,14054056,22.197659,22.10803,12.269233 +International Business Machines Corporation,IBM,10/12/95,22.018402,22.287285,9822777,22.347036,22.227533,12.33555 +International Business Machines Corporation,IBM,10/13/95,22.10803,22.46654,9842442,22.52629,22.10803,12.269233 +International Business Machines Corporation,IBM,10/16/95,22.10803,22.10803,11081742,22.496414,22.46654,12.468197 +International Business Machines Corporation,IBM,10/17/95,21.809273,22.10803,47879186,23.183556,23.15368,12.849534 +International Business Machines Corporation,IBM,10/18/95,22.884798,23.392687,30561610,23.482313,23.034178,12.783218 +International Business Machines Corporation,IBM,10/19/95,22.944551,23.15368,19609153,23.51219,23.482313,13.031918 +International Business Machines Corporation,IBM,10/20/95,22.765297,23.482313,18633862,23.542065,22.795172,12.650577 +International Business Machines Corporation,IBM,10/23/95,22.854923,22.854923,17361090,23.661568,23.661568,13.131395 +International Business Machines Corporation,IBM,10/24/95,23.243307,23.631693,13018098,23.72132,23.422562,12.998758 +International Business Machines Corporation,IBM,10/25/95,22.944551,23.542065,11455792,23.542065,22.974426,12.750055 +International Business Machines Corporation,IBM,10/26/95,22.615917,23.004301,14023931,23.09393,22.914675,12.716891 +International Business Machines Corporation,IBM,10/27/95,22.884798,22.914675,10349961,23.09393,23.064054,12.799788 +International Business Machines Corporation,IBM,10/30/95,23.213432,23.303059,13300099,23.601816,23.482313,13.031918 +International Business Machines Corporation,IBM,10/31/95,23.15368,23.51219,12354515,23.691444,23.243307,12.899276 +International Business Machines Corporation,IBM,11/1/95,23.034178,23.243307,8614019,23.332935,23.15368,12.849534 +International Business Machines Corporation,IBM,11/2/95,23.123804,23.183556,13780422,23.870699,23.810946,13.2142935 +International Business Machines Corporation,IBM,11/3/95,23.870699,23.900574,13582101,24.259083,24.259083,13.462999 +International Business Machines Corporation,IBM,11/6/95,23.900574,24.199331,13043620,24.468212,24.020077,13.330361 +International Business Machines Corporation,IBM,11/7/95,23.452438,23.78107,16224297,24.049952,23.601816,13.09824 +International Business Machines Corporation,IBM,11/8/95,23.243307,23.691444,11252450,23.930449,23.36281,13.000024 +International Business Machines Corporation,IBM,11/9/95,23.422562,23.661568,13361604,23.840822,23.51219,13.083143 +International Business Machines Corporation,IBM,11/10/95,23.09393,23.303059,9778426,23.482313,23.273184,12.950152 +International Business Machines Corporation,IBM,11/13/95,23.183556,23.303059,9934071,23.422562,23.273184,12.950152 +International Business Machines Corporation,IBM,11/14/95,22.765297,23.15368,9654162,23.273184,22.795172,12.684167 +International Business Machines Corporation,IBM,11/15/95,22.645794,22.854923,9395590,23.004301,22.825048,12.700788 +International Business Machines Corporation,IBM,11/16/95,22.73542,22.854923,12428572,23.123804,22.854923,12.717411 +International Business Machines Corporation,IBM,11/17/95,22.645794,22.795172,11569178,22.914675,22.73542,12.650909 +International Business Machines Corporation,IBM,11/20/95,22.227533,22.705545,10985929,22.795172,22.227533,12.368303 +International Business Machines Corporation,IBM,11/21/95,22.227533,22.257408,13096757,22.675669,22.586042,12.567789 +International Business Machines Corporation,IBM,11/22/95,22.556166,22.645794,9198524,23.034178,22.765297,12.667542 +International Business Machines Corporation,IBM,11/24/95,22.765297,22.765297,3111222,23.09393,22.914675,12.750658 +International Business Machines Corporation,IBM,11/27/95,22.854923,23.064054,9212331,23.273184,22.914675,12.750658 +International Business Machines Corporation,IBM,11/28/95,22.854923,22.884798,12096781,23.303059,23.183556,12.900273 +International Business Machines Corporation,IBM,11/29/95,23.123804,23.243307,11809340,23.303059,23.213432,12.916905 +International Business Machines Corporation,IBM,11/30/95,23.09393,23.243307,10729450,23.452438,23.09393,12.850408 +International Business Machines Corporation,IBM,12/1/95,22.645794,23.183556,10526526,23.183556,22.645794,12.601043 +International Business Machines Corporation,IBM,12/4/95,22.615917,22.705545,11318138,23.243307,22.974426,12.783909 +International Business Machines Corporation,IBM,12/5/95,22.854923,23.15368,11511858,23.213432,22.884798,12.734041 +International Business Machines Corporation,IBM,12/6/95,22.52629,23.004301,12633170,23.064054,22.884798,12.734041 +International Business Machines Corporation,IBM,12/7/95,22.46654,22.765297,11488846,22.825048,22.645794,12.601043 +International Business Machines Corporation,IBM,12/8/95,22.615917,22.705545,10703509,23.15368,23.15368,12.88365 +International Business Machines Corporation,IBM,12/11/95,22.914675,23.213432,8824893,23.243307,23.004301,12.800535 +International Business Machines Corporation,IBM,12/12/95,22.765297,23.034178,9065891,23.123804,22.795172,12.684167 +International Business Machines Corporation,IBM,12/13/95,22.556166,22.73542,11530686,22.795172,22.586042,12.567789 +International Business Machines Corporation,IBM,12/14/95,22.078156,22.645794,14185852,22.73542,22.406788,12.468052 +International Business Machines Corporation,IBM,12/15/95,21.48064,21.988527,28653706,21.988527,21.570269,12.002578 +International Business Machines Corporation,IBM,12/18/95,20.972754,21.510515,26590157,21.540392,21.271511,11.836333 +International Business Machines Corporation,IBM,12/19/95,21.301386,21.301386,15666570,21.958652,21.958652,12.2186985 +International Business Machines Corporation,IBM,12/20/95,21.301386,21.988527,15086667,21.988527,21.361137,11.8862095 +International Business Machines Corporation,IBM,12/21/95,21.450766,21.48064,11188016,21.779398,21.719646,12.085698 +International Business Machines Corporation,IBM,12/22/95,21.719646,21.719646,7855042,21.958652,21.809273,12.1355715 +International Business Machines Corporation,IBM,12/26/95,21.898901,21.988527,3955554,22.018402,21.928776,12.202063 +International Business Machines Corporation,IBM,12/27/95,21.689772,21.928776,6577248,21.988527,21.988527,12.23531 +International Business Machines Corporation,IBM,12/28/95,21.510515,21.779398,7436642,21.83915,21.540392,11.985952 +International Business Machines Corporation,IBM,12/29/95,21.391012,21.600143,14491284,21.928776,21.83915,12.152196 +International Business Machines Corporation,IBM,1/2/96,21.659895,21.83915,10495146,22.018402,21.719646,12.085698 +International Business Machines Corporation,IBM,1/3/96,21.271511,21.749521,13104288,21.809273,21.331263,11.869585 +International Business Machines Corporation,IBM,1/4/96,20.464867,21.301386,33820109,21.301386,20.763622,11.553723 +International Business Machines Corporation,IBM,1/5/96,20.554493,20.554493,16218858,21.21176,21.181883,11.786465 +International Business Machines Corporation,IBM,1/8/96,21.181883,21.181883,3694054,21.331263,21.301386,11.852964 +International Business Machines Corporation,IBM,1/9/96,20.58437,21.301386,15579124,21.301386,20.733747,11.537104 +International Business Machines Corporation,IBM,1/10/96,20.703873,20.703873,23798174,21.331263,20.85325,11.603597 +International Business Machines Corporation,IBM,1/11/96,20.554493,21.06238,19349326,21.152008,20.85325,11.603597 +International Business Machines Corporation,IBM,1/12/96,20.58437,20.85325,11147850,20.85325,20.64412,11.487231 +International Business Machines Corporation,IBM,1/15/96,19.867352,20.673996,15659875,20.673996,19.867352,11.055007 +International Business Machines Corporation,IBM,1/16/96,19.95698,20.106358,19300792,20.972754,20.793499,11.570351 +International Business Machines Corporation,IBM,1/17/96,20.494741,20.733747,20171901,21.331263,20.942879,11.653475 +International Business Machines Corporation,IBM,1/18/96,21.420889,21.510515,41241688,23.004301,23.004301,12.800535 +International Business Machines Corporation,IBM,1/19/96,23.064054,23.09393,55002864,24.886473,24.378586,13.565242 +International Business Machines Corporation,IBM,1/22/96,24.229206,24.259083,22145912,24.826721,24.438337,13.5984955 +International Business Machines Corporation,IBM,1/23/96,24.079828,24.079828,20749293,24.976099,24.617592,13.698232 +International Business Machines Corporation,IBM,1/24/96,24.647467,24.647467,33425558,26.051624,25.573614,14.23021 +International Business Machines Corporation,IBM,1/25/96,24.886473,25.722992,19756011,25.81262,24.886473,13.847854 +International Business Machines Corporation,IBM,1/26/96,24.737095,24.826721,11075466,25.39436,25.03585,13.930973 +International Business Machines Corporation,IBM,1/29/96,24.916348,25.03585,9910222,25.483988,25.454111,14.163702 +International Business Machines Corporation,IBM,1/30/96,25.424234,25.454111,19219622,26.051624,25.961998,14.446318 +International Business Machines Corporation,IBM,1/31/96,25.693117,25.81262,20981923,26.260756,25.932121,14.429685 +International Business Machines Corporation,IBM,2/1/96,25.842495,25.991875,17061515,26.380259,26.051624,14.496184 +International Business Machines Corporation,IBM,2/2/96,25.991875,26.051624,13016006,26.260756,26.201004,14.579301 +International Business Machines Corporation,IBM,2/5/96,26.111378,26.141253,13744022,26.85827,26.828394,14.928418 +International Business Machines Corporation,IBM,2/6/96,26.91802,26.977772,21085686,27.515535,27.425907,15.260897 +International Business Machines Corporation,IBM,2/7/96,26.64914,27.246655,16841437,27.396032,26.91802,15.0125 +International Business Machines Corporation,IBM,2/8/96,26.738768,26.85827,13366206,27.366158,27.127151,15.129137 +International Business Machines Corporation,IBM,2/9/96,27.007648,27.097275,14106356,27.33628,27.127151,15.129137 +International Business Machines Corporation,IBM,2/12/96,27.216778,27.27653,15341054,27.69479,27.54541,15.3624 +International Business Machines Corporation,IBM,2/13/96,27.127151,27.246655,14508857,27.455784,27.157026,15.14579 +International Business Machines Corporation,IBM,2/14/96,27.186901,27.216778,13545282,27.48566,27.306404,15.229106 +International Business Machines Corporation,IBM,2/15/96,27.306404,27.33628,24414895,28.32218,28.11305,15.678985 +International Business Machines Corporation,IBM,2/16/96,28.083174,28.202677,20861006,28.411806,28.202677,15.728966 +International Business Machines Corporation,IBM,2/20/96,27.90392,27.90392,22268085,28.889818,28.471558,15.878921 +International Business Machines Corporation,IBM,2/21/96,28.352055,28.441683,17143103,28.830067,28.74044,16.028885 +International Business Machines Corporation,IBM,2/22/96,28.979446,29.098948,22408667,30.025097,29.666588,16.545406 +International Business Machines Corporation,IBM,2/23/96,29.636711,29.875717,17264021,30.144598,30.025097,16.745342 +International Business Machines Corporation,IBM,2/26/96,29.606836,29.606836,12060380,29.99522,29.84584,16.645374 +International Business Machines Corporation,IBM,2/27/96,29.756214,29.905594,19300374,30.801865,30.77199,17.1619 +International Business Machines Corporation,IBM,2/28/96,30.353727,30.503107,18355208,30.801865,30.443356,16.978615 +International Business Machines Corporation,IBM,2/29/96,29.1587,29.875717,30513494,30.443356,29.308079,16.345455 +International Business Machines Corporation,IBM,3/1/96,27.96367,29.069073,33659862,29.098948,28.232553,15.745628 +International Business Machines Corporation,IBM,3/4/96,27.54541,28.381931,18083666,28.979446,27.754541,15.479037 +International Business Machines Corporation,IBM,3/5/96,27.754541,27.993547,14828933,28.561186,28.441683,15.862263 +International Business Machines Corporation,IBM,3/6/96,27.814293,28.620937,11439893,28.650812,27.96367,15.595666 +International Business Machines Corporation,IBM,3/7/96,27.575287,27.96367,10336154,28.083174,27.993547,15.612329 +International Business Machines Corporation,IBM,3/8/96,26.828394,27.605164,22510338,27.933796,27.306404,15.229106 +International Business Machines Corporation,IBM,3/11/96,27.216778,27.216778,16468224,28.1728,28.023422,15.628997 +International Business Machines Corporation,IBM,3/12/96,27.157026,27.635038,17579494,27.724665,27.306404,15.229106 +International Business Machines Corporation,IBM,3/13/96,27.366158,27.366158,11760387,27.874044,27.69479,15.445712 +International Business Machines Corporation,IBM,3/14/96,27.754541,27.844168,12017703,28.381931,27.933796,15.57901 +International Business Machines Corporation,IBM,3/15/96,27.664913,27.933796,14733956,28.680689,28.650812,15.978893 +International Business Machines Corporation,IBM,3/18/96,28.800192,28.830067,15712594,29.905594,29.78609,16.612064 +International Business Machines Corporation,IBM,3/19/96,29.039198,29.815966,11706832,29.99522,29.098948,16.228827 +International Business Machines Corporation,IBM,3/20/96,27.306404,28.889818,31664094,28.889818,27.96367,15.595666 +International Business Machines Corporation,IBM,3/21/96,27.27653,28.083174,15810499,28.1728,27.455784,15.312408 +International Business Machines Corporation,IBM,3/22/96,27.306404,27.48566,9361282,27.664913,27.306404,15.229106 +International Business Machines Corporation,IBM,3/25/96,25.902246,27.455784,19758522,27.515535,25.991875,14.495977 +International Business Machines Corporation,IBM,3/26/96,25.722992,25.902246,19074438,26.768642,26.469885,14.762565 +International Business Machines Corporation,IBM,3/27/96,26.350382,26.559511,15145243,27.186901,26.589388,14.829213 +International Business Machines Corporation,IBM,3/28/96,26.171127,26.738768,12746974,26.85827,26.23088,14.629268 +International Business Machines Corporation,IBM,3/29/96,26.380259,26.380259,12265814,27.186901,26.589388,14.829213 +International Business Machines Corporation,IBM,4/1/96,26.29063,26.798517,9955828,26.947897,26.380259,14.712587 +International Business Machines Corporation,IBM,4/2/96,26.410133,26.529636,22623725,28.232553,28.11305,15.678985 +International Business Machines Corporation,IBM,4/3/96,27.754541,28.083174,17363182,28.800192,28.620937,15.9622345 +International Business Machines Corporation,IBM,4/4/96,28.023422,28.650812,10470460,28.650812,28.142925,15.6956415 +International Business Machines Corporation,IBM,4/8/96,27.366158,27.635038,16726377,28.53131,28.53131,15.912242 +International Business Machines Corporation,IBM,4/9/96,28.083174,28.620937,8219050,28.710564,28.1728,15.712297 +International Business Machines Corporation,IBM,4/10/96,27.515535,28.142925,13339010,28.889818,27.724665,15.462366 +International Business Machines Corporation,IBM,4/11/96,27.425907,27.814293,15772843,28.292303,28.083174,15.662315 +International Business Machines Corporation,IBM,4/12/96,26.320507,27.54541,32472024,27.635038,26.64914,14.86253 +International Business Machines Corporation,IBM,4/15/96,26.64914,26.91802,9599351,27.33628,27.27653,15.212434 +International Business Machines Corporation,IBM,4/16/96,27.396032,27.515535,10202684,27.814293,27.605164,15.395724 +International Business Machines Corporation,IBM,4/17/96,24.707218,27.90392,68195434,28.710564,25.155354,14.029436 +International Business Machines Corporation,IBM,4/18/96,24.76697,25.244982,43421552,25.633366,25.215105,14.062767 +International Business Machines Corporation,IBM,4/19/96,25.005976,25.274857,20484027,25.603489,25.185228,14.046098 +International Business Machines Corporation,IBM,4/22/96,25.244982,25.543737,13864939,25.722992,25.633366,14.296037 +International Business Machines Corporation,IBM,4/23/96,25.513863,25.693117,10332388,25.752869,25.573614,14.262705 +International Business Machines Corporation,IBM,4/24/96,25.244982,25.722992,12666223,25.722992,25.513863,14.229379 +International Business Machines Corporation,IBM,4/25/96,25.483988,25.573614,18767332,25.932121,25.872372,14.429327 +International Business Machines Corporation,IBM,4/26/96,25.722992,25.932121,9547051,26.02175,25.752869,14.36268 +International Business Machines Corporation,IBM,4/29/96,25.66324,25.752869,11244082,25.991875,25.961998,14.479313 +International Business Machines Corporation,IBM,4/30/96,25.693117,26.29063,11146176,26.350382,25.752869,14.36268 +International Business Machines Corporation,IBM,5/1/96,25.722992,25.752869,8775522,25.932121,25.782743,14.379338 +International Business Machines Corporation,IBM,5/2/96,25.66324,25.81262,14708852,26.141253,25.782743,14.379338 +International Business Machines Corporation,IBM,5/3/96,25.752869,25.872372,8383899,26.051624,25.842495,14.412664 +International Business Machines Corporation,IBM,5/6/96,25.424234,25.932121,12184226,25.932121,25.573614,14.262705 +International Business Machines Corporation,IBM,5/7/96,25.244982,25.573614,9973401,25.633366,25.304731,14.112744 +International Business Machines Corporation,IBM,5/8/96,24.76697,25.095602,15058216,25.334608,25.304731,14.161717 +International Business Machines Corporation,IBM,5/9/96,25.274857,25.274857,9972982,25.752869,25.573614,14.3122 +International Business Machines Corporation,IBM,5/10/96,25.364485,25.66324,8742050,25.902246,25.424234,14.228595 +International Business Machines Corporation,IBM,5/13/96,25.304731,25.424234,9593494,25.932121,25.722992,14.395788 +International Business Machines Corporation,IBM,5/14/96,25.693117,25.872372,13057427,26.02175,25.961998,14.529552 +International Business Machines Corporation,IBM,5/15/96,25.932121,26.051624,11462068,26.260756,26.051624,14.579701 +International Business Machines Corporation,IBM,5/16/96,25.722992,25.81262,11366673,26.111378,25.961998,14.529552 +International Business Machines Corporation,IBM,5/17/96,26.051624,26.051624,16124299,26.679014,26.499762,14.83051 +International Business Machines Corporation,IBM,5/20/96,26.529636,26.768642,10086369,26.888145,26.798517,14.997709 +International Business Machines Corporation,IBM,5/21/96,26.469885,26.738768,9003550,26.798517,26.529636,14.847234 +International Business Machines Corporation,IBM,5/22/96,26.23088,26.469885,9369231,26.529636,26.380259,14.76363 +International Business Machines Corporation,IBM,5/23/96,26.111378,26.260756,10893881,26.410133,26.111378,14.61316 +International Business Machines Corporation,IBM,5/24/96,25.81262,26.171127,5870152,26.260756,25.991875,14.546279 +International Business Machines Corporation,IBM,5/28/96,25.782743,26.111378,7211124,26.141253,25.872372,14.479394 +International Business Machines Corporation,IBM,5/29/96,25.244982,25.752869,13644024,25.902246,25.543737,14.295476 +International Business Machines Corporation,IBM,5/30/96,25.364485,25.543737,10952875,25.722992,25.633366,14.345636 +International Business Machines Corporation,IBM,5/31/96,25.483988,25.722992,9419021,25.872372,25.513863,14.278757 +International Business Machines Corporation,IBM,6/3/96,25.095602,25.424234,7278068,25.454111,25.185228,14.094836 +International Business Machines Corporation,IBM,6/4/96,25.185228,25.185228,8317792,25.483988,25.304731,14.161717 +International Business Machines Corporation,IBM,6/5/96,25.03585,25.334608,7480574,25.424234,25.065727,14.027953 +International Business Machines Corporation,IBM,6/6/96,24.13958,25.065727,25010697,25.065727,24.199331,13.543083 +International Business Machines Corporation,IBM,6/7/96,22.974426,23.064054,30868715,24.378586,24.318834,13.609958 +International Business Machines Corporation,IBM,6/10/96,24.229206,24.378586,12616852,24.677341,24.527964,13.727 +International Business Machines Corporation,IBM,6/11/96,24.468212,24.677341,11291361,24.946224,24.647467,13.793877 +International Business Machines Corporation,IBM,6/12/96,24.557838,24.76697,8937442,24.826721,24.617592,13.777157 +International Business Machines Corporation,IBM,6/13/96,24.318834,24.617592,8924472,24.886473,24.677341,13.8106 +International Business Machines Corporation,IBM,6/14/96,24.288958,24.707218,11348263,24.916348,24.288958,13.593235 +International Business Machines Corporation,IBM,6/17/96,24.109703,24.34871,7984746,24.557838,24.498089,13.710278 +International Business Machines Corporation,IBM,6/18/96,24.199331,24.378586,8009850,24.498089,24.199331,13.543083 +International Business Machines Corporation,IBM,6/19/96,24.259083,24.318834,5981028,24.527964,24.40846,13.660114 +International Business Machines Corporation,IBM,6/20/96,23.751196,24.438337,17320086,24.438337,24.079828,13.476199 +International Business Machines Corporation,IBM,6/21/96,23.482313,24.079828,17673634,24.318834,23.571941,13.191965 +International Business Machines Corporation,IBM,6/24/96,23.542065,23.810946,10337827,23.930449,23.810946,13.3257265 +International Business Machines Corporation,IBM,6/25/96,23.631693,23.751196,9293919,23.840822,23.840822,13.34244 +International Business Machines Corporation,IBM,6/26/96,23.542065,23.840822,10642841,23.930449,23.571941,13.191965 +International Business Machines Corporation,IBM,6/27/96,23.332935,23.51219,13906361,23.810946,23.631693,13.225406 +International Business Machines Corporation,IBM,6/28/96,23.631693,23.691444,9807714,23.870699,23.661568,13.242122 +International Business Machines Corporation,IBM,7/1/96,23.691444,23.72132,10156660,24.438337,24.259083,13.576522 +International Business Machines Corporation,IBM,7/2/96,23.870699,24.13958,8468834,24.199331,23.900574,13.375881 +International Business Machines Corporation,IBM,7/3/96,23.452438,23.840822,10171304,23.930449,23.542065,13.175244 +International Business Machines Corporation,IBM,7/5/96,23.36281,23.392687,6976402,23.72132,23.392687,13.091648 +International Business Machines Corporation,IBM,7/8/96,23.452438,23.452438,7714878,23.72132,23.51219,13.1585245 +International Business Machines Corporation,IBM,7/9/96,23.601816,23.601816,8285157,23.960325,23.661568,13.242122 +International Business Machines Corporation,IBM,7/10/96,23.36281,23.601816,11929421,23.78107,23.631693,13.225406 +International Business Machines Corporation,IBM,7/11/96,22.496414,23.332935,24401925,23.332935,22.944551,12.840847 +International Business Machines Corporation,IBM,7/12/96,22.615917,22.854923,13490471,22.944551,22.780233,12.748889 +International Business Machines Corporation,IBM,7/15/96,21.450766,22.586042,17069046,22.675669,21.719646,12.155332 +International Business Machines Corporation,IBM,7/16/96,21.450766,22.048279,25970506,22.884798,22.884798,12.807409 +International Business Machines Corporation,IBM,7/17/96,22.46654,23.392687,15855268,23.392687,22.496414,12.590053 +International Business Machines Corporation,IBM,7/18/96,22.257408,22.52629,11177138,22.854923,22.52629,12.606767 +International Business Machines Corporation,IBM,7/19/96,22.347036,22.586042,8849578,22.765297,22.406788,12.539887 +International Business Machines Corporation,IBM,7/22/96,21.958652,22.317162,7450867,22.317162,22.10803,12.372689 +International Business Machines Corporation,IBM,7/23/96,21.510515,22.10803,13033160,22.287285,21.570269,12.07173 +International Business Machines Corporation,IBM,7/24/96,21.301386,21.420889,15412182,22.137905,21.928776,12.272365 +International Business Machines Corporation,IBM,7/25/96,22.705545,22.944551,37718342,24.796844,24.76697,13.860765 +International Business Machines Corporation,IBM,7/26/96,24.288958,24.647467,16695834,24.886473,24.826721,13.894194 +International Business Machines Corporation,IBM,7/29/96,24.707218,24.737095,13967029,25.215105,25.03585,14.011239 +International Business Machines Corporation,IBM,7/30/96,24.796844,25.155354,16705875,25.81262,25.66324,14.362363 +International Business Machines Corporation,IBM,7/31/96,25.573614,25.603489,14666175,26.02175,25.693117,14.379077 +International Business Machines Corporation,IBM,8/1/96,25.633366,25.81262,13056590,26.051624,25.633366,14.345636 +International Business Machines Corporation,IBM,8/2/96,25.752869,25.902246,9480107,26.141253,26.02175,14.562991 +International Business Machines Corporation,IBM,8/5/96,25.81262,25.81262,9000202,26.141253,26.111378,14.61316 +International Business Machines Corporation,IBM,8/6/96,25.872372,26.111378,15047338,26.320507,26.201004,14.663308 +International Business Machines Corporation,IBM,8/7/96,26.23088,26.29063,12832328,26.977772,26.91802,15.115061 +International Business Machines Corporation,IBM,8/8/96,26.64914,26.679014,12303470,27.216778,27.127151,15.232505 +International Business Machines Corporation,IBM,8/9/96,26.798517,27.007648,7309030,27.186901,26.85827,15.081517 +International Business Machines Corporation,IBM,8/12/96,26.679014,26.768642,8083070,27.0674,26.798517,15.047959 +International Business Machines Corporation,IBM,8/13/96,26.081501,26.679014,12484219,26.888145,26.141253,14.678891 +International Business Machines Corporation,IBM,8/14/96,26.141253,26.141253,10800996,26.64914,26.589388,14.930526 +International Business Machines Corporation,IBM,8/15/96,26.469885,26.679014,4839633,26.679014,26.499762,14.880199 +International Business Machines Corporation,IBM,8/16/96,26.260756,26.529636,6324953,26.589388,26.29063,14.762774 +International Business Machines Corporation,IBM,8/19/96,26.171127,26.260756,7378484,26.380259,26.29063,14.762774 +International Business Machines Corporation,IBM,8/20/96,26.29063,26.320507,4747585,26.469885,26.410133,14.829878 +International Business Machines Corporation,IBM,8/21/96,26.320507,26.410133,7389362,26.947897,26.828394,15.064739 +International Business Machines Corporation,IBM,8/22/96,26.85827,26.947897,8628663,27.216778,26.91802,15.115061 +International Business Machines Corporation,IBM,8/23/96,26.768642,26.798517,6457586,27.157026,27.007648,15.165394 +International Business Machines Corporation,IBM,8/26/96,26.828394,27.007648,3822921,27.037523,26.888145,15.098287 +International Business Machines Corporation,IBM,8/27/96,26.589388,26.91802,5041302,26.947897,26.70889,14.997636 +International Business Machines Corporation,IBM,8/28/96,27.216778,27.246655,15511762,27.664913,27.48566,15.433806 +International Business Machines Corporation,IBM,8/29/96,27.396032,27.515535,9604790,27.605164,27.515535,15.450581 +International Business Machines Corporation,IBM,8/30/96,27.157026,27.396032,6434574,27.48566,27.33628,15.34993 +International Business Machines Corporation,IBM,9/3/96,26.903084,27.0674,9236598,27.575287,27.54541,15.467359 +International Business Machines Corporation,IBM,9/4/96,27.366158,27.48566,5732917,27.635038,27.396032,15.383474 +International Business Machines Corporation,IBM,9/5/96,27.007648,27.246655,7525342,27.366158,27.037523,15.182165 +International Business Machines Corporation,IBM,9/6/96,27.127151,27.127151,10081348,27.69479,27.605164,15.500914 +International Business Machines Corporation,IBM,9/9/96,27.69479,27.724665,10742002,28.142925,28.11305,15.786103 +International Business Machines Corporation,IBM,9/10/96,27.844168,28.11305,16789555,28.53131,28.232553,15.853204 +International Business Machines Corporation,IBM,9/11/96,27.90392,27.90392,9157939,28.262428,28.202677,15.836425 +International Business Machines Corporation,IBM,9/12/96,27.993547,28.202677,9073841,28.262428,28.023422,15.735778 +International Business Machines Corporation,IBM,9/13/96,28.232553,28.232553,23050074,29.36783,29.188576,16.390038 +International Business Machines Corporation,IBM,9/16/96,29.098948,29.188576,11143247,29.487333,29.337954,16.473907 +International Business Machines Corporation,IBM,9/17/96,29.039198,29.397705,13805526,29.547085,29.547085,16.591343 +International Business Machines Corporation,IBM,9/18/96,29.397705,29.726337,14742324,29.935469,29.756214,16.708773 +International Business Machines Corporation,IBM,9/19/96,29.397705,29.696463,8591007,29.905594,29.517208,16.57457 +International Business Machines Corporation,IBM,9/20/96,29.36783,29.547085,12805132,29.84584,29.397705,16.507467 +International Business Machines Corporation,IBM,9/23/96,29.188576,29.21845,7076818,29.815966,29.696463,16.675224 +International Business Machines Corporation,IBM,9/24/96,29.636711,29.696463,15673264,30.323853,29.666588,16.65845 +International Business Machines Corporation,IBM,9/25/96,29.756214,29.756214,11269186,30.323853,30.234226,16.97719 +International Business Machines Corporation,IBM,9/26/96,29.666588,30.174475,13288384,30.562859,29.726337,16.692001 +International Business Machines Corporation,IBM,9/27/96,29.636711,29.815966,5490245,29.99522,29.815966,16.742325 +International Business Machines Corporation,IBM,9/30/96,29.666588,29.84584,7800650,30.383604,29.756214,16.708773 +International Business Machines Corporation,IBM,10/1/96,29.427582,29.636711,10236156,29.935469,29.57696,16.608116 +International Business Machines Corporation,IBM,10/2/96,29.636711,29.696463,8423229,30.084846,30.084846,16.893301 +International Business Machines Corporation,IBM,10/3/96,29.78609,30.054972,7719898,30.174475,29.875717,16.77588 +International Business Machines Corporation,IBM,10/4/96,30.025097,30.084846,9632823,30.383604,30.264101,16.993965 +International Business Machines Corporation,IBM,10/7/96,30.323853,30.323853,7679314,30.592733,30.562859,17.161726 +International Business Machines Corporation,IBM,10/8/96,30.503107,30.592733,13168722,30.951242,30.682362,17.228827 +International Business Machines Corporation,IBM,10/9/96,30.144598,30.83174,10051642,30.921368,30.174475,16.943636 +International Business Machines Corporation,IBM,10/10/96,29.99522,29.99522,9407724,30.592733,30.532984,17.144941 +International Business Machines Corporation,IBM,10/11/96,30.652487,30.712236,11959127,31.10062,31.04087,17.430134 +International Business Machines Corporation,IBM,10/14/96,30.861616,31.04087,5861366,31.070745,31.070745,17.446915 +International Business Machines Corporation,IBM,10/15/96,30.742113,31.25,11982558,31.369503,30.951242,17.379808 +International Business Machines Corporation,IBM,10/16/96,30.443356,30.951242,7847929,30.951242,30.503107,17.128172 +International Business Machines Corporation,IBM,10/17/96,29.935469,30.77199,8934514,30.861616,30.025097,16.85975 +International Business Machines Corporation,IBM,10/18/96,29.636711,29.99522,14533961,30.951242,30.921368,17.363035 +International Business Machines Corporation,IBM,10/21/96,30.293978,30.592733,34870711,32.355404,31.10062,17.463694 +International Business Machines Corporation,IBM,10/22/96,30.174475,30.98112,12549071,31.25,30.353727,17.044289 +International Business Machines Corporation,IBM,10/23/96,30.144598,30.234226,12587564,31.04087,30.89149,17.346262 +International Business Machines Corporation,IBM,10/24/96,30.443356,30.951242,7504004,31.010994,30.443356,17.094618 +International Business Machines Corporation,IBM,10/25/96,30.20435,30.20435,6800674,30.592733,30.234226,16.97719 +International Business Machines Corporation,IBM,10/28/96,30.234226,30.264101,7729940,30.62261,30.443356,17.094618 +International Business Machines Corporation,IBM,10/29/96,29.905594,30.47323,10595980,30.532984,30.025097,16.85975 +International Business Machines Corporation,IBM,10/30/96,30.054972,30.054972,8713180,30.47323,30.20435,16.96041 +International Business Machines Corporation,IBM,10/31/96,30.084846,30.234226,8917359,30.861616,30.83174,17.3127 +International Business Machines Corporation,IBM,11/1/96,30.383604,30.801865,8649583,30.98112,30.47323,17.111395 +International Business Machines Corporation,IBM,11/4/96,30.443356,30.443356,6390223,30.921368,30.77199,17.279154 +International Business Machines Corporation,IBM,11/5/96,30.89149,31.010994,12255354,31.429255,31.130497,17.480465 +International Business Machines Corporation,IBM,11/6/96,31.130497,31.220123,12076698,31.996893,31.87739,17.95031 +International Business Machines Corporation,IBM,11/7/96,31.72801,31.817638,14567014,32.29565,31.967016,18.000786 +International Business Machines Corporation,IBM,11/8/96,31.757887,31.87739,6566370,32.14627,32.116398,18.084906 +International Business Machines Corporation,IBM,11/11/96,32.026768,32.116398,5979773,32.2359,32.14627,18.101719 +International Business Machines Corporation,IBM,11/12/96,31.787764,32.265774,11397634,32.44503,31.847513,17.93349 +International Business Machines Corporation,IBM,11/13/96,31.847513,31.907267,10009383,32.474903,32.206024,18.13537 +International Business Machines Corporation,IBM,11/14/96,32.176147,32.176147,11608508,32.893166,32.71391,18.421366 +International Business Machines Corporation,IBM,11/15/96,32.833412,32.893166,32651099,34.775333,34.65583,19.514868 +International Business Machines Corporation,IBM,11/18/96,34.17782,34.59608,24171386,35.85086,35.074093,19.75039 +International Business Machines Corporation,IBM,11/19/96,35.01434,35.103966,25227846,37.016014,36.836758,20.742962 +International Business Machines Corporation,IBM,11/20/96,36.4185,36.657505,34462353,38.00191,36.47825,20.541075 +International Business Machines Corporation,IBM,11/21/96,36.448376,36.59775,19460202,37.016014,36.836758,20.742962 +International Business Machines Corporation,IBM,11/22/96,36.836758,36.836758,17081180,37.972034,37.88241,21.33177 +International Business Machines Corporation,IBM,11/25/96,37.31477,37.79278,11853272,37.88241,37.67328,21.214005 +International Business Machines Corporation,IBM,11/26/96,37.523903,37.643402,23076434,38.420174,37.762905,21.264473 +International Business Machines Corporation,IBM,11/27/96,37.703156,37.82266,11713945,38.30067,37.79278,21.2813 +International Business Machines Corporation,IBM,11/29/96,37.79278,37.79278,3896559,38.15129,38.091537,21.449533 +International Business Machines Corporation,IBM,12/2/96,38.15129,38.15129,13874144,39.07744,38.957935,21.937399 +International Business Machines Corporation,IBM,12/3/96,38.86831,39.107315,19571915,39.674953,38.86831,21.886934 +International Business Machines Corporation,IBM,12/4/96,38.031788,38.92806,18565663,39.19694,38.71893,21.80281 +International Business Machines Corporation,IBM,12/5/96,37.85253,38.56955,12703879,38.86831,37.88241,21.33177 +International Business Machines Corporation,IBM,12/6/96,36.657505,36.806885,25252114,37.762905,37.195267,20.944834 +International Business Machines Corporation,IBM,12/9/96,37.344646,37.434273,11589262,38.270794,38.240917,21.533642 +International Business Machines Corporation,IBM,12/10/96,37.703156,38.599426,12943204,38.689053,37.703156,21.230837 +International Business Machines Corporation,IBM,12/11/96,36.74713,37.10564,24501922,37.912285,37.31477,21.012135 +International Business Machines Corporation,IBM,12/12/96,36.20937,37.79278,15083738,37.88241,36.239246,20.406496 +International Business Machines Corporation,IBM,12/13/96,36.328873,36.388622,16278270,37.016014,36.538002,20.57473 +International Business Machines Corporation,IBM,12/16/96,35.193596,36.56788,15038970,36.62763,35.52223,20.002743 +International Business Machines Corporation,IBM,12/17/96,35.22347,35.462475,16822190,36.717255,36.298996,20.44014 +International Business Machines Corporation,IBM,12/18/96,36.4185,36.448376,15107587,38.00191,37.912285,21.348597 +International Business Machines Corporation,IBM,12/19/96,37.583652,38.181168,14240244,38.181168,37.79278,21.2813 +International Business Machines Corporation,IBM,12/20/96,36.836758,37.79278,17494141,37.85253,36.95626,20.810247 +International Business Machines Corporation,IBM,12/23/96,36.508125,36.806885,9134509,37.135517,36.866634,20.759783 +International Business Machines Corporation,IBM,12/24/96,36.836758,36.836758,2782360,37.284897,37.225143,20.961666 +International Business Machines Corporation,IBM,12/26/96,37.075764,37.61353,4735451,37.85253,37.225143,20.961666 +International Business Machines Corporation,IBM,12/27/96,36.68738,37.195267,5281463,37.195267,37.075764,20.877548 +International Business Machines Corporation,IBM,12/30/96,36.717255,37.10564,4359728,37.165394,36.717255,20.67567 +International Business Machines Corporation,IBM,12/31/96,36.05999,36.74713,7373882,37.135517,36.20937,20.389677 +International Business Machines Corporation,IBM,1/2/97,35.91061,36.74713,17562340,36.89651,36.62763,20.6252 +International Business Machines Corporation,IBM,1/3/97,37.016014,37.04589,13525198,38.031788,38.031788,21.415888 +International Business Machines Corporation,IBM,1/6/97,37.88241,38.091537,20129642,39.04756,38.539677,21.701878 +International Business Machines Corporation,IBM,1/7/97,38.091537,38.450047,11026095,39.137188,39.04756,21.987896 +International Business Machines Corporation,IBM,1/8/97,38.031788,39.226814,12235690,39.25669,38.21104,21.516825 +International Business Machines Corporation,IBM,1/9/97,37.85253,38.181168,13207633,38.71893,38.689053,21.786 +International Business Machines Corporation,IBM,1/10/97,38.270794,38.36042,18305837,39.19694,38.957935,21.937399 +International Business Machines Corporation,IBM,1/13/97,38.898186,38.957935,16370737,39.734703,39.167065,22.055166 +International Business Machines Corporation,IBM,1/14/97,39.316444,39.435947,12328574,40.063335,39.91769,22.477848 +International Business Machines Corporation,IBM,1/15/97,39.04756,39.76458,18527589,40.24259,39.346317,22.156103 +International Business Machines Corporation,IBM,1/16/97,39.017685,39.376194,14535216,39.854206,39.55545,22.273869 +International Business Machines Corporation,IBM,1/17/97,39.167065,39.46582,9276765,39.6152,39.495697,22.24022 +International Business Machines Corporation,IBM,1/20/97,39.316444,39.40607,11198476,40.063335,39.91396,22.47575 +International Business Machines Corporation,IBM,1/21/97,39.76458,39.76458,15682887,40.66085,40.152966,22.610342 +International Business Machines Corporation,IBM,1/22/97,37.04589,38.00191,51447301,38.240917,37.762905,21.264473 +International Business Machines Corporation,IBM,1/23/97,36.00024,37.972034,35357310,38.30067,36.26912,20.423317 +International Business Machines Corporation,IBM,1/24/97,35.611855,36.298996,34284533,36.806885,35.970364,20.25509 +International Business Machines Corporation,IBM,1/27/97,34.65583,36.179493,24794802,36.26912,34.835087,19.615808 +International Business Machines Corporation,IBM,1/28/97,35.52223,35.820984,33792076,36.866634,36.030113,20.288729 +International Business Machines Corporation,IBM,1/29/97,36.4185,36.68738,19522962,37.46415,37.374523,21.04578 +International Business Machines Corporation,IBM,1/30/97,37.225143,37.703156,19137616,37.82266,37.583652,21.163538 +International Business Machines Corporation,IBM,1/31/97,37.31477,37.67328,12097618,37.733032,37.494026,21.113073 +International Business Machines Corporation,IBM,2/3/97,36.926388,37.61353,11086763,37.61353,37.016014,20.843897 +International Business Machines Corporation,IBM,2/4/97,36.030113,36.986137,14167861,36.986137,36.717255,20.67567 +International Business Machines Corporation,IBM,2/5/97,34.775333,36.717255,23093170,36.717255,35.5521,20.019566 +International Business Machines Corporation,IBM,2/6/97,34.775333,35.611855,21734206,35.791107,34.894836,19.697937 +International Business Machines Corporation,IBM,2/7/97,34.864964,35.49235,20718331,35.85086,35.5521,20.068956 +International Business Machines Corporation,IBM,2/10/97,33.938816,35.5521,22554689,35.5521,34.11807,19.259455 +International Business Machines Corporation,IBM,2/11/97,33.729687,34.26745,22531258,34.715584,34.715584,19.596752 +International Business Machines Corporation,IBM,2/12/97,34.17782,34.416824,19366899,35.044216,34.65583,19.563017 +International Business Machines Corporation,IBM,2/13/97,34.685707,34.685707,16580774,35.402725,34.984467,19.748524 +International Business Machines Corporation,IBM,2/14/97,34.416824,34.984467,14328945,35.3131,34.65583,19.563017 +International Business Machines Corporation,IBM,2/18/97,34.207695,34.775333,11234877,34.775333,34.715584,19.596752 +International Business Machines Corporation,IBM,2/19/97,34.17782,34.715584,14067863,34.864964,34.327198,19.377512 +International Business Machines Corporation,IBM,2/20/97,33.520554,34.207695,14991272,34.29732,33.75956,19.05708 +International Business Machines Corporation,IBM,2/21/97,32.773663,33.640057,26394764,33.669933,32.893166,18.568007 +International Business Machines Corporation,IBM,2/24/97,32.86329,32.893166,17918817,34.416824,34.38695,19.411234 +International Business Machines Corporation,IBM,2/25/97,34.4467,34.506454,17566106,35.37285,35.01434,19.765392 +International Business Machines Corporation,IBM,2/26/97,34.416824,35.133842,15356954,35.253345,35.103966,19.815987 +International Business Machines Corporation,IBM,2/27/97,34.17782,35.103966,7414885,35.103966,34.17782,19.293188 +International Business Machines Corporation,IBM,2/28/97,33.610184,34.207695,12826470,34.835087,34.357075,19.394379 +International Business Machines Corporation,IBM,3/3/97,34.327198,34.357075,13823518,35.074093,34.685707,19.57988 +International Business Machines Corporation,IBM,3/4/97,34.058315,34.80521,12816429,35.074093,34.625957,19.54615 +International Business Machines Corporation,IBM,3/5/97,34.506454,34.864964,8373021,35.01434,34.775333,19.630474 +International Business Machines Corporation,IBM,3/6/97,34.566204,34.80521,15461554,35.611855,35.044216,19.782251 +International Business Machines Corporation,IBM,3/7/97,34.4467,35.193596,11116051,35.283222,34.59608,19.529295 +International Business Machines Corporation,IBM,3/10/97,34.506454,34.59608,8547075,35.133842,34.924713,19.714794 +International Business Machines Corporation,IBM,3/11/97,34.894836,34.984467,14039830,35.791107,34.894836,19.697937 +International Business Machines Corporation,IBM,3/12/97,34.4467,34.894836,11828586,35.193596,34.625957,19.54615 +International Business Machines Corporation,IBM,3/13/97,33.998566,34.59608,12710155,34.95459,34.147945,19.276318 +International Business Machines Corporation,IBM,3/14/97,33.96869,34.327198,8393941,34.506454,34.327198,19.377512 +International Business Machines Corporation,IBM,3/17/97,32.833412,34.11807,21314970,34.207695,33.3413,18.820974 +International Business Machines Corporation,IBM,3/18/97,32.952915,33.430927,15213442,33.640057,33.311424,18.804113 +International Business Machines Corporation,IBM,3/19/97,32.474903,33.13217,17235570,33.162045,32.952915,18.601732 +International Business Machines Corporation,IBM,3/20/97,32.624283,32.98279,15590421,33.40105,32.71391,18.466816 +International Business Machines Corporation,IBM,3/21/97,31.578632,32.71391,27352063,32.773663,31.66826,17.876556 +International Business Machines Corporation,IBM,3/24/97,31.070745,31.698135,18845573,32.71391,32.684032,18.449947 +International Business Machines Corporation,IBM,3/25/97,32.206024,32.71391,14473711,33.07242,32.474903,18.3319 +International Business Machines Corporation,IBM,3/26/97,32.385277,32.624283,14706342,33.729687,33.520554,18.92216 +International Business Machines Corporation,IBM,3/27/97,32.534657,33.580307,13422272,33.849186,32.743786,18.483685 +International Business Machines Corporation,IBM,3/31/97,32.116398,32.803535,16221368,33.3413,32.803535,18.517412 +International Business Machines Corporation,IBM,4/1/97,32.415154,32.743786,12256610,32.92304,32.684032,18.449947 +International Business Machines Corporation,IBM,4/2/97,31.847513,32.71391,14802992,32.833412,31.967016,18.045195 +International Business Machines Corporation,IBM,4/3/97,30.801865,31.548758,22528748,31.60851,31.339626,17.691038 +International Business Machines Corporation,IBM,4/4/97,30.383604,30.41348,26156694,31.339626,30.89149,17.438068 +International Business Machines Corporation,IBM,4/7/97,31.190248,31.25,11161238,31.907267,31.66826,17.876556 +International Business Machines Corporation,IBM,4/8/97,31.60851,31.60851,11330272,32.71391,32.65416,18.433084 +International Business Machines Corporation,IBM,4/9/97,31.787764,32.98279,14417646,32.98279,31.817638,17.960873 +International Business Machines Corporation,IBM,4/10/97,31.757887,31.967016,10389290,32.2359,31.787764,17.944008 +International Business Machines Corporation,IBM,4/11/97,31.39938,31.60851,17315902,32.206024,31.87739,17.994602 +International Business Machines Corporation,IBM,4/14/97,31.847513,32.14627,11022330,32.71391,32.624283,18.416218 +International Business Machines Corporation,IBM,4/15/97,32.116398,33.13217,16451070,33.221798,32.952915,18.601732 +International Business Machines Corporation,IBM,4/16/97,32.44503,32.833412,7720735,33.07242,32.86329,18.551134 +International Business Machines Corporation,IBM,4/17/97,32.684032,32.833412,11108938,33.40105,32.92304,18.58486 +International Business Machines Corporation,IBM,4/18/97,32.92304,32.98279,9803949,33.49068,33.40105,18.854704 +International Business Machines Corporation,IBM,4/21/97,32.65416,33.371178,9860433,33.75956,32.833412,18.534273 +International Business Machines Corporation,IBM,4/22/97,32.206024,32.803535,12644885,33.49068,33.460804,18.88844 +International Business Machines Corporation,IBM,4/23/97,33.221798,33.460804,16389146,34.357075,34.028442,19.208862 +International Business Machines Corporation,IBM,4/24/97,35.970364,35.970364,44597674,37.523903,36.717255,20.726685 +International Business Machines Corporation,IBM,4/25/97,36.00024,36.388622,12572920,36.538002,36.030113,20.338785 +International Business Machines Corporation,IBM,4/28/97,35.64173,35.761234,10443264,36.26912,35.940487,20.288193 +International Business Machines Corporation,IBM,4/29/97,36.328873,36.4185,19351000,38.00191,37.85253,21.367533 +International Business Machines Corporation,IBM,4/30/97,37.583652,37.733032,19156026,38.5098,38.36042,21.65423 +International Business Machines Corporation,IBM,5/1/97,38.091537,38.36042,12523967,38.629303,38.56955,21.772287 +International Business Machines Corporation,IBM,5/2/97,38.21104,38.479923,12689654,38.92806,38.748806,21.873482 +International Business Machines Corporation,IBM,5/5/97,38.86831,38.92806,12987554,39.734703,39.704826,22.413145 +International Business Machines Corporation,IBM,5/6/97,39.346317,39.645077,13795903,40.003586,39.55545,22.328823 +International Business Machines Corporation,IBM,5/7/97,38.748806,39.286568,11884652,39.884083,38.748806,21.928919 +International Business Machines Corporation,IBM,5/8/97,39.07744,39.19694,20050983,40.45172,40.003586,22.639034 +International Business Machines Corporation,IBM,5/9/97,39.82433,40.33222,12287990,40.45172,40.033463,22.655928 +International Business Machines Corporation,IBM,5/12/97,40.18284,40.212715,15669498,41.467495,41.467495,23.467493 +International Business Machines Corporation,IBM,5/13/97,41.43762,41.76625,23691063,42.333893,41.49737,23.484404 +International Business Machines Corporation,IBM,5/14/97,41.07911,41.64675,14426850,41.826004,41.55712,23.518217 +International Business Machines Corporation,IBM,5/15/97,41.37787,41.616875,11447842,41.975384,41.55712,23.518217 +International Business Machines Corporation,IBM,5/16/97,40.541348,41.347992,14745671,41.52725,40.630974,22.994085 +International Business Machines Corporation,IBM,5/19/97,39.884083,40.601097,10140761,40.7206,40.33222,22.825005 +International Business Machines Corporation,IBM,5/20/97,40.24259,40.27247,13106798,41.945507,41.52725,23.501305 +International Business Machines Corporation,IBM,5/21/97,41.676624,41.76625,13264535,42.393642,41.85588,23.687286 +International Business Machines Corporation,IBM,5/22/97,41.22849,41.85588,7562162,42.06501,41.22849,23.332226 +International Business Machines Corporation,IBM,5/23/97,41.37787,41.43762,7234136,41.796127,41.43762,23.450583 +International Business Machines Corporation,IBM,5/27/97,41.586998,41.586998,13546537,42.841778,42.841778,24.24524 +International Business Machines Corporation,IBM,5/28/97,42.304016,43.260036,18722145,43.917305,43.080784,24.380486 +International Business Machines Corporation,IBM,5/29/97,41.826004,43.021034,12079626,43.021034,41.945507,23.738007 +International Business Machines Corporation,IBM,5/30/97,40.391968,40.630974,14113469,42.184513,41.347992,23.399866 +International Business Machines Corporation,IBM,6/2/97,41.407745,41.945507,6912596,42.005257,41.64675,23.56893 +International Business Machines Corporation,IBM,6/3/97,40.212715,41.288242,10279879,41.407745,40.33222,22.825005 +International Business Machines Corporation,IBM,6/4/97,39.07744,40.630974,9554582,40.929733,39.854206,22.554483 +International Business Machines Corporation,IBM,6/5/97,39.25669,40.152966,7671364,40.571224,39.6152,22.419226 +International Business Machines Corporation,IBM,6/6/97,39.495697,39.91396,9586381,41.108986,40.929733,23.163164 +International Business Machines Corporation,IBM,6/9/97,40.929733,41.108986,7567810,41.885754,41.52725,23.501305 +International Business Machines Corporation,IBM,6/10/97,40.86998,41.64675,7975122,42.005257,41.22849,23.332226 +International Business Machines Corporation,IBM,6/11/97,41.16874,41.22849,6545031,41.76625,41.64675,23.56893 +International Business Machines Corporation,IBM,6/12/97,40.86998,41.22849,7939768,42.244263,42.12476,23.839453 +International Business Machines Corporation,IBM,6/13/97,42.12476,42.184513,8913803,42.90153,42.543022,24.076162 +International Business Machines Corporation,IBM,6/16/97,42.363766,42.42352,5583548,43.021034,42.662525,24.143784 +International Business Machines Corporation,IBM,6/17/97,42.543022,42.90153,8315491,43.37954,42.96128,24.312849 +International Business Machines Corporation,IBM,6/18/97,42.184513,42.722275,6076005,42.78203,42.543022,24.076162 +International Business Machines Corporation,IBM,6/19/97,42.60277,42.60277,6339806,43.37954,42.841778,24.24524 +International Business Machines Corporation,IBM,6/20/97,42.90153,42.96128,14271833,43.94718,42.96128,24.312849 +International Business Machines Corporation,IBM,6/23/97,41.885754,42.96128,9705834,43.6783,41.945507,23.738007 +International Business Machines Corporation,IBM,6/24/97,42.78203,42.90153,11156427,44.096558,43.88743,24.836992 +International Business Machines Corporation,IBM,6/25/97,43.6783,43.917305,10036370,44.813576,43.917305,24.853905 +International Business Machines Corporation,IBM,6/26/97,43.140533,43.88743,8530758,44.42519,43.31979,24.515753 +International Business Machines Corporation,IBM,6/27/97,43.588673,43.618546,4959295,43.977055,43.618546,24.684826 +International Business Machines Corporation,IBM,6/30/97,43.080784,44.096558,7100039,44.21606,43.140533,24.414303 +International Business Machines Corporation,IBM,7/1/97,43.080784,43.140533,5493174,44.096558,43.88743,24.836992 +International Business Machines Corporation,IBM,7/2/97,43.797802,43.797802,5604259,44.753822,44.664196,25.276587 +International Business Machines Corporation,IBM,7/3/97,45.08246,45.351337,6644401,45.47084,45.321465,25.64855 +International Business Machines Corporation,IBM,7/7/97,44.93308,45.41109,6747328,45.650097,45.172085,25.564005 +International Business Machines Corporation,IBM,7/8/97,45.172085,45.172085,5376231,45.769596,45.769596,25.90216 +International Business Machines Corporation,IBM,7/9/97,45.560467,45.8891,9271535,46.217735,45.97873,26.020508 +International Business Machines Corporation,IBM,7/10/97,44.962955,45.26171,6689170,45.97873,45.769596,25.90216 +International Business Machines Corporation,IBM,7/11/97,45.709846,45.799473,7202965,46.546368,45.769596,25.90216 +International Business Machines Corporation,IBM,7/14/97,44.93308,45.709846,6745445,46.098232,45.530594,25.766897 +International Business Machines Corporation,IBM,7/15/97,44.63432,45.351337,7824708,46.008602,45.8891,25.969784 +International Business Machines Corporation,IBM,7/16/97,45.590343,45.769596,11267512,46.845123,46.66587,26.40939 +International Business Machines Corporation,IBM,7/17/97,46.426865,46.755497,16500859,48.63767,47.621895,26.950426 +International Business Machines Corporation,IBM,7/18/97,47.801147,47.801147,24240213,50.310707,49.952198,28.269197 +International Business Machines Corporation,IBM,7/21/97,48.846798,50.310707,17164023,50.818596,49.59369,28.066309 +International Business Machines Corporation,IBM,7/22/97,47.50239,48.040154,19260835,49.474186,49.235184,27.863415 +International Business Machines Corporation,IBM,7/23/97,49.32481,49.89245,11499724,51.14723,50.250957,28.438278 +International Business Machines Corporation,IBM,7/24/97,49.952198,50.489964,10673802,51.83437,51.53561,29.165283 +International Business Machines Corporation,IBM,7/25/97,50.489964,51.595364,7667180,51.83437,51.14723,28.945509 +International Business Machines Corporation,IBM,7/28/97,50.101578,50.908222,6801510,51.087475,50.191204,28.40445 +International Business Machines Corporation,IBM,7/29/97,49.11568,49.952198,9035976,50.01195,49.17543,27.829617 +International Business Machines Corporation,IBM,7/30/97,49.17543,49.17543,9103338,50.669216,50.669216,28.674973 +International Business Machines Corporation,IBM,7/31/97,50.191204,50.728966,7200873,51.14723,50.549713,28.607338 +International Business Machines Corporation,IBM,8/1/97,49.38456,50.43021,8371766,50.63934,50.0717,28.33683 +International Business Machines Corporation,IBM,8/4/97,49.86257,49.982075,6362609,50.908222,50.78872,28.742607 +International Business Machines Corporation,IBM,8/5/97,50.908222,50.908222,5620158,51.595364,50.908222,28.810234 +International Business Machines Corporation,IBM,8/6/97,50.57959,50.878345,8707113,52.31238,51.565487,29.182192 +International Business Machines Corporation,IBM,8/7/97,51.087475,51.864246,6771595,52.22275,51.32648,29.10339 +International Business Machines Corporation,IBM,8/8/97,49.713192,50.818596,8026376,51.206978,50.310707,28.5274 +International Business Machines Corporation,IBM,8/11/97,49.235184,50.0717,7084558,50.340584,49.235184,27.917553 +International Business Machines Corporation,IBM,8/12/97,49.235184,49.414436,7332042,50.489964,49.444313,28.036152 +International Business Machines Corporation,IBM,8/13/97,49.11568,50.57959,10731960,50.669216,49.89245,28.290245 +International Business Machines Corporation,IBM,8/14/97,49.055927,49.982075,7078282,50.250957,49.53394,28.086975 +International Business Machines Corporation,IBM,8/15/97,47.741398,49.38456,9628639,49.952198,47.77127,27.08749 +International Business Machines Corporation,IBM,8/18/97,47.651768,48.27916,10407072,49.772945,49.713192,28.188614 +International Business Machines Corporation,IBM,8/19/97,49.832695,50.0717,10023609,51.62524,51.595364,29.25584 +International Business Machines Corporation,IBM,8/20/97,50.728966,51.445984,9512115,51.83437,51.62524,29.27278 +International Business Machines Corporation,IBM,8/21/97,50.310707,51.386234,6817410,51.595364,50.549713,28.662931 +International Business Machines Corporation,IBM,8/22/97,48.9663,48.996178,9264004,50.96797,50.84847,28.832333 +International Business Machines Corporation,IBM,8/25/97,49.952198,50.84847,5208662,51.14723,50.191204,28.45964 +International Business Machines Corporation,IBM,8/26/97,49.265057,49.414436,6251942,49.89245,49.38456,28.002268 +International Business Machines Corporation,IBM,8/27/97,48.996178,49.32481,5802162,50.101578,49.653442,28.154713 +International Business Machines Corporation,IBM,8/28/97,48.27916,49.11568,5962200,49.653442,48.33891,27.409351 +International Business Machines Corporation,IBM,8/29/97,48.025215,48.07003,7857552,49.17543,48.458412,27.47711 +International Business Machines Corporation,IBM,9/2/97,48.398663,48.458412,9504584,49.86257,49.74307,28.205526 +International Business Machines Corporation,IBM,9/3/97,49.474186,49.623566,7343548,50.250957,49.504063,28.070017 +International Business Machines Corporation,IBM,9/4/97,49.235184,49.504063,5258660,49.982075,49.59369,28.120838 +International Business Machines Corporation,IBM,9/5/97,49.504063,50.161327,5613254,50.310707,49.53394,28.086975 +International Business Machines Corporation,IBM,9/8/97,49.055927,49.683315,5404054,49.86257,49.17543,27.883684 +International Business Machines Corporation,IBM,9/9/97,47.801147,49.235184,12062681,49.713192,47.801147,27.104424 +International Business Machines Corporation,IBM,9/10/97,45.948853,47.801147,17952289,47.831024,46.36711,26.291302 +International Business Machines Corporation,IBM,9/11/97,46.128105,46.36711,12295312,47.02438,46.845123,26.562346 +International Business Machines Corporation,IBM,9/12/97,46.33724,46.81525,6891466,46.845123,46.72562,26.49459 +International Business Machines Corporation,IBM,9/15/97,45.948853,46.904877,5591498,47.41276,46.008602,26.088018 +International Business Machines Corporation,IBM,9/16/97,46.068356,46.486614,10040554,48.040154,47.621895,27.00279 +International Business Machines Corporation,IBM,9/17/97,47.323135,47.92065,7299825,48.398663,47.621895,27.00279 +International Business Machines Corporation,IBM,9/18/97,47.203632,47.8609,7800022,47.92065,47.203632,26.765621 +International Business Machines Corporation,IBM,9/19/97,46.994503,47.29326,7209450,47.621895,47.44264,26.901144 +International Business Machines Corporation,IBM,9/22/97,48.75717,48.75717,14516806,50.250957,49.653442,28.154713 +International Business Machines Corporation,IBM,9/23/97,49.11568,49.74307,8669666,50.191204,49.354687,27.985321 +International Business Machines Corporation,IBM,9/24/97,48.48829,49.653442,6402984,49.92232,48.54804,27.527933 +International Business Machines Corporation,IBM,9/25/97,48.368786,48.60779,5150504,49.235184,48.577915,27.544859 +International Business Machines Corporation,IBM,9/26/97,48.727295,49.145554,4452613,49.32481,49.055927,27.81592 +International Business Machines Corporation,IBM,9/29/97,48.75717,48.936424,6222863,50.250957,50.191204,28.45964 +International Business Machines Corporation,IBM,9/30/97,49.53394,50.0717,13046130,51.356358,50.669216,28.730692 +International Business Machines Corporation,IBM,10/1/97,49.32481,50.728966,7917383,50.878345,49.474186,28.053082 +International Business Machines Corporation,IBM,10/2/97,49.235184,49.623566,4691728,49.982075,49.982075,28.341055 +International Business Machines Corporation,IBM,10/3/97,49.474186,51.087475,8570506,51.26673,49.86257,28.273315 +International Business Machines Corporation,IBM,10/6/97,49.89245,50.22108,5126237,50.310707,50.101578,28.408823 +International Business Machines Corporation,IBM,10/7/97,50.63934,50.908222,8412978,51.206978,51.0576,28.95092 +International Business Machines Corporation,IBM,10/8/97,49.952198,51.0576,8571970,51.087475,50.310707,28.5274 +International Business Machines Corporation,IBM,10/9/97,49.80282,49.86257,4732104,50.57959,50.01195,28.357998 +International Business Machines Corporation,IBM,10/10/97,49.772945,49.89245,3438202,50.37046,50.161327,28.442703 +International Business Machines Corporation,IBM,10/13/97,49.74307,50.43021,2033633,50.43021,49.952198,28.324127 +International Business Machines Corporation,IBM,10/14/97,48.787045,49.74307,5508864,49.772945,49.38456,28.002268 +International Business Machines Corporation,IBM,10/15/97,48.458412,48.81692,5751326,49.17543,48.60779,27.561821 +International Business Machines Corporation,IBM,10/16/97,47.38289,48.936424,7055479,49.085804,47.741398,27.070553 +International Business Machines Corporation,IBM,10/17/97,45.530594,46.904877,15117210,47.263386,45.62022,25.867792 +International Business Machines Corporation,IBM,10/20/97,45.172085,45.799473,11985696,46.72562,46.606117,26.426811 +International Business Machines Corporation,IBM,10/21/97,48.27916,48.577915,18289519,50.37046,50.28083,28.510464 +International Business Machines Corporation,IBM,10/22/97,49.832695,50.310707,9077397,50.63934,50.250957,28.493534 +International Business Machines Corporation,IBM,10/23/97,47.831024,48.75717,14495259,49.653442,47.980404,27.206081 +International Business Machines Corporation,IBM,10/24/97,46.30736,48.876675,19301001,49.145554,46.845123,26.562346 +International Business Machines Corporation,IBM,10/27/97,42.96128,46.486614,14937298,47.143883,43.021034,24.39398 +International Business Machines Corporation,IBM,10/28/97,42.363766,42.543022,26272591,47.77127,47.50239,26.93502 +International Business Machines Corporation,IBM,10/29/97,46.785374,47.801147,17957310,48.876675,46.964626,26.630096 +International Business Machines Corporation,IBM,10/30/97,45.67997,46.128105,13368717,47.50239,45.799473,25.969439 +International Business Machines Corporation,IBM,10/31/97,46.15798,47.02438,8273023,47.41276,47.08413,26.697865 +International Business Machines Corporation,IBM,11/3/97,47.38289,47.38289,9067983,48.846798,48.577915,27.544859 +International Business Machines Corporation,IBM,11/4/97,48.249283,48.33891,7307774,49.11568,48.727295,27.629578 +International Business Machines Corporation,IBM,11/5/97,48.54804,48.996178,6807368,49.683315,49.11568,27.8498 +International Business Machines Corporation,IBM,11/6/97,48.309032,49.055927,6435201,49.32481,48.309032,27.44831 +International Business Machines Corporation,IBM,11/7/97,46.964626,47.323135,9470693,48.010277,47.56214,27.023932 +International Business Machines Corporation,IBM,11/10/97,46.66587,48.159657,7866129,48.189533,46.695747,26.531652 +International Business Machines Corporation,IBM,11/11/97,46.81525,46.904877,5886888,47.801147,47.323135,26.888113 +International Business Machines Corporation,IBM,11/12/97,46.128105,47.02438,8600421,47.56214,46.18786,26.2431 +International Business Machines Corporation,IBM,11/13/97,45.530594,46.606117,10815849,47.50239,47.38289,26.922087 +International Business Machines Corporation,IBM,11/14/97,47.38289,47.77127,10082185,48.787045,48.518166,27.56712 +International Business Machines Corporation,IBM,11/17/97,49.17543,49.235184,9403540,50.131454,49.474186,28.110308 +International Business Machines Corporation,IBM,11/18/97,48.75717,49.563816,6661765,49.89245,48.81692,27.736853 +International Business Machines Corporation,IBM,11/19/97,48.63767,48.75717,7687054,49.683315,49.265057,27.991488 +International Business Machines Corporation,IBM,11/20/97,49.354687,49.74307,7016777,50.191204,50.0717,28.449821 +International Business Machines Corporation,IBM,11/21/97,50.191204,50.310707,9933234,50.84847,50.460087,28.670494 +International Business Machines Corporation,IBM,11/24/97,49.235184,50.161327,7115310,50.549713,49.294933,28.008463 +International Business Machines Corporation,IBM,11/25/97,49.653442,49.772945,10697024,51.386234,51.32648,29.16277 +International Business Machines Corporation,IBM,11/26/97,51.32648,51.386234,10296615,52.52151,52.461758,29.807796 +International Business Machines Corporation,IBM,11/28/97,52.163002,52.163002,3101808,52.551388,52.342255,29.739895 +International Business Machines Corporation,IBM,12/1/97,52.52151,52.58126,12164352,54.164677,53.806168,30.571684 +International Business Machines Corporation,IBM,12/2/97,52.850143,53.597034,7380576,53.62691,52.93977,30.07939 +International Business Machines Corporation,IBM,12/3/97,52.10325,52.820267,10271302,53.358032,52.760517,29.977552 +International Business Machines Corporation,IBM,12/4/97,52.0435,52.88002,7512581,53.208652,52.22275,29.672 +International Business Machines Corporation,IBM,12/5/97,52.10325,52.342255,7249826,53.955544,53.656788,30.486795 +International Business Machines Corporation,IBM,12/8/97,53.41778,53.955544,6458422,54.254303,53.955544,30.656544 +International Business Machines Corporation,IBM,12/9/97,52.58126,53.29828,7585592,53.656788,52.760517,29.977552 +International Business Machines Corporation,IBM,12/10/97,50.400333,52.31238,12008498,52.402008,50.908222,28.925097 +International Business Machines Corporation,IBM,12/11/97,48.458412,49.235184,15480382,49.683315,48.577915,27.601067 +International Business Machines Corporation,IBM,12/12/97,46.068356,49.235184,16917376,49.444313,47.980404,27.261591 +International Business Machines Corporation,IBM,12/15/97,46.36711,48.518166,12231715,48.727295,48.219406,27.39737 +International Business Machines Corporation,IBM,12/16/97,48.33891,48.33891,9597678,50.310707,49.59369,28.17821 +International Business Machines Corporation,IBM,12/17/97,48.69742,50.191204,9225302,50.43021,48.75717,27.702911 +International Business Machines Corporation,IBM,12/18/97,47.323135,48.846798,10811038,49.205307,47.801147,27.15972 +International Business Machines Corporation,IBM,12/19/97,46.36711,47.44264,14260536,49.205307,48.81692,27.736853 +International Business Machines Corporation,IBM,12/22/97,48.219406,50.0717,8102107,50.0717,49.02605,27.8557 +International Business Machines Corporation,IBM,12/23/97,47.143883,48.9663,6170563,49.772945,47.143883,26.786282 +International Business Machines Corporation,IBM,12/24/97,47.323135,47.8609,4309520,48.189533,47.38289,26.922087 +International Business Machines Corporation,IBM,12/26/97,47.44264,47.50239,2236557,48.63767,48.60779,27.618046 +International Business Machines Corporation,IBM,12/29/97,49.11568,49.17543,4826872,49.563816,49.11568,27.906624 +International Business Machines Corporation,IBM,12/30/97,49.205307,49.563816,7443336,50.43021,49.294933,28.008463 +International Business Machines Corporation,IBM,12/31/97,49.32481,49.713192,5724758,50.28083,50.01195,28.415846 +International Business Machines Corporation,IBM,1/2/98,49.74307,49.952198,5512420,50.549713,50.489964,28.68747 +International Business Machines Corporation,IBM,1/5/98,50.191204,50.460087,10495564,51.0576,50.878345,28.90812 +International Business Machines Corporation,IBM,1/6/98,50.22108,50.37046,7438315,51.236855,50.310707,28.585604 +International Business Machines Corporation,IBM,1/7/98,49.055927,50.191204,9012754,50.191204,49.832695,28.314018 +International Business Machines Corporation,IBM,1/8/98,49.205307,49.474186,8492265,50.43021,49.80282,28.297043 +International Business Machines Corporation,IBM,1/9/98,47.50239,49.86257,15026418,50.131454,47.831024,27.176697 +International Business Machines Corporation,IBM,1/12/98,46.606117,46.964626,13411184,48.33891,47.8609,27.193672 +International Business Machines Corporation,IBM,1/13/98,47.950527,48.07003,7143134,48.9663,48.81692,27.736853 +International Business Machines Corporation,IBM,1/14/98,48.398663,49.474186,8944137,49.713192,49.055927,27.872673 +International Business Machines Corporation,IBM,1/15/98,48.936424,49.32481,13224996,50.161327,49.444313,28.093346 +International Business Machines Corporation,IBM,1/16/98,49.952198,50.131454,8763597,50.28083,50.191204,28.517725 +International Business Machines Corporation,IBM,1/20/98,50.041824,50.28083,10398495,51.804493,51.804493,29.434353 +International Business Machines Corporation,IBM,1/21/98,47.621895,47.92065,29095118,48.75717,47.8609,27.193672 +International Business Machines Corporation,IBM,1/22/98,47.08413,47.71152,13772682,48.099903,47.50239,26.989967 +International Business Machines Corporation,IBM,1/23/98,47.29326,47.71152,8182858,47.801147,47.41276,26.939062 +International Business Machines Corporation,IBM,1/26/98,46.845123,47.44264,5874127,47.77127,46.904877,26.650486 +International Business Machines Corporation,IBM,1/27/98,45.709846,46.24761,14685212,46.785374,46.128105,26.209137 +International Business Machines Corporation,IBM,1/28/98,46.128105,46.426865,10862501,46.845123,46.36711,26.344936 +International Business Machines Corporation,IBM,1/29/98,46.36711,46.36711,9233251,47.472515,46.93475,26.667448 +International Business Machines Corporation,IBM,1/30/98,46.845123,46.994503,6067009,47.59202,47.203632,26.820234 +International Business Machines Corporation,IBM,2/2/98,47.801147,47.801147,7191668,48.398663,48.07003,27.3125 +International Business Machines Corporation,IBM,2/3/98,47.173756,47.8609,7501075,47.92065,47.50239,26.989967 +International Business Machines Corporation,IBM,2/4/98,46.875,47.38289,8962756,47.71152,46.994503,26.701405 +International Business Machines Corporation,IBM,2/5/98,47.02438,47.38289,7900856,47.59202,47.59202,27.040892 +International Business Machines Corporation,IBM,2/6/98,46.72562,47.38289,8540590,47.621895,46.845123,26.672577 +International Business Machines Corporation,IBM,2/9/98,46.845123,46.904877,7214053,47.621895,46.845123,26.672577 +International Business Machines Corporation,IBM,2/10/98,46.606117,46.875,17079716,48.9663,48.219406,27.455057 +International Business Machines Corporation,IBM,2/11/98,48.518166,48.577915,8802090,49.354687,49.085804,27.94837 +International Business Machines Corporation,IBM,2/12/98,48.54804,48.69742,7587266,49.354687,49.17543,27.999409 +International Business Machines Corporation,IBM,2/13/98,48.936424,49.085804,4694657,49.53394,48.936424,27.863295 +International Business Machines Corporation,IBM,2/17/98,48.518166,49.265057,8016126,49.563816,48.75717,27.761244 +International Business Machines Corporation,IBM,2/18/98,48.428535,48.75717,6803812,49.53394,49.11568,27.965382 +International Business Machines Corporation,IBM,2/19/98,49.11568,49.235184,8946856,50.01195,49.11568,27.965382 +International Business Machines Corporation,IBM,2/20/98,48.54804,49.235184,7846674,49.444313,49.055927,27.931358 +International Business Machines Corporation,IBM,2/23/98,49.145554,49.444313,5493592,49.683315,49.17543,27.999409 +International Business Machines Corporation,IBM,2/24/98,48.63767,49.055927,5381461,49.17543,48.996178,27.897335 +International Business Machines Corporation,IBM,2/25/98,48.996178,49.02605,8050225,50.310707,50.310707,28.645798 +International Business Machines Corporation,IBM,2/26/98,49.86257,50.0717,6725362,50.609467,50.43021,28.71385 +International Business Machines Corporation,IBM,2/27/98,49.653442,50.101578,6161358,50.489964,49.92232,28.42466 +International Business Machines Corporation,IBM,3/2/98,47.801147,49.80282,7301498,49.982075,48.727295,27.744238 +International Business Machines Corporation,IBM,3/3/98,47.71152,47.801147,8305658,48.996178,48.81692,27.795258 +International Business Machines Corporation,IBM,3/4/98,47.323135,48.75717,6290644,49.38456,47.323135,26.944729 +International Business Machines Corporation,IBM,3/5/98,46.994503,47.890774,11217304,47.980404,47.29326,26.927736 +International Business Machines Corporation,IBM,3/6/98,46.904877,47.38289,10889069,47.71152,46.904877,26.7066 +International Business Machines Corporation,IBM,3/9/98,45.82935,46.426865,13523106,46.964626,45.948853,26.162256 +International Business Machines Corporation,IBM,3/10/98,46.217735,46.546368,8717573,46.93475,46.606117,26.53649 +International Business Machines Corporation,IBM,3/11/98,46.576244,46.785374,7119913,47.741398,47.38289,26.978771 +International Business Machines Corporation,IBM,3/12/98,46.93475,47.41276,6174956,48.099903,47.92065,27.284946 +International Business Machines Corporation,IBM,3/13/98,47.323135,48.219406,6119728,48.33891,47.621895,27.114857 +International Business Machines Corporation,IBM,3/16/98,47.44264,47.651768,7157150,48.458412,48.398663,27.557125 +International Business Machines Corporation,IBM,3/17/98,47.59202,48.428535,7500029,48.66754,48.219406,27.455057 +International Business Machines Corporation,IBM,3/18/98,48.07003,48.099903,7520112,48.906548,48.54804,27.642172 +International Business Machines Corporation,IBM,3/19/98,48.48829,48.60779,5407820,49.235184,49.17543,27.999409 +International Business Machines Corporation,IBM,3/20/98,48.48829,49.235184,8593518,49.354687,48.787045,27.778263 +International Business Machines Corporation,IBM,3/23/98,48.458412,48.54804,6478506,49.414436,48.458412,27.591145 +International Business Machines Corporation,IBM,3/24/98,48.81692,48.876675,5028540,49.563816,49.474186,28.169502 +International Business Machines Corporation,IBM,3/25/98,50.131454,50.191204,14110958,50.99785,50.669216,28.849936 +International Business Machines Corporation,IBM,3/26/98,50.191204,50.609467,5976216,50.96797,50.22108,28.594753 +International Business Machines Corporation,IBM,3/27/98,49.653442,50.310707,5921824,50.43021,49.89245,28.407646 +International Business Machines Corporation,IBM,3/30/98,48.996178,49.772945,4003460,50.131454,49.354687,28.10147 +International Business Machines Corporation,IBM,3/31/98,49.414436,49.713192,5310542,50.161327,49.653442,28.271555 +International Business Machines Corporation,IBM,4/1/98,49.38456,49.653442,5522462,50.131454,49.92232,28.42466 +International Business Machines Corporation,IBM,4/2/98,49.713192,49.86257,7533920,50.99785,50.57959,28.798882 +International Business Machines Corporation,IBM,4/3/98,49.683315,50.489964,6498170,50.84847,50.041824,28.492702 +International Business Machines Corporation,IBM,4/6/98,50.191204,50.78872,7697096,50.908222,50.669216,28.849936 +International Business Machines Corporation,IBM,4/7/98,49.504063,50.549713,5696934,50.57959,50.041824,28.492702 +International Business Machines Corporation,IBM,4/8/98,49.59369,50.0717,5635011,50.489964,49.952198,28.441675 +International Business Machines Corporation,IBM,4/9/98,50.340584,50.489964,6338760,50.908222,50.84847,28.95199 +International Business Machines Corporation,IBM,4/13/98,49.80282,50.9381,8545820,51.53561,49.80282,28.356627 +International Business Machines Corporation,IBM,4/14/98,50.01195,50.191204,4990466,50.78872,50.78872,28.917976 +International Business Machines Corporation,IBM,4/15/98,50.908222,51.14723,9522993,52.491634,52.461758,29.87056 +International Business Machines Corporation,IBM,4/16/98,51.445984,52.282505,7072215,52.58126,51.53561,29.343225 +International Business Machines Corporation,IBM,4/17/98,50.908222,51.356358,6598168,51.595364,51.505737,29.32623 +International Business Machines Corporation,IBM,4/20/98,51.236855,51.595364,10301636,53.178776,53.148903,30.261818 +International Business Machines Corporation,IBM,4/21/98,54.314053,54.49331,25734947,56.64436,56.405354,32.11595 +International Business Machines Corporation,IBM,4/22/98,54.792065,56.405354,13695906,57.361378,54.851814,31.231413 +International Business Machines Corporation,IBM,4/23/98,54.55306,54.732315,9997250,56.226097,56.166348,31.979862 +International Business Machines Corporation,IBM,4/24/98,55.568832,55.80784,8276370,56.375477,56.106598,31.945858 +International Business Machines Corporation,IBM,4/27/98,54.67256,55.568832,8990370,55.74809,55.120697,31.384508 +International Business Machines Corporation,IBM,4/28/98,55.120697,55.509083,10851413,56.64436,55.299953,31.486565 +International Business Machines Corporation,IBM,4/29/98,54.792065,55.299953,7120959,55.86759,55.2402,31.452547 +International Business Machines Corporation,IBM,4/30/98,55.210323,55.479206,7442290,56.13647,55.38958,31.537598 +International Business Machines Corporation,IBM,5/1/98,55.210323,55.419456,5180838,56.106598,55.86759,31.809769 +International Business Machines Corporation,IBM,5/4/98,55.74809,55.987095,5557398,56.823612,55.74809,31.741714 +International Business Machines Corporation,IBM,5/5/98,55.777966,55.777966,5641287,56.524857,56.315727,32.064922 +International Business Machines Corporation,IBM,5/6/98,56.046844,56.405354,6657790,56.85349,56.046844,31.974281 +International Business Machines Corporation,IBM,5/7/98,55.509083,56.166348,5553005,56.28585,55.987095,31.94018 +International Business Machines Corporation,IBM,5/8/98,55.86759,55.89747,8124073,57.361378,57.361378,32.72422 +International Business Machines Corporation,IBM,5/11/98,56.554733,57.451004,9981769,58.675907,57.032745,32.536728 +International Business Machines Corporation,IBM,5/12/98,56.07672,56.524857,7894790,57.361378,57.18212,32.621956 +International Business Machines Corporation,IBM,5/13/98,57.421127,57.48088,8291224,58.4369,58.25765,33.23552 +International Business Machines Corporation,IBM,5/14/98,58.73566,58.974667,22025831,61.81286,60.139816,34.309284 +International Business Machines Corporation,IBM,5/15/98,59.333176,60.05019,11712899,61.065968,59.721558,34.070683 +International Business Machines Corporation,IBM,5/18/98,59.00454,59.63193,7375346,60.109943,59.57218,33.985466 +International Business Machines Corporation,IBM,5/19/98,59.63193,60.05019,8154616,60.70746,59.751434,34.087715 +International Business Machines Corporation,IBM,5/20/98,58.58628,59.870937,6305497,60.139816,59.034416,33.67867 +International Business Machines Corporation,IBM,5/21/98,58.287525,59.034416,6103828,59.36305,59.09417,33.712757 +International Business Machines Corporation,IBM,5/22/98,57.89914,59.09417,4180862,59.09417,58.287525,33.25257 +International Business Machines Corporation,IBM,5/26/98,57.74976,58.496655,7271164,58.79541,57.83939,32.996902 +International Business Machines Corporation,IBM,5/27/98,56.674236,57.032745,10500166,58.078396,57.48088,32.792377 +International Business Machines Corporation,IBM,5/28/98,57.27175,57.48088,6217842,58.138145,57.39125,32.74125 +International Business Machines Corporation,IBM,5/29/98,56.106598,57.630257,5973497,57.809513,56.166348,32.042458 +International Business Machines Corporation,IBM,6/1/98,54.792065,56.106598,7643540,56.554733,56.016968,31.957235 +International Business Machines Corporation,IBM,6/2/98,54.88169,56.016968,8140600,56.255974,55.2402,31.51412 +International Business Machines Corporation,IBM,6/3/98,54.433556,55.44933,6152363,55.74809,54.433556,31.053917 +International Business Machines Corporation,IBM,6/4/98,54.612812,54.612812,6345664,55.53896,55.479206,31.650444 +International Business Machines Corporation,IBM,6/5/98,55.718212,55.80784,8624688,56.883366,56.823612,32.417408 +International Business Machines Corporation,IBM,6/8/98,56.584606,56.763863,3922500,57.361378,56.79374,32.4004 +International Business Machines Corporation,IBM,6/9/98,56.315727,56.883366,3914341,57.15225,57.00287,32.51969 +International Business Machines Corporation,IBM,6/10/98,55.86759,56.763863,6864061,57.18212,56.046844,31.974281 +International Business Machines Corporation,IBM,6/11/98,55.329826,56.166348,5603631,56.43523,55.44933,31.633406 +International Business Machines Corporation,IBM,6/12/98,54.49331,55.38958,8411304,55.837715,55.568832,31.701576 +International Business Machines Corporation,IBM,6/15/98,53.597034,54.792065,8794140,55.18045,53.656788,30.610786 +International Business Machines Corporation,IBM,6/16/98,51.206978,53.47753,18439097,53.47753,52.58126,29.99717 +International Business Machines Corporation,IBM,6/17/98,52.611137,53.059273,11762479,53.62691,53.059273,30.269901 +International Business Machines Corporation,IBM,6/18/98,51.445984,52.10325,8871544,52.163002,52.013622,29.673372 +International Business Machines Corporation,IBM,6/19/98,50.669216,51.98375,10217328,52.22275,50.728966,28.940466 +International Business Machines Corporation,IBM,6/22/98,50.758842,50.78872,8947275,52.342255,51.68499,29.485876 +International Business Machines Corporation,IBM,6/23/98,52.551388,52.58126,8450006,53.686665,53.41778,30.474428 +International Business Machines Corporation,IBM,6/24/98,52.611137,53.47753,6338760,53.597034,53.537285,30.542591 +International Business Machines Corporation,IBM,6/25/98,53.537285,53.77629,6668878,54.82194,53.746414,30.661907 +International Business Machines Corporation,IBM,6/26/98,53.686665,53.716537,3423349,54.224426,54.015297,30.815298 +International Business Machines Corporation,IBM,6/29/98,54.28418,54.55306,4570183,54.88169,54.55306,31.12208 +International Business Machines Corporation,IBM,6/30/98,54.254303,54.55306,9112752,55.59871,54.88169,31.309572 +International Business Machines Corporation,IBM,7/1/98,55.210323,55.44933,6624109,55.89747,55.80784,31.837923 +International Business Machines Corporation,IBM,7/2/98,54.732315,55.718212,6735822,55.74809,55.060947,31.41184 +International Business Machines Corporation,IBM,7/6/98,54.164677,54.971317,6692726,55.001194,54.34393,31.002773 +International Business Machines Corporation,IBM,7/7/98,53.895794,54.314053,4759091,54.732315,54.433556,31.053917 +International Business Machines Corporation,IBM,7/8/98,54.314053,54.373806,4724154,55.2402,54.971317,31.360712 +International Business Machines Corporation,IBM,7/9/98,54.792065,54.851814,6672434,56.64436,55.95722,31.923157 +International Business Machines Corporation,IBM,7/10/98,56.106598,56.524857,6422649,57.00287,56.64436,32.315166 +International Business Machines Corporation,IBM,7/13/98,56.524857,56.64436,4894862,57.361378,57.06262,32.553772 +International Business Machines Corporation,IBM,7/14/98,56.883366,57.241875,4745911,57.660133,57.18212,32.621956 +International Business Machines Corporation,IBM,7/15/98,55.92734,57.00287,5350918,57.361378,55.92734,31.906113 +International Business Machines Corporation,IBM,7/16/98,55.44933,55.987095,4560769,56.85349,56.584606,32.281082 +International Business Machines Corporation,IBM,7/17/98,56.64436,56.674236,6628293,57.54063,57.451004,32.775352 +International Business Machines Corporation,IBM,7/20/98,57.510754,57.83939,9391406,58.79541,58.3174,33.269623 +International Business Machines Corporation,IBM,7/21/98,61.065968,61.30497,25749591,62.619503,61.24522,34.939926 +International Business Machines Corporation,IBM,7/22/98,59.51243,60.229446,12658483,61.394596,60.916588,34.75243 +International Business Machines Corporation,IBM,7/23/98,59.124043,60.797085,8688285,61.66348,59.213673,33.78093 +International Business Machines Corporation,IBM,7/24/98,58.556404,60.169693,6013663,60.19957,59.392925,33.883205 +International Business Machines Corporation,IBM,7/27/98,58.4369,59.15392,7683288,60.109943,59.99044,34.224075 +International Business Machines Corporation,IBM,7/28/98,59.36305,60.34895,8881168,60.67758,59.960564,34.207043 +International Business Machines Corporation,IBM,7/29/98,60.73733,61.155594,8409422,61.394596,61.125717,34.87174 +International Business Machines Corporation,IBM,7/30/98,61.394596,61.484226,11457256,63.934032,63.75478,36.371593 +International Business Machines Corporation,IBM,7/31/98,63.21702,63.69503,13794648,66.02534,63.33652,36.13299 +International Business Machines Corporation,IBM,8/3/98,63.246895,64.053535,8740167,64.471794,63.456024,36.20115 +International Business Machines Corporation,IBM,8/4/98,60.61783,64.053535,13993179,64.17304,60.61783,34.581974 +International Business Machines Corporation,IBM,8/5/98,59.273422,60.70746,13710131,61.78298,61.543976,35.110363 +International Business Machines Corporation,IBM,8/6/98,60.88671,61.09584,8579920,62.589626,62.021988,35.4464 +International Business Machines Corporation,IBM,8/7/98,61.723232,62.978012,12061008,64.17304,61.723232,35.275684 +International Business Machines Corporation,IBM,8/10/98,61.543976,61.60373,6333948,62.201244,62.08174,35.480545 +International Business Machines Corporation,IBM,8/11/98,59.900814,60.289196,10699952,61.424473,61.424473,35.10494 +International Business Machines Corporation,IBM,8/12/98,60.976337,61.543976,7703372,61.93236,61.185467,34.96833 +International Business Machines Corporation,IBM,8/13/98,60.229446,60.976337,6332066,61.364723,60.319073,34.47316 +International Business Machines Corporation,IBM,8/14/98,59.273422,60.528202,6585407,60.88671,59.930687,34.251205 +International Business Machines Corporation,IBM,8/17/98,59.392925,59.811184,6647330,60.229446,59.811184,34.182903 +International Business Machines Corporation,IBM,8/18/98,60.70746,60.70746,7932655,61.902485,61.60373,35.20736 +International Business Machines Corporation,IBM,8/19/98,61.693356,61.902485,7470741,62.619503,62.111614,35.49764 +International Business Machines Corporation,IBM,8/20/98,60.946465,61.902485,6360308,62.171368,61.215343,34.985413 +International Business Machines Corporation,IBM,8/21/98,59.51243,60.946465,8829077,61.185467,61.125717,34.934177 +International Business Machines Corporation,IBM,8/24/98,60.856834,61.185467,6036257,61.5141,61.45435,35.12199 +International Business Machines Corporation,IBM,8/25/98,61.006214,61.723232,5506562,62.55975,61.394596,35.087852 +International Business Machines Corporation,IBM,8/26/98,60.70746,60.82696,9229276,62.978012,62.55975,35.753742 +International Business Machines Corporation,IBM,8/27/98,59.661808,61.543976,15369715,61.543976,59.870937,34.217052 +International Business Machines Corporation,IBM,8/28/98,57.74976,59.870937,12139039,60.139816,58.58628,33.482857 +International Business Machines Corporation,IBM,8/31/98,53.83604,58.79541,15661340,58.974667,53.83604,30.76802 +International Business Machines Corporation,IBM,9/1/98,52.93977,54.015297,17572172,56.85349,56.375477,32.21936 +International Business Machines Corporation,IBM,9/2/98,57.301624,57.83939,11773358,59.15392,57.600384,32.91942 +International Business Machines Corporation,IBM,9/3/98,56.43523,56.763863,10089925,58.646034,58.1979,33.260883 +International Business Machines Corporation,IBM,9/4/98,55.120697,58.556404,8625107,58.73566,57.06262,32.61206 +International Business Machines Corporation,IBM,9/8/98,58.40703,59.721558,9712110,60.19957,60.19957,34.404873 +International Business Machines Corporation,IBM,9/9/98,58.974667,60.109943,10448912,60.916588,59.034416,33.73897 +International Business Machines Corporation,IBM,9/10/98,56.49498,58.37715,11672942,58.556404,58.556404,33.46579 +International Business Machines Corporation,IBM,9/11/98,57.660133,58.018642,10386989,60.498325,60.498325,34.575626 +International Business Machines Corporation,IBM,9/14/98,61.006214,61.185467,9533453,62.111614,61.723232,35.275684 +International Business Machines Corporation,IBM,9/15/98,61.424473,61.66348,6792306,62.470123,62.14149,35.51471 +International Business Machines Corporation,IBM,9/16/98,61.275097,62.14149,6944185,62.589626,62.380497,35.65129 +International Business Machines Corporation,IBM,9/17/98,60.319073,60.946465,9247058,61.30497,60.587955,34.626842 +International Business Machines Corporation,IBM,9/18/98,59.392925,60.587955,9636170,60.82696,59.602055,34.063385 +International Business Machines Corporation,IBM,9/21/98,57.361378,57.421127,9114007,61.484226,61.275097,35.019547 +International Business Machines Corporation,IBM,9/22/98,61.03609,61.842735,8986395,62.44025,61.065968,34.900032 +International Business Machines Corporation,IBM,9/23/98,61.424473,61.543976,9059197,63.575527,63.12739,36.07817 +International Business Machines Corporation,IBM,9/24/98,62.260994,62.888386,8786818,64.50167,62.410374,35.668385 +International Business Machines Corporation,IBM,9/25/98,62.051865,62.14149,7642285,63.90416,63.814533,36.470882 +International Business Machines Corporation,IBM,9/28/98,63.18714,64.29254,7992277,65.09919,63.874283,36.505024 +International Business Machines Corporation,IBM,9/29/98,62.14149,63.934032,7415931,64.11329,62.828632,35.90742 +International Business Machines Corporation,IBM,9/30/98,61.006214,62.5,8681172,62.85851,61.424473,35.10494 +International Business Machines Corporation,IBM,10/1/98,58.974667,59.78131,13114120,60.438576,59.930687,34.251205 +International Business Machines Corporation,IBM,10/2/98,56.85349,59.333176,15277039,59.870937,59.661808,34.097534 +International Business Machines Corporation,IBM,10/5/98,56.07672,59.15392,14060332,59.15392,57.48088,32.851093 +International Business Machines Corporation,IBM,10/6/98,56.763863,59.273422,15028300,59.273422,57.00287,32.57792 +International Business Machines Corporation,IBM,10/7/98,56.465103,57.12237,13770381,58.73566,57.719887,32.987694 +International Business Machines Corporation,IBM,10/8/98,55.837715,57.719887,19154980,59.034416,59.034416,33.73897 +International Business Machines Corporation,IBM,10/9/98,58.556404,59.48255,12220627,61.155594,60.856834,34.7805 +International Business Machines Corporation,IBM,10/12/98,61.93236,62.201244,11302030,63.515774,62.55975,35.753742 +International Business Machines Corporation,IBM,10/13/98,60.498325,62.380497,9825706,62.380497,61.275097,35.019547 +International Business Machines Corporation,IBM,10/14/98,60.797085,61.065968,10033023,63.097515,62.380497,35.65129 +International Business Machines Corporation,IBM,10/15/98,62.021988,62.14149,13666408,66.32409,65.248566,37.290447 +International Business Machines Corporation,IBM,10/16/98,64.441925,65.48757,10813757,65.72658,64.97968,37.136765 +International Business Machines Corporation,IBM,10/19/98,64.53155,64.53155,9214632,66.83198,66.62285,38.07588 +International Business Machines Corporation,IBM,10/20/98,65.248566,67.22036,11848042,68.08676,65.90583,37.666073 +International Business Machines Corporation,IBM,10/21/98,66.443596,66.98136,17798527,68.68427,68.20626,38.9808 +International Business Machines Corporation,IBM,10/22/98,66.742355,66.92161,9932607,68.59464,67.788,38.741753 +International Business Machines Corporation,IBM,10/23/98,67.48924,67.638626,6580386,68.56477,67.6685,38.673466 +International Business Machines Corporation,IBM,10/26/98,66.951485,67.548996,7692912,69.042786,68.38551,39.083244 +International Business Machines Corporation,IBM,10/27/98,68.38551,69.31166,11942391,70.17806,69.01291,39.441822 +International Business Machines Corporation,IBM,10/28/98,68.744026,69.13241,7604211,70.20793,69.8793,39.936962 +International Business Machines Corporation,IBM,10/29/98,70.267685,70.7457,10623176,71.462715,71.10421,40.637028 +International Business Machines Corporation,IBM,10/30/98,70.50669,71.462715,8207125,71.61209,70.9847,40.56874 +International Business Machines Corporation,IBM,11/2/98,70.41707,70.95483,7285808,71.552345,70.92495,40.53457 +International Business Machines Corporation,IBM,11/3/98,70.357315,70.9847,7230998,71.671844,70.44694,40.261383 +International Business Machines Corporation,IBM,11/4/98,69.67017,71.163956,8569460,71.582214,70.68594,40.397987 +International Business Machines Corporation,IBM,11/5/98,70.17806,70.59632,6888956,71.49259,71.22371,40.705334 +International Business Machines Corporation,IBM,11/6/98,70.50669,71.163956,7466348,72.14986,71.671844,41.024788 +International Business Machines Corporation,IBM,11/9/98,71.671844,72.06023,7925960,72.74737,72.358986,41.41812 +International Business Machines Corporation,IBM,11/10/98,72.03036,72.11998,9145178,74.9283,74.56979,42.683586 +International Business Machines Corporation,IBM,11/11/98,74.80879,75.0478,10688237,75.94408,75.10755,42.991386 +International Business Machines Corporation,IBM,11/12/98,74.868546,74.89842,9066519,76.42208,75.466064,43.196587 +International Business Machines Corporation,IBM,11/13/98,74.45029,75.0478,6270979,75.286804,75.25693,43.076893 +International Business Machines Corporation,IBM,11/16/98,75.55569,75.82457,7156732,76.33246,76.183075,43.607033 +International Business Machines Corporation,IBM,11/17/98,75.52581,76.183075,9135136,77.1391,75.52581,43.23078 +International Business Machines Corporation,IBM,11/18/98,75.34656,75.55569,6114498,76.30258,76.00382,43.5044 +International Business Machines Corporation,IBM,11/19/98,75.58556,76.24283,6619925,76.42208,75.79469,43.38471 +International Business Machines Corporation,IBM,11/20/98,75.76482,75.94408,6681639,76.54159,76.54159,43.812244 +International Business Machines Corporation,IBM,11/23/98,76.75072,76.95985,8110684,79.82792,79.61879,45.573593 +International Business Machines Corporation,IBM,11/24/98,78.871895,79.1109,6947323,79.91754,78.991394,45.214504 +International Business Machines Corporation,IBM,11/25/98,78.573135,78.93164,4118520,79.79804,79.70841,45.624912 +International Business Machines Corporation,IBM,11/27/98,79.64866,79.64866,2797004,81.35158,81.26195,46.514156 +International Business Machines Corporation,IBM,11/30/98,78.81214,81.14245,5787936,81.53083,78.93164,45.180283 +International Business Machines Corporation,IBM,12/1/98,78.15488,78.15488,7611324,81.26195,81.2022,46.479935 +International Business Machines Corporation,IBM,12/2/98,78.75239,80.75407,6436666,80.90344,80.03705,45.813015 +International Business Machines Corporation,IBM,12/3/98,77.91587,80.42543,6756532,80.963196,78.15488,44.735672 +International Business Machines Corporation,IBM,12/4/98,77.55736,78.69264,7113009,79.05115,78.51338,44.940872 +International Business Machines Corporation,IBM,12/7/98,78.51338,78.60301,5547775,80.39555,79.91754,45.74461 +International Business Machines Corporation,IBM,12/8/98,78.90177,80.39555,7770943,81.2022,80.39555,46.01823 +International Business Machines Corporation,IBM,12/9/98,80.00717,80.3358,4895908,81.23208,80.99307,46.36024 +International Business Machines Corporation,IBM,12/10/98,78.274376,80.93332,7713832,81.26195,78.871895,45.146084 +International Business Machines Corporation,IBM,12/11/98,78.03537,78.39388,7305473,80.51506,80.30592,45.966923 +International Business Machines Corporation,IBM,12/14/98,77.796364,79.58891,7894580,79.82792,77.85612,44.564648 +International Business Machines Corporation,IBM,12/15/98,77.676865,78.15488,8129094,79.26028,78.871895,45.146084 +International Business Machines Corporation,IBM,12/16/98,78.54326,79.768166,5912829,79.768166,78.573135,44.975067 +International Business Machines Corporation,IBM,12/17/98,78.90177,79.081024,9166307,81.082695,79.37978,45.436825 +International Business Machines Corporation,IBM,12/18/98,79.64866,79.64866,10268373,82.3076,82.00884,46.94167 +International Business Machines Corporation,IBM,12/21/98,82.00884,82.00884,7822616,85.53418,84.30927,48.25843 +International Business Machines Corporation,IBM,12/22/98,83.77151,84.84704,9105012,87.4761,87.11759,49.865894 +International Business Machines Corporation,IBM,12/23/98,86.57983,87.32672,7395220,88.611374,88.43212,50.618336 +International Business Machines Corporation,IBM,12/24/98,87.983986,88.31262,3190091,89.83628,89.83628,51.422062 +International Business Machines Corporation,IBM,12/28/98,88.91013,89.14914,5511583,90.792305,90.46367,51.781185 +International Business Machines Corporation,IBM,12/29/98,89.388145,90.16492,3935261,90.31429,89.4479,51.199787 +International Business Machines Corporation,IBM,12/30/98,89.05951,89.32839,5034607,90.16492,89.26864,51.097153 +International Business Machines Corporation,IBM,12/31/98,87.7151,89.26864,4042581,89.477776,88.13336,50.447308 +International Business Machines Corporation,IBM,1/4/99,86.75908,88.43212,8524482,89.14914,87.4761,50.071117 +International Business Machines Corporation,IBM,1/5/99,87.386475,87.4761,10363350,90.76243,90.64292,51.883816 +International Business Machines Corporation,IBM,1/6/99,90.10516,90.97156,9978422,92.13671,90.22466,51.644375 +International Business Machines Corporation,IBM,1/7/99,89.388145,89.83628,8688913,91.95746,90.911804,52.037697 +International Business Machines Corporation,IBM,1/8/99,88.73088,91.30019,9598933,91.778206,89.65703,51.31948 +International Business Machines Corporation,IBM,1/11/99,89.388145,90.34417,7595634,90.5533,90.46367,51.781185 +International Business Machines Corporation,IBM,1/12/99,87.95411,90.82218,7074726,90.82218,88.462,50.635445 +International Business Machines Corporation,IBM,1/13/99,85.80306,87.4761,10361048,89.597275,88.67113,50.755157 +International Business Machines Corporation,IBM,1/14/99,85.5043,87.77486,9414000,88.402245,86.34082,49.421276 +International Business Machines Corporation,IBM,1/15/99,86.63958,87.11759,7101922,88.67113,88.402245,50.601227 +International Business Machines Corporation,IBM,1/19/99,88.67113,89.74665,8784936,92.017204,91.897705,52.602028 +International Business Machines Corporation,IBM,1/20/99,92.07696,93.212234,13215792,95.24379,92.97323,53.21767 +International Business Machines Corporation,IBM,1/21/99,91.808075,94.46702,21343212,94.76578,94.16826,53.9017 +International Business Machines Corporation,IBM,1/22/99,84.90679,87.95411,39836910,88.67113,85.92256,49.18185 +International Business Machines Corporation,IBM,1/25/99,82.93499,87.11759,24450668,87.296844,86.998085,49.797497 +International Business Machines Corporation,IBM,1/26/99,86.93834,87.83461,19975462,89.14914,88.73088,50.789333 +International Business Machines Corporation,IBM,1/27/99,84.996414,89.298515,18653527,89.298515,85.23542,48.78854 +International Business Machines Corporation,IBM,1/28/99,84.876915,85.80306,12490495,86.66946,85.41467,48.891163 +International Business Machines Corporation,IBM,1/29/99,85.32505,85.41467,10581127,87.92423,87.595604,50.139515 +International Business Machines Corporation,IBM,2/1/99,85.80306,88.193115,7747931,88.193115,85.92256,49.18185 +International Business Machines Corporation,IBM,2/2/99,83.65201,85.83293,12266651,86.3707,84.488525,48.36103 +International Business Machines Corporation,IBM,2/3/99,82.72586,84.07027,11711644,84.60803,83.77151,47.95062 +International Business Machines Corporation,IBM,2/4/99,80.90344,83.74164,12149499,84.369026,81.05282,46.394447 +International Business Machines Corporation,IBM,2/5/99,78.662766,81.47108,17737650,81.73996,79.34991,45.419697 +International Business Machines Corporation,IBM,2/8/99,77.975624,79.82792,12537984,80.72419,79.82792,45.756718 +International Business Machines Corporation,IBM,2/9/99,77.31836,79.82792,11308515,81.02294,77.796364,44.59227 +International Business Machines Corporation,IBM,2/10/99,77.676865,77.676865,11352656,80.72419,80.72419,46.27049 +International Business Machines Corporation,IBM,2/11/99,80.36568,81.381454,13142781,85.47443,85.32505,48.90768 +International Business Machines Corporation,IBM,2/12/99,81.82959,84.24952,12202845,84.24952,82.576485,47.33221 +International Business Machines Corporation,IBM,2/16/99,82.188095,83.65201,9434711,85.20554,82.45698,47.2637 +International Business Machines Corporation,IBM,2/17/99,80.69431,81.50095,9389942,83.32337,81.50095,46.715717 +International Business Machines Corporation,IBM,2/18/99,81.35158,82.21797,9087439,83.413,83.2935,47.743183 +International Business Machines Corporation,IBM,2/19/99,81.73996,83.35325,7733287,83.5325,82.03872,47.023937 +International Business Machines Corporation,IBM,2/22/99,81.76984,82.33748,9623409,85.05617,85.05617,48.75353 +International Business Machines Corporation,IBM,2/23/99,84.01051,85.086044,9528223,86.04207,84.578156,48.47953 +International Business Machines Corporation,IBM,2/24/99,82.75574,84.72753,9034720,85.892685,83.0545,47.606186 +International Business Machines Corporation,IBM,2/25/99,80.93332,82.21797,10951202,83.14412,82.99474,47.571953 +International Business Machines Corporation,IBM,2/26/99,79.58891,81.73996,15478708,82.15822,81.14245,46.51025 +International Business Machines Corporation,IBM,3/1/99,78.93164,81.02294,10031977,81.02294,80.48518,46.13348 +International Business Machines Corporation,IBM,3/2/99,79.768166,81.50095,9145806,81.71008,80.186424,45.962234 +International Business Machines Corporation,IBM,3/3/99,78.90177,80.54493,8099178,80.75407,79.70841,45.688248 +International Business Machines Corporation,IBM,3/4/99,81.3217,82.93499,22490046,84.60803,81.73996,46.852722 +International Business Machines Corporation,IBM,3/5/99,83.0545,83.11424,12140085,85.53418,85.2653,48.873425 +International Business Machines Corporation,IBM,3/8/99,84.63791,85.384796,7907551,86.04207,85.5043,49.01041 +International Business Machines Corporation,IBM,3/9/99,85.35493,85.982315,10479874,88.37237,87.087715,49.91799 +International Business Machines Corporation,IBM,3/10/99,86.16157,86.81883,7332251,87.41635,86.75908,49.729633 +International Business Machines Corporation,IBM,3/11/99,86.75908,87.177345,8986395,88.88026,87.41635,50.10638 +International Business Machines Corporation,IBM,3/12/99,85.086044,87.32672,10128627,87.68523,85.086044,48.770664 +International Business Machines Corporation,IBM,3/15/99,84.667786,85.65368,8266329,87.14747,86.998085,49.866627 +International Business Machines Corporation,IBM,3/16/99,86.13169,86.998085,6909876,87.7151,86.52007,49.592648 +International Business Machines Corporation,IBM,3/17/99,85.086044,85.80306,7233508,86.04207,85.11592,48.787777 +International Business Machines Corporation,IBM,3/18/99,82.66611,84.84704,15172230,84.96654,84.90679,48.66791 +International Business Machines Corporation,IBM,3/19/99,80.30592,84.42878,20393653,85.086044,80.57481,46.18485 +International Business Machines Corporation,IBM,3/22/99,79.64866,80.63456,12443844,81.50095,79.82792,45.756718 +International Business Machines Corporation,IBM,3/23/99,78.39388,79.82792,10475690,80.12667,79.05115,45.311478 +International Business Machines Corporation,IBM,3/24/99,79.58891,80.30592,12364766,81.50095,81.02294,46.44171 +International Business Machines Corporation,IBM,3/25/99,81.02294,82.21797,10280925,82.81549,81.88934,46.93834 +International Business Machines Corporation,IBM,3/26/99,81.53083,81.76984,8646654,84.07027,82.397224,47.229446 +International Business Machines Corporation,IBM,3/29/99,83.35325,83.65201,8470717,85.44455,85.02629,48.736404 +International Business Machines Corporation,IBM,3/30/99,84.54828,84.60803,7810273,86.63958,85.35493,48.92478 +International Business Machines Corporation,IBM,3/31/99,84.369026,86.04207,6103619,86.75908,84.72753,48.565186 +International Business Machines Corporation,IBM,4/1/99,83.50263,84.75741,5555097,84.93666,84.60803,48.49669 +International Business Machines Corporation,IBM,4/5/99,85.35493,85.56406,9663366,87.92423,87.92423,50.39749 +International Business Machines Corporation,IBM,4/6/99,87.087715,87.53585,9144969,89.26864,87.4761,50.140625 +International Business Machines Corporation,IBM,4/7/99,85.593925,87.95411,12198452,89.686905,89.14914,51.09958 +International Business Machines Corporation,IBM,4/8/99,87.14747,88.91013,8923426,89.896034,89.388145,51.236595 +International Business Machines Corporation,IBM,4/9/99,87.95411,88.73088,6392943,89.896034,89.05951,51.048225 +International Business Machines Corporation,IBM,4/12/99,86.54995,87.7151,9392871,87.77486,87.68523,50.26048 +International Business Machines Corporation,IBM,4/13/99,86.01219,87.95411,7161334,87.95411,86.04207,49.31864 +International Business Machines Corporation,IBM,4/14/99,84.90679,87.3566,7595006,87.894356,85.74331,49.14738 +International Business Machines Corporation,IBM,4/15/99,82.93499,85.80306,8713598,85.80306,84.96654,48.702152 +International Business Machines Corporation,IBM,4/16/99,81.3217,84.84704,12477525,84.84704,81.44121,46.681454 +International Business Machines Corporation,IBM,4/19/99,78.42376,81.68021,16091246,82.367355,79.70841,45.688248 +International Business Machines Corporation,IBM,4/20/99,77.91587,79.82792,15392936,81.14245,81.14245,46.51025 +International Business Machines Corporation,IBM,4/21/99,78.93164,81.14245,13767034,82.15822,82.15822,47.09246 +International Business Machines Corporation,IBM,4/22/99,92.106834,94.287766,40971611,95.00478,92.97323,53.291546 +International Business Machines Corporation,IBM,4/23/99,92.22634,92.43547,21705546,98.73924,95.482796,54.72999 +International Business Machines Corporation,IBM,4/26/99,96.707695,97.87285,19524636,100.74092,100.322655,57.504173 +International Business Machines Corporation,IBM,4/27/99,99.66539,101.33843,21891943,102.89197,101.33843,58.086414 +International Business Machines Corporation,IBM,4/28/99,97.27534,100.0239,11863523,100.621414,97.992355,56.168457 +International Business Machines Corporation,IBM,4/29/99,97.24546,97.992355,11798043,99.904396,97.902725,56.11706 +International Business Machines Corporation,IBM,4/30/99,97.24546,99.66539,9446426,100.86042,99.994026,57.315796 +International Business Machines Corporation,IBM,5/3/99,98.61974,99.426384,9447681,101.45793,101.45793,58.154873 +International Business Machines Corporation,IBM,5/4/99,101.03967,101.45793,11644490,103.19073,101.33843,58.086414 +International Business Machines Corporation,IBM,5/5/99,99.097755,101.398186,8862130,101.57744,101.398186,58.12066 +International Business Machines Corporation,IBM,5/6/99,99.426384,101.27868,8723222,102.29446,100.0239,57.40084 +International Business Machines Corporation,IBM,5/7/99,100.8903,100.97993,10446193,103.9675,103.84799,59.595417 +International Business Machines Corporation,IBM,5/10/99,103.75836,103.84799,9987626,106.05879,104.50526,59.972557 +International Business Machines Corporation,IBM,5/11/99,103.9675,105.40153,8757949,106.05879,105.64053,60.62408 +International Business Machines Corporation,IBM,5/12/99,103.011475,105.70029,12621873,109.19575,107.79159,61.858498 +International Business Machines Corporation,IBM,5/13/99,111.85468,111.85468,25450644,117.59082,117.59082,67.48199 +International Business Machines Corporation,IBM,5/14/99,112.81071,115.43977,18905195,116.39579,114.36424,65.63037 +International Business Machines Corporation,IBM,5/17/99,110.89866,112.81071,12092178,114.5435,113.527725,65.1503 +International Business Machines Corporation,IBM,5/18/99,113.28872,113.88623,9030955,115.02151,114.00574,65.42463 +International Business Machines Corporation,IBM,5/19/99,111.40655,113.88623,8150014,114.12524,112.75095,64.70457 +International Business Machines Corporation,IBM,5/20/99,111.137665,112.631454,6738123,112.98996,111.316925,63.881603 +International Business Machines Corporation,IBM,5/21/99,109.55425,111.25717,7217191,111.55592,110.121895,63.195793 +International Business Machines Corporation,IBM,5/24/99,105.99905,110.09202,8993717,110.27127,106.95507,61.378452 +International Business Machines Corporation,IBM,5/25/99,105.64053,106.35755,9837630,108.030594,105.73016,60.67552 +International Business Machines Corporation,IBM,5/26/99,105.84966,106.59656,17392888,113.10947,112.93021,64.807434 +International Business Machines Corporation,IBM,5/27/99,107.67208,111.55592,11037915,111.73518,110.89866,63.64154 +International Business Machines Corporation,IBM,5/28/99,109.16587,110.89866,6672957,111.61568,110.89866,63.64154 +International Business Machines Corporation,IBM,6/1/99,106.2978,108.628105,7487791,108.86711,107.07457,61.44703 +International Business Machines Corporation,IBM,6/2/99,104.62476,106.83556,7327230,109.58413,108.74761,62.407143 +International Business Machines Corporation,IBM,6/3/99,106.65631,109.524376,5347780,110.241394,107.97084,61.961353 +International Business Machines Corporation,IBM,6/4/99,107.49283,108.628105,5500705,110.89866,110.89866,63.64154 +International Business Machines Corporation,IBM,6/7/99,112.332695,112.93021,6970439,116.336044,115.20077,66.11046 +International Business Machines Corporation,IBM,6/8/99,110.95841,114.60325,7735588,114.60325,111.49618,63.98445 +International Business Machines Corporation,IBM,6/9/99,111.436424,111.49618,5825802,115.55927,111.85468,64.1902 +International Business Machines Corporation,IBM,6/10/99,108.32935,110.77916,5074669,111.61568,110.18164,63.23011 +International Business Machines Corporation,IBM,6/11/99,107.612335,110.00239,4492779,111.37667,109.28537,62.715748 +International Business Machines Corporation,IBM,6/14/99,108.98662,110.77916,5121948,110.89866,110.42065,63.367264 +International Business Machines Corporation,IBM,6/15/99,109.703636,112.332695,5109605,113.10947,110.77916,63.57301 +International Business Machines Corporation,IBM,6/16/99,113.647224,114.60325,7283403,116.15679,115.38002,66.21328 +International Business Machines Corporation,IBM,6/17/99,113.76673,114.00574,4890991,116.634796,114.90201,65.93899 +International Business Machines Corporation,IBM,6/18/99,114.48375,114.90201,9580942,116.09704,115.43977,66.24755 +International Business Machines Corporation,IBM,6/21/99,117.232315,117.47132,6763750,120.21989,119.26386,68.44209 +International Business Machines Corporation,IBM,6/22/99,117.59082,118.427345,7103700,122.13193,117.94933,67.68773 +International Business Machines Corporation,IBM,6/23/99,116.39579,116.8738,4622065,118.7261,117.531075,67.447716 +International Business Machines Corporation,IBM,6/24/99,116.21654,117.71033,5471835,118.9651,117.17256,67.24199 +International Business Machines Corporation,IBM,6/25/99,117.71033,117.88958,4773526,120.21989,117.71033,67.550606 +International Business Machines Corporation,IBM,6/28/99,116.81406,118.546844,6520032,119.20411,117.17256,67.24199 +International Business Machines Corporation,IBM,6/29/99,117.351814,117.59082,5464095,119.80163,119.144356,68.37355 +International Business Machines Corporation,IBM,6/30/99,118.90536,119.323616,8637136,126.19503,123.56596,70.91098 +International Business Machines Corporation,IBM,7/1/99,122.37093,124.28298,6183534,125.537766,125.239006,71.87108 +International Business Machines Corporation,IBM,7/2/99,123.80497,125.1195,3706606,126.43404,126.43404,72.55688 +International Business Machines Corporation,IBM,7/6/99,125.05975,126.67304,5971928,127.98757,125.239006,71.87108 +International Business Machines Corporation,IBM,7/7/99,124.8805,125.239006,6954749,127.62907,126.971794,72.86548 +International Business Machines Corporation,IBM,7/8/99,126.31453,126.67304,6373173,129.5411,128.10707,73.516945 +International Business Machines Corporation,IBM,7/9/99,127.98757,128.10707,5016511,131.3934,131.33365,75.36862 +International Business Machines Corporation,IBM,7/12/99,129.4216,131.3934,5279057,132.58842,131.7519,75.608635 +International Business Machines Corporation,IBM,7/13/99,129.78012,129.78012,5905402,133.06644,131.81166,75.642944 +International Business Machines Corporation,IBM,7/14/99,130.19838,132.22992,4941304,132.40918,131.21414,75.30003 +International Business Machines Corporation,IBM,7/15/99,128.58508,131.93117,5840446,132.05067,130.31787,74.78572 +International Business Machines Corporation,IBM,7/16/99,129.4216,130.37762,5358763,131.45316,130.25813,74.75141 +International Business Machines Corporation,IBM,7/19/99,127.80832,130.49713,7977319,132.76768,128.70459,73.859856 +International Business Machines Corporation,IBM,7/20/99,120.51864,126.19503,14965540,126.31453,122.60994,70.36237 +International Business Machines Corporation,IBM,7/21/99,121.29541,121.89292,9196746,124.043976,123.32696,70.773834 +International Business Machines Corporation,IBM,7/22/99,118.06883,122.01243,9277079,122.848946,118.427345,67.96206 +International Business Machines Corporation,IBM,7/23/99,117.232315,118.546844,7284553,119.92113,119.323616,68.476395 +International Business Machines Corporation,IBM,7/26/99,117.351814,118.18834,5773815,119.62237,117.59082,67.48199 +International Business Machines Corporation,IBM,7/27/99,118.128586,119.50287,6813121,120.936905,120.6979,69.265045 +International Business Machines Corporation,IBM,7/28/99,120.27964,120.8174,5530830,123.028206,122.72945,70.43092 +International Business Machines Corporation,IBM,7/29/99,119.144356,120.6979,5970045,121.056404,119.861374,68.785 +International Business Machines Corporation,IBM,7/30/99,118.90536,120.39914,4523845,121.11616,120.16013,68.95646 +International Business Machines Corporation,IBM,8/2/99,116.45554,118.546844,4775095,120.45889,116.8738,67.07056 +International Business Machines Corporation,IBM,8/3/99,112.98996,117.351814,7171271,117.71033,114.12524,65.4932 +International Business Machines Corporation,IBM,8/4/99,112.87046,114.722755,6019521,116.5153,113.28872,65.013176 +International Business Machines Corporation,IBM,8/5/99,112.39245,114.722755,7703267,118.546844,117.77007,67.58486 +International Business Machines Corporation,IBM,8/6/99,115.67878,116.634796,6425160,121.41492,118.06883,67.82545 +International Business Machines Corporation,IBM,8/9/99,115.79828,118.18834,4234313,118.9651,116.81406,67.10466 +International Business Machines Corporation,IBM,8/10/99,113.70698,116.15679,6115125,117.11281,114.06549,65.52567 +International Business Machines Corporation,IBM,8/11/99,114.5435,114.842255,5797978,118.30784,117.88958,67.72246 +International Business Machines Corporation,IBM,8/12/99,115.67878,118.30784,5259079,118.36759,115.79828,66.5211 +International Business Machines Corporation,IBM,8/13/99,116.634796,117.351814,4602818,119.02486,117.94933,67.756775 +International Business Machines Corporation,IBM,8/16/99,119.02486,119.50287,5113894,122.251434,121.77342,69.95357 +International Business Machines Corporation,IBM,8/17/99,120.99665,122.848946,5372674,122.9087,122.848946,70.571434 +International Business Machines Corporation,IBM,8/18/99,118.06883,122.72945,6910922,123.92448,118.427345,68.03139 +International Business Machines Corporation,IBM,8/19/99,115.917786,118.427345,7932132,119.38336,117.531075,67.516525 +International Business Machines Corporation,IBM,8/20/99,115.738525,118.90536,6236252,118.90536,116.39579,66.86435 +International Business Machines Corporation,IBM,8/23/99,116.933556,117.351814,6321501,119.38336,118.9651,68.340294 +International Business Machines Corporation,IBM,8/24/99,115.67878,117.94933,8830437,118.18834,116.634796,67.00164 +International Business Machines Corporation,IBM,8/25/99,115.55927,116.634796,6760298,118.6066,116.99331,67.2076 +International Business Machines Corporation,IBM,8/26/99,116.69455,117.232315,6532584,120.339386,117.531075,67.516525 +International Business Machines Corporation,IBM,8/27/99,117.351814,119.50287,4554912,119.68212,118.546844,68.100006 +International Business Machines Corporation,IBM,8/30/99,117.29207,118.78585,4992558,120.10038,117.77007,67.65383 +International Business Machines Corporation,IBM,8/31/99,117.47132,118.90536,6500262,120.45889,119.08461,68.40895 +International Business Machines Corporation,IBM,9/1/99,119.98088,120.10038,6552562,122.848946,121.65392,69.88491 +International Business Machines Corporation,IBM,9/2/99,118.78585,120.936905,5839923,121.17591,120.339386,69.129776 +International Business Machines Corporation,IBM,9/3/99,122.37093,122.72945,5525913,124.043976,123.19252,70.7688 +International Business Machines Corporation,IBM,9/7/99,122.72945,123.20746,7900333,126.852295,126.19503,72.49359 +International Business Machines Corporation,IBM,9/8/99,124.94025,125.71702,7537581,128.04732,125,71.80708 +International Business Machines Corporation,IBM,9/9/99,125.83652,126.67304,8810563,130.49713,128.8241,74.00387 +International Business Machines Corporation,IBM,9/10/99,128.46558,131.45316,5323408,131.63242,129.0631,74.1412 +International Business Machines Corporation,IBM,9/13/99,126.19503,128.70459,4646646,129.60086,126.553535,72.69953 +International Business Machines Corporation,IBM,9/14/99,126.13528,126.19503,4801872,127.68881,127.44981,73.214386 +International Business Machines Corporation,IBM,9/15/99,126.13528,128.10707,5915548,129.0631,126.13528,72.459274 +International Business Machines Corporation,IBM,9/16/99,123.86472,126.19503,6372860,126.553535,124.28298,71.395195 +International Business Machines Corporation,IBM,9/17/99,118.30784,125.59751,15541259,125.657265,119.861374,68.855194 +International Business Machines Corporation,IBM,9/20/99,120.45889,120.936905,7889978,125.1195,124.40249,71.46385 +International Business Machines Corporation,IBM,9/21/99,120.6979,123.08795,7304846,123.92448,121.53442,69.81625 +International Business Machines Corporation,IBM,9/22/99,118.90536,121.59417,8464127,121.65392,119.68212,68.75219 +International Business Machines Corporation,IBM,9/23/99,116.09704,121.89292,7939140,122.19168,116.634796,67.00164 +International Business Machines Corporation,IBM,9/24/99,115.141014,115.20077,7793537,119.50287,119.50287,68.64921 +International Business Machines Corporation,IBM,9/27/99,116.037285,121.056404,7400555,121.23566,117.59082,67.550865 +International Business Machines Corporation,IBM,9/28/99,116.336044,117.59082,7430156,119.26386,118.06883,67.82545 +International Business Machines Corporation,IBM,9/29/99,114.722755,116.69455,9179278,117.41157,114.7825,65.937584 +International Business Machines Corporation,IBM,9/30/99,114.36424,115.67878,6948055,116.8738,115.67878,66.45247 +International Business Machines Corporation,IBM,10/1/99,110.42065,115.67878,11044609,115.738525,112.5717,64.66757 +International Business Machines Corporation,IBM,10/4/99,111.61568,112.81071,7365932,114.722755,114.60325,65.834595 +International Business Machines Corporation,IBM,10/5/99,113.826485,116.634796,6731742,117.82983,116.634796,67.00164 +International Business Machines Corporation,IBM,10/6/99,113.826485,116.8738,8425425,117.351814,113.945984,65.457054 +International Business Machines Corporation,IBM,10/7/99,110.00239,113.88623,14895040,113.945984,111.25717,63.91241 +International Business Machines Corporation,IBM,10/8/99,106.1783,109.94264,18689823,110.00239,108.508606,62.333508 +International Business Machines Corporation,IBM,10/11/99,108.15009,108.508606,8187147,111.55592,109.225624,62.745403 +International Business Machines Corporation,IBM,10/12/99,105.16252,108.98662,8655545,109.823135,105.16252,60.411293 +International Business Machines Corporation,IBM,10/13/99,100.38241,105.93929,15705690,105.99905,100.44216,57.69968 +International Business Machines Corporation,IBM,10/14/99,100.08365,101.816444,14830711,102.53346,102.29446,58.763756 +International Business Machines Corporation,IBM,10/15/99,99.306885,101.75669,14561052,104.087,103.130974,59.244263 +International Business Machines Corporation,IBM,10/18/99,100.08365,103.25048,10123502,104.2065,102.29446,58.763756 +International Business Machines Corporation,IBM,10/19/99,100.80067,102.29446,9607196,103.72849,102.413956,58.832382 +International Business Machines Corporation,IBM,10/20/99,102.29446,103.84799,11900028,108.09035,102.29446,58.763756 +International Business Machines Corporation,IBM,10/21/99,85.086044,88.91013,72639156,88.91013,86.998085,49.976635 +International Business Machines Corporation,IBM,10/22/99,88.43212,89.62715,27895460,90.46367,89.806404,51.589886 +International Business Machines Corporation,IBM,10/25/99,88.073616,90.10516,14398608,90.94168,89.74665,51.555573 +International Business Machines Corporation,IBM,10/26/99,90.46367,90.702675,11890300,91.778206,91.30019,52.44801 +International Business Machines Corporation,IBM,10/27/99,88.73088,91.30019,10325484,91.35994,88.91013,51.075024 +International Business Machines Corporation,IBM,10/28/99,90.10516,90.34417,9881248,91.12093,90.76243,52.139095 +International Business Machines Corporation,IBM,10/29/99,92.017204,92.73422,11588111,94.64627,93.92925,53.958298 +International Business Machines Corporation,IBM,11/1/99,92.13671,94.16826,9991183,94.46702,92.49522,53.134487 +International Business Machines Corporation,IBM,11/2/99,89.5674,92.49522,11616248,92.55497,90.64292,52.070442 +International Business Machines Corporation,IBM,11/3/99,89.388145,91.6587,10846079,91.71845,90.22466,51.83019 +International Business Machines Corporation,IBM,11/4/99,86.04207,90.28442,17465690,90.28442,87.53585,50.285553 +International Business Machines Corporation,IBM,11/5/99,86.22132,88.67113,14369530,88.85038,86.281075,49.56474 +International Business Machines Corporation,IBM,11/8/99,86.52007,86.52007,8914326,89.806404,89.806404,51.661728 +International Business Machines Corporation,IBM,11/9/99,88.073616,90.88193,9990555,91.30019,89.507645,51.48988 +International Business Machines Corporation,IBM,11/10/99,89.98566,90.46367,9079594,92.793976,92.73422,53.345985 +International Business Machines Corporation,IBM,11/11/99,90.702675,93.212234,7476285,93.212234,90.82218,52.246063 +International Business Machines Corporation,IBM,11/12/99,88.91013,91.778206,10113146,92.017204,91.6587,52.727303 +International Business Machines Corporation,IBM,11/15/99,89.74665,91.778206,6547332,92.13671,89.92591,51.730476 +International Business Machines Corporation,IBM,11/16/99,88.91013,90.46367,8930120,90.82218,90.46367,52.039852 +International Business Machines Corporation,IBM,11/17/99,88.55163,90.702675,8739435,90.702675,89.62715,51.55863 +International Business Machines Corporation,IBM,11/18/99,89.4479,89.86616,19581643,93.92925,93.69025,53.895947 +International Business Machines Corporation,IBM,11/19/99,94.04876,94.64627,20583606,100.501915,99.36664,57.16133 +International Business Machines Corporation,IBM,11/22/99,99.84464,100.86042,14310954,103.66874,103.130974,59.326797 +International Business Machines Corporation,IBM,11/23/99,101.33843,104.027245,11155799,105.04302,101.398186,58.329987 +International Business Machines Corporation,IBM,11/24/99,97.33508,100.38241,10157078,100.38241,99.904396,57.470707 +International Business Machines Corporation,IBM,11/26/99,99.54589,101.27868,3251386,101.33843,100.38241,57.745655 +International Business Machines Corporation,IBM,11/29/99,98.82887,100.322655,5938874,100.322655,99.605644,57.298843 +International Business Machines Corporation,IBM,11/30/99,97.63384,99.12763,6023600,99.904396,98.53011,56.680107 +International Business Machines Corporation,IBM,12/1/99,97.75335,98.0521,5581874,99.84464,98.87369,56.877777 +International Business Machines Corporation,IBM,12/2/99,98.82887,98.888626,6502877,101.63719,100.63635,57.891743 +International Business Machines Corporation,IBM,12/3/99,103.19073,104.98327,15355594,107.91109,106.95507,61.52662 +International Business Machines Corporation,IBM,12/6/99,107.55258,108.030594,10385002,111.37667,110.89866,63.795197 +International Business Machines Corporation,IBM,12/7/99,110.3609,111.85468,11847101,113.945984,111.49618,64.138885 +International Business Machines Corporation,IBM,12/8/99,110.42065,111.137665,8514231,115.67878,113.07959,65.04978 +International Business Machines Corporation,IBM,12/9/99,107.313576,115.20077,17408578,116.7543,108.3891,62.351555 +International Business Machines Corporation,IBM,12/10/99,102.832214,106.716064,13167885,107.01482,104.2065,59.9455 +International Business Machines Corporation,IBM,12/13/99,101.8762,103.36998,7463419,107.79159,104.87871,60.33219 +International Business Machines Corporation,IBM,12/14/99,102.17495,105.34178,7780043,105.34178,104.4455,60.08299 +International Business Machines Corporation,IBM,12/15/99,99.904396,103.011475,9872043,103.19073,102.29446,58.845608 +International Business Machines Corporation,IBM,12/16/99,101.09943,103.25048,7449926,104.86377,104.38576,60.048622 +International Business Machines Corporation,IBM,12/17/99,103.84799,105.81979,8029933,106.1783,105.16252,60.495422 +International Business Machines Corporation,IBM,12/20/99,103.011475,104.26625,5058770,105.58079,104.400696,60.057213 +International Business Machines Corporation,IBM,12/21/99,103.31023,103.72849,4993081,105.28203,105.28203,60.564213 +International Business Machines Corporation,IBM,12/22/99,103.25048,105.04302,4189858,105.46128,103.25048,59.395557 +International Business Machines Corporation,IBM,12/23/99,103.42973,104.326004,4737020,105.58079,103.84799,59.73927 +International Business Machines Corporation,IBM,12/27/99,103.36998,104.86377,3912772,105.16252,104.923515,60.357964 +International Business Machines Corporation,IBM,12/28/99,104.26625,104.74426,4270923,105.87954,104.98327,60.39235 +International Business Machines Corporation,IBM,12/29/99,103.9675,105.58079,2806732,105.64053,104.2065,59.9455 +International Business Machines Corporation,IBM,12/30/99,103.78824,104.86377,3593115,105.64053,103.9675,59.807995 +International Business Machines Corporation,IBM,12/31/99,101.93594,104.38576,3002334,104.68451,103.130974,59.326797 +International Business Machines Corporation,IBM,1/3/00,106.95507,107.49283,10823694,110.89866,110.89866,63.795197 +International Business Machines Corporation,IBM,1/4/00,105.99905,108.98662,8606279,109.46463,107.13432,61.62977 +International Business Machines Corporation,IBM,1/5/00,107.19408,107.97084,13318927,114.48375,110.89866,63.795197 +International Business Machines Corporation,IBM,1/6/00,108.508606,112.81071,8338607,113.70698,108.98662,62.69528 +International Business Machines Corporation,IBM,1/7/00,105.76004,112.09369,12402108,112.75095,108.508606,62.42029 +International Business Machines Corporation,IBM,1/10/00,110.30115,112.09369,8933363,114.12524,112.81071,64.895096 +International Business Machines Corporation,IBM,1/11/00,111.49618,112.69121,8235472,115.79828,113.76673,65.44511 +International Business Machines Corporation,IBM,1/12/00,113.04971,114.36424,7116775,116.634796,114.24474,65.72006 +International Business Machines Corporation,IBM,1/13/00,110.65965,114.663,8880226,115.67878,113.04971,65.032616 +International Business Machines Corporation,IBM,1/14/00,112.332695,115.619026,11460604,117.88958,114.36424,65.788826 +International Business Machines Corporation,IBM,1/18/00,109.94264,114.423996,7995519,114.48375,110.65965,63.657726 +International Business Machines Corporation,IBM,1/19/00,107.731834,110.4804,9031687,116.634796,114.24474,65.72006 +International Business Machines Corporation,IBM,1/20/00,113.76673,117.59082,18601436,119.26386,113.76673,65.44511 +International Business Machines Corporation,IBM,1/21/00,114.663,116.5153,8230660,117.59082,116.15679,66.82 +International Business Machines Corporation,IBM,1/24/00,111.436424,116.5153,6798163,117.47132,116.15679,66.82 +International Business Machines Corporation,IBM,1/25/00,110.89866,111.61568,7255997,114.24474,113.88623,65.513824 +International Business Machines Corporation,IBM,1/26/00,110.89866,113.826485,5120275,114.663,111.61568,64.20767 +International Business Machines Corporation,IBM,1/27/00,106.716064,112.81071,8707532,113.228966,108.508606,62.42029 +International Business Machines Corporation,IBM,1/28/00,105.222275,107.79159,6976192,109.16587,106.65631,61.354786 +International Business Machines Corporation,IBM,1/31/00,104.804016,106.47706,6488024,107.85134,107.313576,61.732872 +International Business Machines Corporation,IBM,2/1/00,104.326004,107.433075,7640716,108.44885,105.16252,60.495422 +International Business Machines Corporation,IBM,2/2/00,105.521034,107.07457,8062254,110.719406,108.508606,62.42029 +International Business Machines Corporation,IBM,2/3/00,109.046364,109.94264,6499635,112.332695,111.97419,64.413925 +International Business Machines Corporation,IBM,2/4/00,109.76338,112.98996,5653944,113.228966,110.54015,63.588963 +International Business Machines Corporation,IBM,2/7/00,108.15009,110.89866,6045357,111.73518,109.10612,62.764034 +International Business Machines Corporation,IBM,2/8/00,111.07792,111.79493,5715658,113.76673,113.58748,65.413925 +International Business Machines Corporation,IBM,2/9/00,111.85468,113.76673,5621936,114.48375,112.213196,64.62246 +International Business Machines Corporation,IBM,2/10/00,111.73518,112.51195,4651144,113.88623,113.88623,65.58597 +International Business Machines Corporation,IBM,2/11/00,109.524376,113.826485,6013872,114.18499,110.30115,63.52133 +International Business Machines Corporation,IBM,2/14/00,109.46463,110.89866,4753024,111.25717,110.95841,63.899837 +International Business Machines Corporation,IBM,2/15/00,108.86711,110.77916,5415665,112.27294,111.97419,64.484825 +International Business Machines Corporation,IBM,2/16/00,110.18164,111.37667,4149377,112.15344,110.65965,63.7278 +International Business Machines Corporation,IBM,2/17/00,110.65965,111.37667,5478425,113.647224,111.61568,64.27834 +International Business Machines Corporation,IBM,2/18/00,106.59656,110.18164,8026376,110.83891,107.55258,61.938446 +International Business Machines Corporation,IBM,2/22/00,103.9675,107.07457,8006921,108.44885,106.118546,61.112633 +International Business Machines Corporation,IBM,2/23/00,103.72849,105.64053,7777324,105.64053,103.9675,59.87386 +International Business Machines Corporation,IBM,2/24/00,103.42973,104.027245,9531152,106.118546,105.64053,60.837337 +International Business Machines Corporation,IBM,2/25/00,100.322655,105.04302,10786561,105.04302,103.25048,59.460934 +International Business Machines Corporation,IBM,2/28/00,99.36664,100.0239,8869975,101.816444,99.904396,57.53396 +International Business Machines Corporation,IBM,2/29/00,96.498566,100.92017,10967205,100.92017,98.23136,56.570496 +International Business Machines Corporation,IBM,3/1/00,95.66205,97.51434,11304959,100.86042,95.8413,55.19407 +International Business Machines Corporation,IBM,3/2/00,95.12428,96.08031,11707773,100.80067,98.58987,56.776936 +International Business Machines Corporation,IBM,3/3/00,101.398186,102.53346,10630289,105.16252,103.25048,59.460934 +International Business Machines Corporation,IBM,3/6/00,96.55832,105.102776,11241780,106.118546,98.53011,56.742523 +International Business Machines Corporation,IBM,3/7/00,97.21558,101.33843,10496715,102.29446,98.47036,56.708107 +International Business Machines Corporation,IBM,3/8/00,98.23136,98.47036,8761714,102.17495,101.57744,58.497456 +International Business Machines Corporation,IBM,3/9/00,99.54589,101.816444,6625469,103.25048,103.25048,59.460934 +International Business Machines Corporation,IBM,3/10/00,100.38241,102.89197,7419487,104.2065,100.621414,57.94688 +International Business Machines Corporation,IBM,3/13/00,97.992355,99.426384,8233066,104.2065,102.95172,59.288887 +International Business Machines Corporation,IBM,3/14/00,102.65296,103.011475,8340490,105.16252,103.84799,59.805065 +International Business Machines Corporation,IBM,3/15/00,101.45793,102.77247,5926531,103.48949,102.29446,58.91038 +International Business Machines Corporation,IBM,3/16/00,103.130974,104.2065,6927135,104.98327,104.2065,60.011497 +International Business Machines Corporation,IBM,3/17/00,102.95172,103.48949,9264736,106.77581,105.16252,60.562035 +International Business Machines Corporation,IBM,3/20/00,105.102776,105.16252,6865421,108.3891,107.79159,62.07612 +International Business Machines Corporation,IBM,3/21/00,107.01482,107.85134,7083094,109.64388,108.508606,62.489048 +International Business Machines Corporation,IBM,3/22/00,108.86711,109.46463,6420139,110.30115,109.225624,62.90195 +International Business Machines Corporation,IBM,3/23/00,106.716064,110.77916,6791050,110.77916,110.18164,63.452538 +International Business Machines Corporation,IBM,3/24/00,110.00239,110.30115,12683378,116.8738,115.32027,66.41183 +International Business Machines Corporation,IBM,3/27/00,119.144356,119.50287,12408593,122.60994,121.29541,69.852875 +International Business Machines Corporation,IBM,3/28/00,116.69455,120.21989,8524482,121.41492,117.11281,67.4441 +International Business Machines Corporation,IBM,3/29/00,113.28872,116.933556,7648666,117.05306,113.76673,65.51716 +International Business Machines Corporation,IBM,3/30/00,113.46797,113.647224,9579268,117.59082,117.351814,67.58174 +International Business Machines Corporation,IBM,3/31/00,111.91444,117.232315,8383899,118.30784,113.16921,65.17303 +International Business Machines Corporation,IBM,4/3/00,114.18499,114.722755,8070518,116.99331,116.634796,67.16886 +International Business Machines Corporation,IBM,4/4/00,110.00239,116.15679,17433891,121.35516,115.85803,66.72148 +International Business Machines Corporation,IBM,4/5/00,114.48375,115.20077,9093401,120.21989,119.50287,68.82051 +International Business Machines Corporation,IBM,4/6/00,117.232315,118.06883,9296220,122.37093,117.351814,67.58174 +International Business Machines Corporation,IBM,4/7/00,116.15679,118.06883,5627794,120.16013,117.71033,67.7882 +International Business Machines Corporation,IBM,4/10/00,116.21654,119.26386,5760636,119.861374,116.7543,67.2377 +International Business Machines Corporation,IBM,4/11/00,112.631454,116.27629,8094680,116.27629,114.12524,65.723595 +International Business Machines Corporation,IBM,4/12/00,106.77581,114.36424,9293919,114.36424,108.74761,62.626694 +International Business Machines Corporation,IBM,4/13/00,105.16252,107.55258,8615274,109.28537,105.76004,60.90617 +International Business Machines Corporation,IBM,4/14/00,98.35086,104.98327,12323972,107.79159,100.38241,57.80923 +International Business Machines Corporation,IBM,4/17/00,98.76912,99.306885,10428097,107.313576,106.95507,61.59437 +International Business Machines Corporation,IBM,4/18/00,105.222275,107.313576,8582953,110.06214,106.59656,61.38791 +International Business Machines Corporation,IBM,4/19/00,98.29111,104.923515,15349527,104.923515,100.38241,57.80923 +International Business Machines Corporation,IBM,4/20/00,97.57409,100.38241,11122432,100.621414,99.426384,57.258705 +International Business Machines Corporation,IBM,4/24/00,96.797325,97.51434,8915163,102.47371,101.816444,58.635075 +International Business Machines Corporation,IBM,4/25/00,101.75669,101.816444,10016914,108.030594,107.55258,61.938446 +International Business Machines Corporation,IBM,4/26/00,104.2065,107.55258,6467209,108.926865,105.64053,60.837337 +International Business Machines Corporation,IBM,4/27/00,103.907745,104.68451,6608105,108.15009,105.76004,60.90617 +International Business Machines Corporation,IBM,4/28/00,105.28203,107.07457,5113476,107.731834,106.59656,61.38791 +International Business Machines Corporation,IBM,5/1/00,105.58079,107.55258,4389121,108.20985,107.07457,61.663204 +International Business Machines Corporation,IBM,5/2/00,105.81979,106.118546,4272910,108.628105,106.47706,61.31912 +International Business Machines Corporation,IBM,5/3/00,101.8762,105.64053,5798815,106.23805,103.36998,59.529774 +International Business Machines Corporation,IBM,5/4/00,102.47371,104.326004,3798340,104.38576,102.89197,59.254463 +International Business Machines Corporation,IBM,5/5/00,101.816444,101.93594,4911075,104.804016,103.130974,59.392113 +International Business Machines Corporation,IBM,5/8/00,102.89197,103.31023,5048937,105.521034,104.923515,60.500683 +International Business Machines Corporation,IBM,5/9/00,103.48949,105.64053,5088685,105.76004,104.2065,60.087227 +International Business Machines Corporation,IBM,5/10/00,97.57409,100.86042,10473284,101.03967,98.47036,56.779697 +International Business Machines Corporation,IBM,5/11/00,98.64962,99.426384,8479085,102.77247,99.84464,57.572113 +International Business Machines Corporation,IBM,5/12/00,98.709366,99.18738,5857286,101.09943,99.84464,57.572113 +International Business Machines Corporation,IBM,5/15/00,97.51434,99.426384,6179559,100.26291,99.605644,57.434322 +International Business Machines Corporation,IBM,5/16/00,100.38241,100.501915,7600027,104.4455,104.2065,60.087227 +International Business Machines Corporation,IBM,5/17/00,101.45793,102.77247,5778627,104.087,103.130974,59.4671 +International Business Machines Corporation,IBM,5/18/00,100.08365,101.45793,4787751,102.59321,101.398186,58.46792 +International Business Machines Corporation,IBM,5/19/00,100.38241,101.398186,6714483,102.77247,101.75669,58.67464 +International Business Machines Corporation,IBM,5/22/00,98.888626,101.33843,7080792,104.4455,104.4455,60.22504 +International Business Machines Corporation,IBM,5/23/00,102.413956,104.2065,6253929,105.16252,102.65296,59.191433 +International Business Machines Corporation,IBM,5/24/00,99.605644,101.816444,8560673,105.16252,104.804016,60.43178 +International Business Machines Corporation,IBM,5/25/00,101.69694,105.64053,6242110,107.313576,101.816444,58.70908 +International Business Machines Corporation,IBM,5/26/00,99.96415,100.86042,4494557,102.47371,102.2347,58.950268 +International Business Machines Corporation,IBM,5/30/00,102.95172,103.011475,3783905,106.118546,106.05879,61.15534 +International Business Machines Corporation,IBM,5/31/00,102.47371,105.64053,3904195,105.87954,102.59321,59.156986 +International Business Machines Corporation,IBM,6/1/00,100.86042,102.832214,5975275,104.14675,101.33843,58.43346 +International Business Machines Corporation,IBM,6/2/00,102.89197,104.2065,5725072,104.923515,104.027245,59.983906 +International Business Machines Corporation,IBM,6/5/00,103.66874,103.66874,7616344,109.16587,107.85134,62.18891 +International Business Machines Corporation,IBM,6/6/00,106.35755,107.313576,5616392,109.58413,107.433075,61.947727 +International Business Machines Corporation,IBM,6/7/00,106.59656,107.55258,11626813,116.39579,115.67878,66.70237 +International Business Machines Corporation,IBM,6/8/00,112.332695,114.12524,9754578,116.933556,114.48375,66.01329 +International Business Machines Corporation,IBM,6/9/00,113.647224,114.60325,4957099,115.43977,114.423996,65.978836 +International Business Machines Corporation,IBM,6/12/00,113.617355,113.88623,3807754,115.141014,113.617355,65.513695 +International Business Machines Corporation,IBM,6/13/00,111.61568,113.647224,4192996,114.663,114.06549,65.7721 +International Business Machines Corporation,IBM,6/14/00,110.42065,113.647224,5525600,114.722755,110.89866,63.946003 +International Business Machines Corporation,IBM,6/15/00,110.77916,110.89866,5634070,113.76673,111.67543,64.39396 +International Business Machines Corporation,IBM,6/16/00,108.2696,111.19742,8416325,112.51195,108.2696,62.430065 +International Business Machines Corporation,IBM,6/19/00,108.2696,108.508606,6337923,115.08126,115.08126,66.35781 +International Business Machines Corporation,IBM,6/20/00,110.30115,114.722755,7430575,115.38002,111.25717,64.1528 +International Business Machines Corporation,IBM,6/21/00,108.508606,110.4804,6785402,110.83891,109.46463,63.119183 +International Business Machines Corporation,IBM,6/22/00,106.35755,109.10612,5076343,109.28537,106.89532,61.637653 +International Business Machines Corporation,IBM,6/23/00,105.93929,108.508606,3515501,108.628105,106.95507,61.672123 +International Business Machines Corporation,IBM,6/26/00,107.91109,108.030594,3792691,110.65965,109.375,63.067482 +International Business Machines Corporation,IBM,6/27/00,103.9675,106.716064,6911863,107.85134,104.923515,60.500683 +International Business Machines Corporation,IBM,6/28/00,105.04302,105.16252,6732684,110.121895,108.77749,62.722935 +International Business Machines Corporation,IBM,6/29/00,105.222275,106.83556,8042171,109.34512,108.98662,62.843536 +International Business Machines Corporation,IBM,6/30/00,103.84799,107.731834,9008780,108.20985,104.74426,60.397335 +International Business Machines Corporation,IBM,7/3/00,103.54923,103.9675,2410402,105.04302,104.68451,60.36286 +International Business Machines Corporation,IBM,7/5/00,96.67782,100.97993,14999222,100.97993,100.38241,57.88218 +International Business Machines Corporation,IBM,7/6/00,95.602295,100.38241,13527604,100.501915,96.797325,55.814972 +International Business Machines Corporation,IBM,7/7/00,97.15583,98.17161,9447158,100.44216,100.44216,57.916645 +International Business Machines Corporation,IBM,7/10/00,98.35086,100.08365,4405961,100.322655,98.76912,56.95195 +International Business Machines Corporation,IBM,7/11/00,96.55832,98.709366,5878311,99.426384,97.51434,56.228424 +International Business Machines Corporation,IBM,7/12/00,98.111855,98.64962,5805823,101.218925,100.0239,57.675465 +International Business Machines Corporation,IBM,7/13/00,97.51434,100.80067,5930506,101.27868,99.426384,57.330944 +International Business Machines Corporation,IBM,7/14/00,98.58987,99.18738,4204920,100.26291,99.36664,57.296486 +International Business Machines Corporation,IBM,7/17/00,99.605644,99.84464,6937804,103.130974,100.86042,58.15782 +International Business Machines Corporation,IBM,7/18/00,98.111855,99.54589,6749524,100.203156,98.76912,56.95195 +International Business Machines Corporation,IBM,7/19/00,96.55832,97.87285,8139344,104.68451,103.9675,59.949444 +International Business Machines Corporation,IBM,7/20/00,106.83556,107.07457,24108626,112.631454,112.09369,64.63515 +International Business Machines Corporation,IBM,7/21/00,108.74761,111.85468,9378854,111.85468,109.703636,63.25698 +International Business Machines Corporation,IBM,7/24/00,106.716064,109.10612,7127862,110.54015,107.55258,62.01665 +International Business Machines Corporation,IBM,7/25/00,105.40153,108.2696,5822977,108.3891,107.07457,61.741035 +International Business Machines Corporation,IBM,7/26/00,104.087,106.118546,6977238,107.433075,105.04302,60.569614 +International Business Machines Corporation,IBM,7/27/00,104.50526,105.04302,4233580,106.59656,105.46128,60.810776 +International Business Machines Corporation,IBM,7/28/00,104.087,106.23805,5601958,107.55258,106.89532,61.637653 +International Business Machines Corporation,IBM,7/31/00,105.222275,105.64053,5348721,108.68786,107.313576,61.878838 +International Business Machines Corporation,IBM,8/1/00,105.40153,107.07457,3134339,107.49283,105.64053,60.91415 +International Business Machines Corporation,IBM,8/2/00,105.87954,106.118546,6148283,109.823135,109.225624,62.98137 +International Business Machines Corporation,IBM,8/3/00,107.37333,108.030594,5823500,111.37667,110.89866,63.946003 +International Business Machines Corporation,IBM,8/4/00,109.28537,110.89866,4665683,111.37667,110.77916,63.87712 +International Business Machines Corporation,IBM,8/7/00,110.719406,111.49618,6182592,113.76673,111.19742,64.11831 +International Business Machines Corporation,IBM,8/8/00,110.4804,110.59991,6000588,114.36424,113.647224,65.60763 +International Business Machines Corporation,IBM,8/9/00,113.527725,113.76673,6888328,115.49952,113.527725,65.53862 +International Business Machines Corporation,IBM,8/10/00,112.69121,113.527725,5736369,114.96176,114.48375,66.09056 +International Business Machines Corporation,IBM,8/11/00,113.945984,114.48375,6424950,116.45554,115.32027,66.573456 +International Business Machines Corporation,IBM,8/14/00,114.06549,114.722755,5177072,118.248085,117.82983,68.0222 +International Business Machines Corporation,IBM,8/15/00,115.43977,116.69455,4579493,117.232315,116.634796,67.33232 +International Business Machines Corporation,IBM,8/16/00,114.24474,115.738525,6219516,117.531075,116.99331,67.53928 +International Business Machines Corporation,IBM,8/17/00,114.24474,114.48375,4537966,117.41157,117.11281,67.60828 +International Business Machines Corporation,IBM,8/18/00,114.842255,116.99331,4317365,117.94933,115.141014,66.47001 +International Business Machines Corporation,IBM,8/21/00,114.7825,115.738525,3382973,116.81406,116.09704,67.021866 +International Business Machines Corporation,IBM,8/22/00,115.67878,115.85803,2896792,116.81406,116.037285,66.98739 +International Business Machines Corporation,IBM,8/23/00,114.60325,115.02151,4446755,118.30784,117.82983,68.0222 +International Business Machines Corporation,IBM,8/24/00,117.29207,117.59082,6263762,119.92113,119.323616,68.88457 +International Business Machines Corporation,IBM,8/25/00,118.78585,118.845604,8659834,124.16348,123.32696,71.19566 +International Business Machines Corporation,IBM,8/28/00,124.043976,124.16348,8929284,127.33031,125.71702,72.57539 +International Business Machines Corporation,IBM,8/29/00,125.239006,125.71702,6317840,128.34608,127.03155,73.33432 +International Business Machines Corporation,IBM,8/30/00,123.86472,125,5155525,125.71702,124.58174,71.92006 +International Business Machines Corporation,IBM,8/31/00,125.83652,126.07552,5721097,128.28633,126.20997,72.85999 +International Business Machines Corporation,IBM,9/1/00,126.79254,127.2108,6042010,129.00334,127.748566,73.748215 +International Business Machines Corporation,IBM,9/5/00,125.05975,126.971794,4301257,127.44981,125.41826,72.40295 +International Business Machines Corporation,IBM,9/6/00,124.641495,125.1195,6770758,128.94359,125.657265,72.54089 +International Business Machines Corporation,IBM,9/7/00,126.07552,126.07552,4835449,128.58508,127.50956,73.61022 +International Business Machines Corporation,IBM,9/8/00,123.68547,126.67304,5223410,127.0913,123.80497,71.47159 +International Business Machines Corporation,IBM,9/11/00,118.18834,122.251434,7968114,122.60994,119.02486,68.71208 +International Business Machines Corporation,IBM,9/12/00,118.6066,119.323616,5231778,121.29541,119.50287,68.98804 +International Business Machines Corporation,IBM,9/13/00,117.351814,117.71033,5725386,123.147705,122.07218,70.47129 +International Business Machines Corporation,IBM,9/14/00,120.757645,122.37093,4629073,123.50621,121.29541,70.022865 +International Business Machines Corporation,IBM,9/15/00,119.26386,121.23566,5733858,121.65392,119.50287,68.98804 +International Business Machines Corporation,IBM,9/18/00,117.65057,119.741875,4113709,120.45889,117.82983,68.0222 +International Business Machines Corporation,IBM,9/19/00,117.17256,117.351814,3494686,120.6979,119.443115,68.953545 +International Business Machines Corporation,IBM,9/20/00,118.06883,119.20411,4836076,120.99665,119.26386,68.85008 +International Business Machines Corporation,IBM,9/21/00,114.722755,118.7261,4500101,121.11616,116.15679,67.05635 +International Business Machines Corporation,IBM,9/22/00,115.97753,117.59082,6202885,118.845604,118.427345,68.36714 +International Business Machines Corporation,IBM,9/25/00,115.67878,119.02486,4488386,121.056404,117.59082,67.884254 +International Business Machines Corporation,IBM,9/26/00,113.16921,114.722755,6503191,116.5153,113.88623,65.745605 +International Business Machines Corporation,IBM,9/27/00,110.42065,114.7825,6222549,115.02151,112.81071,65.124725 +International Business Machines Corporation,IBM,9/28/00,109.94264,112.213196,5553319,113.647224,110.18164,63.60697 +International Business Machines Corporation,IBM,9/29/00,105.40153,110.42065,10035952,111.79493,107.67208,62.158226 +International Business Machines Corporation,IBM,10/2/00,107.67208,107.67208,9280321,114.36424,112.631454,65.021255 +International Business Machines Corporation,IBM,10/3/00,105.16252,113.647224,12284433,114.12524,105.70029,61.01992 +International Business Machines Corporation,IBM,10/4/00,103.78824,105.521034,12205669,109.823135,109.34512,63.12405 +International Business Machines Corporation,IBM,10/5/00,106.65631,108.80736,5802162,109.524376,108.20985,62.468674 +International Business Machines Corporation,IBM,10/6/00,107.79159,108.98662,6389386,111.018166,110.89866,64.02086 +International Business Machines Corporation,IBM,10/9/00,109.28537,110.83891,5123308,114.12524,112.75095,65.09021 +International Business Machines Corporation,IBM,10/10/00,107.49283,111.49618,5872453,111.97419,109.823135,63.400013 +International Business Machines Corporation,IBM,10/11/00,102.77247,106.95507,9179487,107.97084,107.07457,61.8133 +International Business Machines Corporation,IBM,10/12/00,98.58987,109.225624,10151325,109.34512,98.58987,56.91512 +International Business Machines Corporation,IBM,10/13/00,99.605644,99.605644,9510860,105.58079,104.26625,60.192043 +International Business Machines Corporation,IBM,10/16/00,103.78824,106.59656,8065078,108.15009,106.23805,61.330368 +International Business Machines Corporation,IBM,10/17/00,103.78824,107.01482,9291095,108.86711,108.030594,62.365173 +International Business Machines Corporation,IBM,10/18/00,86.281075,92.49522,31147579,94.76578,91.24044,52.67236 +International Business Machines Corporation,IBM,10/19/00,88.611374,93.69025,18793377,94.16826,92.196465,53.224285 +International Business Machines Corporation,IBM,10/20/00,90.04541,90.94168,9800183,92.017204,90.583176,52.292953 +International Business Machines Corporation,IBM,10/23/00,87.05784,90.583176,9768176,90.82218,88.790634,51.25813 +International Business Machines Corporation,IBM,10/24/00,86.22132,88.91013,9232205,90.22466,87.41635,50.464733 +International Business Machines Corporation,IBM,10/25/00,83.11424,86.52007,14705191,86.93834,83.71176,48.326157 +International Business Machines Corporation,IBM,10/26/00,83.77151,84.13002,10601942,88.790634,88.67113,51.189125 +International Business Machines Corporation,IBM,10/27/00,86.998085,88.91013,6727244,89.5674,89.5674,51.70654 +International Business Machines Corporation,IBM,10/30/00,86.34082,89.388145,8455864,89.62715,89.20889,51.49953 +International Business Machines Corporation,IBM,10/31/00,89.62715,89.62715,11404120,94.76578,94.16826,54.362583 +International Business Machines Corporation,IBM,11/1/00,92.97323,94.108505,7809645,95.482796,94.22801,54.397064 +International Business Machines Corporation,IBM,11/2/00,94.16826,94.64627,7787575,97.813095,97.45459,56.25976 +International Business Machines Corporation,IBM,11/3/00,95.00478,97.992355,6117531,98.111855,95.721794,55.259422 +International Business Machines Corporation,IBM,11/6/00,95.06453,95.482796,4653131,97.87285,95.901054,55.36291 +International Business Machines Corporation,IBM,11/7/00,96.25956,96.67782,5669948,98.94837,97.813095,56.466724 +International Business Machines Corporation,IBM,11/8/00,94.88528,99.06788,7312377,99.18738,95.602295,55.263893 +International Business Machines Corporation,IBM,11/9/00,91.47945,92.49522,9464103,95.602295,95.06453,54.953026 +International Business Machines Corporation,IBM,11/10/00,88.91013,93.69025,7121063,94.04876,88.91013,51.395416 +International Business Machines Corporation,IBM,11/13/00,87.595604,87.77486,9084405,95.06453,93.15249,53.84775 +International Business Machines Corporation,IBM,11/14/00,94.16826,94.88528,5387841,95.482796,95.12428,54.987556 +International Business Machines Corporation,IBM,11/15/00,93.33174,95.12428,4351674,95.66205,95.00478,54.918476 +International Business Machines Corporation,IBM,11/16/00,93.92925,94.88528,3911726,95.303535,93.92925,54.29678 +International Business Machines Corporation,IBM,11/17/00,93.92925,93.989006,8072400,97.992355,97.45459,56.33463 +International Business Machines Corporation,IBM,11/20/00,96.43881,97.03633,7768224,98.709366,98.709366,57.059956 +International Business Machines Corporation,IBM,11/21/00,94.16826,98.709366,7511012,99.7849,94.16826,54.43493 +International Business Machines Corporation,IBM,11/22/00,93.989006,94.16826,5791807,96.37907,94.16826,54.43493 +International Business Machines Corporation,IBM,11/24/00,94.88528,95.00478,2612385,97.27534,95.54254,55.229347 +International Business Machines Corporation,IBM,11/27/00,94.108505,96.02055,4044045,97.51434,94.108505,54.400387 +International Business Machines Corporation,IBM,11/28/00,93.092735,94.407265,5019859,96.31931,93.57075,54.089546 +International Business Machines Corporation,IBM,11/29/00,92.43547,93.45124,5778732,95.54254,95.42304,55.16026 +International Business Machines Corporation,IBM,11/30/00,88.193115,93.69025,11141364,93.69025,89.388145,51.67173 +International Business Machines Corporation,IBM,12/1/00,90.22466,90.28442,7871255,94.94503,91.41969,52.84609 +International Business Machines Corporation,IBM,12/4/00,91.5392,91.778206,5822873,94.82552,94.04876,54.365852 +International Business Machines Corporation,IBM,12/5/00,95.24379,96.02055,8163193,100.1434,98.82887,57.129032 +International Business Machines Corporation,IBM,12/6/00,90.64292,97.27534,10561357,97.33508,92.49522,53.467808 +International Business Machines Corporation,IBM,12/7/00,89.02964,90.88193,8286412,91.71845,89.02964,51.464493 +International Business Machines Corporation,IBM,12/8/00,91.5392,93.69025,6423068,94.64627,92.73422,53.605972 +International Business Machines Corporation,IBM,12/11/00,89.62715,92.25621,6470138,93.92925,90.82218,52.50069 +International Business Machines Corporation,IBM,12/12/00,88.43212,91.06119,8277312,91.897705,89.74665,51.87897 +International Business Machines Corporation,IBM,12/13/00,86.69933,90.702675,7314260,92.37572,87.23709,50.428303 +International Business Machines Corporation,IBM,12/14/00,87.77486,87.95411,6413444,89.5674,88.37237,51.08455 +International Business Machines Corporation,IBM,12/15/00,83.472755,86.04207,14910207,86.69933,83.95077,48.528618 +International Business Machines Corporation,IBM,12/18/00,84.488525,84.488525,8047715,86.52007,86.52007,50.01383 +International Business Machines Corporation,IBM,12/19/00,85.86281,86.22132,8059744,90.28442,86.16157,49.806564 +International Business Machines Corporation,IBM,12/20/00,81.082695,82.09847,13158052,84.13002,82.21797,47.52696 +International Business Machines Corporation,IBM,12/21/00,76.54159,81.73996,13310873,84.07027,77.975624,45.074615 +International Business Machines Corporation,IBM,12/22/00,80.783936,80.783936,9951644,85.44455,85.086044,49.184845 +International Business Machines Corporation,IBM,12/26/00,80.54493,85.086044,6330706,85.6238,81.082695,46.870686 +International Business Machines Corporation,IBM,12/27/00,79.887665,81.02294,8624375,84.24952,80.963196,46.80161 +International Business Machines Corporation,IBM,12/28/00,78.51338,79.82792,10249336,84.30927,81.50095,47.11246 +International Business Machines Corporation,IBM,12/29/00,80.54493,83.11424,7263110,83.11424,81.26195,46.97428 +International Business Machines Corporation,IBM,1/2/01,80.42543,80.783936,8375531,83.65201,81.082695,46.870686 +International Business Machines Corporation,IBM,1/3/01,80.066925,80.066925,13357315,90.82218,90.46367,52.29343 +International Business Machines Corporation,IBM,1/4/01,88.611374,90.583176,16129843,95.36329,89.089386,51.49902 +International Business Machines Corporation,IBM,1/5/01,86.998085,89.806404,8413187,90.52342,89.86616,51.948036 +International Business Machines Corporation,IBM,1/8/01,87.53585,89.388145,6343781,89.806404,89.4479,51.70626 +International Business Machines Corporation,IBM,1/9/01,87.41635,90.28442,7894267,91.5392,88.491875,51.15363 +International Business Machines Corporation,IBM,1/10/01,87.65536,88.43212,8008281,90.76243,89.32839,51.637188 +International Business Machines Corporation,IBM,1/11/01,87.23709,88.85038,10078210,90.10516,89.5674,51.77535 +International Business Machines Corporation,IBM,1/12/01,88.31262,89.5674,6744608,92.196465,89.686905,51.84444 +International Business Machines Corporation,IBM,1/16/01,87.77486,89.62715,5932807,89.86616,88.67113,51.25724 +International Business Machines Corporation,IBM,1/17/01,90.16492,91.18069,10174442,93.45124,92.43547,53.433254 +International Business Machines Corporation,IBM,1/18/01,98.94837,99.7849,26406165,105.16252,103.54923,59.857708 +International Business Machines Corporation,IBM,1/19/01,102.53346,102.77247,15441261,108.926865,106.35755,61.481068 +International Business Machines Corporation,IBM,1/22/01,103.42973,104.68451,10060951,105.102776,103.78824,59.995846 +International Business Machines Corporation,IBM,1/23/01,102.89197,104.74426,10278937,105.102776,104.26625,60.272163 +International Business Machines Corporation,IBM,1/24/01,104.14675,104.26625,7071901,106.536804,105.58079,61.032063 +International Business Machines Corporation,IBM,1/25/01,104.62476,105.28203,5211277,106.23805,105.87954,61.20474 +International Business Machines Corporation,IBM,1/26/01,104.38576,104.804016,9513579,110.18164,109.16587,63.104454 +International Business Machines Corporation,IBM,1/29/01,107.5239,107.55258,5360750,110.42065,109.923515,63.54246 +International Business Machines Corporation,IBM,1/30/01,108.413,109.94264,8621132,111.61568,111.481834,64.44318 +International Business Machines Corporation,IBM,1/31/01,107.07457,110.65965,8696653,111.61568,107.07457,61.895542 +International Business Machines Corporation,IBM,2/1/01,106.30975,107.45698,5837517,109.31166,109.03442,63.02845 +International Business Machines Corporation,IBM,2/2/01,104.78011,107.79159,5678106,108.97706,105.42065,60.939472 +International Business Machines Corporation,IBM,2/5/01,104.49331,104.58891,5348930,107.648186,107.2849,62.017105 +International Business Machines Corporation,IBM,2/6/01,106.30975,107.29446,7872614,110.602295,109.16826,63.105824 +International Business Machines Corporation,IBM,2/7/01,107.7151,108.413,9421217,112.4283,111.76864,64.68604 +International Business Machines Corporation,IBM,2/8/01,109.0153,111.76864,8766317,113.001915,109.082214,63.13128 +International Business Machines Corporation,IBM,2/9/01,106.118546,109.0153,6609465,109.933075,107.07457,61.969368 +International Business Machines Corporation,IBM,2/12/01,105.44933,105.68834,7038848,110.630974,109.84704,63.573925 +International Business Machines Corporation,IBM,2/13/01,108.09751,109.13002,7524087,112.21797,108.74761,62.937614 +International Business Machines Corporation,IBM,2/14/01,107.55258,108.74761,7356413,111.06119,110.03824,63.68455 +International Business Machines Corporation,IBM,2/15/01,111.26195,111.66348,8471240,113.42256,111.644356,64.6141 +International Business Machines Corporation,IBM,2/16/01,108.92925,109.51243,7398358,110.65965,109.94264,63.629284 +International Business Machines Corporation,IBM,2/20/01,105.90822,109.51243,7058722,110.51625,106.59656,61.692646 +International Business Machines Corporation,IBM,2/21/01,102.5717,104.732315,9578117,106.59656,102.78203,59.485016 +International Business Machines Corporation,IBM,2/22/01,98.83365,101.816444,12247614,106.02294,104.1109,60.254112 +International Business Machines Corporation,IBM,2/23/01,95.8413,102.77247,15979324,102.77247,99.426384,57.542957 +International Business Machines Corporation,IBM,2/26/01,97.351814,101.147224,8727929,101.147224,100.66921,58.262276 +International Business Machines Corporation,IBM,2/27/01,98.04971,100.286804,10238143,102.17017,98.07839,56.762817 +International Business Machines Corporation,IBM,2/28/01,94.741875,98.42256,12482127,98.98662,95.50669,55.27446 +International Business Machines Corporation,IBM,3/1/01,93.212234,94.933075,15796692,101.72084,101.38623,58.67723 +International Business Machines Corporation,IBM,3/2/01,96.50095,99.426384,15423793,102.91587,97.80115,56.60235 +International Business Machines Corporation,IBM,3/5/01,98.1262,98.28872,7054119,100.956024,100.296364,58.046455 +International Business Machines Corporation,IBM,3/6/01,100.621414,101.57744,8493520,103.63289,101.33843,58.649574 +International Business Machines Corporation,IBM,3/7/01,101.01338,102.72466,8147189,103.48949,102.82027,59.507168 +International Business Machines Corporation,IBM,3/8/01,100.73614,102.45698,7106106,102.6195,101.787766,58.9096 +International Business Machines Corporation,IBM,3/9/01,93.59464,100.38241,17455753,100.39197,94.923515,54.936924 +International Business Machines Corporation,IBM,3/12/01,90.8413,93.59464,15161561,94.072655,91.290634,52.83438 +International Business Machines Corporation,IBM,3/13/01,90.05736,90.917786,12685783,94.1109,94.063095,54.43895 +International Business Machines Corporation,IBM,3/14/01,89.23518,91.20459,14901944,94.55067,90.783936,52.541164 +International Business Machines Corporation,IBM,3/15/01,90.9847,91.778206,8807320,93.56596,91.35755,52.873135 +International Business Machines Corporation,IBM,3/16/01,84.32122,89.77055,20950752,89.77055,86.137665,49.852123 +International Business Machines Corporation,IBM,3/19/01,85.277245,86.998085,10706333,88.718925,88.527725,51.235348 +International Business Machines Corporation,IBM,3/20/01,84.225624,87.5717,10565751,87.982796,84.416824,48.8562 +International Business Machines Corporation,IBM,3/21/01,83.891014,84.56023,11519598,87.5717,85.16252,49.287746 +International Business Machines Corporation,IBM,3/22/01,83.79541,85.20077,13941297,86.998085,85.18164,49.298832 +International Business Machines Corporation,IBM,3/23/01,86.31931,89.388145,12796346,90.81262,89.397705,51.738865 +International Business Machines Corporation,IBM,3/26/01,89.62715,91.06119,8975935,91.453156,91.20459,52.78462 +International Business Machines Corporation,IBM,3/27/01,89.83748,89.86616,12396355,95.602295,95.12428,55.053112 +International Business Machines Corporation,IBM,3/28/01,90.10516,93.59464,12437463,94.12046,90.258125,52.236816 +International Business Machines Corporation,IBM,3/29/01,90.11472,90.30592,11039170,92.80115,90.86042,52.585423 +International Business Machines Corporation,IBM,3/30/01,90.956024,92.25621,9896520,93.2696,91.95029,53.216156 +International Business Machines Corporation,IBM,4/2/01,89.46463,93.16444,9191202,93.78585,90.49713,52.375145 +International Business Machines Corporation,IBM,4/3/01,86.137665,90.43977,13943180,90.48757,86.41492,50.012558 +International Business Machines Corporation,IBM,4/4/01,86.08987,86.472275,14137318,89.913956,87.95411,50.903374 +International Business Machines Corporation,IBM,4/5/01,91.32887,91.587,13081381,95.602295,93.891014,54.339367 +International Business Machines Corporation,IBM,4/6/01,92.160614,93.69025,14041713,95.602295,93.64245,54.195515 +International Business Machines Corporation,IBM,4/9/01,89.67495,94.16826,9922984,94.397705,91.778206,53.116577 +International Business Machines Corporation,IBM,4/10/01,92.313576,92.73422,10982372,95.50669,94.69408,54.804127 +International Business Machines Corporation,IBM,4/11/01,91.587,97.03633,12027326,97.45698,93.14532,53.9078 +International Business Machines Corporation,IBM,4/12/01,90.96558,92.160614,9822045,93.212234,91.969406,53.227234 +International Business Machines Corporation,IBM,4/16/01,91.01338,91.969406,9611171,95.49713,92.49522,53.53155 +International Business Machines Corporation,IBM,4/17/01,92.73422,92.73422,10415336,95.48757,95.31549,55.16379 +International Business Machines Corporation,IBM,4/18/01,97.80115,98.47036,20725758,105.16252,101.816444,58.92619 +International Business Machines Corporation,IBM,4/19/01,105.592735,107.07457,27010230,110.80306,109.43594,63.336002 +International Business Machines Corporation,IBM,4/20/01,108.74761,109.32122,13346019,111.281075,109.78011,63.535164 +International Business Machines Corporation,IBM,4/23/01,106.76864,108.99618,8930225,109.03442,107.07457,61.969368 +International Business Machines Corporation,IBM,4/24/01,107.361374,108.413,9144132,109.703636,107.7151,62.340046 +International Business Machines Corporation,IBM,4/25/01,107.06501,107.07457,7173991,109.79923,109.79923,63.54622 +International Business Machines Corporation,IBM,4/26/01,108.68069,109.89484,7684021,111.56788,108.73805,62.93208 +International Business Machines Corporation,IBM,4/27/01,109.51243,111.66348,7730568,111.75908,111.08987,64.29318 +International Business Machines Corporation,IBM,4/30/01,109.67495,111.281075,7695631,112.858505,110.076485,63.706707 +International Business Machines Corporation,IBM,5/1/01,109.84704,110.75526,8149177,113.43212,113.29828,65.5713 +International Business Machines Corporation,IBM,5/2/01,108.73805,113.09751,10152685,113.718925,110.32505,63.85057 +International Business Machines Corporation,IBM,5/3/01,107.40918,109.56023,6880588,110.03824,108.69981,62.909954 +International Business Machines Corporation,IBM,5/4/01,106.30975,107.07457,9080744,110.76482,110.76482,64.10506 +International Business Machines Corporation,IBM,5/7/01,109.94264,111.08987,6368676,112.09369,110.80306,64.12722 +International Business Machines Corporation,IBM,5/8/01,110.42065,112.09369,7955667,112.5717,112.5239,65.20551 +International Business Machines Corporation,IBM,5/9/01,110.22945,111.08987,8033489,112.982796,111.83556,64.806625 +International Business Machines Corporation,IBM,5/10/01,110.13384,113.28872,8361619,113.67113,110.13384,63.820557 +International Business Machines Corporation,IBM,5/11/01,106.08031,108.74761,8776149,109.13002,106.89292,61.94247 +International Business Machines Corporation,IBM,5/14/01,106.118546,106.30975,5496521,108.202675,107.60994,62.357994 +International Business Machines Corporation,IBM,5/15/01,107.55258,108.508606,6143576,109.13002,108.58508,62.92308 +International Business Machines Corporation,IBM,5/16/01,107.26578,107.55258,8155348,110.70746,110.70746,64.152954 +International Business Machines Corporation,IBM,5/17/01,109.99044,110.70746,7204534,111.94073,110.00956,63.748505 +International Business Machines Corporation,IBM,5/18/01,109.84704,110.00956,7023785,112.50478,112.27534,65.061485 +International Business Machines Corporation,IBM,5/21/01,112.3805,112.76291,8796232,114.62715,113.80497,65.94785 +International Business Machines Corporation,IBM,5/22/01,112.09369,114.43594,6281544,114.43594,112.82027,65.377235 +International Business Machines Corporation,IBM,5/23/01,111.95029,112.6195,6697120,113.718925,112.23709,65.03931 +International Business Machines Corporation,IBM,5/24/01,112.332695,112.332695,8081814,114.34035,114.34035,66.25812 +International Business Machines Corporation,IBM,5/25/01,112.58126,114.26386,5888039,114.62715,112.6195,65.26091 +International Business Machines Corporation,IBM,5/29/01,110.01912,112.18929,6085628,112.41874,110.20077,63.859314 +International Business Machines Corporation,IBM,5/30/01,107.07457,108.98662,10040240,109.082214,107.695984,62.407814 +International Business Machines Corporation,IBM,5/31/01,106.7304,107.695984,7033409,108.852776,106.88336,61.936943 +International Business Machines Corporation,IBM,6/1/01,106.978966,107.55258,5375289,108.60421,107.92543,62.540806 +International Business Machines Corporation,IBM,6/4/01,107.88719,108.2696,3987561,109.703636,108.64245,62.95631 +International Business Machines Corporation,IBM,6/5/01,108.56596,108.64245,6437502,112.4283,111.826004,64.80112 +International Business Machines Corporation,IBM,6/6/01,111.37667,112.4283,10066913,113.76673,112.332695,65.09471 +International Business Machines Corporation,IBM,6/7/01,111.85468,111.85468,6719190,113.04971,112.09369,64.956245 +International Business Machines Corporation,IBM,6/8/01,110.51625,112.332695,3241659,112.332695,110.99426,64.319115 +International Business Machines Corporation,IBM,6/11/01,110.99426,111.18547,6843664,112.94455,112.19885,65.01718 +International Business Machines Corporation,IBM,6/12/01,110.46845,111.61568,7637369,112.6195,112.09369,64.956245 +International Business Machines Corporation,IBM,6/13/01,111.40536,112.09369,5965547,113.26004,111.41492,64.56291 +International Business Machines Corporation,IBM,6/14/01,108.97706,110.51625,7847615,110.97514,110.65965,64.125244 +International Business Machines Corporation,IBM,6/15/01,108.39388,110.03824,13043725,110.37285,108.60421,62.93412 +International Business Machines Corporation,IBM,6/18/01,108.32696,108.9675,5421209,110.36329,109.24474,63.305283 +International Business Machines Corporation,IBM,6/19/01,109.52199,111.147224,6435829,112.09369,109.78967,63.621105 +International Business Machines Corporation,IBM,6/20/01,106.84512,108.508606,9234402,109.933075,108.11664,62.65162 +International Business Machines Corporation,IBM,6/21/01,106.462715,107.21797,8530967,109.65583,107.648186,62.380135 +International Business Machines Corporation,IBM,6/22/01,107.55258,107.648186,5865131,109.397705,107.90631,62.529736 +International Business Machines Corporation,IBM,6/25/01,106.86424,108.74761,5936991,109.84704,107.695984,62.407814 +International Business Machines Corporation,IBM,6/26/01,106.21415,106.35755,7407667,109.03442,108.06883,62.623875 +International Business Machines Corporation,IBM,6/27/01,107.50478,108.1262,5035549,109.1587,108.527725,62.8898 +International Business Machines Corporation,IBM,6/28/01,108.74761,108.79541,8557326,111.806885,110.03824,63.76513 +International Business Machines Corporation,IBM,6/29/01,108.030594,110.51625,9913360,111.52007,108.508606,62.878723 +International Business Machines Corporation,IBM,7/2/01,107.992355,108.508606,6185103,110.32505,109.32122,63.349648 +International Business Machines Corporation,IBM,7/3/01,107.80115,109.082214,3478787,109.16826,108.011475,62.590637 +International Business Machines Corporation,IBM,7/5/01,106.8738,107.648186,4622274,108.27916,107.17017,62.103134 +International Business Machines Corporation,IBM,7/6/01,101.15679,106.02294,12243012,106.02294,101.816444,59.000755 +International Business Machines Corporation,IBM,7/9/01,99.09178,101.816444,9740980,102.24665,100.11472,58.014626 +International Business Machines Corporation,IBM,7/10/01,97.13193,100.12428,10738864,100.76482,97.4761,56.485622 +International Business Machines Corporation,IBM,7/11/01,97.09369,97.13193,9304588,99.55067,99.28298,57.532642 +International Business Machines Corporation,IBM,7/12/01,100.97514,101.24283,9169654,103.05927,102.53346,59.41624 +International Business Machines Corporation,IBM,7/13/01,101.443596,101.481834,8202523,104.49331,103.75717,60.125355 +International Business Machines Corporation,IBM,7/16/01,102.56214,103.75717,5575285,104.56979,103.07839,59.732006 +International Business Machines Corporation,IBM,7/17/01,100.1434,101.43404,9060870,103.80497,103.75717,60.125355 +International Business Machines Corporation,IBM,7/18/01,98.66157,101.43404,12207134,102.86807,99.69408,57.77087 +International Business Machines Corporation,IBM,7/19/01,98.56596,100.956024,14272147,101.33843,99.426384,57.61574 +International Business Machines Corporation,IBM,7/20/01,98.49905,98.852776,9405318,101.05163,101.05163,58.557533 +International Business Machines Corporation,IBM,7/23/01,100.66921,101.05163,6606222,102.24665,101.19503,58.64067 +International Business Machines Corporation,IBM,7/24/01,99.225624,100.239006,7635591,101.481834,99.913956,57.898273 +International Business Machines Corporation,IBM,7/25/01,98.212234,99.904396,6534990,101.05163,100.277245,58.108818 +International Business Machines Corporation,IBM,7/26/01,98.40344,100.1434,8816420,101.33843,101.33843,58.723747 +International Business Machines Corporation,IBM,7/27/01,99.53155,100.1434,4546439,101.290634,100.095604,58.00357 +International Business Machines Corporation,IBM,7/30/01,100.15296,100.286804,4216217,101.57744,101.19503,58.64067 +International Business Machines Corporation,IBM,7/31/01,100.52581,101.24283,5860738,102.29446,100.583176,58.28613 +International Business Machines Corporation,IBM,8/1/01,100.67878,100.71702,6313761,103.72849,102.351814,59.31099 +International Business Machines Corporation,IBM,8/2/01,102.49522,103.72849,5936155,104.65583,104.0153,60.27494 +International Business Machines Corporation,IBM,8/3/01,102.39006,103.05927,3874489,105.248566,103.42256,59.931458 +International Business Machines Corporation,IBM,8/6/01,101.137665,102.53346,4368933,102.648186,101.826004,59.006283 +International Business Machines Corporation,IBM,8/7/01,100.630974,101.147224,4214648,102.648186,101.57744,58.862267 +International Business Machines Corporation,IBM,8/8/01,99.52199,100.38241,6692308,101.43404,99.60803,57.800694 +International Business Machines Corporation,IBM,8/9/01,98.183556,99.13958,7074307,99.94264,99.50287,57.73966 +International Business Machines Corporation,IBM,8/10/01,98.28872,99.28298,5496521,100.33461,100.33461,58.222305 +International Business Machines Corporation,IBM,8/13/01,100.0478,100.38241,6301522,101.95029,101.20459,58.72713 +International Business Machines Corporation,IBM,8/14/01,100.76482,101.816444,5993789,102.151054,101.52964,58.91574 +International Business Machines Corporation,IBM,8/15/01,100.39197,101.67304,4929693,101.90249,100.39197,58.255592 +International Business Machines Corporation,IBM,8/16/01,99.10134,99.61759,6501099,101.35755,101.09943,58.66612 +International Business Machines Corporation,IBM,8/17/01,99.33079,100.85086,7328485,100.85086,99.99044,58.022614 +International Business Machines Corporation,IBM,8/20/01,98.27916,100.076485,5870884,100.38241,99.52199,57.750774 +International Business Machines Corporation,IBM,8/21/01,96.94073,99.28298,6815631,100.35373,97.40918,56.52473 +International Business Machines Corporation,IBM,8/22/01,97.2849,97.992355,8398334,99.46463,99.388145,57.673084 +International Business Machines Corporation,IBM,8/23/01,98.47036,99.426384,5726118,100.095604,98.47036,57.140514 +International Business Machines Corporation,IBM,8/24/01,98.862335,99.378586,8066647,103.05927,102.2849,59.354 +International Business Machines Corporation,IBM,8/27/01,101.95029,102.2849,4749781,103.44168,102.160614,59.281902 +International Business Machines Corporation,IBM,8/28/01,100.258125,102.19885,6075273,102.45698,100.33461,58.222305 +International Business Machines Corporation,IBM,8/29/01,99.2543,101.09943,5062954,101.24283,99.55067,57.767403 +International Business Machines Corporation,IBM,8/30/01,94.51243,98.23136,15706213,98.852776,95.946465,55.675953 +International Business Machines Corporation,IBM,8/31/01,94.87572,96.55832,8500424,96.90249,95.5545,55.448494 +International Business Machines Corporation,IBM,9/4/01,94.923515,95.7457,10346823,98.59464,97.02677,56.302845 +International Business Machines Corporation,IBM,9/5/01,95.22945,97.03633,12427212,98.30784,95.936905,55.6704 +International Business Machines Corporation,IBM,9/6/01,93.355644,96.25239,9459083,96.25239,93.69025,54.36668 +International Business Machines Corporation,IBM,9/7/01,91.778206,93.59464,10990322,93.83365,92.342255,53.584484 +International Business Machines Corporation,IBM,9/10/01,91.38623,91.778206,10785829,93.11664,92.22753,53.517925 +International Business Machines Corporation,IBM,9/17/01,88.47993,89.77055,15828909,91.644356,89.23518,51.781517 +International Business Machines Corporation,IBM,9/18/01,89.56023,89.86616,12871030,92.49522,92.160614,53.479103 +International Business Machines Corporation,IBM,9/19/01,88.38432,92.160614,15568141,92.59082,91.778206,53.257183 +International Business Machines Corporation,IBM,9/20/01,88.76673,89.96176,15881313,91.5392,89.29254,51.8148 +International Business Machines Corporation,IBM,9/21/01,85.56406,86.61568,19209476,89.388145,86.52007,50.205986 +International Business Machines Corporation,IBM,9/24/01,87.76291,87.76291,11717083,91.33843,90.630974,52.591457 +International Business Machines Corporation,IBM,9/25/01,89.3021,89.96176,13153555,91.778206,90.296364,52.397285 +International Business Machines Corporation,IBM,9/26/01,86.32887,90.296364,14417123,90.296364,87.2849,50.649803 +International Business Machines Corporation,IBM,9/27/01,83.64245,87.2849,13778226,87.4761,86.04207,49.92861 +International Business Machines Corporation,IBM,9/28/01,85.946465,86.23327,11586751,88.63289,87.686424,50.882767 +International Business Machines Corporation,IBM,10/1/01,87.323135,87.686424,9075305,89.369026,88.63289,51.432022 +International Business Machines Corporation,IBM,10/2/01,88.04971,88.24092,7553375,89.77055,89.64627,52.020054 +International Business Machines Corporation,IBM,10/3/01,88.33652,88.81453,11628382,93.32696,92.686424,53.7842 +International Business Machines Corporation,IBM,10/4/01,92.54302,92.87763,10235215,94.53155,93.030594,53.983913 +International Business Machines Corporation,IBM,10/5/01,91.17591,92.39962,10154777,94.12046,93.709366,54.377792 +International Business Machines Corporation,IBM,10/8/01,92.49522,93.718925,7419696,94.64627,94.16826,54.64406 +International Business Machines Corporation,IBM,10/9/01,92.50478,94.16826,7871464,94.16826,92.86807,53.889606 +International Business Machines Corporation,IBM,10/10/01,90.72658,90.82218,11126197,93.021034,92.97323,53.950626 +International Business Machines Corporation,IBM,10/11/01,92.25621,93.40344,12030674,95.02868,95.02868,55.14339 +International Business Machines Corporation,IBM,10/12/01,93.69025,94.35947,12030255,96.55832,96.40536,55.942226 +International Business Machines Corporation,IBM,10/15/01,95.45889,95.45889,10673593,98.24092,97.51434,56.585747 +International Business Machines Corporation,IBM,10/16/01,95.277245,97.39006,12495516,98.47036,97.37093,56.50254 +International Business Machines Corporation,IBM,10/17/01,98.37476,101.62524,19790843,102.007645,98.37476,57.08504 +International Business Machines Corporation,IBM,10/18/01,96.34799,98.518166,11186865,99.18738,96.806885,56.17521 +International Business Machines Corporation,IBM,10/19/01,95.66921,97.17973,12313407,98.221794,98.13576,56.94636 +International Business Machines Corporation,IBM,10/22/01,97.41874,98.13576,7974599,101.128105,100.621414,58.38873 +International Business Machines Corporation,IBM,10/23/01,99.9522,101.09943,7771048,101.998085,101.15679,58.6994 +International Business Machines Corporation,IBM,10/24/01,101.42448,101.816444,8674687,103.9675,103.79541,60.23057 +International Business Machines Corporation,IBM,10/25/01,102.05545,103.29828,10128836,105.97514,105.7935,61.39 +International Business Machines Corporation,IBM,10/26/01,104.79923,105.16252,10609055,107.17017,106.27151,61.667347 +International Business Machines Corporation,IBM,10/29/01,103.84321,105.64053,7398149,105.83174,103.84321,60.25825 +International Business Machines Corporation,IBM,10/30/01,103.021034,103.05927,9021855,104.923515,103.871895,60.274918 +International Business Machines Corporation,IBM,10/31/01,103.3174,104.78011,7507874,106.23327,103.3174,59.953125 +International Business Machines Corporation,IBM,11/1/01,102.19885,102.53346,8393104,105.32505,105.05736,60.962795 +International Business Machines Corporation,IBM,11/2/01,103.98662,104.34991,6502877,105.44933,104.68451,60.74646 +International Business Machines Corporation,IBM,11/5/01,104.28298,105.11472,5971091,105.72658,105.13384,61.007202 +International Business Machines Corporation,IBM,11/6/01,104.2065,104.78011,8901146,109.751434,108.61377,63.02656 +International Business Machines Corporation,IBM,11/7/01,108.05927,108.07839,10595666,110.13384,108.84321,63.24121 +International Business Machines Corporation,IBM,11/8/01,108.61377,108.94837,8358795,110.47801,108.80497,63.21897 +International Business Machines Corporation,IBM,11/9/01,108.1262,108.1262,5278011,109.84704,109.063095,63.368954 +International Business Machines Corporation,IBM,11/12/01,107.12237,108.030594,5866386,109.84704,109.80879,63.802246 +International Business Machines Corporation,IBM,11/13/01,110.611855,110.611855,9640668,111.85468,111.56788,64.82432 +International Business Machines Corporation,IBM,11/14/01,108.34608,111.56788,8463918,111.71128,109.32122,63.518932 +International Business Machines Corporation,IBM,11/15/01,108.83365,109.082214,7336435,111.21415,109.703636,63.74113 +International Business Machines Corporation,IBM,11/16/01,107.60038,109.94264,6967929,109.94264,109.46463,63.602287 +International Business Machines Corporation,IBM,11/19/01,108.76673,109.65583,5158140,110.70746,109.94264,63.88003 +International Business Machines Corporation,IBM,11/20/01,109.225624,109.32122,6749001,111.66348,110.36329,64.12441 +International Business Machines Corporation,IBM,11/21/01,108.07839,109.89484,4377196,110.18164,109.31166,63.51339 +International Business Machines Corporation,IBM,11/23/01,108.718925,109.26386,1792844,110.296364,110.277245,64.074425 +International Business Machines Corporation,IBM,11/26/01,110.13384,110.80306,5077598,111.281075,111.21415,64.61876 +International Business Machines Corporation,IBM,11/27/01,109.053535,111.137665,7211229,111.18547,109.17782,63.4356 +International Business Machines Corporation,IBM,11/28/01,107.17017,109.082214,6444615,109.34991,107.21797,62.29689 +International Business Machines Corporation,IBM,11/29/01,106.89292,107.93499,6410620,109.51243,109.397705,63.56338 +International Business Machines Corporation,IBM,11/30/01,108.79541,109.397705,5855299,110.8413,110.50669,64.20774 +International Business Machines Corporation,IBM,12/3/01,108.23136,109.751434,6051947,109.79923,109.1109,63.39675 +International Business Machines Corporation,IBM,12/4/01,108.39388,109.27342,6888851,111.587,111.51051,64.79099 +International Business Machines Corporation,IBM,12/5/01,111.52007,111.71128,15319925,116.61568,116.06119,67.43509 +International Business Machines Corporation,IBM,12/6/01,114.53155,115.20077,11742082,116.34799,114.8566,66.735146 +International Business Machines Corporation,IBM,12/7/01,113.527725,114.24474,7206103,115.67878,115.10516,66.87957 +International Business Machines Corporation,IBM,12/10/01,114.1587,114.722755,5827161,115.67878,114.397705,66.46855 +International Business Machines Corporation,IBM,12/11/01,114.53155,115.10516,8151687,117.342255,116.15679,67.49062 +International Business Machines Corporation,IBM,12/12/01,114.78011,115.7935,8344883,117.79159,117.78203,68.43495 +International Business Machines Corporation,IBM,12/13/01,114.83748,116.20459,8431806,116.92161,114.96176,66.79626 +International Business Machines Corporation,IBM,12/14/01,114.1587,115.48757,7359656,116.137665,115.774376,67.268425 +International Business Machines Corporation,IBM,12/17/01,114.86616,114.86616,6490535,116.76864,116.00382,67.40175 +International Business Machines Corporation,IBM,12/18/01,116.01338,116.16635,5853625,117.56214,116.826004,67.879425 +International Business Machines Corporation,IBM,12/19/01,115.68834,116.5392,8424379,119.216064,118.44168,68.81823 +International Business Machines Corporation,IBM,12/20/01,116.778206,118.44168,6636661,118.546844,117.304016,68.157196 +International Business Machines Corporation,IBM,12/21/01,116.35755,117.304016,9057419,118.06883,116.634796,67.76837 +International Business Machines Corporation,IBM,12/24/01,115.774376,116.6826,1730502,117.09369,116.108986,67.46285 +International Business Machines Corporation,IBM,12/26/01,116.453156,116.634796,3928462,118.26004,117.017204,67.990524 +International Business Machines Corporation,IBM,12/27/01,117.24665,117.351814,4002205,118.47993,118.06883,68.60157 +International Business Machines Corporation,IBM,12/28/01,116.969406,118.06883,4407739,118.43212,117.49522,68.26828 +International Business Machines Corporation,IBM,12/31/01,115.630974,117.351814,3674284,117.82027,115.64053,67.19064 +International Business Machines Corporation,IBM,1/2/02,114.53155,115.296364,7178489,116.15679,116.15679,67.49062 +International Business Machines Corporation,IBM,1/3/02,114.96176,116.15679,9018298,118.75717,118.221794,68.69045 +International Business Machines Corporation,IBM,1/4/02,118.527725,118.59464,8791839,120.076485,120.076485,69.76804 +International Business Machines Corporation,IBM,1/7/02,118.26004,119.50287,6212822,120.64053,118.59464,68.907074 +International Business Machines Corporation,IBM,1/8/02,118.28872,118.78585,5556143,119.69408,119.216064,69.26813 +International Business Machines Corporation,IBM,1/9/02,118.69025,119.216064,7154535,120.83174,119.0153,69.15151 +International Business Machines Corporation,IBM,1/10/02,116.08031,118.30784,9336910,118.546844,116.76864,67.84614 +International Business Machines Corporation,IBM,1/11/02,114.99044,116.15679,5018499,116.806885,115.01912,66.82957 +International Business Machines Corporation,IBM,1/14/02,111.95029,114.722755,10487928,114.80879,112.858505,65.57419 +International Business Machines Corporation,IBM,1/15/02,112.54302,112.858505,5907703,114.43594,113.62333,66.0186 +International Business Machines Corporation,IBM,1/16/02,112.09369,112.81071,5613150,113.527725,112.23709,65.21315 +International Business Machines Corporation,IBM,1/17/02,112.10325,114.57935,11666770,115.248566,114.62715,66.60186 +International Business Machines Corporation,IBM,1/18/02,107.848946,109.225624,19288449,109.84704,109.225624,63.463406 +International Business Machines Corporation,IBM,1/22/02,105.47801,109.225624,10596398,109.23518,105.64053,61.380352 +International Business Machines Corporation,IBM,1/23/02,102.29446,105.927345,13134308,106.35755,103.15488,59.936096 +International Business Machines Corporation,IBM,1/24/02,102.361374,104.0153,8976249,104.904396,103.93881,60.391613 +International Business Machines Corporation,IBM,1/25/02,103.34608,103.72849,7072843,105.82218,104.47419,60.702656 +International Business Machines Corporation,IBM,1/28/02,102.351814,104.68451,7419173,105.36329,103.39388,60.07498 +International Business Machines Corporation,IBM,1/29/02,97.90631,103.39388,15176832,103.78585,98.47036,57.214268 +International Business Machines Corporation,IBM,1/30/02,96.55832,99.66539,18528112,101.09943,100.90822,58.63071 +International Business Machines Corporation,IBM,1/31/02,99.86616,101.72084,10331342,103.23136,103.14532,59.930527 +International Business Machines Corporation,IBM,2/1/02,101.95029,102.90631,7112277,104.49331,103.25048,59.991653 +International Business Machines Corporation,IBM,2/4/02,101.32887,103.25048,6905587,103.25048,102.10325,59.325085 +International Business Machines Corporation,IBM,2/5/02,101.33843,101.57744,7047634,103.72849,101.62524,59.047337 +International Business Machines Corporation,IBM,2/6/02,100.6979,102.007645,6976611,103.07839,101.94073,59.312347 +International Business Machines Corporation,IBM,2/7/02,99.29254,101.95029,7587475,102.29446,99.34035,57.79937 +International Business Machines Corporation,IBM,2/8/02,98.09751,98.47036,8723012,101.07075,100.37285,58.40012 +International Business Machines Corporation,IBM,2/11/02,99.913956,100.38241,6560407,102.95411,102.657745,59.72955 +International Business Machines Corporation,IBM,2/12/02,101.39579,102.05545,4769551,103.14532,101.88336,59.279 +International Business Machines Corporation,IBM,2/13/02,101.453156,102.007645,5320897,103.709366,103.3174,60.11333 +International Business Machines Corporation,IBM,2/14/02,102.48566,104.2065,6083850,104.34991,103.14532,60.013214 +International Business Machines Corporation,IBM,2/15/02,97.22753,100.19121,19042012,100.19121,98.365204,57.231983 +International Business Machines Corporation,IBM,2/19/02,94.51243,97.03633,14012111,97.323135,96.84512,56.347557 +International Business Machines Corporation,IBM,2/20/02,92.73422,95.16252,15193359,95.602295,94.94264,55.240646 +International Business Machines Corporation,IBM,2/21/02,91.787766,94.407265,10597758,95.31549,92.141495,53.610847 +International Business Machines Corporation,IBM,2/22/02,91.54876,92.141495,10953294,94.83748,94.12046,54.76228 +International Business Machines Corporation,IBM,2/25/02,92.848946,94.12046,10358329,94.88528,93.97706,54.67881 +International Business Machines Corporation,IBM,2/26/02,91.76864,94.64627,12169687,94.82792,92.87763,54.039146 +International Business Machines Corporation,IBM,2/27/02,92.44742,93.78585,12529720,95.89866,93.527725,54.41742 +International Business Machines Corporation,IBM,2/28/02,93.518166,94.1587,8304194,95.21989,93.80497,54.578724 +International Business Machines Corporation,IBM,3/1/02,94.16826,94.26386,10975573,98.56596,98.48949,57.3043 +International Business Machines Corporation,IBM,3/4/02,98.59464,98.80497,11263014,101.84512,101.24283,58.906326 +International Business Machines Corporation,IBM,3/5/02,99.57935,99.66539,7909957,101.816444,101.02294,58.778366 +International Business Machines Corporation,IBM,3/6/02,100.1434,100.52581,8041020,102.3805,101.62524,59.128773 +International Business Machines Corporation,IBM,3/7/02,98.69981,102.58126,11476607,102.77247,99.14914,57.688126 +International Business Machines Corporation,IBM,3/8/02,100.21033,100.21033,11219814,102.6195,100.46845,58.455723 +International Business Machines Corporation,IBM,3/11/02,99.043976,99.760994,9036499,101.30975,100.611855,58.53919 +International Business Machines Corporation,IBM,3/12/02,100.86998,100.87954,11568028,104.063095,103.72849,60.35252 +International Business Machines Corporation,IBM,3/13/02,102.007645,103.537285,6704023,103.871895,102.46654,59.618267 +International Business Machines Corporation,IBM,3/14/02,101.90249,102.313576,5580933,103.202675,101.91205,59.29566 +International Business Machines Corporation,IBM,3/15/02,100.946465,101.86424,11363849,102.72466,102.09369,59.401382 +International Business Machines Corporation,IBM,3/18/02,101.55832,102.39006,5545055,103.862335,101.67304,59.15661 +International Business Machines Corporation,IBM,3/19/02,101.806885,102.151054,4827081,103.29828,102.76291,59.790726 +International Business Machines Corporation,IBM,3/20/02,100.85086,102.19885,5066929,102.19885,100.86042,58.68381 +International Business Machines Corporation,IBM,3/21/02,100.095604,101.05163,5348303,102.08413,102.08413,59.3958 +International Business Machines Corporation,IBM,3/22/02,100.44933,101.816444,5761263,102.007645,100.956024,58.739437 +International Business Machines Corporation,IBM,3/25/02,98.94837,101.147224,6566683,101.969406,99.00574,57.60467 +International Business Machines Corporation,IBM,3/26/02,97.80115,99.0153,8518624,101.05163,98.37476,57.237564 +International Business Machines Corporation,IBM,3/27/02,97.992355,99.18738,5860110,99.225624,98.84321,57.51014 +International Business Machines Corporation,IBM,3/28/02,98.84321,98.99618,5593485,100.51625,99.426384,57.849438 +International Business Machines Corporation,IBM,4/1/02,97.89675,99.426384,5844002,99.426384,98.33652,57.215294 +International Business Machines Corporation,IBM,4/2/02,96.08987,97.51434,7721781,97.5239,96.51051,56.152885 +International Business Machines Corporation,IBM,4/3/02,94.55067,96.94073,8000959,97.03633,95.56406,55.602207 +International Business Machines Corporation,IBM,4/4/02,95.12428,95.56406,6201211,96.69216,96.40536,56.091682 +International Business Machines Corporation,IBM,4/5/02,92.97323,96.40536,10252683,96.797325,92.97323,54.09479 +International Business Machines Corporation,IBM,4/8/02,81.59656,83.65201,43102836,84.69408,83.56596,48.62134 +International Business Machines Corporation,IBM,4/9/02,83.2696,84.60803,18183246,84.62715,83.881454,48.804886 +International Business Machines Corporation,IBM,4/10/02,84.32122,84.56023,13748519,85.99426,85.095604,49.51134 +International Business Machines Corporation,IBM,4/11/02,79.67495,84.17782,24417510,84.61759,80.48757,46.83024 +International Business Machines Corporation,IBM,4/12/02,80.68834,83.709366,16546988,84.09178,81.83556,47.614536 +International Business Machines Corporation,IBM,4/15/02,80.97514,82.695984,9279694,82.79159,81.59656,47.475475 +International Business Machines Corporation,IBM,4/16/02,81.816444,82.55258,8298023,83.030594,82.40918,47.94826 +International Business Machines Corporation,IBM,4/17/02,80.30592,83.221794,11526397,83.365204,81.08031,47.175087 +International Business Machines Corporation,IBM,4/18/02,83.07839,83.14532,15442621,85.18164,85.03824,49.47794 +International Business Machines Corporation,IBM,4/19/02,83.74761,85.946465,9699767,86.07075,85.086044,49.505775 +International Business Machines Corporation,IBM,4/22/02,83.518166,85.03824,7068554,85.03824,84.063095,48.910583 +International Business Machines Corporation,IBM,4/23/02,83.40344,84.46463,5380729,85.16252,83.48949,48.576817 +International Business Machines Corporation,IBM,4/24/02,82.4761,84.32122,6820443,84.369026,82.695984,48.11515 +International Business Machines Corporation,IBM,4/25/02,81.998085,82.26578,7186020,83.09751,82.89675,48.23194 +International Business Machines Corporation,IBM,4/26/02,80.97514,82.88719,6991673,83.13576,80.9847,47.119473 +International Business Machines Corporation,IBM,4/29/02,79.87572,80.9847,6836238,81.35755,80.20077,46.663364 +International Business Machines Corporation,IBM,4/30/02,79.8566,80.21989,9292559,81.481834,80.076485,46.591026 +International Business Machines Corporation,IBM,5/1/02,78.07839,80.16252,12765175,80.927345,80.592735,46.89141 +International Business Machines Corporation,IBM,5/2/02,79.47419,80.066925,6885713,81.07075,80.17208,46.646675 +International Business Machines Corporation,IBM,5/3/02,77.54302,79.4455,9054490,79.82792,78.183556,45.48968 +International Business Machines Corporation,IBM,5/6/02,72.657745,78.10708,14276226,78.2696,72.657745,42.274586 +International Business Machines Corporation,IBM,5/7/02,72.58126,73.508606,18219960,74.09178,73.13576,42.552708 +International Business Machines Corporation,IBM,5/8/02,74.760994,74.760994,13367566,79.1587,78.82409,45.956615 +International Business Machines Corporation,IBM,5/9/02,75.52581,78.29828,10596085,79.34991,76.41492,44.55201 +International Business Machines Corporation,IBM,5/10/02,75.76482,76.43404,7726070,76.95985,76.17591,44.41266 +International Business Machines Corporation,IBM,5/13/02,76.00382,76.72084,6827870,78.67113,78.57552,45.811684 +International Business Machines Corporation,IBM,5/14/02,78.57552,80.783936,10067436,81.72084,81.72084,47.645504 +International Business Machines Corporation,IBM,5/15/02,80.35373,80.87954,8945706,82.686424,80.783936,47.099277 +International Business Machines Corporation,IBM,5/16/02,79.732315,80.49713,7079642,82.21797,81.69216,47.628796 +International Business Machines Corporation,IBM,5/17/02,81.26195,82.45698,6145041,82.60038,81.92161,47.76254 +International Business Machines Corporation,IBM,5/20/02,80.239006,81.69216,4738694,81.70172,80.73614,47.071392 +International Business Machines Corporation,IBM,5/21/02,79.63671,80.6979,4658884,81.26195,79.78011,46.514 +International Business Machines Corporation,IBM,5/22/02,79.10134,80.076485,5272572,80.67878,80.30592,46.82059 +International Business Machines Corporation,IBM,5/23/02,78.891014,80.54493,7181418,81.30975,80.64053,47.015656 +International Business Machines Corporation,IBM,5/24/02,78.98662,79.97132,4311612,80.066925,79.4455,46.31892 +International Business Machines Corporation,IBM,5/28/02,78.09751,79.1587,4761497,79.45507,78.47036,45.7504 +International Business Machines Corporation,IBM,5/29/02,77.43786,77.91587,4727397,78.39388,78.011475,45.482826 +International Business Machines Corporation,IBM,5/30/02,76.69216,77.05545,7713309,78.63289,78.63289,45.845142 +International Business Machines Corporation,IBM,5/31/02,76.86424,78.44168,5362005,78.44168,76.91205,44.841846 +International Business Machines Corporation,IBM,6/3/02,74.56979,77.19885,8769246,77.351814,74.67495,43.53756 +International Business Machines Corporation,IBM,6/4/02,74.18738,74.67495,7607767,76.147224,75.82218,44.206413 +International Business Machines Corporation,IBM,6/5/02,75.630974,76.147224,7502017,77.160614,77.007645,44.89757 +International Business Machines Corporation,IBM,6/6/02,75.42065,77.007645,5795468,77.39006,76.15679,44.401527 +International Business Machines Corporation,IBM,6/7/02,73.61377,75.02868,9737632,75.38241,74.8566,43.64346 +International Business Machines Corporation,IBM,6/10/02,73.23136,74.33079,7401287,75.33461,73.42256,42.807373 +International Business Machines Corporation,IBM,6/11/02,71.89292,74.426384,8319256,74.80879,72.17017,42.0772 +International Business Machines Corporation,IBM,6/12/02,70.02868,72.08413,13907721,72.60994,71.36711,41.608982 +International Business Machines Corporation,IBM,6/13/02,71.988525,72.13193,9319442,73.99618,72.27534,42.138523 +International Business Machines Corporation,IBM,6/14/02,70.02868,70.936905,8987232,73.39388,72.82027,42.456226 +International Business Machines Corporation,IBM,6/17/02,71.85468,72.82983,8133487,74.33079,73.74761,42.996906 +International Business Machines Corporation,IBM,6/18/02,72.151054,72.27534,7575132,73.518166,72.60038,42.328022 +International Business Machines Corporation,IBM,6/19/02,70.02868,70.936905,9890348,71.89292,70.12428,40.88439 +International Business Machines Corporation,IBM,6/20/02,68.28872,70.7457,11628277,70.83174,68.43212,39.897804 +International Business Machines Corporation,IBM,6/21/02,65.19121,66.92161,16257560,67.86807,65.72658,38.32041 +International Business Machines Corporation,IBM,6/24/02,64.29254,64.29254,15363334,68.34608,66.634796,38.84992 +International Business Machines Corporation,IBM,6/25/02,65.40153,67.20841,8948321,68.30784,65.583176,38.236805 +International Business Machines Corporation,IBM,6/26/02,63.193115,63.193115,12075024,67.48566,66.969406,39.045006 +International Business Machines Corporation,IBM,6/27/02,66.06119,68.06883,11098165,68.97706,68.73805,40.07617 +International Business Machines Corporation,IBM,6/28/02,68.11664,68.212234,11449098,70.38241,68.83365,40.131912 +International Business Machines Corporation,IBM,7/1/02,64.2065,68.84321,12610471,69.225624,64.62715,37.679405 +International Business Machines Corporation,IBM,7/2/02,64.722755,64.86616,12565493,66.34799,65.56406,38.225647 +International Business Machines Corporation,IBM,7/3/02,64.88528,64.96176,8859515,67.60038,67.40918,39.3014 +International Business Machines Corporation,IBM,7/5/02,68.83365,69.26386,5484178,70.65009,70.267685,40.967995 +International Business Machines Corporation,IBM,7/8/02,67.90631,69.78967,9924553,70.248566,68.16444,39.741737 +International Business Machines Corporation,IBM,7/9/02,66.39579,68.26004,11679218,69.072655,66.60612,38.8332 +International Business Machines Corporation,IBM,7/10/02,65.51625,67.49522,10536776,68.11664,65.73614,38.325985 +International Business Machines Corporation,IBM,7/11/02,64.57935,65.00956,11533614,66.6826,66.35755,38.688286 +International Business Machines Corporation,IBM,7/12/02,65.774376,66.92161,8966521,68.58508,66.16635,38.576805 +International Business Machines Corporation,IBM,7/15/02,63.671127,65.39197,10900261,67.87763,67.87763,39.574535 +International Business Machines Corporation,IBM,7/16/02,65.46845,66.453156,10969193,68.25048,65.97514,38.465336 +International Business Machines Corporation,IBM,7/17/02,66.55832,67.87763,12068016,68.45124,67.58126,39.401745 +International Business Machines Corporation,IBM,7/18/02,66.92161,67.39962,16015097,70.936905,68.881454,40.159798 +International Business Machines Corporation,IBM,7/19/02,66.92161,67.839386,12147093,69.50287,68.83365,40.131912 +International Business Machines Corporation,IBM,7/22/02,65.30592,68.11664,15550777,69.0153,65.48757,38.181046 +International Business Machines Corporation,IBM,7/23/02,63.72849,65.248566,13353968,66.92161,64.10134,37.37284 +International Business Machines Corporation,IBM,7/24/02,62.810707,63.097515,14439507,66.92161,66.481834,38.760742 +International Business Machines Corporation,IBM,7/25/02,64.34035,65.86998,11495331,66.92161,66.30019,38.65485 +International Business Machines Corporation,IBM,7/26/02,62.86807,65.72658,12108914,66.41492,63.479923,37.010555 +International Business Machines Corporation,IBM,7/29/02,65.00956,67.27534,12467588,68.26004,68.04971,39.67485 +International Business Machines Corporation,IBM,7/30/02,66.94073,67.39962,10604976,69.50287,68.63289,40.014877 +International Business Machines Corporation,IBM,7/31/02,66.07075,67.638626,13303656,68.45124,67.304016,39.240093 +International Business Machines Corporation,IBM,8/1/02,64.26386,67.304016,9238272,67.59082,65.248566,38.04172 +International Business Machines Corporation,IBM,8/2/02,64.16826,65.21033,7233090,65.22945,64.89484,37.835476 +International Business Machines Corporation,IBM,8/5/02,62.95411,64.9522,7454737,65.34417,63.087955,36.78202 +International Business Machines Corporation,IBM,8/6/02,63.680687,64.053535,8755857,66.36711,64.913956,37.84662 +International Business Machines Corporation,IBM,8/7/02,63.86233,65.96558,8407016,66.826004,66.128105,38.643806 +International Business Machines Corporation,IBM,8/8/02,65.34417,66.15679,8807843,68.881454,68.4608,40.006977 +International Business Machines Corporation,IBM,8/9/02,67.304016,67.50478,7260181,71.0325,68.67113,40.12989 +International Business Machines Corporation,IBM,8/12/02,67.50478,67.92543,5505412,69.4455,68.61377,40.09637 +International Business Machines Corporation,IBM,8/13/02,68.05927,68.40344,8383376,70.5545,68.73805,40.168995 +International Business Machines Corporation,IBM,8/14/02,68.212234,68.78585,8737238,71.72084,71.62524,41.856197 +International Business Machines Corporation,IBM,8/15/02,71.31931,72.08413,9693596,73.33652,73.13576,42.738907 +International Business Machines Corporation,IBM,8/16/02,72.638626,73.13576,12181507,76.462715,75.86042,44.33115 +International Business Machines Corporation,IBM,8/19/02,75.53537,75.86042,11300879,79.2065,78.862335,46.08541 +International Business Machines Corporation,IBM,8/20/02,76.65392,77.97323,8023866,78.39388,77.695984,45.403812 +International Business Machines Corporation,IBM,8/21/02,76.05163,78.29828,8125956,78.709366,77.43786,45.252975 +International Business Machines Corporation,IBM,8/22/02,76.67304,77.39006,5697144,78.82409,78.38432,45.806072 +International Business Machines Corporation,IBM,8/23/02,75.86042,77.62907,6180709,77.89675,76.86424,44.917767 +International Business Machines Corporation,IBM,8/26/02,74.378586,76.86424,7319699,77.332695,75.927345,44.37026 +International Business Machines Corporation,IBM,8/27/02,73.90057,76.86424,7413839,76.90249,74.53155,43.554585 +International Business Machines Corporation,IBM,8/28/02,72.342255,72.657745,6893454,73.62333,72.7151,42.49311 +International Business Machines Corporation,IBM,8/29/02,71.84512,72.27534,6126840,73.94837,73.25048,42.805958 +International Business Machines Corporation,IBM,8/30/02,71.797325,72.22753,5232615,72.992355,72.06501,42.113186 +International Business Machines Corporation,IBM,9/3/02,69.12046,70.936905,7164472,71.70172,69.16826,40.420395 +International Business Machines Corporation,IBM,9/4/02,68.45124,69.16826,6552772,70.73614,70.48757,41.191372 +International Business Machines Corporation,IBM,9/5/02,68.355644,69.54111,6765214,69.64627,69.00574,40.32542 +International Business Machines Corporation,IBM,9/6/02,69.8566,70.50669,4797479,70.73614,69.98088,40.895275 +International Business Machines Corporation,IBM,9/9/02,68.69025,69.26386,6051110,71.6826,71.22371,41.62155 +International Business Machines Corporation,IBM,9/10/02,70.602295,71.31931,5793062,72.27534,72.27534,42.236103 +International Business Machines Corporation,IBM,9/11/02,70.80306,73.04015,5642542,74.09178,70.936905,41.453976 +International Business Machines Corporation,IBM,9/12/02,68.48949,70.7935,7015940,70.7935,68.709366,40.15223 +International Business Machines Corporation,IBM,9/13/02,68.173996,68.355644,6223282,69.67495,69.31166,40.504208 +International Business Machines Corporation,IBM,9/16/02,68.09751,68.83365,4806579,69.52199,69.13958,40.403633 +International Business Machines Corporation,IBM,9/17/02,68.212234,69.78967,6480075,70.21989,68.59464,40.085205 +International Business Machines Corporation,IBM,9/18/02,65.83174,67.54302,13297484,67.78203,66.491394,38.8561 +International Business Machines Corporation,IBM,9/19/02,61.806885,61.950287,23048505,63.556404,61.950287,36.202366 +International Business Machines Corporation,IBM,9/20/02,61.089867,62.523903,14848179,62.523903,61.108986,35.710743 +International Business Machines Corporation,IBM,9/23/02,59.62715,60.946465,8762447,60.946465,60.583176,35.403477 +International Business Machines Corporation,IBM,9/24/02,56.931168,58.393883,17478765,60.51625,57.12237,33.381054 +International Business Machines Corporation,IBM,9/25/02,58.30784,58.508602,13722683,60.965584,60.239006,35.202362 +International Business Machines Corporation,IBM,9/26/02,58.63289,61.376675,12937765,62.026768,59.29254,34.649265 +International Business Machines Corporation,IBM,9/27/02,57.657745,58.72849,9197583,60.6979,57.705544,33.72184 +International Business Machines Corporation,IBM,9/30/02,55.43977,56.931168,13619025,57.256214,55.745697,32.576546 +International Business Machines Corporation,IBM,10/1/02,56.395794,56.596558,12178369,59.254303,58.479923,34.174377 +International Business Machines Corporation,IBM,10/2/02,55.78394,58.489483,11143352,59.273422,57.00765,33.314007 +International Business Machines Corporation,IBM,10/3/02,56.35755,57.648186,11507151,58.470364,57.361378,33.520718 +International Business Machines Corporation,IBM,10/4/02,53.3174,56.883366,15221287,56.892925,54.1109,31.621208 +International Business Machines Corporation,IBM,10/7/02,54.1109,54.1109,10085114,55.92734,54.359467,31.766474 +International Business Machines Corporation,IBM,10/8/02,52.390057,55.239006,15422747,55.535374,54.541107,31.872612 +International Business Machines Corporation,IBM,10/9/02,52.399616,53.585087,12715176,54.2065,52.648186,30.766453 +International Business Machines Corporation,IBM,10/10/02,51.6348,52.246655,13253448,55.908222,55.047802,32.168716 +International Business Machines Corporation,IBM,10/11/02,58.79541,59.273422,18675075,61.108986,61.108986,35.710743 +International Business Machines Corporation,IBM,10/14/02,58.833652,58.833652,8289864,60.994263,60.630974,35.43141 +International Business Machines Corporation,IBM,10/15/02,63.652008,64.77055,15271809,65.46845,65.46845,38.258327 +International Business Machines Corporation,IBM,10/16/02,61.414913,63.671127,16631609,64.053535,62.04589,36.258255 +International Business Machines Corporation,IBM,10/17/02,68.09751,69.59847,22326452,69.78967,69.02486,40.336594 +International Business Machines Corporation,IBM,10/18/02,67.17017,68.57552,13057113,70.9847,70.9847,41.48189 +International Business Machines Corporation,IBM,10/21/02,69.732315,70.41109,11375982,72.56214,72.22753,42.20816 +International Business Machines Corporation,IBM,10/22/02,70.38241,71.22371,10848589,72.351814,71.21415,41.61598 +International Business Machines Corporation,IBM,10/23/02,69.27342,71.128105,13014227,71.67304,71.31931,41.67742 +International Business Machines Corporation,IBM,10/24/02,68.59464,72.17973,11008104,72.22753,68.92925,40.280727 +International Business Machines Corporation,IBM,10/25/02,68.98662,69.31166,7859853,71.33843,71.281075,41.655064 +International Business Machines Corporation,IBM,10/28/02,71.281075,71.84512,13121965,74.09178,73.193115,42.772446 +International Business Machines Corporation,IBM,10/29/02,70.936905,73.193115,11982139,73.66157,73.365204,42.872997 +International Business Machines Corporation,IBM,10/30/02,72.676865,73.61377,13457627,75.90822,75.21033,43.95126 +International Business Machines Corporation,IBM,10/31/02,75.0478,75.21033,10318058,76.281075,75.46845,44.102093 +International Business Machines Corporation,IBM,11/1/02,74.87572,75.43021,9827379,76.95985,76.86424,44.917767 +International Business Machines Corporation,IBM,11/4/02,78.10708,78.38432,12558276,80.12428,78.871895,46.09099 +International Business Machines Corporation,IBM,11/5/02,76.93117,78.15488,10948168,78.40344,78.08795,45.63289 +International Business Machines Corporation,IBM,11/6/02,76.52964,77.24665,10962917,78.27916,77.95411,45.642326 +International Business Machines Corporation,IBM,11/7/02,74.87572,76.481834,11544493,76.481834,75.47801,44.192574 +International Business Machines Corporation,IBM,11/8/02,73.80497,75.0478,8493102,75.80306,74.17782,43.431305 +International Business Machines Corporation,IBM,11/11/02,73.32696,74.17782,7726174,74.913956,73.891014,43.263386 +International Business Machines Corporation,IBM,11/12/02,73.90057,74.09178,9442974,76.38623,75.66921,44.30453 +International Business Machines Corporation,IBM,11/13/02,74.55067,76.00382,12535996,76.797325,75.86042,44.416477 +International Business Machines Corporation,IBM,11/14/02,75.90822,76.84512,10107289,77.4283,77.17017,45.183365 +International Business Machines Corporation,IBM,11/15/02,75.53537,76.84512,11890719,76.86424,76.491394,44.785908 +International Business Machines Corporation,IBM,11/18/02,75.602295,77.24665,7658080,77.4283,75.6979,44.321316 +International Business Machines Corporation,IBM,11/19/02,74.416824,74.79923,7236646,75.956024,74.923515,43.867928 +International Business Machines Corporation,IBM,11/20/02,74.47419,74.52199,9488161,78.11664,78.021034,45.681507 +International Business Machines Corporation,IBM,11/21/02,78.44168,78.44168,13323111,81.18547,81.16635,47.523136 +International Business Machines Corporation,IBM,11/22/02,80.11472,80.258125,9469752,81.42448,80.71702,47.26004 +International Business Machines Corporation,IBM,11/25/02,79.84704,80.90822,9049155,82.45698,82.40918,48.250793 +International Business Machines Corporation,IBM,11/26/02,80.67878,82.361374,8954597,82.361374,81.31931,47.61268 +International Business Machines Corporation,IBM,11/27/02,82.07457,82.12237,8587451,84.23518,83.84321,49.09041 +International Business Machines Corporation,IBM,11/29/02,82.94455,83.852776,3117812,84.17782,83.09751,48.653793 +International Business Machines Corporation,IBM,12/2/02,82.50478,84.703636,10140133,85.52581,83.4608,48.866524 +International Business Machines Corporation,IBM,12/3/02,81.40536,82.90631,7351079,83.202675,81.462715,47.696644 +International Business Machines Corporation,IBM,12/4/02,79.17782,79.741875,10515961,81.128105,80.00956,46.845806 +International Business Machines Corporation,IBM,12/5/02,78.9675,81.16635,7217400,81.24283,79.407265,46.49316 +International Business Machines Corporation,IBM,12/6/02,77.50478,77.91587,7944161,79.1109,78.69981,46.078945 +International Business Machines Corporation,IBM,12/9/02,76.00382,77.43786,9248627,77.75335,76.08987,44.55083 +International Business Machines Corporation,IBM,12/10/02,75.1434,75.1434,7185811,77.43786,77.24665,45.22813 +International Business Machines Corporation,IBM,12/11/02,76.472275,77.24665,6967406,78.852776,77.858505,45.586365 +International Business Machines Corporation,IBM,12/12/02,76.19503,77.676865,7540300,78.09751,76.644356,44.875473 +International Business Machines Corporation,IBM,12/13/02,74.82792,75.76482,8131395,76.481834,76.481834,44.780315 +International Business Machines Corporation,IBM,12/16/02,75.573616,76.09943,8873741,78.193115,78.030594,45.687107 +International Business Machines Corporation,IBM,12/17/02,76.51051,77.05545,6450787,78.173996,76.778206,44.95383 +International Business Machines Corporation,IBM,12/18/02,74.79923,75.76482,6814585,76.18547,75.65009,44.29331 +International Business Machines Corporation,IBM,12/19/02,74.904396,75.1434,7656615,76.806885,75.20077,44.03025 +International Business Machines Corporation,IBM,12/20/02,75.41109,75.90822,8424275,76.481834,76.281075,44.662766 +International Business Machines Corporation,IBM,12/23/02,75.946465,76.24283,6194621,77.91587,76.7304,44.92586 +International Business Machines Corporation,IBM,12/24/02,76.25239,76.67304,2531529,77.43786,76.25239,44.645954 +International Business Machines Corporation,IBM,12/26/02,74.81836,76.30019,6050378,77.151054,75.0478,43.94068 +International Business Machines Corporation,IBM,12/27/02,73.24092,75.0478,6625469,75.6979,73.95793,43.30257 +International Business Machines Corporation,IBM,12/30/02,72.27534,73.61377,8437664,74.02486,72.89675,42.681244 +International Business Machines Corporation,IBM,12/31/02,73.709366,73.709366,8233484,75.00956,74.09178,43.380947 +International Business Machines Corporation,IBM,1/2/03,74.751434,75.33461,8226267,77.02677,77.02677,45.09937 +International Business Machines Corporation,IBM,1/3/03,76.6826,77.151054,6236566,78.05927,78.05927,45.70391 +International Business Machines Corporation,IBM,1/6/03,78.212234,78.29828,8285680,81.07075,79.913956,46.78982 +International Business Machines Corporation,IBM,1/7/03,80.066925,80.258125,12454617,82.39006,82.21797,48.138847 +International Business Machines Corporation,IBM,1/8/03,80.37285,81.787766,9946205,81.92161,80.48757,47.1257 +International Business Machines Corporation,IBM,1/9/03,81.02294,81.02294,11204334,83.193115,83.173996,48.698593 +International Business Machines Corporation,IBM,1/10/03,81.93117,82.07457,10413348,84.16826,83.82409,49.079227 +International Business Machines Corporation,IBM,1/13/03,83.508606,84.426384,10981954,85.03824,83.66157,48.98408 +International Business Machines Corporation,IBM,1/14/03,83.38432,83.39388,7917279,84.69408,84.68451,49.583008 +International Business Machines Corporation,IBM,1/15/03,83.1262,84.68451,8521344,84.751434,83.73805,49.028847 +International Business Machines Corporation,IBM,1/16/03,81.62524,83.556404,10359898,83.852776,82.26578,48.166836 +International Business Machines Corporation,IBM,1/17/03,77.60994,80.05736,18128435,80.05736,77.72466,45.508015 +International Business Machines Corporation,IBM,1/21/03,76.95985,77.72466,9337537,78.25048,76.998085,45.08258 +International Business Machines Corporation,IBM,1/22/03,75.89866,76.481834,9866290,77.21797,76.19503,44.6124 +International Business Machines Corporation,IBM,1/23/03,76.290634,76.62524,8756484,77.78203,77.48566,45.368053 +International Business Machines Corporation,IBM,1/24/03,75.35373,77.05545,8104408,77.91587,75.51625,44.214966 +International Business Machines Corporation,IBM,1/27/03,74.19694,74.56023,9735959,76.00382,74.97132,43.895916 +International Business Machines Corporation,IBM,1/28/03,74.913956,75.0478,8386200,76.93117,76.587,44.841896 +International Business Machines Corporation,IBM,1/29/03,75.11472,76.00382,8111730,77.151054,76.787766,44.959427 +International Business Machines Corporation,IBM,1/30/03,74.8566,77.72466,7687577,77.72466,74.8566,43.828728 +International Business Machines Corporation,IBM,1/31/03,73.63289,74.28298,10192329,74.89484,74.760994,43.772774 +International Business Machines Corporation,IBM,2/3/03,74.33079,74.760994,6990941,75.40153,74.741875,43.76157 +International Business Machines Corporation,IBM,2/4/03,72.89675,74.741875,7548145,74.741875,73.69981,43.15144 +International Business Machines Corporation,IBM,2/5/03,73.48949,74.426384,7768851,75.43021,73.862335,43.2466 +International Business Machines Corporation,IBM,2/6/03,73.14532,73.718925,8111939,74.760994,74.10134,43.474815 +International Business Machines Corporation,IBM,2/7/03,73.24092,74.54111,8678034,74.713196,73.709366,43.244858 +International Business Machines Corporation,IBM,2/10/03,73.08795,73.709366,8314759,74.58891,74.48375,43.69916 +International Business Machines Corporation,IBM,2/11/03,73.91013,74.8566,8993717,75.49713,73.98662,43.407513 +International Business Machines Corporation,IBM,2/12/03,73.13576,74.09178,5867223,74.65583,73.13576,42.90833 +International Business Machines Corporation,IBM,2/13/03,71.04207,72.75335,11734446,72.992355,72.5239,42.54935 +International Business Machines Corporation,IBM,2/14/03,72.03633,73.04015,8681277,74.043976,74.043976,43.44117 +International Business Machines Corporation,IBM,2/18/03,74.48375,74.58891,8149595,76.00382,75.8413,44.495655 +International Business Machines Corporation,IBM,2/19/03,75.35373,75.602295,5690554,76.19503,76.01338,44.59663 +International Business Machines Corporation,IBM,2/20/03,75.248566,76.07075,6574215,76.52964,75.66921,44.39467 +International Business Machines Corporation,IBM,2/21/03,74.722755,75.99426,7796779,76.481834,76.43404,44.843403 +International Business Machines Corporation,IBM,2/24/03,75.10516,76.19503,7190936,76.472275,75.10516,44.063755 +International Business Machines Corporation,IBM,2/25/03,73.518166,74.47419,8028991,75.87954,75.592735,44.34981 +International Business Machines Corporation,IBM,2/26/03,73.90057,75,8982002,75.573616,73.99618,43.413124 +International Business Machines Corporation,IBM,2/27/03,73.37476,74.47419,10383119,75.13384,73.881454,43.345814 +International Business Machines Corporation,IBM,2/28/03,73.61377,73.61377,6888119,75.01912,74.52199,43.721622 +International Business Machines Corporation,IBM,3/3/03,73.72849,75.43021,6922742,75.52581,73.92925,43.37387 +International Business Machines Corporation,IBM,3/4/03,73.16444,74.18738,5933121,74.33079,73.32696,43.0205 +International Business Machines Corporation,IBM,3/5/03,72.89675,73.32696,6964268,74.31166,74.31166,43.598183 +International Business Machines Corporation,IBM,3/6/03,73.32696,73.61377,6146610,74.35947,73.68069,43.22802 +International Business Machines Corporation,IBM,3/7/03,72.3805,72.3805,8503143,74.56023,74.47419,43.69356 +International Business Machines Corporation,IBM,3/10/03,72.17973,74.043976,6946800,74.043976,72.37093,42.459602 +International Business Machines Corporation,IBM,3/11/03,71.89292,72.48566,8492683,72.97323,72.03633,42.263287 +International Business Machines Corporation,IBM,3/12/03,69.9522,71.94073,13361290,72.304016,71.8738,42.167942 +International Business Machines Corporation,IBM,3/13/03,71.998085,72.648186,10933315,75.21989,75,44.002068 +International Business Machines Corporation,IBM,3/14/03,74.67495,75,10583114,75.9847,75.52581,44.310535 +International Business Machines Corporation,IBM,3/17/03,74.416824,74.56979,15891878,79.03442,78.83365,46.25124 +International Business Machines Corporation,IBM,3/18/03,77.90631,78.83365,11291988,79.82792,78.84321,46.256844 +International Business Machines Corporation,IBM,3/19/03,77.51434,78.47993,10954863,78.871895,78.39388,45.99323 +International Business Machines Corporation,IBM,3/20/03,77.09369,78.11664,9462534,78.862335,78.58508,46.10542 +International Business Machines Corporation,IBM,3/21/03,79.12046,79.12046,13206168,81.16635,81.16635,47.61982 +International Business Machines Corporation,IBM,3/24/03,78.61377,78.83365,9782820,79.68451,78.63289,46.13347 +International Business Machines Corporation,IBM,3/25/03,78.14532,78.39388,9180847,80.30592,79.78011,46.80652 +International Business Machines Corporation,IBM,3/26/03,77.60994,79.34991,11016054,79.58891,77.96367,45.740837 +International Business Machines Corporation,IBM,3/27/03,76.969406,77.19885,7600027,78.709366,77.86807,45.684746 +International Business Machines Corporation,IBM,3/28/03,76.95985,77.48566,6955063,78.38432,77.29446,45.34819 +International Business Machines Corporation,IBM,3/31/03,74.86616,75.774376,10636983,76.108986,74.98088,43.990845 +International Business Machines Corporation,IBM,4/1/03,74.68451,75.0478,8223024,76.06119,75.267685,44.159103 +International Business Machines Corporation,IBM,4/2/03,76.38623,76.38623,10146305,78.365204,77.87763,45.690346 +International Business Machines Corporation,IBM,4/3/03,78.11664,78.69981,10066286,79.80879,78.30784,45.942745 +International Business Machines Corporation,IBM,4/4/03,76.52007,78.72849,9398310,78.91969,77.23709,45.314526 +International Business Machines Corporation,IBM,4/7/03,76.72084,78.9675,9289944,79.2543,76.93117,45.135048 +International Business Machines Corporation,IBM,4/8/03,75.01912,77.07457,8428250,77.151054,76.54876,44.910713 +International Business Machines Corporation,IBM,4/9/03,75.17208,76.19503,8936187,77.18929,75.248566,44.14791 +International Business Machines Corporation,IBM,4/10/03,74.69408,75.621414,7196585,75.76482,75.53537,44.316147 +International Business Machines Corporation,IBM,4/11/03,75,76.57744,7921881,77.7151,75.286804,44.17033 +International Business Machines Corporation,IBM,4/14/03,74.722755,75.0478,9420276,76.54876,76.54876,44.910713 +International Business Machines Corporation,IBM,4/15/03,76.20459,76.54876,14239721,79.2065,79.14914,46.436325 +International Business Machines Corporation,IBM,4/16/03,79.10134,79.713196,11287072,80.68834,79.23518,46.486813 +International Business Machines Corporation,IBM,4/17/03,78.28872,78.28872,9206997,80.68834,80.5545,47.260845 +International Business Machines Corporation,IBM,4/21/03,79.4455,80.68834,7011756,80.7935,79.69408,46.756046 +International Business Machines Corporation,IBM,4/22/03,78.9675,79.69408,9981560,82.27534,81.86424,48.029274 +International Business Machines Corporation,IBM,4/23/03,81.22371,81.491394,7410387,82.18929,81.978966,48.096592 +International Business Machines Corporation,IBM,4/24/03,80.90822,80.927345,6216901,81.93117,81.453156,47.788094 +International Business Machines Corporation,IBM,4/25/03,80.17208,81.462715,7103072,81.52964,80.19121,47.047714 +International Business Machines Corporation,IBM,4/28/03,79.94264,80.35373,6656326,81.73996,81.37667,47.743217 +International Business Machines Corporation,IBM,4/29/03,81.23327,81.587,9082313,82.686424,81.89292,48.046104 +International Business Machines Corporation,IBM,4/30/03,80.956024,81.89292,8833365,81.90249,81.16635,47.61982 +International Business Machines Corporation,IBM,5/1/03,80.75526,81.54876,7830042,82.43786,82.11281,48.175095 +International Business Machines Corporation,IBM,5/2/03,80.73614,80.73614,8767467,83.718925,83.718925,49.117393 +International Business Machines Corporation,IBM,5/5/03,82.7151,83.365204,7983595,84.13002,82.7151,48.52847 +International Business Machines Corporation,IBM,5/6/03,82.21797,82.50478,7802742,84.45507,83.66157,49.083755 +International Business Machines Corporation,IBM,5/7/03,82.695984,83.1262,7065312,83.94837,82.86807,48.711338 +International Business Machines Corporation,IBM,5/8/03,81.978966,82.5717,7518857,82.96367,82.26578,48.35735 +International Business Machines Corporation,IBM,5/9/03,82.60038,83.07839,6508840,83.84321,83.69981,49.200275 +International Business Machines Corporation,IBM,5/12/03,83.2696,83.69981,8834202,85.33461,85.086044,50.01512 +International Business Machines Corporation,IBM,5/13/03,84.66539,84.87572,9067042,86.137665,86.02294,50.56588 +International Business Machines Corporation,IBM,5/14/03,84.416824,86.04207,8108801,86.42448,84.79923,49.84653 +International Business Machines Corporation,IBM,5/15/03,85.086044,85.56406,7429633,86.00382,85.946465,50.52091 +International Business Machines Corporation,IBM,5/16/03,85.03824,85.72658,7145854,85.936905,85.076485,50.00951 +International Business Machines Corporation,IBM,5/19/03,82.60994,84.17782,7634126,84.57935,82.648186,48.58212 +International Business Machines Corporation,IBM,5/20/03,81.15679,82.77247,7669167,83.40344,81.998085,48.19997 +International Business Machines Corporation,IBM,5/21/03,81.33843,81.998085,7051086,82.39006,82.39006,48.43037 +International Business Machines Corporation,IBM,5/22/03,82.02677,82.45698,6566056,82.982796,82.29446,48.374195 +International Business Machines Corporation,IBM,5/23/03,81.35755,81.978966,5425811,82.17017,81.51051,47.913376 +International Business Machines Corporation,IBM,5/27/03,80.7935,80.7935,7492916,84.03442,83.83365,49.278942 +International Business Machines Corporation,IBM,5/28/03,83.556404,83.74761,6840735,84.79923,83.718925,49.21151 +International Business Machines Corporation,IBM,5/29/03,83.365204,83.718925,7216249,84.69408,83.518166,49.0935 +International Business Machines Corporation,IBM,5/30/03,83.60421,83.60421,6468673,84.78011,84.16826,49.47566 +International Business Machines Corporation,IBM,6/2/03,83.413,85.086044,8051271,85.16252,83.48949,49.076645 +International Business Machines Corporation,IBM,6/3/03,79.57935,80.611855,22077504,81.491394,80.13384,47.10414 +International Business Machines Corporation,IBM,6/4/03,80.1434,80.30592,11228182,81.22371,80.54493,47.34577 +International Business Machines Corporation,IBM,6/5/03,78.15488,80.30592,15958090,80.54493,78.29828,46.025154 +International Business Machines Corporation,IBM,6/6/03,76.32887,78.63289,15858301,79.56979,76.52964,44.98553 +International Business Machines Corporation,IBM,6/9/03,76.30019,76.481834,10205090,78.39388,78.39388,46.081352 +International Business Machines Corporation,IBM,6/10/03,77.638626,78.72849,9305216,79.27342,78.11664,45.918396 +International Business Machines Corporation,IBM,6/11/03,78.67113,79.1109,10267327,80.44933,80.277245,47.18843 +International Business Machines Corporation,IBM,6/12/03,79.87572,81.07075,7397730,81.24283,80.258125,47.17719 +International Business Machines Corporation,IBM,6/13/03,78.881454,80.44933,5990965,80.583176,79.1109,46.502842 +International Business Machines Corporation,IBM,6/16/03,78.91969,79.4455,6790737,80.83174,80.783936,47.486275 +International Business Machines Corporation,IBM,6/17/03,80.11472,81.21415,6143890,81.21415,80.592735,47.373875 +International Business Machines Corporation,IBM,6/18/03,79.56023,80.44933,6214704,81.25239,80.97514,47.59868 +International Business Machines Corporation,IBM,6/19/03,80.783936,81.21415,7611847,81.5392,80.83174,47.514374 +International Business Machines Corporation,IBM,6/20/03,80.96558,81.26195,12447400,81.491394,81.18547,47.72233 +International Business Machines Corporation,IBM,6/23/03,79.32122,81.06119,6601934,81.06119,79.52199,46.74447 +International Business Machines Corporation,IBM,6/24/03,79.2065,79.3021,5295689,80.47801,79.9522,46.99735 +International Business Machines Corporation,IBM,6/25/03,78.47993,79.87572,5803208,80.45889,78.862335,46.356705 +International Business Machines Corporation,IBM,6/26/03,79.17782,80.01912,6667622,80.66921,80.64053,47.401962 +International Business Machines Corporation,IBM,6/27/03,79.56023,80.44933,4741413,80.927345,79.751434,46.879345 +International Business Machines Corporation,IBM,6/30/03,78.871895,80.21033,8316641,80.49713,78.871895,46.362354 +International Business Machines Corporation,IBM,7/1/03,77.82027,77.82027,6051947,79.98088,79.913956,46.974876 +International Business Machines Corporation,IBM,7/2/03,80.066925,80.258125,6286146,81.15679,81.01338,47.62116 +International Business Machines Corporation,IBM,7/3/03,79.80879,80.54493,3147937,80.96558,80.258125,47.17719 +International Business Machines Corporation,IBM,7/7/03,81.01338,81.07075,7965185,82.648186,82.304016,48.3798 +International Business Machines Corporation,IBM,7/8/03,81.443596,82.304016,6144099,82.93499,82.45698,48.46972 +International Business Machines Corporation,IBM,7/9/03,81.118546,82.313576,7018346,82.55258,81.71128,48.031406 +International Business Machines Corporation,IBM,7/10/03,79.79923,81.26195,7854623,81.472275,80.33461,47.222153 +International Business Machines Corporation,IBM,7/11/03,80.01912,80.40153,4743296,81.52964,81.15679,47.705444 +International Business Machines Corporation,IBM,7/14/03,81.66348,82.21797,6752139,82.77247,81.66348,48.003292 +International Business Machines Corporation,IBM,7/15/03,82.04589,82.361374,8274278,83.173996,82.638626,48.576504 +International Business Machines Corporation,IBM,7/16/03,82.07457,83.173996,9244130,83.202675,82.92543,48.745113 +International Business Machines Corporation,IBM,7/17/03,78.871895,79.063095,14137422,80.248566,79.66539,46.828754 +International Business Machines Corporation,IBM,7/18/03,79.55067,80.16252,8961291,80.32505,80.03824,47.04794 +International Business Machines Corporation,IBM,7/21/03,78.59464,79.54111,7359761,79.760994,78.871895,46.362354 +International Business Machines Corporation,IBM,7/22/03,77.93499,78.871895,9146538,79.59847,78.25048,45.997063 +International Business Machines Corporation,IBM,7/23/03,78.13576,78.39388,5571833,79.13002,78.68069,46.24995 +International Business Machines Corporation,IBM,7/24/03,77.92543,79.3021,6128619,79.34035,77.92543,45.80599 +International Business Machines Corporation,IBM,7/25/03,77.982796,78.011475,6490116,80.05736,79.87572,46.95241 +International Business Machines Corporation,IBM,7/28/03,78.43212,79.99044,6718981,80.01912,78.91013,46.384823 +International Business Machines Corporation,IBM,7/29/03,78.011475,78.91969,7617704,79.23518,78.202675,45.968964 +International Business Machines Corporation,IBM,7/30/03,77.03633,78.82409,6960712,78.82409,77.39962,45.49691 +International Business Machines Corporation,IBM,7/31/03,77.53346,78.202675,8420614,78.91013,77.676865,45.6599 +International Business Machines Corporation,IBM,8/1/03,76.52964,77.58126,6773268,77.695984,77.695984,45.671112 +International Business Machines Corporation,IBM,8/4/03,76.5392,77.19885,6158848,77.78203,77.56214,45.592453 +International Business Machines Corporation,IBM,8/5/03,76.290634,77.56214,7340933,77.75335,76.33843,44.873127 +International Business Machines Corporation,IBM,8/6/03,75.267685,76.19503,7815921,77.13193,76.24283,44.911053 +International Business Machines Corporation,IBM,8/7/03,75.8891,76.18547,5542231,77.26578,77.141495,45.44041 +International Business Machines Corporation,IBM,8/8/03,76.816444,77.48566,4826035,77.695984,77.323135,45.547417 +International Business Machines Corporation,IBM,8/11/03,76.74952,77.313576,4457215,77.91587,77.45698,45.62625 +International Business Machines Corporation,IBM,8/12/03,77.10325,77.86807,4847373,77.95411,77.92543,45.902195 +International Business Machines Corporation,IBM,8/13/03,77.03633,78.05927,5374766,78.57552,77.62907,45.727627 +International Business Machines Corporation,IBM,8/14/03,77.141495,77.43786,4772584,78.15488,77.97323,45.93036 +International Business Machines Corporation,IBM,8/15/03,77.62907,78.202675,3790286,78.37476,78.193115,46.059868 +International Business Machines Corporation,IBM,8/18/03,78.29828,78.44168,7162171,80,79.84704,47.034126 +International Business Machines Corporation,IBM,8/19/03,78.92925,79.4455,6608942,80.12428,79.2065,46.656822 +International Business Machines Corporation,IBM,8/20/03,78.39388,78.39388,5052075,79.64627,79.397705,46.769478 +International Business Machines Corporation,IBM,8/21/03,79.2065,79.722755,5423719,80.16252,79.2065,46.656822 +International Business Machines Corporation,IBM,8/22/03,79.31166,80.54493,7776905,80.99426,79.32122,46.724392 +International Business Machines Corporation,IBM,8/25/03,78.15488,79.2065,5387841,79.378586,78.355644,46.155617 +International Business Machines Corporation,IBM,8/26/03,77.695984,78.05927,5825802,78.91013,78.871895,46.459717 +International Business Machines Corporation,IBM,8/27/03,78.29828,78.39388,4010469,78.90057,78.39388,46.17813 +International Business Machines Corporation,IBM,8/28/03,77.695984,78.39388,5770050,78.718925,78.29828,46.12183 +International Business Machines Corporation,IBM,8/29/03,77.97323,78.34608,4416944,78.49905,78.40344,46.183754 +International Business Machines Corporation,IBM,9/2/03,78.68069,78.77629,12977094,82.17973,81.988525,48.295593 +International Business Machines Corporation,IBM,9/3/03,82.21797,82.44742,11334142,83.4608,82.53346,48.61658 +International Business Machines Corporation,IBM,9/4/03,81.92161,82.53346,10343999,84.407265,84.043976,49.506348 +International Business Machines Corporation,IBM,9/5/03,82.93499,83.173996,8259844,84.378586,83.1262,48.965736 +International Business Machines Corporation,IBM,9/8/03,84.46463,84.56023,9637216,85.71702,85.18164,50.176495 +International Business Machines Corporation,IBM,9/9/03,85.01912,85.277245,8475215,86.01338,85.48757,50.356712 +International Business Machines Corporation,IBM,9/10/03,83.75717,85.076485,7659440,85.086044,83.97706,49.466923 +International Business Machines Corporation,IBM,9/11/03,82.60038,82.93499,10202161,84.53155,84.053535,49.51199 +International Business Machines Corporation,IBM,9/12/03,83.365204,83.74761,7540823,85.095604,84.79923,49.951244 +International Business Machines Corporation,IBM,9/15/03,84.50287,85.75526,7641448,86.00382,84.59847,49.832962 +International Business Machines Corporation,IBM,9/16/03,84.59847,84.59847,8259321,86.43404,86.31931,50.84663 +International Business Machines Corporation,IBM,9/17/03,86.23327,86.42448,9504584,87.89675,86.644356,51.038105 +International Business Machines Corporation,IBM,9/18/03,86.481834,86.644356,8722280,88.365204,87.95411,51.809624 +International Business Machines Corporation,IBM,9/19/03,87.76291,88.38432,9845475,89.35947,89.17782,52.53044 +International Business Machines Corporation,IBM,9/22/03,86.90249,88.183556,7638520,88.183556,87.37093,51.466114 +International Business Machines Corporation,IBM,9/23/03,86.57744,87.4761,8300219,88.04015,87.323135,51.43793 +International Business Machines Corporation,IBM,9/24/03,85.40153,87.07457,7924287,87.78203,85.46845,50.345455 +International Business Machines Corporation,IBM,9/25/03,85.277245,85.46845,6888433,86.969406,85.47801,50.351074 +International Business Machines Corporation,IBM,9/26/03,85.086044,85.47801,5330207,86.17591,85.13384,50.14834 +International Business Machines Corporation,IBM,9/29/03,85.15296,85.32505,5986467,86.21415,85.51625,50.373592 +International Business Machines Corporation,IBM,9/30/03,84.03442,85.277245,7381308,85.32505,84.4455,49.74287 +International Business Machines Corporation,IBM,10/1/03,84.79923,84.84704,8289759,86.61568,86.37667,50.88043 +International Business Machines Corporation,IBM,10/2/03,85.296364,85.611855,7770002,86.472275,86.118546,50.72839 +International Business Machines Corporation,IBM,10/3/03,86.587,86.998085,7823348,87.90631,86.65392,51.04375 +International Business Machines Corporation,IBM,10/6/03,86.52964,86.74952,4022288,87.72466,87.17017,51.347847 +International Business Machines Corporation,IBM,10/7/03,86.42448,86.52007,5616811,87.667305,87.667305,51.640656 +International Business Machines Corporation,IBM,10/8/03,87.90631,87.95411,6714169,88.78585,88.58508,52.1813 +International Business Machines Corporation,IBM,10/9/03,88.14532,89.19694,7942278,89.48375,88.38432,52.06304 +International Business Machines Corporation,IBM,10/10/03,88.29828,88.33652,4707523,89.082214,88.59464,52.18693 +International Business Machines Corporation,IBM,10/13/03,88.508606,89.00574,5061803,89.426384,89.10134,52.485405 +International Business Machines Corporation,IBM,10/14/03,88.26004,88.57552,4915677,88.862335,88.64245,52.215088 +International Business Machines Corporation,IBM,10/15/03,88.66157,89.77055,12090400,90.38241,88.66157,52.22637 +International Business Machines Corporation,IBM,10/16/03,84.760994,85.34417,17775724,85.75526,85.35373,50.27786 +International Business Machines Corporation,IBM,10/17/03,84.904396,85.35373,9943485,85.73614,85.30592,50.24971 +International Business Machines Corporation,IBM,10/20/03,84.9522,85.42065,7291980,85.46845,85.086044,50.120167 +International Business Machines Corporation,IBM,10/21/03,84.79923,85.32505,5530307,85.41109,85.01912,50.080772 +International Business Machines Corporation,IBM,10/22/03,84.03442,84.416824,5857705,85.095604,84.56979,49.8161 +International Business Machines Corporation,IBM,10/23/03,83.68069,83.74761,6324534,84.51243,84.27342,49.641506 +International Business Machines Corporation,IBM,10/24/03,83.862335,84.27342,5723398,84.741875,84.53155,49.793545 +International Business Machines Corporation,IBM,10/27/03,84.17782,84.89484,5333763,85.18164,84.62715,49.849865 +International Business Machines Corporation,IBM,10/28/03,84.62715,85.13384,7279114,85.946465,85.946465,50.627 +International Business Machines Corporation,IBM,10/29/03,85.22945,85.65965,5419012,85.9847,85.41109,50.311657 +International Business Machines Corporation,IBM,10/30/03,85.1434,86.04207,6836342,86.20459,85.20077,50.18775 +International Business Machines Corporation,IBM,10/31/03,85.277245,86.72084,5058665,86.72084,85.54493,50.390484 +International Business Machines Corporation,IBM,11/3/03,85.54493,85.946465,6093159,86.84512,85.73614,50.50311 +International Business Machines Corporation,IBM,11/4/03,84.9522,85.73614,5382821,85.85086,85.21989,50.19903 +International Business Machines Corporation,IBM,11/5/03,84.13002,84.62715,6585930,84.97132,84.59847,49.832962 +International Business Machines Corporation,IBM,11/6/03,83.862335,84.4455,5929356,85.65009,85.41109,50.406994 +International Business Machines Corporation,IBM,11/7/03,84.378586,85.46845,5798501,85.65965,84.378586,49.797638 +International Business Machines Corporation,IBM,11/10/03,85.611855,85.611855,8733786,86.491394,85.99426,50.751152 +International Business Machines Corporation,IBM,11/11/03,84.98088,86.04207,5063895,86.07075,85.43021,50.418262 +International Business Machines Corporation,IBM,11/12/03,85.38241,85.51625,6173178,87.151054,86.70172,51.16868 +International Business Machines Corporation,IBM,11/13/03,86.19503,86.42448,5520683,87.45698,87.08413,51.394367 +International Business Machines Corporation,IBM,11/14/03,85.86042,87.017204,4717669,87.39962,86.281075,50.920425 +International Business Machines Corporation,IBM,11/17/03,85.11472,85.946465,4966617,86.08987,85.85086,50.666508 +International Business Machines Corporation,IBM,11/18/03,84.99044,85.96558,5527378,86.21415,85.03824,50.186943 +International Business Machines Corporation,IBM,11/19/03,84.43594,84.43594,4347804,85.87954,85.46845,50.440857 +International Business Machines Corporation,IBM,11/20/03,84.49331,85.37285,5346106,85.8413,84.50287,49.87097 +International Business Machines Corporation,IBM,11/21/03,84.34991,84.51243,6208428,84.94264,84.732315,50.00639 +International Business Machines Corporation,IBM,11/24/03,85.03824,85.11472,4939421,85.7935,85.71702,50.587536 +International Business Machines Corporation,IBM,11/25/03,85.34417,85.71702,4503762,85.89866,85.49713,50.45777 +International Business Machines Corporation,IBM,11/26/03,85.19121,85.8413,4337553,86.128105,85.956024,50.728592 +International Business Machines Corporation,IBM,11/28/03,85.67878,85.946465,2296493,86.69216,86.55832,51.084045 +International Business Machines Corporation,IBM,12/1/03,86.50095,86.90249,5475705,87.342255,87.007645,51.349224 +International Business Machines Corporation,IBM,12/2/03,86.5392,86.587,5326023,87.45698,86.75908,51.20251 +International Business Machines Corporation,IBM,12/3/03,86.32887,87.141495,6453611,87.41874,86.32887,50.94865 +International Business Machines Corporation,IBM,12/4/03,86.07075,86.08987,5606978,87.41874,87.39962,51.580547 +International Business Machines Corporation,IBM,12/5/03,86.52007,87.2849,6148806,87.2849,86.65392,51.140476 +International Business Machines Corporation,IBM,12/8/03,86.5392,86.5392,5587732,87.44742,87.18929,51.456436 +International Business Machines Corporation,IBM,12/9/03,86.62524,87.141495,7292189,88.10708,86.644356,51.134827 +International Business Machines Corporation,IBM,12/10/03,86.66348,86.70172,7466348,88.66157,87.695984,51.755466 +International Business Machines Corporation,IBM,12/11/03,87.87763,87.91587,6707057,88.881454,88.33652,52.13348 +International Business Machines Corporation,IBM,12/12/03,88.183556,88.62333,5313471,89.063095,88.63289,52.308388 +International Business Machines Corporation,IBM,12/15/03,88.030594,89.32122,6238867,89.83748,88.05927,51.96986 +International Business Machines Corporation,IBM,12/16/03,87.839386,88.05927,7846151,89.98088,89.84704,53.024937 +International Business Machines Corporation,IBM,12/17/03,88.76673,89.722755,6331333,89.741875,89.29254,52.69769 +International Business Machines Corporation,IBM,12/18/03,88.43212,88.91013,7189786,89.27342,88.65201,52.319675 +International Business Machines Corporation,IBM,12/19/03,88.59464,89.13002,7416663,89.14914,89.043976,52.550995 +International Business Machines Corporation,IBM,12/22/03,88.69981,88.74761,4531377,89.388145,89.28298,52.692047 +International Business Machines Corporation,IBM,12/23/03,88.27916,88.97706,3846142,89.33079,88.709366,52.35353 +International Business Machines Corporation,IBM,12/24/03,88.1262,88.718925,1841483,88.718925,88.212234,52.060116 +International Business Machines Corporation,IBM,12/26/03,88.24092,88.30784,1473291,88.91013,88.81453,52.415573 +International Business Machines Corporation,IBM,12/29/03,88.93881,89.00574,4219459,89.60803,89.407265,52.765392 +International Business Machines Corporation,IBM,12/30/03,88.29828,89.16826,4187556,89.388145,88.556404,52.263252 +International Business Machines Corporation,IBM,12/31/03,88.10708,88.58508,4944337,88.76673,88.60421,52.291466 +International Business Machines Corporation,IBM,1/2/04,87.18929,88.77629,5572879,88.95793,87.5239,51.65391 +International Business Machines Corporation,IBM,1/5/04,87.95411,87.95411,5519010,88.99618,88.95793,52.500214 +International Business Machines Corporation,IBM,1/6/04,88.08795,88.14532,4581480,89.09178,88.9675,52.505882 +International Business Machines Corporation,IBM,1/7/04,88.40344,89.043976,5154270,89.27342,88.69981,52.34788 +International Business Machines Corporation,IBM,1/8/04,87.982796,89.1109,6464071,89.1109,88.94837,52.494576 +International Business Machines Corporation,IBM,1/9/04,86.998085,87.7151,8295721,88.28872,87.19885,51.462063 +International Business Machines Corporation,IBM,1/12/04,87.19885,87.19885,5366398,88.08795,87.5239,51.65391 +International Business Machines Corporation,IBM,1/13/04,85.095604,87.4283,9249255,87.48566,85.75526,50.610107 +International Business Machines Corporation,IBM,1/14/04,85.80306,85.946465,5758335,86.481834,86.33843,50.95426 +International Business Machines Corporation,IBM,1/15/04,89.43594,90.8891,20723352,91.443596,89.88528,53.047523 +International Business Machines Corporation,IBM,1/16/04,90.54493,90.82218,9729892,91.15679,91.128105,53.781006 +International Business Machines Corporation,IBM,1/20/04,91.52007,91.778206,9712215,93.15488,92.82983,54.785294 +International Business Machines Corporation,IBM,1/21/04,92.39006,92.95411,7268654,93.72849,93.40344,55.123833 +International Business Machines Corporation,IBM,1/22/04,93.04015,93.537285,4572694,93.84321,93.221794,55.016598 +International Business Machines Corporation,IBM,1/23/04,92.82983,93.518166,5526959,93.891014,93.59464,55.236656 +International Business Machines Corporation,IBM,1/26/04,93.2696,93.59464,6474112,95.45889,95.45889,56.33688 +International Business Machines Corporation,IBM,1/27/04,94.35947,95.02868,5591184,95.286804,94.45507,55.744473 +International Business Machines Corporation,IBM,1/28/04,93.001915,94.78967,6850986,95.0478,93.09751,54.943264 +International Business Machines Corporation,IBM,1/29/04,92.304016,93.78585,6948055,94.26386,93.69981,55.298744 +International Business Machines Corporation,IBM,1/30/04,93.537285,93.709366,6419930,94.96176,94.86616,55.987087 +International Business Machines Corporation,IBM,2/2/04,94.16826,94.78967,6485200,95.54493,95.01912,56.077335 +International Business Machines Corporation,IBM,2/3/04,94.59847,94.64627,5862098,95.602295,95.602295,56.4215 +International Business Machines Corporation,IBM,2/4/04,94.933075,95.00956,8773325,96.01338,95.783936,56.52872 +International Business Machines Corporation,IBM,2/5/04,93.93881,95.602295,6249850,95.68834,94.51243,55.778324 +International Business Machines Corporation,IBM,2/6/04,93.92925,94.50287,5770677,94.87572,94.58891,55.918106 +International Business Machines Corporation,IBM,2/9/04,94.26386,94.94264,3914550,95.066925,94.59847,55.92374 +International Business Machines Corporation,IBM,2/10/04,94.082214,94.12046,4244145,95.573616,95.22945,56.296753 +International Business Machines Corporation,IBM,2/11/04,94.45507,94.83748,5758962,95.89866,95.56406,56.49459 +International Business Machines Corporation,IBM,2/12/04,94.933075,95.65965,3777629,95.8891,94.933075,56.12156 +International Business Machines Corporation,IBM,2/13/04,94.722755,94.741875,3726270,95.68834,95.32505,56.35327 +International Business Machines Corporation,IBM,2/17/04,94.9522,95.592735,4111198,95.602295,95,56.161163 +International Business Machines Corporation,IBM,2/18/04,93.83365,94.94264,5052494,95.38241,94.09178,55.62424 +International Business Machines Corporation,IBM,2/19/04,93.23136,94.09178,5697771,94.86616,93.49905,55.27381 +International Business Machines Corporation,IBM,2/20/04,92.91587,94.26386,5951949,94.26386,93.030594,54.99688 +International Business Machines Corporation,IBM,2/23/04,91.26195,93.11664,6934039,93.221794,91.73996,54.233887 +International Business Machines Corporation,IBM,2/24/04,91.01338,91.01338,7330682,93.173996,92.53346,54.703007 +International Business Machines Corporation,IBM,2/25/04,91.998085,92.25621,3517175,92.82027,92.29446,54.56171 +International Business Machines Corporation,IBM,2/26/04,92.017204,92.03633,4148122,92.982796,92.53346,54.703007 +International Business Machines Corporation,IBM,2/27/04,91.8738,92.54302,4931890,93.09751,92.25621,54.539104 +International Business Machines Corporation,IBM,3/1/04,91.92161,92.25621,4658884,92.97323,92.77247,54.844284 +International Business Machines Corporation,IBM,3/2/04,92.37093,93.30784,5205105,93.30784,92.56214,54.719955 +International Business Machines Corporation,IBM,3/3/04,91.39579,92.323135,5027599,92.62907,92.58126,54.731262 +International Business Machines Corporation,IBM,3/4/04,91.90249,92.332695,3711103,92.657745,92.151054,54.476925 +International Business Machines Corporation,IBM,3/5/04,91.35755,91.7304,4153561,92.7151,92.20841,54.51083 +International Business Machines Corporation,IBM,3/8/04,90.43021,92.24665,5318073,92.6195,90.43021,53.459602 +International Business Machines Corporation,IBM,3/9/04,89.64627,90.15296,6684568,91.08987,90.37285,53.42569 +International Business Machines Corporation,IBM,3/10/04,88.60421,90.22945,6836970,90.573616,88.9675,52.594913 +International Business Machines Corporation,IBM,3/11/04,87.141495,87.95411,8954597,88.891014,87.19885,51.54933 +International Business Machines Corporation,IBM,3/12/04,87.648186,87.95411,6579968,89.27342,89.19694,52.730537 +International Business Machines Corporation,IBM,3/15/04,86.88336,88.527725,6823058,88.61377,87.78203,51.894096 +International Business Machines Corporation,IBM,3/16/04,87.39962,88.33652,4840470,88.62333,88.38432,52.25016 +International Business Machines Corporation,IBM,3/17/04,88.38432,88.49905,4877498,89.66539,89.28298,52.781406 +International Business Machines Corporation,IBM,3/18/04,87.858505,88.95793,4817039,89.082214,88.76673,52.476246 +International Business Machines Corporation,IBM,3/19/04,87.48566,88.77629,7383400,88.881454,87.59082,51.78107 +International Business Machines Corporation,IBM,3/22/04,86.30975,87.25621,6509781,87.45698,87.017204,51.441956 +International Business Machines Corporation,IBM,3/23/04,86.69216,87.5717,5298304,88.10708,87.304016,51.611496 +International Business Machines Corporation,IBM,3/24/04,87.03633,87.54302,6496078,88.42256,87.73422,51.86586 +International Business Machines Corporation,IBM,3/25/04,87.4283,88.09751,5842747,88.556404,88.32696,52.216255 +International Business Machines Corporation,IBM,3/26/04,88.10708,88.32696,4599994,89.14914,88.69025,52.431015 +International Business Machines Corporation,IBM,3/29/04,88.1262,88.90057,5100610,89.49331,88.60421,52.38014 +International Business Machines Corporation,IBM,3/30/04,87.332695,88.59464,5664822,88.59464,88.26004,52.176685 +International Business Machines Corporation,IBM,3/31/04,87.48566,88.021034,4825721,88.183556,87.80115,51.90537 +International Business Machines Corporation,IBM,4/1/04,87.59082,87.638626,4442257,88.60421,88.30784,52.20493 +International Business Machines Corporation,IBM,4/2/04,89.225624,89.43594,6165647,90.39197,90.05736,53.23921 +International Business Machines Corporation,IBM,4/5/04,89.397705,89.81836,4117056,90.21989,90.03824,53.227894 +International Business Machines Corporation,IBM,4/6/04,88.92925,89.48375,4037665,89.66539,89.57935,52.95661 +International Business Machines Corporation,IBM,4/7/04,88.44168,89.26386,4746016,89.46463,88.98662,52.60622 +International Business Machines Corporation,IBM,4/8/04,88.47993,89.86616,4045928,90.239006,89.02486,52.62881 +International Business Machines Corporation,IBM,4/12/04,89.29254,89.388145,3255780,90.21033,89.61759,52.97922 +International Business Machines Corporation,IBM,4/13/04,88.43212,89.66539,5244226,89.904396,88.94837,52.583595 +International Business Machines Corporation,IBM,4/14/04,88.04971,88.04971,5560850,89.732315,89.57935,52.95661 +International Business Machines Corporation,IBM,4/15/04,88.9675,89.67495,7159033,89.9522,89.34035,52.815315 +International Business Machines Corporation,IBM,4/16/04,87.03633,88.24092,11629428,88.28872,88.221794,52.15407 +International Business Machines Corporation,IBM,4/19/04,87.667305,87.858505,4350732,88.24092,87.89675,51.961895 +International Business Machines Corporation,IBM,4/20/04,86.66348,87.95411,4456169,88.413,86.66348,51.23283 +International Business Machines Corporation,IBM,4/21/04,86.70172,87.141495,4836076,87.39962,87.24665,51.577583 +International Business Machines Corporation,IBM,4/22/04,85.75526,86.52007,8355448,87.48566,86.74952,51.28371 +International Business Machines Corporation,IBM,4/23/04,86.38623,86.998085,5296107,87.58126,87.26578,51.58893 +International Business Machines Corporation,IBM,4/26/04,86.37667,86.75908,4742146,87.53346,86.453156,51.108513 +International Business Machines Corporation,IBM,4/27/04,86.57744,86.66348,4987328,87.94455,87.10325,51.492805 +International Business Machines Corporation,IBM,4/28/04,86.24283,86.32887,4922476,86.978966,86.43404,51.097206 +International Business Machines Corporation,IBM,4/29/04,84.31166,86.05163,8120307,86.290634,85.16252,50.345524 +International Business Machines Corporation,IBM,4/30/04,84.13958,85.095604,5250397,85.277245,84.29254,49.831234 +International Business Machines Corporation,IBM,5/3/04,83.365204,84.2543,6349325,84.62715,84.14914,49.74645 +International Business Machines Corporation,IBM,5/4/04,84.13002,84.14914,5702583,85.7935,85.086044,50.30029 +International Business Machines Corporation,IBM,5/5/04,84.61759,85.80306,4604806,85.80306,85.0478,50.277706 +International Business Machines Corporation,IBM,5/6/04,83.73805,84.225624,4517779,85.18164,84.47419,50.04451 +International Business Machines Corporation,IBM,5/7/04,83.76673,83.891014,5656140,85.46845,84.31166,49.948215 +International Business Machines Corporation,IBM,5/10/04,82.5717,83.74761,7000250,84.225624,83.05927,49.2063 +International Business Machines Corporation,IBM,5/11/04,83.001915,83.365204,6877450,84.27342,83.29828,49.34787 +International Business Machines Corporation,IBM,5/12/04,81.37667,83.413,8834307,83.413,82.992355,49.166645 +International Business Machines Corporation,IBM,5/13/04,82.46654,82.97323,4924986,83.56596,83.355644,49.38187 +International Business Machines Corporation,IBM,5/14/04,82.2849,82.839386,5436899,83.508606,82.60994,48.940086 +International Business Machines Corporation,IBM,5/17/04,81.40536,81.54876,5962200,82.24665,81.76864,48.441673 +International Business Machines Corporation,IBM,5/18/04,82.21797,82.29446,4603551,82.686424,82.27534,48.741848 +International Business Machines Corporation,IBM,5/19/04,82.695984,83.556404,7773663,84.97132,83.221794,49.30256 +International Business Machines Corporation,IBM,5/20/04,83.221794,83.23136,4216949,84.082214,83.57552,49.512135 +International Business Machines Corporation,IBM,5/21/04,83.08795,83.73805,5365980,84.3021,83.29828,49.34787 +International Business Machines Corporation,IBM,5/24/04,82.74379,83.891014,3951893,83.97706,83.2696,49.33089 +International Business Machines Corporation,IBM,5/25/04,82.74379,82.93499,5604573,85.00956,84.79923,50.237053 +International Business Machines Corporation,IBM,5/26/04,84.16826,84.741875,4506377,84.94264,84.46463,50.03884 +International Business Machines Corporation,IBM,5/27/04,84.1109,84.84704,4282952,85.16252,84.69408,50.174774 +International Business Machines Corporation,IBM,5/28/04,84.369026,84.58891,3351175,84.94264,84.69408,50.174774 +International Business Machines Corporation,IBM,6/1/04,83.4608,84.13002,5108978,84.58891,84.24474,49.908596 +International Business Machines Corporation,IBM,6/2/04,84.02486,84.741875,4092580,84.741875,84.1109,49.829292 +International Business Machines Corporation,IBM,6/3/04,83.508606,83.98662,3150029,84.225624,83.508606,49.47246 +International Business Machines Corporation,IBM,6/4/04,83.65201,84.082214,3978356,84.59847,83.709366,49.591396 +International Business Machines Corporation,IBM,6/7/04,84.13958,84.84704,4460667,85.076485,84.741875,50.2031 +International Business Machines Corporation,IBM,6/8/04,84.51243,84.741875,5648714,86.52007,86.08031,50.996017 +International Business Machines Corporation,IBM,6/9/04,85.86042,85.946465,5474136,86.56788,86.128105,51.02433 +International Business Machines Corporation,IBM,6/10/04,85.936905,86.26195,3628260,86.75908,86.481834,51.233906 +International Business Machines Corporation,IBM,6/14/04,85.67878,86.08987,4310984,86.59656,86.108986,51.01299 +International Business Machines Corporation,IBM,6/15/04,86.26195,86.51051,4715682,87.19885,86.55832,51.279182 +International Business Machines Corporation,IBM,6/16/04,86.128105,86.281075,3290402,86.93117,86.40536,51.188587 +International Business Machines Corporation,IBM,6/17/04,86.108986,86.52007,4372489,86.57744,86.462715,51.222557 +International Business Machines Corporation,IBM,6/18/04,85.946465,86.23327,6768457,86.806885,86.09943,51.00733 +International Business Machines Corporation,IBM,6/21/04,85.38241,86.42448,4020196,86.453156,85.5545,50.6845 +International Business Machines Corporation,IBM,6/22/04,85.21033,85.35373,4340168,86.27151,86.06119,50.984695 +International Business Machines Corporation,IBM,6/23/04,85.8891,86.137665,4555016,86.84512,86.797325,51.420784 +International Business Machines Corporation,IBM,6/24/04,85.8891,86.30975,4256592,86.92161,86.0325,50.96769 +International Business Machines Corporation,IBM,6/25/04,85.02868,85.99426,5862516,86.26195,85.611855,50.718475 +International Business Machines Corporation,IBM,6/28/04,84.47419,85.76482,4626667,85.946465,84.80879,50.242752 +International Business Machines Corporation,IBM,6/29/04,84.03442,84.46463,4596961,84.59847,84.407265,50.004875 +International Business Machines Corporation,IBM,6/30/04,83.84321,84.416824,4941304,84.60803,84.27342,49.925568 +International Business Machines Corporation,IBM,7/1/04,82.76291,84.397705,5328219,84.55067,83.65201,49.557438 +International Business Machines Corporation,IBM,7/2/04,82.79159,83.60421,3006727,83.69981,83.212234,49.29689 +International Business Machines Corporation,IBM,7/6/04,81.38623,82.695984,6702873,82.91587,81.93117,48.537968 +International Business Machines Corporation,IBM,7/7/04,81.30975,81.54876,5938456,82.160614,81.59656,48.33975 +International Business Machines Corporation,IBM,7/8/04,79.904396,81.26195,7875334,81.27151,79.97132,47.37692 +International Business Machines Corporation,IBM,7/9/04,79.83748,80.68834,6898579,80.783936,80.20077,47.51284 +International Business Machines Corporation,IBM,7/12/04,79.751434,80.30592,6285623,81.50095,80.40153,47.631794 +International Business Machines Corporation,IBM,7/13/04,81.453156,82.12237,6277046,82.304016,81.50095,48.283096 +International Business Machines Corporation,IBM,7/14/04,80.095604,81.108986,6588336,81.491394,80.43021,47.64877 +International Business Machines Corporation,IBM,7/15/04,79.933075,80.43021,7412479,80.90822,80.32505,47.586468 +International Business Machines Corporation,IBM,7/16/04,80.573616,82.26578,10921704,82.676865,80.573616,47.73372 +International Business Machines Corporation,IBM,7/19/04,80.68834,80.783936,6899416,82.07457,81.54876,48.311424 +International Business Machines Corporation,IBM,7/20/04,81.54876,81.86424,5911260,82.686424,82.56214,48.91178 +International Business Machines Corporation,IBM,7/21/04,81.54876,82.93499,5788564,83.27916,81.54876,48.311424 +International Business Machines Corporation,IBM,7/22/04,80.956024,81.26195,6247340,82.60038,82.27534,48.741848 +International Business Machines Corporation,IBM,7/23/04,80.783936,81.93117,4507632,82.27534,81.118546,48.056534 +International Business Machines Corporation,IBM,7/26/04,80.7935,81.118546,4725305,81.816444,81.34799,48.192482 +International Business Machines Corporation,IBM,7/27/04,81.69216,81.83556,4287031,82.50478,82.10325,48.639896 +International Business Machines Corporation,IBM,7/28/04,81.147224,82.10325,6868245,82.48566,82.07457,48.62291 +International Business Machines Corporation,IBM,7/29/04,82.43786,82.45698,4426986,83.38432,82.95411,49.14398 +International Business Machines Corporation,IBM,7/30/04,82.59082,82.648186,3669891,83.556404,83.24092,49.31389 +International Business Machines Corporation,IBM,8/2/04,82.6195,83.04971,3565186,83.546844,82.87763,49.09867 +International Business Machines Corporation,IBM,8/3/04,81.6826,82.88719,4337971,82.982796,81.94073,48.54362 +International Business Machines Corporation,IBM,8/4/04,81.50095,81.54876,4351988,82.839386,82.18929,48.6909 +International Business Machines Corporation,IBM,8/5/04,81.27151,82.18929,4058375,82.6195,81.443596,48.24912 +International Business Machines Corporation,IBM,8/6/04,79.751434,80.66921,5459283,81.0325,79.80879,47.385338 +International Business Machines Corporation,IBM,8/9/04,79.225624,79.80879,3787671,80.267685,79.87572,47.425068 +International Business Machines Corporation,IBM,8/10/04,80.12428,80.30592,4551146,81.25239,81.25239,48.242462 +International Business Machines Corporation,IBM,8/11/04,79.4455,80.01912,5531248,80.286804,80.00956,47.504543 +International Business Machines Corporation,IBM,8/12/04,78.29828,79.397705,7463105,79.397705,78.59464,46.66447 +International Business Machines Corporation,IBM,8/13/04,78.881454,78.91013,6068787,80.248566,80.21989,47.62943 +International Business Machines Corporation,IBM,8/16/04,79.83748,80.01912,4562129,80.8413,80.32505,47.691875 +International Business Machines Corporation,IBM,8/17/04,79.98088,80.40153,3723132,80.82218,80.34417,47.703224 +International Business Machines Corporation,IBM,8/18/04,79.89484,79.923515,4599785,81.38623,81.38623,48.321907 +International Business Machines Corporation,IBM,8/19/04,80.73614,81.02294,4920907,81.59656,81.15679,48.1857 +International Business Machines Corporation,IBM,8/20/04,80.80306,80.80306,4708464,81.50095,81.50095,48.39004 +International Business Machines Corporation,IBM,8/23/04,80.927345,81.481834,4456588,81.69216,80.927345,48.049477 +International Business Machines Corporation,IBM,8/24/04,80.64053,81.26195,2835078,81.40536,80.9847,48.08353 +International Business Machines Corporation,IBM,8/25/04,80.83174,81.26195,4608258,81.52007,81.32887,48.287884 +International Business Machines Corporation,IBM,8/26/04,80.96558,81.26195,3278582,81.30019,80.96558,48.072178 +International Business Machines Corporation,IBM,8/27/04,80.86998,80.927345,2557261,81.21415,81.20459,48.21407 +International Business Machines Corporation,IBM,8/30/04,80.67878,80.85086,2382683,81.25239,80.68834,47.90756 +International Business Machines Corporation,IBM,8/31/04,79.97132,80.83174,3555877,80.96558,80.96558,48.072178 +International Business Machines Corporation,IBM,9/1/04,80.31549,80.35373,4966931,81.34799,80.51625,47.805393 +International Business Machines Corporation,IBM,9/2/04,80.16252,80.51625,3535898,81.05163,80.85086,48.004066 +International Business Machines Corporation,IBM,9/3/04,80.267685,80.592735,3639871,80.96558,80.67878,47.901897 +International Business Machines Corporation,IBM,9/7/04,80.87954,80.97514,4186929,81.6826,81.23327,48.231113 +International Business Machines Corporation,IBM,9/8/04,81.147224,81.16635,5984375,82.70554,82.08413,48.736298 +International Business Machines Corporation,IBM,9/9/04,82.08413,82.08413,4725200,82.97323,82.638626,49.06552 +International Business Machines Corporation,IBM,9/10/04,82.45698,82.62907,3926161,83.173996,82.94455,49.24716 +International Business Machines Corporation,IBM,9/13/04,82.29446,83.173996,5022264,83.44168,82.686424,49.093906 +International Business Machines Corporation,IBM,9/14/04,82.361374,82.79159,4135361,83.05927,82.90631,49.224464 +International Business Machines Corporation,IBM,9/15/04,82.11281,82.160614,4844235,82.695984,82.5717,49.025772 +International Business Machines Corporation,IBM,9/16/04,82.151054,82.40918,3789658,83.13576,82.332695,48.883877 +International Business Machines Corporation,IBM,9/17/04,81.6826,82.60038,6483840,82.695984,81.969406,48.668186 +International Business Machines Corporation,IBM,9/20/04,81.644356,81.644356,4581898,82.62907,81.93117,48.645466 +International Business Machines Corporation,IBM,9/21/04,81.587,81.93117,4235986,82.323135,81.95029,48.656837 +International Business Machines Corporation,IBM,9/22/04,80.46845,81.59656,5268807,81.6826,80.602295,47.8565 +International Business Machines Corporation,IBM,9/23/04,79.57935,80.34417,5022055,80.56406,80.19121,47.612408 +International Business Machines Corporation,IBM,9/24/04,80.095604,80.11472,5124877,81.01338,80.71702,47.924595 +International Business Machines Corporation,IBM,9/27/04,80.286804,80.40153,4864214,80.72658,80.45889,47.77133 +International Business Machines Corporation,IBM,9/28/04,80.19121,80.64053,4052413,80.927345,80.76482,47.95297 +International Business Machines Corporation,IBM,9/29/04,80.44933,80.76482,4397907,81.24283,81.24283,48.236794 +International Business Machines Corporation,IBM,9/30/04,81.27151,81.39579,5437108,82.19885,81.969406,48.668186 +International Business Machines Corporation,IBM,10/1/04,82.10325,82.17017,4746748,83.15488,82.90631,49.224464 +International Business Machines Corporation,IBM,10/4/04,82.90631,83.173996,5231464,84.225624,83.32696,49.474205 +International Business Machines Corporation,IBM,10/5/04,83.29828,84.082214,5387632,84.1587,83.47993,49.56504 +International Business Machines Corporation,IBM,10/6/04,83.2696,83.30784,4167682,84.225624,84.16826,49.97372 +International Business Machines Corporation,IBM,10/7/04,83.556404,84.16826,3218437,84.225624,83.57552,49.621803 +International Business Machines Corporation,IBM,10/8/04,82.70554,83.58508,4278140,84.043976,82.89675,49.218792 +International Business Machines Corporation,IBM,10/11/04,82.4761,82.95411,3155050,83.365204,82.82027,49.17337 +International Business Machines Corporation,IBM,10/12/04,81.816444,82.23709,4839424,82.40918,82.21797,48.815773 +International Business Machines Corporation,IBM,10/13/04,80.71702,82.46654,6957364,82.676865,81.24283,48.236794 +International Business Machines Corporation,IBM,10/14/04,80.592735,81.02294,4428450,81.24283,81.05163,48.123283 +International Business Machines Corporation,IBM,10/15/04,80.87954,81.05163,6201211,81.50095,81.118546,48.162983 +International Business Machines Corporation,IBM,10/18/04,80.583176,80.592735,7513000,82.361374,82.141495,48.77035 +International Business Machines Corporation,IBM,10/19/04,84.13002,84.32122,14322041,85.783936,85.43977,50.728664 +International Business Machines Corporation,IBM,10/20/04,84.407265,84.56023,7245433,85.267685,84.913956,50.416462 +International Business Machines Corporation,IBM,10/21/04,83.80497,84.51243,6419825,84.8566,84.225624,50.007782 +International Business Machines Corporation,IBM,10/22/04,83.45124,84.34035,6264180,84.56023,83.546844,49.604767 +International Business Machines Corporation,IBM,10/25/04,83.47036,83.518166,6040127,84.99044,84.54111,50.19509 +International Business Machines Corporation,IBM,10/26/04,84.369026,84.4455,7673247,85.630974,85.086044,50.51866 +International Business Machines Corporation,IBM,10/27/04,84.60803,84.68451,6312715,86.30019,86.04207,51.086266 +International Business Machines Corporation,IBM,10/28/04,85.49713,85.85086,4420919,86.27151,85.56406,50.802452 +International Business Machines Corporation,IBM,10/29/04,85.03824,85.46845,4726351,85.946465,85.80306,50.944374 +International Business Machines Corporation,IBM,11/1/04,85.30592,85.40153,5397988,86.61568,86.147224,51.1487 +International Business Machines Corporation,IBM,11/2/04,85.56406,85.611855,5636580,87.20841,86.491394,51.35304 +International Business Machines Corporation,IBM,11/3/04,86.969406,87.23709,6854752,87.858505,87.18929,51.767406 +International Business Machines Corporation,IBM,11/4/04,86.826004,87.04589,7271374,88.62333,88.3174,52.43721 +International Business Machines Corporation,IBM,11/5/04,88.33652,88.33652,7016986,89.407265,89.17782,52.948067 +International Business Machines Corporation,IBM,11/8/04,88.43212,88.43212,5133036,89.57935,89.26386,53.10634 +International Business Machines Corporation,IBM,11/9/04,88.91013,88.91013,4720703,89.81836,89.26386,53.10634 +International Business Machines Corporation,IBM,11/10/04,88.83365,88.83365,6546286,90.15296,89.49331,53.242874 +International Business Machines Corporation,IBM,11/11/04,89.426384,89.48375,7796256,91.0325,90.621414,53.91401 +International Business Machines Corporation,IBM,11/12/04,90.40153,90.49713,5186486,91.30019,91.128105,54.21546 +International Business Machines Corporation,IBM,11/15/04,90.630974,90.89866,5112430,91.778206,91.70172,54.55673 +International Business Machines Corporation,IBM,11/16/04,90.48757,91.06119,5945569,91.30019,90.71702,53.9709 +International Business Machines Corporation,IBM,11/17/04,91.108986,91.108986,6645447,92.3805,91.26195,54.295082 +International Business Machines Corporation,IBM,11/18/04,90.85086,91.16635,4870071,91.491394,90.917786,54.090336 +International Business Machines Corporation,IBM,11/19/04,90.10516,90.774376,5940339,90.97514,90.296364,53.720634 +International Business Machines Corporation,IBM,11/22/04,90.01912,90.15296,6081549,91.20459,90.927345,54.096027 +International Business Machines Corporation,IBM,11/23/04,90.39197,90.53537,5784275,91.17591,91.08987,54.192703 +International Business Machines Corporation,IBM,11/24/04,90.86042,90.86042,3923128,91.57744,91.26195,54.295082 +International Business Machines Corporation,IBM,11/26/04,90.42065,90.86998,2305698,91.18547,90.5545,53.8742 +International Business Machines Corporation,IBM,11/29/04,90.76482,90.76482,5961991,92.141495,91.30019,54.31785 +International Business Machines Corporation,IBM,11/30/04,90.095604,90.96558,6140334,91.443596,90.095604,53.6012 +International Business Machines Corporation,IBM,12/1/04,90.31549,90.34417,5925067,91.84512,91.66348,54.533966 +International Business Machines Corporation,IBM,12/2/04,91.290634,91.443596,5389306,92.5239,91.54876,54.465717 +International Business Machines Corporation,IBM,12/3/04,92.304016,92.304016,7350033,93.33652,92.81071,55.21649 +International Business Machines Corporation,IBM,12/6/04,92.39962,92.6195,5505098,93.59464,93.37476,55.55208 +International Business Machines Corporation,IBM,12/7/04,91.76864,93.40344,6775047,93.92925,91.8738,54.659115 +International Business Machines Corporation,IBM,12/8/04,91.55832,92.18929,5554992,93.06883,92.39962,54.971928 +International Business Machines Corporation,IBM,12/9/04,91.50095,91.969406,5976530,93.30784,93.221794,55.461063 +International Business Machines Corporation,IBM,12/10/04,91.8738,91.8738,4380962,93.68069,92.41874,54.983315 +International Business Machines Corporation,IBM,12/13/04,91.85468,92.59082,5020277,92.92543,92.20841,54.858196 +International Business Machines Corporation,IBM,12/14/04,92.05545,92.06501,4699887,93.40344,93.030594,55.34732 +International Business Machines Corporation,IBM,12/15/04,92.55258,92.657745,4094567,93.40344,93.04971,55.3587 +International Business Machines Corporation,IBM,12/16/04,92.54302,92.54302,5920465,93.83365,93.16444,55.426968 +International Business Machines Corporation,IBM,12/17/04,91.969406,92.73422,9260343,93.69025,91.969406,54.715965 +International Business Machines Corporation,IBM,12/20/04,92.11281,92.11281,4989315,93.27916,92.304016,54.915054 +International Business Machines Corporation,IBM,12/21/04,92.26578,92.342255,5064523,92.87763,92.75335,55.18239 +International Business Machines Corporation,IBM,12/22/04,93.011475,93.06883,5177805,93.67113,93.3174,55.51795 +International Business Machines Corporation,IBM,12/23/04,93.212234,93.212234,3755768,93.69025,93.42256,55.58053 +International Business Machines Corporation,IBM,12/27/04,93.09751,93.39388,3412993,93.66157,93.212234,55.455395 +International Business Machines Corporation,IBM,12/28/04,93.08795,93.11664,4535874,94.216064,93.97706,55.910404 +International Business Machines Corporation,IBM,12/29/04,93.49905,93.508606,3447930,94.13958,93.862335,55.842163 +International Business Machines Corporation,IBM,12/30/04,93.75717,93.78585,3987770,94.64627,93.97706,55.910404 +International Business Machines Corporation,IBM,12/31/04,94.1587,94.26386,2921687,94.56023,94.24474,56.06968 +International Business Machines Corporation,IBM,1/3/05,92.97323,94.61759,5538779,94.741875,93.45124,55.597576 +International Business Machines Corporation,IBM,1/4/05,92.27534,93.44168,5973706,94.09178,92.44742,55.00038 +International Business Machines Corporation,IBM,1/5/05,92.160614,92.351814,5906448,93.527725,92.25621,54.88661 +International Business Machines Corporation,IBM,1/6/05,91.826004,92.29446,4771538,92.7151,91.969406,54.715965 +International Business Machines Corporation,IBM,1/7/05,91.27151,92.25621,6485932,92.54302,91.56788,54.477097 +International Business Machines Corporation,IBM,1/10/05,91.05163,91.56788,4837855,91.86424,91.472275,54.4202 +International Business Machines Corporation,IBM,1/11/05,90.54493,91.472275,4964734,91.57744,90.82218,54.033436 +International Business Machines Corporation,IBM,1/12/05,89.923515,90.82218,6096716,91.08987,91.02294,54.152912 +International Business Machines Corporation,IBM,1/13/05,89.57935,91.19503,5585012,91.969406,90.296364,53.720634 +International Business Machines Corporation,IBM,1/14/05,89.43594,89.87572,5774757,90.10516,89.96176,53.521572 +International Business Machines Corporation,IBM,1/18/05,89.50287,89.53155,8882737,91.147224,90.72658,53.976578 +International Business Machines Corporation,IBM,1/19/05,88.84321,90.774376,7690924,90.96558,89.00574,52.952774 +International Business Machines Corporation,IBM,1/20/05,88.527725,88.537285,5971196,89.713196,88.91013,52.895893 +International Business Machines Corporation,IBM,1/21/05,88.173996,88.91013,7324720,89.19694,88.3174,52.54326 +International Business Machines Corporation,IBM,1/24/05,87.72466,88.62333,6838016,88.76673,87.75335,52.20769 +International Business Machines Corporation,IBM,1/25/05,87.90631,87.93499,5303952,88.518166,88.13576,52.435196 +International Business Machines Corporation,IBM,1/26/05,87.89675,88.24092,5598192,88.78585,87.90631,52.298695 +International Business Machines Corporation,IBM,1/27/05,87.41874,87.4761,4965257,88.16444,87.93499,52.315742 +International Business Machines Corporation,IBM,1/28/05,88.413,88.60421,6234788,89.47419,88.80497,52.83333 +International Business Machines Corporation,IBM,1/31/05,88.95793,89.53155,4978855,89.81836,89.31166,53.134777 +International Business Machines Corporation,IBM,2/1/05,89.26386,89.55067,3804720,89.86616,89.732315,53.385063 +International Business Machines Corporation,IBM,2/2/05,89.51243,89.65583,3762880,90.20077,90.15296,53.63532 +International Business Machines Corporation,IBM,2/3/05,88.9675,89.741875,4109420,89.80879,89.426384,53.203053 +International Business Machines Corporation,IBM,2/4/05,88.91013,88.91969,3982750,90.573616,90.35373,53.754734 +International Business Machines Corporation,IBM,2/7/05,90.18164,90.20077,2968339,90.72658,90.37285,53.76613 +International Business Machines Corporation,IBM,2/8/05,89.99044,90.066925,3703991,90.47801,89.99044,53.64548 +International Business Machines Corporation,IBM,2/9/05,88.47036,90,5917327,90.65965,88.62333,52.830505 +International Business Machines Corporation,IBM,2/10/05,88.24092,88.862335,5060966,89.00574,88.68069,52.864697 +International Business Machines Corporation,IBM,2/11/05,88.43212,88.62333,4423848,89.83748,89.19694,53.172432 +International Business Machines Corporation,IBM,2/14/05,89.063095,89.063095,3000765,89.88528,89.45507,53.326332 +International Business Machines Corporation,IBM,2/15/05,89.369026,89.388145,4338808,90.50669,90.18164,53.75945 +International Business Machines Corporation,IBM,2/16/05,90.05736,90.086044,4671959,90.7935,90.45889,53.924717 +International Business Machines Corporation,IBM,2/17/05,89.61759,90.34417,4449893,90.592735,89.62715,53.42892 +International Business Machines Corporation,IBM,2/18/05,88.81453,89.62715,4461504,90.10516,89.16826,53.155365 +International Business Machines Corporation,IBM,2/22/05,88.173996,88.59464,5047055,89.388145,88.26004,52.613953 +International Business Machines Corporation,IBM,2/23/05,87.5239,88.23136,5881449,88.37476,88.04971,52.488556 +International Business Machines Corporation,IBM,2/24/05,87.81071,87.93499,4344979,88.99618,88.56596,52.796307 +International Business Machines Corporation,IBM,2/25/05,88.23136,88.28872,4266111,88.718925,88.718925,52.887478 +International Business Machines Corporation,IBM,2/28/05,88.34608,88.4608,5177491,88.68069,88.508606,52.762123 +International Business Machines Corporation,IBM,3/1/05,88.518166,88.56596,3995615,89.32122,89.19694,53.172432 +International Business Machines Corporation,IBM,3/2/05,88.67113,88.67113,4672900,89.60803,88.83365,52.95589 +International Business Machines Corporation,IBM,3/3/05,88.14532,89.053535,4223539,89.1109,88.34608,52.665234 +International Business Machines Corporation,IBM,3/4/05,88.29828,88.852776,4972684,89.082214,88.30784,52.64242 +International Business Machines Corporation,IBM,3/7/05,87.56214,88.28872,7371057,88.44168,87.5717,52.20361 +International Business Machines Corporation,IBM,3/8/05,87.667305,87.667305,5321839,88.48949,88.07839,52.505653 +International Business Machines Corporation,IBM,3/9/05,87.96367,87.97323,4718715,88.91013,88.28872,52.63105 +International Business Machines Corporation,IBM,3/10/05,88.04015,88.28872,3579935,88.718925,88.34608,52.665234 +International Business Machines Corporation,IBM,3/11/05,87.18929,88.193115,4701038,88.34608,87.48566,52.152294 +International Business Machines Corporation,IBM,3/14/05,87.4761,87.4761,4116533,87.992355,87.858505,52.374596 +International Business Machines Corporation,IBM,3/15/05,87.18929,87.95411,3831603,88.212234,87.361374,52.078228 +International Business Machines Corporation,IBM,3/16/05,86.281075,86.74952,5298304,87.3805,86.66348,51.66218 +International Business Machines Corporation,IBM,3/17/05,85.75526,86.51051,5817957,86.69216,85.90822,51.211956 +International Business Machines Corporation,IBM,3/18/05,85.17208,85.90822,7888409,85.946465,85.35373,50.881413 +International Business Machines Corporation,IBM,3/21/05,85.34417,85.48757,4604910,86.30975,85.573616,51.012497 +International Business Machines Corporation,IBM,3/22/05,85.33461,85.66921,4657315,86.36711,85.56406,51.006824 +International Business Machines Corporation,IBM,3/23/05,85.86998,86.01338,5723817,87.160614,86.5392,51.588104 +International Business Machines Corporation,IBM,3/24/05,86.71128,86.806885,4787647,87.5239,86.71128,51.69067 +International Business Machines Corporation,IBM,3/28/05,86.634796,86.72084,4276989,87.60038,87.03633,51.884434 +International Business Machines Corporation,IBM,3/29/05,86.21415,86.74952,6349638,87.06501,86.61568,51.633705 +International Business Machines Corporation,IBM,3/30/05,86.34799,86.34799,5495579,86.88336,86.69216,51.679295 +International Business Machines Corporation,IBM,3/31/05,86.25239,86.481834,4621856,87.39006,87.361374,52.078228 +International Business Machines Corporation,IBM,4/1/05,86.08031,87.46654,5984375,87.72466,86.462715,51.542496 +International Business Machines Corporation,IBM,4/4/05,85.82218,86.118546,3909739,86.634796,86.34799,51.474133 +International Business Machines Corporation,IBM,4/5/05,85.33461,86.26195,4778546,86.35755,85.630974,51.04671 +International Business Machines Corporation,IBM,4/6/05,84.80879,85.13384,8197293,85.44933,85.086044,50.721836 +International Business Machines Corporation,IBM,4/7/05,84.225624,85.086044,6648062,85.277245,84.55067,50.402687 +International Business Machines Corporation,IBM,4/8/05,83.65201,84.397705,5417443,84.56979,83.74761,49.92397 +International Business Machines Corporation,IBM,4/11/05,82.304016,83.508606,8678139,83.709366,82.40918,49.126095 +International Business Machines Corporation,IBM,4/12/05,81.42448,82.12237,8817466,82.44742,81.978966,48.86963 +International Business Machines Corporation,IBM,4/13/05,80.53537,81.988525,7416872,82.18929,80.85086,48.19714 +International Business Machines Corporation,IBM,4/14/05,79.79923,80.7935,10900575,81.65392,79.96176,47.66713 +International Business Machines Corporation,IBM,4/15/05,72.97323,75.52581,29189990,76.15679,73.32696,43.711967 +International Business Machines Corporation,IBM,4/18/05,72.79159,73.75717,13864730,74.33079,73.27916,43.683487 +International Business Machines Corporation,IBM,4/19/05,71.94073,73.59464,9685855,73.80497,72.160614,43.01668 +International Business Machines Corporation,IBM,4/20/05,68.69025,72.160614,21303150,72.53346,68.84321,41.03911 +International Business Machines Corporation,IBM,4/21/05,69.59847,69.78967,16970722,70.8413,70.774376,42.190308 +International Business Machines Corporation,IBM,4/22/05,70.03824,70.96558,11489682,71.41492,70.946465,42.292892 +International Business Machines Corporation,IBM,4/25/05,70.7935,71.797325,10689492,72.39006,71.32887,42.520874 +International Business Machines Corporation,IBM,4/26/05,71.36711,71.39579,13058578,73.59464,72.11281,42.988174 +International Business Machines Corporation,IBM,4/27/05,72.17973,72.27534,12166444,73.78585,73.66157,43.911438 +International Business Machines Corporation,IBM,4/28/05,72.323135,73.66157,9026143,73.718925,72.5717,43.261738 +International Business Machines Corporation,IBM,4/29/05,72.5717,73.66157,8522494,73.69025,73.021034,43.529587 +International Business Machines Corporation,IBM,5/2/05,72.686424,73.49905,7565195,73.891014,73.14532,43.603695 +International Business Machines Corporation,IBM,5/3/05,72.59082,73.40344,6481330,73.57552,73.10708,43.580883 +International Business Machines Corporation,IBM,5/4/05,73.13576,73.23136,5765866,73.80497,73.69025,43.928547 +International Business Machines Corporation,IBM,5/5/05,72.017204,74.56979,12940903,74.67495,72.17973,43.028088 +International Business Machines Corporation,IBM,5/6/05,71.67304,72.23709,8106814,72.58126,71.95029,43.010483 +International Business Machines Corporation,IBM,5/9/05,71.42448,71.95029,5875068,72.141495,71.6826,42.850464 +International Business Machines Corporation,IBM,5/10/05,69.82792,71.462715,8349381,71.472275,70.076485,41.890358 +International Business Machines Corporation,IBM,5/11/05,69.32122,70.39197,7233822,70.44933,70.05736,41.878918 +International Business Machines Corporation,IBM,5/12/05,69.31166,70.296364,6340747,70.5545,69.426384,41.50173 +International Business Machines Corporation,IBM,5/13/05,69.33079,69.34035,7479528,70.611855,69.94264,41.810337 +International Business Machines Corporation,IBM,5/16/05,69.87572,69.87572,5754569,71.21415,71.07075,42.48471 +International Business Machines Corporation,IBM,5/17/05,70.10516,70.67878,5371838,71.15679,71.02294,42.45613 +International Business Machines Corporation,IBM,5/18/05,71.40536,71.70172,10783842,73.44168,73.001915,43.639122 +International Business Machines Corporation,IBM,5/19/05,73.011475,73.13576,7353798,74.225624,73.76673,44.096325 +International Business Machines Corporation,IBM,5/20/05,73.001915,73.881454,6620971,73.881454,73.04971,43.66769 +International Business Machines Corporation,IBM,5/23/05,72.657745,72.94455,4978751,73.56596,73.14532,43.724846 +International Business Machines Corporation,IBM,5/24/05,72.23709,72.79159,5921092,73.14532,72.4761,43.3248 +International Business Machines Corporation,IBM,5/25/05,71.86424,72.10325,5735636,72.686424,72.657745,43.433384 +International Business Machines Corporation,IBM,5/26/05,72.93499,73.08795,6100272,74.00574,73.74761,44.084885 +International Business Machines Corporation,IBM,5/27/05,73.16444,73.718925,3309439,73.84321,73.709366,44.06201 +International Business Machines Corporation,IBM,5/31/05,72.17973,73.90057,6714274,74.00574,72.22753,43.1762 +International Business Machines Corporation,IBM,6/1/05,72.24665,72.24665,7720108,74.09178,73.4608,43.913437 +International Business Machines Corporation,IBM,6/2/05,73.30784,73.37476,4210778,73.98662,73.94837,44.204903 +International Business Machines Corporation,IBM,6/3/05,72.40918,73.67113,6432795,73.709366,72.45698,43.31336 +International Business Machines Corporation,IBM,6/6/05,71.62524,72.46654,6253616,72.56214,71.70172,42.861877 +International Business Machines Corporation,IBM,6/7/05,71.70172,71.70172,5467024,72.74379,71.73996,42.88476 +International Business Machines Corporation,IBM,6/8/05,71.34799,71.73996,4476880,72.08413,71.51051,42.747593 +International Business Machines Corporation,IBM,6/9/05,70.96558,71.30019,4626667,72.151054,71.634796,42.821873 +International Business Machines Corporation,IBM,6/10/05,70.8413,71.462715,5121007,71.74952,71.481834,42.73044 +International Business Machines Corporation,IBM,6/13/05,71.17591,71.22371,5978622,72.59082,71.74952,42.890472 +International Business Machines Corporation,IBM,6/14/05,71.443596,71.74952,4513385,72.11281,71.59656,42.799023 +International Business Machines Corporation,IBM,6/15/05,71.84512,72.37093,7430366,73.13576,72.94455,43.60482 +International Business Machines Corporation,IBM,6/16/05,72.95411,73.04015,8200640,73.852776,73.66157,44.033447 +International Business Machines Corporation,IBM,6/17/05,73.021034,74.28298,8989115,74.31166,73.030594,43.656258 +International Business Machines Corporation,IBM,6/20/05,72.24665,72.686424,3917898,73.59464,73.183556,43.747696 +International Business Machines Corporation,IBM,6/21/05,72.76291,73.32696,5584699,73.61377,73.04971,43.66769 +International Business Machines Corporation,IBM,6/22/05,73.29828,73.45124,5906030,74.082214,73.83365,44.136322 +International Business Machines Corporation,IBM,6/23/05,71.75908,73.43212,8123968,73.58508,72.09369,43.096184 +International Business Machines Corporation,IBM,6/24/05,70.7457,71.86424,11288537,72.08413,70.75526,42.296127 +International Business Machines Corporation,IBM,6/27/05,70.267685,70.75526,6788331,71.481834,70.630974,42.221817 +International Business Machines Corporation,IBM,6/28/05,70.21989,70.583176,8565485,71.988525,71.988525,43.03333 +International Business Machines Corporation,IBM,6/29/05,71.33843,71.95029,5772979,72.351814,71.443596,42.70759 +International Business Machines Corporation,IBM,6/30/05,70.81262,71.51051,6408842,72.17017,70.936905,42.404697 +International Business Machines Corporation,IBM,7/1/05,71.0325,71.0325,4553343,72.017204,71.38623,42.673298 +International Business Machines Corporation,IBM,7/5/05,70.89866,71.108986,5420163,71.67304,71.50095,42.74189 +International Business Machines Corporation,IBM,7/6/05,71.128105,71.51051,8377728,72.80115,72.4761,43.3248 +International Business Machines Corporation,IBM,7/7/05,71.70172,71.84512,11252031,74.12046,73.97706,44.222034 +International Business Machines Corporation,IBM,7/8/05,73.74761,73.97706,14058763,76.02294,75.81262,45.319305 +International Business Machines Corporation,IBM,7/11/05,75.066925,75.90822,7517288,76.02294,75.48757,45.124992 +International Business Machines Corporation,IBM,7/12/05,75.6979,75.71702,11448993,76.95029,76.52007,45.742203 +International Business Machines Corporation,IBM,7/13/05,77.59082,77.59082,11861640,78.15488,77.86807,46.54802 +International Business Machines Corporation,IBM,7/14/05,78.39388,78.39388,8939325,79.03442,78.79541,47.10236 +International Business Machines Corporation,IBM,7/15/05,77.93499,78.80497,7995729,79.1109,78.75717,47.0795 +International Business Machines Corporation,IBM,7/18/05,78.08795,78.38432,9106058,80.248566,78.212234,46.75374 +International Business Machines Corporation,IBM,7/19/05,80.01912,80.99426,14800586,81.36711,80.01912,47.83388 +International Business Machines Corporation,IBM,7/20/05,79.34035,79.54111,9752067,81.22371,80.87954,48.348194 +International Business Machines Corporation,IBM,7/21/05,79.732315,80.87954,8645504,81.21415,80.68834,48.23391 +International Business Machines Corporation,IBM,7/22/05,80.17208,80.286804,4780638,80.90822,80.72658,48.256767 +International Business Machines Corporation,IBM,7/25/05,80.22945,80.286804,4662859,80.80306,80.49713,48.119617 +International Business Machines Corporation,IBM,7/26/05,80.16252,80.44933,4751873,80.64053,80.42065,48.073887 +International Business Machines Corporation,IBM,7/27/05,79.16826,80.11472,5085861,80.43021,80.18164,47.931023 +International Business Machines Corporation,IBM,7/28/05,79.60803,79.87572,6474426,80.277245,80.11472,47.891018 +International Business Machines Corporation,IBM,7/29/05,79.56023,79.63671,4529494,80.258125,79.78967,47.69671 +International Business Machines Corporation,IBM,8/1/05,79.2065,79.34991,3832858,80.16252,79.760994,47.67956 +International Business Machines Corporation,IBM,8/2/05,79.388145,79.60803,5628212,80.17208,79.64627,47.610973 +International Business Machines Corporation,IBM,8/3/05,79.45507,79.64627,4451985,80.49713,80.36329,48.039608 +International Business Machines Corporation,IBM,8/4/05,79.33079,80.066925,5491395,80.20077,79.46463,47.502407 +International Business Machines Corporation,IBM,8/5/05,79.09178,79.1109,3885472,80.05736,79.69408,47.639565 +International Business Machines Corporation,IBM,8/8/05,79.369026,79.741875,4627818,80.20077,79.69408,47.75942 +International Business Machines Corporation,IBM,8/9/05,79.29254,79.732315,3968001,80.258125,79.82792,47.839615 +International Business Machines Corporation,IBM,8/10/05,78.365204,79.97132,5650910,80.31549,78.413,46.99169 +International Business Machines Corporation,IBM,8/11/05,78.030594,78.32696,4780638,79.1109,79.02486,47.35836 +International Business Machines Corporation,IBM,8/12/05,78.45124,78.537285,4579597,78.94837,78.57552,47.08909 +International Business Machines Corporation,IBM,8/15/05,78.021034,78.29828,3588931,79.29254,78.871895,47.266697 +International Business Machines Corporation,IBM,8/16/05,77.5239,78.4608,4610140,78.80497,77.72466,46.57918 +International Business Machines Corporation,IBM,8/17/05,77.2849,77.82027,5076238,78.33652,77.72466,46.57918 +International Business Machines Corporation,IBM,8/18/05,77.24665,77.53346,3884112,78.39388,77.58126,46.493233 +International Business Machines Corporation,IBM,8/19/05,77.78203,77.78203,6779126,79.63671,79.12046,47.415653 +International Business Machines Corporation,IBM,8/22/05,78.25048,79.1109,5394431,79.68451,78.9675,47.324 +International Business Machines Corporation,IBM,8/23/05,78.011475,79.063095,4184314,79.48375,78.42256,46.997414 +International Business Machines Corporation,IBM,8/24/05,77.657745,77.94455,4620810,78.77629,77.74379,46.590622 +International Business Machines Corporation,IBM,8/25/05,77.17017,77.86807,3771981,77.86807,77.53346,46.4646 +International Business Machines Corporation,IBM,8/26/05,76.7304,77.25621,5260648,77.45698,76.84512,46.05208 +International Business Machines Corporation,IBM,8/29/05,76.38623,76.481834,4210464,78.15488,77.76291,46.6021 +International Business Machines Corporation,IBM,8/30/05,76.462715,77.43786,5935213,77.43786,76.998085,46.14375 +International Business Machines Corporation,IBM,8/31/05,76.35755,76.816444,5649237,77.23709,77.07457,46.189598 +International Business Machines Corporation,IBM,9/1/05,75.85086,76.634796,6684568,76.787766,76.04207,45.570827 +International Business Machines Corporation,IBM,9/2/05,75.96558,76.00382,3849908,76.491394,75.96558,45.524986 +International Business Machines Corporation,IBM,9/6/05,76.19503,76.19503,6595553,77.6195,77.45698,46.418755 +International Business Machines Corporation,IBM,9/7/05,76.787766,77.151054,4305650,77.56214,77.41874,46.39584 +International Business Machines Corporation,IBM,9/8/05,76.95985,77.70554,4474056,77.93499,77.24665,46.29273 +International Business Machines Corporation,IBM,9/9/05,76.978966,77.304016,4165381,77.90631,77.858505,46.65939 +International Business Machines Corporation,IBM,9/12/05,77.43786,77.46654,3862669,78.49905,77.89675,46.682312 +International Business Machines Corporation,IBM,9/13/05,76.978966,77.90631,5272781,77.90631,77.19885,46.264076 +International Business Machines Corporation,IBM,9/14/05,76.88336,77.19885,4066534,77.82027,76.94073,46.10938 +International Business Machines Corporation,IBM,9/15/05,76.16635,76.89292,5087849,77.10325,76.491394,45.84009 +International Business Machines Corporation,IBM,9/16/05,76.31931,76.84512,7975645,76.95985,76.797325,46.02343 +International Business Machines Corporation,IBM,9/19/05,75.53537,76.23327,5385331,76.462715,75.936905,45.507816 +International Business Machines Corporation,IBM,9/20/05,75.17208,75.783936,7449926,76.147224,75.239006,45.089558 +International Business Machines Corporation,IBM,9/21/05,73.9675,74.56979,7453796,75.00956,74.14914,44.436417 +International Business Machines Corporation,IBM,9/22/05,73.90057,74.14914,7186438,75.0478,74.77055,44.808815 +International Business Machines Corporation,IBM,9/23/05,74.09178,74.28298,5684592,74.67495,74.56979,44.688534 +International Business Machines Corporation,IBM,9/26/05,73.546844,74.86616,5683127,74.96176,74.00574,44.350494 +International Business Machines Corporation,IBM,9/27/05,73.76673,73.77629,5752582,75.1434,74.56023,44.68277 +International Business Machines Corporation,IBM,9/28/05,74.62715,74.62715,8104094,76.22371,76.00382,45.547905 +International Business Machines Corporation,IBM,9/29/05,75.40153,75.76482,6171086,77.007645,76.826004,46.040627 +International Business Machines Corporation,IBM,9/30/05,76.453156,76.50095,5791179,76.95985,76.69216,45.960423 +International Business Machines Corporation,IBM,10/3/05,76.00382,76.69216,5541290,77.05545,76.91205,46.092197 +International Business Machines Corporation,IBM,10/4/05,76.41492,77.10325,6657895,77.88719,76.587,45.897396 +International Business Machines Corporation,IBM,10/5/05,76.06119,76.587,5228745,77.13193,76.30975,45.73124 +International Business Machines Corporation,IBM,10/6/05,75.239006,76.30975,8504189,76.73996,76.19503,45.6625 +International Business Machines Corporation,IBM,10/7/05,76.56788,76.72084,6412085,77.55258,76.95985,46.120827 +International Business Machines Corporation,IBM,10/10/05,77.51434,77.667305,8245513,78.48949,77.676865,46.550537 +International Business Machines Corporation,IBM,10/11/05,78.365204,78.63289,10231240,79.84704,79.53155,47.662018 +International Business Machines Corporation,IBM,10/12/05,78.34608,79.1109,7929517,79.28298,78.57552,47.08909 +International Business Machines Corporation,IBM,10/13/05,78.10708,78.10708,5785008,79.54111,78.58508,47.0948 +International Business Machines Corporation,IBM,10/14/05,78.011475,78.9675,5830090,79.072655,78.72849,47.180767 +International Business Machines Corporation,IBM,10/17/05,78.32696,78.73805,8331181,79.34035,78.95793,47.31826 +International Business Machines Corporation,IBM,10/18/05,79.68451,80.621414,12599384,80.87954,79.80879,47.82817 +International Business Machines Corporation,IBM,10/19/05,78.75717,78.78585,7847720,80.49713,80.46845,48.2235 +International Business Machines Corporation,IBM,10/20/05,79.23518,80.30592,6017324,80.48757,79.51243,47.65058 +International Business Machines Corporation,IBM,10/21/05,79.26386,79.426384,6297652,80.30592,79.66539,47.742218 +International Business Machines Corporation,IBM,10/24/05,78.9675,79.49331,5734381,79.933075,79.79923,47.822437 +International Business Machines Corporation,IBM,10/25/05,79.072655,79.426384,5641392,80.258125,79.69408,47.75942 +International Business Machines Corporation,IBM,10/26/05,79.082214,79.32122,4467257,80.18164,79.24474,47.49015 +International Business Machines Corporation,IBM,10/27/05,78.63289,78.90057,3876267,79.28298,78.69025,47.157833 +International Business Machines Corporation,IBM,10/28/05,76.95985,78.69981,7260600,78.80497,77.839386,46.647934 +International Business Machines Corporation,IBM,10/31/05,77.72466,77.92543,7877635,78.68069,78.27916,46.911488 +International Business Machines Corporation,IBM,11/1/05,77.7151,78.25048,5913143,78.537285,78.001915,46.745346 +International Business Machines Corporation,IBM,11/2/05,77.09369,77.62907,6743980,78.28872,77.49522,46.44168 +International Business Machines Corporation,IBM,11/3/05,77.73422,77.96367,8044681,79.378586,79.225624,47.478676 +International Business Machines Corporation,IBM,11/4/05,79.0153,79.26386,4007644,79.63671,79.34991,47.553154 +International Business Machines Corporation,IBM,11/7/05,79.416824,79.4455,4660035,80.16252,79.933075,47.902653 +International Business Machines Corporation,IBM,11/8/05,79.45507,79.741875,3972708,80.21033,79.49331,47.758595 +International Business Machines Corporation,IBM,11/9/05,78.862335,79.072655,4117265,79.66539,79.19694,47.58056 +International Business Machines Corporation,IBM,11/10/05,78.68069,79.063095,4949672,80.592735,80.296364,48.241066 +International Business Machines Corporation,IBM,11/11/05,80.44933,80.49713,5064000,81.108986,80.83174,48.562702 +International Business Machines Corporation,IBM,11/14/05,80.41109,80.54493,4095404,81.26195,80.65009,48.453583 +International Business Machines Corporation,IBM,11/15/05,80.33461,80.33461,7145017,82.12237,81.76864,49.125603 +International Business Machines Corporation,IBM,11/16/05,81.634796,81.69216,7002029,82.77247,82.73422,49.7057 +International Business Machines Corporation,IBM,11/17/05,81.988525,82.39006,5537106,83.15488,83.06883,49.90673 +International Business Machines Corporation,IBM,11/18/05,83.33652,84.13002,8353147,84.13002,83.91013,50.412178 +International Business Machines Corporation,IBM,11/21/05,83.183556,83.74761,5029063,84.00574,83.45124,50.13648 +International Business Machines Corporation,IBM,11/22/05,83.05927,83.05927,6052784,84.2065,84.12046,50.53852 +International Business Machines Corporation,IBM,11/23/05,84.082214,84.24474,5647668,85.45889,84.89484,51.003777 +International Business Machines Corporation,IBM,11/25/05,84.722755,85.03824,2300468,85.39197,84.89484,51.003777 +International Business Machines Corporation,IBM,11/28/05,84.84704,84.89484,5437003,85.49713,85.19121,51.181824 +International Business Machines Corporation,IBM,11/29/05,85.10516,85.258125,5383762,85.9847,85.18164,51.176086 +International Business Machines Corporation,IBM,11/30/05,84.82792,85.13384,6298489,85.6979,84.99044,51.0612 +International Business Machines Corporation,IBM,12/1/05,85.13384,85.22945,4883251,85.7935,85.286804,51.239243 +International Business Machines Corporation,IBM,12/2/05,84.47419,85.086044,4948103,85.22945,84.751434,50.91762 +International Business Machines Corporation,IBM,12/5/05,83.852776,84.51243,4208686,84.751434,84.54111,50.791245 +International Business Machines Corporation,IBM,12/6/05,84.66539,84.66539,5095589,85.8891,85.21989,51.199055 +International Business Machines Corporation,IBM,12/7/05,84.56023,85.086044,5527064,85.96558,84.81836,50.957836 +International Business Machines Corporation,IBM,12/8/05,82.858505,84.67495,6053202,85,83.65201,50.2571 +International Business Machines Corporation,IBM,12/9/05,82.53346,82.982796,6759043,83.2696,83.14532,49.952686 +International Business Machines Corporation,IBM,12/12/05,81.988525,83.183556,6322129,83.508606,82.17973,49.372566 +International Business Machines Corporation,IBM,12/13/05,79.82792,80.783936,13122384,81.16635,80.02868,48.080246 +International Business Machines Corporation,IBM,12/14/05,79.3021,79.97132,7491243,80.258125,79.47419,47.747116 +International Business Machines Corporation,IBM,12/15/05,79.1109,79.23518,6439071,79.9522,79.8566,47.97685 +International Business Machines Corporation,IBM,12/16/05,79.34991,80.20077,7738517,80.30592,79.703636,47.884953 +International Business Machines Corporation,IBM,12/19/05,79.0153,79.56979,5214728,79.923515,79.12046,47.534584 +International Business Machines Corporation,IBM,12/20/05,78.45124,79.3021,5518905,79.4455,78.852776,47.373768 +International Business Machines Corporation,IBM,12/21/05,78.83365,78.83365,7161753,80.30592,79.46463,47.741375 +International Business Machines Corporation,IBM,12/22/05,78.68069,78.97706,6875986,79.56979,79.56023,47.79879 +International Business Machines Corporation,IBM,12/23/05,79.722755,80.30592,3782545,80.49713,79.80879,47.94815 +International Business Machines Corporation,IBM,12/27/05,79.24474,79.80879,4579179,80.783936,79.34035,47.666706 +International Business Machines Corporation,IBM,12/28/05,79.1587,79.4455,4013293,79.89484,79.388145,47.695423 +International Business Machines Corporation,IBM,12/29/05,78.60421,79.1587,4140486,79.407265,78.77629,47.32783 +International Business Machines Corporation,IBM,12/30/05,77.97323,78.25048,5699654,78.862335,78.58508,47.212933 +International Business Machines Corporation,IBM,1/3/06,77.25621,78.82409,12253995,78.91969,78.45124,47.13253 +International Business Machines Corporation,IBM,1/4/06,77.75335,78.58508,10285109,78.871895,78.34608,47.069363 +International Business Machines Corporation,IBM,1/5/06,77.676865,77.82027,7545216,79.2543,78.871895,47.38527 +International Business Machines Corporation,IBM,1/6/06,79.741875,80.258125,8573957,81.290634,81.21415,48.79245 +International Business Machines Corporation,IBM,1/9/06,79.713196,80.21033,7166251,80.54493,80.0478,48.091732 +International Business Machines Corporation,IBM,1/10/06,79.46463,79.49331,5962200,80.42065,80.37285,48.287003 +International Business Machines Corporation,IBM,1/11/06,79.732315,80.65965,6042114,81.08031,80.46845,48.34445 +International Business Machines Corporation,IBM,1/12/06,79.732315,80.13384,5150609,80.267685,79.89484,47.999836 +International Business Machines Corporation,IBM,1/13/06,78.871895,79.34991,7239994,79.78011,79.51243,47.770103 +International Business Machines Corporation,IBM,1/17/06,78.91013,79.1587,9119446,79.50287,79.34991,47.67244 +International Business Machines Corporation,IBM,1/18/06,79.84704,80.30592,11490101,80.97514,80.11472,48.131927 +International Business Machines Corporation,IBM,1/19/06,79.369026,80.43977,6781741,80.67878,79.43594,47.72415 +International Business Machines Corporation,IBM,1/20/06,77.676865,79.388145,9001667,79.397705,77.78203,46.730488 +International Business Machines Corporation,IBM,1/23/06,77.361374,77.75335,6395349,78.3174,77.82983,46.759205 +International Business Machines Corporation,IBM,1/24/06,77.24665,77.81071,6348174,78.537285,77.29446,46.437542 +International Business Machines Corporation,IBM,1/25/06,77.06501,77.48566,6667518,78.030594,77.351814,46.47203 +International Business Machines Corporation,IBM,1/26/06,77.04589,77.91587,8169469,78.05927,77.17017,46.362892 +International Business Machines Corporation,IBM,1/27/06,77.19885,77.19885,6384156,78.173996,77.45698,46.53519 +International Business Machines Corporation,IBM,1/30/06,76.6826,76.6826,5570055,78.212234,78.04015,46.88555 +International Business Machines Corporation,IBM,1/31/06,77.60038,77.91587,7083094,78.39388,77.72466,46.696014 +International Business Machines Corporation,IBM,2/1/06,77.10325,77.342255,5668588,78.62333,78.33652,47.063614 +International Business Machines Corporation,IBM,2/2/06,77.342255,77.86807,6483108,78.001915,77.657745,46.655807 +International Business Machines Corporation,IBM,2/3/06,76.21415,77.007645,10305192,77.21797,76.453156,45.932114 +International Business Machines Corporation,IBM,2/6/06,75.45889,76.42448,10008651,76.43404,76.01338,45.667896 +International Business Machines Corporation,IBM,2/7/06,75.81262,76.00382,5488676,76.66348,76.33843,45.86317 +International Business Machines Corporation,IBM,2/8/06,76.71128,77.03633,5260543,77.342255,77.24665,46.53073 +International Business Machines Corporation,IBM,2/9/06,76.00382,76.86424,7959223,77.24665,76.86424,46.3004 +International Business Machines Corporation,IBM,2/10/06,76.67304,76.86424,5619007,77.87763,77.75335,46.835957 +International Business Machines Corporation,IBM,2/13/06,76.65392,77.75335,5499240,78.30784,76.90249,46.32343 +International Business Machines Corporation,IBM,2/14/06,76.816444,77.007645,6354973,77.86807,77.5239,46.697735 +International Business Machines Corporation,IBM,2/15/06,76.95985,77.304016,5284392,77.91587,77.29446,46.55953 +International Business Machines Corporation,IBM,2/16/06,76.60612,77.13193,5554783,77.351814,77.351814,46.594097 +International Business Machines Corporation,IBM,2/17/06,76.60612,77.351814,5542545,77.46654,77.160614,46.47894 +International Business Machines Corporation,IBM,2/21/06,76.453156,76.57744,6106548,77.19885,76.95985,46.357967 +International Business Machines Corporation,IBM,2/22/06,76.453156,76.481834,5537838,78.05927,77.77247,46.847477 +International Business Machines Corporation,IBM,2/23/06,76.52007,77.62907,5208452,77.76291,76.67304,46.185215 +International Business Machines Corporation,IBM,2/24/06,76.33843,77.10325,4082747,77.10325,76.57744,46.127644 +International Business Machines Corporation,IBM,2/27/06,76.43404,76.453156,3961202,77.332695,77.08413,46.432842 +International Business Machines Corporation,IBM,2/28/06,76.20459,76.57744,6234892,77.007645,76.71128,46.20824 +International Business Machines Corporation,IBM,3/1/06,76.27151,76.67304,5410226,77.25621,76.38623,46.01246 +International Business Machines Corporation,IBM,3/2/06,76.04207,76.05163,4622065,76.6826,76.42448,46.0355 +International Business Machines Corporation,IBM,3/3/06,76.01338,76.01338,4554702,77.27534,76.443596,46.04701 +International Business Machines Corporation,IBM,3/6/06,76.38623,76.39579,4926137,77.09369,76.481834,46.070038 +International Business Machines Corporation,IBM,3/7/06,76.34799,76.491394,4530017,77.23709,76.75908,46.237045 +International Business Machines Corporation,IBM,3/8/06,76.72084,76.72084,5826115,78.011475,77.5717,46.72653 +International Business Machines Corporation,IBM,3/9/06,77.24665,77.686424,4508992,78.37476,77.45698,46.657436 +International Business Machines Corporation,IBM,3/10/06,77.46654,77.46654,5007411,78.63289,77.982796,46.97417 +International Business Machines Corporation,IBM,3/13/06,77.86807,77.97323,4781684,78.77629,78.32696,47.181488 +International Business Machines Corporation,IBM,3/14/06,77.88719,77.92543,4725828,79.34035,79.23518,47.728558 +International Business Machines Corporation,IBM,3/15/06,79.00574,79.0153,5617438,80.076485,79.713196,48.016514 +International Business Machines Corporation,IBM,3/16/06,78.97706,79.760994,4497277,80.03824,79.225624,47.72279 +International Business Machines Corporation,IBM,3/17/06,79.17782,79.68451,6709462,79.741875,79.63671,47.970436 +International Business Machines Corporation,IBM,3/20/06,79.34035,79.45507,4048334,80.066925,79.904396,48.131683 +International Business Machines Corporation,IBM,3/21/06,79.904396,80.13384,7744898,81.25239,80.12428,48.26411 +International Business Machines Corporation,IBM,3/22/06,79.68451,79.68451,5197156,80.956024,80.73614,48.632683 +International Business Machines Corporation,IBM,3/23/06,79.28298,80.52581,5340667,80.56406,79.54111,47.912823 +International Business Machines Corporation,IBM,3/24/06,79.34035,79.34035,4391945,80.03824,79.69408,48.005 +International Business Machines Corporation,IBM,3/27/06,78.94837,79.33079,4089965,79.59847,79.426384,47.843742 +International Business Machines Corporation,IBM,3/28/06,78.67113,79.216064,4715996,79.722755,78.80497,47.469418 +International Business Machines Corporation,IBM,3/29/06,78.58508,78.58508,4594137,79.87572,79.47419,47.87256 +International Business Machines Corporation,IBM,3/30/06,79.18738,79.23518,4672482,80.01912,79.54111,47.912823 +International Business Machines Corporation,IBM,3/31/06,78.67113,79.3021,6131652,79.923515,78.84321,47.492455 +International Business Machines Corporation,IBM,4/3/06,79.0153,79.082214,4311194,79.913956,79.407265,47.832222 +International Business Machines Corporation,IBM,4/4/06,79.1587,79.397705,4030238,80.095604,79.78011,48.056805 +International Business Machines Corporation,IBM,4/5/06,79.65583,79.66539,5777999,80.73614,80.46845,48.471436 +International Business Machines Corporation,IBM,4/6/06,79.69408,80.01912,5171529,80.611855,80.12428,48.26411 +International Business Machines Corporation,IBM,4/7/06,78.81453,79.923515,5583025,80.11472,78.852776,47.498207 +International Business Machines Corporation,IBM,4/10/06,78.39388,78.65201,3794574,79.10134,78.48949,47.279385 +International Business Machines Corporation,IBM,4/11/06,77.19885,78.23136,6233846,78.45124,77.59082,46.738056 +International Business Machines Corporation,IBM,4/12/06,77.08413,77.53346,4084839,77.79159,77.19885,46.50195 +International Business Machines Corporation,IBM,4/13/06,77.55258,77.60994,5020486,78.9675,78.37476,47.210304 +International Business Machines Corporation,IBM,4/17/06,77.82027,78.3174,4847373,79.27342,78.04971,47.014484 +International Business Machines Corporation,IBM,4/18/06,78.10708,78.28872,8269467,79.8566,79.64627,47.97618 +International Business Machines Corporation,IBM,4/19/06,77.686424,80.258125,11040216,80.30592,78.26004,47.14119 +International Business Machines Corporation,IBM,4/20/06,78.04971,78.05927,6524111,79.2065,78.413,47.233322 +International Business Machines Corporation,IBM,4/21/06,77.80115,78.862335,6398800,78.871895,78.06883,47.025997 +International Business Machines Corporation,IBM,4/24/06,77.53346,77.72466,6907889,78.78585,78.49905,47.285145 +International Business Machines Corporation,IBM,4/25/06,78.011475,78.34608,7171690,79.2543,79.03442,47.607616 +International Business Machines Corporation,IBM,4/26/06,79.072655,79.19694,6954645,79.80879,79.68451,47.999218 +International Business Machines Corporation,IBM,4/27/06,79.063095,79.063095,8550318,80.68834,80.19121,48.30444 +International Business Machines Corporation,IBM,4/28/06,78.37476,79.83748,8579083,79.94264,78.718925,47.41758 +International Business Machines Corporation,IBM,5/1/06,78.48949,78.95793,6287611,79.64627,78.61377,47.354244 +International Business Machines Corporation,IBM,5/2/06,78.39388,78.49905,4535874,79.10134,78.79541,47.46365 +International Business Machines Corporation,IBM,5/3/06,78.82409,78.91013,5984271,79.62715,79.063095,47.624893 +International Business Machines Corporation,IBM,5/4/06,78.77629,79.225624,4149377,79.43594,78.80497,47.469418 +International Business Machines Corporation,IBM,5/5/06,79.063095,79.3021,4711707,79.67495,79.61759,47.95892 +International Business Machines Corporation,IBM,5/8/06,78.68069,78.9675,4033899,79.56023,79.24474,47.91487 +International Business Machines Corporation,IBM,5/9/06,78.78585,78.862335,4260149,79.62715,79.56979,48.111412 +International Business Machines Corporation,IBM,5/10/06,78.9675,79.2543,3588198,79.66539,79.2543,47.92066 +International Business Machines Corporation,IBM,5/11/06,78.82409,79.0153,5517127,79.43594,78.83365,47.6663 +International Business Machines Corporation,IBM,5/12/06,78.68069,78.84321,5947242,80.00956,78.76673,47.62583 +International Business Machines Corporation,IBM,5/15/06,78.202675,78.202675,6042114,79.49331,79.24474,47.91487 +International Business Machines Corporation,IBM,5/16/06,78.4608,79.34991,4659721,79.58891,78.546844,47.492886 +International Business Machines Corporation,IBM,5/17/06,77.45698,78.15488,6209056,78.59464,77.695984,46.978424 +International Business Machines Corporation,IBM,5/18/06,76.51051,76.95985,5694006,77.77247,77.11281,46.625824 +International Business Machines Corporation,IBM,5/19/06,76.01338,77.304016,7341979,77.43786,76.74952,46.40614 +International Business Machines Corporation,IBM,5/22/06,75.90822,76.31931,6538441,76.806885,76.50095,46.25587 +International Business Machines Corporation,IBM,5/23/06,76.137665,76.72084,5236694,77.72466,76.31931,46.146027 +International Business Machines Corporation,IBM,5/24/06,75.583176,75.86042,7729522,76.52007,76.27151,46.117107 +International Business Machines Corporation,IBM,5/25/06,76.147224,76.37667,4178770,76.65392,76.61568,46.32522 +International Business Machines Corporation,IBM,5/26/06,76.19503,76.634796,3745517,77.304016,77.19885,46.677826 +International Business Machines Corporation,IBM,5/30/06,76.62524,76.816444,5281359,77.39962,76.634796,46.33679 +International Business Machines Corporation,IBM,5/31/06,76.108986,76.62524,6678605,77.27534,76.38623,46.186493 +International Business Machines Corporation,IBM,6/1/06,76.30019,76.37667,5090359,77.313576,77.141495,46.64316 +International Business Machines Corporation,IBM,6/2/06,75.66921,76.95985,7564986,77.017204,76.02294,45.966835 +International Business Machines Corporation,IBM,6/5/06,75.53537,75.621414,5811367,76.52007,75.583176,45.700935 +International Business Machines Corporation,IBM,6/6/06,75.0478,75.583176,7584128,76.38623,76.25239,46.105568 +International Business Machines Corporation,IBM,6/7/06,75.64053,76.27151,8289341,77.18929,75.66921,45.752945 +International Business Machines Corporation,IBM,6/8/06,73.37476,75.095604,14094222,76.08031,73.64245,44.52747 +International Business Machines Corporation,IBM,6/9/06,73.66157,73.84321,6417628,74.66539,74.216064,44.874313 +International Business Machines Corporation,IBM,6/12/06,73.62333,74.216064,5151445,74.65583,73.63289,44.521694 +International Business Machines Corporation,IBM,6/13/06,73.44168,73.74761,7713309,74.50287,73.546844,44.46967 +International Business Machines Corporation,IBM,6/14/06,73.546844,73.546844,6316376,74.426384,74.29254,44.920563 +International Business Machines Corporation,IBM,6/15/06,73.56596,74.426384,6986652,75.31549,75.10516,45.4119 +International Business Machines Corporation,IBM,6/16/06,74.1587,74.99044,8507641,75.076485,74.52199,45.059288 +International Business Machines Corporation,IBM,6/19/06,73.93881,74.47419,5545997,74.8566,74.2543,44.897434 +International Business Machines Corporation,IBM,6/20/06,73.852776,74.416824,6406227,74.8566,74.56023,45.082397 +International Business Machines Corporation,IBM,6/21/06,74.55067,74.56023,5814819,75.10516,74.8566,45.2616 +International Business Machines Corporation,IBM,6/22/06,73.61377,74.722755,5819630,74.923515,73.79541,44.619972 +International Business Machines Corporation,IBM,6/23/06,73.556404,73.75717,4728548,74.416824,73.709366,44.56794 +International Business Machines Corporation,IBM,6/26/06,73.42256,73.65201,3606608,74.1109,73.75717,44.596832 +International Business Machines Corporation,IBM,6/27/06,72.96367,73.91969,5854253,74.18738,73.26004,44.29624 +International Business Machines Corporation,IBM,6/28/06,72.7151,73.16444,4594137,73.23136,73.193115,44.25579 +International Business Machines Corporation,IBM,6/29/06,73.193115,73.508606,5699549,74.378586,74.17782,44.851177 +International Business Machines Corporation,IBM,6/30/06,73.413,74.28298,8275638,74.50287,73.44168,44.406075 +International Business Machines Corporation,IBM,7/3/06,73.871895,74.13002,3323456,74.82792,74.58891,45.09974 +International Business Machines Corporation,IBM,7/5/06,74.1109,74.56979,4233999,74.94264,74.34991,44.95523 +International Business Machines Corporation,IBM,7/6/06,74.1587,74.17782,4532423,75.076485,74.65583,45.1402 +International Business Machines Corporation,IBM,7/7/06,72.77247,74.65583,6947114,74.65583,73.05927,44.174847 +International Business Machines Corporation,IBM,7/10/06,72.53346,72.82983,7483816,73.45124,73.29828,44.31939 +International Business Machines Corporation,IBM,7/11/06,72.12237,72.89675,6366479,73.27916,73.10708,44.203766 +International Business Machines Corporation,IBM,7/12/06,71.52964,72.72466,8757217,72.94455,72.160614,43.6315 +International Business Machines Corporation,IBM,7/13/06,70.583176,71.71128,9157416,71.969406,70.97514,42.914715 +International Business Machines Corporation,IBM,7/14/06,70.1434,70.97514,7277859,71.0325,70.33461,42.527397 +International Business Machines Corporation,IBM,7/17/06,69.98088,70.12428,7136544,70.68834,70.45889,42.60257 +International Business Machines Corporation,IBM,7/18/06,69.53155,70.45889,9066205,71.147224,70.99426,42.926266 +International Business Machines Corporation,IBM,7/19/06,72.657745,72.657745,15205597,73.67113,72.72466,43.972538 +International Business Machines Corporation,IBM,7/20/06,71.89292,72.39962,12776785,72.54302,72.160614,43.6315 +International Business Machines Corporation,IBM,7/21/06,71.22371,72.17017,8757635,72.17973,71.56788,43.273098 +International Business Machines Corporation,IBM,7/24/06,71.62524,71.62524,5869315,72.80115,72.648186,43.9263 +International Business Machines Corporation,IBM,7/25/06,71.998085,72.648186,5836994,73.04971,72.55258,43.86849 +International Business Machines Corporation,IBM,7/26/06,72.04589,72.160614,4048125,72.94455,72.49522,43.8338 +International Business Machines Corporation,IBM,7/27/06,72.41874,72.49522,6735299,73.891014,72.80115,44.018787 +International Business Machines Corporation,IBM,7/28/06,72.90631,73.021034,4357322,73.90057,73.57552,44.486996 +International Business Machines Corporation,IBM,7/31/06,72.80115,73.07839,5629363,74.09178,74.00574,44.747128 +International Business Machines Corporation,IBM,8/1/06,72.41874,73.27916,4609408,73.97706,72.79159,44.013004 +International Business Machines Corporation,IBM,8/2/06,72.848946,72.858505,3434855,73.546844,72.96367,44.117046 +International Business Machines Corporation,IBM,8/3/06,72.08413,72.657745,2893027,73.355644,72.97323,44.122837 +International Business Machines Corporation,IBM,8/4/06,72.007645,73.27916,5295270,73.39388,72.5717,43.880062 +International Business Machines Corporation,IBM,8/7/06,71.969406,72.304016,4048229,72.848946,72.19885,43.65461 +International Business Machines Corporation,IBM,8/8/06,71.806885,72.304016,3969256,72.90631,72.017204,43.726475 +International Business Machines Corporation,IBM,8/9/06,72.07457,72.23709,4686498,72.92543,72.07457,43.761314 +International Business Machines Corporation,IBM,8/10/06,71.74952,71.89292,3361426,72.73422,72.40918,43.964455 +International Business Machines Corporation,IBM,8/11/06,71.89292,72.02677,3865807,72.44742,72.160614,43.813553 +International Business Machines Corporation,IBM,8/14/06,72.27534,72.70554,5227280,74.082214,73.30784,44.510105 +International Business Machines Corporation,IBM,8/15/06,72.95411,73.518166,6260728,73.74761,73.69025,44.742283 +International Business Machines Corporation,IBM,8/16/06,73.94837,74.072655,7726279,75.7935,75.611855,45.90903 +International Business Machines Corporation,IBM,8/17/06,75.076485,75.45889,5790028,76.06119,75.87954,46.071564 +International Business Machines Corporation,IBM,8/18/06,75.17208,75.8891,5647563,76.453156,76.38623,46.379196 +International Business Machines Corporation,IBM,8/21/06,75.40153,76.01338,3845619,76.36711,75.7935,46.019302 +International Business Machines Corporation,IBM,8/22/06,75.15296,75.7935,4243831,76.05163,75.47801,45.827766 +International Business Machines Corporation,IBM,8/23/06,74.97132,75.47801,3583282,75.97514,75.21033,45.665226 +International Business Machines Corporation,IBM,8/24/06,75.40153,75.43021,3633072,76.00382,75.8891,46.077347 +International Business Machines Corporation,IBM,8/25/06,75.65965,75.71702,3585060,76.481834,76.36711,46.367596 +International Business Machines Corporation,IBM,8/28/06,76.25239,76.39579,5501332,76.93117,76.787766,46.62299 +International Business Machines Corporation,IBM,8/29/06,76.5392,76.5392,5448091,77.89675,77.82027,47.24991 +International Business Machines Corporation,IBM,8/30/06,77.2849,77.686424,4904485,78.08795,77.648186,47.145416 +International Business Machines Corporation,IBM,8/31/06,77.22753,77.72466,3960365,77.91587,77.40918,47.0003 +International Business Machines Corporation,IBM,9/1/06,77.25621,77.56214,3445524,77.982796,77.82983,47.255707 +International Business Machines Corporation,IBM,9/5/06,77.05545,77.6195,4151051,77.95411,77.29446,46.930645 +International Business Machines Corporation,IBM,9/6/06,76.644356,76.75908,3899070,77.141495,76.74952,46.5998 +International Business Machines Corporation,IBM,9/7/06,75.82218,76.38623,4093312,76.84512,75.90822,46.08896 +International Business Machines Corporation,IBM,9/8/06,75.86042,76.09943,4705536,77.304016,77.11281,46.82036 +International Business Machines Corporation,IBM,9/11/06,76.72084,77.05545,4512758,77.62907,77.37093,46.97708 +International Business Machines Corporation,IBM,9/12/06,77.49522,77.5717,5985421,78.871895,78.66157,47.76073 +International Business Machines Corporation,IBM,9/13/06,78.24092,78.63289,5146529,79.063095,78.59464,47.72007 +International Business Machines Corporation,IBM,9/14/06,78.14532,78.29828,4461504,79.34991,78.84321,47.870987 +International Business Machines Corporation,IBM,9/15/06,79.14914,79.55067,8581175,79.913956,79.29254,48.143818 +International Business Machines Corporation,IBM,9/18/06,78.556404,78.92925,4620810,79.55067,78.62333,47.737495 +International Business Machines Corporation,IBM,9/19/06,77.839386,78.365204,5322676,78.47993,78.2696,47.52273 +International Business Machines Corporation,IBM,9/20/06,78.58508,78.74761,7870732,80.10516,79.751434,48.42244 +International Business Machines Corporation,IBM,9/21/06,77.77247,78.97706,9318814,79.58891,78.021034,47.371803 +International Business Machines Corporation,IBM,9/22/06,77.44742,78.15488,4550309,78.508606,77.638626,47.13963 +International Business Machines Corporation,IBM,9/25/06,77.70554,78.05927,5944418,78.66157,78.39388,47.59818 +International Business Machines Corporation,IBM,9/26/06,78.10708,78.29828,4949463,79.02486,78.871895,47.88842 +International Business Machines Corporation,IBM,9/27/06,78.11664,78.39388,6151003,79.03442,78.47993,47.65042 +International Business Machines Corporation,IBM,9/28/06,78.1262,78.25048,4803546,78.72849,78.38432,47.59237 +International Business Machines Corporation,IBM,9/29/06,78.173996,78.29828,4990152,79.14914,78.33652,47.563343 +International Business Machines Corporation,IBM,10/2/06,77.992355,78.16444,4689532,78.84321,78.2696,47.52273 +International Business Machines Corporation,IBM,10/3/06,77.97323,78.27916,5061071,78.64245,78.05927,47.395023 +International Business Machines Corporation,IBM,10/4/06,78.04015,78.05927,6400788,79.58891,79.4455,48.23669 +International Business Machines Corporation,IBM,10/5/06,78.9675,79.16826,5184604,79.55067,79.27342,48.132195 +International Business Machines Corporation,IBM,10/6/06,78.871895,79.28298,5586581,80.095604,79.48375,48.259922 +International Business Machines Corporation,IBM,10/9/06,79.34991,79.48375,4696749,80.38241,80.30592,48.759117 +International Business Machines Corporation,IBM,10/10/06,79.88528,80.02868,4929693,80.90822,80.48757,48.869396 +International Business Machines Corporation,IBM,10/11/06,80.10516,80.44933,5450288,80.96558,80.48757,48.869396 +International Business Machines Corporation,IBM,10/12/06,80.40153,80.49713,4876138,81.16635,80.97514,49.165436 +International Business Machines Corporation,IBM,10/13/06,80.72658,80.73614,8146876,82.41874,82.29446,49.966473 +International Business Machines Corporation,IBM,10/16/06,81.978966,82.29446,9030223,83.74761,82.89675,50.332176 +International Business Machines Corporation,IBM,10/17/06,82.4283,82.53346,13907093,84.072655,83.1262,50.471493 +International Business Machines Corporation,IBM,10/18/06,85.783936,86.52964,29157459,87.992355,85.86998,52.137424 +International Business Machines Corporation,IBM,10/19/06,85.38241,85.85086,11162284,86.978966,85.90822,52.16062 +International Business Machines Corporation,IBM,10/20/06,85.611855,86.08031,7730881,86.71128,86.50095,52.520546 +International Business Machines Corporation,IBM,10/23/06,86.05163,86.08987,9269966,87.95411,87.53346,53.147427 +International Business Machines Corporation,IBM,10/24/06,86.806885,86.91205,9646526,87.90631,87.46654,53.10681 +International Business Machines Corporation,IBM,10/25/06,86.94073,87.19885,6403717,87.94455,87.79159,53.30414 +International Business Machines Corporation,IBM,10/26/06,87.23709,87.79159,5219854,87.88719,87.51434,53.135838 +International Business Machines Corporation,IBM,10/27/06,86.59656,86.91205,6108954,87.848946,86.76864,52.68305 +International Business Machines Corporation,IBM,10/30/06,85.85086,85.85086,5851324,87.95411,87.4761,53.112602 +International Business Machines Corporation,IBM,10/31/06,87.4761,87.4761,9693596,88.60421,88.2696,53.594387 +International Business Machines Corporation,IBM,11/1/06,87.4761,88.43212,6114602,88.60421,87.76291,53.286747 +International Business Machines Corporation,IBM,11/2/06,87.23709,87.76291,5120275,87.90631,87.648186,53.217117 +International Business Machines Corporation,IBM,11/3/06,87.17017,87.72466,4713694,88.27916,87.39006,53.060368 +International Business Machines Corporation,IBM,11/6/06,87.4761,87.4761,6527668,88.66157,88.527725,53.75111 +International Business Machines Corporation,IBM,11/7/06,88.34608,88.355644,7641239,89.29254,88.67113,53.83821 +International Business Machines Corporation,IBM,11/8/06,87.96367,88.193115,6299221,88.83365,88.518166,53.927757 +International Business Machines Corporation,IBM,11/9/06,88.30784,88.518166,4726769,89.09178,88.355644,53.82876 +International Business Machines Corporation,IBM,11/10/06,87.60038,88.24092,5616602,88.28872,87.72466,53.444336 +International Business Machines Corporation,IBM,11/13/06,87.39006,87.5239,4558782,88.365204,88.021034,53.62488 +International Business Machines Corporation,IBM,11/14/06,87.6195,87.95411,6143158,89.18738,89.18738,54.335457 +International Business Machines Corporation,IBM,11/15/06,88.47036,88.98662,4364749,89.17782,89.0153,54.23063 +International Business Machines Corporation,IBM,11/16/06,88.527725,88.97706,4363389,89.48375,89.35947,54.440304 +International Business Machines Corporation,IBM,11/17/06,89.2065,89.31166,5492546,89.913956,89.68451,54.638336 +International Business Machines Corporation,IBM,11/20/06,88.91969,89.48375,5241088,89.67495,89.14914,54.31217 +International Business Machines Corporation,IBM,11/21/06,88.76673,88.91969,3208919,89.32122,88.98662,54.213158 +International Business Machines Corporation,IBM,11/22/06,88.718925,88.81453,3505878,89.61759,89.407265,54.469437 +International Business Machines Corporation,IBM,11/24/06,88.891014,88.95793,2227771,89.62715,89.24474,54.370422 +International Business Machines Corporation,IBM,11/27/06,87.11281,88.63289,6573064,89.13958,87.4283,53.263783 +International Business Machines Corporation,IBM,11/28/06,86.453156,86.66348,5190357,87.54302,87.332695,53.20554 +International Business Machines Corporation,IBM,11/29/06,87.007645,87.332695,4835658,87.62907,87.49522,53.304565 +International Business Machines Corporation,IBM,11/30/06,87.23709,87.332695,6768352,88.413,87.87763,53.537525 +International Business Machines Corporation,IBM,12/1/06,86.56788,87.858505,5695888,87.86807,87.23709,53.14729 +International Business Machines Corporation,IBM,12/4/06,88.193115,88.43212,7853263,89.81836,89.397705,54.463596 +International Business Machines Corporation,IBM,12/5/06,89.33079,89.397705,7202965,90.47801,90.32505,55.02858 +International Business Machines Corporation,IBM,12/6/06,89.87572,90.32505,6220876,90.6979,89.98088,54.818897 +International Business Machines Corporation,IBM,12/7/06,89.43594,89.86616,4509097,90.277245,90.086044,54.882957 +International Business Machines Corporation,IBM,12/8/06,89.35947,89.53155,4330440,90.239006,89.732315,54.667458 +International Business Machines Corporation,IBM,12/11/06,89.4455,89.59847,3618323,90.20077,89.52199,54.539318 +International Business Machines Corporation,IBM,12/12/06,89.19694,89.48375,8141855,90.67878,89.98088,54.818897 +International Business Machines Corporation,IBM,12/13/06,90.34417,90.611855,6737600,91.137665,90.602295,55.19748 +International Business Machines Corporation,IBM,12/14/06,90.38241,90.7935,4857729,91.51051,91.16635,55.54111 +International Business Machines Corporation,IBM,12/15/06,90.86998,91.40536,8458479,91.587,91.108986,55.50616 +International Business Machines Corporation,IBM,12/18/06,90.630974,90.774376,8352205,91.93117,91.24283,55.58773 +International Business Machines Corporation,IBM,12/19/06,90.73614,90.917786,5160127,92.151054,91.778206,55.91387 +International Business Machines Corporation,IBM,12/20/06,91.491394,91.8738,3822712,92.25621,91.778206,55.91387 +International Business Machines Corporation,IBM,12/21/06,91.32887,91.56788,4608258,92.25621,91.69216,55.861458 +International Business Machines Corporation,IBM,12/22/06,91.05163,91.5392,3170949,91.75908,91.06119,55.47704 +International Business Machines Corporation,IBM,12/26/06,90.7457,90.82218,2383520,91.59656,91.453156,55.71583 +International Business Machines Corporation,IBM,12/27/06,92.03633,92.06501,4781894,92.95411,92.92543,56.612785 +International Business Machines Corporation,IBM,12/28/06,92.60994,92.839386,4708778,93.11664,92.70554,56.478825 +International Business Machines Corporation,IBM,12/29/06,92.5717,92.73422,4660871,93.57552,92.87763,56.58368 +International Business Machines Corporation,IBM,1/3/07,92.02677,92.90631,9619853,94.072655,92.992355,56.653572 +International Business Machines Corporation,IBM,1/4/07,92.6195,92.97323,11008627,94.4455,93.98662,57.259296 +International Business Machines Corporation,IBM,1/5/07,92.648186,93.30784,7553480,93.64245,93.13576,56.740944 +International Business Machines Corporation,IBM,1/8/07,94.02486,94.16826,10815640,95.12428,94.55067,57.60293 +International Business Machines Corporation,IBM,1/9/07,94.713196,94.722755,11619177,95.917786,95.66921,58.28439 +International Business Machines Corporation,IBM,1/10/07,93.62333,94.16826,9147061,94.69408,94.54111,57.5971 +International Business Machines Corporation,IBM,1/11/07,94.16826,94.64627,8368732,95.50669,94.31166,57.457336 +International Business Machines Corporation,IBM,1/12/07,94.16826,94.63671,6941779,95.30592,94.97132,57.859203 +International Business Machines Corporation,IBM,1/16/07,94.933075,95.02868,10043901,96.40536,96.38623,58.721252 +International Business Machines Corporation,IBM,1/17/07,95.50669,96.26195,8577932,96.462715,95.621414,58.255264 +International Business Machines Corporation,IBM,1/18/07,94.56023,95.41109,15309361,95.5545,95.076485,57.92329 +International Business Machines Corporation,IBM,1/19/07,90.39197,90.82218,27233447,92.59082,91.94073,56.012863 +International Business Machines Corporation,IBM,1/22/07,91.89292,92.17973,14162108,92.95411,92.839386,56.560387 +International Business Machines Corporation,IBM,1/23/07,91.969406,92.648186,10812920,93.09751,92.81071,56.542892 +International Business Machines Corporation,IBM,1/24/07,92.332695,92.81071,5962200,93.28872,93.11664,56.729275 +International Business Machines Corporation,IBM,1/25/07,92.94455,92.94455,6486560,93.61377,93.221794,56.79333 +International Business Machines Corporation,IBM,1/26/07,92.58126,93.23136,6036571,93.527725,93.16444,56.758423 +International Business Machines Corporation,IBM,1/29/07,93.16444,93.40344,7630361,94.32122,94.2065,57.393257 +International Business Machines Corporation,IBM,1/30/07,94.16826,94.23518,7508083,95.076485,95,57.876682 +International Business Machines Corporation,IBM,1/31/07,94.02486,94.45507,6728500,95.10516,94.78967,57.748547 +International Business Machines Corporation,IBM,2/1/07,93.65201,94.61759,6914792,94.81836,94.64627,57.661175 +International Business Machines Corporation,IBM,2/2/07,94.53155,94.741875,6962490,95.34417,94.80879,57.76019 +International Business Machines Corporation,IBM,2/5/07,94.55067,94.80879,8561301,96.02294,95.96558,58.46495 +International Business Machines Corporation,IBM,2/6/07,95.16252,95.602295,6833309,95.9847,95.45889,58.15625 +International Business Machines Corporation,IBM,2/7/07,94.760994,95.41109,8052317,95.946465,95.16252,58.158466 +International Business Machines Corporation,IBM,2/8/07,94.31166,94.55067,6435201,95.35373,95.239006,58.205208 +International Business Machines Corporation,IBM,2/9/07,93.508606,95.1434,6381018,95.31549,94.216064,57.58002 +International Business Machines Corporation,IBM,2/12/07,93.90057,94.45507,5576226,94.83748,94.24474,57.597572 +International Business Machines Corporation,IBM,2/13/07,93.49905,94.26386,5965129,94.397705,93.9675,57.42814 +International Business Machines Corporation,IBM,2/14/07,93.92925,94.16826,5904461,95.05736,94.83748,57.959793 +International Business Machines Corporation,IBM,2/15/07,94.14914,94.703636,5824756,95.1434,94.56979,57.79621 +International Business Machines Corporation,IBM,2/16/07,94.29254,94.760994,5021532,94.88528,94.63671,57.83714 +International Business Machines Corporation,IBM,2/20/07,94.216064,94.32122,4313913,95.086044,94.98088,58.047455 +International Business Machines Corporation,IBM,2/21/07,94.35947,94.55067,4500310,95,94.732315,57.89554 +International Business Machines Corporation,IBM,2/22/07,93.47036,94.45507,6171505,95.12428,94.16826,57.550808 +International Business Machines Corporation,IBM,2/23/07,93.1262,94.072655,6648167,94.1109,93.43212,57.100933 +International Business Machines Corporation,IBM,2/26/07,92.21797,93.556404,6194517,93.556404,92.648186,56.62182 +International Business Machines Corporation,IBM,2/27/07,88.79541,91.778206,12548548,91.787766,89.82792,54.89823 +International Business Machines Corporation,IBM,2/28/07,88.40344,89.58891,12752414,89.9522,88.852776,54.302288 +International Business Machines Corporation,IBM,3/1/07,84.86616,86.281075,13457522,88.95793,88.212234,53.910824 +International Business Machines Corporation,IBM,3/2/07,86.84512,87.95411,9886060,88.30784,86.90249,53.110348 +International Business Machines Corporation,IBM,3/5/07,86.137665,86.281075,10789385,88.09751,87.77247,53.642044 +International Business Machines Corporation,IBM,3/6/07,88.202675,88.33652,9606673,89.760994,89.67495,54.804756 +International Business Machines Corporation,IBM,3/7/07,89.50287,89.83748,10741479,90.67878,89.80879,54.886536 +International Business Machines Corporation,IBM,3/8/07,88.45124,90.34417,7744479,90.65009,88.91013,54.33732 +International Business Machines Corporation,IBM,3/9/07,88.73805,89.369026,6624318,89.86616,89.17782,54.500935 +International Business Machines Corporation,IBM,3/12/07,88.881454,89.18738,5785740,90.02868,89.97132,54.985897 +International Business Machines Corporation,IBM,3/13/07,88.546844,89.732315,7885899,90.31549,88.63289,54.16788 +International Business Machines Corporation,IBM,3/14/07,88.04971,88.57552,9114739,89.89484,89.63671,54.78136 +International Business Machines Corporation,IBM,3/15/07,89.00574,89.29254,6181860,89.83748,89.34035,54.60026 +International Business Machines Corporation,IBM,3/16/07,88.92925,90.296364,9130220,90.296364,89.14914,54.483395 +International Business Machines Corporation,IBM,3/19/07,89.28298,89.81836,4778233,90.17208,89.8566,54.91575 +International Business Machines Corporation,IBM,3/20/07,89.43594,89.86616,4769760,90.37285,90.34417,55.21373 +International Business Machines Corporation,IBM,3/21/07,89.703636,90.34417,8018218,91.59656,91.16635,55.71622 +International Business Machines Corporation,IBM,3/22/07,90.48757,90.917786,5962618,91.24283,91.00382,55.616894 +International Business Machines Corporation,IBM,3/23/07,90.48757,90.65009,4615475,91.0325,90.85086,55.52341 +International Business Machines Corporation,IBM,3/26/07,90.17208,90.82218,7038952,91.06119,90.82218,55.505875 +International Business Machines Corporation,IBM,3/27/07,90.05736,90.54493,4911807,90.85086,90.56406,55.34811 +International Business Machines Corporation,IBM,3/28/07,89.67495,89.77055,8501888,90.8413,90.11472,55.073505 +International Business Machines Corporation,IBM,3/29/07,89.82792,90.49713,7166669,90.927345,90.41109,55.25462 +International Business Machines Corporation,IBM,3/30/07,89.45507,90.095604,7989453,90.583176,90.11472,55.073505 +International Business Machines Corporation,IBM,4/2/07,89.923515,90.35373,6154350,91.30019,91.02294,55.628593 +International Business Machines Corporation,IBM,4/3/07,91.137665,91.25239,5994417,91.998085,91.8738,56.148582 +International Business Machines Corporation,IBM,4/4/07,91.36711,91.587,4472905,92.20841,91.978966,56.212845 +International Business Machines Corporation,IBM,4/5/07,91.5392,91.75908,3459227,92.49522,92.27534,56.39394 +International Business Machines Corporation,IBM,4/9/07,91.89292,92.18929,5073728,92.676865,92.37093,56.4524 +International Business Machines Corporation,IBM,4/10/07,91.93117,92.160614,3761834,92.54302,92.21797,56.35891 +International Business Machines Corporation,IBM,4/11/07,90.774376,92.26578,6209997,92.44742,90.97514,55.59938 +International Business Machines Corporation,IBM,4/12/07,90.37285,90.85086,7411224,91.60612,91.462715,55.89734 +International Business Machines Corporation,IBM,4/13/07,90.43021,91.5392,6305079,91.5392,90.75526,55.464973 +International Business Machines Corporation,IBM,4/16/07,90.5545,90.81262,7180895,92.06501,91.95029,56.19531 +International Business Machines Corporation,IBM,4/17/07,91.797325,92.06501,10736144,93.365204,92.848946,56.744537 +International Business Machines Corporation,IBM,4/18/07,90.248566,90.630974,16601798,91.69216,90.630974,55.38901 +International Business Machines Corporation,IBM,4/19/07,89.86616,90.34417,9880098,90.6979,90.1434,55.091057 +International Business Machines Corporation,IBM,4/20/07,89.78011,90.8413,9769954,90.96558,90.42065,55.260494 +International Business Machines Corporation,IBM,4/23/07,90.86998,90.97514,7580780,91.52007,91.02294,55.628593 +International Business Machines Corporation,IBM,4/24/07,92.95411,92.95411,22437432,95.50669,94.1587,57.54499 +International Business Machines Corporation,IBM,4/25/07,94.388145,94.397705,15509356,97.22753,96.998085,59.280277 +International Business Machines Corporation,IBM,4/26/07,95.80306,96.55832,9004491,97.03633,96.462715,58.953075 +International Business Machines Corporation,IBM,4/27/07,95.65965,95.8891,6423904,96.72084,96.72084,59.11084 +International Business Machines Corporation,IBM,4/30/07,96.52964,96.66348,10512718,98.47036,97.7151,59.718483 +International Business Machines Corporation,IBM,5/1/07,97.56214,97.5717,9068925,98.63289,98.63289,60.279396 +International Business Machines Corporation,IBM,5/2/07,97.638626,98.27916,7134034,98.60421,97.72466,59.72432 +International Business Machines Corporation,IBM,5/3/07,96.89292,97.27534,7638101,98.47036,98.27916,60.063213 +International Business Machines Corporation,IBM,5/4/07,97.75335,98.23136,5716181,98.49905,98.43212,60.15669 +International Business Machines Corporation,IBM,5/7/07,97.89675,98.24092,5878625,98.63289,98.62333,60.273544 +International Business Machines Corporation,IBM,5/8/07,97.7151,97.91587,6239390,98.84321,98.74761,60.595245 +International Business Machines Corporation,IBM,5/9/07,99.13958,99.35947,8794873,100.1434,99.78967,61.23471 +International Business Machines Corporation,IBM,5/10/07,99.14914,99.2543,9371951,100.48757,100.076485,61.410706 +International Business Machines Corporation,IBM,5/11/07,100.066925,100.086044,6303301,101.32887,101.31931,62.173363 +International Business Machines Corporation,IBM,5/14/07,100.18164,101.15679,5996300,101.57744,100.927345,61.932842 +International Business Machines Corporation,IBM,5/15/07,100.095604,100.76482,6384993,101.147224,100.21989,61.49868 +International Business Machines Corporation,IBM,5/16/07,99.933075,100.47801,5871721,101.23327,101.21415,62.108807 +International Business Machines Corporation,IBM,5/17/07,100.12428,100.96558,8060894,101.55832,100.67878,61.780308 +International Business Machines Corporation,IBM,5/18/07,100.956024,101.18547,10310945,103.29828,103.24092,63.352516 +International Business Machines Corporation,IBM,5/21/07,102.17017,102.93499,7857761,103.25048,102.332695,62.795216 +International Business Machines Corporation,IBM,5/22/07,101.34799,102.24665,5557712,102.53346,102.007645,62.595726 +International Business Machines Corporation,IBM,5/23/07,100.621414,102.10325,4599157,102.29446,100.936905,61.938694 +International Business Machines Corporation,IBM,5/24/07,99.0153,100.81262,7244910,101.31931,99.378586,60.982452 +International Business Machines Corporation,IBM,5/25/07,99.28298,99.33079,6404658,100.7935,100.5545,61.70406 +International Business Machines Corporation,IBM,5/29/07,100.66921,100.927345,5669634,101.94073,101.25239,62.13229 +International Business Machines Corporation,IBM,5/30/07,100.583176,100.76482,7741446,102.39006,102.22753,62.730663 +International Business Machines Corporation,IBM,5/31/07,101.33843,102.54302,5332194,102.93499,101.91205,62.5371 +International Business Machines Corporation,IBM,6/1/07,101.35755,101.93117,5532503,102.5239,101.85468,62.501873 +International Business Machines Corporation,IBM,6/4/07,100.936905,101.816444,4780115,101.90249,101.55832,62.32 +International Business Machines Corporation,IBM,6/5/07,100.89866,101.86424,5485433,101.86424,101.18547,62.09122 +International Business Machines Corporation,IBM,6/6/07,97.88719,100.86042,32186152,100.86998,97.90631,60.079014 +International Business Machines Corporation,IBM,6/7/07,97.09369,97.95411,15046292,98.63289,97.323135,59.72113 +International Business Machines Corporation,IBM,6/8/07,97.27534,97.323135,8594250,98.67113,98.537285,60.466206 +International Business Machines Corporation,IBM,6/11/07,97.992355,98.34608,8266643,99.426384,98.68069,60.55423 +International Business Machines Corporation,IBM,6/12/07,97.657745,98.57552,5835006,98.64245,97.839386,60.03796 +International Business Machines Corporation,IBM,6/13/07,97.60994,98.32696,6733730,98.718925,98.58508,60.495514 +International Business Machines Corporation,IBM,6/14/07,98.28872,98.56596,5403218,99.65583,99.28298,60.92379 +International Business Machines Corporation,IBM,6/15/07,99.31166,99.63671,9866186,100.56406,100.46845,61.65124 +International Business Machines Corporation,IBM,6/18/07,100.277245,100.64053,6651723,101.00382,100.6979,61.792007 +International Business Machines Corporation,IBM,6/19/07,100.286804,100.31549,6018684,101.969406,101.816444,62.47841 +International Business Machines Corporation,IBM,6/20/07,101.290634,101.816444,6842409,102.313576,101.33843,62.18508 +International Business Machines Corporation,IBM,6/21/07,100.96558,101.118546,5844839,102.29446,101.91205,62.5371 +International Business Machines Corporation,IBM,6/22/07,99.84704,101.30019,11305691,101.75908,99.84704,61.269905 +International Business Machines Corporation,IBM,6/25/07,99.904396,100.12428,8866314,101.118546,100.47801,61.657078 +International Business Machines Corporation,IBM,6/26/07,100.21033,100.47801,5470162,101.39579,100.6979,61.792007 +International Business Machines Corporation,IBM,6/27/07,99.80879,100.1434,5652375,100.83174,100.7935,61.85069 +International Business Machines Corporation,IBM,6/28/07,100.592735,100.87954,5680721,102.21797,101.290634,62.15575 +International Business Machines Corporation,IBM,6/29/07,99.52199,101.30019,7341246,101.89292,100.621414,61.74509 +International Business Machines Corporation,IBM,7/2/07,99.98088,100.75526,4917560,101.147224,100.39197,61.60431 +International Business Machines Corporation,IBM,7/3/07,100.611855,100.86042,4411923,102.37093,101.89292,62.52534 +International Business Machines Corporation,IBM,7/5/07,101.31931,101.634796,6977761,103.62333,103.29828,63.387722 +International Business Machines Corporation,IBM,7/6/07,102.92543,103.04971,9390151,104.83748,104.23518,63.962654 +International Business Machines Corporation,IBM,7/9/07,103.44168,103.94837,6324430,104.54111,104.17782,63.927437 +International Business Machines Corporation,IBM,7/10/07,103.48949,103.77629,6494928,104.34991,103.852776,63.72801 +International Business Machines Corporation,IBM,7/11/07,103.48949,103.537285,6158639,104.78011,104.3021,64.003716 +International Business Machines Corporation,IBM,7/12/07,103.4608,104.54111,9983129,104.82792,104.47419,64.109314 +International Business Machines Corporation,IBM,7/13/07,103.34608,103.9675,7451809,104.397705,103.82409,63.710396 +International Business Machines Corporation,IBM,7/16/07,103.65201,103.79541,9271953,105.20077,104.83748,64.332214 +International Business Machines Corporation,IBM,7/17/07,104.63671,104.83748,7970415,106.56788,105.89866,64.98341 +International Business Machines Corporation,IBM,7/18/07,105.20077,105.40153,10621189,106.95985,106.19503,65.16525 +International Business Machines Corporation,IBM,7/19/07,109.60803,109.94264,18076554,111.35755,110.76482,67.96946 +International Business Machines Corporation,IBM,7/20/07,108.92925,109.79923,12244790,110.76482,109.760994,67.353485 +International Business Machines Corporation,IBM,7/23/07,109.79923,109.82792,8410781,111.30975,111.26195,68.27451 +International Business Machines Corporation,IBM,7/24/07,109.96176,110.248566,10982268,111.85468,111.06119,68.15131 +International Business Machines Corporation,IBM,7/25/07,110.17208,111.08031,11861640,113.173996,112.90631,69.2836 +International Business Machines Corporation,IBM,7/26/07,110.43977,111.86424,17595917,113.59464,111.40536,68.36251 +International Business Machines Corporation,IBM,7/27/07,110.53537,111.491394,18973080,112.76291,110.53537,67.82865 +International Business Machines Corporation,IBM,7/30/07,108.527725,109.94264,15789788,110.65965,109.48375,67.18334 +International Business Machines Corporation,IBM,7/31/07,105.18164,109.67495,18635745,109.67495,105.783936,64.913 +International Business Machines Corporation,IBM,8/1/07,105.21989,105.53537,12960254,107.77247,107.11281,65.72847 +International Business Machines Corporation,IBM,8/2/07,106.59656,107.17017,11839569,109.03442,108.25048,66.4266 +International Business Machines Corporation,IBM,8/3/07,106.787766,108.26004,10011580,109.1587,106.969406,65.640465 +International Business Machines Corporation,IBM,8/6/07,106.787766,107.04589,7578793,108.881454,108.881454,66.81378 +International Business Machines Corporation,IBM,8/7/07,107.313576,108.04971,8390384,109.14914,108.537285,66.602554 +International Business Machines Corporation,IBM,8/8/07,107.323135,109.27342,8034744,109.56023,108.011475,66.525085 +International Business Machines Corporation,IBM,8/9/07,105.86042,105.89866,9503956,109.45507,105.86042,65.20022 +International Business Machines Corporation,IBM,8/10/07,104.87572,104.923515,10033441,108.508606,107.686424,66.324875 +International Business Machines Corporation,IBM,8/13/07,107.37093,108.021034,6417733,108.93881,107.75335,66.3661 +International Business Machines Corporation,IBM,8/14/07,106.826004,107.86807,5873918,108.173996,107.12237,65.97747 +International Business Machines Corporation,IBM,8/15/07,105.076485,106.118546,12175649,107.88719,106.33843,65.494644 +International Business Machines Corporation,IBM,8/16/07,99.13958,106.09943,17492258,106.52007,104.86616,64.58788 +International Business Machines Corporation,IBM,8/17/07,103.881454,106.95029,15977232,107.7151,106.02294,65.30033 +International Business Machines Corporation,IBM,8/20/07,104.33079,106.02294,10292431,106.21415,104.416824,64.311104 +International Business Machines Corporation,IBM,8/21/07,103.32696,104.1109,8847591,105.267685,104.24474,64.20514 +International Business Machines Corporation,IBM,8/22/07,104.34991,105.248566,6620866,105.64053,105.16252,64.770386 +International Business Machines Corporation,IBM,8/23/07,105.17208,105.54493,8651466,106.76864,106.54876,65.624176 +International Business Machines Corporation,IBM,8/24/07,105.936905,106.54876,7383400,108.2696,108.26004,66.67817 +International Business Machines Corporation,IBM,8/27/07,107.839386,108.030594,5148203,108.84321,108.45124,66.79592 +International Business Machines Corporation,IBM,8/28/07,106.72084,107.93499,6282904,108.59464,107.07457,65.948044 +International Business Machines Corporation,IBM,8/29/07,107.141495,107.91587,7374091,109.923515,109.53155,67.461296 +International Business Machines Corporation,IBM,8/30/07,108.62333,108.62333,8112881,110.89866,110.296364,67.932365 +International Business Machines Corporation,IBM,8/31/07,110.46845,110.8891,7200246,112.18929,111.55832,68.7096 +International Business Machines Corporation,IBM,9/4/07,111.04207,111.22371,8441743,113.66157,112.992355,69.59284 +International Business Machines Corporation,IBM,9/5/07,111.42448,112.313576,6857053,112.95411,112.695984,69.4103 +International Business Machines Corporation,IBM,9/6/07,111.128105,112.73422,7090416,113.527725,112.44742,69.25721 +International Business Machines Corporation,IBM,9/7/07,110.258125,111.08987,7857238,111.826004,110.46845,68.03835 +International Business Machines Corporation,IBM,9/10/07,110.248566,111.04207,6399742,112.332695,110.70746,68.18557 +International Business Machines Corporation,IBM,9/11/07,110.936905,111.23327,8471240,112.60038,112.18929,69.098236 +International Business Machines Corporation,IBM,9/12/07,110.602295,111.806885,6576411,112.23709,110.89866,68.30333 +International Business Machines Corporation,IBM,9/13/07,110.65009,111.18547,5023624,111.85468,110.85086,68.2739 +International Business Machines Corporation,IBM,9/14/07,109.60803,109.99044,7222002,110.89866,110.066925,67.79103 +International Business Machines Corporation,IBM,9/17/07,109.27342,109.65583,5253430,110.18164,109.48375,67.43185 +International Business Machines Corporation,IBM,9/18/07,109.78011,109.94264,8200117,111.644356,111.50095,68.67426 +International Business Machines Corporation,IBM,9/19/07,110.68834,111.75908,10785515,112.03633,111.5392,68.69782 +International Business Machines Corporation,IBM,9/20/07,111.08987,111.15679,6073494,112.4761,111.72084,68.80971 +International Business Machines Corporation,IBM,9/21/07,111.23327,112.70554,9515776,112.90631,111.644356,68.7626 +International Business Machines Corporation,IBM,9/24/07,110.75526,111.75908,5998078,112.26578,111.137665,68.45051 +International Business Machines Corporation,IBM,9/25/07,110.6979,110.917786,7369279,112.41874,111.38623,68.60362 +International Business Machines Corporation,IBM,9/26/07,111.61568,111.797325,7003179,112.88719,112.141495,69.06879 +International Business Machines Corporation,IBM,9/27/07,111.89292,112.332695,6102887,113.011475,112.53346,69.31021 +International Business Machines Corporation,IBM,9/28/07,111.95029,111.988525,8075329,113.28872,112.6195,69.36319 +International Business Machines Corporation,IBM,10/1/07,112.332695,112.43786,7089056,114.24474,113.79541,70.087456 +International Business Machines Corporation,IBM,10/2/07,112.94455,114.063095,7229429,114.34035,113.15488,69.69296 +International Business Machines Corporation,IBM,10/3/07,111.16635,112.4761,8278149,112.657745,111.281075,68.53885 +International Business Machines Corporation,IBM,10/4/07,109.94264,111.08987,6461665,111.61568,110.602295,68.12079 +International Business Machines Corporation,IBM,10/5/07,110.39197,111.06119,6013872,111.57744,111.18547,68.47998 +International Business Machines Corporation,IBM,10/8/07,110.783936,110.99426,5044753,113.030594,112.59082,69.34551 +International Business Machines Corporation,IBM,10/9/07,111.30019,112.667305,5931448,113.28872,113.09751,69.65762 +International Business Machines Corporation,IBM,10/10/07,112.50478,112.81071,6185835,113.57552,113.40344,69.84603 +International Business Machines Corporation,IBM,10/11/07,112.20841,113.75717,13617665,116.118546,112.858505,69.51039 +International Business Machines Corporation,IBM,10/12/07,112.12237,113.28872,5916385,113.66157,112.62907,69.3691 +International Business Machines Corporation,IBM,10/15/07,111.61568,112.76291,6555596,113.16444,112.839386,69.498634 +International Business Machines Corporation,IBM,10/16/07,112.332695,112.82983,12057556,114.66539,114.34035,70.42311 +International Business Machines Corporation,IBM,10/17/07,109.13002,112.82027,18933123,112.82027,110.68834,68.173775 +International Business Machines Corporation,IBM,10/18/07,109.407265,109.77055,8092379,111.290634,109.751434,67.59673 +International Business Machines Corporation,IBM,10/19/07,106.88336,108.9675,10802251,109.87572,107.342255,66.11289 +International Business Machines Corporation,IBM,10/22/07,106.08031,106.08987,7925437,108.871895,108.38432,66.75471 +International Business Machines Corporation,IBM,10/23/07,108.508606,108.77629,5818793,109.751434,109.63671,67.52606 +International Business Machines Corporation,IBM,10/24/07,106.76864,109.17782,8443940,109.416824,107.982796,66.50742 +International Business Machines Corporation,IBM,10/25/07,106.778206,108.33652,6819815,109.369026,107.848946,66.425 +International Business Machines Corporation,IBM,10/26/07,107.141495,108.030594,5261694,108.98662,108.72849,66.9667 +International Business Machines Corporation,IBM,10/29/07,108.84321,108.891014,5337947,109.9522,109.751434,67.59673 +International Business Machines Corporation,IBM,10/30/07,108.74761,109.46463,4200213,109.84704,109.10134,67.196335 +International Business Machines Corporation,IBM,10/31/07,108.29828,109.703636,7548773,111.137665,111.01338,68.37397 +International Business Machines Corporation,IBM,11/1/07,108.33652,110.42065,7943742,110.9847,108.65201,66.91958 +International Business Machines Corporation,IBM,11/2/07,108.57552,109.388145,6396081,110.086044,109.55067,67.47311 +International Business Machines Corporation,IBM,11/5/07,107.86807,110.0478,7484444,110.0478,108.413,66.77236 +International Business Machines Corporation,IBM,11/6/07,106.75908,108.49905,7635486,108.93881,108.193115,66.63697 +International Business Machines Corporation,IBM,11/7/07,106.02294,108.56596,7413002,108.64245,106.19503,65.64902 +International Business Machines Corporation,IBM,11/8/07,99.416824,101.00382,24154441,105.46845,101.443596,62.711716 +International Business Machines Corporation,IBM,11/9/07,94.904396,100.30592,18915969,100.30592,95.8413,59.24844 +International Business Machines Corporation,IBM,11/12/07,96.27151,97.40918,14177066,99.60803,96.988525,59.957634 +International Business Machines Corporation,IBM,11/13/07,97.992355,98.212234,11273683,101.08987,100.64053,62.215305 +International Business Machines Corporation,IBM,11/14/07,98.3174,101.453156,8842466,101.73996,98.891014,61.133717 +International Business Machines Corporation,IBM,11/15/07,98.518166,98.69981,8392686,100.99426,99.043976,61.228283 +International Business Machines Corporation,IBM,11/16/07,98.709366,99.913956,9721524,100.38241,100.18164,61.9316 +International Business Machines Corporation,IBM,11/19/07,96.88336,99.751434,9939301,100.75526,97.72466,60.41271 +International Business Machines Corporation,IBM,11/20/07,96.92161,98.07839,8779496,100.35373,98.871895,61.121914 +International Business Machines Corporation,IBM,11/21/07,96.95029,96.95029,7423671,99.51243,97.72466,60.41271 +International Business Machines Corporation,IBM,11/23/07,97.82027,98.56596,2957774,99.56023,99.47419,61.494278 +International Business Machines Corporation,IBM,11/26/07,97.24665,99.67495,7678372,100.52581,97.48566,60.26497 +International Business Machines Corporation,IBM,11/27/07,97.03633,98.183556,9536905,99.98088,99.26386,61.36425 +International Business Machines Corporation,IBM,11/28/07,99.77055,100.21033,9829994,103.508606,102.648186,63.45641 +International Business Machines Corporation,IBM,11/29/07,101.57744,102.5239,8173235,103.1262,102.77247,63.5332 +International Business Machines Corporation,IBM,11/30/07,99.35947,103.79541,13493609,104.388145,100.5545,62.16212 +International Business Machines Corporation,IBM,12/3/07,99.98088,100.90822,8283065,102.4283,101.17591,62.54625 +International Business Machines Corporation,IBM,12/4/07,100.11472,100.774376,6654443,102.695984,101.94073,63.01903 +International Business Machines Corporation,IBM,12/5/07,102.27534,103.08795,6370558,103.74761,103.40344,63.9233 +International Business Machines Corporation,IBM,12/6/07,103.183556,103.25048,5560013,105.16252,104.87572,64.833466 +International Business Machines Corporation,IBM,12/7/07,103.202675,104.8566,6260833,105.16252,104.072655,64.33702 +International Business Machines Corporation,IBM,12/10/07,104.2065,104.56979,4646541,105.41109,104.57935,64.65025 +International Business Machines Corporation,IBM,12/11/07,101.778206,104.53155,8827926,105.54493,102.2849,63.231808 +International Business Machines Corporation,IBM,12/12/07,102.657745,104.369026,8242271,105.35373,103.69981,64.10648 +International Business Machines Corporation,IBM,12/13/07,102.23709,103.25048,6540429,103.862335,103.42256,63.93511 +International Business Machines Corporation,IBM,12/14/07,99.52199,102.59082,10157915,102.82983,101.118546,62.510784 +International Business Machines Corporation,IBM,12/17/07,99.426384,100.73614,7459131,101.32887,99.933075,61.777935 +International Business Machines Corporation,IBM,12/18/07,99.55067,100.45889,8411932,102.26578,101.634796,62.829918 +International Business Machines Corporation,IBM,12/19/07,101.21415,101.85468,7354531,103.61377,102.4283,63.32047 +International Business Machines Corporation,IBM,12/20/07,102.87763,103.04015,8400321,104.67495,104.053535,64.32517 +International Business Machines Corporation,IBM,12/21/07,104.34991,105.066925,13855944,106.27151,106.16635,65.631294 +International Business Machines Corporation,IBM,12/24/07,105.68834,106.30975,2450150,107.07457,106.73996,65.98591 +International Business Machines Corporation,IBM,12/26/07,106.02294,106.02294,4026472,107.25621,106.65392,65.93275 +International Business Machines Corporation,IBM,12/27/07,104.67495,105.66921,4721226,106.40536,104.78011,64.774345 +International Business Machines Corporation,IBM,12/28/07,104.31166,105.8891,6102887,105.8891,105.248566,65.06393 +International Business Machines Corporation,IBM,12/31/07,102.54302,104.69408,5995986,105.16252,103.34608,63.887825 +International Business Machines Corporation,IBM,1/2/08,99.58891,104.19694,9940661,104.19694,100.086044,61.872498 +International Business Machines Corporation,IBM,1/3/08,99.407265,100.21989,7875229,100.927345,100.286804,61.99664 +International Business Machines Corporation,IBM,1/4/08,96.06119,99.378586,11542192,99.378586,96.6826,59.768497 +International Business Machines Corporation,IBM,1/7/08,94.67495,95.8413,13232318,96.55832,95.65009,59.130207 +International Business Machines Corporation,IBM,1/8/08,92.89675,95.65009,9868382,95.96558,93.29828,57.67637 +International Business Machines Corporation,IBM,1/9/08,92.88719,93.4608,11424517,94.78967,93.98662,58.101868 +International Business Machines Corporation,IBM,1/10/08,92.87763,93.10708,11123896,96.42448,95.52581,59.0534 +International Business Machines Corporation,IBM,1/11/08,92.77247,94.83748,9372055,95.086044,93.37476,57.72362 +International Business Machines Corporation,IBM,1/14/08,96.8738,100.39197,18837832,100.946465,98.40344,60.832317 +International Business Machines Corporation,IBM,1/15/08,96.778206,97.54302,12164457,100.03824,97.351814,60.182205 +International Business Machines Corporation,IBM,1/16/08,95.73614,95.73614,13265058,98.33652,97.160614,60.064007 +International Business Machines Corporation,IBM,1/17/08,95.65009,97.51434,12482964,98.90057,96.65392,59.750763 +International Business Machines Corporation,IBM,1/18/08,97.992355,102.02677,24969798,102.02677,98.852776,61.110115 +International Business Machines Corporation,IBM,1/22/08,94.216064,94.216064,15825457,98.556404,96.76864,59.821712 +International Business Machines Corporation,IBM,1/23/08,94.16826,95.248566,20489153,101.66348,101.43404,62.705822 +International Business Machines Corporation,IBM,1/24/08,100.076485,101.70172,13624882,102.78203,102.20841,63.18452 +International Business Machines Corporation,IBM,1/25/08,99.52199,103.04971,10486568,103.04971,99.923515,61.772026 +International Business Machines Corporation,IBM,1/28/08,99.26386,99.84704,8219991,101.118546,100.36329,62.043888 +International Business Machines Corporation,IBM,1/29/08,100,100.86042,6920545,102.10325,101.43404,62.705822 +International Business Machines Corporation,IBM,1/30/08,100.248566,101.19503,7772931,102.91587,101.00382,62.43988 +International Business Machines Corporation,IBM,1/31/08,99.13958,99.62715,9471112,103.221794,102.39962,63.302723 +International Business Machines Corporation,IBM,2/1/08,101.20459,102.44742,8417267,104.58891,104.28298,64.467 +International Business Machines Corporation,IBM,2/4/08,102.51434,103.891014,6260833,104.2065,103.183556,63.787373 +International Business Machines Corporation,IBM,2/5/08,100.076485,102.351814,9465149,103.29828,100.40153,62.067524 +International Business Machines Corporation,IBM,2/6/08,99.02486,100.43021,8645922,101.806885,99.03442,61.467243 +International Business Machines Corporation,IBM,2/7/08,96.17591,98.365204,11773567,99.426384,97.839386,60.72557 +International Business Machines Corporation,IBM,2/8/08,97.58126,97.695984,6365538,99.1109,98.72849,61.2774 +International Business Machines Corporation,IBM,2/11/08,98.34608,98.518166,6378822,100.90822,100.51625,62.387035 +International Business Machines Corporation,IBM,2/12/08,100.095604,100.53537,8002109,102.60994,101.84512,63.211784 +International Business Machines Corporation,IBM,2/13/08,102.10325,102.41874,6912177,104.13958,103.65201,64.33323 +International Business Machines Corporation,IBM,2/14/08,100.86042,103.193115,7678268,103.72849,101.462715,62.974438 +International Business Machines Corporation,IBM,2/15/08,100.38241,100.64053,6522438,101.57744,101.491394,62.99225 +International Business Machines Corporation,IBM,2/19/08,100.03824,102.23709,7715714,102.88719,100.38241,62.303944 +International Business Machines Corporation,IBM,2/20/08,99.933075,100.7935,8023866,103.45124,103.10708,63.995026 +International Business Machines Corporation,IBM,2/21/08,101.74952,103.34608,8711088,104.78011,102.22753,63.44913 +International Business Machines Corporation,IBM,2/22/08,101.06119,102.4283,8281391,103.709366,103.3174,64.125565 +International Business Machines Corporation,IBM,2/25/08,102.70554,102.70554,8533268,105.46845,105.239006,65.318245 +International Business Machines Corporation,IBM,2/26/08,104.2543,104.703636,19509469,109.933075,109.34991,67.86977 +International Business Machines Corporation,IBM,2/27/08,107.94455,108.83365,12400225,111.50095,111.33843,69.10396 +International Business Machines Corporation,IBM,2/28/08,109.52199,110.51625,7559651,110.80306,110.17208,68.38006 +International Business Machines Corporation,IBM,2/29/08,108.365204,109.02486,8864955,110.076485,108.852776,67.56119 +International Business Machines Corporation,IBM,3/3/08,108.48949,108.852776,6627142,109.760994,109.2065,67.780716 +International Business Machines Corporation,IBM,3/4/08,107.79159,108.413,8988592,110.630974,110.621414,68.65892 +International Business Machines Corporation,IBM,3/5/08,109.225624,111.290634,8822173,111.290634,110.31549,68.469055 +International Business Machines Corporation,IBM,3/6/08,107.313576,110,8387246,110.086044,107.5717,66.76606 +International Business Machines Corporation,IBM,3/7/08,106.88336,106.93117,8498645,109.703636,108.92925,67.60867 +International Business Machines Corporation,IBM,3/10/08,108.14532,108.14532,10195676,110.8891,108.99618,67.65019 +International Business Machines Corporation,IBM,3/11/08,109.02486,110.70746,10962708,111.43404,111.36711,69.12176 +International Business Machines Corporation,IBM,3/12/08,110.0478,111.31931,9501027,112.81071,111.92161,69.46593 +International Business Machines Corporation,IBM,3/13/08,108.64245,110.602295,9988149,111.644356,110.81262,68.77757 +International Business Machines Corporation,IBM,3/14/08,107.73422,110.96558,10182392,111.39579,110.16252,68.3741 +International Business Machines Corporation,IBM,3/17/08,108.030594,108.030594,9707194,111.89292,110.46845,68.56398 +International Business Machines Corporation,IBM,3/18/08,108.80497,111.472275,10424959,113.221794,113.202675,70.26104 +International Business Machines Corporation,IBM,3/19/08,111.52007,113.08795,9742862,113.28872,111.797325,69.38879 +International Business Machines Corporation,IBM,3/20/08,111.52007,111.94073,11943123,113.2696,113.1262,70.21356 +International Business Machines Corporation,IBM,3/24/08,112.93499,113.355644,8784308,114.52199,113.82409,70.64673 +International Business Machines Corporation,IBM,3/25/08,111.998085,113.862335,8832006,113.862335,112.78203,69.999954 +International Business Machines Corporation,IBM,3/26/08,109.904396,112.41874,10059487,112.78203,111.76864,69.37096 +International Business Machines Corporation,IBM,3/27/08,109.47419,110.917786,8825311,111.08987,110.43977,68.54617 +International Business Machines Corporation,IBM,3/28/08,109.18738,110.76482,6904541,111.61568,109.53155,67.98249 +International Business Machines Corporation,IBM,3/31/08,108.355644,109.13002,10153731,110.774376,110.076485,68.3207 +International Business Machines Corporation,IBM,4/1/08,109.913956,110.13384,12421668,113.16444,111.36711,69.12176 +International Business Machines Corporation,IBM,4/2/08,108.9675,111.70172,8375950,111.73996,109.760994,68.12489 +International Business Machines Corporation,IBM,4/3/08,108.852776,109.32122,7377333,111.6826,110.917786,68.84289 +International Business Machines Corporation,IBM,4/4/08,109.56023,110.946465,5996927,111.453156,110.66921,68.688614 +International Business Machines Corporation,IBM,4/7/08,110.72658,111.25239,6465535,112.20841,111.19503,69.01496 +International Business Machines Corporation,IBM,4/8/08,110.21033,110.630974,7618332,111.73996,111.15679,68.99122 +International Business Machines Corporation,IBM,4/9/08,110.630974,111.37667,7132779,112.54302,111.634796,69.287895 +International Business Machines Corporation,IBM,4/10/08,111.73996,111.787766,9570168,113.97706,113.556404,70.48057 +International Business Machines Corporation,IBM,4/11/08,110.43021,112.151054,9996413,112.6195,110.89866,68.83101 +International Business Machines Corporation,IBM,4/14/08,110.85086,111.08987,8101898,112.75335,112.12237,69.59053 +International Business Machines Corporation,IBM,4/15/08,110.45889,111.95029,9039532,112.49522,112.017204,69.52525 +International Business Machines Corporation,IBM,4/16/08,112.017204,112.95411,20206314,115.17208,115.17208,71.48337 +International Business Machines Corporation,IBM,4/17/08,115.39197,117.007645,19873059,118.27916,117.667305,73.03206 +International Business Machines Corporation,IBM,4/18/08,117.73422,118.47036,13065377,119.50287,118.92925,73.81532 +International Business Machines Corporation,IBM,4/21/08,116.6826,118.183556,7272629,119.03442,118.881454,73.78566 +International Business Machines Corporation,IBM,4/22/08,117.60038,118.42256,5666705,118.881454,118.23136,73.38218 +International Business Machines Corporation,IBM,4/23/08,117.24665,118.25048,7942592,119.29254,118.16444,73.34062 +International Business Machines Corporation,IBM,4/24/08,117.332695,117.95411,6272548,119.407265,118.72849,73.690735 +International Business Machines Corporation,IBM,4/25/08,116.69216,119.02486,6603816,119.02486,117.667305,73.03206 +International Business Machines Corporation,IBM,4/28/08,116.290634,117.21797,5863039,117.638626,116.33843,72.207275 +International Business Machines Corporation,IBM,4/29/08,116.67304,116.67304,7558396,117.78203,117.44742,72.89559 +International Business Machines Corporation,IBM,4/30/08,115.20077,117.91587,8502202,118.06883,115.39197,71.619835 +International Business Machines Corporation,IBM,5/1/08,115.73614,115.73614,8608789,118.95793,118.173996,73.34655 +International Business Machines Corporation,IBM,5/2/08,116.40536,117.87763,7234764,118.546844,117.76291,73.091385 +International Business Machines Corporation,IBM,5/5/08,116.38623,116.91205,6651828,117.82983,116.66348,72.409035 +International Business Machines Corporation,IBM,5/6/08,115.46845,116.15679,6182278,117.91587,117.41874,72.87779 +International Business Machines Corporation,IBM,5/7/08,117.02677,117.3805,11931513,119.48375,118.68069,73.976074 +International Business Machines Corporation,IBM,5/8/08,118.26004,118.73805,10244524,119.66539,119.426384,74.440865 +International Business Machines Corporation,IBM,5/9/08,118.193115,118.90057,5756033,119.16826,118.60421,73.92839 +International Business Machines Corporation,IBM,5/12/08,118.1262,118.37476,9065473,120.44933,119.732315,74.63154 +International Business Machines Corporation,IBM,5/13/08,119.53155,119.61759,10139296,121.128105,121.01338,75.43006 +International Business Machines Corporation,IBM,5/14/08,120.65009,120.956024,9297162,123.16444,121.91205,75.990234 +International Business Machines Corporation,IBM,5/15/08,121.31931,121.7304,7560383,123.021034,122.81071,76.5504 +International Business Machines Corporation,IBM,5/16/08,121.22371,122.81071,6665217,122.82983,122.19885,76.16899 +International Business Machines Corporation,IBM,5/19/08,120.50669,122.06501,6678919,122.5717,120.927345,75.376434 +International Business Machines Corporation,IBM,5/20/08,118.97706,120.50669,7340514,120.50669,119.67495,74.595795 +International Business Machines Corporation,IBM,5/21/08,117.60994,119.55067,8717259,120.8413,118.183556,73.666176 +International Business Machines Corporation,IBM,5/22/08,118.11664,118.11664,5262740,119.83748,119.216064,74.309784 +International Business Machines Corporation,IBM,5/23/08,118.32696,118.881454,4917769,119.416824,118.73805,74.0118 +International Business Machines Corporation,IBM,5/27/08,118.546844,118.556404,7310703,121.778206,121.72084,75.87107 +International Business Machines Corporation,IBM,5/28/08,121.40536,121.89292,10329878,123.84321,123.84321,77.19398 +International Business Machines Corporation,IBM,5/29/08,123.001915,123.09751,7909329,124.27342,124.00574,77.29528 +International Business Machines Corporation,IBM,5/30/08,123.13576,123.537285,9050933,124.27342,123.73805,77.1284 +International Business Machines Corporation,IBM,6/2/08,121.128105,122.839386,7948868,123.68069,121.75908,75.89487 +International Business Machines Corporation,IBM,6/3/08,121.85468,121.86424,7571157,123.32696,122.21797,76.18089 +International Business Machines Corporation,IBM,6/4/08,120.8891,122.24665,6728186,122.848946,121.94073,76.008095 +International Business Machines Corporation,IBM,6/5/08,121.60612,121.806885,6436352,123.365204,122.82027,76.55634 +International Business Machines Corporation,IBM,6/6/08,119.2543,122.151054,8248965,122.50478,119.4455,74.452774 +International Business Machines Corporation,IBM,6/9/08,118.60421,119.86616,5840864,120.630974,120.32505,75.001 +International Business Machines Corporation,IBM,6/10/08,119.14914,119.388145,5631873,121.147224,120.40153,75.0487 +International Business Machines Corporation,IBM,6/11/08,117.45698,120.36329,7538731,120.36329,117.82983,73.4457 +International Business Machines Corporation,IBM,6/12/08,117.7151,118.40344,7059036,119.58891,118.40344,73.803246 +International Business Machines Corporation,IBM,6/13/08,118.69025,118.94837,6673062,121.00382,120.602295,75.17382 +International Business Machines Corporation,IBM,6/16/08,119.16826,119.94264,6569089,121.54876,121.137665,75.50752 +International Business Machines Corporation,IBM,6/17/08,119.13958,121.51051,5520683,121.51051,119.59847,74.54811 +International Business Machines Corporation,IBM,6/18/08,118.26004,119.072655,6918976,119.913956,118.69981,73.987976 +International Business Machines Corporation,IBM,6/19/08,116.978966,118.23136,7918429,120.095604,119.52199,74.50044 +International Business Machines Corporation,IBM,6/20/08,117.11281,119.32122,10067645,119.52199,117.342255,73.1418 +International Business Machines Corporation,IBM,6/23/08,117.017204,117.59082,6121506,119.02486,118.030594,73.570816 +International Business Machines Corporation,IBM,6/24/08,116.5392,117.667305,7900333,118.78585,118.030594,73.570816 +International Business Machines Corporation,IBM,6/25/08,117.78203,118.23136,7459549,120.296364,119.10134,74.23827 +International Business Machines Corporation,IBM,6/26/08,115.44933,118.001915,10157288,118.37476,115.80306,72.18239 +International Business Machines Corporation,IBM,6/27/08,113.05927,115.6979,12196778,116.6826,114.77055,71.53877 +International Business Machines Corporation,IBM,6/30/08,112.95411,114.751434,8827194,114.933075,113.3174,70.63301 +International Business Machines Corporation,IBM,7/1/08,111.472275,112.332695,10532592,114.1109,114.02486,71.073944 +International Business Machines Corporation,IBM,7/2/08,112.92543,113.202675,8465487,115.248566,113.862335,70.97268 +International Business Machines Corporation,IBM,7/3/08,112.70554,114.67495,6396499,115.46845,114.28298,71.23486 +International Business Machines Corporation,IBM,7/7/08,114.35947,114.35947,9551131,117.24665,116.15679,72.40284 +International Business Machines Corporation,IBM,7/8/08,115.248566,115.248566,10264712,118.537285,118.43212,73.82114 +International Business Machines Corporation,IBM,7/9/08,115.10516,118.74761,9944008,119.02486,115.10516,71.74737 +International Business Machines Corporation,IBM,7/10/08,115.35373,115.35373,10516066,118.10708,117.76291,73.40396 +International Business Machines Corporation,IBM,7/11/08,115.267685,116.443596,9248104,118.29828,116.74952,72.77232 +International Business Machines Corporation,IBM,7/14/08,115.90822,118.07839,8700000,118.78585,116.19503,72.42667 +International Business Machines Corporation,IBM,7/15/08,114.62715,115.67878,11203183,119.02486,117.78203,73.4159 +International Business Machines Corporation,IBM,7/16/08,116.8738,117.40918,10354145,121.30975,120.40153,75.0487 +International Business Machines Corporation,IBM,7/17/08,118.546844,120.83174,12863917,121.37667,120.956024,75.39432 +International Business Machines Corporation,IBM,7/18/08,119.904396,120.277245,19160419,124.28298,124.17782,77.402534 +International Business Machines Corporation,IBM,7/21/08,122.02677,124.12046,8137462,124.18738,123.001915,76.66954 +International Business Machines Corporation,IBM,7/22/08,121.66348,121.89292,11954316,124.28298,124.28298,77.46805 +International Business Machines Corporation,IBM,7/23/08,122.648186,124.072655,10700894,124.59847,123.82409,77.18204 +International Business Machines Corporation,IBM,7/24/08,123.13576,123.38432,9357830,125.17208,124.28298,77.46805 +International Business Machines Corporation,IBM,7/25/08,122.37093,123.32696,7913513,124.18738,122.87763,76.59209 +International Business Machines Corporation,IBM,7/28/08,120.583176,122.07457,6377253,122.79159,120.6979,75.23341 +International Business Machines Corporation,IBM,7/29/08,120.6979,120.97514,6254452,122.53346,122.04589,76.07365 +International Business Machines Corporation,IBM,7/30/08,121.50095,122.48566,6094101,123.32696,123.193115,76.78874 +International Business Machines Corporation,IBM,7/31/08,122.12237,122.46654,6126736,123.80497,122.351814,76.26433 +International Business Machines Corporation,IBM,8/1/08,120.72658,122.86807,5166926,123.61377,121.07075,75.46582 +International Business Machines Corporation,IBM,8/4/08,120.6979,121.19503,6270665,122.46654,121.95029,76.01406 +International Business Machines Corporation,IBM,8/5/08,121.491394,122.56214,7290515,123.23136,123.202675,76.794716 +International Business Machines Corporation,IBM,8/6/08,122.13193,122.80115,6541475,123.80497,123.47993,77.28114 +International Business Machines Corporation,IBM,8/7/08,122.27534,122.657745,6938641,124.2543,123.37476,77.215324 +International Business Machines Corporation,IBM,8/8/08,122.017204,122.848946,8955643,124.16826,123.14532,77.07172 +International Business Machines Corporation,IBM,8/11/08,120.21989,122.78203,7834958,122.78203,121.0325,75.7494 +International Business Machines Corporation,IBM,8/12/08,118.92925,120.46845,7318653,120.936905,119.713196,74.923706 +International Business Machines Corporation,IBM,8/13/08,119.26386,119.50287,6127259,121.40536,120.267685,75.27073 +International Business Machines Corporation,IBM,8/14/08,119.31166,119.51243,7126398,122.60994,121.35755,75.95285 +International Business Machines Corporation,IBM,8/15/08,119.83748,121.481834,5822245,121.59656,120.80306,75.605804 +International Business Machines Corporation,IBM,8/18/08,118.24092,120.927345,6244620,121.41492,119.1109,74.546745 +International Business Machines Corporation,IBM,8/19/08,116.644356,118.193115,9739934,119.3021,117.17017,73.33213 +International Business Machines Corporation,IBM,8/20/08,116.644356,118.06883,7187694,118.518166,117.12237,73.30221 +International Business Machines Corporation,IBM,8/21/08,116.20459,116.23327,6605490,118.001915,117.58126,73.58941 +International Business Machines Corporation,IBM,8/22/08,117.39962,117.87763,6264703,119.83748,119.43594,74.75019 +International Business Machines Corporation,IBM,8/25/08,117.304016,119.00574,6095460,119.43594,117.45698,73.51162 +International Business Machines Corporation,IBM,8/26/08,116.15679,117.18929,6504237,117.44742,117.11281,73.29623 +International Business Machines Corporation,IBM,8/27/08,116.806885,117.03633,6112615,119.35947,117.95411,73.82277 +International Business Machines Corporation,IBM,8/28/08,118.14532,118.60421,5698817,119.933075,119.10134,74.54078 +International Business Machines Corporation,IBM,8/29/08,116.281075,118.2696,7485176,118.537285,116.37667,72.83552 +International Business Machines Corporation,IBM,9/2/08,112.7151,117.46654,12290291,118.546844,113.202675,70.849045 +International Business Machines Corporation,IBM,9/3/08,110.086044,113.13576,11837164,113.43212,113.13576,70.807144 +International Business Machines Corporation,IBM,9/4/08,109.84704,112.80115,10599955,113.67113,109.94264,68.80872 +International Business Machines Corporation,IBM,9/5/08,108.193115,109.13002,9216724,110.02868,109.3021,68.407814 +International Business Machines Corporation,IBM,9/8/08,110.076485,112.81071,10933629,113.07839,112.13193,70.1789 +International Business Machines Corporation,IBM,9/9/08,109.94264,112.60038,8479190,112.90631,109.98088,68.832634 +International Business Machines Corporation,IBM,9/10/08,110.99426,111.281075,12397401,114.67495,112.848946,70.62765 +International Business Machines Corporation,IBM,9/11/08,111.00382,111.472275,10185320,114.12046,113.95793,71.32171 +International Business Machines Corporation,IBM,9/12/08,111.6826,113.44168,6940315,114.03442,113.73805,71.18413 +International Business Machines Corporation,IBM,9/15/08,110.12428,110.286804,10364082,113.202675,110.12428,68.922386 +International Business Machines Corporation,IBM,9/16/08,108.33652,108.72849,14302167,112.46654,110.946465,69.43696 +International Business Machines Corporation,IBM,9/17/08,105.7457,109.741875,12863708,110.42065,106.56788,66.69658 +International Business Machines Corporation,IBM,9/18/08,106.15679,107.94455,16730770,113.37476,110.05736,68.88049 +International Business Machines Corporation,IBM,9/19/08,112.332695,114.33079,15096500,118.546844,113.62333,71.1123 +International Business Machines Corporation,IBM,9/22/08,110.917786,113.24092,9250824,114.8566,111.09943,69.53268 +International Business Machines Corporation,IBM,9/23/08,109.12046,111.09943,8381389,112.97323,110.286804,69.02408 +International Business Machines Corporation,IBM,9/24/08,109.23518,111.787766,6876509,112.97323,111.33843,69.68228 +International Business Machines Corporation,IBM,9/25/08,111.01338,112.5717,6840003,116.62524,114.82792,71.8662 +International Business Machines Corporation,IBM,9/26/08,111.86424,112.05545,4979483,115.68834,114.16826,71.45332 +International Business Machines Corporation,IBM,9/29/08,105.11472,112.27534,10027688,113.221794,109.426384,68.48561 +International Business Machines Corporation,IBM,9/30/08,106.89292,110.73614,19865527,111.816444,111.816444,69.981445 +International Business Machines Corporation,IBM,10/1/08,103.011475,110.43021,13738582,111.66348,105.286804,65.89478 +International Business Machines Corporation,IBM,10/2/08,98.508606,103.709366,11985277,105.13384,100.13384,62.669777 +International Business Machines Corporation,IBM,10/3/08,98.49905,100.53537,10081243,106.07075,98.891014,61.89192 +International Business Machines Corporation,IBM,10/6/08,92.351814,96.75908,12051384,98.47036,96.19503,60.20462 +International Business Machines Corporation,IBM,10/7/08,90.095604,97.03633,11941241,98.10708,91.443596,57.230873 +International Business Machines Corporation,IBM,10/8/08,86.02294,87.48566,18807498,93.193115,86.56788,54.179394 +International Business Machines Corporation,IBM,10/9/08,84.34991,91.09943,22273106,91.118546,85.086044,53.251938 +International Business Machines Corporation,IBM,10/10/08,79.83748,83.56596,25770720,87.62907,83.891014,52.50403 +International Business Machines Corporation,IBM,10/13/08,83.1262,86.462715,17888274,89.49331,88.15488,55.172615 +International Business Machines Corporation,IBM,10/14/08,87.95411,92.17973,15809453,94.64627,89.48375,56.004337 +International Business Machines Corporation,IBM,10/15/08,83.852776,88.69025,11852017,91.09943,84.407265,52.82714 +International Business Machines Corporation,IBM,10/16/08,80.64053,85.44933,17019780,87.95411,87.49522,54.759766 +International Business Machines Corporation,IBM,10/17/08,83.852776,87.7151,15931312,91.69216,86.787766,54.317017 +International Business Machines Corporation,IBM,10/20/08,85.40153,88.15488,10195467,89.2065,88.44168,55.352116 +International Business Machines Corporation,IBM,10/21/08,84.67495,88.16444,10163354,88.39388,84.9522,53.168186 +International Business Machines Corporation,IBM,10/22/08,77.24665,83.173996,14851213,83.73805,79.923515,50.020954 +International Business Machines Corporation,IBM,10/23/08,77.43786,80.39197,12926468,82.11281,80.64053,50.469685 +International Business Machines Corporation,IBM,10/24/08,75.35373,75.783936,12852516,80.602295,78.4608,49.105473 +International Business Machines Corporation,IBM,10/27/08,75.53537,76.73996,11609659,80.783936,76.15679,47.66347 +International Business Machines Corporation,IBM,10/28/08,76.02294,77.82027,14859371,83.75717,83.44168,52.22282 +International Business Machines Corporation,IBM,10/29/08,82.45698,83.881454,13275832,86.998085,84.32122,52.773273 +International Business Machines Corporation,IBM,10/30/08,84.99044,87.007645,12587355,88.33652,86.70172,54.263145 +International Business Machines Corporation,IBM,10/31/08,85.11472,86.90249,10989590,90.0478,88.881454,55.627342 +International Business Machines Corporation,IBM,11/3/08,88.11664,88.56596,8039870,90.50669,88.60421,55.453827 +International Business Machines Corporation,IBM,11/4/08,88.021034,90.592735,10640958,90.592735,89.29254,55.88464 +International Business Machines Corporation,IBM,11/5/08,85.75526,88.84321,9106685,89.29254,85.9847,53.81438 +International Business Machines Corporation,IBM,11/6/08,80.573616,83.82409,13098012,84.923515,81.40536,51.246365 +International Business Machines Corporation,IBM,11/7/08,80.54493,82.007645,8292479,82.89675,82.4761,51.9204 +International Business Machines Corporation,IBM,11/10/08,79.10134,84.12046,10130615,84.225624,80.18164,50.476 +International Business Machines Corporation,IBM,11/11/08,76.72084,79.58891,10474226,80.583176,79.10134,49.79593 +International Business Machines Corporation,IBM,11/12/08,76.07075,77.17973,11891346,78.77629,76.23327,47.99043 +International Business Machines Corporation,IBM,11/13/08,72.08413,76.118546,15798366,80.67878,80.50669,50.680614 +International Business Machines Corporation,IBM,11/14/08,76.00382,78.99618,12576790,81.644356,76.797325,48.345505 +International Business Machines Corporation,IBM,11/17/08,73.76673,75.90822,10789804,76.23327,74.072655,46.630264 +International Business Machines Corporation,IBM,11/18/08,73.61377,75.65009,13650928,77.37093,76.55832,48.195034 +International Business Machines Corporation,IBM,11/19/08,72.39962,76.41492,13186294,77.43786,72.62907,45.721493 +International Business Machines Corporation,IBM,11/20/08,67.40918,71.70172,18445896,74.94264,68.58508,43.175728 +International Business Machines Corporation,IBM,11/21/08,66.443596,69.54111,20715507,73.59464,71.587,45.065495 +International Business Machines Corporation,IBM,11/24/08,71.70172,72.40918,15714267,78.47993,76.37667,48.080677 +International Business Machines Corporation,IBM,11/25/08,74.78011,77.79159,13095606,78.77629,77.10325,48.53809 +International Business Machines Corporation,IBM,11/26/08,75.15296,76.02294,8619668,78.193115,78.07839,49.151962 +International Business Machines Corporation,IBM,11/28/08,76.57744,77.43786,4088082,78.29828,78.011475,49.109844 +International Business Machines Corporation,IBM,12/1/08,73.413,77.39006,10737190,77.78203,73.518166,46.281208 +International Business Machines Corporation,IBM,12/2/08,72.79159,74.378586,9733239,76.481834,76.32887,48.0506 +International Business Machines Corporation,IBM,12/3/08,73.60421,75.16252,10206659,77.43786,77.12237,48.55013 +International Business Machines Corporation,IBM,12/4/08,72.82983,76.51051,11416044,77.27534,74.03442,46.606197 +International Business Machines Corporation,IBM,12/5/08,71.998085,73.40344,11727752,77.91587,77.04589,48.50198 +International Business Machines Corporation,IBM,12/8/08,78.13576,78.93881,11691770,82.10325,81.128105,51.071827 +International Business Machines Corporation,IBM,12/9/08,78.58508,80.13384,9786794,81.67304,79.053535,49.765842 +International Business Machines Corporation,IBM,12/10/08,78.23136,80.258125,8563602,81.25239,79.216064,49.868153 +International Business Machines Corporation,IBM,12/11/08,76.26195,77.91587,11173790,79.216064,77.03633,48.495953 +International Business Machines Corporation,IBM,12/12/08,74.62715,75.21989,10859258,79.29254,78.58508,49.47093 +International Business Machines Corporation,IBM,12/15/08,76.481834,78.881454,9255217,79.86616,79.13002,49.814 +International Business Machines Corporation,IBM,12/16/08,79.225624,79.45507,12091551,83.021034,82.60038,51.998642 +International Business Machines Corporation,IBM,12/17/08,80.936905,81.6826,8987232,83.43212,82.06501,51.661613 +International Business Machines Corporation,IBM,12/18/08,79.31166,81.998085,8398857,82.82983,80.30592,50.55425 +International Business Machines Corporation,IBM,12/19/08,79.32122,81.472275,13701136,81.472275,79.84704,50.26536 +International Business Machines Corporation,IBM,12/22/08,76.787766,79.60803,7409132,79.78011,78.38432,49.344547 +International Business Machines Corporation,IBM,12/23/08,76.60612,78.72849,6667622,79.16826,77.05545,48.50801 +International Business Machines Corporation,IBM,12/24/08,76.40536,77.007645,2526299,77.648186,76.978966,48.459846 +International Business Machines Corporation,IBM,12/26/08,77.007645,77.37093,3243960,78.202675,77.75335,48.94734 +International Business Machines Corporation,IBM,12/29/08,76.17591,78.1262,6341480,78.1262,77.676865,48.899178 +International Business Machines Corporation,IBM,12/30/08,77.93499,78.23136,6040022,79.96176,79.87572,50.28341 +International Business Machines Corporation,IBM,12/31/08,79.82792,79.82792,6974414,81.26195,80.45889,50.650524 +International Business Machines Corporation,IBM,1/2/09,80.20077,80.20077,7905877,83.73805,83.527725,52.582428 +International Business Machines Corporation,IBM,1/5/09,82.39006,82.6195,8698222,83.81453,83.001915,52.25144 +International Business Machines Corporation,IBM,1/6/09,82.5717,83.27916,10093377,86.43404,85.30592,53.70183 +International Business Machines Corporation,IBM,1/7/09,83.28872,83.9675,8844035,84.89484,83.92925,52.835205 +International Business Machines Corporation,IBM,1/8/09,82.19885,83.94837,7564463,84.26386,83.34608,52.46808 +International Business Machines Corporation,IBM,1/9/09,80.54493,83.221794,7782554,83.65201,80.97514,50.97552 +International Business Machines Corporation,IBM,1/12/09,80.70746,80.85086,8444044,82.79159,81.94073,51.583385 +International Business Machines Corporation,IBM,1/13/09,81.06119,81.73996,8009431,82.78203,81.587,51.36071 +International Business Machines Corporation,IBM,1/14/09,78.49905,80.49713,9905620,81.08987,79.53155,50.06675 +International Business Machines Corporation,IBM,1/15/09,78.64245,79.933075,12274601,81.09943,80.42065,50.62647 +International Business Machines Corporation,IBM,1/16/09,79.426384,80.8891,11762584,81.969406,81.18547,51.10794 +International Business Machines Corporation,IBM,1/20/09,78.16444,81.0325,14434905,81.18547,78.37476,49.338524 +International Business Machines Corporation,IBM,1/21/09,82.21797,82.49522,26050630,87.5717,87.39962,55.01986 +International Business Machines Corporation,IBM,1/22/09,84.23518,85.87954,12918832,86.74952,86.108986,54.207394 +International Business Machines Corporation,IBM,1/23/09,83.94837,84.51243,10725370,86.71128,85.5545,53.858334 +International Business Machines Corporation,IBM,1/26/09,85.583176,85.82218,10293477,88.59464,87.5717,55.128185 +International Business Machines Corporation,IBM,1/27/09,86.52007,87.73422,9121957,87.92543,87.62907,55.16431 +International Business Machines Corporation,IBM,1/28/09,87.86807,88.62333,14023931,90.76482,90.65009,57.066135 +International Business Machines Corporation,IBM,1/29/09,87.97323,89.46463,9658241,90.42065,88.44168,55.675877 +International Business Machines Corporation,IBM,1/30/09,87.23709,88.173996,10059382,89.369026,87.6195,55.1583 +International Business Machines Corporation,IBM,2/2/09,85.7457,86.61568,10383014,87.82027,86.93117,54.72496 +International Business Machines Corporation,IBM,2/3/09,86.19503,87.06501,9272267,89.60803,89.369026,56.25966 +International Business Machines Corporation,IBM,2/4/09,87.78203,89.61759,10658531,90.73614,88.74761,55.868435 +International Business Machines Corporation,IBM,2/5/09,87.20841,88.07839,12157553,89.10134,88.34608,55.615715 +International Business Machines Corporation,IBM,2/6/09,87.6195,88.44168,13656471,92.82983,91.91205,58.18985 +International Business Machines Corporation,IBM,2/9/09,90.5545,91.71128,8541427,92.7151,92.56214,58.60143 +International Business Machines Corporation,IBM,2/10/09,88.871895,91.37667,14164200,92.56214,89.16826,56.45277 +International Business Machines Corporation,IBM,2/11/09,88.91013,89.369026,11260922,91.55832,90.97514,57.59671 +International Business Machines Corporation,IBM,2/12/09,88.14532,90.258125,10373914,91.01338,90.8891,57.542225 +International Business Machines Corporation,IBM,2/13/09,89.45507,90.621414,7052550,90.99426,89.713196,56.79776 +International Business Machines Corporation,IBM,2/17/09,86.52007,87.695984,9313061,88.42256,86.6826,54.879078 +International Business Machines Corporation,IBM,2/18/09,86.462715,87.160614,8883260,88.193115,87.48566,55.387516 +International Business Machines Corporation,IBM,2/19/09,84.56023,87.05545,13203344,88.10708,85.01912,53.825928 +International Business Machines Corporation,IBM,2/20/09,83.49905,84.17782,12971132,85.946465,84.88528,53.741177 +International Business Machines Corporation,IBM,2/23/09,80.48757,85.37285,14131042,85.40153,80.65965,51.065933 +International Business Machines Corporation,IBM,2/24/09,80.40153,80.90822,13509404,83.25048,82.60038,52.29461 +International Business Machines Corporation,IBM,2/25/09,79.2065,82.21797,13228134,83.28872,82.12237,51.991966 +International Business Machines Corporation,IBM,2/26/09,82.53346,83.030594,18224667,86.23327,85.05736,53.850147 +International Business Machines Corporation,IBM,2/27/09,84.13958,84.24474,22291515,89.17782,87.982796,55.702248 +International Business Machines Corporation,IBM,3/2/09,84.84704,87.160614,15932358,87.858505,85.13384,53.89857 +International Business Machines Corporation,IBM,3/3/09,83.355644,86.19503,14376329,86.21415,83.91013,53.12382 +International Business Machines Corporation,IBM,3/4/09,83.74761,85.05736,16099718,87.22753,85.5545,54.164886 +International Business Machines Corporation,IBM,3/5/09,83.193115,84.2543,15616885,86.19503,83.63289,52.948288 +International Business Machines Corporation,IBM,3/6/09,80.12428,83.62333,15884556,84.369026,82.03633,51.937504 +International Business Machines Corporation,IBM,3/9/09,79.369026,80.97514,13756783,82.982796,79.80879,50.52723 +International Business Machines Corporation,IBM,3/10/09,79.96176,81.36711,16646881,83.413,83.413,52.809074 +International Business Machines Corporation,IBM,3/11/09,82.90631,83.66157,12367799,85.602295,84.722755,53.638283 +International Business Machines Corporation,IBM,3/12/09,83.64245,84.69408,12373343,86.61568,86.42448,54.715656 +International Business Machines Corporation,IBM,3/13/09,85.36329,86.42448,9531047,86.66348,86.38623,54.691467 +International Business Machines Corporation,IBM,3/16/09,86.55832,87.6195,12336210,88.91013,87.20841,55.211983 +International Business Machines Corporation,IBM,3/17/09,86.472275,87.10325,12018226,88.82409,88.82409,56.23486 +International Business Machines Corporation,IBM,3/18/09,85.47801,85.52581,18780198,88.81453,87.90631,55.653812 +International Business Machines Corporation,IBM,3/19/09,87.48566,88.75717,10354668,89.24474,88.58508,56.083553 +International Business Machines Corporation,IBM,3/20/09,88.1262,89.063095,12754819,90.82218,88.44168,55.99277 +International Business Machines Corporation,IBM,3/23/09,89.57935,89.57935,12977931,94.369026,94.369026,59.745396 +International Business Machines Corporation,IBM,3/24/09,93.23136,93.39388,9776648,95.17208,93.97706,59.49724 +International Business Machines Corporation,IBM,3/25/09,91.86424,94.13958,12569782,95.46845,93.64245,59.285397 +International Business Machines Corporation,IBM,3/26/09,93.45124,94.13958,11960592,94.83748,94.43594,59.787766 +International Business Machines Corporation,IBM,3/27/09,88.67113,91.76864,16469479,91.778206,90.00956,56.9854 +International Business Machines Corporation,IBM,3/30/09,87.76291,87.95411,11468344,90.573616,90.36329,57.209347 +International Business Machines Corporation,IBM,3/31/09,90.67878,90.783936,15223170,94.32122,92.62907,58.643818 +International Business Machines Corporation,IBM,4/1/09,91.491394,91.90249,12774693,93.69025,93.3174,59.079597 +International Business Machines Corporation,IBM,4/2/09,94.053535,94.78967,16965074,97.50478,96.38623,61.022507 +International Business Machines Corporation,IBM,4/3/09,95.32505,95.34417,11467193,98.14532,97.72466,61.869873 +International Business Machines Corporation,IBM,4/6/09,95.602295,96.462715,9225511,97.37093,97.09369,61.470352 +International Business Machines Corporation,IBM,4/7/09,94.18738,95.76482,9171746,96.08031,94.407265,59.769596 +International Business Machines Corporation,IBM,4/8/09,94.64627,95.076485,7620319,97.08413,96.73996,61.24643 +International Business Machines Corporation,IBM,4/9/09,95.8413,97.5239,8382330,97.94455,97.22753,61.555126 +International Business Machines Corporation,IBM,4/13/09,94.68451,95.86998,8155871,97.17973,95.5545,60.495922 +International Business Machines Corporation,IBM,4/14/09,93.94837,94.722755,6565428,95.5545,94.904396,60.084312 +International Business Machines Corporation,IBM,4/15/09,92.19885,93.91013,8539753,94.703636,94.50287,59.830116 +International Business Machines Corporation,IBM,4/16/09,94.81836,95.35373,9685437,97.43786,96.969406,61.39168 +International Business Machines Corporation,IBM,4/17/09,95.30592,96.7304,10684053,97.55258,96.816444,61.294865 +International Business Machines Corporation,IBM,4/20/09,94.84704,95.87954,13100836,96.73996,96.01338,60.786434 +International Business Machines Corporation,IBM,4/21/09,93.881454,94.082214,15927128,97.97323,97.81071,61.924335 +International Business Machines Corporation,IBM,4/22/09,96.61568,96.72084,12677520,99.29254,98.04015,62.069588 +International Business Machines Corporation,IBM,4/23/09,95.41109,98.13576,9874658,98.26004,96.95985,61.385635 +International Business Machines Corporation,IBM,4/24/09,95.12428,96.72084,10624745,97.11281,95.67878,60.57461 +International Business Machines Corporation,IBM,4/27/09,94.923515,95.22945,9007524,97.21797,95.5545,60.495922 +International Business Machines Corporation,IBM,4/28/09,94.88528,94.99044,11621583,98.212234,97.45698,61.7004 +International Business Machines Corporation,IBM,4/29/09,97.19885,97.49522,10233750,100.38241,99.46463,62.971447 +International Business Machines Corporation,IBM,4/30/09,98.32696,99.9522,11144607,101.38623,98.67113,62.46907 +International Business Machines Corporation,IBM,5/1/09,98.413,99.216064,6520973,100.248566,100.00956,63.316406 +International Business Machines Corporation,IBM,5/4/09,100.00956,100.630974,8696339,102.05545,101.52007,64.27275 +International Business Machines Corporation,IBM,5/5/09,100.86998,101.33843,7060500,102.12237,101.19503,64.06697 +International Business Machines Corporation,IBM,5/6/09,99.14914,100.602295,7877321,100.86042,100.01912,63.668526 +International Business Machines Corporation,IBM,5/7/09,97.351814,100.0478,8913384,100.19121,98.07839,62.43312 +International Business Machines Corporation,IBM,5/8/09,95.43977,99.02486,12107973,99.18738,97.02677,61.763676 +International Business Machines Corporation,IBM,5/11/09,96.51051,96.644356,8632638,99.31166,98.37476,62.621784 +International Business Machines Corporation,IBM,5/12/09,97.86807,98.45124,8327834,99.78967,99.369026,63.254704 +International Business Machines Corporation,IBM,5/13/09,96.89292,98.355644,8579397,98.56596,97.76291,62.232292 +International Business Machines Corporation,IBM,5/14/09,96.33843,97.24665,9879575,98.193115,96.60612,61.49596 +International Business Machines Corporation,IBM,5/15/09,96.147224,96.462715,8752300,98.537285,96.91205,61.69068 +International Business Machines Corporation,IBM,5/18/09,97.45698,97.51434,7771257,100.10516,99.98088,63.644188 +International Business Machines Corporation,IBM,5/19/09,99.426384,99.741875,7404843,101.453156,100.86998,64.210175 +International Business Machines Corporation,IBM,5/20/09,99.24474,100.86998,7408923,101.31931,99.47419,63.321636 +International Business Machines Corporation,IBM,5/21/09,97.26578,98.537285,7752429,98.709366,98.29828,62.573105 +International Business Machines Corporation,IBM,5/22/09,97.27534,98.15488,5853625,98.76673,97.40918,62.00712 +International Business Machines Corporation,IBM,5/26/09,96.57744,96.86424,7542915,100.9847,100.40153,63.91195 +International Business Machines Corporation,IBM,5/27/09,98.38432,99.751434,7447102,100.54493,98.40344,62.64003 +International Business Machines Corporation,IBM,5/28/09,98.16444,98.79541,6409365,100.51625,100.086044,63.711113 +International Business Machines Corporation,IBM,5/29/09,99.378586,99.87572,7187903,101.816444,101.60612,64.678764 +International Business Machines Corporation,IBM,6/1/09,101.978966,102.23709,8080350,103.891014,103.60421,65.95065 +International Business Machines Corporation,IBM,6/2/09,101.969406,102.78203,7369907,104.0153,102.13193,65.01347 +International Business Machines Corporation,IBM,6/3/09,100.48757,101.84512,8041648,101.91205,101.806885,64.806564 +International Business Machines Corporation,IBM,6/4/09,100.956024,101.50095,5720051,102.17017,101.65392,64.709175 +International Business Machines Corporation,IBM,6/5/09,102.05545,102.60994,8017590,103.63289,102.5239,65.262985 +International Business Machines Corporation,IBM,6/8/09,100.86042,101.95029,6656535,103.23136,102.76291,65.41512 +International Business Machines Corporation,IBM,6/9/09,103.24092,103.39388,8980851,104.34035,103.38432,65.81069 +International Business Machines Corporation,IBM,6/10/09,102.342255,104.397705,7926693,104.47419,103.58508,65.938484 +International Business Machines Corporation,IBM,6/11/09,103.78585,103.9675,9554478,105.774376,104.58891,66.57747 +International Business Machines Corporation,IBM,6/12/09,103.011475,103.63289,7584441,104.47419,103.45124,65.8533 +International Business Machines Corporation,IBM,6/15/09,102.5239,102.89675,8961710,104.043976,102.88719,65.49423 +International Business Machines Corporation,IBM,6/16/09,102.55258,103.69981,7563626,104.34035,102.60038,65.31165 +International Business Machines Corporation,IBM,6/17/09,102.17973,102.73422,7705045,103.13576,102.29446,65.11692 +International Business Machines Corporation,IBM,6/18/09,101.453156,102.22753,6492417,102.80115,101.65392,64.709175 +International Business Machines Corporation,IBM,6/19/09,100.86042,101.634796,14182714,101.95985,101.23327,64.44141 +International Business Machines Corporation,IBM,6/22/09,99.64627,100.5545,7630988,101.22371,99.923515,63.607655 +International Business Machines Corporation,IBM,6/23/09,99.225624,100.1434,5389620,100.258125,99.84704,63.558987 +International Business Machines Corporation,IBM,6/24/09,99.1587,100.75526,6689379,101.797325,99.56979,63.382492 +International Business Machines Corporation,IBM,6/25/09,98.95793,99.13958,7218028,102.09369,101.39579,64.54485 +International Business Machines Corporation,IBM,6/26/09,100.43021,101.816444,5363783,101.816444,101.0325,64.3136 +International Business Machines Corporation,IBM,6/29/09,100.53537,101.32887,4897163,101.51051,101.17591,64.40489 +International Business Machines Corporation,IBM,6/30/09,99.24474,101.04207,7858180,101.36711,99.82792,63.546837 +International Business Machines Corporation,IBM,7/1/09,100.12428,100.38241,5792016,101.59656,100.22945,63.80242 +International Business Machines Corporation,IBM,7/2/09,97.25621,99.23518,7349928,99.34035,97.25621,61.90976 +International Business Machines Corporation,IBM,7/6/09,96.05163,97.10325,6822535,97.73422,97.17973,61.8611 +International Business Machines Corporation,IBM,7/7/09,95.630974,96.88336,6993138,97.4761,95.783936,60.97258 +International Business Machines Corporation,IBM,7/8/09,95.12428,95.87954,7720317,96.72084,96.25239,61.270756 +International Business Machines Corporation,IBM,7/9/09,96.41492,96.67304,6436247,98.26004,97.59082,62.12274 +International Business Machines Corporation,IBM,7/10/09,95.41109,96.52964,7809331,97.24665,96.39579,61.36205 +International Business Machines Corporation,IBM,7/13/09,95.783936,96.826004,9931038,99.09178,99.063095,63.059956 +International Business Machines Corporation,IBM,7/14/09,98.011475,98.871895,5662521,99.063095,98.709366,62.834778 +International Business Machines Corporation,IBM,7/15/09,100,100.1434,9099259,102.50478,102.50478,65.25081 +International Business Machines Corporation,IBM,7/16/09,102.09369,102.141495,15687803,106.08987,105.774376,67.33213 +International Business Machines Corporation,IBM,7/17/09,108.183556,108.42256,21117589,110.44933,110.34417,70.24107 +International Business Machines Corporation,IBM,7/20/09,109.35947,109.49331,11173895,111.73996,111.31931,70.861824 +International Business Machines Corporation,IBM,7/21/09,110.30592,110.774376,8683578,111.89292,111.89292,71.22694 +International Business Machines Corporation,IBM,7/22/09,110.02868,111.07075,9218816,112.04589,110.48757,70.33236 +International Business Machines Corporation,IBM,7/23/09,110,110,8850624,112.81071,111.91205,71.23912 +International Business Machines Corporation,IBM,7/24/09,111.50095,111.54876,6549006,112.95411,112.46654,71.59209 +International Business Machines Corporation,IBM,7/27/09,111.443596,111.806885,5302383,112.73422,112.45698,71.58601 +International Business Machines Corporation,IBM,7/28/09,111.22371,111.50095,6048913,112.351814,112.12237,71.37302 +International Business Machines Corporation,IBM,7/29/09,110.946465,111.24283,5335541,112.12237,112.10325,71.36085 +International Business Machines Corporation,IBM,7/30/09,112.49522,112.81071,7116043,114.12046,112.676865,71.725975 +International Business Machines Corporation,IBM,7/31/09,112.39006,112.39006,5574762,113.75717,112.74379,71.76856 +International Business Machines Corporation,IBM,8/3/09,113.47036,113.65201,6389177,114.68451,114.64627,72.97964 +International Business Machines Corporation,IBM,8/4/09,113.78585,113.92925,5223201,114.53155,114.34035,72.784904 +International Business Machines Corporation,IBM,8/5/09,112.676865,113.30784,5256987,113.76673,113.26004,72.097206 +International Business Machines Corporation,IBM,8/6/09,111.56788,113.10708,6279243,113.193115,112.21797,71.78245 +International Business Machines Corporation,IBM,8/7/09,112.91587,112.91587,6028307,114.63671,114.082214,72.97495 +International Business Machines Corporation,IBM,8/10/09,112.78203,112.97323,4164440,113.94837,113.47993,72.58967 +International Business Machines Corporation,IBM,8/11/09,112.160614,112.839386,5067347,113.28872,112.60994,72.03319 +International Business Machines Corporation,IBM,8/12/09,112.25621,112.4283,6579026,114.68451,114.043976,72.950485 +International Business Machines Corporation,IBM,8/13/09,113.413,114.03442,5741703,114.51243,114.32122,73.12783 +International Business Machines Corporation,IBM,8/14/09,112.44742,114.043976,5017034,114.47419,113.355644,72.51019 +International Business Machines Corporation,IBM,8/17/09,111.09943,111.55832,5595682,112.27534,111.72084,71.46448 +International Business Machines Corporation,IBM,8/18/09,111.59656,111.67304,4483365,112.81071,112.45698,71.935326 +International Business Machines Corporation,IBM,8/19/09,111.01338,111.24283,5060443,113.546844,113.355644,72.51019 +International Business Machines Corporation,IBM,8/20/09,112.90631,113.23136,5064418,114.1587,113.718925,72.74258 +International Business Machines Corporation,IBM,8/21/09,113.33652,114.388145,8688913,114.732315,114.62715,73.32355 +International Business Machines Corporation,IBM,8/24/09,113.862335,114.64627,6656116,115.56406,114.072655,72.96884 +International Business Machines Corporation,IBM,8/25/09,113.48949,114.00574,4866201,114.86616,113.60421,72.669205 +International Business Machines Corporation,IBM,8/26/09,112.342255,113.42256,4723213,114.57935,114.216064,73.06059 +International Business Machines Corporation,IBM,8/27/09,112.667305,113.508606,4557317,114.33079,114.17782,73.036095 +International Business Machines Corporation,IBM,8/28/09,112.59082,114.81836,6522542,114.94264,113.021034,72.29614 +International Business Machines Corporation,IBM,8/31/09,111.778206,111.95029,5689612,112.86807,112.858505,72.19219 +International Business Machines Corporation,IBM,9/1/09,111.37667,112.49522,6593775,113.69981,111.55832,71.36049 +International Business Machines Corporation,IBM,9/2/09,110.89866,111.22371,5417025,112.08413,110.9847,70.99357 +International Business Machines Corporation,IBM,9/3/09,110.086044,111.42448,5163265,111.59656,111.21415,71.14032 +International Business Machines Corporation,IBM,9/4/09,111.09943,111.453156,3610478,112.332695,112.29446,71.83136 +International Business Machines Corporation,IBM,9/8/09,111.50095,112.75335,6064185,112.97323,112.007645,71.6479 +International Business Machines Corporation,IBM,9/9/09,111.05163,111.88336,5489513,112.49522,111.62524,71.40329 +International Business Machines Corporation,IBM,9/10/09,111.61568,111.84512,5114312,112.648186,112.49522,71.959785 +International Business Machines Corporation,IBM,9/11/09,112.304016,112.6195,6164810,114.00574,112.858505,72.19219 +International Business Machines Corporation,IBM,9/14/09,111.797325,111.85468,4977496,113.75717,113.65201,72.69977 +International Business Machines Corporation,IBM,9/15/09,112.96367,113.556404,6836656,114.19694,114.10134,72.98718 +International Business Machines Corporation,IBM,9/16/09,114.053535,114.24474,11753588,116.634796,116.462715,74.49769 +International Business Machines Corporation,IBM,9/17/09,115.72658,115.81262,8778660,117.3805,116.52007,74.53439 +International Business Machines Corporation,IBM,9/18/09,116.27151,117.06501,10392847,117.4761,116.73996,74.674995 +International Business Machines Corporation,IBM,9/21/09,115.56406,115.70746,4722795,116.71128,116.22371,74.34478 +International Business Machines Corporation,IBM,9/22/09,115.65965,116.72084,5820676,116.73996,116.26195,74.36927 +International Business Machines Corporation,IBM,9/23/09,115.40153,115.927345,5792853,117.342255,115.50669,73.88616 +International Business Machines Corporation,IBM,9/24/09,115.10516,115.38241,5676433,116.30019,115.621414,73.95951 +International Business Machines Corporation,IBM,9/25/09,114.81836,114.98088,5426543,116.30019,115.75526,74.045166 +International Business Machines Corporation,IBM,9/28/09,113.709366,115.21989,8628036,116.634796,114.082214,72.97495 +International Business Machines Corporation,IBM,9/29/09,113.38432,114.1109,7059245,114.66539,113.58508,72.65695 +International Business Machines Corporation,IBM,9/30/09,112.3805,113.93881,8089032,114.722755,114.34991,73.14617 +International Business Machines Corporation,IBM,10/1/09,112.39006,114.13958,7392605,114.34991,112.7151,72.10049 +International Business Machines Corporation,IBM,10/2/09,112.10325,112.23709,7930667,114.397705,113.78585,72.78535 +International Business Machines Corporation,IBM,10/5/09,112.93499,113.67113,5934272,114.89484,114.48375,73.2318 +International Business Machines Corporation,IBM,10/6/09,114.933075,115.095604,6965419,116.24283,116.01338,74.21025 +International Business Machines Corporation,IBM,10/7/09,115.621414,115.7935,6142112,117.44742,117.3805,75.08476 +International Business Machines Corporation,IBM,10/8/09,116.491394,117.13193,6796908,117.5717,116.91205,74.785095 +International Business Machines Corporation,IBM,10/9/09,116.92161,117.04589,13726763,120.45889,120.39197,77.011116 +International Business Machines Corporation,IBM,10/12/09,119.69408,119.923515,8086103,121.51051,121.453156,77.68992 +International Business Machines Corporation,IBM,10/13/09,120.65009,120.66921,7930040,121.787766,121.43404,77.67768 +International Business Machines Corporation,IBM,10/14/09,121.0325,122.09369,9984593,122.95411,122.70554,78.49103 +International Business Machines Corporation,IBM,10/15/09,120.76482,121.95029,12452212,122.37093,122.351814,78.26476 +International Business Machines Corporation,IBM,10/16/09,115.917786,117.73422,20100877,118.26004,116.290634,74.38763 +International Business Machines Corporation,IBM,10/19/09,116.26195,116.40536,7859749,117.93499,117.648186,75.25599 +International Business Machines Corporation,IBM,10/20/09,116.15679,117.93499,9184612,118.06883,117.41874,75.10923 +International Business Machines Corporation,IBM,10/21/09,115.54493,116.806885,7500866,118.65201,115.5545,73.91672 +International Business Machines Corporation,IBM,10/22/09,115.0478,115.43977,6304242,117.59082,117.29446,75.02972 +International Business Machines Corporation,IBM,10/23/09,114.722755,117.54302,7111963,117.648186,115.066925,73.604836 +International Business Machines Corporation,IBM,10/26/09,114.29254,115.30592,6839271,117.05545,114.82792,73.45195 +International Business Machines Corporation,IBM,10/27/09,113.91013,114.89484,9879888,116.76864,115.34417,73.78218 +International Business Machines Corporation,IBM,10/28/09,114.59847,115.17208,9184298,116.32887,116.15679,74.30201 +International Business Machines Corporation,IBM,10/29/09,116.25239,116.778206,6599632,117.6195,117.46654,75.13982 +International Business Machines Corporation,IBM,10/30/09,115.18164,117.23709,8066438,117.82983,115.30592,73.75772 +International Business Machines Corporation,IBM,11/2/09,114.24474,115.45889,7373672,116.56788,115.258125,73.727165 +International Business Machines Corporation,IBM,11/3/09,114.27342,114.27342,5969313,115.86042,115.83174,74.09409 +International Business Machines Corporation,IBM,11/4/09,115.83174,116.118546,6645552,117.11281,115.956024,74.17358 +International Business Machines Corporation,IBM,11/5/09,116.634796,116.74952,7010083,118.06883,117.686424,75.28044 +International Business Machines Corporation,IBM,11/6/09,116.85468,117.12237,5208662,118.05927,118.05927,75.873535 +International Business Machines Corporation,IBM,11/9/09,118.05927,118.47036,8121772,120.45889,120.45889,77.41573 +International Business Machines Corporation,IBM,11/10/09,119.66539,119.78967,6740947,121.462715,121.32887,77.974846 +International Business Machines Corporation,IBM,11/11/09,120.40153,120.9847,6831217,121.70172,121.59656,78.146866 +International Business Machines Corporation,IBM,11/12/09,120.56406,121.04207,5591288,122.03633,120.70746,77.57546 +International Business Machines Corporation,IBM,11/13/09,120.71702,120.85086,5208766,122.17973,121.443596,78.04856 +International Business Machines Corporation,IBM,11/16/09,121.443596,121.57744,8182335,122.60038,122.5717,78.773544 +International Business Machines Corporation,IBM,11/17/09,121.797325,121.826004,1074765,122.992355,122.97323,79.03159 +International Business Machines Corporation,IBM,11/18/09,121.94073,122.41874,4152725,122.70554,122.51434,78.736694 +International Business Machines Corporation,IBM,11/19/09,120.946465,121.6826,5552586,122.21797,121.93117,78.361916 +International Business Machines Corporation,IBM,11/20/09,120.89866,121.57744,5600493,122.07457,121.37667,78.00558 +International Business Machines Corporation,IBM,11/23/09,122.03633,122.08413,7325661,123.2696,122.56214,78.767426 +International Business Machines Corporation,IBM,11/24/09,121.54876,122.27534,5038059,122.676865,122.304016,78.60153 +International Business Machines Corporation,IBM,11/25/09,121.491394,122.25621,4150214,122.58126,121.6826,78.202156 +International Business Machines Corporation,IBM,11/27/09,118.79541,119.1109,3471883,121.05163,120.17208,77.231384 +International Business Machines Corporation,IBM,11/30/09,119.426384,119.61759,6592624,121.0325,120.7935,77.63078 +International Business Machines Corporation,IBM,12/1/09,121.27151,121.69216,6881216,122.74379,122.313576,78.60767 +International Business Machines Corporation,IBM,12/2/09,121.56788,121.72084,4809403,122.74379,121.61568,78.159164 +International Business Machines Corporation,IBM,12/3/09,121.65392,121.988525,6024960,122.82027,121.94073,78.36805 +International Business Machines Corporation,IBM,12/4/09,120.45889,122.75335,7393651,123.23136,121.65392,78.18374 +International Business Machines Corporation,IBM,12/7/09,121.02294,121.30019,4335042,121.92161,121.453156,78.054726 +International Business Machines Corporation,IBM,12/8/09,120.611855,121.38623,5597564,121.74952,121.22371,77.90723 +International Business Machines Corporation,IBM,12/9/09,120.56406,121.128105,6351207,122.74379,122.74379,78.88413 +International Business Machines Corporation,IBM,12/10/09,122.45698,122.49522,7403379,123.77629,123.65201,79.467865 +International Business Machines Corporation,IBM,12/11/09,123.04971,123.33652,6900671,124.063095,123.97706,79.67676 +International Business Machines Corporation,IBM,12/14/09,123.90057,123.94837,5440560,124.26386,124.216064,79.83037 +International Business Machines Corporation,IBM,12/15/09,122.313576,123.76673,8224280,124.14914,122.839386,78.94561 +International Business Machines Corporation,IBM,12/16/09,122.70554,123.07839,6665635,123.90057,123.04971,79.08077 +International Business Machines Corporation,IBM,12/17/09,121.52964,122.37093,6181337,122.90631,121.797325,78.27589 +International Business Machines Corporation,IBM,12/18/09,121.41492,122.342255,9525504,122.74379,122.2849,78.58926 +International Business Machines Corporation,IBM,12/21/09,122.06501,122.17973,4992035,123.2696,122.992355,79.04392 +International Business Machines Corporation,IBM,12/22/09,123.508606,123.61377,5790133,124.26386,124.216064,79.83037 +International Business Machines Corporation,IBM,12/23/09,123.61377,123.99618,4317470,124.28298,124.28298,79.87335 +International Business Machines Corporation,IBM,12/24/09,123.78585,124.17782,4461295,124.82792,124.82792,80.223595 +International Business Machines Corporation,IBM,12/28/09,124.97132,125.22945,6067218,126.491394,126.491394,81.292656 +International Business Machines Corporation,IBM,12/29/09,126.00382,126.462715,4376673,126.54876,126.05163,81.01001 +International Business Machines Corporation,IBM,12/30/09,124.933075,125.45889,4044882,126.84512,126.73996,81.452385 +International Business Machines Corporation,IBM,12/31/09,125,126.587,4417676,127.007645,125.1434,80.42634 +International Business Machines Corporation,IBM,1/4/10,125.095604,125.41109,6438444,127.12237,126.62524,81.37866 +International Business Machines Corporation,IBM,1/5/10,124.378586,125.8891,7156104,126.05163,125.095604,80.39561 +International Business Machines Corporation,IBM,1/6/10,124.10134,124.933075,5863144,125.70746,124.28298,79.87335 +International Business Machines Corporation,IBM,1/7/10,123.24092,124.1587,6109268,124.52199,123.852776,79.596886 +International Business Machines Corporation,IBM,1/8/10,123.37476,123.39388,4390271,125.16252,125.095604,80.39561 +International Business Machines Corporation,IBM,1/11/10,123.011475,125.296364,5993998,125.296364,123.78585,79.55385 +International Business Machines Corporation,IBM,1/12/10,123.32696,123.355644,8453249,125.5545,124.77055,80.18671 +International Business Machines Corporation,IBM,1/13/10,123.47993,124.65583,6752348,125.35373,124.50287,80.01469 +International Business Machines Corporation,IBM,1/14/10,124.19694,124.80879,7438943,126.8738,126.491394,81.292656 +International Business Machines Corporation,IBM,1/15/10,125.32505,126.22371,8885142,127.04589,125.9847,80.967026 +International Business Machines Corporation,IBM,1/19/10,125.774376,125.8413,14556345,128.34608,128.24092,82.41702 +International Business Machines Corporation,IBM,1/20/10,123.27916,124.722755,15896585,125.38241,124.52199,80.02695 +International Business Machines Corporation,IBM,1/21/10,122.4283,124.732315,10050596,124.94264,123.32696,79.25897 +International Business Machines Corporation,IBM,1/22/10,119.8566,123.011475,10552676,123.221794,119.98088,77.10853 +International Business Machines Corporation,IBM,1/25/10,120.18164,120.774376,6002471,121.30975,120.573616,77.48944 +International Business Machines Corporation,IBM,1/26/10,119.89484,120.38241,7463524,122.13193,120.21989,77.26212 +International Business Machines Corporation,IBM,1/27/10,119.54111,120.286804,9120283,121.37667,120.774376,77.61848 +International Business Machines Corporation,IBM,1/28/10,117.638626,121.443596,10064821,121.453156,118.30784,76.03329 +International Business Machines Corporation,IBM,1/29/10,116.5392,118.852776,12103475,119.50287,117.007645,75.1977 +International Business Machines Corporation,IBM,2/1/10,117.3805,117.81071,7576073,119.45507,119.18738,76.59856 +International Business Machines Corporation,IBM,2/2/10,118.49905,119.3021,6171295,120.277245,120.00956,77.12692 +International Business Machines Corporation,IBM,2/3/10,119.56979,119.65583,4369247,120.52581,120.13384,77.20682 +International Business Machines Corporation,IBM,2/4/10,117.49522,119.68451,9546737,119.923515,117.59082,75.57249 +International Business Machines Corporation,IBM,2/5/10,116.472275,117.62907,9013382,118.27916,118.08795,75.89195 +International Business Machines Corporation,IBM,2/8/10,116.38623,117.73422,5981551,117.80115,116.52007,75.234764 +International Business Machines Corporation,IBM,2/9/10,117.07457,117.25621,6322547,118.73805,117.79159,76.055756 +International Business Machines Corporation,IBM,2/10/10,116.83556,117.53346,5459179,118.212234,117.40918,75.80883 +International Business Machines Corporation,IBM,2/11/10,116.69216,117.18929,5323094,118.73805,118.28872,76.37672 +International Business Machines Corporation,IBM,2/12/10,116.26195,117.60038,8386514,118.59464,118.546844,76.54339 +International Business Machines Corporation,IBM,2/16/10,118.65201,119.416824,7089056,119.722755,119.722755,77.30265 +International Business Machines Corporation,IBM,2/17/10,119.703636,119.98088,6095460,120.96558,120.774376,77.981674 +International Business Machines Corporation,IBM,2/18/10,120.45889,120.583176,5780091,122.37093,122.18929,78.89529 +International Business Machines Corporation,IBM,2/19/10,121.290634,121.74952,6593043,122.4283,121.59656,78.51255 +International Business Machines Corporation,IBM,2/22/10,120.75526,121.70172,3983273,121.826004,121.27151,78.302666 +International Business Machines Corporation,IBM,2/23/10,120.45889,120.917786,4803127,122.04589,120.89866,78.06191 +International Business Machines Corporation,IBM,2/24/10,121.23327,121.43404,5001972,122.62907,121.978966,78.759445 +International Business Machines Corporation,IBM,2/25/10,120.0478,120.50669,5919000,121.644356,121.481834,78.43848 +International Business Machines Corporation,IBM,2/26/10,121.16635,121.42448,5004273,122.37093,121.56788,78.494026 +International Business Machines Corporation,IBM,3/1/10,121.86424,121.89292,4788274,123.16444,122.91587,79.36441 +International Business Machines Corporation,IBM,3/2/10,121.5392,123.04015,6289912,123.413,121.816444,78.65453 +International Business Machines Corporation,IBM,3/3/10,121.108986,122.11281,6683940,122.39006,121.30019,78.32118 +International Business Machines Corporation,IBM,3/4/10,119.9522,121.481834,6309786,121.481834,121.147224,78.2224 +International Business Machines Corporation,IBM,3/5/10,121.453156,121.57744,6422649,121.94073,121.65392,78.549576 +International Business Machines Corporation,IBM,3/8/10,120.80306,121.472275,6484468,121.89292,120.85086,78.031044 +International Business Machines Corporation,IBM,3/9/10,119.69408,120.71702,7875125,120.73614,120.02868,77.500175 +International Business Machines Corporation,IBM,3/10/10,119.703636,120.44933,7234345,120.80306,120.095604,77.54343 +International Business Machines Corporation,IBM,3/11/10,120.18164,120.18164,8286621,122.18929,121.988525,78.76564 +International Business Machines Corporation,IBM,3/12/10,121.90249,122.2849,5407297,122.72466,122.313576,78.975525 +International Business Machines Corporation,IBM,3/15/10,121.6826,121.797325,4704594,122.695984,122.20841,78.9076 +International Business Machines Corporation,IBM,3/16/10,121.84512,122.37093,6417105,123.212234,123.011475,79.42612 +International Business Machines Corporation,IBM,3/17/10,121.75908,123.23136,6640426,123.26004,122.141495,78.86441 +International Business Machines Corporation,IBM,3/18/10,121.84512,121.85468,5182302,123.08795,122.73422,79.24709 +International Business Machines Corporation,IBM,3/19/10,121.20459,122.09369,11238538,123.26004,122.09369,78.83352 +International Business Machines Corporation,IBM,3/22/10,121.00382,121.52007,5911887,122.74379,122.351814,79.00019 +International Business Machines Corporation,IBM,3/23/10,122.02677,122.313576,6253511,123.73805,123.68069,79.85822 +International Business Machines Corporation,IBM,3/24/10,122.82027,122.97323,6976088,124.23518,122.87763,79.33974 +International Business Machines Corporation,IBM,3/25/10,123.45124,123.67113,7952947,124.98088,123.556404,79.77798 +International Business Machines Corporation,IBM,3/26/10,123.05927,123.26004,5806137,124.072655,123.57552,79.7903 +International Business Machines Corporation,IBM,3/29/10,122.6195,123.61377,4856578,124.23518,122.93499,79.37675 +International Business Machines Corporation,IBM,3/30/10,122.60994,123.23136,3584224,123.45124,123.10708,79.48786 +International Business Machines Corporation,IBM,3/31/10,122.03633,122.59082,5130421,123.08795,122.60994,79.166885 +International Business Machines Corporation,IBM,4/1/10,121.94073,123.27916,5209603,123.62333,122.60994,79.166885 +International Business Machines Corporation,IBM,4/5/10,122.50478,122.73422,4308160,124.09178,123.66157,79.84588 +International Business Machines Corporation,IBM,4/6/10,122.41874,123.021034,4106910,123.61377,123.26004,79.586624 +International Business Machines Corporation,IBM,4/7/10,122.3805,122.87763,5394222,123.58508,122.82983,79.308846 +International Business Machines Corporation,IBM,4/8/10,121.60612,122.40918,6283217,122.59082,121.998085,78.7718 +International Business Machines Corporation,IBM,4/9/10,121.52964,122.25621,5423615,123.202675,123.09751,79.48167 +International Business Machines Corporation,IBM,4/12/10,122.60038,122.91587,4175946,123.28872,122.7151,79.23475 +International Business Machines Corporation,IBM,4/13/10,122.21797,122.6195,7132779,123.73805,123.355644,79.648346 +International Business Machines Corporation,IBM,4/14/10,123.76673,124.02486,8938907,125.64053,125.47801,81.018715 +International Business Machines Corporation,IBM,4/15/10,124.46463,124.78967,6720864,125.37285,125.13384,80.79648 +International Business Machines Corporation,IBM,4/16/10,124.52199,124.933075,9985325,126.35755,124.88528,80.635994 +International Business Machines Corporation,IBM,4/19/10,124.64627,124.64627,11875970,126.462715,126.41492,81.62364 +International Business Machines Corporation,IBM,4/20/10,122.6195,123.518166,15916459,124.59847,123.98662,80.055756 +International Business Machines Corporation,IBM,4/21/10,122.848946,124.1587,7906923,124.54111,123.3174,79.62366 +International Business Machines Corporation,IBM,4/22/10,122.151054,122.982796,6295351,123.67113,123.45124,79.71007 +International Business Machines Corporation,IBM,4/23/10,123.04971,123.40344,6482376,124.378586,124.27342,80.24093 +International Business Machines Corporation,IBM,4/26/10,123.84321,124.053535,5528528,125.277245,124.98088,80.69775 +International Business Machines Corporation,IBM,4/27/10,123.04971,124.18738,11418868,126.19503,123.15488,79.5187 +International Business Machines Corporation,IBM,4/28/10,123.355644,123.709366,7449926,124.732315,124.378586,80.30884 +International Business Machines Corporation,IBM,4/29/10,124.426384,124.80879,6053097,125.43977,124.722755,80.53105 +International Business Machines Corporation,IBM,4/30/10,123.173996,124.69408,6554968,124.89484,123.32696,79.62983 +International Business Machines Corporation,IBM,5/3/10,123.13576,123.69981,5221737,124.416824,123.90057,80.000206 +International Business Machines Corporation,IBM,5/4/10,121.00382,123.221794,8666110,123.26004,122.48566,79.08662 +International Business Machines Corporation,IBM,5/5/10,121.290634,121.52964,6352149,122.59082,121.85468,78.67921 +International Business Machines Corporation,IBM,5/6/10,110.89866,120.73614,13774565,122.304016,118.47036,76.904236 +International Business Machines Corporation,IBM,5/7/10,114.722755,117.93499,11071701,118.91969,116.7304,75.77473 +International Business Machines Corporation,IBM,5/10/10,119.56023,120.71702,8853239,121.09943,120.71702,78.36265 +International Business Machines Corporation,IBM,5/11/10,119.64627,119.703636,6797849,122.77247,121.30975,78.74741 +International Business Machines Corporation,IBM,5/12/10,121.42448,121.56788,17391737,127.007645,126.84512,82.34069 +International Business Machines Corporation,IBM,5/13/10,125.095604,125.17208,10980699,127.24665,125.6979,81.59593 +International Business Machines Corporation,IBM,5/14/10,123.718925,125.296364,10376425,125.87954,125.42065,81.41596 +International Business Machines Corporation,IBM,5/17/10,123.04015,124.933075,9333876,125.96558,124.703636,80.9505 +International Business Machines Corporation,IBM,5/18/10,124.18738,125.48757,9759180,126.18547,124.23518,80.64645 +International Business Machines Corporation,IBM,5/19/10,122.19885,123.68069,9068088,124.760994,123.193115,79.96999 +International Business Machines Corporation,IBM,5/20/10,118.24092,121.62524,13782619,122.332695,118.355644,76.82977 +International Business Machines Corporation,IBM,5/21/10,116.06119,116.787766,13220917,120.086044,119.904396,77.83512 +International Business Machines Corporation,IBM,5/24/10,118.58508,119.751434,7184556,120.47801,118.97706,77.233154 +International Business Machines Corporation,IBM,5/25/10,116.128105,116.128105,9931561,119.45507,119.043976,77.27658 +International Business Machines Corporation,IBM,5/26/10,117.59082,119.397705,9501027,120.40153,117.81071,76.476036 +International Business Machines Corporation,IBM,5/27/10,119.28298,119.55067,8081291,120.83174,120.83174,78.4371 +International Business Machines Corporation,IBM,5/28/10,118.82409,120.42065,7763307,120.72658,119.751434,77.73585 +International Business Machines Corporation,IBM,6/1/10,118.73805,119.2065,7463628,121.30019,118.871895,77.164894 +International Business Machines Corporation,IBM,6/2/10,118.881454,119.35947,8059744,121.89292,121.806885,79.070114 +International Business Machines Corporation,IBM,6/3/10,120.89866,122.13193,6950984,122.58126,122.332695,79.41145 +International Business Machines Corporation,IBM,6/4/10,119.18738,120.81262,10113983,121.51051,119.77055,77.74825 +International Business Machines Corporation,IBM,6/7/10,118.67113,120.0478,7271164,120.32505,118.67113,77.03456 +International Business Machines Corporation,IBM,6/8/10,117.41874,118.79541,8785563,118.98662,118.27916,76.780136 +International Business Machines Corporation,IBM,6/9/10,118.14532,119.34035,8154093,120.30592,118.45124,76.891815 +International Business Machines Corporation,IBM,6/10/10,120.267685,120.44933,7823766,122.58126,122.06501,79.237686 +International Business Machines Corporation,IBM,6/11/10,120.87954,121.15679,6087929,123.13576,122.80115,79.715515 +International Business Machines Corporation,IBM,6/14/10,122.839386,122.848946,7063638,124.2543,122.848946,79.746574 +International Business Machines Corporation,IBM,6/15/10,122.72466,123.26004,6958515,124.23518,124.082214,80.547134 +International Business Machines Corporation,IBM,6/16/10,122.695984,122.695984,6695446,124.933075,124.61759,80.89469 +International Business Machines Corporation,IBM,6/17/10,124.14914,124.34991,5827266,125.267685,125.21989,81.285645 +International Business Machines Corporation,IBM,6/18/10,124.407265,125.258125,10022144,125.47801,124.426384,80.77054 +International Business Machines Corporation,IBM,6/21/10,124.49331,125.64053,7173259,126.137665,124.904396,81.08084 +International Business Machines Corporation,IBM,6/22/10,123.39388,124.63671,6307589,125.68834,123.61377,80.243034 +International Business Machines Corporation,IBM,6/23/10,123.413,123.56596,7171167,125.68834,124.388145,80.745735 +International Business Machines Corporation,IBM,6/24/10,122.08413,123.871895,5821513,124.02486,122.55258,79.554184 +International Business Machines Corporation,IBM,6/25/10,121.52964,122.695984,10899738,123.42256,121.52964,78.89014 +International Business Machines Corporation,IBM,6/28/10,121.62524,122.03633,6626515,123.77629,123.30784,80.04445 +International Business Machines Corporation,IBM,6/29/10,118.66157,121.74952,9807505,122.75335,119.58891,77.63034 +International Business Machines Corporation,IBM,6/30/10,117.59082,119.34035,8386828,119.713196,118.04971,76.63116 +International Business Machines Corporation,IBM,7/1/10,116.26195,118.11664,10190237,118.74761,117.17973,76.06644 +International Business Machines Corporation,IBM,7/2/10,115.30592,117.86807,6751407,117.86807,116.50095,75.62579 +International Business Machines Corporation,IBM,7/6/10,116.797325,118.14532,6640740,119.14914,118.030594,76.61876 +International Business Machines Corporation,IBM,7/7/10,118.04015,118.04015,7416454,121.52964,121.41492,78.81568 +International Business Machines Corporation,IBM,7/8/10,121.16635,121.76864,5689508,122.51434,122.342255,79.41766 +International Business Machines Corporation,IBM,7/9/10,121.69216,122.27534,4077308,122.56214,122.332695,79.41145 +International Business Machines Corporation,IBM,7/12/10,121.56788,121.76864,4400417,123.16444,123.011475,79.85207 +International Business Machines Corporation,IBM,7/13/10,123.030594,123.29828,6995334,125.21989,124.741875,80.97534 +International Business Machines Corporation,IBM,7/14/10,123.4608,123.63289,6911131,125.81262,124.97132,81.12429 +International Business Machines Corporation,IBM,7/15/10,123.852776,124.1587,6471393,125.16252,124.97132,81.12429 +International Business Machines Corporation,IBM,7/16/10,122.22753,124.24474,7325033,124.426384,122.39962,79.45489 +International Business Machines Corporation,IBM,7/19/10,122.72466,123.011475,8774476,124.64627,124.082214,80.547134 +International Business Machines Corporation,IBM,7/20/10,117.5239,117.56214,17088920,120.99426,120.9847,78.5364 +International Business Machines Corporation,IBM,7/21/10,119.13958,120.87954,9011813,120.936905,119.760994,77.74204 +International Business Machines Corporation,IBM,7/22/10,120.50669,120.76482,7226814,122.160614,121.86424,79.10736 +International Business Machines Corporation,IBM,7/23/10,121.41492,121.70172,5311588,123.13576,122.73422,79.67209 +International Business Machines Corporation,IBM,7/26/10,121.54876,122.54302,5412945,122.78203,122.76291,79.69072 +International Business Machines Corporation,IBM,7/27/10,122.26578,123.11664,4862017,123.48949,122.97323,79.82724 +International Business Machines Corporation,IBM,7/28/10,122.25621,123.011475,4444245,123.66157,122.78203,79.703125 +International Business Machines Corporation,IBM,7/29/10,121.54876,123.38432,9407933,123.80497,122.39006,79.44869 +International Business Machines Corporation,IBM,7/30/10,121.453156,121.826004,6297966,123.30784,122.75335,79.6845 +International Business Machines Corporation,IBM,8/2/10,123.56596,123.56596,6733625,125.43021,125.00956,81.14911 +International Business Machines Corporation,IBM,8/3/10,123.64245,124.31166,5326023,125.277245,124.63671,80.907104 +International Business Machines Corporation,IBM,8/4/10,124.13958,124.722755,4777605,125.71702,125.49713,81.46561 +International Business Machines Corporation,IBM,8/5/10,124.78967,124.98088,4728548,126.17591,126.0325,81.813156 +International Business Machines Corporation,IBM,8/6/10,123.09751,124.67495,6418465,124.741875,124.416824,81.183044 +International Business Machines Corporation,IBM,8/9/10,124.66539,125.03824,6413758,126.52007,126.19503,82.34333 +International Business Machines Corporation,IBM,8/10/10,125.01912,125.41109,5723398,126.66348,126.04207,82.24352 +International Business Machines Corporation,IBM,8/11/10,123.76673,124.94264,6606641,124.94264,124.12046,80.98965 +International Business Machines Corporation,IBM,8/12/10,121.91205,122.07457,5368281,123.11664,122.657745,80.035225 +International Business Machines Corporation,IBM,8/13/10,121.7304,122.332695,4884192,122.81071,122.24665,79.766975 +International Business Machines Corporation,IBM,8/16/10,121.37667,121.86424,4193623,122.59082,122.151054,79.70462 +International Business Machines Corporation,IBM,8/17/10,122.27534,123.16444,4496022,124.13958,122.80115,80.12878 +International Business Machines Corporation,IBM,8/18/10,122.17973,123.202675,5107827,124.47419,123.69981,80.71519 +International Business Machines Corporation,IBM,8/19/10,122.39006,123.011475,5650910,123.891014,123.23136,80.409515 +International Business Machines Corporation,IBM,8/20/10,121.37667,123.05927,6533630,123.30784,121.89292,79.53616 +International Business Machines Corporation,IBM,8/23/10,120.87954,121.95985,4219982,122.39962,120.90822,78.893684 +International Business Machines Corporation,IBM,8/24/10,119.09178,119.703636,5879775,120.47801,119.407265,77.91424 +International Business Machines Corporation,IBM,8/25/10,118.546844,119.09178,5476124,120.076485,119.760994,78.14507 +International Business Machines Corporation,IBM,8/26/10,117.3805,120.248566,8102944,120.248566,117.3805,76.59178 +International Business Machines Corporation,IBM,8/27/10,117.03633,118.38432,6500053,119.31166,119.24474,77.808205 +International Business Machines Corporation,IBM,8/30/10,117.97323,119.57935,3769784,119.760994,117.97323,76.978546 +International Business Machines Corporation,IBM,8/31/10,116.90249,117.88719,5882913,118.537285,117.7151,76.81013 +International Business Machines Corporation,IBM,9/1/10,119.043976,119.79923,5881763,120.75526,120.239006,78.456985 +International Business Machines Corporation,IBM,9/2/10,119.16826,120.48757,5338052,120.67878,119.54111,78.00158 +International Business Machines Corporation,IBM,9/3/10,120.36329,120.66921,5379473,121.988525,121.969406,79.58607 +International Business Machines Corporation,IBM,9/7/10,120.34417,121.40536,4553552,121.75908,120.41109,78.56925 +International Business Machines Corporation,IBM,9/8/10,119.87572,120.47801,4683465,120.956024,120.53537,78.65035 +International Business Machines Corporation,IBM,9/9/10,120.602295,121.67304,3594788,121.95985,120.80306,78.82504 +International Business Machines Corporation,IBM,9/10/10,120.70746,121.40536,4621960,122.648186,122.361374,79.84182 +International Business Machines Corporation,IBM,9/13/10,122.86807,122.97323,5513780,124.28298,123.91013,80.85243 +International Business Machines Corporation,IBM,9/14/10,122.78203,122.78203,5073623,124.2065,123.183556,80.37831 +International Business Machines Corporation,IBM,9/15/10,122.88719,122.992355,4981575,124.24474,123.73805,80.74015 +International Business Machines Corporation,IBM,9/16/10,123.13576,123.518166,4900510,124.23518,123.9675,80.88985 +International Business Machines Corporation,IBM,9/17/10,123.99618,124.2065,10875680,124.8566,124.46463,81.21424 +International Business Machines Corporation,IBM,9/20/10,124.388145,124.51243,7474193,126.281075,125.99426,82.21232 +International Business Machines Corporation,IBM,9/21/10,125.02868,125.66921,5510223,126.95985,126.17591,82.330864 +International Business Machines Corporation,IBM,9/22/10,125.621414,125.82218,5148830,126.74952,126.73996,82.698906 +International Business Machines Corporation,IBM,9/23/10,125.44933,125.64053,4078145,126.94073,125.87954,82.13747 +International Business Machines Corporation,IBM,9/24/10,126.52007,126.59656,7450030,128.25047,128.21223,83.65959 +International Business Machines Corporation,IBM,9/27/10,127.638626,127.638626,6438548,129.0631,128.72849,83.996445 +International Business Machines Corporation,IBM,9/28/10,127.82983,128.7476,7825440,129.19695,128.95793,84.146164 +International Business Machines Corporation,IBM,9/29/10,128.43213,128.48949,5388155,129.82791,129.52199,84.5142 +International Business Machines Corporation,IBM,9/30/10,127.79159,129.5411,6721387,130.12428,128.24092,83.67829 +International Business Machines Corporation,IBM,10/1/10,129.14914,129.55067,5879775,130.2868,129.67496,84.61401 +International Business Machines Corporation,IBM,10/4/10,128.47992,129.28299,4246655,129.94264,129.30211,84.370735 +International Business Machines Corporation,IBM,10/5/10,130.13385,130.19121,6487815,131.83557,131.60612,85.874115 +International Business Machines Corporation,IBM,10/6/10,130.81262,130.86043,5003018,131.89293,131.7782,85.98639 +International Business Machines Corporation,IBM,10/7/10,131.47227,131.85469,6737077,132.77246,132.6195,86.535355 +International Business Machines Corporation,IBM,10/8/10,131.98853,132.31358,4749677,132.97324,132.74379,86.61645 +International Business Machines Corporation,IBM,10/11/10,132.54301,132.68642,4188498,133.78586,133.51816,87.12174 +International Business Machines Corporation,IBM,10/12/10,132.1893,132.31358,5896616,133.83365,133.69981,87.24029 +International Business Machines Corporation,IBM,10/13/10,133.63289,133.75717,9188378,135.25813,134.19695,87.56465 +International Business Machines Corporation,IBM,10/14/10,133.54684,134.17783,5913143,135.27725,135.27725,88.26958 +International Business Machines Corporation,IBM,10/15/10,134.35947,135.85086,7552538,135.85086,134.8566,87.995056 +International Business Machines Corporation,IBM,10/18/10,134.64627,134.70363,10797544,136.73996,136.54875,89.099236 +International Business Machines Corporation,IBM,10/19/10,130.68834,131.26195,14810419,133.21223,131.95985,86.104904 +International Business Machines Corporation,IBM,10/20/10,132.05545,132.19885,7264993,133.71893,132.95412,86.7537 +International Business Machines Corporation,IBM,10/21/10,132.31358,133.66158,6507375,134.31166,133.6807,87.227806 +International Business Machines Corporation,IBM,10/22/10,133.32697,133.98662,4294144,134.56023,133.52773,87.12799 +International Business Machines Corporation,IBM,10/25/10,133.66158,134.24474,5094020,135.18164,133.69025,87.234024 +International Business Machines Corporation,IBM,10/26/10,132.43787,133.16443,7664147,135.75526,134.48375,87.75179 +International Business Machines Corporation,IBM,10/27/10,132.88719,133.38432,6762704,135.34416,135.21033,88.22588 +International Business Machines Corporation,IBM,10/28/10,134.24474,135.6023,5733754,135.70746,134.70363,87.89528 +International Business Machines Corporation,IBM,10/29/10,134.56023,134.70363,8827508,137.6673,137.2849,89.579544 +International Business Machines Corporation,IBM,11/1/10,136.06119,137.32314,5935632,137.91586,137.01721,89.40489 +International Business Machines Corporation,IBM,11/2/10,137.39006,137.5239,4839214,138.34608,137.51434,89.72929 +International Business Machines Corporation,IBM,11/3/10,136.35756,137.89674,5420477,138.10707,137.82983,89.935135 +International Business Machines Corporation,IBM,11/4/10,138.34608,138.45125,6927135,140.38242,140.33461,91.56952 +International Business Machines Corporation,IBM,11/5/10,139.26385,139.52199,5225607,140.46844,140.4589,91.65064 +International Business Machines Corporation,IBM,11/8/10,138.86234,138.95793,4664846,140.13385,140.01912,91.788414 +International Business Machines Corporation,IBM,11/9/10,139.22562,140.24857,5962828,141.04207,139.7132,91.58791 +International Business Machines Corporation,IBM,11/10/10,139.22562,139.66539,5409912,140.33461,140.10516,91.844864 +International Business Machines Corporation,IBM,11/11/10,137.04588,138.33652,4970801,139.10133,139.03442,91.14292 +International Business Machines Corporation,IBM,11/12/10,137.23709,138.23135,4949149,139.35947,137.41873,90.08379 +International Business Machines Corporation,IBM,11/15/10,136.9694,137.56213,4003774,138.38432,137.32314,90.02113 +International Business Machines Corporation,IBM,11/16/10,134.97131,136.64436,6633837,137.07457,135.98471,89.14373 +International Business Machines Corporation,IBM,11/17/10,135.17209,136.22371,5006051,136.22371,135.70746,88.96198 +International Business Machines Corporation,IBM,11/18/10,136.47227,136.74953,4431065,138.61377,138.01147,90.47233 +International Business Machines Corporation,IBM,11/19/10,137.65775,138.0306,5246631,138.95793,138.67113,90.90476 +International Business Machines Corporation,IBM,11/22/10,137.24666,137.6673,3902312,139.03442,138.99617,91.117836 +International Business Machines Corporation,IBM,11/23/10,136.07074,137.89674,4780534,138.174,136.88336,89.7328 +International Business Machines Corporation,IBM,11/24/10,137.49522,137.6195,5098309,140,139.3977,91.38108 +International Business Machines Corporation,IBM,11/26/10,137.25621,138.91014,2177040,138.91014,137.5717,90.18403 +International Business Machines Corporation,IBM,11/29/10,135.27725,137.21797,5272154,137.35182,136.60612,89.55109 +International Business Machines Corporation,IBM,11/30/10,135.06693,135.98471,8027841,136.48184,135.239,88.654854 +International Business Machines Corporation,IBM,12/1/10,137.19885,137.29445,7136649,138.7476,138.05928,90.50368 +International Business Machines Corporation,IBM,12/2/10,137.95412,137.98279,5621204,139.43594,138.79541,90.98623 +International Business Machines Corporation,IBM,12/3/10,137.90631,137.90631,3881288,139.27342,138.98662,91.11159 +International Business Machines Corporation,IBM,12/6/10,138.16443,138.18356,3474603,139.45506,138.61377,90.86717 +International Business Machines Corporation,IBM,12/7/10,137.54301,139.59846,5050716,139.86615,137.68642,90.25925 +International Business Machines Corporation,IBM,12/8/10,137.51434,138.0019,5189624,139.24474,138.6042,90.8609 +International Business Machines Corporation,IBM,12/9/10,137.20842,139.52199,4607944,139.52199,137.95412,90.43474 +International Business Machines Corporation,IBM,12/10/10,137.40918,138.5086,3664975,138.57553,138.45125,90.76065 +International Business Machines Corporation,IBM,12/13/10,137.86807,138.75717,4959086,139.00574,137.935,90.422195 +International Business Machines Corporation,IBM,12/14/10,137.91586,137.91586,5021637,139.58891,139.40727,91.38737 +International Business Machines Corporation,IBM,12/15/10,137.96367,138.7476,4651980,139.31166,138.35564,90.69795 +International Business Machines Corporation,IBM,12/16/10,137.8107,138.47037,4370816,138.92926,138.19312,90.591415 +International Business Machines Corporation,IBM,12/17/10,138.04971,138.32697,10488242,139.10133,138.62332,90.873436 +International Business Machines Corporation,IBM,12/20/10,138.04015,138.99617,4178770,139.13957,138.15488,90.56635 +International Business Machines Corporation,IBM,12/21/10,137.98279,138.61377,3950847,139.5698,139.33078,91.3372 +International Business Machines Corporation,IBM,12/22/10,139.17783,139.2543,3544685,139.96176,139.53156,91.46882 +International Business Machines Corporation,IBM,12/23/10,138.93881,139.47418,2536027,139.89484,139.47418,91.4312 +International Business Machines Corporation,IBM,12/27/10,138.62332,138.73805,2421176,139.29254,138.94838,91.0865 +International Business Machines Corporation,IBM,12/28/10,138.6807,138.9197,2823782,139.72275,139.30211,91.31841 +International Business Machines Corporation,IBM,12/29/10,139.30211,139.57935,3829511,141.01338,140.07648,91.826035 +International Business Machines Corporation,IBM,12/30/10,139.81836,139.92352,3178899,140.64053,140.21988,91.92006 +International Business Machines Corporation,IBM,12/31/10,139.5411,140.27725,3106411,140.6023,140.30592,91.97645 +International Business Machines Corporation,IBM,1/3/11,140.66922,140.73615,4815575,141.6826,140.99426,92.42768 +International Business Machines Corporation,IBM,1/4/11,140.19121,141.07074,5292865,141.70172,141.14723,92.52797 +International Business Machines Corporation,IBM,1/5/11,140.27725,140.86043,4871640,140.99426,140.58318,92.15823 +International Business Machines Corporation,IBM,1/6/11,140.3633,140.65965,5260543,142.24666,142.12238,93.16721 +International Business Machines Corporation,IBM,1/7/11,140.47801,142.24666,4325942,142.31358,141.42447,92.70971 +International Business Machines Corporation,IBM,1/10/11,140.75526,141.08986,3800536,141.54875,141.14723,92.52797 +International Business Machines Corporation,IBM,1/11/11,140.29637,141.6826,4355126,141.826,140.80305,92.30234 +International Business Machines Corporation,IBM,1/12/11,141.1759,141.48184,4279709,142.72467,142.54301,93.44297 +International Business Machines Corporation,IBM,1/13/11,141.73041,142.67686,3604307,142.72467,142.27533,93.26746 +International Business Machines Corporation,IBM,1/14/11,141.94072,142.34225,4753233,143.40344,143.40344,94.00701 +International Business Machines Corporation,IBM,1/18/11,142.8107,143.23135,9599037,144.79924,144.02486,94.414375 +International Business Machines Corporation,IBM,1/19/11,146.109,146.52008,12699486,149.26385,148.84322,97.57303 +International Business Machines Corporation,IBM,1/20/11,147.65775,147.73422,7782135,149.10133,148.94838,97.641945 +International Business Machines Corporation,IBM,1/21/11,148.14531,149.52199,7331414,149.88528,148.66158,97.45391 +International Business Machines Corporation,IBM,1/24/11,148.49904,148.58508,7620215,152.76291,152.60994,100.04223 +International Business Machines Corporation,IBM,1/25/11,152.00764,152.20842,8640797,157.12238,154.34035,101.1766 +International Business Machines Corporation,IBM,1/26/11,153.3652,154.56023,5599343,154.78012,153.95793,100.9259 +International Business Machines Corporation,IBM,1/27/11,153.78586,154.33078,5102702,155.0478,153.98662,100.94471 +International Business Machines Corporation,IBM,1/28/11,151.69215,153.9675,7034978,154.79924,152.20842,99.779045 +International Business Machines Corporation,IBM,1/31/11,151.70172,152.17973,7528271,154.87572,154.87572,101.527596 +International Business Machines Corporation,IBM,2/1/11,154.87572,154.98088,6099540,156.73041,156.36711,102.505264 +International Business Machines Corporation,IBM,2/2/11,155.4589,156.21414,4083584,156.40535,156.11855,102.3423 +International Business Machines Corporation,IBM,2/3/11,155.6501,155.98471,4898836,156.97897,156.33842,102.48645 +International Business Machines Corporation,IBM,2/4/11,156.04207,156.29063,3927939,156.9216,156.78777,102.781 +International Business Machines Corporation,IBM,2/7/11,156.80688,156.86424,5154793,157.73422,157.5717,103.29491 +International Business Machines Corporation,IBM,2/8/11,157.09369,157.5717,5870780,158.93881,158.7476,104.496796 +International Business Machines Corporation,IBM,2/9/11,156.88336,158.33652,4846746,158.67113,157.40918,103.61577 +International Business Machines Corporation,IBM,2/10/11,156.00383,156.69215,6001739,157.74379,156.87381,103.26335 +International Business Machines Corporation,IBM,2/11/11,156.12811,156.76865,5423719,157.75334,156.64436,103.11234 +International Business Machines Corporation,IBM,2/14/11,155.68834,156.95985,4319771,157.15105,156.04207,102.71587 +International Business Machines Corporation,IBM,2/15/11,155.37285,155.72658,3942060,156.37668,155.67877,102.47676 +International Business Machines Corporation,IBM,2/16/11,155.59273,156.14723,3363936,156.40535,156.21414,102.82914 +International Business Machines Corporation,IBM,2/17/11,155.68834,156.11855,3379103,157.4283,157.01721,103.357765 +International Business Machines Corporation,IBM,2/18/11,156.88336,157.22754,4440270,157.59082,157.59082,103.73535 +International Business Machines Corporation,IBM,2/22/11,154.66539,156.37668,5448928,157.03633,154.82791,101.91661 +International Business Machines Corporation,IBM,2/23/11,153.09752,154.69408,6274013,155.52582,153.13576,100.802765 +International Business Machines Corporation,IBM,2/24/11,152.03633,152.60994,5970045,154.17783,153.69981,101.17408 +International Business Machines Corporation,IBM,2/25/11,153.78586,153.97705,4726246,155.20076,155.1434,102.12433 +International Business Machines Corporation,IBM,2/28/11,154.14914,155.21988,4992558,155.82217,154.761,101.872604 +International Business Machines Corporation,IBM,3/1/11,152.84895,155.97514,4584409,155.97514,152.935,100.67061 +International Business Machines Corporation,IBM,3/2/11,152.39961,152.41873,3569998,154.02486,153.11664,100.79019 +International Business Machines Corporation,IBM,3/3/11,154.17783,154.32123,4244459,156.78777,156.29063,102.879456 +International Business Machines Corporation,IBM,3/4/11,153.58508,156.21414,5136592,157.08414,154.7132,101.841125 +International Business Machines Corporation,IBM,3/7/11,151.86424,154.4933,5556352,155.81262,152.89674,100.64545 +International Business Machines Corporation,IBM,3/8/11,152.20842,152.67686,5632501,156.24283,155.1434,102.12433 +International Business Machines Corporation,IBM,3/9/11,156.09943,156.28107,9504584,160.34416,158.56596,104.37726 +International Business Machines Corporation,IBM,3/10/11,154.28299,157.39961,7365304,157.4283,154.89484,101.96068 +International Business Machines Corporation,IBM,3/11/11,153.76672,155.25813,4467466,156.06119,155.2868,102.21874 +International Business Machines Corporation,IBM,3/14/11,153.04971,154.07266,4498323,154.8566,154.29254,101.56424 +International Business Machines Corporation,IBM,3/15/11,149.98088,150.4302,6773687,152.6195,152.02676,100.07278 +International Business Machines Corporation,IBM,3/16/11,145.03824,149.6367,12756284,150.07648,146.27151,96.28435 +International Business Machines Corporation,IBM,3/17/11,145.98471,147.22754,7715714,147.70555,147.39961,97.026924 +International Business Machines Corporation,IBM,3/18/11,147.53346,149.61758,11976700,150.0478,149.03442,98.103035 +International Business Machines Corporation,IBM,3/21/11,150.16252,150.70746,6050064,152.60994,150.7457,99.22949 +International Business Machines Corporation,IBM,3/22/11,150.59273,151.587,4509724,151.6348,151.05162,99.43087 +International Business Machines Corporation,IBM,3/23/11,150.6023,151.05162,5002495,153.04015,152.51434,100.39375 +International Business Machines Corporation,IBM,3/24/11,151.85469,153.18356,5382507,153.64244,153.0019,100.71467 +International Business Machines Corporation,IBM,3/25/11,153.69025,153.90057,5594113,155.58318,155.0478,102.061386 +International Business Machines Corporation,IBM,3/28/11,154.03442,154.43594,4155549,155.4302,154.27342,101.55164 +International Business Machines Corporation,IBM,3/29/11,154.0631,154.24474,3615708,155.91779,155.71701,102.50195 +International Business Machines Corporation,IBM,3/30/11,155.85086,156.35756,3550229,156.7782,156.40535,102.95502 +International Business Machines Corporation,IBM,3/31/11,155.89867,156.21414,4038397,156.84512,155.89867,102.62148 +International Business Machines Corporation,IBM,4/1/11,155.86998,156.50096,4583467,157.1893,157.04588,103.376656 +International Business Machines Corporation,IBM,4/4/11,156.38623,157.1893,3373455,157.48566,157.02676,103.36406 +International Business Machines Corporation,IBM,4/5/11,156.42447,156.60612,3778152,157.45699,156.7782,103.200424 +International Business Machines Corporation,IBM,4/6/11,156.60612,157.11281,3948441,157.50478,156.826,103.231895 +International Business Machines Corporation,IBM,4/7/11,156.09943,156.88336,3835368,157.31358,157.15105,103.44585 +International Business Machines Corporation,IBM,4/8/11,155.98471,157.12238,3477009,157.15105,156.83557,103.23821 +International Business Machines Corporation,IBM,4/11/11,155.9369,156.2524,4329394,156.78777,156.73996,103.17527 +International Business Machines Corporation,IBM,4/12/11,155.16252,156.1759,4038188,156.56787,156.07074,102.73473 +International Business Machines Corporation,IBM,4/13/11,156.4627,156.75908,4374267,157.67686,156.73996,103.17527 +International Business Machines Corporation,IBM,4/14/11,155.98471,156.6348,4915259,158.08795,157.7151,103.81719 +International Business Machines Corporation,IBM,4/15/11,157.6195,157.74379,5530620,159.02486,158.90057,104.59751 +International Business Machines Corporation,IBM,4/18/11,155.69789,157.39961,6444092,158.85277,158.64244,104.42758 +International Business Machines Corporation,IBM,4/19/11,157.20842,158.42256,6848267,159.0631,158.12619,104.087776 +International Business Machines Corporation,IBM,4/20/11,155.05736,155.92734,11392823,158.59465,157.50478,103.67869 +International Business Machines Corporation,IBM,4/21/11,157.60994,158.34608,6441686,161.04207,160.87955,105.90016 +International Business Machines Corporation,IBM,4/25/11,159.87572,160.27725,3748655,161.34799,160.29637,105.5163 +International Business Machines Corporation,IBM,4/26/11,160.03824,160.6023,7635800,161.75908,161.0803,106.03235 +International Business Machines Corporation,IBM,4/27/11,161.05162,161.19502,5543486,163.08795,162.87762,107.21543 +International Business Machines Corporation,IBM,4/28/11,162.23709,162.51434,5321734,163.84322,163.26959,107.47342 +International Business Machines Corporation,IBM,4/29/11,162.98279,163.57553,5844734,165.39197,163.0784,107.34756 +International Business Machines Corporation,IBM,5/2/11,163.94838,164.5411,5644425,165.90822,164.57935,108.3356 +International Business Machines Corporation,IBM,5/3/11,163.69981,164.43594,5238054,165.85086,165.26768,108.78874 +International Business Machines Corporation,IBM,5/4/11,162.13193,164.78012,7207254,165.02869,163.11664,107.37279 +International Business Machines Corporation,IBM,5/5/11,160.13385,162.97324,7669272,163.35564,161.05162,106.013405 +International Business Machines Corporation,IBM,5/6/11,160.8413,161.59656,5062012,162.6673,161.4627,106.781334 +International Business Machines Corporation,IBM,5/9/11,160.90822,160.98471,3760161,162.3805,161.66348,106.91412 +International Business Machines Corporation,IBM,5/10/11,161.7782,161.80688,5161801,163.38432,162.88719,107.72339 +International Business Machines Corporation,IBM,5/11/11,160.43977,162.8107,4877707,163.02103,162.04588,107.167 +International Business Machines Corporation,IBM,5/12/11,161.23328,162.1893,5374871,165.17209,164.66539,108.89939 +International Business Machines Corporation,IBM,5/13/11,161.98853,164.14914,5405100,164.57935,162.44742,107.43256 +International Business Machines Corporation,IBM,5/16/11,160.90822,162.34225,4876661,163.13576,161.43404,106.762344 +International Business Machines Corporation,IBM,5/17/11,159.2065,160.46844,9176767,163.87189,163.0019,107.7992 +International Business Machines Corporation,IBM,5/18/11,162.00764,162.6195,4345398,163.66158,162.94455,107.7613 +International Business Machines Corporation,IBM,5/19/11,161.87381,163.34608,3701062,163.86234,163.08795,107.856155 +International Business Machines Corporation,IBM,5/20/11,161.93117,162.90631,5093915,163.62332,162.67686,107.58433 +International Business Machines Corporation,IBM,5/23/11,159.72275,161.16635,5380624,161.27151,160.86043,106.38299 +International Business Machines Corporation,IBM,5/24/11,160.1434,161.08986,4857206,161.2524,160.6023,106.212296 +International Business Machines Corporation,IBM,5/25/11,160.1434,160.25813,4060677,160.99426,160.37285,106.06055 +International Business Machines Corporation,IBM,5/26/11,158.6042,160.0956,6036780,160.13385,159.82791,105.70013 +International Business Machines Corporation,IBM,5/27/11,159.65584,160.52582,3428370,161.06119,160.13385,105.90249 +International Business Machines Corporation,IBM,5/31/11,160.43977,161.0325,9543076,162.41873,161.50096,106.80662 +International Business Machines Corporation,IBM,6/1/11,159.17783,161.47227,5370792,162.12238,159.23518,105.30817 +International Business Machines Corporation,IBM,6/2/11,158.42256,159.12045,4031389,159.75143,158.78586,105.01102 +International Business Machines Corporation,IBM,6/3/11,156.91205,157.07457,5471103,158.59465,157.79158,104.35345 +International Business Machines Corporation,IBM,6/6/11,157.04588,157.51434,3786206,158.29828,157.50478,104.16377 +International Business Machines Corporation,IBM,6/7/11,156.41492,157.84895,4379602,157.97324,156.4914,103.49362 +International Business Machines Corporation,IBM,6/8/11,156.0803,156.08986,4027937,157.60039,157.11281,103.90453 +International Business Machines Corporation,IBM,6/9/11,157.51434,157.75334,4497591,158.66158,157.59082,104.22069 +International Business Machines Corporation,IBM,6/10/11,155.70746,157.3327,4898732,157.59082,156.00383,103.171165 +International Business Machines Corporation,IBM,6/13/11,155.57361,157.20842,5333763,157.22754,155.99426,103.16484 +International Business Machines Corporation,IBM,6/14/11,156.45316,156.66348,7374300,157.3327,156.90248,103.765495 +International Business Machines Corporation,IBM,6/15/11,154.41682,155.59273,5465978,156.22371,155.19121,102.63377 +International Business Machines Corporation,IBM,6/16/11,154.66539,154.93307,5084711,156.43404,155.51625,102.84874 +International Business Machines Corporation,IBM,6/17/11,156.38623,157.01721,7478586,157.83939,157.20842,103.96781 +International Business Machines Corporation,IBM,6/20/11,156.3958,156.50096,4138081,158.32697,157.76291,104.33451 +International Business Machines Corporation,IBM,6/21/11,156.78777,157.935,5635116,159.41682,158.91014,105.09322 +International Business Machines Corporation,IBM,6/22/11,157.83939,158.30785,4142683,159.47418,158.39388,104.75181 +International Business Machines Corporation,IBM,6/23/11,156.59656,156.84512,5513989,159.3977,158.81453,105.02999 +International Business Machines Corporation,IBM,6/24/11,157.3327,158.55641,4605120,158.64244,157.8107,104.3661 +International Business Machines Corporation,IBM,6/27/11,157.94455,158.45125,4651248,160.8413,160.24857,105.97836 +International Business Machines Corporation,IBM,6/28/11,160.62141,160.92734,5073100,163.19312,162.53346,107.48948 +International Business Machines Corporation,IBM,6/29/11,162.35182,163.10707,3992687,163.34608,163.04015,107.82451 +International Business Machines Corporation,IBM,6/30/11,163.24092,163.58508,5340039,164.86615,164.00574,108.46311 +International Business Machines Corporation,IBM,7/1/11,163.94838,164.0631,5420058,166.9694,166.86424,110.35356 +International Business Machines Corporation,IBM,7/5/11,165.8891,165.8891,4797479,167.7151,167.7151,110.916275 +International Business Machines Corporation,IBM,7/6/11,167.39006,167.48566,6156651,169.9522,169.89484,112.357796 +International Business Machines Corporation,IBM,7/7/11,168.37476,169.00574,6177258,169.47418,168.71893,111.580124 +International Business Machines Corporation,IBM,7/8/11,167.31358,167.77246,4602295,168.72849,168.72849,111.58648 +International Business Machines Corporation,IBM,7/11/11,166.93117,167.20842,4985759,168.40344,167.29445,110.638084 +International Business Machines Corporation,IBM,7/12/11,166.24283,167.23709,5268493,167.65775,166.3958,110.043785 +International Business Machines Corporation,IBM,7/13/11,166.34799,167.20842,4262241,168.56596,166.65392,110.21444 +International Business Machines Corporation,IBM,7/14/11,166.19502,166.73041,4825303,168.35564,166.56787,110.15758 +International Business Machines Corporation,IBM,7/15/11,166.41492,167.3805,5593067,168.20268,167.82027,110.98582 +International Business Machines Corporation,IBM,7/18/11,165.94646,167.04588,9288166,168.69981,167.5717,110.82142 +International Business Machines Corporation,IBM,7/19/11,170.7935,170.87955,13854898,177.065,177.065,117.099686 +International Business Machines Corporation,IBM,7/20/11,174.9522,175.75526,6172551,176.30975,175.57361,116.1134 +International Business Machines Corporation,IBM,7/21/11,174.8566,175.51625,5186486,177.34225,176.76865,116.90368 +International Business Machines Corporation,IBM,7/22/11,176.15678,176.52008,4723841,177.46654,177.03633,117.08075 +International Business Machines Corporation,IBM,7/25/11,175.21988,175.80305,5216402,176.826,175.62141,116.145004 +International Business Machines Corporation,IBM,7/26/11,174.61758,174.89484,4556585,175.95602,174.88528,115.65816 +International Business Machines Corporation,IBM,7/27/11,172.97324,174.00574,6073913,174.86615,173.37476,114.659195 +International Business Machines Corporation,IBM,7/28/11,172.92543,173.09752,4684825,175.21033,173.80498,114.9437 +International Business Machines Corporation,IBM,7/29/11,171.826,172.3327,6972218,175.3633,173.85277,114.97531 +International Business Machines Corporation,IBM,8/1/11,170.6501,174.5698,6111464,175.61186,172.80115,114.279854 +International Business Machines Corporation,IBM,8/2/11,170.03824,172.03633,6035838,174.27342,170.21988,112.57277 +International Business Machines Corporation,IBM,8/3/11,167.69598,169.8566,7031212,171.34799,170.96558,113.06593 +International Business Machines Corporation,IBM,8/4/11,163.65201,168.73805,11529326,170.0956,163.93881,108.418846 +International Business Machines Corporation,IBM,8/5/11,159.19695,164.53156,12417903,166.55832,165.37285,109.36722 +International Business Machines Corporation,IBM,8/8/11,158.69981,161.40535,16531925,165.01912,158.91014,105.57199 +International Business Machines Corporation,IBM,8/9/11,154.87572,160.0956,13093410,163.52773,163.10707,108.36022 +International Business Machines Corporation,IBM,8/10/11,154.73232,160.78394,14637306,161.78777,155.39197,103.234695 +International Business Machines Corporation,IBM,8/11/11,155.77438,156.88336,9597678,161.34799,159.3977,105.89589 +International Business Machines Corporation,IBM,8/12/11,158.5373,161.08986,5425602,161.93117,160.80305,106.82957 +International Business Machines Corporation,IBM,8/15/11,162.89674,163.78586,7997088,166.34799,165.38242,109.87189 +International Business Machines Corporation,IBM,8/16/11,161.56787,164.61758,5842328,164.61758,163.70937,108.760376 +International Business Machines Corporation,IBM,8/17/11,162.41873,164.02486,5365666,165.38242,163.93881,108.91282 +International Business Machines Corporation,IBM,8/18/11,153.11664,159.00574,15776400,159.13957,156.62524,104.05403 +International Business Machines Corporation,IBM,8/19/11,150.21988,155.03824,14715756,156.73041,150.61186,100.05902 +International Business Machines Corporation,IBM,8/22/11,150.68834,154.2543,7582559,154.5698,151.98853,100.97363 +International Business Machines Corporation,IBM,8/23/11,152.51434,153.58508,7241772,157.35182,157.09369,104.36524 +International Business Machines Corporation,IBM,8/24/11,156.16635,156.91205,6722642,159.4933,159.42639,105.91499 +International Business Machines Corporation,IBM,8/25/11,157.60039,160.15297,7062174,161.11855,158.29828,105.16552 +International Business Machines Corporation,IBM,8/26/11,156.09943,157.60039,6734357,161.88336,161.70172,107.4266 +International Business Machines Corporation,IBM,8/29/11,162.86807,163.0784,5536896,165.12428,165.02869,109.636856 +International Business Machines Corporation,IBM,8/30/11,163.3652,164.4933,4683674,165.87955,164.92352,109.56702 +International Business Machines Corporation,IBM,8/31/11,163.20268,165.66922,6353613,166.0803,164.3499,109.185936 +International Business Machines Corporation,IBM,9/1/11,162.63863,165.11472,5715239,166.04207,162.83939,108.18239 +International Business Machines Corporation,IBM,9/2/11,158.69981,160.31549,5208139,161.50096,159.6367,106.05465 +International Business Machines Corporation,IBM,9/6/11,155.06693,155.8891,6026215,158.26959,157.84895,104.86698 +International Business Machines Corporation,IBM,9/7/11,158.85277,159.92352,7109244,160.51625,159.9522,106.264305 +International Business Machines Corporation,IBM,9/8/11,157.83939,159.65584,6304451,162.12238,157.98279,104.95595 +International Business Machines Corporation,IBM,9/9/11,153.73805,157.3327,7054119,157.92543,154.27342,102.49158 +International Business Machines Corporation,IBM,9/12/11,151.7782,153.0019,5488571,155.29637,155.27725,103.158485 +International Business Machines Corporation,IBM,9/13/11,154.43594,156.44359,4941095,156.71129,156.24283,103.79996 +International Business Machines Corporation,IBM,9/14/11,154.86615,156.79732,7301812,162.19885,159.88528,106.21983 +International Business Machines Corporation,IBM,9/15/11,159.87572,161.22371,5715762,162.67686,162.60994,108.029945 +International Business Machines Corporation,IBM,9/16/11,162.27533,163.79541,11556313,165.38242,165.38242,109.87189 +International Business Machines Corporation,IBM,9/19/11,161.97897,162.04588,4974358,166.22371,165.51625,109.960785 +International Business Machines Corporation,IBM,9/20/11,165.10516,165.9369,6495242,169.62715,167.03633,110.97068 +International Business Machines Corporation,IBM,9/21/11,165.02869,167.30402,7367083,169.8566,165.41109,109.8909 +International Business Machines Corporation,IBM,9/22/11,159.17783,160.92734,8572598,162.49522,161.20459,107.096306 +International Business Machines Corporation,IBM,9/23/11,158.47037,159.64627,5843584,162.08414,161.89293,107.55365 +International Business Machines Corporation,IBM,9/26/11,162.39006,163.44168,7056002,167.01721,166.83557,110.83725 +International Business Machines Corporation,IBM,9/27/11,168.67113,169.04398,7990185,171.72084,169.89484,112.86969 +International Business Machines Corporation,IBM,9/28/11,169.29254,170.1434,8087881,172.80115,169.74187,112.768036 +International Business Machines Corporation,IBM,9/29/11,167.8107,171.78777,7263738,172.95412,171.29063,113.79699 +International Business Machines Corporation,IBM,9/30/11,167.065,168.26959,8166540,170.4302,167.17973,111.06592 +International Business Machines Corporation,IBM,10/3/11,165.4302,166.69215,9458560,170.0956,165.66922,110.06241 +International Business Machines Corporation,IBM,10/4/11,161.45316,163.99617,9623200,167.37094,167.05545,110.983345 +International Business Machines Corporation,IBM,10/5/11,165.08604,166.89293,6120878,169.50287,169.07266,112.32347 +International Business Machines Corporation,IBM,10/6/11,167.935,169.03442,7511221,173.98662,173.69981,115.397545 +International Business Machines Corporation,IBM,10/7/11,173.65201,174.30211,7157360,175.64053,174.36902,115.84211 +International Business Machines Corporation,IBM,10/10/11,174.8566,174.9522,6050901,178.42256,178.413,118.528694 +International Business Machines Corporation,IBM,10/11/11,176.01338,176.47227,5575703,177.82027,176.86424,117.49983 +International Business Machines Corporation,IBM,10/12/11,177.48566,177.89674,5583757,179.73232,177.935,118.211174 +International Business Machines Corporation,IBM,10/13/11,176.38623,176.83557,4601563,179.2543,178.6042,118.65579 +International Business Machines Corporation,IBM,10/14/11,179.47418,179.91396,5615137,182.15105,182.15105,121.01211 +International Business Machines Corporation,IBM,10/17/11,177.72467,181.36711,9194654,181.79732,178.38432,118.50971 +International Business Machines Corporation,IBM,10/18/11,168.49904,170.17209,16452952,171.4914,171.0325,113.62549 +International Business Machines Corporation,IBM,10/19/11,169.22562,171.7782,7016882,171.90248,169.58891,112.66649 +International Business Machines Corporation,IBM,10/20/11,168.42256,170.29637,7859435,171.35756,169.45506,112.57749 +International Business Machines Corporation,IBM,10/21/11,170.8891,171.23328,8424693,173.6807,173.64244,115.359406 +International Business Machines Corporation,IBM,10/24/11,172.67686,173.52773,6161568,175.32504,174.23518,115.753204 +International Business Machines Corporation,IBM,10/25/11,172.09369,173.67113,5620263,174.92352,172.4283,114.55282 +International Business Machines Corporation,IBM,10/26/11,171.15678,173.7476,5635534,174.26385,173.9675,115.575356 +International Business Machines Corporation,IBM,10/27/11,175.12428,176.85469,7382459,178.77629,177.70555,118.05875 +International Business Machines Corporation,IBM,10/28/11,177.13193,177.40918,5240251,179.79924,179.2065,119.05592 +International Business Machines Corporation,IBM,10/31/11,176.51051,177.4283,4926660,178.69025,176.51051,117.26483 +International Business Machines Corporation,IBM,11/1/11,172.79158,173.56596,6151735,175.20076,173.37476,115.181595 +International Business Machines Corporation,IBM,11/2/11,174.98088,175.90822,4326884,177.10326,175.83174,116.81389 +International Business Machines Corporation,IBM,11/3/11,175.92734,176.98853,5181361,179.52199,179.0631,118.96067 +International Business Machines Corporation,IBM,11/4/11,176.61568,178.0784,3386530,178.91014,178.18356,118.37633 +International Business Machines Corporation,IBM,11/7/11,176.62524,178.0306,3693217,179.47418,179.08221,118.97334 +International Business Machines Corporation,IBM,11/8/11,177.35182,179.23518,4529808,179.61758,179.01529,119.429054 +International Business Machines Corporation,IBM,11/9/11,173.19312,176.09943,5747561,177.09369,174.22562,116.23363 +International Business Machines Corporation,IBM,11/10/11,173.87189,175.5067,4060154,176.64436,175.2868,116.94159 +International Business Machines Corporation,IBM,11/11/11,176.9981,177.12238,3833904,179.5698,179.13957,119.51196 +International Business Machines Corporation,IBM,11/14/11,178.63289,180.85086,6316376,181.4914,179.1109,119.49281 +International Business Machines Corporation,IBM,11/15/11,177.4761,179.24474,4796224,181.61568,180.44933,120.38574 +International Business Machines Corporation,IBM,11/16/11,178.10707,179.56023,4829173,181.54875,178.413,119.02718 +International Business Machines Corporation,IBM,11/17/11,175.32504,178.59465,6109163,180.52582,177.56213,118.459564 +International Business Machines Corporation,IBM,11/18/11,176.5392,178.49904,4645181,178.7476,177.09369,118.14703 +International Business Machines Corporation,IBM,11/21/11,172.08414,175.30592,5381775,175.86998,173.49904,115.74891 +International Business Machines Corporation,IBM,11/22/11,172.36137,174.2065,4370816,174.93307,173.33652,115.640465 +International Business Machines Corporation,IBM,11/23/11,169.7132,172.72467,5021741,173.5086,170.12428,113.49744 +International Business Machines Corporation,IBM,11/25/11,169.27342,170.18164,2335509,171.66348,169.27342,112.929825 +International Business Machines Corporation,IBM,11/28/11,172.72467,174.67496,4732313,174.88528,174.19695,116.214516 +International Business Machines Corporation,IBM,11/29/11,172.88719,174.01529,3830034,175.24857,172.98279,115.404465 +International Business Machines Corporation,IBM,11/30/11,176.109,176.45316,8197293,180.06693,179.73232,119.90742 +International Business Machines Corporation,IBM,12/1/11,178.55641,178.78586,5082305,181.6348,181.11855,120.83222 +International Business Machines Corporation,IBM,12/2/11,181.11855,181.56787,5190461,182.91586,181.3193,120.96616 +International Business Machines Corporation,IBM,12/5/11,182.00764,182.77246,5961572,185.0956,182.44742,121.71869 +International Business Machines Corporation,IBM,12/6/11,181.95029,182.26578,4335565,185.01912,184.45506,123.05814 +International Business Machines Corporation,IBM,12/7/11,182.86807,183.54684,5315458,186.32887,185.51625,123.76613 +International Business Machines Corporation,IBM,12/8/11,182.6673,184.01529,4569974,185.27725,183.15488,122.190765 +International Business Machines Corporation,IBM,12/9/11,183.93881,184.42639,5070903,186.30019,186.00383,124.09137 +International Business Machines Corporation,IBM,12/12/11,182.8107,185.12428,3970721,185.37285,183.72849,122.57341 +International Business Machines Corporation,IBM,12/13/11,182.25621,184.9522,5238786,185.75526,182.74379,121.91645 +International Business Machines Corporation,IBM,12/14/11,179.73232,181.4914,5290354,181.91205,180.42065,120.366615 +International Business Machines Corporation,IBM,12/15/11,178.67113,182.10326,4680327,182.79158,179.23518,119.57577 +International Business Machines Corporation,IBM,12/16/11,173.91014,179.74187,12394472,179.74187,175.49713,117.0819 +International Business Machines Corporation,IBM,12/19/11,174.23518,176.3958,5271735,176.56787,174.84703,116.6482 +International Business Machines Corporation,IBM,12/20/11,176.6348,177.34225,4958145,179.09178,179.00574,119.422676 +International Business Machines Corporation,IBM,12/21/11,171.16635,175.16252,9709495,175.4302,173.48949,115.742546 +International Business Machines Corporation,IBM,12/22/11,173.04015,174.67496,5284392,174.761,174.03442,116.106094 +International Business Machines Corporation,IBM,12/23/11,173.891,175.05736,3192706,176.72084,176.62524,117.83451 +International Business Machines Corporation,IBM,12/27/11,176.28107,176.83557,2902859,177.67686,176.81644,117.962074 +International Business Machines Corporation,IBM,12/28/11,175.27725,177.04588,3004112,177.24666,175.89867,117.34984 +International Business Machines Corporation,IBM,12/29/11,175.91779,175.97514,3076914,178.04015,177.99236,118.74656 +International Business Machines Corporation,IBM,12/30/11,175.76482,178.13576,3693321,178.27916,175.7935,117.279594 +International Business Machines Corporation,IBM,1/3/12,177.82027,178.51816,5905716,180.41109,178.10707,118.82315 +International Business Machines Corporation,IBM,1/4/12,176.80688,177.40918,4546648,178.13576,177.3805,118.33841 +International Business Machines Corporation,IBM,1/5/12,175.0478,176.6826,4668403,176.89293,176.5392,117.77714 +International Business Machines Corporation,IBM,1/6/12,174.29254,176.28107,5122367,176.36711,174.51242,116.42495 +International Business Machines Corporation,IBM,1/9/12,172.34225,174.18738,5440455,174.2543,173.6042,115.819084 +International Business Machines Corporation,IBM,1/10/12,173.23135,175.17209,5398406,175.64053,173.33652,115.640465 +International Business Machines Corporation,IBM,1/11/12,172.56213,172.78203,4299897,174.77055,174.30211,116.28465 +International Business Machines Corporation,IBM,1/12/12,170.53537,173.86234,7197526,173.91014,172.60994,115.15575 +International Business Machines Corporation,IBM,1/13/12,169.55067,171.587,5522043,171.71129,171.28107,114.269196 +International Business Machines Corporation,IBM,1/17/12,171.43404,172.4283,6279556,173.99617,172.08414,114.804955 +International Business Machines Corporation,IBM,1/18/12,171.60612,171.9216,4812228,173.61377,173.10707,115.48744 +International Business Machines Corporation,IBM,1/19/12,172.41873,173.79541,8961291,174.34035,172.58127,115.136604 +International Business Machines Corporation,IBM,1/20/12,176.62524,177.60039,13440786,180.65965,180.22945,120.239075 +International Business Machines Corporation,IBM,1/23/12,179.41682,179.64627,6016278,182.1415,181.62524,121.17021 +International Business Machines Corporation,IBM,1/24/12,180.22945,180.33461,5591602,183.84322,183.48949,122.41399 +International Business Machines Corporation,IBM,1/25/12,181.27151,182.91586,4560246,183.78586,183.29828,122.28643 +International Business Machines Corporation,IBM,1/26/12,182.09369,183.35564,4188916,184.31166,182.58127,121.808075 +International Business Machines Corporation,IBM,1/27/12,181.4627,181.65392,3514978,183.33652,182.08414,121.47645 +International Business Machines Corporation,IBM,1/30/12,179.94264,181.06119,4559514,184.2543,184.03442,122.77755 +International Business Machines Corporation,IBM,1/31/12,182.60039,184.59846,5048833,184.60803,184.13002,122.84132 +International Business Machines Corporation,IBM,2/1/12,183.94838,184.7132,5322885,186.24283,184.14914,122.85407 +International Business Machines Corporation,IBM,2/2/12,182.91586,184.24474,4087036,184.82791,183.10707,122.158844 +International Business Machines Corporation,IBM,2/3/12,184.07266,184.44551,4729698,185.59273,185.12428,123.504616 +International Business Machines Corporation,IBM,2/6/12,183.55641,184.01529,3807231,185.239,184.34035,122.98163 +International Business Machines Corporation,IBM,2/7/12,183.52773,183.98662,3590918,185.6023,184.84703,123.31964 +International Business Machines Corporation,IBM,2/8/12,183.29828,184.30211,3978775,185.06693,184.46463,123.56588 +International Business Machines Corporation,IBM,2/9/12,184.08221,184.5411,4054714,185.90822,184.6367,123.68116 +International Business Machines Corporation,IBM,2/10/12,182.86807,183.32697,3547091,183.9675,183.95793,123.22648 +International Business Machines Corporation,IBM,2/13/12,183.30785,184.80879,2571905,185.17209,184.14914,123.35456 +International Business Machines Corporation,IBM,2/14/12,182.43787,183.32697,3554413,184.13002,183.76672,123.09843 +International Business Machines Corporation,IBM,2/15/12,182.84895,183.85277,4205861,184.93307,183.79541,123.11761 +International Business Machines Corporation,IBM,2/16/12,183.55641,184.13957,3687673,184.75143,184.53156,123.61075 +International Business Machines Corporation,IBM,2/17/12,183.84322,185.19121,3918839,185.33461,184.91396,123.86686 +International Business Machines Corporation,IBM,2/21/12,183.99617,185.21033,3445106,185.69789,184.88528,123.847664 +International Business Machines Corporation,IBM,2/22/12,184.27342,184.5411,3426487,186.1759,185.34416,124.15507 +International Business Machines Corporation,IBM,2/23/12,184.78012,185.34416,8402204,190.46844,188.9197,126.55016 +International Business Machines Corporation,IBM,2/24/12,187.96367,189.65584,3507447,189.82791,189.0631,126.6462 +International Business Machines Corporation,IBM,2/27/12,187.4761,188.12619,3931286,189.97131,188.84322,126.49893 +International Business Machines Corporation,IBM,2/28/12,188.7476,189.05354,3313100,190.21033,189.27342,126.787125 +International Business Machines Corporation,IBM,2/29/12,187.8107,189.1587,5352487,190.41109,188.0784,125.986595 +International Business Machines Corporation,IBM,3/1/12,188.26959,188.55641,3724074,189.74187,188.84322,126.49893 +International Business Machines Corporation,IBM,3/2/12,188.39388,188.43213,3898860,190.1434,190.06693,127.318665 +International Business Machines Corporation,IBM,3/5/12,189.57935,189.6367,7257148,192.34225,191.83557,128.50342 +International Business Machines Corporation,IBM,3/6/12,188.15488,190.38242,5454576,190.86043,188.58508,126.32605 +International Business Machines Corporation,IBM,3/7/12,188.63289,189.37859,3500857,189.83748,189.07266,126.65264 +International Business Machines Corporation,IBM,3/8/12,189.91396,190.47801,3290507,191.19502,191.02295,127.959045 +International Business Machines Corporation,IBM,3/9/12,190.9369,191.18547,3324397,192.25621,191.79732,128.47777 +International Business Machines Corporation,IBM,3/12/12,191.42447,192.09369,3263206,192.70555,192.16061,128.72118 +International Business Machines Corporation,IBM,3/13/12,192.74379,192.84895,5089836,194.93307,194.81836,130.50145 +International Business Machines Corporation,IBM,3/14/12,194.68451,194.81836,4814006,196.12811,195.71701,131.10345 +International Business Machines Corporation,IBM,3/15/12,195.73615,195.92734,3787671,197.11281,196.94072,131.92314 +International Business Machines Corporation,IBM,3/16/12,196.95029,197.92543,10080302,198.39388,196.95029,131.92957 +International Business Machines Corporation,IBM,3/19/12,195.5067,196.66348,3936307,197.44742,196.67303,131.74385 +International Business Machines Corporation,IBM,3/20/12,194.74187,195.73615,3865075,195.98471,195.26768,130.80244 +International Business Machines Corporation,IBM,3/21/12,195.31549,195.33461,3483075,196.72084,195.68834,131.08423 +International Business Machines Corporation,IBM,3/22/12,194.99043,195.02869,3459959,196.93117,196.45316,131.59656 +International Business Machines Corporation,IBM,3/23/12,195.56406,196.83557,3175865,196.90248,196.44359,131.5901 +International Business Machines Corporation,IBM,3/26/12,197.24666,197.37094,3575437,198.77629,198.63289,133.0567 +International Business Machines Corporation,IBM,3/27/12,197.89674,199.29254,2828907,199.48375,198.06883,132.67883 +International Business Machines Corporation,IBM,3/28/12,197.19885,198.3174,3415922,199.51242,198.174,132.74928 +International Business Machines Corporation,IBM,3/29/12,196.95985,197.02676,3560270,199.33078,199.1109,133.3769 +International Business Machines Corporation,IBM,3/30/12,198.86234,199.56023,3363099,199.92352,199.47418,133.62022 +International Business Machines Corporation,IBM,4/2/12,198.93881,199.77055,3543743,200.46844,200.25813,134.14536 +International Business Machines Corporation,IBM,4/3/12,199.36902,200.10516,4279709,201.42447,200.2868,134.16457 +International Business Machines Corporation,IBM,4/4/12,196.16635,197.15105,4606584,197.87762,196.98853,131.95515 +International Business Machines Corporation,IBM,4/5/12,195.46844,196.12811,3984214,196.6348,196.43404,131.58372 +International Business Machines Corporation,IBM,4/9/12,194.42639,195.41109,3479937,197.10326,195.92734,131.24438 +International Business Machines Corporation,IBM,4/10/12,193.27916,195.92734,4323013,196.69215,193.43213,129.57286 +International Business Machines Corporation,IBM,4/11/12,193.55641,195.01912,3521045,195.33461,193.67113,129.73297 +International Business Machines Corporation,IBM,4/12/12,193.72849,193.88145,3064362,196.52008,196.29063,131.4877 +International Business Machines Corporation,IBM,4/13/12,193.88145,195.33461,3940282,195.6501,193.88145,129.87387 +International Business Machines Corporation,IBM,4/16/12,193.80498,195.73615,4002624,196.91205,193.80498,129.82263 +International Business Machines Corporation,IBM,4/17/12,195.17209,195.57361,6344513,198.5086,198.32697,132.85175 +International Business Machines Corporation,IBM,4/18/12,191.20459,193.52773,10620561,195.0956,191.32887,128.164 +International Business Machines Corporation,IBM,4/19/12,188.83365,191.23328,6027993,192.40918,190.73615,127.76693 +International Business Machines Corporation,IBM,4/20/12,190.33461,191.04207,4977077,191.3193,190.82217,127.82457 +International Business Machines Corporation,IBM,4/23/12,188.13576,189.18738,3785265,190.34416,189.88528,127.196976 +International Business Machines Corporation,IBM,4/24/12,190.12428,190.30592,5885110,193.57553,191.20459,128.08073 +International Business Machines Corporation,IBM,4/25/12,192.92543,193.13576,4187556,194.73232,194.61758,130.36699 +International Business Machines Corporation,IBM,4/26/12,194.45506,194.45506,3454624,197.1415,196.5392,131.65417 +International Business Machines Corporation,IBM,4/27/12,196.85469,197.39006,3657757,199.01529,197.7151,132.44188 +International Business Machines Corporation,IBM,4/30/12,197.24666,197.6195,2900767,198.81453,197.97324,132.61484 +International Business Machines Corporation,IBM,5/1/12,197.6195,198.06883,2840831,199.74187,198.85277,133.20395 +International Business Machines Corporation,IBM,5/2/12,197.8107,197.86807,2468874,199.1109,198.91014,133.24242 +International Business Machines Corporation,IBM,5/3/12,197.46654,199.1109,2956624,199.73232,198.12619,132.71729 +International Business Machines Corporation,IBM,5/4/12,195.41109,197.39006,4208686,198.0019,195.97514,131.27632 +International Business Machines Corporation,IBM,5/7/12,193.97705,194.99043,3528576,195.76482,194.78967,130.48225 +International Business Machines Corporation,IBM,5/8/12,190.9369,193.5373,4060049,194.13002,192.6195,129.59402 +International Business Machines Corporation,IBM,5/9/12,190.30592,191.19502,3914655,194.07266,192.3805,129.43323 +International Business Machines Corporation,IBM,5/10/12,191.22371,192.16061,4006703,194.31166,191.7782,129.02797 +International Business Machines Corporation,IBM,5/11/12,191.15678,191.16635,2501509,193.23135,192.32314,129.39462 +International Business Machines Corporation,IBM,5/14/12,189.82791,191.12811,3168543,191.88336,190.66922,128.2819 +International Business Machines Corporation,IBM,5/15/12,190.01912,190.66922,3124820,192.60994,190.2868,128.02457 +International Business Machines Corporation,IBM,5/16/12,189.46463,190.6501,5231046,192.49522,190.94646,128.46841 +International Business Machines Corporation,IBM,5/17/12,188.94838,190.8891,5885110,191.95985,189.18738,127.28493 +International Business Machines Corporation,IBM,5/18/12,186.57744,190.03824,6001007,190.03824,187.26578,125.992065 +International Business Machines Corporation,IBM,5/21/12,186.07074,187.36137,4007958,189.22562,189.0631,127.201294 +International Business Machines Corporation,IBM,5/22/12,187.43787,189.33078,3731187,189.5411,188.16443,126.59665 +International Business Machines Corporation,IBM,5/23/12,184.70363,186.93117,4288600,187.84895,187.49522,126.14642 +International Business Machines Corporation,IBM,5/24/12,185.46844,187.37094,3733488,187.64818,187.46654,126.127144 +International Business Machines Corporation,IBM,5/25/12,185.46844,186.52963,3035387,187.3805,185.75526,124.97575 +International Business Machines Corporation,IBM,5/29/12,186.6348,186.6348,3784951,189.36902,187.82027,126.36512 +International Business Machines Corporation,IBM,5/30/12,185.24857,186.23328,3768215,186.87381,185.97514,125.12376 +International Business Machines Corporation,IBM,5/31/12,183.55641,185.56406,9714725,186.35756,184.41682,124.07529 +International Business Machines Corporation,IBM,6/1/12,180.30592,181.75908,5445894,183.28871,180.76482,121.61824 +International Business Machines Corporation,IBM,6/4/12,178.77629,180.05736,4837227,181.05162,180.24857,121.270874 +International Business Machines Corporation,IBM,6/5/12,179.31166,179.65584,3720099,181.50096,180.87955,121.69542 +International Business Machines Corporation,IBM,6/6/12,181.66348,182.39006,3808800,185.46844,185.4589,124.77637 +International Business Machines Corporation,IBM,6/7/12,185.41109,186.69215,3871351,187.21797,185.8891,125.065865 +International Business Machines Corporation,IBM,6/8/12,184.22562,185.19121,2593243,186.55832,186.55832,125.51606 +International Business Machines Corporation,IBM,6/11/12,183.91014,187.95412,3423872,188.04971,184.04398,123.82441 +International Business Machines Corporation,IBM,6/12/12,183.69025,183.69025,3162790,186.109,185.99426,125.13662 +International Business Machines Corporation,IBM,6/13/12,183.891,185.81262,3397094,186.60612,184.60803,124.203926 +International Business Machines Corporation,IBM,6/14/12,184.26385,184.51242,3749910,187.21797,186.52008,125.490364 +International Business Machines Corporation,IBM,6/15/12,186.80688,187.45699,6682894,190.5067,190.34416,128.06317 +International Business Machines Corporation,IBM,6/18/12,188.49904,188.88145,3534329,190.86043,189.5698,127.54218 +International Business Machines Corporation,IBM,6/19/12,190.05736,190.08604,3449290,191.19502,190.18164,127.953835 +International Business Machines Corporation,IBM,6/20/12,188.81453,189.96176,3533597,190.95602,190.03824,127.85734 +International Business Machines Corporation,IBM,6/21/12,184.69408,190.31549,4515164,190.67877,184.88528,124.39049 +International Business Machines Corporation,IBM,6/22/12,184.72275,185.34416,9228858,186.30975,185.18164,124.58986 +International Business Machines Corporation,IBM,6/25/12,183.25047,184.01529,3359334,184.88528,184.37859,124.04955 +International Business Machines Corporation,IBM,6/26/12,182.36137,185.02869,3593951,185.16252,183.5086,123.46427 +International Business Machines Corporation,IBM,6/27/12,182.50478,183.69025,2889784,185.18164,184.51242,124.1396 +International Business Machines Corporation,IBM,6/28/12,180.59273,182.82027,4149796,183.63289,182.98279,123.11047 +International Business Machines Corporation,IBM,6/29/12,183.94838,185.99426,5501542,187.19885,186.97897,125.79908 +International Business Machines Corporation,IBM,7/2/12,186.28107,187.72467,2957042,188.52773,187.21797,125.95989 +International Business Machines Corporation,IBM,7/3/12,186.33842,186.86424,1517118,187.70555,187.31358,126.02422 +International Business Machines Corporation,IBM,7/5/12,185.11472,186.30975,2813949,188.19312,186.70172,125.61257 +International Business Machines Corporation,IBM,7/6/12,181.3958,185.39197,5180733,185.41109,182.99236,123.11689 +International Business Machines Corporation,IBM,7/9/12,179.78012,182.37094,4171553,182.60039,181.32887,121.99776 +International Business Machines Corporation,IBM,7/10/12,177.43787,181.93117,4906054,182.73422,178.06883,119.8044 +International Business Machines Corporation,IBM,7/11/12,175.43977,178.0306,5707081,179.12045,177.10326,119.15475 +International Business Machines Corporation,IBM,7/12/12,173.85277,176.14723,5158140,176.28107,175.03824,117.76541 +International Business Machines Corporation,IBM,7/13/12,174.98088,175.39197,4113918,178.13576,177.82983,119.64359 +International Business Machines Corporation,IBM,7/16/12,176.4627,177.41873,3289042,177.91586,176.66348,118.85883 +International Business Machines Corporation,IBM,7/17/12,175.1434,177.56213,5395896,178.09752,175.57361,118.12559 +International Business Machines Corporation,IBM,7/18/12,175.47801,176.05162,8388397,180.29637,179.97131,121.08431 +International Business Machines Corporation,IBM,7/19/12,184.48375,184.89484,10873588,188.19312,186.74953,125.64474 +International Business Machines Corporation,IBM,7/20/12,183.71893,185.55449,5010026,186.32887,183.98662,123.78584 +International Business Machines Corporation,IBM,7/23/12,179.92352,181.43404,4084107,182.88719,182.43787,122.74386 +International Business Machines Corporation,IBM,7/24/12,180.26768,182.5239,3762567,182.90631,181.9694,122.42864 +International Business Machines Corporation,IBM,7/25/12,180.99426,181.94072,4010155,184.29254,182.67686,122.90469 +International Business Machines Corporation,IBM,7/26/12,184.10133,184.98088,3433913,186.37668,185.42065,124.75069 +International Business Machines Corporation,IBM,7/27/12,185.42065,186.52008,4369456,188.72849,187.75334,126.32012 +International Business Machines Corporation,IBM,7/30/12,187.30402,187.68642,2915202,189.13957,188.0306,126.506645 +International Business Machines Corporation,IBM,7/31/12,187.26578,187.8585,3668322,188.891,187.36137,126.05637 +International Business Machines Corporation,IBM,8/1/12,186.15678,188.29828,2677028,189.14914,186.59656,125.5418 +International Business Machines Corporation,IBM,8/2/12,184.53156,185.62141,2941980,187.95412,185.89867,125.07227 +International Business Machines Corporation,IBM,8/3/12,187.53346,187.83939,3428893,190.20076,189.78967,127.690155 +International Business Machines Corporation,IBM,8/6/12,189.78967,190.01912,2445339,191.14723,190.01912,127.84451 +International Business Machines Corporation,IBM,8/7/12,190.05736,190.65965,3357032,192.04588,191.13766,128.59706 +International Business Machines Corporation,IBM,8/8/12,189.44551,189.55067,2163442,190.90822,190.27725,128.59 +International Business Machines Corporation,IBM,8/9/12,189.18738,189.88528,2259465,190.68834,189.69408,128.1959 +International Business Machines Corporation,IBM,8/10/12,188.56596,189.16826,2720123,190.6023,190.52582,128.75801 +International Business Machines Corporation,IBM,8/13/12,189.09178,190.13385,2529542,191.18547,190.25813,128.57707 +International Business Machines Corporation,IBM,8/14/12,189.02486,190.13385,2680166,190.56406,189.5698,128.11195 +International Business Machines Corporation,IBM,8/15/12,189.21606,190.15297,2208943,190.56406,189.67496,128.18297 +International Business Machines Corporation,IBM,8/16/12,189.40727,190.02869,2855057,192.46654,192.00764,129.75943 +International Business Machines Corporation,IBM,8/17/12,191.83557,192.23709,2669183,193.11664,192.37094,130.00497 +International Business Machines Corporation,IBM,8/20/12,191.23328,191.86424,2443456,192.2849,191.6826,129.53973 +International Business Machines Corporation,IBM,8/21/12,189.64627,192.15105,3254420,192.16061,189.91396,128.34448 +International Business Machines Corporation,IBM,8/22/12,188.24092,189.9044,3447721,189.91396,188.57553,127.439995 +International Business Machines Corporation,IBM,8/23/12,186.84512,188.37476,2884240,188.69025,187.09369,126.43857 +International Business Machines Corporation,IBM,8/24/12,185.65965,186.38623,2760917,189.3977,189.07266,127.77595 +International Business Machines Corporation,IBM,8/27/12,187.00764,189.2543,2613745,189.57935,187.08414,126.4321 +International Business Machines Corporation,IBM,8/28/12,185.94646,186.95985,2656003,187.48566,186.30019,125.902275 +International Business Machines Corporation,IBM,8/29/12,186.32887,186.54875,2239904,187.41873,186.50096,126.03801 +International Business Machines Corporation,IBM,8/30/12,184.68451,186.20459,2866981,186.87381,184.86615,124.9332 +International Business Machines Corporation,IBM,8/31/12,184.9522,185.76482,3340192,187.3327,186.28107,125.88936 +International Business Machines Corporation,IBM,9/4/12,184.75143,187.96367,4722062,188.49904,185.98471,125.689095 +International Business Machines Corporation,IBM,9/5/12,185.3633,185.86043,3464875,187.23709,186.4627,126.01214 +International Business Machines Corporation,IBM,9/6/12,187.48566,187.62906,4112558,190.68834,190.34416,128.6353 +International Business Machines Corporation,IBM,9/7/12,189.36902,190.3633,3570730,190.72658,190.72658,128.89369 +International Business Machines Corporation,IBM,9/10/12,189.99043,190.62141,4401568,192.94455,192.11281,129.83052 +International Business Machines Corporation,IBM,9/11/12,191.69215,191.73041,4090488,194.51242,194.33078,131.32944 +International Business Machines Corporation,IBM,9/12/12,194.03442,194.5698,3435064,195.6501,194.80879,131.65245 +International Business Machines Corporation,IBM,9/13/12,194.51242,195.39197,4058062,197.7151,197.2849,133.32582 +International Business Machines Corporation,IBM,9/14/12,196.98853,197.17017,4243727,198.51816,197.7151,133.61658 +International Business Machines Corporation,IBM,9/17/12,196.51051,196.51051,3425755,198.84322,198.04015,133.83621 +International Business Machines Corporation,IBM,9/18/12,197.39961,197.78203,2590001,198.73805,197.96367,133.78452 +International Business Machines Corporation,IBM,9/19/12,196.95029,198.42256,2725458,198.44168,197.35182,133.37103 +International Business Machines Corporation,IBM,9/20/12,196.27151,196.79732,3911099,197.88719,197.11281,133.20949 +International Business Machines Corporation,IBM,9/21/12,196.86424,198.24092,13358989,198.79541,196.9216,133.08032 +International Business Machines Corporation,IBM,9/24/12,195.8891,196.00383,3672611,196.9981,196.26195,132.63452 +International Business Machines Corporation,IBM,9/25/12,195.9369,196.55832,3499079,198.20268,195.96558,132.4342 +International Business Machines Corporation,IBM,9/26/12,194.93307,196.0325,3580772,196.9216,195.02869,131.80103 +International Business Machines Corporation,IBM,9/27/12,195.16252,195.38242,2899407,197.80115,196.85469,133.03511 +International Business Machines Corporation,IBM,9/28/12,196.28107,196.61568,5136801,199.1587,198.32697,134.03006 +International Business Machines Corporation,IBM,10/1/12,198.79541,198.86234,5707917,202.43787,201.21414,135.98123 +International Business Machines Corporation,IBM,10/2/12,199.33078,201.6826,3473766,202.17017,200.61186,135.57419 +International Business Machines Corporation,IBM,10/3/12,200.0956,200.70746,3339146,202.00764,201.2524,136.00706 +International Business Machines Corporation,IBM,10/4/12,199.35947,201.0325,3093545,201.69215,201.13766,135.92952 +International Business Machines Corporation,IBM,10/5/12,200.82217,201.86424,2989886,202.4761,201.32887,136.05878 +International Business Machines Corporation,IBM,10/8/12,200.00957,200.78394,2073800,201.37668,200.59273,135.56128 +International Business Machines Corporation,IBM,10/9/12,198.56596,200.71701,3745098,201.47227,198.84322,134.37897 +International Business Machines Corporation,IBM,10/10/12,196.0325,198.6807,4209627,199.07266,196.76865,132.9769 +International Business Machines Corporation,IBM,10/11/12,196.587,197.48566,3043860,198.15488,196.71129,132.93819 +International Business Machines Corporation,IBM,10/12/12,196.52008,196.59656,2836752,198.81453,198.66158,134.25615 +International Business Machines Corporation,IBM,10/15/12,198.6807,199.69408,3201701,200.19121,199.74187,134.98624 +International Business Machines Corporation,IBM,10/16/12,200.25813,200.70746,5891177,201.72084,201.72084,136.32362 +International Business Machines Corporation,IBM,10/17/12,189.81836,192.36137,13256899,194.46463,191.80688,129.62375 +International Business Machines Corporation,IBM,10/18/12,185.53537,191.11855,9723511,191.33842,186.38623,125.96046 +International Business Machines Corporation,IBM,10/19/12,184.68451,186.70172,6924834,187.45699,184.8566,124.92671 +International Business Machines Corporation,IBM,10/22/12,183.97705,185.19121,4605015,186.11855,185.85086,125.598656 +International Business Machines Corporation,IBM,10/23/12,182.54301,185.01912,4631060,185.46844,182.83939,123.5635 +International Business Machines Corporation,IBM,10/24/12,182.17973,183.97705,3909948,184.78967,182.3327,123.22105 +International Business Machines Corporation,IBM,10/25/12,182.32314,182.99236,3399082,183.97705,183.174,123.78962 +International Business Machines Corporation,IBM,10/26/12,183.04971,183.06883,4190799,185.34416,184.77055,124.8686 +International Business Machines Corporation,IBM,10/31/12,185.11472,186.23328,6330706,187.77246,185.97514,125.682686 +International Business Machines Corporation,IBM,11/1/12,185.99426,186.11855,3931705,189.18738,188.47992,127.37538 +International Business Machines Corporation,IBM,11/2/12,184.78967,188.84322,4456065,189.29254,184.92352,124.97195 +International Business Machines Corporation,IBM,11/5/12,183.56596,183.90057,2862065,186.3958,185.6023,125.4307 +International Business Machines Corporation,IBM,11/6/12,186.11855,186.67303,3431926,188.09752,186.4914,126.031525 +International Business Machines Corporation,IBM,11/7/12,182.75334,184.8566,4964525,185.16252,182.75334,124.07082 +International Business Machines Corporation,IBM,11/8/12,181.73041,182.98279,3705141,183.37476,181.73996,123.382866 +International Business Machines Corporation,IBM,11/9/12,180.57361,181.50096,3840494,183.21223,181.30019,123.08429 +International Business Machines Corporation,IBM,11/12/12,179.16826,181.67303,3208500,182.3805,180.92734,122.83116 +International Business Machines Corporation,IBM,11/13/12,179.97131,180.10516,3563408,182.48566,180.03824,122.22754 +International Business Machines Corporation,IBM,11/14/12,177.13193,180.82217,4607002,180.94646,177.35182,120.403786 +International Business Machines Corporation,IBM,11/15/12,176.65392,177.65775,3568638,178.9675,177.67686,120.62442 +International Business Machines Corporation,IBM,11/16/12,176.95985,178.13576,4875197,179.31166,178.71893,121.3319 +International Business Machines Corporation,IBM,11/19/12,180.01912,180.32504,3753989,182.01721,181.97897,123.545135 +International Business Machines Corporation,IBM,11/20/12,179.97131,181.52963,3316029,181.74953,180.87955,122.798676 +International Business Machines Corporation,IBM,11/21/12,180.64053,180.97514,5428322,182.49522,181.9216,123.506165 +International Business Machines Corporation,IBM,11/23/12,182.40918,182.60039,4055970,184.98088,184.98088,125.58309 +International Business Machines Corporation,IBM,11/26/12,183.33652,183.98662,5449974,184.86615,184.3977,125.18718 +International Business Machines Corporation,IBM,11/27/12,182.60039,183.63289,3442281,184.56023,182.82027,124.11631 +International Business Machines Corporation,IBM,11/28/12,180.94646,182.58127,3769366,183.59465,183.5373,124.60303 +International Business Machines Corporation,IBM,11/29/12,181.83557,184.27342,4265483,184.41682,183.10707,124.31097 +International Business Machines Corporation,IBM,11/30/12,181.16635,183.3174,5163474,183.55641,181.71129,123.3634 +International Business Machines Corporation,IBM,12/3/12,180.07648,182.37094,3503682,182.88719,181.14723,122.98045 +International Business Machines Corporation,IBM,12/4/12,180.70746,181.36711,4174272,182.36137,181.0325,122.90255 +International Business Machines Corporation,IBM,12/5/12,178.71893,180.69789,4395397,181.12811,180.35373,122.44177 +International Business Machines Corporation,IBM,12/6/12,180.12428,180.85086,3364564,181.81644,181.35756,123.1232 +International Business Machines Corporation,IBM,12/7/12,181.74953,181.7782,4279500,183.7476,183.5086,124.58359 +International Business Machines Corporation,IBM,12/10/12,183.2218,183.71893,3596671,185.02869,184.14914,125.018425 +International Business Machines Corporation,IBM,12/11/12,184.65584,184.68451,4334624,186.23328,185.65965,126.043884 +International Business Machines Corporation,IBM,12/12/12,183.99617,186.04207,4437027,186.18547,184.46463,125.23263 +International Business Machines Corporation,IBM,12/13/12,182.95412,183.72849,3789867,184.56023,183.54684,124.60954 +International Business Machines Corporation,IBM,12/14/12,182.84895,183.26004,4002937,184.89484,183.32697,124.46023 +International Business Machines Corporation,IBM,12/17/12,183.32697,183.32697,3966850,185.38242,185.10516,125.66745 +International Business Machines Corporation,IBM,12/18/12,185.31549,185.32504,4315691,187.30402,187.08414,127.01098 +International Business Machines Corporation,IBM,12/19/12,186.42447,186.86424,4466943,187.8107,186.50096,126.61506 +International Business Machines Corporation,IBM,12/20/12,184.66539,185.91779,4376987,186.37668,186.20459,126.4139 +International Business Machines Corporation,IBM,12/21/12,183.14531,184.60803,8603664,185.94646,184.91396,125.537674 +International Business Machines Corporation,IBM,12/24/12,183.57553,184.56023,1706235,185.30592,183.93881,124.87566 +International Business Machines Corporation,IBM,12/26/12,182.55258,183.75717,2904219,185.01912,183.5086,124.58359 +International Business Machines Corporation,IBM,12/27/12,182.31358,183.10707,4150110,184.78012,184.23518,125.07684 +International Business Machines Corporation,IBM,12/28/12,181.48184,182.70555,3699284,183.76672,181.48184,123.207596 +International Business Machines Corporation,IBM,12/31/12,180.53537,180.90822,4900405,183.25047,183.12619,124.323944 +International Business Machines Corporation,IBM,1/2/13,185.27725,185.55449,4428869,187.7151,187.7151,127.43941 +International Business Machines Corporation,IBM,1/3/13,185.8891,187.065,3812356,187.65775,186.6826,126.738365 +International Business Machines Corporation,IBM,1/4/13,184.30211,185.6501,3535689,185.90822,185.4589,125.90761 +International Business Machines Corporation,IBM,1/7/13,183.88145,184.89484,2993966,185.25813,184.64627,125.35595 +International Business Machines Corporation,IBM,1/8/13,183.174,184.43594,3166137,184.79924,184.38814,125.180756 +International Business Machines Corporation,IBM,1/9/13,183.2218,184.97131,3359752,184.98088,183.86234,124.82371 +International Business Machines Corporation,IBM,1/10/13,182.86807,184.17783,3774073,184.47418,184.3977,125.18718 +International Business Machines Corporation,IBM,1/11/13,184.41682,185.61186,4058898,186.42447,185.89867,126.20613 +International Business Machines Corporation,IBM,1/14/13,183.3174,184.34035,4364121,184.78012,184.14914,125.018425 +International Business Machines Corporation,IBM,1/15/13,182.01721,182.89674,4364017,184.2543,184.03442,124.94057 +International Business Machines Corporation,IBM,1/16/13,182.935,183.55641,3099193,184.68451,184.12045,124.99897 +International Business Machines Corporation,IBM,1/17/13,184.74187,185.32504,4060154,185.90822,185.13385,125.686935 +International Business Machines Corporation,IBM,1/18/13,185.27725,185.49713,4769342,186.42447,185.91779,126.21912 +International Business Machines Corporation,IBM,1/22/13,185.47801,185.81262,7502226,187.45699,187.45699,127.26412 +International Business Machines Corporation,IBM,1/23/13,194.41682,194.55067,13106903,199.40727,195.71701,132.87184 +International Business Machines Corporation,IBM,1/24/13,194.14914,194.94264,4651771,196.04207,195.4302,132.67717 +International Business Machines Corporation,IBM,1/25/13,195.15297,195.4589,3513409,196.15678,195.95602,133.0341 +International Business Machines Corporation,IBM,1/28/13,195.30592,195.8413,2953590,197.15105,195.91779,133.00815 +International Business Machines Corporation,IBM,1/29/13,194.68451,195.35373,3783487,196.6826,194.93307,132.33965 +International Business Machines Corporation,IBM,1/30/13,194.2543,194.73232,3136326,195.86998,194.5698,132.09302 +International Business Machines Corporation,IBM,1/31/13,194.03442,194.37859,3233604,195.47801,194.13957,131.80087 +International Business Machines Corporation,IBM,2/1/13,194.87572,195.6501,3525752,196.3193,196.15678,133.17035 +International Business Machines Corporation,IBM,2/4/13,194.61758,195.21033,3335485,196.00383,194.82791,132.26823 +International Business Machines Corporation,IBM,2/5/13,193.6042,195.32504,3804197,195.7457,193.87189,131.61919 +International Business Machines Corporation,IBM,2/6/13,190.78394,191.57744,3790913,192.43787,192.17973,131.04494 +International Business Machines Corporation,IBM,2/7/13,189.94264,191.79732,3218228,192.07457,190.95602,130.21054 +International Business Machines Corporation,IBM,2/8/13,190.89867,191.1759,3026392,193.20268,192.8107,131.47519 +International Business Machines Corporation,IBM,2/11/13,190.96558,192.1415,3080156,193.06883,191.35756,130.48428 +International Business Machines Corporation,IBM,2/12/13,190.26768,191.21414,2575043,191.91205,191.24283,130.40604 +International Business Machines Corporation,IBM,2/13/13,190.7935,191.826,2269611,192.11281,191.29063,130.43866 +International Business Machines Corporation,IBM,2/14/13,190.49713,190.94646,3445733,191.51051,190.86998,130.15182 +International Business Machines Corporation,IBM,2/15/13,191.0325,191.18547,3794679,192.39961,192.1415,131.01884 +International Business Machines Corporation,IBM,2/19/13,191.41492,191.7782,3136222,193.01147,191.51051,130.5886 +International Business Machines Corporation,IBM,2/20/13,190.11472,191.79732,3886308,192.84895,190.54494,129.93018 +International Business Machines Corporation,IBM,2/21/13,189.3977,189.89484,4103353,190.31549,189.60803,129.29132 +International Business Machines Corporation,IBM,2/22/13,190.0956,190.46844,3250863,192.24666,192.24666,131.09052 +International Business Machines Corporation,IBM,2/25/13,188.8241,192.80115,4021661,193.58508,188.8241,128.75673 +International Business Machines Corporation,IBM,2/26/13,189.13957,189.89484,3547614,191.109,190.38242,129.81935 +International Business Machines Corporation,IBM,2/27/13,189.86615,190.1434,4377615,193.83365,193.43213,131.89891 +International Business Machines Corporation,IBM,2/28/13,191.95985,193.28871,4904903,194.18738,191.9981,130.92105 +International Business Machines Corporation,IBM,3/1/13,190.59273,191.826,3460482,194.01529,193.98662,132.27707 +International Business Machines Corporation,IBM,3/4/13,193.64244,193.6807,3863296,196.16635,196.16635,133.76335 +International Business Machines Corporation,IBM,3/5/13,196.64436,196.80688,3982959,198.56596,197.44742,134.6369 +International Business Machines Corporation,IBM,3/6/13,197.5717,197.92543,3760161,199.32123,199.21606,135.84286 +International Business Machines Corporation,IBM,3/7/13,199.08221,199.13002,4063082,200.38242,200.21033,136.52089 +International Business Machines Corporation,IBM,3/8/13,200.21988,200.62141,3870723,201.47227,201.12811,137.14671 +International Business Machines Corporation,IBM,3/11/13,199.84703,200.80305,3189986,200.95602,200.8413,136.95116 +International Business Machines Corporation,IBM,3/12/13,199.89484,200.19121,3756814,201.4627,201.29063,137.25754 +International Business Machines Corporation,IBM,3/13/13,200.54494,200.95602,3510271,203.02103,202.73422,138.2419 +International Business Machines Corporation,IBM,3/14/13,202.82027,202.82027,5758753,206.36711,206.30975,140.68007 +International Business Machines Corporation,IBM,3/15/13,204.02486,205.90822,8295094,206.40535,205.46844,140.10632 +International Business Machines Corporation,IBM,3/18/13,203.28871,203.5373,3144276,205.06693,203.83365,138.99158 +International Business Machines Corporation,IBM,3/19/13,202.51434,204.7132,3345736,205.65965,204.05354,139.14154 +International Business Machines Corporation,IBM,3/20/13,204.87572,205.31549,3157874,206.32887,205.6023,140.19762 +International Business Machines Corporation,IBM,3/21/13,200.86998,203.59465,6098598,203.63289,202.92543,138.37234 +International Business Machines Corporation,IBM,3/22/13,202.31358,202.87762,3170949,203.79541,202.75334,138.25493 +International Business Machines Corporation,IBM,3/25/13,200.81262,203.19312,3391655,203.45125,201.47227,137.38142 +International Business Machines Corporation,IBM,3/26/13,202.19885,202.45699,2406114,203.15488,203.02103,138.4375 +International Business Machines Corporation,IBM,3/27/13,200.86043,201.6826,3371676,202.82983,201.61568,137.47919 +International Business Machines Corporation,IBM,3/28/13,200.51625,200.6023,3922395,204.05354,203.9197,139.05025 +International Business Machines Corporation,IBM,4/1/13,201.95985,203.44168,2243147,204.1109,203.04015,138.45053 +International Business Machines Corporation,IBM,4/2/13,202.26578,203.55641,3260173,205.26768,204.93307,139.74124 +International Business Machines Corporation,IBM,4/3/13,203.27916,204.89484,3272725,205.43977,203.30785,138.63303 +International Business Machines Corporation,IBM,4/4/13,200.80305,203.413,3880137,203.56596,202.01721,137.75299 +International Business Machines Corporation,IBM,4/5/13,197.26578,199.9044,4338808,200.61186,200.20076,136.51439 +International Business Machines Corporation,IBM,4/8/13,198.21223,199.87572,2459355,200.11472,200.11472,136.45567 +International Business Machines Corporation,IBM,4/9/13,199.43594,200.34416,2695856,200.76482,200.01912,136.3905 +International Business Machines Corporation,IBM,4/10/13,201.21414,202.54301,3686313,203.16443,202.67686,138.20279 +International Business Machines Corporation,IBM,4/11/13,201.57744,202.19885,3823758,203.71893,203.55641,138.80257 +International Business Machines Corporation,IBM,4/12/13,200.55449,201.52008,3311008,202.1893,202.08414,137.7986 +International Business Machines Corporation,IBM,4/15/13,200.05736,201.18547,4412133,202.3805,200.05736,136.41658 +International Business Machines Corporation,IBM,4/16/13,200,201.56787,2991037,202.67686,202.67686,138.20279 +International Business Machines Corporation,IBM,4/17/13,200.2868,201.27151,3420211,201.80688,200.44933,136.68385 +International Business Machines Corporation,IBM,4/18/13,197.08414,200.86998,6801092,201.00383,198.04015,135.04106 +International Business Machines Corporation,IBM,4/19/13,181.41492,187.13193,19713962,187.8585,181.64436,123.860985 +International Business Machines Corporation,IBM,4/22/13,179.42639,182.74379,10298288,182.96367,179.5698,122.4464 +International Business Machines Corporation,IBM,4/23/13,180.31549,180.94646,6585721,184.08221,183.18356,124.91055 +International Business Machines Corporation,IBM,4/24/13,182.68642,183.70937,3863819,184.03442,183.27916,124.97574 +International Business Machines Corporation,IBM,4/25/13,183.86234,184.21606,4864841,186.587,185.42065,126.43601 +International Business Machines Corporation,IBM,4/26/13,184.75143,185.62141,3650854,186.14723,185.76482,126.67067 +International Business Machines Corporation,IBM,4/29/13,186.08986,186.21414,6205290,190.89867,190.39197,129.8259 +International Business Machines Corporation,IBM,4/30/13,188.67113,190.37285,7886735,193.6807,193.63289,132.03583 +International Business Machines Corporation,IBM,5/1/13,190.43977,192.99236,5124459,193.27916,190.85086,130.13882 +International Business Machines Corporation,IBM,5/2/13,190.96558,191.3193,4126575,193.52773,193.48949,131.93803 +International Business Machines Corporation,IBM,5/3/13,194.78967,194.97131,4699364,196.29063,195.51625,133.32007 +International Business Machines Corporation,IBM,5/6/13,192.65775,194.82791,5048519,195.01912,193.86234,132.19228 +International Business Machines Corporation,IBM,5/7/13,192.78203,193.891,3609746,194.77055,194.67496,132.7464 +International Business Machines Corporation,IBM,5/8/13,193.6042,194.01529,3767378,195.8413,195.81262,134.17691 +International Business Machines Corporation,IBM,5/9/13,193.80498,195.68834,3705246,195.98471,194.30211,133.14185 +International Business Machines Corporation,IBM,5/10/13,193.90057,194.42639,3430043,195.53537,195.47801,133.94765 +International Business Machines Corporation,IBM,5/13/13,193.32697,195.20076,3816226,195.47801,193.56596,132.63748 +International Business Machines Corporation,IBM,5/14/13,193.19312,193.20268,3869886,194.7132,194.27342,133.12222 +International Business Machines Corporation,IBM,5/15/13,193.15488,193.35564,4213393,194.72275,194.37859,133.1943 +International Business Machines Corporation,IBM,5/16/13,195.02869,195.02869,4714322,197.50478,195.68834,134.0918 +International Business Machines Corporation,IBM,5/17/13,195.97514,196.22371,5966489,200.2868,199.27342,136.54843 +International Business Machines Corporation,IBM,5/20/13,198.29828,198.87189,3780767,199.9522,198.47037,135.99814 +International Business Machines Corporation,IBM,5/21/13,197.89674,198.12619,3120113,200.26768,199.47418,136.68591 +International Business Machines Corporation,IBM,5/22/13,197.05545,199.33078,5425393,200.90822,197.88719,135.59848 +International Business Machines Corporation,IBM,5/23/13,196.109,196.44359,5417339,199.43594,197.09369,135.05476 +International Business Machines Corporation,IBM,5/24/13,195.4302,195.68834,3447407,197.35182,196.67303,134.76648 +International Business Machines Corporation,IBM,5/28/13,198.04971,198.3174,4196029,199.41682,198.64244,136.11603 +International Business Machines Corporation,IBM,5/29/13,196.97897,197.15105,3597612,199.2543,198.77629,136.20772 +International Business Machines Corporation,IBM,5/30/13,197.86807,197.86807,4602086,201.71129,200.15297,137.15108 +International Business Machines Corporation,IBM,5/31/13,198.87189,199.41682,5176654,202.65775,198.87189,136.27322 +International Business Machines Corporation,IBM,6/3/13,198.21223,199.09178,3474812,200.81262,199.761,136.88246 +International Business Machines Corporation,IBM,6/4/13,196.06119,199.42639,3763822,199.80879,197.12238,135.07443 +International Business Machines Corporation,IBM,6/5/13,193.49904,196.13766,4409308,197.21797,193.8241,132.8143 +International Business Machines Corporation,IBM,6/6/13,192.60994,194.07266,3848652,195.21988,194.83748,133.50874 +International Business Machines Corporation,IBM,6/7/13,195.13385,195.8413,3089256,197.27533,197.27533,135.1792 +International Business Machines Corporation,IBM,6/10/13,195.8891,197.86807,2774306,197.87762,196.00383,134.308 +International Business Machines Corporation,IBM,6/11/13,193.6042,194.23518,2943862,196.89293,195.00957,133.62665 +International Business Machines Corporation,IBM,6/12/13,191.69215,195.59273,3566651,196.20459,192.35182,131.80545 +International Business Machines Corporation,IBM,6/13/13,191.52963,192.17017,3032877,195.41109,194.80879,133.48909 +International Business Machines Corporation,IBM,6/14/13,192.935,195,2933507,195.73615,193.30785,132.46059 +International Business Machines Corporation,IBM,6/17/13,193.64244,194.4933,3368015,196.14723,194.1109,133.01082 +International Business Machines Corporation,IBM,6/18/13,193.94838,194.09178,3428579,197.02676,195.86043,134.20969 +International Business Machines Corporation,IBM,6/19/13,193.04971,195.44933,2977021,196.01338,193.05928,132.2903 +International Business Machines Corporation,IBM,6/20/13,188.6042,191.84512,4722481,192.82983,188.67113,129.28336 +International Business Machines Corporation,IBM,6/21/13,185.02869,189.77055,9324881,189.78967,186.86424,128.0452 +International Business Machines Corporation,IBM,6/24/13,182.92543,185.4589,4556585,186.33842,185.02869,126.78744 +International Business Machines Corporation,IBM,6/25/13,184.65584,186.72084,4023125,186.98853,186.40535,127.73079 +International Business Machines Corporation,IBM,6/26/13,185.94646,187.35182,3472929,187.60039,186.29063,127.652115 +International Business Machines Corporation,IBM,6/27/13,186.70172,187.4283,3675853,188.24092,187.04588,128.1697 +International Business Machines Corporation,IBM,6/28/13,180.12428,183.29828,10518367,184.18738,182.70555,125.19556 +International Business Machines Corporation,IBM,7/1/13,182.7151,183.69981,4646750,185.27725,182.86807,125.306915 +International Business Machines Corporation,IBM,7/2/13,181.89293,182.39006,3825954,184.73232,183.0784,125.45104 +International Business Machines Corporation,IBM,7/3/13,182.13193,182.58127,1958740,185.67877,184.75143,126.59747 +International Business Machines Corporation,IBM,7/5/13,183.891,185.9369,2516048,186.57744,186.35756,127.69803 +International Business Machines Corporation,IBM,7/8/13,186.05162,186.9981,3083085,187.17017,186.40535,127.73079 +International Business Machines Corporation,IBM,7/9/13,182.39006,183.44168,5443593,184.32123,182.88719,125.32002 +International Business Machines Corporation,IBM,7/10/13,182.8585,183.08795,4071032,184.92352,183.79541,125.942314 +International Business Machines Corporation,IBM,7/11/13,184.13957,185.25813,4369665,185.57361,184.32123,126.30268 +International Business Machines Corporation,IBM,7/12/13,183.16443,184.57935,4701456,185.18164,183.62332,125.8244 +International Business Machines Corporation,IBM,7/15/13,183.25047,183.95793,5935736,186.3193,185.46844,127.0888 +International Business Machines Corporation,IBM,7/16/13,184.2065,185.5067,3917584,186.02295,185.32504,126.99049 +International Business Machines Corporation,IBM,7/17/13,184.5411,186.15678,7184346,186.3193,185.99426,127.449104 +International Business Machines Corporation,IBM,7/18/13,187.37094,189.55067,8779496,192.10326,189.28299,129.70262 +International Business Machines Corporation,IBM,7/19/13,184.74187,189.2065,7319490,189.28299,185.02869,126.78744 +International Business Machines Corporation,IBM,7/22/13,184.78012,184.89484,3554308,187.17973,185.55449,127.14771 +International Business Machines Corporation,IBM,7/23/13,185.56406,185.66922,2995535,187.79158,186.40535,127.73079 +International Business Machines Corporation,IBM,7/24/13,187.24666,187.3327,3093963,188.62332,187.96367,128.7986 +International Business Machines Corporation,IBM,7/25/13,187.05545,187.6673,3152958,189.13002,188.54684,129.19818 +International Business Machines Corporation,IBM,7/26/13,186.42447,187.94455,2599415,188.69025,188.67113,129.28336 +International Business Machines Corporation,IBM,7/29/13,186.93117,188.174,2210930,188.51816,187.58127,128.53658 +International Business Machines Corporation,IBM,7/30/13,187.19885,188.32697,2785707,189.13002,187.39006,128.40553 +International Business Machines Corporation,IBM,7/31/13,185.9369,185.9369,3985260,188.25047,186.4627,127.770134 +International Business Machines Corporation,IBM,8/1/13,186.81644,188.0019,3010074,188.49904,187.19885,128.27449 +International Business Machines Corporation,IBM,8/2/13,184.72275,186.90248,4052204,186.90248,186.57744,127.84872 +International Business Machines Corporation,IBM,8/5/13,185.80305,186.57744,2605481,187.26578,186.90248,128.07141 +International Business Machines Corporation,IBM,8/6/13,181.90248,183.80498,6211671,184.04398,182.59082,125.11694 +International Business Machines Corporation,IBM,8/7/13,179.78012,181.26195,4081178,181.57744,180.26768,124.1711 +International Business Machines Corporation,IBM,8/8/13,178.57553,181.11855,4756790,181.52008,179.66539,123.756256 +International Business Machines Corporation,IBM,8/9/13,178.77629,179.73232,3399082,180.8413,179.56023,123.683784 +International Business Machines Corporation,IBM,8/12/13,178.67113,178.7476,3165719,181.22371,180.77438,124.52014 +International Business Machines Corporation,IBM,8/13/13,179.31166,181.20459,3705873,181.6348,180.13385,124.07891 +International Business Machines Corporation,IBM,8/14/13,179.0631,180.2868,3025346,180.62141,179.28299,123.4928 +International Business Machines Corporation,IBM,8/15/13,177.29445,178.04015,3862250,178.77629,177.6195,122.347015 +International Business Machines Corporation,IBM,8/16/13,177.1893,177.3805,3584014,178.26004,177.1893,122.05068 +International Business Machines Corporation,IBM,8/19/13,175.8891,177.15105,3398349,178.29828,176.12811,121.31969 +International Business Machines Corporation,IBM,8/20/13,175.11472,176.26195,3261219,177.46654,176.44359,121.537025 +International Business Machines Corporation,IBM,8/21/13,176.1759,176.54875,3714346,178.3652,176.73041,121.73459 +International Business Machines Corporation,IBM,8/22/13,176.14723,177.48566,2462598,178.05928,177.04588,121.95188 +International Business Machines Corporation,IBM,8/23/13,176.45316,177.1893,2398164,177.5717,177.26578,122.10331 +International Business Machines Corporation,IBM,8/26/13,176.55832,177.12238,2270238,178.77629,176.61568,121.65553 +International Business Machines Corporation,IBM,8/27/13,174.5411,175.55449,3337472,176.38623,174.70363,120.33852 +International Business Machines Corporation,IBM,8/28/13,173.13576,174.64627,4162243,175.40154,174.14914,119.95658 +International Business Machines Corporation,IBM,8/29/13,173.4608,173.95793,3118021,175.62141,174.60803,120.272644 +International Business Machines Corporation,IBM,8/30/13,173.52773,174.7132,2856626,174.94264,174.2543,120.02898 +International Business Machines Corporation,IBM,9/3/13,174.48375,175.55449,3647611,176.21414,175.86998,121.14194 +International Business Machines Corporation,IBM,9/4/13,174.29254,175.5067,2717403,176.08986,175.07648,120.5953 +International Business Machines Corporation,IBM,9/5/13,175.01912,175.2868,2999510,176.86424,176.05162,121.26703 +International Business Machines Corporation,IBM,9/6/13,174.61758,176.52963,3037061,176.85469,174.98088,120.52951 +International Business Machines Corporation,IBM,9/9/13,175.24857,175.6023,3155991,177.3327,176.84512,121.81357 +International Business Machines Corporation,IBM,9/10/13,178.174,178.9675,3294482,179.3977,178.39388,122.8804 +International Business Machines Corporation,IBM,9/11/13,178.6042,178.61377,5191193,182.4761,182.31358,125.58034 +International Business Machines Corporation,IBM,9/12/13,181.50096,182.56213,3509121,182.90631,182.34225,125.60012 +International Business Machines Corporation,IBM,9/13/13,182.60039,182.80115,3881078,184.60803,183.71893,126.54839 +International Business Machines Corporation,IBM,9/16/13,184.13957,185.18164,4081910,186.24283,184.65584,127.193695 +International Business Machines Corporation,IBM,9/17/13,183.39388,184.91396,3065721,185.61186,183.70937,126.541794 +International Business Machines Corporation,IBM,9/18/13,183.55641,184.13002,4018523,186.3193,185.86998,128.03008 +International Business Machines Corporation,IBM,9/19/13,184.72275,185.64053,3324293,186.3193,184.88528,127.35181 +International Business Machines Corporation,IBM,9/20/13,181.66348,185.4302,8918091,185.87955,181.66348,125.13252 +International Business Machines Corporation,IBM,9/23/13,181.00383,181.70172,3494477,183.94838,182.59082,125.77132 +International Business Machines Corporation,IBM,9/24/13,181.3193,182.53346,3227224,183.13576,181.61568,125.09959 +International Business Machines Corporation,IBM,9/25/13,180.21033,181.7782,2776607,182.23709,181.13766,124.77038 +International Business Machines Corporation,IBM,9/26/13,181.12811,181.73996,2189906,183.32697,181.85469,125.26425 +International Business Machines Corporation,IBM,9/27/13,178.25047,180.56406,4085153,180.63098,178.69981,123.09113 +International Business Machines Corporation,IBM,9/30/13,176.23328,177.39961,4161197,178.52773,177.03633,121.94531 +International Business Machines Corporation,IBM,10/1/13,176.52963,177.1893,2804535,178.44168,178.18356,122.73553 +International Business Machines Corporation,IBM,10/2/13,176.30019,177.3805,3783487,178.11664,176.826,121.80043 +International Business Machines Corporation,IBM,10/3/13,174.9522,176.57744,3359543,176.826,175.77438,121.07606 +International Business Machines Corporation,IBM,10/4/13,175.5067,176.07074,2995326,176.98853,176.00383,121.23407 +International Business Machines Corporation,IBM,10/7/13,173.85277,173.85277,4148854,175.24857,174.00574,119.85777 +International Business Machines Corporation,IBM,10/8/13,170.85086,173.891,5834902,173.98662,170.86043,117.69124 +International Business Machines Corporation,IBM,10/9/13,171.22371,171.48184,4626981,173.6807,173.34608,119.40341 +International Business Machines Corporation,IBM,10/10/13,174.34035,175.11472,3827209,176.64436,176.64436,121.67532 +International Business Machines Corporation,IBM,10/11/13,176.02295,177.10326,3381300,178.04015,177.97324,122.590645 +International Business Machines Corporation,IBM,10/14/13,176.30975,177.25621,2785603,178.76672,178.7476,123.124084 +International Business Machines Corporation,IBM,10/15/13,176.11855,177.5717,3519895,177.76291,176.5392,121.602875 +International Business Machines Corporation,IBM,10/16/13,176.85469,177.26578,7027028,178.51816,178.51816,122.966 +International Business Machines Corporation,IBM,10/17/13,164.98088,166.19502,23397869,169.21606,167.1415,115.129585 +International Business Machines Corporation,IBM,10/18/13,165.63098,167.11281,11033208,167.30402,166.13766,114.43814 +International Business Machines Corporation,IBM,10/21/13,165.03824,166.74953,7425240,167.065,165.25813,113.832306 +International Business Machines Corporation,IBM,10/22/13,165.34416,165.72658,7298256,167.84895,167.27533,115.22176 +International Business Machines Corporation,IBM,10/23/13,166.73041,167.39006,5658232,168.25047,168.04015,115.748604 +International Business Machines Corporation,IBM,10/24/13,168.49904,168.67113,5787832,170.06693,169.98088,117.08543 +International Business Machines Corporation,IBM,10/25/13,168.5086,170.58318,5065569,171.22371,169.07266,116.45982 +International Business Machines Corporation,IBM,10/28/13,168.45125,169.2543,3883484,170.06693,169.55067,116.78903 +International Business Machines Corporation,IBM,10/29/13,169.69408,169.80879,9314212,174.30211,174.1109,119.93022 +International Business Machines Corporation,IBM,10/30/13,171.95029,173.69981,5516290,174.16826,172.22754,118.63294 +International Business Machines Corporation,IBM,10/31/13,171.16635,171.74953,4516733,173.6807,171.32887,118.013885 +International Business Machines Corporation,IBM,11/1/13,171.01338,171.90248,3812147,172.40918,171.34799,118.02707 +International Business Machines Corporation,IBM,11/4/13,171.45316,171.98853,3643532,172.84895,172.34225,118.71195 +International Business Machines Corporation,IBM,11/5/13,169.89484,171.64436,6377253,171.89293,170.02869,117.11831 +International Business Machines Corporation,IBM,11/6/13,169.96176,170.08604,4770492,171.84512,171.30975,118.66373 +International Business Machines Corporation,IBM,11/7/13,171.70172,171.70172,5459597,173.413,172.08414,119.200134 +International Business Machines Corporation,IBM,11/8/13,169.55067,170.96558,6563650,172.16061,172.07457,119.19352 +International Business Machines Corporation,IBM,11/11/13,172.12238,172.26578,5462526,175.32504,174.83748,121.10736 +International Business Machines Corporation,IBM,11/12/13,174.24474,174.50287,4454391,175.95602,175.01912,121.233215 +International Business Machines Corporation,IBM,11/13/13,173.6042,174.2543,4920802,175.47801,175.47801,121.55104 +International Business Machines Corporation,IBM,11/14/13,171.75908,172.54301,6612289,175.1434,174.19695,120.663666 +International Business Machines Corporation,IBM,11/15/13,173.19312,174.35947,5414201,175.21988,175.13385,121.312675 +International Business Machines Corporation,IBM,11/18/13,175.21033,175.44933,5590765,176.85469,176.35756,122.16028 +International Business Machines Corporation,IBM,11/19/13,176.05162,176.51051,4787542,178.01147,177.10326,122.67684 +International Business Machines Corporation,IBM,11/20/13,176.52963,177.07457,3813507,178.04971,177.04588,122.637085 +International Business Machines Corporation,IBM,11/21/13,175.34416,177.3805,4664637,177.58127,176.0325,121.93512 +International Business Machines Corporation,IBM,11/22/13,172.00764,175.4302,7960269,176.85469,173.32697,120.06105 +International Business Machines Corporation,IBM,11/25/13,170,172.32314,7491347,172.80115,171.07074,118.49818 +International Business Machines Corporation,IBM,11/26/13,169.51242,170.81262,6020776,171.07074,169.51242,117.41873 +International Business Machines Corporation,IBM,11/27/13,170,170.00957,4807939,172.25621,171.09943,118.518036 +International Business Machines Corporation,IBM,11/29/13,171.12811,171.32887,3002543,172.8107,171.7782,118.98822 +International Business Machines Corporation,IBM,12/2/13,169.33078,171.56787,4769760,171.69215,169.67496,117.53135 +International Business Machines Corporation,IBM,12/3/13,167.91586,169.21606,6133744,170.39197,168.33652,116.60424 +International Business Machines Corporation,IBM,12/4/13,167.45699,167.65775,5509700,169.69408,168.01147,116.37908 +International Business Machines Corporation,IBM,12/5/13,167.5717,168.40344,4586605,169.08221,168.33652,116.60424 +International Business Machines Corporation,IBM,12/6/13,168.26959,168.92926,4957831,170.17209,169.8566,117.65716 +International Business Machines Corporation,IBM,12/9/13,169.05354,170.16252,3971244,170.31549,169.65584,117.518105 +International Business Machines Corporation,IBM,12/10/13,168.3174,169.12045,4317679,169.8566,169.33078,117.292946 +International Business Machines Corporation,IBM,12/11/13,167.39961,169.21606,4278558,169.94264,167.49522,116.0215 +International Business Machines Corporation,IBM,12/12/13,165.67877,167.36137,5932494,168.06883,165.7457,114.80962 +International Business Machines Corporation,IBM,12/13/13,165.13385,165.8891,4376882,166.71129,165.20076,114.43213 +International Business Machines Corporation,IBM,12/16/13,165.13385,165.6023,7862782,170.5067,170.02869,117.77635 +International Business Machines Corporation,IBM,12/17/13,167.41873,169.56023,5723607,169.68451,168.0306,116.39234 +International Business Machines Corporation,IBM,12/18/13,167.16061,168.69025,5959794,170.87955,170.8413,118.33926 +International Business Machines Corporation,IBM,12/19/13,170.05736,170.05736,6199642,172.60039,172.29445,119.34588 +International Business Machines Corporation,IBM,12/20/13,172.10326,172.19885,8005561,173.99617,172.10326,119.21337 +International Business Machines Corporation,IBM,12/23/13,172.6673,173.08795,4267575,174.88528,174.21606,120.67692 +International Business Machines Corporation,IBM,12/24/13,173.91014,173.95793,1687826,175.4302,175.16252,121.33253 +International Business Machines Corporation,IBM,12/26/13,175.43977,175.48758,3478682,177.39961,177.19885,122.743065 +International Business Machines Corporation,IBM,12/27/13,176.44359,177.6673,3537154,178.29828,176.94072,122.564255 +International Business Machines Corporation,IBM,12/30/13,176.54875,177.17017,3157456,178.48949,178.21223,123.444984 +International Business Machines Corporation,IBM,12/31/13,178.10707,178.28871,3786206,179.53156,179.32123,124.21319 +International Business Machines Corporation,IBM,1/2/14,177.05545,178.97705,4755639,179.1587,177.37094,122.86227 +International Business Machines Corporation,IBM,1/3/14,177.15105,177.65775,4250107,179.1109,178.43213,123.59732 +International Business Machines Corporation,IBM,1/6/14,177.15105,178.9197,4254919,179.12045,177.82027,123.17347 +International Business Machines Corporation,IBM,1/7/14,178.18356,178.19312,6205186,181.97897,181.36711,125.630295 +International Business Machines Corporation,IBM,1/8/14,179.02486,181.00383,4815470,181.08986,179.70363,124.47808 +International Business Machines Corporation,IBM,1/9/14,178.34608,180.70746,4520080,181.16635,179.13957,124.08736 +International Business Machines Corporation,IBM,1/10/14,178.08795,180.02869,4207430,180.27725,179.02486,124.00787 +International Business Machines Corporation,IBM,1/13/14,175.77438,178.06883,6050796,178.72849,176.06119,121.95501 +International Business Machines Corporation,IBM,1/14/14,175.7935,176.9216,4831683,178.23135,177.74379,123.12051 +International Business Machines Corporation,IBM,1/15/14,177.3327,177.64818,5038059,180.35373,179.48375,124.32576 +International Business Machines Corporation,IBM,1/16/14,178.58508,179.28299,4989734,180.67877,180.4589,125.001236 +International Business Machines Corporation,IBM,1/17/14,179.59846,179.77055,7996252,182.41873,181.73041,125.88199 +International Business Machines Corporation,IBM,1/21/14,178.57553,181.86424,11585810,182.01721,180.1434,124.782715 +International Business Machines Corporation,IBM,1/22/14,171.76865,173.30785,14430721,175.4302,174.23518,120.690125 +International Business Machines Corporation,IBM,1/23/14,172.76291,173.45125,7294699,175.64053,174.69408,121.00797 +International Business Machines Corporation,IBM,1/24/14,171.73996,173.27916,7207568,174.77055,171.73996,118.96174 +International Business Machines Corporation,IBM,1/27/14,169.84703,171.71129,5448196,171.74953,170.07648,117.80949 +International Business Machines Corporation,IBM,1/28/14,168.413,170.21988,5578632,170.6023,169.07266,117.11417 +International Business Machines Corporation,IBM,1/29/14,168.15488,168.24092,5199561,170.67877,168.64244,116.816124 +International Business Machines Corporation,IBM,1/30/14,168.6042,169.37859,5076970,170.03824,169.56023,117.45187 +International Business Machines Corporation,IBM,1/31/14,167.62906,168.3652,5432296,170.01912,168.91014,117.001595 +International Business Machines Corporation,IBM,2/3/14,165.12428,168.27916,7517393,168.27916,165.29637,114.49836 +International Business Machines Corporation,IBM,2/4/14,164.78012,165.89867,4549891,166.109,165.239,114.458626 +International Business Machines Corporation,IBM,2/5/14,164.61758,164.61758,4929066,167.27533,166.57744,115.385765 +International Business Machines Corporation,IBM,2/6/14,166.14723,166.3193,4489641,167.16061,166.98853,116.33397 +International Business Machines Corporation,IBM,2/7/14,167.37094,167.91586,4908773,169.75143,169.45506,118.0523 +International Business Machines Corporation,IBM,2/10/14,168.49904,169.18738,3703258,169.83748,169.3499,117.979004 +International Business Machines Corporation,IBM,2/11/14,169.02486,169.03442,4861076,172.45699,171.79732,119.68405 +International Business Machines Corporation,IBM,2/12/14,171.37668,171.62524,4166218,173.27916,172.31358,120.043686 +International Business Machines Corporation,IBM,2/13/14,170.03824,170.38242,4688172,174.34035,173.84322,121.109344 +International Business Machines Corporation,IBM,2/14/14,173.0306,173.28871,4874255,176.3193,175.61186,122.34147 +International Business Machines Corporation,IBM,2/18/14,174.30211,175.12428,4639219,175.90822,175.13385,122.00848 +International Business Machines Corporation,IBM,2/19/14,174.38814,174.70363,4886389,177.48566,174.9044,121.84865 +International Business Machines Corporation,IBM,2/20/14,174.75143,174.91396,5196737,176.73041,176.15678,122.72112 +International Business Machines Corporation,IBM,2/21/14,174.58891,176.14723,5961468,177.54301,174.75143,121.74207 +International Business Machines Corporation,IBM,2/24/14,174.78012,174.78012,4806684,177.01721,175.38242,122.181625 +International Business Machines Corporation,IBM,2/25/14,174.83748,175.44933,4081806,176.48184,175.17209,122.03509 +International Business Machines Corporation,IBM,2/26/14,175.48758,175.85086,3912772,177.13193,175.96558,122.587906 +International Business Machines Corporation,IBM,2/27/14,175.72658,175.7457,4003879,177.77246,177.12238,123.39375 +International Business Machines Corporation,IBM,2/28/14,175.57361,177.22754,4882623,177.935,177.02676,123.32719 +International Business Machines Corporation,IBM,3/3/14,174.78012,175.26768,4131805,176.52008,176.15678,122.72112 +International Business Machines Corporation,IBM,3/4/14,177.51434,177.63863,4950718,178.92926,178.24092,124.17302 +International Business Machines Corporation,IBM,3/5/14,178.20268,178.3652,3645519,179.68451,178.91014,124.639244 +International Business Machines Corporation,IBM,3/6/14,178.6807,179.13002,3992896,180.10516,179.38814,124.97225 +International Business Machines Corporation,IBM,3/7/14,178.94838,180.06693,4307219,180.61186,179.42639,124.99891 +International Business Machines Corporation,IBM,3/10/14,177.67686,179.30211,4802395,180.08604,178.19312,124.13974 +International Business Machines Corporation,IBM,3/11/14,177.8585,179.16826,4424057,180.16252,178.54684,124.38614 +International Business Machines Corporation,IBM,3/12/14,177.7151,177.82983,5055318,179.2065,178.0306,124.0265 +International Business Machines Corporation,IBM,3/13/14,175.63098,178.21223,5139207,178.77629,175.81262,122.48136 +International Business Machines Corporation,IBM,3/14/14,174.19695,175.80305,5742854,176.18547,174.19695,121.35578 +International Business Machines Corporation,IBM,3/17/14,174.62715,174.62715,5165253,178.15488,177.63863,123.753426 +International Business Machines Corporation,IBM,3/18/14,177.3805,177.8107,4143520,179.6367,178.59465,124.419426 +International Business Machines Corporation,IBM,3/19/14,175.4302,177.43787,4522799,178.48949,176.587,123.02079 +International Business Machines Corporation,IBM,3/20/14,176.07074,176.35756,5295480,179.98088,179.6367,125.145424 +International Business Machines Corporation,IBM,3/21/14,178.20268,180.21033,13111819,180.40154,178.4608,124.32621 +International Business Machines Corporation,IBM,3/24/14,179.13002,179.18738,6002471,181.109,179.97131,125.378555 +International Business Machines Corporation,IBM,3/25/14,180.40154,180.4589,11414684,186.80688,186.4627,129.90083 +International Business Machines Corporation,IBM,3/26/14,183.51816,186.40535,7166878,187.02676,184.14914,128.28903 +International Business Machines Corporation,IBM,3/27/14,180.99426,183.47037,7079014,184.19695,181.48184,126.43085 +International Business Machines Corporation,IBM,3/28/14,180.7935,181.587,5433342,184.14914,182.07457,126.84377 +International Business Machines Corporation,IBM,3/31/14,182.98279,183.21223,8930016,185.24857,184.02486,128.20248 +International Business Machines Corporation,IBM,4/1/14,184.30211,184.62715,5642229,186.54875,185.94646,129.54117 +International Business Machines Corporation,IBM,4/2/14,184.02486,185.69789,5150609,185.94646,185.03824,128.90848 +International Business Machines Corporation,IBM,4/3/14,183.891,184.70363,4279291,184.87572,184.21606,128.33568 +International Business Machines Corporation,IBM,4/4/14,182.86807,184.62715,6370035,185.43977,183.33652,127.7229 +International Business Machines Corporation,IBM,4/7/14,183.14531,183.28871,7050563,186.72084,185.96558,129.55449 +International Business Machines Corporation,IBM,4/8/14,184.21606,185.3633,5360750,185.63098,184.78967,128.73529 +International Business Machines Corporation,IBM,4/9/14,185.08604,185.35373,5732185,188.33652,187.99236,130.96646 +International Business Machines Corporation,IBM,4/10/14,187.05545,187.43787,8805123,190.44933,187.07457,130.32707 +International Business Machines Corporation,IBM,4/11/14,185.72658,186.4627,5057410,188.33652,186.60612,130.00073 +International Business Machines Corporation,IBM,4/14/14,187.26578,187.60994,5680931,189.52199,189.07266,131.71902 +International Business Machines Corporation,IBM,4/15/14,186.826,187.36137,5597460,188.72849,188.35564,131.21948 +International Business Machines Corporation,IBM,4/16/14,186.42447,189.34035,8919556,189.97131,187.76291,130.8066 +International Business Machines Corporation,IBM,4/17/14,178.78586,179.01529,11767082,182.31358,181.65392,126.55074 +International Business Machines Corporation,IBM,4/21/14,181.3958,181.45316,5669006,184.33078,183.81453,128.0559 +International Business Machines Corporation,IBM,4/22/14,182.79158,183.56596,4057016,184.51242,183.69981,127.97603 +International Business Machines Corporation,IBM,4/23/14,181.74953,183.35564,4954274,183.94838,183.29828,127.69625 +International Business Machines Corporation,IBM,4/24/14,181.67303,183.76672,4609827,183.76672,181.85469,126.690605 +International Business Machines Corporation,IBM,4/25/14,180.7935,182.16061,4049066,182.2849,181.29063,126.29765 +International Business Machines Corporation,IBM,4/28/14,182.19885,182.73422,5897662,185.4589,184.64627,128.63538 +International Business Machines Corporation,IBM,4/29/14,184.9044,185.07648,4839110,187.32314,186.52963,129.94745 +International Business Machines Corporation,IBM,4/30/14,185.80305,185.83174,4400313,188.20268,187.82983,130.85323 +International Business Machines Corporation,IBM,5/1/14,184.65584,187.67686,3843004,188.08795,185.01912,128.89511 +International Business Machines Corporation,IBM,5/2/14,182.83939,185.22945,3190195,185.31549,183.02103,127.50312 +International Business Machines Corporation,IBM,5/5/14,181.45316,182.64818,2324317,183.06883,182.84895,127.38323 +International Business Machines Corporation,IBM,5/6/14,180.92734,182.53346,3335380,182.55258,181.67303,126.56403 +International Business Machines Corporation,IBM,5/7/14,178.70937,181.01338,3996766,181.93117,180.97514,126.84592 +International Business Machines Corporation,IBM,5/8/14,179.9522,180.8413,2543767,182.1893,180.6023,126.584526 +International Business Machines Corporation,IBM,5/9/14,180.08604,180.66922,2365634,182.20842,181.72084,127.36856 +International Business Machines Corporation,IBM,5/12/14,182.54301,182.7151,3951160,184.53156,184.10133,129.03706 +International Business Machines Corporation,IBM,5/13/14,183.32697,184.31166,2329024,184.5411,183.73805,128.78241 +International Business Machines Corporation,IBM,5/14/14,179.89484,183.47037,5493069,183.54684,180.42065,126.45725 +International Business Machines Corporation,IBM,5/15/14,177.99236,180.75526,4395501,180.76482,178.26004,124.942856 +International Business Machines Corporation,IBM,5/16/14,177.75334,178.0784,4131177,179.16826,178.83365,125.3449 +International Business Machines Corporation,IBM,5/19/14,177.8585,178.40344,3421152,178.90057,178.77629,125.304695 +International Business Machines Corporation,IBM,5/20/14,176.57744,178.05928,3165719,178.48949,176.75908,123.89083 +International Business Machines Corporation,IBM,5/21/14,176.81644,177.67686,3125448,178.92926,178.19312,124.89597 +International Business Machines Corporation,IBM,5/22/14,176.89293,178.25047,2320028,178.25047,177.51434,124.42017 +International Business Machines Corporation,IBM,5/23/14,177.16061,177.6673,2680793,177.95412,177.76291,124.59442 +International Business Machines Corporation,IBM,5/27/14,175.8413,176.67303,5014315,177.48566,176.65392,123.81717 +International Business Machines Corporation,IBM,5/28/14,174.89484,176.36711,3892794,176.74953,175.02869,122.678 +International Business Machines Corporation,IBM,5/29/14,174.31166,175.56406,2886855,175.69789,175.67877,123.13363 +International Business Machines Corporation,IBM,5/30/14,174.46463,175.31549,4833043,176.45316,176.2524,123.53568 +International Business Machines Corporation,IBM,6/2/14,176.54875,176.6348,3347723,178.08795,177.5239,124.4269 +International Business Machines Corporation,IBM,6/3/14,176.02295,177.39006,2632887,177.59082,176.26195,123.54239 +International Business Machines Corporation,IBM,6/4/14,176.09943,176.587,2486133,177.29445,176.3958,123.63621 +International Business Machines Corporation,IBM,6/5/14,175.83174,176.5392,2983401,177.90631,177.80115,124.621216 +International Business Machines Corporation,IBM,6/6/14,177.72467,178.26959,3448348,179.3977,178.174,124.88256 +International Business Machines Corporation,IBM,6/9/14,177.78203,178.0306,2853906,179.38814,178.0306,124.78204 +International Business Machines Corporation,IBM,6/10/14,175.73615,178.01147,4346025,178.0306,176.18547,123.488754 +International Business Machines Corporation,IBM,6/11/14,174.00574,175.53537,4248538,176.09943,174.23518,122.12181 +International Business Machines Corporation,IBM,6/12/14,172.95412,174.45506,4628864,174.52199,173.25047,121.431656 +International Business Machines Corporation,IBM,6/13/14,173.5373,173.99617,2901186,174.9522,174.53156,122.32957 +International Business Machines Corporation,IBM,6/16/14,173.26959,174.37859,3719785,174.67496,174.33078,122.18886 +International Business Machines Corporation,IBM,6/17/14,173.57553,173.90057,2574101,174.77055,174.24474,122.12851 +International Business Machines Corporation,IBM,6/18/14,173.79541,174.03442,4112663,175.53537,175.52582,123.02643 +International Business Machines Corporation,IBM,6/19/14,174.34035,176.02295,3714451,176.35756,174.78012,122.5038 +International Business Machines Corporation,IBM,6/20/14,173.42256,174.56023,11178393,174.6367,173.56596,121.65277 +International Business Machines Corporation,IBM,6/23/14,173.04015,173.9197,3380358,174.23518,174.13002,122.048134 +International Business Machines Corporation,IBM,6/24/14,172.70555,173.51816,4053668,174.9522,172.92543,121.203804 +International Business Machines Corporation,IBM,6/25/14,172.1415,172.32314,2889889,173.01147,172.77246,121.09659 +International Business Machines Corporation,IBM,6/26/14,171.38623,172.91586,3408391,173.39388,172.43787,120.862076 +International Business Machines Corporation,IBM,6/27/14,171.75908,171.86424,4785973,174.43594,173.71893,121.75997 +International Business Machines Corporation,IBM,6/30/14,172.3327,173.35564,4418095,173.92926,173.29828,121.46512 +International Business Machines Corporation,IBM,7/1/14,173.70937,173.70937,6948683,179.03442,178.15488,124.869194 +International Business Machines Corporation,IBM,7/2/14,177.98279,178.14531,5327278,180.67877,180.10516,126.23613 +International Business Machines Corporation,IBM,7/3/14,179.1109,180.10516,2533830,180.5067,180.239,126.32992 +International Business Machines Corporation,IBM,7/7/14,179.19695,179.35947,3094800,179.99043,179.77055,126.00158 +International Business Machines Corporation,IBM,7/8/14,178.174,179.3977,3279315,179.80879,178.98662,125.45216 +International Business Machines Corporation,IBM,7/9/14,178.67113,179.42639,3461842,180.59273,180.13385,126.25617 +International Business Machines Corporation,IBM,7/10/14,178.02103,178.24092,3323979,179.78012,179.44551,125.77377 +International Business Machines Corporation,IBM,7/11/14,178.49904,179.47418,2513015,180.06693,179.73232,125.97478 +International Business Machines Corporation,IBM,7/14/14,180.239,180.25813,4708151,182.065,181.51051,127.221146 +International Business Machines Corporation,IBM,7/15/14,179.93307,181.20459,5088476,181.72084,180.20076,126.30313 +International Business Machines Corporation,IBM,7/16/14,182.37094,183.78586,8171980,184.8566,183.90057,128.89633 +International Business Machines Corporation,IBM,7/17/14,183.55641,183.90057,9280426,187.3327,184.02486,128.98344 +International Business Machines Corporation,IBM,7/18/14,181.64436,183.51816,8542054,184.93307,184.03442,128.99014 +International Business Machines Corporation,IBM,7/21/14,180.92734,182.88719,4345502,183.26959,182.45699,127.88444 +International Business Machines Corporation,IBM,7/22/14,183.13576,183.16443,5076238,186.15678,185.55449,130.05556 +International Business Machines Corporation,IBM,7/23/14,185.05736,185.57361,3749073,186.32887,185.11472,129.74733 +International Business Machines Corporation,IBM,7/24/14,185.22945,185.42065,3778884,187.01721,186.65392,130.82617 +International Business Machines Corporation,IBM,7/25/14,185.26768,186.71129,3531714,187.2849,185.85086,130.26329 +International Business Machines Corporation,IBM,7/28/14,185.13385,185.75526,3391550,187.76291,187.17017,131.18796 +International Business Machines Corporation,IBM,7/29/14,185.98471,186.71129,3414249,187.27533,186.01338,130.37715 +International Business Machines Corporation,IBM,7/30/14,184.41682,186.61568,4125215,187.37094,185.46844,129.99521 +International Business Machines Corporation,IBM,7/31/14,183.11664,184.35947,4401045,185.7457,183.24092,128.43399 +International Business Machines Corporation,IBM,8/1/14,180.55449,182.12238,5419431,183.0784,180.83174,126.74536 +International Business Machines Corporation,IBM,8/4/14,180.30592,181.02295,2223691,181.59656,181.30019,127.0737 +International Business Machines Corporation,IBM,8/5/14,178.24092,180.44933,3460063,180.87955,178.87189,125.371704 +International Business Machines Corporation,IBM,8/6/14,176.32887,177.20842,4023962,178.66158,177.79158,125.38559 +International Business Machines Corporation,IBM,8/7/14,175.5067,178.43213,2833196,178.47037,176.19502,124.259636 +International Business Machines Corporation,IBM,8/8/14,175.5067,176.29063,2909449,178.4608,178.42256,125.830574 +International Business Machines Corporation,IBM,8/11/14,178.08795,179.55067,2643451,180.07648,179.22562,126.39693 +International Business Machines Corporation,IBM,8/12/14,178.59465,179.2065,1944096,180.39197,179.10133,126.3093 +International Business Machines Corporation,IBM,8/13/14,179.13002,179.73232,1877570,180.19121,179.68451,126.72059 +International Business Machines Corporation,IBM,8/14/14,178.70937,179.32123,2018257,179.89484,179.61758,126.67333 +International Business Machines Corporation,IBM,8/15/14,178.57553,179.58891,2944281,180.57361,179.13957,126.33624 +International Business Machines Corporation,IBM,8/18/14,179.50287,179.82791,2531634,181.4627,181.0325,127.6712 +International Business Machines Corporation,IBM,8/19/14,181.0325,181.6826,2133945,181.88336,181.71129,128.14989 +International Business Machines Corporation,IBM,8/20/14,180.92734,181.51051,2277770,182.01721,181.73996,128.17014 +International Business Machines Corporation,IBM,8/21/14,182.12238,182.50478,2611339,183.62332,182.82027,128.932 +International Business Machines Corporation,IBM,8/22/14,181.9216,182.3805,2029554,183.44168,182.03633,128.37915 +International Business Machines Corporation,IBM,8/25/14,182.32314,182.97324,1802886,183.37476,182.75334,128.88481 +International Business Machines Corporation,IBM,8/26/14,182.6195,182.6195,3321468,185.01912,184.50287,130.11864 +International Business Machines Corporation,IBM,8/27/14,183.13576,184.5411,2290949,185.59273,183.79541,129.6197 +International Business Machines Corporation,IBM,8/28/14,182.27533,183.04971,1572766,183.84322,183.55641,129.45116 +International Business Machines Corporation,IBM,8/29/14,182.73422,183.8241,3043232,184.27342,183.84322,129.65344 +International Business Machines Corporation,IBM,9/2/14,182.53346,184.2065,2802966,184.48375,183.13576,129.15453 +International Business Machines Corporation,IBM,9/3/14,183.42256,183.92926,1906649,184.46463,183.5086,129.4175 +International Business Machines Corporation,IBM,9/4/14,181.70172,183.26004,2996790,184.21606,182.29445,128.56114 +International Business Machines Corporation,IBM,9/5/14,181.73041,182.15105,2364169,183.3174,182.79158,128.91179 +International Business Machines Corporation,IBM,9/8/14,181.1759,182.36137,2640313,182.79158,181.7782,128.19713 +International Business Machines Corporation,IBM,9/9/14,181.43404,181.9694,2514166,182.35182,181.6348,128.09595 +International Business Machines Corporation,IBM,9/10/14,181.73996,181.75908,2891144,183.69981,183.11664,129.14105 +International Business Machines Corporation,IBM,9/11/14,181.75908,182.67686,2404231,184.30211,183.28871,129.26239 +International Business Machines Corporation,IBM,9/12/14,182.1893,183.04971,3034446,183.174,182.86807,128.96573 +International Business Machines Corporation,IBM,9/15/14,182.19885,183.0019,2569394,184.02486,183.37476,129.32309 +International Business Machines Corporation,IBM,9/16/14,182.4283,182.83939,2679329,185.05736,184.47418,130.09842 +International Business Machines Corporation,IBM,9/17/14,183.84322,184.72275,3358497,185.12428,184.32123,129.99055 +International Business Machines Corporation,IBM,9/18/14,184.23518,184.31166,3099612,185.59273,185.22945,130.63107 +International Business Machines Corporation,IBM,9/19/14,184.69408,185.98471,9259192,186.42447,185.46844,130.79959 +International Business Machines Corporation,IBM,9/22/14,184.1587,185.20076,3470628,185.6023,184.61758,130.19952 +International Business Machines Corporation,IBM,9/23/14,183.09752,184.27342,3453683,184.57935,183.19312,129.19492 +International Business Machines Corporation,IBM,9/24/14,181.52963,182.60039,3224400,183.98662,183.85277,129.66016 +International Business Machines Corporation,IBM,9/25/14,180.65965,183.6042,4342364,184.03442,180.69789,127.43524 +International Business Machines Corporation,IBM,9/26/14,180.31549,180.62141,2608619,181.95985,181.70172,128.14317 +International Business Machines Corporation,IBM,9/29/14,179.84703,180.21988,2443770,181.60612,181.30019,127.86001 +International Business Machines Corporation,IBM,9/30/14,180.83174,181.30019,3067500,182.45699,181.48184,127.98812 +International Business Machines Corporation,IBM,10/1/14,178.57553,181.55832,3894467,182.02676,178.93881,126.194664 +International Business Machines Corporation,IBM,10/2/14,178.04971,179.40727,2388123,179.52199,178.69025,126.01938 +International Business Machines Corporation,IBM,10/3/14,179.31166,179.83748,3212789,181.04207,180.37285,127.20598 +International Business Machines Corporation,IBM,10/6/14,180.41109,181.34799,2196077,182.49522,180.72658,127.455475 +International Business Machines Corporation,IBM,10/7/14,177.3805,179.51242,3128900,179.84703,177.54301,125.21027 +International Business Machines Corporation,IBM,10/8/14,177.44742,177.79158,3122101,181.26195,181.0325,127.6712 +International Business Machines Corporation,IBM,10/9/14,177.90631,180.80305,2746168,181.16635,178.2218,125.68899 +International Business Machines Corporation,IBM,10/10/14,176.95985,177.68642,5324349,179.48375,177.75334,125.35864 +International Business Machines Corporation,IBM,10/13/14,175.35373,177.3327,3762148,178.44168,175.44933,123.7337 +International Business Machines Corporation,IBM,10/14/14,175.51625,176.75908,4105236,177.55258,175.71701,123.92252 +International Business Machines Corporation,IBM,10/15/14,170.8891,174.43594,7213007,175.70746,173.75717,122.54035 +International Business Machines Corporation,IBM,10/16/14,170.83174,171.89293,5835216,173.49904,171.93117,121.25258 +International Business Machines Corporation,IBM,10/17/14,172.29445,173.26959,4550309,174.79924,174.04398,122.74263 +International Business Machines Corporation,IBM,10/20/14,159.35947,159.51242,24493659,162.83939,161.66348,114.01144 +International Business Machines Corporation,IBM,10/21/14,154.5698,159.08221,21913491,159.3499,156.05162,110.05373 +International Business Machines Corporation,IBM,10/22/14,154.01529,155.26768,11594701,158.13576,154.67496,109.08286 +International Business Machines Corporation,IBM,10/23/14,154.43594,154.99043,7948972,155.66922,155.0478,109.345795 +International Business Machines Corporation,IBM,10/24/14,154.3499,154.9522,6958097,155.29637,154.9522,109.27836 +International Business Machines Corporation,IBM,10/27/14,154.69408,154.87572,5218599,155.7457,154.75143,109.13677 +International Business Machines Corporation,IBM,10/28/14,154.68451,154.87572,8258484,156.40535,156.40535,110.303185 +International Business Machines Corporation,IBM,10/29/14,155.6023,157.10326,4957308,157.3805,156.27151,110.20878 +International Business Machines Corporation,IBM,10/30/14,155.85086,156.30975,4075216,157.3805,157.12238,110.808846 +International Business Machines Corporation,IBM,10/31/14,156.42447,158.20268,6085628,158.30785,157.17017,110.842575 +International Business Machines Corporation,IBM,11/3/14,156.19502,157.02676,4903857,157.30402,157.13193,110.81562 +International Business Machines Corporation,IBM,11/4/14,155.10516,157.11281,4442257,157.13193,155.49713,109.66269 +International Business Machines Corporation,IBM,11/5/14,154.45506,155.95602,4293516,156.34799,154.70363,109.10306 +International Business Machines Corporation,IBM,11/6/14,153.01147,154.18738,4254710,154.42639,154.35947,109.63994 +International Business Machines Corporation,IBM,11/7/14,153.77629,154.32123,3655561,155.07648,154.94264,110.05414 +International Business Machines Corporation,IBM,11/10/14,154.50287,154.78012,5186277,157.23709,156.30019,111.0184 +International Business Machines Corporation,IBM,11/11/14,155.44933,156.50096,3696982,156.69215,156.11855,110.88936 +International Business Machines Corporation,IBM,11/12/14,154.64627,155.1434,3533597,155.83174,154.79924,109.95228 +International Business Machines Corporation,IBM,11/13/14,154.68451,154.87572,3388726,155.64053,155.63098,110.54304 +International Business Machines Corporation,IBM,11/14/14,154.57935,154.97131,5207406,157.25621,156.94072,111.47338 +International Business Machines Corporation,IBM,11/17/14,156.52008,156.94072,5019649,157.7151,156.94072,111.47338 +International Business Machines Corporation,IBM,11/18/14,154.77055,157.48566,5658965,157.50478,154.77055,109.931915 +International Business Machines Corporation,IBM,11/19/14,153.88145,154.92352,3977520,154.97131,154.33078,109.61955 +International Business Machines Corporation,IBM,11/20/14,152.77246,153.87189,4375523,154.3977,153.57553,109.08312 +International Business Machines Corporation,IBM,11/21/14,153.6807,154.7132,4264437,154.82791,153.84322,109.27327 +International Business Machines Corporation,IBM,11/24/14,153.97705,154.43594,6923474,156.65392,155.01912,110.10847 +International Business Machines Corporation,IBM,11/25/14,154.45506,155.49713,4249270,156.30975,154.64627,109.84367 +International Business Machines Corporation,IBM,11/26/14,153.92926,154.80879,4148436,154.97131,154.82791,109.97268 +International Business Machines Corporation,IBM,11/28/14,154.34035,155.59273,2516153,156.18547,155.03824,110.12207 +International Business Machines Corporation,IBM,12/1/14,154.2543,154.53156,4360146,156.13766,154.43594,109.69427 +International Business Machines Corporation,IBM,12/2/14,154.53156,155.32504,3625122,155.57361,155.51625,110.46158 +International Business Machines Corporation,IBM,12/3/14,154.87572,155.32504,6724839,157.2849,157.2849,111.717804 +International Business Machines Corporation,IBM,12/4/14,155.8413,156.79732,4036932,157.26578,156.83557,111.39869 +International Business Machines Corporation,IBM,12/5/14,155.7457,156.41492,3152121,157.26578,156.08986,110.86902 +International Business Machines Corporation,IBM,12/8/14,154.43594,156.109,2982146,156.109,154.74187,109.91151 +International Business Machines Corporation,IBM,12/9/14,153.72849,153.76672,4038815,155.85086,155.82217,110.67888 +International Business Machines Corporation,IBM,12/10/14,152.99236,155.8413,4260149,156.14723,153.45125,108.99481 +International Business Machines Corporation,IBM,12/11/14,153.4608,153.7476,4173122,155.76482,153.98662,109.37511 +International Business Machines Corporation,IBM,12/12/14,148.49904,153.20268,9007838,153.44168,148.54684,105.511284 +International Business Machines Corporation,IBM,12/15/14,146.11855,149.07266,6799314,149.84703,146.32887,103.93589 +International Business Machines Corporation,IBM,12/16/14,143.88145,145.34416,7094600,148.0784,144.75143,102.81543 +International Business Machines Corporation,IBM,12/17/14,144.46463,144.8566,5367026,146.56787,145.24857,103.16856 +International Business Machines Corporation,IBM,12/18/14,146.55832,146.826,7638310,150.7457,150.7457,107.0731 +International Business Machines Corporation,IBM,12/19/14,150.56406,150.56406,9272685,153.35564,151.5392,107.63673 +International Business Machines Corporation,IBM,12/22/14,151.36711,151.36711,4897895,154.78967,154.34035,109.62635 +International Business Machines Corporation,IBM,12/23/14,154.50287,155.0956,4229292,155.73615,155.10516,110.1696 +International Business Machines Corporation,IBM,12/24/14,154.50287,155.71701,1954033,155.82217,154.70363,109.88437 +International Business Machines Corporation,IBM,12/26/14,154.88528,155.13385,2000161,155.91779,155.20076,110.2375 +International Business Machines Corporation,IBM,12/29/14,152.43787,154.87572,3485063,155.20076,153.45125,108.99481 +International Business Machines Corporation,IBM,12/30/14,152.76291,152.98279,2960075,153.7476,153.01147,108.682465 +International Business Machines Corporation,IBM,12/31/14,153.32697,153.35564,4196447,154.3977,153.38432,108.947296 +International Business Machines Corporation,IBM,1/2/15,153.9197,154.21606,5779673,156.12811,154.93307,110.04736 +International Business Machines Corporation,IBM,1/5/15,152.1893,154.17783,5104898,154.17783,152.49522,108.315765 +International Business Machines Corporation,IBM,1/6/15,148.34608,152.64818,6429448,152.92543,149.2065,105.979836 +International Business Machines Corporation,IBM,1/7/15,147.25621,150.2868,4918083,150.2868,148.23135,105.28719 +International Business Machines Corporation,IBM,1/8/15,148.70937,149.36902,4431693,152.04588,151.45316,107.575615 +International Business Machines Corporation,IBM,1/9/15,150.33461,151.45316,4694762,153.28871,152.11281,108.04415 +International Business Machines Corporation,IBM,1/12/15,148.91014,152.00764,4380230,152.24666,149.56023,106.23108 +International Business Machines Corporation,IBM,1/13/15,148.83365,150.34416,4578865,152.935,149.91396,106.4823 +International Business Machines Corporation,IBM,1/14/15,146.97897,148.04971,4906054,149.60803,148.94838,105.79646 +International Business Machines Corporation,IBM,1/15/15,147.3805,149.79924,4443826,150.06693,147.77246,104.96123 +International Business Machines Corporation,IBM,1/16/15,147.05545,147.05545,6020776,150.69789,150.22945,106.70643 +International Business Machines Corporation,IBM,1/20/15,147.25621,149.80879,8778869,150.41109,150.0478,106.5774 +International Business Machines Corporation,IBM,1/21/15,144.42639,146.30019,12444367,147.70555,145.40154,103.27723 +International Business Machines Corporation,IBM,1/22/15,145.08604,145.25813,6401625,148.87189,148.55641,105.51806 +International Business Machines Corporation,IBM,1/23/15,148.0784,148.21223,5057201,150.66922,149.01529,105.844 +International Business Machines Corporation,IBM,1/26/15,148.9197,151.30019,8250953,152.44742,149.48375,106.17674 +International Business Machines Corporation,IBM,1/27/15,145.87955,148.12619,5919942,148.26959,146.91205,104.35012 +International Business Machines Corporation,IBM,1/28/15,144.88528,147.22754,4702711,147.73422,144.88528,102.91052 +International Business Machines Corporation,IBM,1/29/15,142.94455,144.72275,8703557,148.73805,148.64244,105.5792 +International Business Machines Corporation,IBM,1/30/15,146.30975,147.1415,6865526,148.413,146.56787,104.10564 +International Business Machines Corporation,IBM,2/2/15,144.84703,147.22754,4928961,147.8585,147.8585,105.02235 +International Business Machines Corporation,IBM,2/3/15,147.94455,147.94455,5794212,151.62524,151.50096,107.60956 +International Business Machines Corporation,IBM,2/4/15,149.80879,150.29637,3847711,151.73041,150.05736,106.58419 +International Business Machines Corporation,IBM,2/5/15,150.239,150.37285,5495266,151.61568,150.96558,107.22926 +International Business Machines Corporation,IBM,2/6/15,149.35947,150.42065,3406299,151.12811,149.82791,107.20232 +International Business Machines Corporation,IBM,2/9/15,148.56596,149.13957,3198354,150.57361,148.90057,106.53882 +International Business Machines Corporation,IBM,2/10/15,148.26004,149.84703,4644868,151.587,151.587,108.46096 +International Business Machines Corporation,IBM,2/11/15,150.25813,150.82217,3793528,152.09369,151.24283,108.21468 +International Business Machines Corporation,IBM,2/12/15,151.13766,151.73996,3486423,152.48566,151.54875,108.43359 +International Business Machines Corporation,IBM,2/13/15,151.66348,151.79732,3877417,153.72849,153.34608,109.719604 +International Business Machines Corporation,IBM,2/17/15,152.70555,152.72467,3027647,154.31166,153.88145,110.102646 +International Business Machines Corporation,IBM,2/18/15,153.57553,154.74187,4558886,155.32504,155.05736,110.94399 +International Business Machines Corporation,IBM,2/19/15,154.34035,154.92352,3665602,157.25621,156.6826,112.106895 +International Business Machines Corporation,IBM,2/20/15,154.96176,156.44359,3507238,157.11281,156.45316,111.94271 +International Business Machines Corporation,IBM,2/23/15,155.35373,157.00764,2839262,157.17017,155.7457,111.436516 +International Business Machines Corporation,IBM,2/24/15,154.40727,155.34416,4917874,157.73422,157.58127,112.749855 +International Business Machines Corporation,IBM,2/25/15,155.4302,157.68642,4188812,157.70555,155.6501,111.36813 +International Business Machines Corporation,IBM,2/26/15,152.74379,156.5392,7437897,156.9216,153.79541,110.04109 +International Business Machines Corporation,IBM,2/27/15,153.11664,153.79541,4612860,155.15297,154.81836,110.77297 +International Business Machines Corporation,IBM,3/2/15,152.78203,154.81836,6190123,154.81836,153.42256,109.77429 +International Business Machines Corporation,IBM,3/3/15,152.96367,153.2218,3383182,154.6367,153.94838,110.15053 +International Business Machines Corporation,IBM,3/4/15,151.73996,153.47992,3800746,153.49904,152.40918,109.04925 +International Business Machines Corporation,IBM,3/5/15,152.67686,152.82983,3966118,154.3977,154.09178,110.25316 +International Business Machines Corporation,IBM,3/6/15,151.109,153.14531,4749049,154.34035,151.52963,108.41994 +International Business Machines Corporation,IBM,3/9/15,151.24283,151.24283,5432819,154.0631,153.69981,109.97269 +International Business Machines Corporation,IBM,3/10/15,150.86998,152.58127,4812646,153.18356,150.86998,107.947914 +International Business Machines Corporation,IBM,3/11/15,149.08221,151.59656,5972555,152.1415,149.9044,107.25707 +International Business Machines Corporation,IBM,3/12/15,149.3977,149.3977,4777396,151.73996,151.0325,108.064224 +International Business Machines Corporation,IBM,3/13/15,146.65392,150.53537,6343049,150.59273,147.49522,105.53328 +International Business Machines Corporation,IBM,3/16/15,147.99236,148.23135,3922082,150.18164,150.17209,107.44858 +International Business Machines Corporation,IBM,3/17/15,148.5373,149.33078,3464038,150.37285,150.05736,107.366516 +International Business Machines Corporation,IBM,3/18/15,148.94838,149.9522,6002785,153.63289,152.78203,109.315994 +International Business Machines Corporation,IBM,3/19/15,151.826,152.67686,4057016,153.84322,152.78203,109.315994 +International Business Machines Corporation,IBM,3/20/15,153.29828,153.87189,9420694,155.83174,155.71701,111.416 +International Business Machines Corporation,IBM,3/23/15,155.57361,155.61186,6202885,158.0784,157.39006,112.6131 +International Business Machines Corporation,IBM,3/24/15,155.73615,157.54301,4546021,157.63863,155.83174,111.498085 +International Business Machines Corporation,IBM,3/25/15,152.19885,155.90822,5678629,155.90822,152.19885,108.898735 +International Business Machines Corporation,IBM,3/26/15,151.9216,152.26578,4598216,154.1587,153.52773,109.84957 +International Business Machines Corporation,IBM,3/27/15,152.22754,153.71893,3637883,153.8241,153.34608,109.719604 +International Business Machines Corporation,IBM,3/30/15,154.1587,154.21606,4328348,156.40535,155.51625,111.27236 +International Business Machines Corporation,IBM,3/31/15,153.34608,153.99617,4451148,155.19121,153.44168,109.78796 +International Business Machines Corporation,IBM,4/1/15,151.42447,153.18356,3871037,153.55641,152.17973,108.885056 +International Business Machines Corporation,IBM,4/2/15,151.90248,152.50478,4886494,155.39197,153.39388,109.75379 +International Business Machines Corporation,IBM,4/6/15,151.72084,152.6673,3625122,155.64053,154.91396,110.841385 +International Business Machines Corporation,IBM,4/7/15,154.51242,154.56023,3292808,156.6348,154.94264,110.861946 +International Business Machines Corporation,IBM,4/8/15,153.92926,154.60803,2640418,156.35756,154.73232,110.711464 +International Business Machines Corporation,IBM,4/9/15,153.65201,154.58891,2367621,155.32504,155.20076,111.04661 +International Business Machines Corporation,IBM,4/10/15,154.1587,155.20076,2631422,156.14723,155.69789,111.40232 +International Business Machines Corporation,IBM,4/13/15,155.21988,155.22945,4046869,156.78777,155.239,111.074 +International Business Machines Corporation,IBM,4/14/15,153.71893,155.27725,2844388,155.58318,155.16252,111.01926 +International Business Machines Corporation,IBM,4/15/15,155.35373,155.47801,3659745,157.70555,156.91205,112.271065 +International Business Machines Corporation,IBM,4/16/15,155.39197,156.12811,3281197,156.76865,155.95602,111.587 +International Business Machines Corporation,IBM,4/17/15,152.99236,154.6367,4512862,154.74187,153.6042,109.90428 +International Business Machines Corporation,IBM,4/20/15,154.78012,154.97131,10051223,159.31166,158.85277,113.65964 +International Business Machines Corporation,IBM,4/21/15,156.83557,158.76672,10129046,160.01912,157.03633,112.35999 +International Business Machines Corporation,IBM,4/22/15,155.72658,157.16061,4209941,158.69981,158.08795,113.11241 +International Business Machines Corporation,IBM,4/23/15,157.87762,157.96367,8614438,164.3499,162.75334,116.4505 +International Business Machines Corporation,IBM,4/24/15,161.3193,162.74379,4067266,163.33652,162.31358,116.13587 +International Business Machines Corporation,IBM,4/27/15,162.8107,163.37476,3314356,163.94838,163.2218,116.785706 +International Business Machines Corporation,IBM,4/28/15,162.54301,163.3174,6084268,167.00764,166.27151,118.96779 +International Business Machines Corporation,IBM,4/29/15,165.20076,165.77438,4726246,167.4283,166.73041,119.29613 +International Business Machines Corporation,IBM,4/30/15,162.8107,166.12811,5295793,166.61568,163.75717,117.16878 +International Business Machines Corporation,IBM,5/1/15,164.83748,165.58318,3464457,166.34799,166.0325,118.79679 +International Business Machines Corporation,IBM,5/4/15,166.06119,166.79732,4213288,168.54684,166.3193,119.00195 +International Business Machines Corporation,IBM,5/5/15,164.3977,165.87955,3758906,166.56787,165.46844,118.39319 +International Business Machines Corporation,IBM,5/6/15,161.43404,165.29637,3778780,166.3958,162.5717,117.241646 +International Business Machines Corporation,IBM,5/7/15,161.60612,162.17017,2585712,164.41682,163.47037,118.84008 +International Business Machines Corporation,IBM,5/8/15,164.66539,165.33461,3234860,165.70746,165.08604,120.01464 +International Business Machines Corporation,IBM,5/11/15,163.34608,165.05736,2783406,165.38242,163.59465,118.93038 +International Business Machines Corporation,IBM,5/12/15,161.41492,163.04971,3098670,163.94838,163.04971,118.53424 +International Business Machines Corporation,IBM,5/13/15,163.24092,163.70937,2570545,165.1434,164.70363,119.7366 +International Business Machines Corporation,IBM,5/14/15,165.6023,165.86998,2551299,166.73041,166.3958,120.96678 +International Business Machines Corporation,IBM,5/15/15,165.00957,166.26195,3050764,166.73996,165.64053,120.41776 +International Business Machines Corporation,IBM,5/18/15,164.72275,165.81262,2061248,165.86043,165.44933,120.278725 +International Business Machines Corporation,IBM,5/19/15,164.36902,165.3633,2639058,166.109,165.85086,120.57064 +International Business Machines Corporation,IBM,5/20/15,164.87572,165.70746,2406114,166.76865,166.11855,120.76522 +International Business Machines Corporation,IBM,5/21/15,165.4302,165.69789,2401198,166.48184,165.71701,120.47331 +International Business Machines Corporation,IBM,5/22/15,164.61758,165.4302,2980786,165.76482,164.64627,119.6949 +International Business Machines Corporation,IBM,5/26/15,161.69215,164.5411,4031493,164.55067,162.64818,118.24233 +International Business Machines Corporation,IBM,5/27/15,162.99236,163.63289,2891562,164.89484,164.43594,119.542015 +International Business Machines Corporation,IBM,5/28/15,163.15488,163.91014,1811044,164.28299,164.1587,119.34046 +International Business Machines Corporation,IBM,5/29/15,162.1893,163.81453,4280232,163.81453,162.1893,117.908745 +International Business Machines Corporation,IBM,6/1/15,161.59656,162.72467,3122833,163.51816,162.69598,118.27711 +International Business Machines Corporation,IBM,6/2/15,161.02295,162.19885,2689684,162.95412,162.1893,117.908745 +International Business Machines Corporation,IBM,6/3/15,162.17017,163.0019,2229026,164.01529,162.44742,118.09637 +International Business Machines Corporation,IBM,6/4/15,160.54494,162.07457,3220948,163.09752,160.97514,117.02606 +International Business Machines Corporation,IBM,6/5/15,159.84703,160.85086,3243123,161.48184,160.03824,116.34496 +International Business Machines Corporation,IBM,6/8/15,157.76291,159.81836,3931600,159.92352,158.06883,114.91323 +International Business Machines Corporation,IBM,6/9/15,156.18547,158.06883,3552111,158.71893,158.39388,115.14953 +International Business Machines Corporation,IBM,6/10/15,158.75717,159.16826,4895803,161.94072,161.4914,117.40134 +International Business Machines Corporation,IBM,6/11/15,161.12811,161.81644,3623344,162.94455,161.35756,117.30409 +International Business Machines Corporation,IBM,6/12/15,159.35947,160.83174,3206095,160.89867,159.64627,116.05999 +International Business Machines Corporation,IBM,6/15/15,157.02676,159.64627,4441002,159.64627,158.94838,115.552635 +International Business Machines Corporation,IBM,6/16/15,158.61377,159.01529,3399291,160.03824,159.50287,115.95576 +International Business Machines Corporation,IBM,6/17/15,158.79541,159.65584,2994698,160.46844,159.81836,116.185135 +International Business Machines Corporation,IBM,6/18/15,159.70363,159.70363,3484121,161.30019,160.85086,116.93572 +International Business Machines Corporation,IBM,6/19/15,159.43594,160.24857,7399404,161.01338,159.64627,116.05999 +International Business Machines Corporation,IBM,6/22/15,159.84703,160.27725,2443247,160.9369,160.35373,116.57434 +International Business Machines Corporation,IBM,6/23/15,160.20076,160.97514,3871874,162.49522,161.20459,117.19283 +International Business Machines Corporation,IBM,6/24/15,159.4933,161.29063,3711313,161.41492,159.62715,116.04609 +International Business Machines Corporation,IBM,6/25/15,158.77629,160.42065,2519709,160.73615,158.77629,115.42757 +International Business Machines Corporation,IBM,6/26/15,157.96367,158.9197,9357516,159.47418,158.18356,114.99662 +International Business Machines Corporation,IBM,6/29/15,155.72658,156.71129,3467176,158.0784,155.80305,113.26605 +International Business Machines Corporation,IBM,6/30/15,154.99043,156.7782,3762776,156.78777,155.5067,113.05059 +International Business Machines Corporation,IBM,7/1/15,156.40535,156.75908,3362367,158.32697,157.25621,114.32248 +International Business Machines Corporation,IBM,7/2/15,157.1893,157.79158,2983924,158.04971,157.82983,114.73947 +International Business Machines Corporation,IBM,7/6/15,156.32887,156.62524,3221471,157.96367,157.48566,114.4893 +International Business Machines Corporation,IBM,7/7/15,155.0956,157.68642,3713195,158.0784,157.74379,114.67693 +International Business Machines Corporation,IBM,7/8/15,155.52582,156.78777,2904010,157.68642,155.98471,113.39815 +International Business Machines Corporation,IBM,7/9/15,156.50096,158.06883,4392886,158.23135,156.64436,113.877655 +International Business Machines Corporation,IBM,7/10/15,158.24092,158.37476,4747062,160.03824,159.60803,116.032196 +International Business Machines Corporation,IBM,7/13/15,160.15297,160.54494,4423534,162.41873,161.93117,117.721054 +International Business Machines Corporation,IBM,7/14/15,160.8413,161.97897,3164464,162.08414,161.19502,117.185905 +International Business Machines Corporation,IBM,7/15/15,160.61186,161.07074,2089908,161.826,161.11855,117.13033 +International Business Machines Corporation,IBM,7/16/15,161.72084,162.01721,3692275,163.56596,163.47992,118.84701 +International Business Machines Corporation,IBM,7/17/15,162.6195,162.83939,4556794,164.93307,164.92352,119.89649 +International Business Machines Corporation,IBM,7/20/15,164.5698,165.19121,7717179,166.13766,165.6023,120.38993 +International Business Machines Corporation,IBM,7/21/15,154.89484,157.11281,14384906,159.03442,155.89867,113.33555 +International Business Machines Corporation,IBM,7/22/15,152.67686,155.57361,7512163,155.89867,153.29828,111.44512 +International Business Machines Corporation,IBM,7/23/15,152.80115,153.2218,5265773,155.59273,154.61758,112.40423 +International Business Machines Corporation,IBM,7/24/15,152.39961,154.19695,3951997,154.80879,152.72467,111.028145 +International Business Machines Corporation,IBM,7/27/15,151.62524,152.00764,3876685,153.13576,152.07457,110.55553 +International Business Machines Corporation,IBM,7/28/15,151.52963,152.87762,2846166,153.14531,153.01147,111.23665 +International Business Machines Corporation,IBM,7/29/15,152.3805,152.96367,3533806,154.3977,154.00574,111.959435 +International Business Machines Corporation,IBM,7/30/15,152.72467,153.44168,2086456,154.30211,153.88145,111.869064 +International Business Machines Corporation,IBM,7/31/15,153.56596,154.30211,3744889,154.93307,154.86615,112.584946 +International Business Machines Corporation,IBM,8/3/15,150.95602,154.58891,4828022,154.73232,151.73041,110.30533 +International Business Machines Corporation,IBM,8/4/15,149.97131,151.43404,5502588,151.83557,150.66922,109.53387 +International Business Machines Corporation,IBM,8/5/15,150.55449,152.10326,3632549,152.5239,150.95602,109.74234 +International Business Machines Corporation,IBM,8/6/15,149.31166,150.21988,3143021,150.61186,149.44551,109.58798 +International Business Machines Corporation,IBM,8/7/15,147.55258,149.03442,3969465,149.37859,148.29828,108.74672 +International Business Machines Corporation,IBM,8/10/15,149.2543,149.87572,4825616,150.54494,149.8566,109.88944 +International Business Machines Corporation,IBM,8/11/15,148.04971,149.10133,3312787,149.13002,148.67113,109.02011 +International Business Machines Corporation,IBM,8/12/15,147.17973,147.4761,3724074,149.6367,149.29254,109.47581 +International Business Machines Corporation,IBM,8/13/15,147.53346,149.19695,2649936,149.22562,148.25047,108.71167 +International Business Machines Corporation,IBM,8/14/15,147.78203,148.18356,3374814,149.34035,148.90057,109.18838 +International Business Machines Corporation,IBM,8/17/15,147.89674,148.37476,2353082,149.79924,149.43594,109.58097 +International Business Machines Corporation,IBM,8/18/15,148.42256,148.67113,2111142,149.6367,149.14914,109.37066 +International Business Machines Corporation,IBM,8/19/15,146.66348,148.32697,4399894,148.8241,147.17017,107.919495 +International Business Machines Corporation,IBM,8/20/15,145.7935,146.02295,4196029,147.1415,145.94646,107.02215 +International Business Machines Corporation,IBM,8/21/15,142.16061,144.83748,7700757,146.45316,142.30402,104.35118 +International Business Machines Corporation,IBM,8/24/15,136.71129,137.16061,10658426,141.26195,137.16061,100.579506 +International Business Machines Corporation,IBM,8/25/15,134.43594,140.47801,7398567,140.64053,134.761,98.81987 +International Business Machines Corporation,IBM,8/26/15,135.8891,137.75334,6508003,140.51625,140.24857,102.84387 +International Business Machines Corporation,IBM,8/27/15,139.2543,141.9694,5205524,142.41873,142.00764,104.13383 +International Business Machines Corporation,IBM,8/28/15,140.70746,141.2524,4263810,141.6826,141.47227,103.74122 +International Business Machines Corporation,IBM,8/31/15,139.82791,140.89867,4281383,141.87381,141.38623,103.67814 +International Business Machines Corporation,IBM,9/1/15,135.61186,138.5373,5514512,138.6042,136.40535,100.02568 +International Business Machines Corporation,IBM,9/2/15,136.88336,138.37476,4447592,138.69981,138.67113,101.68716 +International Business Machines Corporation,IBM,9/3/15,139.35947,139.62715,3769261,141.52008,140.32504,102.899956 +International Business Machines Corporation,IBM,9/4/15,137.01721,138.21223,4394351,139.00574,137.3805,100.740746 +International Business Machines Corporation,IBM,9/8/15,139.2543,139.44551,4114232,140.86043,140.75526,103.21546 +International Business Machines Corporation,IBM,9/9/15,138.47992,142.19885,3564559,142.48566,138.67113,101.68716 +International Business Machines Corporation,IBM,9/10/15,138.15488,139.43594,3620938,140.68834,139.77055,102.49334 +International Business Machines Corporation,IBM,9/11/15,139.26385,139.4933,3258395,141.01338,140.8891,103.31357 +International Business Machines Corporation,IBM,9/14/15,139.01529,140.8891,3375128,140.8891,139.24474,102.10778 +International Business Machines Corporation,IBM,9/15/15,139.3499,140.15297,2842087,141.42447,141.04207,103.425766 +International Business Machines Corporation,IBM,9/16/15,141.05162,141.33842,2927963,142.34225,141.88336,104.04268 +International Business Machines Corporation,IBM,9/17/15,140.82217,141.587,4187138,143.09752,141.62524,103.853424 +International Business Machines Corporation,IBM,9/18/15,137.64818,139.62715,8342687,139.9522,138.15488,101.30859 +International Business Machines Corporation,IBM,9/21/15,138.54684,138.99617,4000950,140.51625,140.03824,102.689644 +International Business Machines Corporation,IBM,9/22/15,137.44742,138.26004,3728049,138.6807,138.0784,101.25253 +International Business Machines Corporation,IBM,9/23/15,136.47227,137.86807,2797213,138.21223,137.34225,100.7127 +International Business Machines Corporation,IBM,9/24/15,135.70746,136.32887,3431194,138.69025,138.05928,101.2385 +International Business Machines Corporation,IBM,9/25/15,138.174,139.14914,3634222,139.83748,139.02486,101.94654 +International Business Machines Corporation,IBM,9/28/15,136.20459,138.06883,4515896,138.98662,136.2524,99.91352 +International Business Machines Corporation,IBM,9/29/15,134.94264,135.7457,4982621,136.38623,136.20459,99.87846 +International Business Machines Corporation,IBM,9/30/15,137.34225,137.37094,4127725,139.30211,138.59465,101.63107 +International Business Machines Corporation,IBM,10/1/15,135.3633,138.9197,4059421,139.26385,137.27533,100.66364 +International Business Machines Corporation,IBM,10/2/15,134.37859,134.84703,3194902,138.23135,138.2218,101.35766 +International Business Machines Corporation,IBM,10/5/15,139.40727,139.40727,5367863,143.29828,142.48566,104.48432 +International Business Machines Corporation,IBM,10/6/15,141.95985,142.50478,3156933,143.54684,142.23709,104.30205 +International Business Machines Corporation,IBM,10/7/15,142.31358,143.44168,3117917,144.10133,143.48949,105.220436 +International Business Machines Corporation,IBM,10/8/15,142.72467,143.10707,5014942,146.29063,145.58318,106.755745 +International Business Machines Corporation,IBM,10/9/15,144.61758,145.75526,3693531,146.41492,145.68834,106.832855 +International Business Machines Corporation,IBM,10/12/15,144.21606,145.69789,3376070,145.86998,144.4933,105.95653 +International Business Machines Corporation,IBM,10/13/15,142.6195,144.14914,4095822,144.14914,143.04015,104.89094 +International Business Machines Corporation,IBM,10/14/15,142.46654,143.02103,3507238,144.02486,143.413,105.164345 +International Business Machines Corporation,IBM,10/15/15,142.04588,144.27342,3636105,144.58891,143.48949,105.220436 +International Business Machines Corporation,IBM,10/16/15,142.69598,143.83365,3643950,144.55067,143.77629,105.43076 +International Business Machines Corporation,IBM,10/19/15,141.85469,143.26004,8320616,143.37476,142.65775,104.61054 +International Business Machines Corporation,IBM,10/20/15,134.10133,136.22371,16762778,136.59656,134.45506,98.595535 +International Business Machines Corporation,IBM,10/21/15,133.174,134.08221,7312168,136.38623,134.72275,98.79182 +International Business Machines Corporation,IBM,10/22/15,135.39197,135.5067,5840027,138.69025,137.75334,101.01416 +International Business Machines Corporation,IBM,10/23/15,137.3805,138.25047,5617438,139.09178,138.3174,101.42777 +International Business Machines Corporation,IBM,10/26/15,136.91205,138.38432,3649912,138.62332,137.34225,100.7127 +International Business Machines Corporation,IBM,10/27/15,131.29063,137.19885,15698891,137.50478,131.79732,96.64662 +International Business Machines Corporation,IBM,10/28/15,131.45316,131.85469,8902924,135.01912,134.6367,98.72872 +International Business Machines Corporation,IBM,10/29/15,132.90631,134.18738,3881078,134.62715,134.36902,98.532425 +International Business Machines Corporation,IBM,10/30/15,133.7476,134.26385,4167264,135.11472,133.9197,98.20294 +International Business Machines Corporation,IBM,11/2/15,133.43213,134.32123,3998021,134.34035,134.19695,98.40625 +International Business Machines Corporation,IBM,11/3/15,133.7476,133.86234,4549472,136.52008,135.64053,99.46484 +International Business Machines Corporation,IBM,11/4/15,135.08604,136.28107,3678677,136.37668,135.40154,99.289566 +International Business Machines Corporation,IBM,11/5/15,133.48949,135.38242,5331357,136.11855,133.73805,98.06973 +International Business Machines Corporation,IBM,11/6/15,131.80688,132.50478,4963165,133.413,132.17017,97.87137 +International Business Machines Corporation,IBM,11/9/15,128.94838,131.85469,8447078,132.00764,129.35947,95.79008 +International Business Machines Corporation,IBM,11/10/15,128.2218,129.40727,4728757,129.77055,129.51242,95.90333 +International Business Machines Corporation,IBM,11/11/15,128.58508,130.10516,3310381,130.21033,129.08221,95.584755 +International Business Machines Corporation,IBM,11/12/15,127.160614,128.77629,4917664,128.77629,127.18929,94.18306 +International Business Machines Corporation,IBM,11/13/15,125.86042,127.10325,4826035,127.151054,125.956024,93.26984 +International Business Machines Corporation,IBM,11/16/15,125.99426,125.99426,4383577,128.19312,127.82983,94.657364 +International Business Machines Corporation,IBM,11/17/15,127.44742,128.3174,2944595,128.891,127.93499,94.73524 +International Business Machines Corporation,IBM,11/18/15,128.35564,128.86234,4340063,129.93307,129.84703,96.15109 +International Business Machines Corporation,IBM,11/19/15,130.02869,130.21988,4972266,131.6826,130.72658,96.80241 +International Business Machines Corporation,IBM,11/20/15,131.21414,131.32887,5414514,132.8107,132.40918,98.04837 +International Business Machines Corporation,IBM,11/23/15,131.08986,132.43787,5374243,132.76291,132.37094,98.02005 +International Business Machines Corporation,IBM,11/24/15,131.27151,131.59656,3564454,133.21223,132.50478,98.11914 +International Business Machines Corporation,IBM,11/25/15,131.33842,132.2849,3387157,132.34225,131.93117,97.69438 +International Business Machines Corporation,IBM,11/27/15,131.1759,131.93117,1480927,132.70555,132.37094,98.02005 +International Business Machines Corporation,IBM,11/30/15,132.4283,132.51434,4754698,133.7476,133.28871,98.69967 +International Business Machines Corporation,IBM,12/1/15,133.44168,133.44168,4388075,135.18164,135.06693,100.01643 +International Business Machines Corporation,IBM,12/2/15,133.3652,134.73232,3896768,135,133.55641,98.89788 +International Business Machines Corporation,IBM,12/3/15,132.11281,133.93881,6181442,134.5411,132.8107,98.34569 +International Business Machines Corporation,IBM,12/4/15,131.9216,132.01721,4781894,134.81836,134.2543,99.414665 +International Business Machines Corporation,IBM,12/7/15,132.70555,133.99617,3430252,134.23518,133.413,98.791695 +International Business Machines Corporation,IBM,12/8/15,131.48184,132.19885,4084839,132.94455,131.97897,97.729805 +International Business Machines Corporation,IBM,12/9/15,130.239,131.33842,4827290,133.69025,130.6023,96.710396 +International Business Machines Corporation,IBM,12/10/15,129.75143,131.00383,4416526,131.78777,130.76482,96.83071 +International Business Machines Corporation,IBM,12/11/15,128.02103,129.28299,5579155,129.48375,128.65201,95.26621 +International Business Machines Corporation,IBM,12/14/15,128.12619,129.35947,5380415,130.15297,129.9522,96.22897 +International Business Machines Corporation,IBM,12/15/15,131.24283,131.35756,4433471,132.8585,131.73041,97.54573 +International Business Machines Corporation,IBM,12/16/15,131.73041,133.0019,4545393,133.5086,133.16443,98.60762 +International Business Machines Corporation,IBM,12/17/15,130.31549,133.2218,4277617,133.3652,130.73615,96.809494 +International Business Machines Corporation,IBM,12/18/15,128.3652,130.41109,10487301,130.9369,128.9675,95.49981 +International Business Machines Corporation,IBM,12/21/15,128.12619,129.8566,5875905,129.8566,129.5411,95.92458 +International Business Machines Corporation,IBM,12/22/15,129.68451,129.9044,4459935,132.11281,131.86424,97.644844 +International Business Machines Corporation,IBM,12/23/15,132.03633,132.21797,5402485,133.18356,132.44742,98.07669 +International Business Machines Corporation,IBM,12/24/15,132.03633,132.34225,1563979,132.77246,132.17017,97.87137 +International Business Machines Corporation,IBM,12/28/15,130.53537,131.6826,3287996,131.9694,131.55832,97.41832 +International Business Machines Corporation,IBM,12/29/15,132.12238,132.17017,4125110,133.90057,133.63289,98.95453 +International Business Machines Corporation,IBM,12/30/15,133.09752,133.44168,3126912,134.26385,133.21223,98.64303 +International Business Machines Corporation,IBM,12/31/15,131.52008,132.95412,3621357,132.98279,131.56787,97.42538 +International Business Machines Corporation,IBM,1/4/16,128.33652,129.6367,5469952,129.99043,129.97131,96.24313 +International Business Machines Corporation,IBM,1/5/16,128.9197,130.7457,4105341,130.86998,129.87572,96.172356 +International Business Machines Corporation,IBM,1/6/16,127.74379,128.47037,4509201,129.61758,129.22562,95.69094 +International Business Machines Corporation,IBM,1/7/16,126.60612,127.82027,7348987,129.08221,127.017204,94.055626 +International Business Machines Corporation,IBM,1/8/16,125.54493,127.323135,4981784,127.93499,125.8413,93.18487 +International Business Machines Corporation,IBM,1/11/16,125.96558,126.01338,5203222,127.93499,127.37093,94.317566 +International Business Machines Corporation,IBM,1/12/16,125.36329,127.77247,5312320,127.89675,127.05545,94.08395 +International Business Machines Corporation,IBM,1/13/16,125.33461,127.62907,4916305,128.37476,125.40153,92.85924 +International Business Machines Corporation,IBM,1/14/16,125.44933,126.128105,5972242,127.90631,127.06501,94.09104 +International Business Machines Corporation,IBM,1/15/16,123.202675,124.29254,9422891,125.12428,124.31166,92.05219 +International Business Machines Corporation,IBM,1/19/16,122.4283,124.388145,10438662,126.290634,122.4761,90.69296 +International Business Machines Corporation,IBM,1/20/16,112.81071,113.25048,16901059,118.537285,116.50095,86.268394 +International Business Machines Corporation,IBM,1/21/16,115.277245,115.96558,9258774,119.59847,117.50478,87.01171 +International Business Machines Corporation,IBM,1/22/16,116.41492,119.18738,9663366,119.2543,117.11281,86.721466 +International Business Machines Corporation,IBM,1/25/16,116.290634,116.7304,5696516,118.76673,116.71128,86.42415 +International Business Machines Corporation,IBM,1/26/16,116.86424,116.8738,4830219,118.173996,117.19885,86.78519 +International Business Machines Corporation,IBM,1/27/16,115.34417,117.332695,5257614,117.94455,115.64053,85.63126 +International Business Machines Corporation,IBM,1/28/16,115.68834,115.927345,4123855,117.4283,116.84512,86.52327 +International Business Machines Corporation,IBM,1/29/16,117.55258,117.858505,8627513,119.3021,119.3021,88.34263 +International Business Machines Corporation,IBM,2/1/16,118.2696,118.92925,3739345,119.78011,119.34035,88.37095 +International Business Machines Corporation,IBM,2/2/16,117.24665,118.23136,3438516,118.68069,117.53346,87.03297 +International Business Machines Corporation,IBM,2/3/16,116.91205,118.537285,6509781,119.933075,119.23518,88.29308 +International Business Machines Corporation,IBM,2/4/16,119.50287,119.57935,5508759,122.848946,122.03633,90.367325 +International Business Machines Corporation,IBM,2/5/16,120.31549,121.62524,7507874,122.982796,122.91587,91.01861 +International Business Machines Corporation,IBM,2/8/16,118.67113,120.45889,7702744,121.90249,121.39579,90.8539 +International Business Machines Corporation,IBM,2/9/16,118.32696,120.573616,6231231,121.34799,118.61377,88.771805 +International Business Machines Corporation,IBM,2/10/16,114.56979,119.50287,6766679,119.78011,114.904396,85.99568 +International Business Machines Corporation,IBM,2/11/16,111.75908,113.556404,7643750,114.397705,112.667305,84.321434 +International Business Machines Corporation,IBM,2/12/16,113.14532,114.0153,5163579,115.72658,115.71702,86.60384 +International Business Machines Corporation,IBM,2/16/16,116.00382,116.472275,4248224,117.676865,117.342255,87.820206 +International Business Machines Corporation,IBM,2/17/16,117.82983,118.2696,5042766,121.00382,120.5545,90.22428 +International Business Machines Corporation,IBM,2/18/16,124.043976,124.28298,10409374,128.10707,126.62524,94.76769 +International Business Machines Corporation,IBM,2/19/16,125.086044,126.5392,5361064,127.77247,127.22753,95.21845 +International Business Machines Corporation,IBM,2/22/16,126.587,127.22753,4662440,128.40344,127.88719,95.71215 +International Business Machines Corporation,IBM,2/23/16,126.20459,127.2849,3597926,127.54302,126.57744,94.731926 +International Business Machines Corporation,IBM,2/24/16,123.97706,125.76482,4312240,127.6195,126.95985,95.01811 +International Business Machines Corporation,IBM,2/25/16,125.12428,127.4283,4558782,128.59465,128.58508,96.234436 +International Business Machines Corporation,IBM,2/26/16,126.147224,128.59465,4587965,128.98662,126.22371,94.46717 +International Business Machines Corporation,IBM,2/29/16,125.1434,126.19503,4631688,127.49522,125.267685,93.75166 +International Business Machines Corporation,IBM,3/1/16,126.22371,126.42448,3962771,128.71893,128.4608,96.14143 +International Business Machines Corporation,IBM,3/2/16,127.361374,127.82027,5457191,131.3958,130.30592,97.522354 +International Business Machines Corporation,IBM,3/3/16,130.08604,131.18547,5393594,131.89293,131.73996,98.5956 +International Business Machines Corporation,IBM,3/4/16,130.99426,131.4914,4150946,133.28871,131.73996,98.5956 +International Business Machines Corporation,IBM,3/7/16,130.85086,131.24283,5408866,134.33078,133.98662,100.277016 +International Business Machines Corporation,IBM,3/8/16,131.37668,133.56596,5835739,134.17783,132.95412,99.50426 +International Business Machines Corporation,IBM,3/9/16,133.10707,133.18356,4609199,135.91779,134.23518,100.46304 +International Business Machines Corporation,IBM,3/10/16,132.01721,135.02869,4205548,135.24857,134.02486,100.305626 +International Business Machines Corporation,IBM,3/11/16,134.33078,135.49713,4625307,136.6348,136.09943,101.85828 +International Business Machines Corporation,IBM,3/14/16,134.83748,135.76482,4235045,136.89293,136.50096,102.15878 +International Business Machines Corporation,IBM,3/15/16,135.31549,135.5067,3878045,137.02676,136.67303,102.28757 +International Business Machines Corporation,IBM,3/16/16,135.86043,136.34799,4416107,138.5086,138.42256,103.59693 +International Business Machines Corporation,IBM,3/17/16,138.09752,138.413,6089394,140.8413,140.57361,105.20677 +International Business Machines Corporation,IBM,3/18/16,139.1109,140.91779,12645826,141.02295,140.62141,105.24258 +International Business Machines Corporation,IBM,3/21/16,140.26768,140.82217,3892794,142.17017,142.09369,106.34441 +International Business Machines Corporation,IBM,3/22/16,141.33842,141.54875,4269667,142.7151,141.587,105.96522 +International Business Machines Corporation,IBM,3/23/16,138.7476,141.4914,4983353,141.52008,139.00574,104.0334 +International Business Machines Corporation,IBM,3/24/16,138.13576,138.6042,5276547,141.70172,141.44359,105.857864 +International Business Machines Corporation,IBM,3/28/16,140.75526,141.2524,3415295,142.11281,141.87381,106.17988 +International Business Machines Corporation,IBM,3/29/16,141.01338,141.09943,3282871,143.174,142.76291,106.845276 +International Business Machines Corporation,IBM,3/30/16,141.79732,143.35564,3484435,143.79541,141.88336,106.187004 +International Business Machines Corporation,IBM,3/31/16,142.79158,143.20268,7092508,146.36711,144.78967,108.36215 +International Business Machines Corporation,IBM,4/1/16,143.64244,143.891,4106073,146.23328,145.81262,109.12772 +International Business Machines Corporation,IBM,4/4/16,145.22945,145.64053,4112035,146.76865,145.38242,108.80577 +International Business Machines Corporation,IBM,4/5/16,143.06883,144.77055,3490502,144.93307,143.40344,107.32465 +International Business Machines Corporation,IBM,4/6/16,141.30975,143.30785,4387552,143.54684,143.42256,107.33897 +International Business Machines Corporation,IBM,4/7/16,141.4914,142.51434,3831498,143.02103,141.73041,106.07256 +International Business Machines Corporation,IBM,4/8/16,141.60612,142.50478,3445315,143.39388,142.78203,106.85959 +International Business Machines Corporation,IBM,4/11/16,142.65775,143.65201,4023021,145.26768,142.68642,106.788055 +International Business Machines Corporation,IBM,4/12/16,142.04588,143.0306,3761207,143.5086,143.04971,107.05993 +International Business Machines Corporation,IBM,4/13/16,143.04971,144.12045,3314146,144.57935,144.57935,108.20472 +International Business Machines Corporation,IBM,4/14/16,143.76672,144.83748,3322619,146.04207,144.51242,108.1546 +International Business Machines Corporation,IBM,4/15/16,144.32123,144.3977,3825850,145.41109,145.0478,108.55531 +International Business Machines Corporation,IBM,4/18/16,144.82791,145.0478,6884458,146.40535,145.82217,109.13488 +International Business Machines Corporation,IBM,4/19/16,136.33842,140.02869,13796949,140.48758,137.6673,103.031685 +International Business Machines Corporation,IBM,4/20/16,137.6673,137.89674,7064998,140.72658,139.68451,104.54139 +International Business Machines Corporation,IBM,4/21/16,140.01912,140.13385,6294514,143.51816,142.73422,106.823814 +International Business Machines Corporation,IBM,4/22/16,141.01338,142.86807,5430727,144.35947,141.9694,106.251396 +International Business Machines Corporation,IBM,4/25/16,140.64053,141.64436,2979949,142.35182,142.26578,106.47323 +International Business Machines Corporation,IBM,4/26/16,141.3958,142.11281,3116871,143.20268,142.5239,106.666405 +International Business Machines Corporation,IBM,4/27/16,142.41873,142.78203,3254315,144.14914,143.85277,107.660934 +International Business Machines Corporation,IBM,4/28/16,140.27725,143.16443,3965909,143.57553,140.6023,105.22826 +International Business Machines Corporation,IBM,4/29/16,137.84895,140.0478,4420187,140.86043,139.52199,104.41974 +International Business Machines Corporation,IBM,5/2/16,138.0784,140.11472,3663510,140.53537,138.88145,103.940346 +International Business Machines Corporation,IBM,5/3/16,136.61568,138.28871,3749178,138.52773,137.79158,103.12469 +International Business Machines Corporation,IBM,5/4/16,137.00764,137.05545,2695647,138.62332,137.90631,103.21059 +International Business Machines Corporation,IBM,5/5/16,139.05354,139.53156,6800255,140.82217,140.02869,104.798965 +International Business Machines Corporation,IBM,5/6/16,138.11664,138.48949,5121007,141.4627,140.81262,106.44994 +International Business Machines Corporation,IBM,5/9/16,140.54494,141.20459,4500310,141.6826,140.86043,107.555405 +International Business Machines Corporation,IBM,5/10/16,141.24283,141.72084,4176364,143.44168,143.37476,109.47527 +International Business Machines Corporation,IBM,5/11/16,142.19885,143.12619,3235278,144.44551,142.39961,108.7307 +International Business Machines Corporation,IBM,5/12/16,140.64053,142.64818,3398663,142.82027,142.29445,108.65042 +International Business Machines Corporation,IBM,5/13/16,140.9369,142.24666,2508308,143.26959,141.22371,107.83284 +International Business Machines Corporation,IBM,5/16/16,140.95602,141.15678,3210279,143.39388,142.88719,109.103 +International Business Machines Corporation,IBM,5/17/16,140.81262,142.64818,3651168,142.92543,141.4914,108.03723 +International Business Machines Corporation,IBM,5/18/16,139.92352,141.48184,2605691,141.98853,140.86043,107.555405 +International Business Machines Corporation,IBM,5/19/16,137.62906,140.03824,3855138,140.46844,138.55641,105.79618 +International Business Machines Corporation,IBM,5/20/16,139.14914,139.30211,3840389,141.02295,140.77438,107.489746 +International Business Machines Corporation,IBM,5/23/16,140.21033,141.11855,2200575,141.44359,140.31549,107.13934 +International Business Machines Corporation,IBM,5/24/16,140.42065,140.42065,3064048,142.20842,141.78777,108.26353 +International Business Machines Corporation,IBM,5/25/16,141.9694,142.3805,4555644,145.40154,145.01912,110.73084 +International Business Machines Corporation,IBM,5/26/16,144.40727,144.88528,3203793,145.80305,145.73615,111.27836 +International Business Machines Corporation,IBM,5/27/16,145.4589,145.6501,2570127,146.20459,146.11855,111.570335 +International Business Machines Corporation,IBM,5/31/16,145.57361,145.85086,6105084,147.04588,146.97897,112.22732 +International Business Machines Corporation,IBM,6/1/16,144.87572,146.27151,2785916,146.52963,145.80305,111.32942 +International Business Machines Corporation,IBM,6/2/16,145.4302,145.87955,2764160,146.74953,146.74953,112.052124 +International Business Machines Corporation,IBM,6/3/16,145.02869,145.69789,2435402,146.30975,146.16635,111.60685 +International Business Machines Corporation,IBM,6/6/16,145.64053,146.35756,2488120,147.17973,146.01338,111.490036 +International Business Machines Corporation,IBM,6/7/16,145.94646,146.56787,4670390,147.16061,146.587,111.928024 +International Business Machines Corporation,IBM,6/8/16,146.30975,146.7782,3070010,147.31358,147.22754,112.4171 +International Business Machines Corporation,IBM,6/9/16,146.01338,146.19502,2114803,146.9981,146.67303,111.9937 +International Business Machines Corporation,IBM,6/10/16,145.18164,146.07074,3264148,146.587,145.66922,111.22725 +International Business Machines Corporation,IBM,6/13/16,143.67113,144.96176,3776478,145.7935,144.62715,110.43157 +International Business Machines Corporation,IBM,6/14/16,143.78586,144.62715,2997627,145.11472,144.41682,110.27096 +International Business Machines Corporation,IBM,6/15/16,143.97705,144.79924,2364378,145.11472,144.05354,109.99358 +International Business Machines Corporation,IBM,6/16/16,142.44742,143.58508,2561759,144.6367,144.41682,110.27096 +International Business Machines Corporation,IBM,6/17/16,143.97705,144.32123,4878439,146.00383,145.30592,110.94986 +International Business Machines Corporation,IBM,6/20/16,145.81262,145.8891,3736417,147.86807,146.85469,112.132416 +International Business Machines Corporation,IBM,6/21/16,146.93117,147.3805,2887274,147.77246,147.27533,112.45359 +International Business Machines Corporation,IBM,6/22/16,145.57361,146.98853,2964050,147.90631,146.19502,111.62871 +International Business Machines Corporation,IBM,6/23/16,145.8891,146.70172,4151992,148.64244,148.51816,113.40259 +International Business Machines Corporation,IBM,6/24/16,139.75143,143.37476,9500609,143.98662,140.1434,107.00797 +International Business Machines Corporation,IBM,6/27/16,136.23328,139.75143,5248723,140.15297,137.1893,104.75232 +International Business Machines Corporation,IBM,6/28/16,137.87762,138.413,4181594,139.32123,139.29254,106.35827 +International Business Machines Corporation,IBM,6/29/16,140.00957,140.05736,3522614,141.95029,141.93117,108.372986 +International Business Machines Corporation,IBM,6/30/16,142.13193,142.31358,4149587,145.22945,145.10516,110.79656 +International Business Machines Corporation,IBM,7/1/16,144.74187,145.10516,2780582,146.24283,145.6501,111.21265 +International Business Machines Corporation,IBM,7/5/16,144.13002,144.5411,2578599,145.31549,145.00957,110.72356 +International Business Machines Corporation,IBM,7/6/16,143.32697,145.17209,2687592,145.70746,145.66922,111.22725 +International Business Machines Corporation,IBM,7/7/16,145.21033,146.0325,2236766,146.93117,145.8891,111.39514 +International Business Machines Corporation,IBM,7/8/16,146.34799,147.22754,3180468,147.80115,147.6673,112.75292 +International Business Machines Corporation,IBM,7/11/16,147.70555,147.80115,2964050,149.17783,148.49904,113.387985 +International Business Machines Corporation,IBM,7/12/16,148.6807,149.13957,4020615,150.21033,150.13385,114.63625 +International Business Machines Corporation,IBM,7/13/16,150.15297,150.81262,2872734,151.37668,151.07074,115.35164 +International Business Machines Corporation,IBM,7/14/16,151.60612,151.826,4850930,154.30211,153.23135,117.00138 +International Business Machines Corporation,IBM,7/15/16,151.52963,152.86807,4682733,152.94455,152.75334,116.63639 +International Business Machines Corporation,IBM,7/18/16,151.74953,152.29445,7039266,153.6807,152.82983,116.69482 +International Business Machines Corporation,IBM,7/19/16,150.94646,154.66539,7447520,155.00957,152.56213,116.49043 +International Business Machines Corporation,IBM,7/20/16,152.58127,152.935,4577610,154.59846,154.26385,117.789734 +International Business Machines Corporation,IBM,7/21/16,152.8585,153.6807,3680769,154.73232,153.39388,117.12549 +International Business Machines Corporation,IBM,7/22/16,153.42256,153.70937,2636025,155.03824,154.94264,118.30808 +International Business Machines Corporation,IBM,7/25/16,154.6367,154.87572,2933612,155.71701,155.49713,118.73146 +International Business Machines Corporation,IBM,7/26/16,154.27342,155.49713,3027752,156.40535,154.99043,118.34456 +International Business Machines Corporation,IBM,7/27/16,154.09178,154.99043,2262184,155.42065,154.7132,118.13287 +International Business Machines Corporation,IBM,7/28/16,153.64244,154.28299,2448058,154.69408,154.27342,117.79708 +International Business Machines Corporation,IBM,7/29/16,152.99236,154.26385,3710685,154.56023,153.55641,117.24958 +International Business Machines Corporation,IBM,8/1/16,152.8107,153.58508,2953486,154.5411,154.3499,117.85546 +International Business Machines Corporation,IBM,8/2/16,153.30785,154.17783,3222621,154.3499,153.51816,117.220375 +International Business Machines Corporation,IBM,8/3/16,152.77246,153.08795,2993338,153.78586,153.6042,117.28608 +International Business Machines Corporation,IBM,8/4/16,153.0784,153.78586,2603599,154.58891,154.44551,117.92849 +International Business Machines Corporation,IBM,8/5/16,154.46463,154.87572,3987770,156.3193,156.30975,119.351944 +International Business Machines Corporation,IBM,8/8/16,154.47418,155.57361,3179108,156.08986,154.91396,119.35516 +International Business Machines Corporation,IBM,8/9/16,154.5411,155.08604,2863425,155.61186,154.65584,119.15631 +International Business Machines Corporation,IBM,8/10/16,154.83748,155.05736,2580168,155.5067,154.9522,119.38464 +International Business Machines Corporation,IBM,8/11/16,155.0478,155.11472,9171956,157.69598,156.33842,120.45268 +International Business Machines Corporation,IBM,8/12/16,154.41682,156.01338,2660083,156.27151,154.82791,119.28887 +International Business Machines Corporation,IBM,8/15/16,154.66539,155.25813,3107038,155.80305,154.761,119.23734 +International Business Machines Corporation,IBM,8/16/16,153.62332,154.02486,2311869,154.80879,153.63289,118.36816 +International Business Machines Corporation,IBM,8/17/16,152.8107,153.891,3374291,154.07266,153.38432,118.17665 +International Business Machines Corporation,IBM,8/18/16,153.38432,153.81453,3819992,154.87572,154.26385,118.85426 +International Business Machines Corporation,IBM,8/19/16,152.50478,153.76672,2944699,153.83365,153.0019,117.882 +International Business Machines Corporation,IBM,8/22/16,152.13193,152.96367,2133108,153.5086,152.96367,117.85252 +International Business Machines Corporation,IBM,8/23/16,153.18356,153.27916,2968653,154.24474,153.21223,118.044044 +International Business Machines Corporation,IBM,8/24/16,151.35756,152.8585,3813507,153.13576,152.05545,117.15282 +International Business Machines Corporation,IBM,8/25/16,151.45316,152.00764,2693450,152.5239,151.65392,116.84346 +International Business Machines Corporation,IBM,8/26/16,150.90822,151.89293,2613849,153.38432,151.35756,116.61509 +International Business Machines Corporation,IBM,8/29/16,151.52963,151.84512,2589791,153.16443,152.69598,117.646286 +International Business Machines Corporation,IBM,8/30/16,151.826,152.73422,1896712,153.10707,152.39006,117.410614 +International Business Machines Corporation,IBM,8/31/16,151.30019,152.63863,2430486,152.63863,151.89293,117.027596 +International Business Machines Corporation,IBM,9/1/16,151.14723,151.35756,2466886,152.60039,152.5239,117.513695 +International Business Machines Corporation,IBM,9/2/16,152.15105,152.84895,2421908,153.5086,152.53346,117.521095 +International Business Machines Corporation,IBM,9/6/16,152.11281,152.84895,3131829,153.78586,153.29828,118.11034 +International Business Machines Corporation,IBM,9/7/16,152.96367,153.14531,2999196,154.64627,154.53156,119.06054 +International Business Machines Corporation,IBM,9/8/16,151.7782,153.48949,4145507,154.12045,152.00764,117.115974 +International Business Machines Corporation,IBM,9/9/16,148.80498,151.0803,5424556,151.43404,148.84322,114.6779 +International Business Machines Corporation,IBM,9/12/16,148.0306,148.43213,4568405,151.55832,151.32887,116.59302 +International Business Machines Corporation,IBM,9/13/16,148.66158,150.69789,3803988,150.98471,148.95793,114.76632 +International Business Machines Corporation,IBM,9/14/16,146.64436,148.85277,4038188,149.01529,147.27533,113.46988 +International Business Machines Corporation,IBM,9/15/16,146.47227,147.51434,3813298,149.45506,148.81453,114.65579 +International Business Machines Corporation,IBM,9/16/16,146.72084,148.2218,6760926,148.56596,147.07457,113.315254 +International Business Machines Corporation,IBM,9/19/16,147.75334,148.05928,2562805,149.32123,148.05928,114.07391 +International Business Machines Corporation,IBM,9/20/16,147.65775,149.01529,2258419,149.68451,147.65775,113.76458 +International Business Machines Corporation,IBM,9/21/16,147.10326,148.09752,2587699,148.83365,148.69025,114.56007 +International Business Machines Corporation,IBM,9/22/16,148.84322,149.28299,2814891,150.30592,149.24474,114.98726 +International Business Machines Corporation,IBM,9/23/16,147.90631,148.77629,2826501,149.17783,148.16443,114.15492 +International Business Machines Corporation,IBM,9/26/16,146.71129,147.6673,2649832,147.6673,147.20842,113.418365 +International Business Machines Corporation,IBM,9/27/16,147.04588,147.53346,3124611,149.87572,149.87572,115.47338 +International Business Machines Corporation,IBM,9/28/16,149.35947,150.08604,3462260,151.65392,151.32887,116.59302 +International Business Machines Corporation,IBM,9/29/16,150.53537,151.65392,3530041,157.74379,151.15678,116.46042 +International Business Machines Corporation,IBM,9/30/16,151.109,151.91205,3762357,152.8107,151.86424,117.0055 +International Business Machines Corporation,IBM,10/3/16,150.11472,151.109,2330279,151.40535,150.67877,116.09215 +International Business Machines Corporation,IBM,10/4/16,148.9675,150.73615,3016769,151.55832,149.57935,115.245056 +International Business Machines Corporation,IBM,10/5/16,149.82791,150.16252,1761987,150.8891,150.17209,115.701744 +International Business Machines Corporation,IBM,10/6/16,149.03442,149.94264,2039805,150.5067,149.98088,115.55442 +International Business Machines Corporation,IBM,10/7/16,148.04971,150.22945,2794807,150.76482,148.8241,114.66318 +International Business Machines Corporation,IBM,10/10/16,149.77055,149.81836,2595440,151.52008,150.11472,115.657524 +International Business Machines Corporation,IBM,10/11/16,147.12238,149.83748,3034760,150.0478,147.98279,114.015015 +International Business Machines Corporation,IBM,10/12/16,146.34799,148.15488,3100344,148.15488,147.50478,113.64668 +International Business Machines Corporation,IBM,10/13/16,145.57361,146.94072,3043755,147.43787,146.95985,113.22685 +International Business Machines Corporation,IBM,10/14/16,147.31358,147.67686,4558677,148.69025,147.65775,113.76458 +International Business Machines Corporation,IBM,10/17/16,147.55258,147.65775,6161358,149.03442,147.96367,114.00025 +International Business Machines Corporation,IBM,10/18/16,141.29063,143.42256,13358048,144.35947,144.09178,111.017105 +International Business Machines Corporation,IBM,10/19/16,144.19695,144.61758,4846013,145.7457,144.60803,111.41486 +International Business Machines Corporation,IBM,10/20/16,144.37859,144.62715,4208163,146.1759,144.8566,111.60636 +International Business Machines Corporation,IBM,10/21/16,142.98279,143.95793,4617253,144.50287,143.04971,110.21422 +International Business Machines Corporation,IBM,10/24/16,143.78586,143.78586,2789368,144.8566,143.94838,110.90661 +International Business Machines Corporation,IBM,10/25/16,143.24092,143.94838,2769285,144.51242,144.24474,111.13495 +International Business Machines Corporation,IBM,10/26/16,143.65201,144.08221,2941038,146.21414,145.13385,111.81998 +International Business Machines Corporation,IBM,10/27/16,145.33461,146.09943,4423848,147.2849,146.60612,112.954315 +International Business Machines Corporation,IBM,10/28/16,145.48758,147.27533,3822607,147.64818,145.89867,112.409225 +International Business Machines Corporation,IBM,10/31/16,146.04207,146.04207,3716647,147.54301,146.93117,113.204765 +International Business Machines Corporation,IBM,11/1/16,145.06693,146.74953,3338727,147.1415,146.07074,112.541824 +International Business Machines Corporation,IBM,11/2/16,145,145.77438,3215822,146.60612,145.26768,111.92307 +International Business Machines Corporation,IBM,11/3/16,145.12428,145.80305,3011225,146.97897,145.66922,112.23245 +International Business Machines Corporation,IBM,11/4/16,145.19121,145.69789,2584038,146.88336,145.72658,112.276665 +International Business Machines Corporation,IBM,11/7/16,147.07457,147.21797,3979925,149.24474,148.87189,114.69999 +International Business Machines Corporation,IBM,11/8/16,146.32887,147.76291,4102307,149.07266,148.34608,115.37993 +International Business Machines Corporation,IBM,11/9/16,144.35947,146.23328,5652270,148.71893,148.0019,115.11223 +International Business Machines Corporation,IBM,11/10/16,150.65965,150.72658,8070727,154.07266,153.174,119.13492 +International Business Machines Corporation,IBM,11/11/16,152.32314,152.935,4651144,154.24474,154.17783,119.915726 +International Business Machines Corporation,IBM,11/14/16,150.6501,154.1587,5435539,154.74187,151.2524,117.640366 +International Business Machines Corporation,IBM,11/15/16,150.62141,151.45316,3636942,152.15105,151.69215,117.98241 +International Business Machines Corporation,IBM,11/16/16,151.0803,151.4914,2356429,152.53346,152.2849,118.44346 +International Business Machines Corporation,IBM,11/17/16,151.86424,152.21797,2365215,152.89674,152.77246,118.82263 +International Business Machines Corporation,IBM,11/18/16,152.20842,152.77246,3118754,153.65201,153.33652,119.26136 +International Business Machines Corporation,IBM,11/21/16,153.3174,153.62332,4850407,155.83174,155.61186,121.03106 +International Business Machines Corporation,IBM,11/22/16,154.82791,155.83174,2898257,155.83174,155.51625,120.95671 +International Business Machines Corporation,IBM,11/23/16,154.26385,154.81836,2356324,155.239,154.8566,120.44363 +International Business Machines Corporation,IBM,11/25/16,154.7132,154.7132,1679144,156.01338,155.96558,121.306175 +International Business Machines Corporation,IBM,11/28/16,155.54494,156.02295,4654072,157.41873,157.2849,122.332306 +International Business Machines Corporation,IBM,11/29/16,155.86043,156.78777,3293017,157.17973,156.33842,121.59619 +International Business Machines Corporation,IBM,11/30/16,155.07648,156.16635,4600099,156.59656,155.08604,120.62211 +International Business Machines Corporation,IBM,12/1/16,151.33842,154.82791,4848942,155.06693,152.79158,118.83751 +International Business Machines Corporation,IBM,12/2/16,151.44359,152.00764,2866981,153.24092,152.98279,118.98622 +International Business Machines Corporation,IBM,12/5/16,152.5717,153.77629,3605667,154.0631,152.8107,118.85239 +International Business Machines Corporation,IBM,12/6/16,151.94072,153.08795,2990514,153.71893,153.29828,119.23162 +International Business Machines Corporation,IBM,12/7/16,153.33652,153.5373,4639115,157.91586,157.54301,122.53307 +International Business Machines Corporation,IBM,12/8/16,156.9981,157.6195,3416654,158.69981,158.08795,122.95691 +International Business Machines Corporation,IBM,12/9/16,157.36137,157.91586,3291657,159.38814,159.19695,123.81944 +International Business Machines Corporation,IBM,12/12/16,157.8107,159.38814,3548346,159.45506,158.2218,123.061 +International Business Machines Corporation,IBM,12/13/16,158.39388,158.39388,6205186,162.4761,160.8891,125.135544 +International Business Machines Corporation,IBM,12/14/16,160.08604,160.96558,4313913,162.41873,161.09943,125.29917 +International Business Machines Corporation,IBM,12/15/16,160.40154,160.62141,3544476,162.3805,160.63098,124.93482 +International Business Machines Corporation,IBM,12/16/16,158.75717,161.5392,7448148,161.67303,159.3977,123.975624 +International Business Machines Corporation,IBM,12/19/16,158.69981,159.4933,3091871,159.9044,159.3499,123.938416 +International Business Machines Corporation,IBM,12/20/16,159.13002,160.12428,2274632,160.85086,160.22945,124.6225 +International Business Machines Corporation,IBM,12/21/16,157.98279,158.93881,3740182,160.55449,159.97131,124.421745 +International Business Machines Corporation,IBM,12/22/16,159.2543,160,2931520,160.83174,159.7132,124.220985 +International Business Machines Corporation,IBM,12/23/16,159.13002,159.65584,1779455,160.12428,159.37859,123.96072 +International Business Machines Corporation,IBM,12/27/16,159.51242,159.6367,1461785,160.59273,159.78967,124.28046 +International Business Machines Corporation,IBM,12/28/16,158.69981,159.93307,1838345,160.3633,158.88145,123.5741 +International Business Machines Corporation,IBM,12/29/16,158.69981,158.71893,1740021,159.64627,159.27342,123.87893 +International Business Machines Corporation,IBM,12/30/16,158.2218,159.12045,3088629,159.36902,158.69025,123.42535 +International Business Machines Corporation,IBM,1/3/17,158.70937,159.65584,3069278,160.48758,159.83748,124.31764 +International Business Machines Corporation,IBM,1/4/17,160,160.39197,3536944,162.39961,161.81644,125.85681 +International Business Machines Corporation,IBM,1/5/17,159.9044,161.80688,2805686,161.94072,161.28107,125.440414 +International Business Machines Corporation,IBM,1/6/17,160.15297,161.27151,3080993,162.44742,162.07457,126.057594 +International Business Machines Corporation,IBM,1/9/17,160.24857,162.01721,3336635,162.3327,160.27725,124.659706 +International Business Machines Corporation,IBM,1/10/17,158.06883,160.59273,4308160,160.69789,158.24092,123.07587 +International Business Machines Corporation,IBM,1/11/17,158.3174,158.7476,3765077,160.38242,160.37285,124.734024 +International Business Machines Corporation,IBM,1/12/17,158.27916,160.39197,3062165,160.62141,160.56406,124.88273 +International Business Machines Corporation,IBM,1/13/17,159.5411,160.58318,3007668,161.07074,159.98088,124.4292 +International Business Machines Corporation,IBM,1/17/17,158.81453,159.35947,3468222,160.78394,160.5067,124.83816 +International Business Machines Corporation,IBM,1/18/17,159.35947,160.08604,4192159,161.1759,159.46463,124.02765 +International Business Machines Corporation,IBM,1/19/17,158.5086,159.61758,7283716,160.08604,159.47418,124.035095 +International Business Machines Corporation,IBM,1/20/17,158.69981,160.4302,13273740,163.13576,163.04971,126.81605 +International Business Machines Corporation,IBM,1/23/17,162.53346,162.60039,5730197,163.71893,163.5086,127.17294 +International Business Machines Corporation,IBM,1/24/17,163.63289,163.8241,7272210,168.26004,168.16443,130.79414 +International Business Machines Corporation,IBM,1/25/17,168.38432,168.5086,6194935,171.36711,170.44933,132.57126 +International Business Machines Corporation,IBM,1/26/17,169.70363,170.22945,3204839,171.01338,170.80305,132.8464 +International Business Machines Corporation,IBM,1/27/17,169.50287,170.62141,3642486,171.3193,169.50287,131.83517 +International Business Machines Corporation,IBM,1/30/17,166.90248,169.19695,4283161,169.28299,168.06883,130.71979 +International Business Machines Corporation,IBM,1/31/17,165.97514,167.35182,4329394,167.8585,166.84512,129.76796 +International Business Machines Corporation,IBM,2/1/17,165.2868,167.30402,2924302,167.97324,166.62524,129.59703 +International Business Machines Corporation,IBM,2/2/17,165.91779,166.56787,2741043,167.27533,166.90248,129.81265 +International Business Machines Corporation,IBM,2/3/17,167.19885,167.30402,3461528,168.58508,168.08795,130.73468 +International Business Machines Corporation,IBM,2/6/17,166.71129,167.60039,2772737,168.24092,168.12619,130.76443 +International Business Machines Corporation,IBM,2/7/17,168.16443,168.26004,4051681,170.76482,170.61186,132.69768 +International Business Machines Corporation,IBM,2/8/17,168.14531,169.69408,3047103,169.69408,168.42256,132.07872 +International Business Machines Corporation,IBM,2/9/17,168.174,168.42256,3232872,169.98088,169.41682,132.85843 +International Business Machines Corporation,IBM,2/10/17,168.98662,169.5698,3065512,171.00383,170.82217,133.96053 +International Business Machines Corporation,IBM,2/13/17,170.97514,171.35756,3235696,171.98853,171.47227,134.47034 +International Business Machines Corporation,IBM,2/14/17,170.5067,170.71701,2904219,172.20842,172.20842,135.04762 +International Business Machines Corporation,IBM,2/15/17,171.90248,172.27533,3048358,173.9197,173.69025,136.20969 +International Business Machines Corporation,IBM,2/16/17,172.91586,173.47037,3401069,174.75143,173.45125,136.02226 +International Business Machines Corporation,IBM,2/17/17,172.08414,173.27916,3715915,173.58508,172.72467,135.45244 +International Business Machines Corporation,IBM,2/21/17,171.24283,172.65775,4686394,172.83939,172.3327,135.14508 +International Business Machines Corporation,IBM,2/22/17,172.17017,172.17017,3159443,173.3652,173.18356,135.81233 +International Business Machines Corporation,IBM,2/23/17,172.96367,173.99617,2387495,174.47418,173.66158,136.1872 +International Business Machines Corporation,IBM,2/24/17,171.97897,172.2849,3451905,173.5086,173.37476,135.96227 +International Business Machines Corporation,IBM,2/27/17,171.3958,173.2218,3861100,173.27916,171.51051,134.50032 +International Business Machines Corporation,IBM,2/28/17,171.4627,171.4914,3423976,172.68642,171.91205,134.81522 +International Business Machines Corporation,IBM,3/1/17,172.11281,172.54301,3143858,174.52199,173.94838,136.41212 +International Business Machines Corporation,IBM,3/2/17,172.49522,173.88145,3052437,173.88145,172.59082,135.34749 +International Business Machines Corporation,IBM,3/3/17,171.85469,172.59082,1905812,173.34608,172.13193,134.98763 +International Business Machines Corporation,IBM,3/6/17,171.67303,171.81644,3351802,173.0306,172.53346,135.3025 +International Business Machines Corporation,IBM,3/7/17,172.27533,172.76291,3117603,173.3174,172.44742,135.23505 +International Business Machines Corporation,IBM,3/8/17,171.41492,172.80115,3721040,172.99236,171.55832,134.53781 +International Business Machines Corporation,IBM,3/9/17,168.14531,171.27151,5694529,171.36711,169.38814,132.83594 +International Business Machines Corporation,IBM,3/10/17,169.61758,170.37285,3242914,171.59656,170.00957,133.32326 +International Business Machines Corporation,IBM,3/13/17,168.66158,170.02869,3642381,170.22945,168.69981,132.29614 +International Business Machines Corporation,IBM,3/14/17,167.50478,168.43213,3292285,169.04398,167.99236,131.74136 +International Business Machines Corporation,IBM,3/15/17,167.065,167.98279,3991013,168.52773,168.0784,131.80884 +International Business Machines Corporation,IBM,3/16/17,169.04398,170.61186,4510143,171.12811,169.44551,132.88097 +International Business Machines Corporation,IBM,3/17/17,167.92543,168.5373,6193366,169.01529,167.92543,131.68887 +International Business Machines Corporation,IBM,3/20/17,167.43787,167.92543,2590001,168.43213,167.97324,131.72633 +International Business Machines Corporation,IBM,3/21/17,166.19502,168.26959,4108374,168.47992,166.23328,130.36182 +International Business Machines Corporation,IBM,3/22/17,165.20076,166.38623,3609223,167.36137,167.09369,131.03659 +International Business Machines Corporation,IBM,3/23/17,165.92734,166.75908,3912040,167.94455,167.13193,131.0666 +International Business Machines Corporation,IBM,3/24/17,165.76482,167.41873,3369898,167.78203,166.18547,130.32437 +International Business Machines Corporation,IBM,3/27/17,164.52199,165.0956,3408914,166.50096,166.12811,130.27937 +International Business Machines Corporation,IBM,3/28/17,165.39197,166.29063,3685999,167.30402,166.83557,130.83417 +International Business Machines Corporation,IBM,3/29/17,165.83174,166.6348,3227538,166.81644,166.29063,130.40685 +International Business Machines Corporation,IBM,3/30/17,166.05162,166.21414,3314042,166.91205,166.21414,130.34683 +International Business Machines Corporation,IBM,3/31/17,166.05162,166.32887,3047730,167.25621,166.48184,130.55684 +International Business Machines Corporation,IBM,4/3/17,165.75526,166.1759,4483679,167.17973,166.826,130.82666 +International Business Machines Corporation,IBM,4/4/17,165.64053,165.8891,3251909,167.26578,166.84512,130.84161 +International Business Machines Corporation,IBM,4/5/17,165.21033,167.01721,6525889,168.57553,165.27725,129.61215 +International Business Machines Corporation,IBM,4/6/17,164.67496,165.8413,3593428,165.8413,164.86615,129.28978 +International Business Machines Corporation,IBM,4/7/17,163.7476,164.51242,3753362,165.32504,164.5698,129.05734 +International Business Machines Corporation,IBM,4/10/17,163.47992,164.94264,3964235,164.97131,163.67113,128.3526 +International Business Machines Corporation,IBM,4/11/17,161.54875,163.14531,5116927,163.69981,163.0784,127.887764 +International Business Machines Corporation,IBM,4/12/17,162.54301,163.51816,3427637,163.67113,163.15488,127.947754 +International Business Machines Corporation,IBM,4/13/17,162.07457,162.44742,3352953,163.8241,162.07457,127.100555 +International Business Machines Corporation,IBM,4/17/17,162.16061,162.2849,3891329,163.76672,163.57553,128.27763 +International Business Machines Corporation,IBM,4/18/17,162.36137,163.27916,6637393,164.13957,162.5717,127.49043 +International Business Machines Corporation,IBM,4/19/17,152.58127,154.64627,20171378,155.48758,154.57935,121.22272 +International Business Machines Corporation,IBM,4/20/17,153.44168,154.22562,6785193,155.25813,155.16252,121.68007 +International Business Machines Corporation,IBM,4/21/17,153.32697,154.92352,5865759,154.98088,153.32697,120.24061 +International Business Machines Corporation,IBM,4/24/17,153.3652,154.19695,5565348,154.46463,153.6807,120.51799 +International Business Machines Corporation,IBM,4/25/17,153.32697,154.66539,5083978,154.91396,153.33652,120.248085 +International Business Machines Corporation,IBM,4/26/17,152.8585,153.47037,4526879,154.01529,153.02103,120.00069 +International Business Machines Corporation,IBM,4/27/17,152.60994,153.24092,4312240,153.42256,153.26959,120.19559 +International Business Machines Corporation,IBM,4/28/17,152.67686,153.44168,4345189,153.52773,153.24092,120.17312 +International Business Machines Corporation,IBM,5/1/17,151.72084,153.01147,5162324,153.3652,151.85469,119.08603 +International Business Machines Corporation,IBM,5/2/17,151.66348,152.4283,3355777,152.4761,152.10326,119.28094 +International Business Machines Corporation,IBM,5/3/17,151.54875,151.75908,4176992,152.43787,151.65392,118.92856 +International Business Machines Corporation,IBM,5/4/17,151.3958,151.90248,4477508,152.1415,152.05545,119.24344 +International Business Machines Corporation,IBM,5/5/17,146.27151,146.76865,13097280,148.92926,148.23135,116.24457 +International Business Machines Corporation,IBM,5/8/17,145.5067,146.0803,7836632,146.72084,146.30019,115.90299 +International Business Machines Corporation,IBM,5/9/17,144.89484,145.8891,7168238,146.36711,145.42065,115.20621 +International Business Machines Corporation,IBM,5/10/17,144.48375,144.98088,5229895,145.66922,144.59846,114.554855 +International Business Machines Corporation,IBM,5/11/17,143.20268,144.40727,5886783,144.50287,144.02486,114.100395 +International Business Machines Corporation,IBM,5/12/17,143.40344,143.69025,3886204,144.60803,143.75717,113.888336 +International Business Machines Corporation,IBM,5/15/17,143.83365,143.99617,4440793,145.15297,144.84703,114.751755 +International Business Machines Corporation,IBM,5/16/17,144.99043,144.99043,5767330,147.21797,146.9216,116.39526 +International Business Machines Corporation,IBM,5/17/17,144.2543,146.55832,5430309,147.36137,144.29254,114.312485 +International Business Machines Corporation,IBM,5/18/17,143.5086,144.22562,3424813,144.67496,144.14914,114.198845 +International Business Machines Corporation,IBM,5/19/17,144.2543,144.36902,5902578,145.75526,145.29637,115.107735 +International Business Machines Corporation,IBM,5/22/17,144.93307,145.41109,3453997,146.11855,145.92734,115.60763 +International Business Machines Corporation,IBM,5/23/17,145.239,145.86043,2682467,146.9216,145.34416,115.14559 +International Business Machines Corporation,IBM,5/24/17,144.57935,145.51625,3904090,146.04207,145.80305,115.50914 +International Business Machines Corporation,IBM,5/25/17,146.22371,146.51051,2701504,146.9694,146.4627,116.03172 +International Business Machines Corporation,IBM,5/26/17,145.37285,146.12811,2555692,146.27151,145.78394,115.49399 +International Business Machines Corporation,IBM,5/30/17,144.92352,145.26768,3834636,145.95602,145.05736,114.918365 +International Business Machines Corporation,IBM,5/31/17,144.98088,145.34416,3706396,146.0803,145.91779,115.60002 +International Business Machines Corporation,IBM,6/1/17,144.96176,146.0803,3052333,146.14723,145.95602,115.630325 +International Business Machines Corporation,IBM,6/2/17,145.12428,146.33842,3750642,146.4627,145.3633,115.16077 +International Business Machines Corporation,IBM,6/5/17,145.00957,145.1434,4157955,146.20459,145.70746,115.433395 +International Business Machines Corporation,IBM,6/6/17,145.31549,145.31549,3971871,146.16635,145.66922,115.40314 +International Business Machines Corporation,IBM,6/7/17,144.16826,146.3193,5089522,147.41873,144.34035,114.35037 +International Business Machines Corporation,IBM,6/8/17,144.28299,144.35947,3879614,146.09943,145.41109,115.19863 +International Business Machines Corporation,IBM,6/9/17,145.20076,145.31549,4562129,147.4761,147.32314,116.71338 +International Business Machines Corporation,IBM,6/12/17,147.24666,147.40918,6769189,150.2868,148.35564,117.53135 +International Business Machines Corporation,IBM,6/13/17,147.37094,148.6042,3685581,148.64244,147.46654,116.82699 +International Business Machines Corporation,IBM,6/14/17,146.21414,147.19885,3189359,148.12619,147.04588,116.493744 +International Business Machines Corporation,IBM,6/15/17,146.54875,146.54875,4868398,147.88719,147.43787,116.80428 +International Business Machines Corporation,IBM,6/16/17,146.24283,147.44742,7052132,148.58508,148.54684,117.68283 +International Business Machines Corporation,IBM,6/19/17,147.74379,148.67113,4842457,149.00574,148.0306,117.27384 +International Business Machines Corporation,IBM,6/20/17,147.46654,147.68642,4687858,148.55641,148.13576,117.35717 +International Business Machines Corporation,IBM,6/21/17,146.64436,148.93881,4141846,148.93881,147.02676,116.4786 +International Business Machines Corporation,IBM,6/22/17,146.93117,147.75334,2485819,148.174,147.60994,116.9406 +International Business Machines Corporation,IBM,6/23/17,147.03633,147.55258,3433181,147.87762,147.3327,116.72098 +International Business Machines Corporation,IBM,6/26/17,147.82983,147.90631,2252561,148.90057,148.40344,117.56923 +International Business Machines Corporation,IBM,6/27/17,147.70555,148.18356,2496279,148.5086,147.94455,117.20568 +International Business Machines Corporation,IBM,6/28/17,147.97324,148.32697,2323166,148.70937,148.48949,117.63738 +International Business Machines Corporation,IBM,6/29/17,146.86424,148.51816,3412261,148.891,147.35182,116.73614 +International Business Machines Corporation,IBM,6/30/17,146.40535,147.49522,3735789,147.70555,147.065,116.50888 +International Business Machines Corporation,IBM,7/3/17,146.76865,146.826,2952335,149.16826,148.73805,117.83432 +International Business Machines Corporation,IBM,7/5/17,146.87381,148.9197,3728362,149.03442,146.91205,116.38772 +International Business Machines Corporation,IBM,7/6/17,145.53537,146.61568,2884345,147.065,145.65965,115.39556 +International Business Machines Corporation,IBM,7/7/17,145.44933,145.90822,2573265,146.73996,146.21414,115.83482 +International Business Machines Corporation,IBM,7/10/17,145.91779,146.18547,3353685,147.12238,146.67303,116.19834 +International Business Machines Corporation,IBM,7/11/17,145.3633,146.52008,3606085,146.89293,146.45316,116.024155 +International Business Machines Corporation,IBM,7/12/17,146.3193,146.73041,3240403,147.45699,146.94072,116.410416 +International Business Machines Corporation,IBM,7/13/17,146.45316,146.94072,2590001,147.40918,146.87381,116.35739 +International Business Machines Corporation,IBM,7/14/17,146.65392,147.23709,3406194,147.82027,147.45699,116.81943 +International Business Machines Corporation,IBM,7/17/17,145.54494,146.83557,4981680,147.11281,146.28107,115.887856 +International Business Machines Corporation,IBM,7/18/17,145.31549,145.65965,7914873,147.50478,147.22754,116.63765 +International Business Machines Corporation,IBM,7/19/17,140.25813,143.42256,14951106,143.64244,141.04207,111.73736 +International Business Machines Corporation,IBM,7/20/17,140.56406,141.04207,7543961,142.2849,141.16635,111.83582 +International Business Machines Corporation,IBM,7/21/17,140.06693,141.09943,6808937,141.36711,140.61186,111.39653 +International Business Machines Corporation,IBM,7/24/17,139.38814,140.53537,4055970,140.57361,139.5698,110.57097 +International Business Machines Corporation,IBM,7/25/17,139.60803,140.12428,4402509,141.00383,139.761,110.722466 +International Business Machines Corporation,IBM,7/26/17,138.11664,139.83748,4113290,140.01912,138.9675,110.09383 +International Business Machines Corporation,IBM,7/27/17,137.32314,138.62332,6726617,139.00574,138.69025,109.874214 +International Business Machines Corporation,IBM,7/28/17,137.51434,138.44168,3195321,138.66158,137.94455,109.28341 +International Business Machines Corporation,IBM,7/31/17,137.82983,138.0306,4556062,138.55641,138.30785,109.57123 +International Business Machines Corporation,IBM,8/1/17,138.35564,138.62332,3367597,139.26385,138.91014,110.04836 +International Business Machines Corporation,IBM,8/2/17,137.87762,138.73805,3703781,138.90057,138.09752,109.4046 +International Business Machines Corporation,IBM,8/3/17,138.0784,138.0784,3175028,138.94838,138.56596,109.77572 +International Business Machines Corporation,IBM,8/4/17,138.04971,138.62332,2666672,138.99617,138.77629,109.94233 +International Business Machines Corporation,IBM,8/7/17,136.47227,138.62332,4830742,138.70937,137.16061,108.66235 +International Business Machines Corporation,IBM,8/8/17,135.75526,135.75526,3450440,136.48184,135.86043,108.8224 +International Business Machines Corporation,IBM,8/9/17,134.98088,135.51625,3060387,135.78394,135.53537,108.56205 +International Business Machines Corporation,IBM,8/10/17,135.01912,135.41109,4733568,136.15678,135.6023,108.61568 +International Business Machines Corporation,IBM,8/11/17,135.29637,136.18547,3142184,136.3193,135.6023,108.61568 +International Business Machines Corporation,IBM,8/14/17,135.69789,135.75526,2352036,136.48184,136.06119,108.9832 +International Business Machines Corporation,IBM,8/15/17,134.3977,136.28107,4896849,137.03633,135.82217,108.79174 +International Business Machines Corporation,IBM,8/16/17,135.38242,135.55449,3439039,136.62524,136.23328,109.12105 +International Business Machines Corporation,IBM,8/17/17,134.51242,136.2524,4625517,136.60612,134.51242,107.7427 +International Business Machines Corporation,IBM,8/18/17,133.44168,134.67496,4343724,134.94264,133.55641,106.97692 +International Business Machines Corporation,IBM,8/21/17,133.01147,133.45125,3337472,134.24474,134.1587,107.45936 +International Business Machines Corporation,IBM,8/22/17,134.2065,134.45506,2661442,134.94264,134.80879,107.980064 +International Business Machines Corporation,IBM,8/23/17,134.4933,134.51242,4234522,136.75908,135.8891,108.845375 +International Business Machines Corporation,IBM,8/24/17,135.99426,136.23328,3757441,137.36137,136.65392,109.45798 +International Business Machines Corporation,IBM,8/25/17,136.95029,136.9981,3005053,137.84895,137.41873,110.070595 +International Business Machines Corporation,IBM,8/28/17,136.12811,137.77246,5319956,138.20268,136.24283,109.128716 +International Business Machines Corporation,IBM,8/29/17,135.65965,135.85086,3147937,137.12238,136.84512,109.61114 +International Business Machines Corporation,IBM,8/30/17,136.14723,136.95985,2861856,136.97897,136.29063,109.167015 +International Business Machines Corporation,IBM,8/31/17,136.35756,136.73041,3824594,137.34225,136.73996,109.5269 +International Business Machines Corporation,IBM,9/1/17,136.69215,136.69215,3505878,138.14531,137.74379,110.330956 +International Business Machines Corporation,IBM,9/5/17,136.42447,137.1893,3239985,138.01147,136.74953,109.53458 +International Business Machines Corporation,IBM,9/6/17,137.1893,137.55258,3423872,138.11664,137.49522,110.13185 +International Business Machines Corporation,IBM,9/7/17,136.14723,137.76291,4380857,138.27916,136.61568,109.427345 +International Business Machines Corporation,IBM,9/8/17,135.41109,136.85469,3521045,136.85469,136.18547,109.08276 +International Business Machines Corporation,IBM,9/11/17,136.72084,137.22754,4825616,138.7476,138.48949,110.92826 +International Business Machines Corporation,IBM,9/12/17,138.15488,138.72849,5479053,139.93307,139.3499,111.61745 +International Business Machines Corporation,IBM,9/13/17,138.94838,138.95793,4289646,139.8566,139.5698,111.79355 +International Business Machines Corporation,IBM,9/14/17,139.1109,139.44551,3929717,139.94264,139.13957,111.44897 +International Business Machines Corporation,IBM,9/15/17,137.74379,138.45125,7737471,138.78586,138.45125,110.89761 +International Business Machines Corporation,IBM,9/18/17,137.92543,138.44168,3158397,139.08221,138.19312,110.690865 +International Business Machines Corporation,IBM,9/19/17,137.87762,138.42256,3623762,138.6042,138.04015,110.56834 +International Business Machines Corporation,IBM,9/20/17,138.06883,138.55641,5698085,139.46463,139.46463,111.70929 +International Business Machines Corporation,IBM,9/21/17,138.71893,139.24474,2673158,139.47418,138.87189,111.23455 +International Business Machines Corporation,IBM,9/22/17,138.23135,139.18738,2920746,139.18738,138.7476,111.13502 +International Business Machines Corporation,IBM,9/25/17,138.5373,138.73805,5452903,139.60803,139.45506,111.70167 +International Business Machines Corporation,IBM,9/26/17,139.52199,139.92352,4695076,140.9369,140.11472,112.23006 +International Business Machines Corporation,IBM,9/27/17,138.65201,140.22945,3663824,140.43977,139.2543,111.54087 +International Business Machines Corporation,IBM,9/28/17,137.86807,139.2543,2902441,139.44551,139.2543,111.54087 +International Business Machines Corporation,IBM,9/29/17,138.54684,139.05354,2776816,139.28299,138.69981,111.09671 +International Business Machines Corporation,IBM,10/2/17,138.8241,138.95793,3109967,140.41109,140.21033,112.30662 +International Business Machines Corporation,IBM,10/3/17,139.9044,140.239,2408624,140.72658,140.32504,112.398506 +International Business Machines Corporation,IBM,10/4/17,139.68451,140.53537,2347642,140.55449,140.03824,112.168755 +International Business Machines Corporation,IBM,10/5/17,140.03824,140.22945,2810079,141.05162,140.26768,112.352585 +International Business Machines Corporation,IBM,10/6/17,139.88528,140.19121,2743867,140.39197,140.03824,112.168755 +International Business Machines Corporation,IBM,10/9/17,139.91396,140.05736,2806000,141.29063,140.90822,112.86564 +International Business Machines Corporation,IBM,10/10/17,141.15678,141.21414,4218100,142.39961,141.9694,113.715614 +International Business Machines Corporation,IBM,10/11/17,140.80305,141.87381,3872501,141.94072,141.12811,113.04176 +International Business Machines Corporation,IBM,10/12/17,140.31549,141.07074,3414458,141.38623,140.56406,112.58994 +International Business Machines Corporation,IBM,10/13/17,140.47801,140.99426,2621904,141.34799,140.63098,112.643555 +International Business Machines Corporation,IBM,10/16/17,140.06693,140.7457,3192497,141.1759,140.37285,112.436806 +International Business Machines Corporation,IBM,10/17/17,139.75143,140.18164,6665530,140.6501,140.0956,112.214714 +International Business Machines Corporation,IBM,10/18/17,150.0478,150.21033,31892749,154.13957,152.51434,122.16198 +International Business Machines Corporation,IBM,10/19/17,152.09369,152.77246,10370253,153.88145,153.8241,123.21108 +International Business Machines Corporation,IBM,10/20/17,152.74379,153.98662,8230765,155.33461,154.94264,124.107025 +International Business Machines Corporation,IBM,10/23/17,152.5239,154.92352,6045252,155.3633,152.53346,122.17728 +International Business Machines Corporation,IBM,10/24/17,148.34608,152.62906,8571656,152.67686,149.02486,119.36698 +International Business Machines Corporation,IBM,10/25/17,146.32887,149.14914,7239471,149.4933,146.74953,117.54443 +International Business Machines Corporation,IBM,10/26/17,146.78777,147.5239,4498323,148.29828,146.84512,117.621 +International Business Machines Corporation,IBM,10/27/17,146.18547,147.74379,5120379,147.82983,146.9216,117.682236 +International Business Machines Corporation,IBM,10/30/17,145.99426,146.9981,4404078,147.79158,147.5717,118.20296 +International Business Machines Corporation,IBM,10/31/17,146.20459,147.54301,4527402,148.11664,147.2849,117.97324 +International Business Machines Corporation,IBM,11/1/17,147.065,147.32314,3389249,148.08795,147.25621,117.95027 +International Business Machines Corporation,IBM,11/2/17,146.18547,147.39961,3553890,147.69598,146.60612,117.429565 +International Business Machines Corporation,IBM,11/3/17,144.82791,146.67303,4635663,146.72084,144.91396,116.07417 +International Business Machines Corporation,IBM,11/6/17,143.67113,145.0956,4705326,145.1434,144.2065,115.50749 +International Business Machines Corporation,IBM,11/7/17,143.88145,144.7132,3871351,144.84703,144.69408,115.89804 +International Business Machines Corporation,IBM,11/8/17,143.67113,144.93307,4847582,145.11472,144.9044,116.06652 +International Business Machines Corporation,IBM,11/9/17,143.26959,143.33652,4996219,145.12428,143.69025,116.297874 +International Business Machines Corporation,IBM,11/10/17,142.58127,144.02486,4505436,144.2543,142.60039,115.41577 +International Business Machines Corporation,IBM,11/13/17,141.41492,142.3327,5342445,142.44742,141.87381,114.827705 +International Business Machines Corporation,IBM,11/14/17,141.00383,141.44359,3930868,142.41873,142.34225,115.20685 +International Business Machines Corporation,IBM,11/15/17,139.78012,141.4914,4992872,142.17017,140.63098,113.821815 +International Business Machines Corporation,IBM,11/16/17,141.01338,141.23328,5697039,143.06883,142.56213,115.38481 +International Business Machines Corporation,IBM,11/17/17,142.2849,142.77246,5142659,143.54684,142.41873,115.268745 +International Business Machines Corporation,IBM,11/20/17,143.30785,144.01529,5937619,145.26768,143.891,116.46037 +International Business Machines Corporation,IBM,11/21/17,144.55067,144.64627,3928985,145.7457,145.26768,117.5746 +International Business Machines Corporation,IBM,11/22/17,144.67496,145.31549,3361426,145.68834,145.0956,117.43531 +International Business Machines Corporation,IBM,11/24/17,144.67496,145.26768,1247878,145.5067,145.16252,117.48947 +International Business Machines Corporation,IBM,11/27/17,144.9522,145.37285,3529204,145.78394,145.29637,117.59781 +International Business Machines Corporation,IBM,11/28/17,145.02869,145.6501,4156490,146.20459,145.76482,117.97696 +International Business Machines Corporation,IBM,11/29/17,145.47801,146.08986,5333240,146.85469,146.79732,118.81263 +International Business Machines Corporation,IBM,11/30/17,146.34799,146.89293,6799837,147.6195,147.19885,119.137634 +International Business Machines Corporation,IBM,12/1/17,146.18547,147.60994,5824023,148.20268,147.95412,119.748886 +International Business Machines Corporation,IBM,12/4/17,148.25047,149.10133,4878858,149.9044,149.57935,121.06429 +International Business Machines Corporation,IBM,12/5/17,147.87762,149.5698,5301128,149.84703,148.51816,120.2054 +International Business Machines Corporation,IBM,12/6/17,147.31358,147.32314,3567592,149.3499,147.32314,119.2382 +International Business Machines Corporation,IBM,12/7/17,146.52008,146.83557,3944571,147.65775,146.81644,118.82812 +International Business Machines Corporation,IBM,12/8/17,146.79732,148.16443,3682234,148.21223,148.0019,119.78757 +International Business Machines Corporation,IBM,12/11/17,147.77246,148.62332,4291424,149.03442,148.57553,120.25186 +International Business Machines Corporation,IBM,12/12/17,148.33652,150.38242,6612603,150.90822,149.84703,121.28097 +International Business Machines Corporation,IBM,12/13/17,147.12238,149.7132,5922034,149.83748,147.1415,119.09121 +International Business Machines Corporation,IBM,12/14/17,146.94072,147.80115,4850720,148.28871,147.22754,119.16082 +International Business Machines Corporation,IBM,12/15/17,145.34416,146.85469,11798775,147.03633,145.7935,118.00017 +International Business Machines Corporation,IBM,12/18/17,146.47227,146.83557,5327069,147.39961,146.587,118.64241 +International Business Machines Corporation,IBM,12/19/17,146.35756,147.27533,4305754,147.39006,146.4914,118.565 +International Business Machines Corporation,IBM,12/20/17,146.06119,146.89293,3959842,147.12238,146.22371,118.348366 +International Business Machines Corporation,IBM,12/21/17,144.82791,146.43404,4344979,146.71129,144.83748,117.2264 +International Business Machines Corporation,IBM,12/22/17,144.83748,145.1434,3128168,146.27151,145.7935,118.00017 +International Business Machines Corporation,IBM,12/26/17,145.7935,145.80305,2593034,147.09369,146.109,118.25553 +International Business Machines Corporation,IBM,12/27/17,145.89867,146.22371,2248168,146.44359,146.3958,118.487656 +International Business Machines Corporation,IBM,12/28/17,146.4627,146.4627,2811230,147.34225,147.26578,119.191765 +International Business Machines Corporation,IBM,12/29/17,146.67303,147.39006,3480147,147.91586,146.67303,118.71205 +International Business Machines Corporation,IBM,1/2/18,146.78777,147.70555,4395815,148.0019,147.46654,119.35427 +International Business Machines Corporation,IBM,1/3/18,149.45506,150.42065,9875914,152.78203,151.52008,122.635056 +International Business Machines Corporation,IBM,1/4/18,152.36137,152.62906,7903785,155.18164,154.58891,125.118866 +International Business Machines Corporation,IBM,1/5/18,154.01529,155.29637,5434807,155.73615,155.34416,125.73014 +International Business Machines Corporation,IBM,1/8/18,154.58891,155.5067,5478425,156.70172,156.28107,126.48846 +International Business Machines Corporation,IBM,1/9/18,155.8891,156.69215,4541523,157.29445,156.62524,126.76699 +International Business Machines Corporation,IBM,1/10/18,155.35373,155.7457,4366109,157.10326,156.95985,127.0378 +International Business Machines Corporation,IBM,1/11/18,156.11855,157.55258,3969047,157.68642,156.97897,127.05328 +International Business Machines Corporation,IBM,1/12/18,155.86043,156.80688,5263367,157.49522,155.96558,126.23308 +International Business Machines Corporation,IBM,1/16/18,156.16635,157.83939,8152733,158.02103,156.64436,126.7825 +International Business Machines Corporation,IBM,1/17/18,159.9044,160.62141,12248660,161.69215,161.23328,130.49658 +International Business Machines Corporation,IBM,1/18/18,160.75526,162.5239,14915228,163.6042,161.6826,130.86026 +International Business Machines Corporation,IBM,1/19/18,154.2065,157.22754,22146435,158.12619,155.22945,125.63729 +International Business Machines Corporation,IBM,1/22/18,154.02486,154.40727,8870917,156.76865,155.44933,125.81526 +International Business Machines Corporation,IBM,1/23/18,155.3633,155.65965,7809645,158.94838,158.93881,128.63954 +International Business Machines Corporation,IBM,1/24/18,157.5717,159.41682,5904670,161.30019,158.09752,127.958595 +International Business Machines Corporation,IBM,1/25/18,157.92543,158.61377,3454415,159.44551,158.19312,128.03601 +International Business Machines Corporation,IBM,1/26/18,158.49904,158.81453,3962143,160.0478,159.98088,129.48294 +International Business Machines Corporation,IBM,1/29/18,158.70937,160.08604,3678782,160.98471,159.46463,129.06512 +International Business Machines Corporation,IBM,1/30/18,155.98471,158.90057,5127806,159.43594,156.42447,126.604485 +International Business Machines Corporation,IBM,1/31/18,155.6023,156.54875,4260149,157.73422,156.50096,126.66639 +International Business Machines Corporation,IBM,2/1/18,154.78012,156.01338,4638173,156.91205,155.25813,125.66054 +International Business Machines Corporation,IBM,2/2/18,151.88336,154.58891,5493487,154.87572,152.03633,123.0529 +International Business Machines Corporation,IBM,2/5/18,143.40344,150.94646,9148944,151.52963,145.82217,118.02336 +International Business Machines Corporation,IBM,2/6/18,142.55258,143.6807,10321614,148.65201,148.5086,120.197655 +International Business Machines Corporation,IBM,2/7/18,146.5392,147.39006,6432063,148.5086,147.08414,119.04478 +International Business Machines Corporation,IBM,2/8/18,141.01338,145.77438,7090939,146.42447,141.09943,115.37757 +International Business Machines Corporation,IBM,2/9/18,138.04971,142.065,8188402,143.9197,142.935,116.878555 +International Business Machines Corporation,IBM,2/12/18,143.69025,144.26385,6151944,145.69789,144.74187,118.35604 +International Business Machines Corporation,IBM,2/13/18,143.05928,144.26385,5115986,144.53156,144.12045,117.84792 +International Business Machines Corporation,IBM,2/14/18,143.40344,143.58508,5731034,148.18356,147.95412,120.98272 +International Business Machines Corporation,IBM,2/15/18,146.94072,148.66158,5882286,149.96176,149.14914,121.95988 +International Business Machines Corporation,IBM,2/16/18,148.84322,148.86234,4479913,150.85086,149.31166,122.092766 +International Business Machines Corporation,IBM,2/20/18,147.10326,148.93881,4696122,149.10133,148.33652,121.2954 +International Business Machines Corporation,IBM,2/21/18,147.13193,148.59465,3900116,149.89484,147.1893,120.35731 +International Business Machines Corporation,IBM,2/22/18,146.07074,147.70555,4209732,148.2218,146.44359,119.747536 +International Business Machines Corporation,IBM,2/23/18,147.29445,147.51434,3405881,148.99617,148.6807,121.57684 +International Business Machines Corporation,IBM,2/26/18,148.67113,148.95793,3776374,151.89293,151.60612,123.96899 +International Business Machines Corporation,IBM,2/27/18,149.64627,151.4914,4432216,152.75334,149.66539,122.382 +International Business Machines Corporation,IBM,2/28/18,148.94838,150.57361,3978461,151.18547,148.97705,121.819145 +International Business Machines Corporation,IBM,3/1/18,146.07074,148.69025,4225108,150.06693,147.04588,120.24002 +International Business Machines Corporation,IBM,3/2/18,145.20076,146.07074,3411111,147.95412,147.69598,120.771645 +International Business Machines Corporation,IBM,3/5/18,146.98853,147.34225,3839448,150.56406,150.0478,122.69475 +International Business Machines Corporation,IBM,3/6/18,148.33652,150.3633,3855242,150.94646,148.87189,121.73318 +International Business Machines Corporation,IBM,3/7/18,147.92543,148.18356,4819654,151.84512,151.35756,123.76572 +International Business Machines Corporation,IBM,3/8/18,148.25047,152.00764,6752558,152.55258,149.34035,122.11623 +International Business Machines Corporation,IBM,3/9/18,150.38242,150.54494,5253221,152.56213,152.30402,124.539635 +International Business Machines Corporation,IBM,3/12/18,151.88336,152.6195,5296421,153.93881,153.21223,125.2823 +International Business Machines Corporation,IBM,3/13/18,151.826,153.04971,4378138,154.98088,152.31358,124.54747 +International Business Machines Corporation,IBM,3/14/18,150.80305,153.12619,3798863,153.61377,151.16635,123.60936 +International Business Machines Corporation,IBM,3/15/18,151.54875,151.73041,4048648,154.1587,152.59082,124.774155 +International Business Machines Corporation,IBM,3/16/18,152.6195,153.02103,9688784,154.8566,153.21223,125.2823 +International Business Machines Corporation,IBM,3/19/18,149.5698,152.68642,5734172,152.8585,150.4302,123.0074 +International Business Machines Corporation,IBM,3/20/18,148.4608,150.59273,4536188,150.98471,149.33078,122.10842 +International Business Machines Corporation,IBM,3/21/18,149.0631,149.68451,3642381,151.24283,149.79924,122.49148 +International Business Machines Corporation,IBM,3/22/18,145.31549,148.18356,4964630,148.42256,145.40154,118.89545 +International Business Machines Corporation,IBM,3/23/18,142.00764,145.55449,4645181,145.86998,142.34225,116.39386 +International Business Machines Corporation,IBM,3/26/18,143.67113,144.56023,4292679,146.90248,146.62524,119.89607 +International Business Machines Corporation,IBM,3/27/18,144.51242,147.17973,4062350,148.05928,145.22945,118.75472 +International Business Machines Corporation,IBM,3/28/18,145.21033,145.38242,3833381,147.09369,145.81262,119.23159 +International Business Machines Corporation,IBM,3/29/18,144.43594,146.33842,3577320,147.12238,146.6826,119.94298 +International Business Machines Corporation,IBM,4/2/18,141.90248,146.59656,5387318,146.6348,143.47037,117.31634 +International Business Machines Corporation,IBM,4/3/18,141.7782,144.16826,4325942,144.35947,143.26004,117.14434 +International Business Machines Corporation,IBM,4/4/18,140.96558,141.38623,5026344,147.67686,147.34225,120.48239 +International Business Machines Corporation,IBM,4/5/18,146.59656,147.64818,3331928,148.10707,147.25621,120.41204 +International Business Machines Corporation,IBM,4/6/18,142.96367,146.71129,3841853,147.17973,143.94838,117.7072 +International Business Machines Corporation,IBM,4/9/18,145.06693,145.12428,4616207,147.8585,145.97514,119.364494 +International Business Machines Corporation,IBM,4/10/18,147.94455,148.21223,3981494,149.7132,148.55641,121.47521 +International Business Machines Corporation,IBM,4/11/18,147.11281,147.58127,3458599,148.92926,148.52773,121.45174 +International Business Machines Corporation,IBM,4/12/18,149.78012,149.8566,5898812,151.98853,151.11855,123.57029 +International Business Machines Corporation,IBM,4/13/18,149.05354,151.69215,4243727,152.21797,149.81836,122.50711 +International Business Machines Corporation,IBM,4/16/18,150.73615,151.04207,4379393,152.1415,150.94646,123.42956 +International Business Machines Corporation,IBM,4/17/18,151.5392,151.83557,10677045,154.87572,153.83365,125.79042 +International Business Machines Corporation,IBM,4/18/18,141.73996,145.44933,21319258,145.91779,142.24666,116.31569 +International Business Machines Corporation,IBM,4/19/18,140.17209,142.62906,8458061,142.64818,141.20459,115.463585 +International Business Machines Corporation,IBM,4/20/18,138.15488,141.3958,8645818,141.4627,138.52773,113.274704 +International Business Machines Corporation,IBM,4/23/18,137.98279,138.65201,5560118,139.5411,139.44551,114.02517 +International Business Machines Corporation,IBM,4/24/18,138.174,140.06693,5142659,140.82217,139.1587,113.79064 +International Business Machines Corporation,IBM,4/25/18,137.77246,139.37859,7663414,139.96176,139.52199,114.0877 +International Business Machines Corporation,IBM,4/26/18,139.77055,140.15297,4462027,140.87955,140.26768,114.69749 +International Business Machines Corporation,IBM,4/27/18,139.2543,140.38242,3352953,140.77438,140.03824,114.50986 +International Business Machines Corporation,IBM,4/30/18,138.58508,140.40154,4618613,140.89867,138.58508,113.32161 +International Business Machines Corporation,IBM,5/1/18,137.16061,138.28871,4637336,138.64244,138.62332,113.35285 +International Business Machines Corporation,IBM,5/2/18,135.82217,138.10707,5433865,138.45125,136.18547,111.35942 +International Business Machines Corporation,IBM,5/3/18,133.7476,135.87955,5249456,135.97514,135.7457,110.99983 +International Business Machines Corporation,IBM,5/4/18,134.1109,134.89484,4604701,138.0019,137.58127,112.50078 +International Business Machines Corporation,IBM,5/7/18,136.36711,137.6673,3825222,137.97324,136.9216,111.96137 +International Business Machines Corporation,IBM,5/8/18,135.81262,136.71129,5616079,137.19885,136.71129,111.7894 +International Business Machines Corporation,IBM,5/9/18,135.06693,135.65965,4389016,136.73041,136.33842,112.77967 +International Business Machines Corporation,IBM,5/10/18,136.72084,136.85469,3898024,137.98279,137.89674,114.06874 +International Business Machines Corporation,IBM,5/11/18,137.26578,137.77246,3214567,138.47992,137.80115,113.98964 +International Business Machines Corporation,IBM,5/14/18,137.80115,138.11664,3364041,138.73805,137.95412,114.11617 +International Business Machines Corporation,IBM,5/15/18,136.6348,137.1893,4277512,137.65775,137.41873,113.67331 +International Business Machines Corporation,IBM,5/16/18,136.9694,137.3805,3314460,138.65201,138.26959,114.37713 +International Business Machines Corporation,IBM,5/17/18,137.44742,138.14531,3292494,138.80498,138.14531,114.274315 +International Business Machines Corporation,IBM,5/18/18,137.65775,138.11664,2805581,138.56596,137.74379,113.942184 +International Business Machines Corporation,IBM,5/21/18,138.3174,138.57553,3027856,139.61758,139.09178,115.05726 +International Business Machines Corporation,IBM,5/22/18,138.62332,139.12045,2389064,139.77055,138.70937,114.74092 +International Business Machines Corporation,IBM,5/23/18,137.17017,138.0019,3618846,138.33652,138.30785,114.40878 +International Business Machines Corporation,IBM,5/24/18,136.66348,138.04015,3555040,138.12619,137.73422,113.93429 +International Business Machines Corporation,IBM,5/25/18,137.15105,137.5717,5140358,138.21223,137.32314,113.59423 +International Business Machines Corporation,IBM,5/29/18,134.04398,136.26195,4746330,136.60612,135.00957,111.680435 +International Business Machines Corporation,IBM,5/30/18,135.58318,135.65965,5353951,136.80688,136.34799,112.78757 +International Business Machines Corporation,IBM,5/31/18,134.84703,136.52963,7144494,136.52963,135.0956,111.75159 +International Business Machines Corporation,IBM,6/1/18,135.39197,136.16635,4034945,136.55832,135.70746,112.25773 +International Business Machines Corporation,IBM,6/4/18,135.92734,136.04207,3174924,136.87381,136.74953,113.11971 +International Business Machines Corporation,IBM,6/5/18,136.74953,136.75908,2966456,137.74379,137.3805,113.64167 +International Business Machines Corporation,IBM,6/6/18,137.22754,137.99236,3368225,138.35564,138.34608,114.44041 +International Business Machines Corporation,IBM,6/7/18,138.55641,138.62332,4515059,140.24857,138.9675,114.95445 +International Business Machines Corporation,IBM,6/8/18,138.02103,138.62332,5450183,139.99043,139.7132,115.57128 +International Business Machines Corporation,IBM,6/11/18,139.7132,140.17209,3409960,140.92734,140.13385,115.91927 +International Business Machines Corporation,IBM,6/12/18,140.17209,140.63098,2761963,141.0325,140.41109,116.148605 +International Business Machines Corporation,IBM,6/13/18,139.77055,140.33461,3104737,140.98471,139.91396,115.73736 +International Business Machines Corporation,IBM,6/14/18,138.70937,140.20076,3479310,140.51625,138.81453,114.82791 +International Business Machines Corporation,IBM,6/15/18,137.3805,138.52773,9535336,139.07266,138.99617,114.97819 +International Business Machines Corporation,IBM,6/18/18,136.84512,137.83939,4483574,138.16443,138.12619,114.25852 +International Business Machines Corporation,IBM,6/19/18,136.66348,136.826,3647402,137.87762,137.5717,113.799835 +International Business Machines Corporation,IBM,6/20/18,136.14723,137.87762,3483075,138.16443,136.35756,112.7955 +International Business Machines Corporation,IBM,6/21/18,134.6367,136.3193,4066534,136.84512,135.03824,111.70415 +International Business Machines Corporation,IBM,6/22/18,134.58891,135.41109,5869420,135.57361,135.06693,111.727875 +International Business Machines Corporation,IBM,6/25/18,132.19885,134.22562,9348207,134.22562,132.68642,109.75872 +International Business Machines Corporation,IBM,6/26/18,132.24666,133.23135,4329917,133.69981,132.96367,109.98807 +International Business Machines Corporation,IBM,6/27/18,131.40535,132.99236,4290483,133.63289,131.43404,108.72275 +International Business Machines Corporation,IBM,6/28/18,131.88336,132.02676,4731790,134.35947,133.88145,110.74725 +International Business Machines Corporation,IBM,6/29/18,133.47037,134.14914,3880765,135.1434,133.55641,110.47838 +International Business Machines Corporation,IBM,7/2/18,132.12238,132.19885,3562048,134.05354,133.70937,110.60491 +International Business Machines Corporation,IBM,7/3/18,133.24092,134.46463,2053507,134.74187,133.43213,110.37555 +International Business Machines Corporation,IBM,7/5/18,133.77629,134.30211,3916956,135.21033,135.21033,111.8465 +International Business Machines Corporation,IBM,7/6/18,134.96176,135.30592,2980054,136.65392,136.21414,112.676865 +International Business Machines Corporation,IBM,7/9/18,136.20459,136.3193,4084316,138.35564,138.04015,114.18734 +International Business Machines Corporation,IBM,7/10/18,137.91586,138.15488,3950742,139.18738,138.34608,114.44041 +International Business Machines Corporation,IBM,7/11/18,137.6673,137.6673,3688824,139.761,138.56596,114.62231 +International Business Machines Corporation,IBM,7/12/18,139.33078,139.43594,3262997,140.37285,140.00957,115.81644 +International Business Machines Corporation,IBM,7/13/18,139.38814,140.00957,3203480,140.51625,139.48375,115.38151 +International Business Machines Corporation,IBM,7/16/18,137.86807,139.26385,3628365,139.37859,139.0631,115.033554 +International Business Machines Corporation,IBM,7/17/18,137.03633,138.38432,5331148,138.62332,137.17973,113.47561 +International Business Machines Corporation,IBM,7/18/18,136.4627,137.19885,7254324,138.43213,138.16443,114.29014 +International Business Machines Corporation,IBM,7/19/18,140.77438,141.34799,15329967,143.9197,142.67686,118.02285 +International Business Machines Corporation,IBM,7/20/18,139.82791,142.04588,6709672,142.31358,139.91396,115.73736 +International Business Machines Corporation,IBM,7/23/18,138.63289,139.91396,4077203,140.24857,139.29254,115.22333 +International Business Machines Corporation,IBM,7/24/18,139.50287,140.24857,4070614,140.57361,139.94264,115.76109 +International Business Machines Corporation,IBM,7/25/18,139.10133,139.58891,3797921,140.20076,140.17209,115.95089 +International Business Machines Corporation,IBM,7/26/18,140.18164,140.94646,4997788,142.70555,140.25813,116.022064 +International Business Machines Corporation,IBM,7/27/18,138.29828,140.4302,3921768,140.66922,138.76672,114.78836 +International Business Machines Corporation,IBM,7/30/18,138.32697,138.43213,3774177,139.80879,139.09178,115.05726 +International Business Machines Corporation,IBM,7/31/18,137.82027,139.33078,5726013,139.38814,138.55641,114.61438 +International Business Machines Corporation,IBM,8/1/18,137.03633,138.39388,3544266,138.80498,137.1893,113.48353 +International Business Machines Corporation,IBM,8/2/18,136.07074,136.57744,4018104,137.05545,136.67303,113.05645 +International Business Machines Corporation,IBM,8/3/18,136.71129,136.94072,8424066,141.41492,141.20459,116.80498 +International Business Machines Corporation,IBM,8/6/18,139.16826,140.48758,4093730,140.72658,139.60803,115.48431 +International Business Machines Corporation,IBM,8/7/18,139.91396,140.20076,3670205,141.14723,140.54494,116.25931 +International Business Machines Corporation,IBM,8/8/18,139.80879,140.85086,3745831,140.94646,140.4302,116.1644 +International Business Machines Corporation,IBM,8/9/18,138.3652,139.13002,3235801,139.52199,138.40344,115.782295 +International Business Machines Corporation,IBM,8/10/18,137.55258,138.14531,3141243,138.69025,138.12619,115.55038 +International Business Machines Corporation,IBM,8/13/18,136.26195,137.8107,2989991,137.95412,136.43404,114.134766 +International Business Machines Corporation,IBM,8/14/18,136.64436,136.71129,2991560,137.49522,137.05545,114.65464 +International Business Machines Corporation,IBM,8/15/18,135.75526,136.28107,4436609,137.6673,137.58127,115.09451 +International Business Machines Corporation,IBM,8/16/18,138.02103,138.02103,5492232,139.27342,138.94838,116.23816 +International Business Machines Corporation,IBM,8/17/18,138.32697,138.42256,2801816,139.9522,139.6367,116.814 +International Business Machines Corporation,IBM,8/20/18,139.72275,139.93307,2614686,140.68834,140.06693,117.1739 +International Business Machines Corporation,IBM,8/21/18,139.47418,140.53537,3249817,140.6501,139.55067,116.74203 +International Business Machines Corporation,IBM,8/22/18,138.80498,139.58891,2498894,139.73232,138.85277,116.1582 +International Business Machines Corporation,IBM,8/23/18,138.38432,138.66158,2322538,139.12045,138.97705,116.26215 +International Business Machines Corporation,IBM,8/24/18,138.49904,139.0631,2904324,139.66539,139.61758,116.798004 +International Business Machines Corporation,IBM,8/27/18,140.07648,140.47801,3652214,141.12811,140.239,117.317825 +International Business Machines Corporation,IBM,8/28/18,139.761,140.48758,2568244,140.52582,140.1434,117.23788 +International Business Machines Corporation,IBM,8/29/18,140.15297,140.41109,3298875,141.42447,141.05162,117.997665 +International Business Machines Corporation,IBM,8/30/18,138.86234,140.56406,3494058,140.82217,139.51242,116.71002 +International Business Machines Corporation,IBM,8/31/18,139.13957,139.31166,3648971,140.32504,140.03824,117.1499 +International Business Machines Corporation,IBM,9/4/18,138.44168,139.56023,3479205,139.761,139.27342,116.510086 +International Business Machines Corporation,IBM,9/5/18,138.67113,138.80498,3270319,140.29637,140.21033,117.29386 +International Business Machines Corporation,IBM,9/6/18,139.13957,140.42065,4444245,141.16635,139.9522,117.07791 +International Business Machines Corporation,IBM,9/7/18,138.73805,139.52199,4908983,140.05736,139.05354,116.32616 +International Business Machines Corporation,IBM,9/10/18,139.1587,140.15297,3784742,140.82217,139.24474,116.48608 +International Business Machines Corporation,IBM,9/11/18,138.86234,139.57935,3529936,140.52582,140.0478,117.157875 +International Business Machines Corporation,IBM,9/12/18,139.60803,139.93307,4714008,141.47227,140.12428,117.221886 +International Business Machines Corporation,IBM,9/13/18,140.6501,140.86998,5592439,142.44742,142.39961,119.12534 +International Business Machines Corporation,IBM,9/14/18,141.28107,142.30402,3610897,142.73422,141.80688,118.629456 +International Business Machines Corporation,IBM,9/17/18,141.27151,141.91205,3715287,142.51434,141.43404,118.317566 +International Business Machines Corporation,IBM,9/18/18,140.98471,141.26195,3796352,142.43787,142.02676,118.81343 +International Business Machines Corporation,IBM,9/19/18,141.71129,142.09369,4441525,143.3652,142.50478,119.213295 +International Business Machines Corporation,IBM,9/20/18,142.86807,143.0019,6226001,144.72275,144.50287,120.88483 +International Business Machines Corporation,IBM,9/21/18,144.1109,144.81836,20865085,145.8891,144.69408,121.04477 +International Business Machines Corporation,IBM,9/24/18,142.88719,144.45506,4461190,144.55067,143.43213,119.989075 +International Business Machines Corporation,IBM,9/25/18,141.83557,143.3174,4599785,143.79541,142.36137,119.09337 +International Business Machines Corporation,IBM,9/26/18,144.68451,145.69789,7742387,146.60612,144.94264,121.25271 +International Business Machines Corporation,IBM,9/27/18,144.51242,145.32504,3637570,145.68834,144.83748,121.16474 +International Business Machines Corporation,IBM,9/28/18,144.1587,144.51242,3457867,144.96176,144.56023,120.9328 +International Business Machines Corporation,IBM,10/1/18,145.03824,145.03824,3930240,146.67303,146.27151,122.36439 +International Business Machines Corporation,IBM,10/2/18,145.7935,146.26195,3169275,147.07457,146.98853,122.96422 +International Business Machines Corporation,IBM,10/3/18,146.0803,147.22754,3467804,147.5717,146.48184,122.54032 +International Business Machines Corporation,IBM,10/4/18,143.7476,145.01912,4432843,146.0803,144.65584,121.01277 +International Business Machines Corporation,IBM,10/5/18,141.36711,144.26385,4813901,145.11472,142.4761,119.18933 +International Business Machines Corporation,IBM,10/8/18,140.70746,141.9694,3388308,142.51434,141.86424,118.677475 +International Business Machines Corporation,IBM,10/9/18,140.46844,141.56787,3809950,141.83557,140.76482,117.757706 +International Business Machines Corporation,IBM,10/10/18,136.23328,141.01338,5802894,141.19502,136.41492,114.11878 +International Business Machines Corporation,IBM,10/11/18,132.67686,136.34799,9111183,137.84895,132.90631,111.18363 +International Business Machines Corporation,IBM,10/12/18,132.96367,134.91396,6865316,135.31549,134.65584,112.64721 +International Business Machines Corporation,IBM,10/15/18,133.97705,134.2065,5193913,136.00383,134.92352,112.87114 +International Business Machines Corporation,IBM,10/16/18,135.35373,136.64436,9095493,139.05354,138.73805,116.062225 +International Business Machines Corporation,IBM,10/17/18,127.55258,129.91396,20359344,131.11855,128.15488,107.2088 +International Business Machines Corporation,IBM,10/18/18,124.32122,126.89292,10472238,127.53346,124.80879,104.40961 +International Business Machines Corporation,IBM,10/19/18,122.332695,124.904396,8150014,126.08987,123.42256,103.24994 +International Business Machines Corporation,IBM,10/22/18,122.75335,123.881454,5982597,124.703636,124.3021,103.98573 +International Business Machines Corporation,IBM,10/23/18,122.76291,123.34608,6760926,126.09943,125.43977,104.93746 +International Business Machines Corporation,IBM,10/24/18,121.41492,125.40153,5972974,125.89866,121.61568,101.73837 +International Business Machines Corporation,IBM,10/25/18,119.63671,121.65392,10778298,122.17017,120.8891,101.13058 +International Business Machines Corporation,IBM,10/26/18,118.2696,119.703636,9170282,120.248566,119.3021,99.80295 +International Business Machines Corporation,IBM,10/29/18,113.09751,114.09178,21391118,118.49905,114.378586,95.684135 +International Business Machines Corporation,IBM,10/30/18,110.086044,115.18164,22445696,116.15679,110.32505,92.29314 +International Business Machines Corporation,IBM,10/31/18,109.072655,111.36711,22640670,111.37667,110.35373,92.31713 +International Business Machines Corporation,IBM,11/1/18,110.0478,110.42065,14253528,111.85468,111.69216,93.4368 +International Business Machines Corporation,IBM,11/2/18,109.50287,112.342255,11079964,112.5717,110.583176,92.50907 +International Business Machines Corporation,IBM,11/5/18,110.89866,110.99426,9565252,115.45889,114.78011,96.02004 +International Business Machines Corporation,IBM,11/6/18,115.01912,115.39197,10038880,118.365204,117.70554,98.46733 +International Business Machines Corporation,IBM,11/7/18,116.95029,118.34608,12952304,119.56023,119.34991,99.842926 +International Business Machines Corporation,IBM,11/8/18,117.23709,117.26578,10874634,118.92925,117.95411,99.99061 +International Business Machines Corporation,IBM,11/9/18,116.59656,118.173996,7282043,119.09178,118.10708,100.12029 +International Business Machines Corporation,IBM,11/12/18,115.34417,118.06883,5626539,118.13576,115.583176,97.98075 +International Business Machines Corporation,IBM,11/13/18,114.62715,115.86042,4272282,116.8738,115.52581,97.932144 +International Business Machines Corporation,IBM,11/14/18,114.50287,115.783936,4981366,116.56788,114.913956,97.41345 +International Business Machines Corporation,IBM,11/15/18,114.2543,114.397705,5447463,116.09943,116.09943,98.418396 +International Business Machines Corporation,IBM,11/16/18,115.239006,115.573616,4263810,116.491394,116.22371,98.52375 +International Business Machines Corporation,IBM,11/19/18,114.50287,116.281075,4321235,116.806885,115.01912,97.5026 +International Business Machines Corporation,IBM,11/20/18,111.56788,113.27916,6520555,114.23518,112.04589,94.98218 +International Business Machines Corporation,IBM,11/21/18,112.22753,112.43786,5581247,114.2543,113.355644,96.09246 +International Business Machines Corporation,IBM,11/23/18,111.76864,112.89675,2442096,113.13576,112.03633,94.974075 +International Business Machines Corporation,IBM,11/26/18,112.86807,113.16444,5241611,114.96176,114.3021,96.894775 +International Business Machines Corporation,IBM,11/27/18,113.16444,113.173996,5129375,114.760994,114.751434,97.27569 +International Business Machines Corporation,IBM,11/28/18,114.933075,115.68834,5339307,117.676865,117.59082,99.68264 +International Business Machines Corporation,IBM,11/29/18,116.06119,117.05545,5439305,117.70554,116.137665,98.45081 +International Business Machines Corporation,IBM,11/30/18,116.137665,116.30975,7585174,119.2065,118.80497,100.7119 +International Business Machines Corporation,IBM,12/3/18,118.891014,120.1434,6115334,121.02294,119.79923,101.55473 +International Business Machines Corporation,IBM,12/4/18,115.99426,119.0153,6276732,119.426384,116.25239,98.54804 +International Business Machines Corporation,IBM,12/6/18,114.053535,114.45507,7257148,118.4608,118.4608,100.420135 +International Business Machines Corporation,IBM,12/7/18,113.64245,118.45124,7342502,118.59464,114.09178,96.71649 +International Business Machines Corporation,IBM,12/10/18,113.30784,114.47419,6850777,116.32887,115.80306,98.16716 +International Business Machines Corporation,IBM,12/11/18,114.722755,117.82983,5275083,118.365204,115.573616,97.97265 +International Business Machines Corporation,IBM,12/12/18,115.67878,117.12237,3724283,117.4761,115.83174,98.19147 +International Business Machines Corporation,IBM,12/13/18,114.88528,115.927345,4177306,116.43404,115.42065,97.84298 +International Business Machines Corporation,IBM,12/14/18,114.18738,114.24474,4763693,115.783936,114.62715,97.17034 +International Business Machines Corporation,IBM,12/17/18,110.00956,113.83365,7713727,114.51243,110.99426,94.0907 +International Business Machines Corporation,IBM,12/18/18,110.917786,111.75908,6579549,113.030594,111.52007,94.53644 +International Business Machines Corporation,IBM,12/19/18,110.86998,111.998085,7300871,114.98088,111.30975,94.358154 +International Business Machines Corporation,IBM,12/20/18,106.787766,110.611855,8843302,111.32887,108.04971,91.59458 +International Business Machines Corporation,IBM,12/21/18,105.583176,107.55258,10864279,110.21033,106.06119,89.90889 +International Business Machines Corporation,IBM,12/24/18,102.77247,105.066925,3997184,106.118546,102.839386,87.17774 +International Business Machines Corporation,IBM,12/26/18,101.281075,103.25048,6951507,106.491394,106.491394,90.273575 +International Business Machines Corporation,IBM,12/27/18,104.65583,105.15296,6323698,108.77629,108.77629,92.210495 +International Business Machines Corporation,IBM,12/28/18,107.55258,109.19694,5352905,109.751434,108.05927,91.60269 +International Business Machines Corporation,IBM,12/31/18,107.4761,108.34608,5212009,109.32122,108.67113,92.121346 +International Business Machines Corporation,IBM,1/2/19,106.778206,107.08413,4434935,110.87954,110.1434,93.36942 +International Business Machines Corporation,IBM,1/3/19,107.73422,109.49331,4546648,109.82792,107.94455,91.50544 +International Business Machines Corporation,IBM,1/4/19,109.407265,109.8566,4683779,112.323135,112.160614,95.07943 +International Business Machines Corporation,IBM,1/7/19,111.5392,112.332695,3923755,113.60421,112.95411,95.75208 +International Business Machines Corporation,IBM,1/8/19,113.74761,114.397705,4982726,115.267685,114.56023,97.113594 +International Business Machines Corporation,IBM,1/9/19,114.59847,115.592735,3800850,116.06119,115.38241,97.81056 +International Business Machines Corporation,IBM,1/10/19,114.67495,114.79923,4089860,116.50095,116.43404,98.70204 +International Business Machines Corporation,IBM,1/11/19,114.913956,116.23327,3893630,116.27151,116.118546,98.43459 +International Business Machines Corporation,IBM,1/14/19,114.49331,115.21033,5469220,115.34417,115.095604,97.56744 +International Business Machines Corporation,IBM,1/15/19,115.50669,115.64053,3668845,116.56788,116.37667,98.65341 +International Business Machines Corporation,IBM,1/16/19,115.51625,116.23327,4017791,116.634796,116.27151,98.564255 +International Business Machines Corporation,IBM,1/17/19,115.248566,115.258125,5261275,117.02677,116.816444,99.0262 +International Business Machines Corporation,IBM,1/18/19,117.313576,117.848946,6284891,119.23518,118.37476,100.3472 +International Business Machines Corporation,IBM,1/22/19,116.19503,117.87763,10514810,118.355644,117.13193,99.29365 +International Business Machines Corporation,IBM,1/23/19,124.57935,125.592735,23078630,129.0631,127.04589,107.69779 +International Business Machines Corporation,IBM,1/24/19,125.65009,126.797325,6613753,127.351814,126.70172,107.406044 +International Business Machines Corporation,IBM,1/25/19,126.60612,127.02677,5969940,128.52773,128.0784,108.57306 +International Business Machines Corporation,IBM,1/28/19,126.74952,127.24665,5604154,128.88145,128.3652,108.81618 +International Business Machines Corporation,IBM,1/29/19,127.72466,128.38432,5268807,129.45506,128.42256,108.8648 +International Business Machines Corporation,IBM,1/30/19,127.39006,128.10707,4707941,129.09178,128.47037,108.90534 +International Business Machines Corporation,IBM,1/31/19,127.858505,128.5373,5108664,128.79541,128.5086,108.937744 +International Business Machines Corporation,IBM,2/1/19,127.48566,129.03442,3981076,129.2543,128.20268,108.678406 +International Business Machines Corporation,IBM,2/4/19,127.141495,128.12619,4149064,129.2543,129.24474,109.56178 +International Business Machines Corporation,IBM,2/5/19,128.98662,129.33078,5647249,129.84703,129.58891,109.85354 +International Business Machines Corporation,IBM,2/6/19,129.22562,129.27342,5104166,130.64053,130.32504,110.47754 +International Business Machines Corporation,IBM,2/7/19,126.30975,127.676865,4580852,128.55641,127.332695,109.25711 +International Business Machines Corporation,IBM,2/8/19,126.37667,126.52007,3399291,127.82983,127.82983,109.683685 +International Business Machines Corporation,IBM,2/11/19,128.02103,128.38432,3237475,129.2065,128.09752,109.91337 +International Business Machines Corporation,IBM,2/12/19,128.92926,129.2065,3469791,130.21033,130.06693,111.60321 +International Business Machines Corporation,IBM,2/13/19,130.41109,130.89867,4448638,131.85469,131.47227,112.80906 +International Business Machines Corporation,IBM,2/14/19,130.21988,131.13766,2917712,131.54875,130.47801,111.95593 +International Business Machines Corporation,IBM,2/15/19,131.34799,131.52963,4020929,132.11281,131.95985,113.22743 +International Business Machines Corporation,IBM,2/19/19,131.3193,131.74953,3541442,132.60039,132.60039,113.77704 +International Business Machines Corporation,IBM,2/20/19,131.18547,132.65775,3976892,133.11664,131.93117,113.20282 +International Business Machines Corporation,IBM,2/21/19,131.30975,131.75908,3072416,132.26578,131.7782,113.07155 +International Business Machines Corporation,IBM,2/22/19,132.34225,132.62906,3256930,133.25047,133.12619,114.22819 +International Business Machines Corporation,IBM,2/25/19,133.19312,133.84322,3341133,134.29254,133.32697,114.40047 +International Business Machines Corporation,IBM,2/26/19,133.33652,133.52773,3201178,134.31166,133.57553,114.61375 +International Business Machines Corporation,IBM,2/27/19,132.31358,133.12619,2647321,133.43213,133.04971,114.162575 +International Business Machines Corporation,IBM,2/28/19,131.66348,132.6673,3616859,132.94455,132.05545,113.30945 +International Business Machines Corporation,IBM,3/1/19,132.54301,133.18356,3169380,133.88145,133.0784,114.18719 +International Business Machines Corporation,IBM,3/4/19,131.13766,133.83365,3563617,133.9197,132.34225,113.55554 +International Business Machines Corporation,IBM,3/5/19,131.51051,132.2849,4445814,132.63863,131.81644,113.10436 +International Business Machines Corporation,IBM,3/6/19,130.70746,132.04588,2895642,132.30402,130.95602,112.3661 +International Business Machines Corporation,IBM,3/7/19,128.70937,130.6023,4559305,130.86998,129.40727,111.03719 +International Business Machines Corporation,IBM,3/8/19,127.70554,128.30785,3947186,129.29254,129.14914,110.815704 +International Business Machines Corporation,IBM,3/11/19,129.86615,130.0478,4120508,131.67303,131.65392,112.96492 +International Business Machines Corporation,IBM,3/12/19,131.79732,132.4283,4136616,133.55641,132.19885,113.43248 +International Business Machines Corporation,IBM,3/13/19,131.78777,131.97897,3319167,133.19312,132.46654,113.66218 +International Business Machines Corporation,IBM,3/14/19,131.98853,132.41873,2864576,132.82983,132.68642,113.85084 +International Business Machines Corporation,IBM,3/15/19,133.10707,133.24092,7482770,134.1587,133.29828,114.37587 +International Business Machines Corporation,IBM,3/18/19,132.6195,133.6807,3418851,134.19695,134.04398,115.0157 +International Business Machines Corporation,IBM,3/19/19,133.84322,134.761,3642486,135.46844,134.31166,115.245384 +International Business Machines Corporation,IBM,3/20/19,132.86807,134.3499,3817377,134.51242,133.4608,114.5153 +International Business Machines Corporation,IBM,3/21/19,132.77246,132.98279,3771248,135.86998,135.21988,116.02466 +International Business Machines Corporation,IBM,3/22/19,132.79158,134.77055,4055551,135.21988,133.3174,114.392265 +International Business Machines Corporation,IBM,3/25/19,132.26578,132.94455,2970431,133.75717,133.05928,114.17078 +International Business Machines Corporation,IBM,3/26/19,133.28871,133.77629,2671170,134.81836,134.05354,115.02389 +International Business Machines Corporation,IBM,3/27/19,132.31358,134.23518,3240717,134.31166,133.11664,114.219986 +International Business Machines Corporation,IBM,3/28/19,132.98279,133.75717,2786439,134.26385,133.76672,114.7778 +International Business Machines Corporation,IBM,3/29/19,133.98662,134.32123,3244064,135.00957,134.89484,115.74576 +International Business Machines Corporation,IBM,4/1/19,135.2868,135.2868,4167578,137.10326,136.9981,117.55046 +International Business Machines Corporation,IBM,4/2/19,136.32887,137.04588,2515421,137.6195,136.71129,117.30437 +International Business Machines Corporation,IBM,4/3/19,136.72084,137.3327,2804535,137.87762,137.31358,117.82115 +International Business Machines Corporation,IBM,4/4/19,136.27151,137.30402,2898571,137.80115,136.50096,117.12391 +International Business Machines Corporation,IBM,4/5/19,136.19502,136.98853,2857463,137.1893,136.97897,117.53404 +International Business Machines Corporation,IBM,4/8/19,136.587,136.73041,2215637,137.11281,137.08414,117.62428 +International Business Machines Corporation,IBM,4/9/19,135.6023,136.38623,3178271,136.66348,135.86043,116.57428 +International Business Machines Corporation,IBM,4/10/19,135.73615,135.94646,2801188,137.1893,136.73041,117.320786 +International Business Machines Corporation,IBM,4/11/19,136.73996,137.4761,3077332,137.77246,137.45699,117.944214 +International Business Machines Corporation,IBM,4/12/19,137.3805,137.91586,3032249,138.08795,138.0019,118.411766 +International Business Machines Corporation,IBM,4/15/19,136.9694,138.04971,3768947,138.10707,137.5717,118.04264 +International Business Machines Corporation,IBM,4/16/19,137.68642,138.04971,6591578,138.99617,138.75717,119.059814 +International Business Machines Corporation,IBM,4/17/19,130.26768,131.32887,13101882,135.73615,132.99236,114.11336 +International Business Machines Corporation,IBM,4/18/19,132.60039,132.88719,5188160,134.31166,134.1587,115.114136 +International Business Machines Corporation,IBM,4/22/19,132.39006,133.28871,4700724,134.37859,132.78203,113.932884 +International Business Machines Corporation,IBM,4/23/19,132.82983,133.0306,4667461,134.72275,134.26385,115.20436 +International Business Machines Corporation,IBM,4/24/19,133.63289,134.41682,2902545,135.0956,133.79541,114.80242 +International Business Machines Corporation,IBM,4/25/19,131.65392,133.55641,3043965,133.6042,132.53346,113.7196 +International Business Machines Corporation,IBM,4/26/19,132.70555,133.21223,2426511,133.73805,133.30785,114.38407 +International Business Machines Corporation,IBM,4/29/19,132.70555,133.0306,3094382,133.48949,132.935,114.064125 +International Business Machines Corporation,IBM,4/30/19,132.58127,132.99236,4852185,134.26385,134.10133,115.0649 +International Business Machines Corporation,IBM,5/1/19,134.00574,134.36902,3194170,135.57361,134.37859,115.302795 +International Business Machines Corporation,IBM,5/2/19,133.27916,134.32123,3704304,135.06693,133.45125,114.5071 +International Business Machines Corporation,IBM,5/3/19,133.48949,133.55641,2698575,134.79924,134.08221,115.04851 +International Business Machines Corporation,IBM,5/6/19,131.83557,132.21797,2921792,134.50287,134.2065,115.15515 +International Business Machines Corporation,IBM,5/7/19,130.20076,133.0306,4944233,133.37476,131.587,112.9075 +International Business Machines Corporation,IBM,5/8/19,131.09943,131.71129,3994569,132.60039,131.93117,113.20282 +International Business Machines Corporation,IBM,5/9/19,127.17973,128.95793,4385564,129.61758,129.38814,112.40096 +International Business Machines Corporation,IBM,5/10/19,126.59656,128.94838,4160570,129.78012,129.36902,112.38436 +International Business Machines Corporation,IBM,5/13/19,125.20077,127.41874,5186068,127.695984,125.64053,109.145386 +International Business Machines Corporation,IBM,5/14/19,125.8891,126.02294,3431298,128.413,127.44742,110.71505 +International Business Machines Corporation,IBM,5/15/19,126.54876,126.75908,2668346,128.67113,128.48949,111.620285 +International Business Machines Corporation,IBM,5/16/19,128.71893,128.81453,3156096,130.12428,129.9044,112.84946 +International Business Machines Corporation,IBM,5/17/19,128.04971,128.75717,2739579,129.45506,128.413,111.55385 +International Business Machines Corporation,IBM,5/20/19,127.08413,127.657745,3414667,129.47418,129.17783,112.21827 +International Business Machines Corporation,IBM,5/21/19,129.81836,130.13385,2618661,131.0325,130.44933,113.32284 +International Business Machines Corporation,IBM,5/22/19,129.74187,130.01912,1934891,130.73615,130.35373,113.2398 +International Business Machines Corporation,IBM,5/23/19,124.703636,129.18738,5589196,129.18738,126.56788,109.950966 +International Business Machines Corporation,IBM,5/24/19,125.80306,127.657745,2715521,128.34608,126.462715,109.85961 +International Business Machines Corporation,IBM,5/28/19,124.54111,126.31931,5134605,126.806885,124.722755,108.348076 +International Business Machines Corporation,IBM,5/29/19,122.676865,124.28298,3848234,124.55067,123.98662,107.7086 +International Business Machines Corporation,IBM,5/30/19,123.26004,124.03442,2868027,124.2543,123.871895,107.60894 +International Business Machines Corporation,IBM,5/31/19,121.27151,122.79159,3702108,122.79159,121.40536,105.46623 +International Business Machines Corporation,IBM,6/3/19,121.472275,121.51051,4463177,122.90631,122.62907,106.52928 +International Business Machines Corporation,IBM,6/4/19,123.413,123.862335,4093521,126.90249,126.85468,110.20013 +International Business Machines Corporation,IBM,6/5/19,124.732315,127.51434,3306720,127.73422,125.70746,109.203514 +International Business Machines Corporation,IBM,6/6/19,125.1434,126.37667,2403917,126.816444,126.40536,109.8098 +International Business Machines Corporation,IBM,6/7/19,126.39579,126.644356,2670856,128.79541,127.44742,110.71505 +International Business Machines Corporation,IBM,6/10/19,128.02103,128.47037,3045220,129.3977,128.81453,111.90267 +International Business Machines Corporation,IBM,6/11/19,129.1109,129.36902,3564036,130.4589,129.97131,112.907585 +International Business Machines Corporation,IBM,6/12/19,128.49904,129.59846,2358416,129.96176,128.93881,112.01062 +International Business Machines Corporation,IBM,6/13/19,129.14914,129.18738,3091244,130.27725,129.78967,112.749794 +International Business Machines Corporation,IBM,6/14/19,128.51816,129.48375,2294192,129.9044,129.2065,112.24318 +International Business Machines Corporation,IBM,6/17/19,128.77629,129.43594,2295029,130.0478,129.01529,112.07707 +International Business Machines Corporation,IBM,6/18/19,129.2543,129.2543,3048776,131.15678,130.38242,113.26471 +International Business Machines Corporation,IBM,6/19/19,130.24857,130.4302,2491990,132.27533,131.05162,113.846054 +International Business Machines Corporation,IBM,6/20/19,132.12238,132.82027,3212266,133.40344,132.74379,115.31606 +International Business Machines Corporation,IBM,6/21/19,132.30402,132.35182,5531980,133.40344,133.0784,115.60675 +International Business Machines Corporation,IBM,6/24/19,132.935,133.0784,2286556,133.98662,133.2218,115.731316 +International Business Machines Corporation,IBM,6/25/19,132.05545,133.32697,2930055,133.413,132.27533,114.90911 +International Business Machines Corporation,IBM,6/26/19,132.32314,132.76291,2389692,133.5373,132.4283,115.042 +International Business Machines Corporation,IBM,6/27/19,131.88336,132.6195,2248691,133.174,132.4283,115.042 +International Business Machines Corporation,IBM,6/28/19,131.7782,132.4761,6436979,133.02103,131.83557,114.52706 +International Business Machines Corporation,IBM,7/1/19,133.15488,133.4608,3533074,135.26768,133.72849,116.17146 +International Business Machines Corporation,IBM,7/2/19,133.33652,133.6042,2520546,134.2543,134.05354,116.453835 +International Business Machines Corporation,IBM,7/3/19,134.2543,134.53156,2019198,135.58318,135.31549,117.55012 +International Business Machines Corporation,IBM,7/5/19,133.75717,134.67496,2232896,135.26768,135.16252,117.41723 +International Business Machines Corporation,IBM,7/8/19,134.10133,134.84703,2505484,135.07648,134.38814,116.744514 +International Business Machines Corporation,IBM,7/9/19,133.01147,134.42639,3519999,134.78967,133.20268,115.71471 +International Business Machines Corporation,IBM,7/10/19,133.64244,133.84322,2629539,135.66922,134.29254,116.66149 +International Business Machines Corporation,IBM,7/11/19,134.13002,134.59846,2231013,135.35373,135.02869,117.300964 +International Business Machines Corporation,IBM,7/12/19,135.4302,135.67877,2914365,136.6348,136.4627,118.546745 +International Business Machines Corporation,IBM,7/15/19,135.86998,136.60612,2477242,137.19885,137.01721,119.02844 +International Business Machines Corporation,IBM,7/16/19,136.73041,136.87381,3634536,137.70555,137.21797,119.20284 +International Business Machines Corporation,IBM,7/17/19,135.70746,137.29445,6343258,137.4761,136.7782,118.82081 +International Business Machines Corporation,IBM,7/18/19,135.94646,136.23328,13276460,143.69981,143.04971,124.26893 +International Business Machines Corporation,IBM,7/19/19,142.97324,143.3652,7626072,144.91396,143.09752,124.31046 +International Business Machines Corporation,IBM,7/22/19,143.11664,143.55641,4280860,145.25813,143.15488,124.3603 +International Business Machines Corporation,IBM,7/23/19,141.85469,143.94838,3914341,144.09178,143.76672,124.89181 +International Business Machines Corporation,IBM,7/24/19,142.63863,143.51816,3088210,144.78967,143.43213,124.60113 +International Business Machines Corporation,IBM,7/25/19,142.07457,143.23135,3244797,143.99617,143.77629,124.90012 +International Business Machines Corporation,IBM,7/26/19,143.49904,144.35947,3037898,144.75143,144.70363,125.705696 +International Business Machines Corporation,IBM,7/29/19,143.70937,144.46463,2170973,144.81836,144.24474,125.30705 +International Business Machines Corporation,IBM,7/30/19,142.65775,143.40344,2753804,143.78586,143.18356,124.385216 +International Business Machines Corporation,IBM,7/31/19,139.9522,143.11664,3894153,143.57553,141.72084,123.114525 +International Business Machines Corporation,IBM,8/1/19,141.9694,142.35182,6635824,146.09943,143.70937,124.84198 +International Business Machines Corporation,IBM,8/2/19,139.18738,142.4761,8474378,146.22371,140.77438,122.292305 +International Business Machines Corporation,IBM,8/5/19,133.0306,138.6042,7442185,138.71893,134.5698,116.90233 +International Business Machines Corporation,IBM,8/6/19,133.18356,135.78394,5303952,136.20459,134.5411,116.87741 +International Business Machines Corporation,IBM,8/7/19,130.41109,132.63863,6204767,133.44168,132.99236,115.532 +International Business Machines Corporation,IBM,8/8/19,131.70172,132.36137,5503111,134.24474,133.93881,117.78899 +International Business Machines Corporation,IBM,8/9/19,129.3977,133.14531,5485852,133.18356,130.1434,114.451225 +International Business Machines Corporation,IBM,8/12/19,127.323135,129.69408,4271759,129.89484,127.79159,112.38298 +International Business Machines Corporation,IBM,8/13/19,126.969406,127.91587,4730117,130.56406,129.81836,114.16536 +International Business Machines Corporation,IBM,8/14/19,125.21989,128.02103,5349453,128.26004,125.47801,110.34837 +International Business Machines Corporation,IBM,8/15/19,124.52199,125.44933,3910889,126.54876,126.118546,110.91167 +International Business Machines Corporation,IBM,8/16/19,127.10325,127.18929,3150552,128.67113,127.87763,112.45864 +International Business Machines Corporation,IBM,8/19/19,128.94838,128.94838,3310695,130.33461,129.10133,113.53481 +International Business Machines Corporation,IBM,8/20/19,126.969406,129.29254,3157456,129.33078,127.151054,111.81968 +International Business Machines Corporation,IBM,8/21/19,127.91587,129.02486,2934762,129.96176,128.34608,112.87061 +International Business Machines Corporation,IBM,8/22/19,127.92543,128.76672,2818865,129.7132,128.413,112.92946 +International Business Machines Corporation,IBM,8/23/19,123.16444,127.75335,5040046,128.35564,123.871895,108.935905 +International Business Machines Corporation,IBM,8/26/19,123.47993,125.286804,2964259,125.52581,124.27342,109.28901 +International Business Machines Corporation,IBM,8/27/19,124.57935,125.43021,4945488,125.90822,125.40153,110.281105 +International Business Machines Corporation,IBM,8/28/19,124.32122,124.703636,2838426,127.04589,126.92161,111.617905 +International Business Machines Corporation,IBM,8/29/19,128.14531,128.27916,3108503,129.72275,128.94838,113.40029 +International Business Machines Corporation,IBM,8/30/19,128.45125,129.61758,3096788,130.08604,129.5698,113.94678 +International Business Machines Corporation,IBM,9/3/19,127.46654,128.9197,2957983,128.9675,128.20268,112.7445 +International Business Machines Corporation,IBM,9/4/19,129.2065,129.74187,2351303,130.4302,130.32504,114.61096 +International Business Machines Corporation,IBM,9/5/19,131.97897,132.21797,5242134,135.46844,134.77055,118.52045 +International Business Machines Corporation,IBM,9/6/19,134.28299,135.29637,2695333,135.30592,134.38814,118.184135 +International Business Machines Corporation,IBM,9/9/19,134.28299,134.40727,4421024,136.73041,136.32887,119.89088 +International Business Machines Corporation,IBM,9/10/19,136.67303,136.71129,5208766,139.0631,138.67113,121.95069 +International Business Machines Corporation,IBM,9/11/19,136.43404,138.47992,4047706,138.73805,137.2849,120.731636 +International Business Machines Corporation,IBM,9/12/19,135.64053,137.69598,2620648,137.70555,137.30402,120.74846 +International Business Machines Corporation,IBM,9/13/19,136.95985,137.97324,2308104,138.28871,137.35182,120.79048 +International Business Machines Corporation,IBM,9/16/19,136.01338,136.29063,2017211,137.32314,136.21414,119.78998 +International Business Machines Corporation,IBM,9/17/19,134.47418,136.21414,3068127,136.21414,135.94646,119.55456 +International Business Machines Corporation,IBM,9/18/19,134.33078,135.80305,2074846,136.04207,135.96558,119.57137 +International Business Machines Corporation,IBM,9/19/19,136.18547,136.19502,3232035,138.65201,136.6826,120.20195 +International Business Machines Corporation,IBM,9/20/19,135.58318,136.95029,5432296,137.50478,135.64053,119.28554 +International Business Machines Corporation,IBM,9/23/19,134.37859,134.98088,1901523,135.96558,135.82217,119.445274 +International Business Machines Corporation,IBM,9/24/19,134.86615,136.23328,3380254,136.60612,135.44933,119.11737 +International Business Machines Corporation,IBM,9/25/19,134.66539,135.5067,2642928,137.31358,136.86424,120.3617 +International Business Machines Corporation,IBM,9/26/19,135.19121,136.87381,2416051,137.55258,137.23709,120.68956 +International Business Machines Corporation,IBM,9/27/19,136.11855,138.05928,2465213,138.70937,136.94072,120.42896 +International Business Machines Corporation,IBM,9/30/19,137.40918,137.40918,4171866,140.12428,139.02486,122.26178 +International Business Machines Corporation,IBM,10/1/19,137.22754,139.18738,3096997,140.86998,137.34225,120.782074 +International Business Machines Corporation,IBM,10/2/19,134.38814,135.9369,3494477,136.01338,135.4589,119.12578 +International Business Machines Corporation,IBM,10/3/19,133.05928,135.39197,3063525,135.82217,135.77438,119.403244 +International Business Machines Corporation,IBM,10/4/19,134.82791,135.81262,2524626,136.76865,136.70172,120.218765 +International Business Machines Corporation,IBM,10/7/19,135.00957,136.00383,2538119,136.42447,135.06693,118.78109 +International Business Machines Corporation,IBM,10/8/19,132.17017,134.07266,3373768,134.29254,132.29445,116.34291 +International Business Machines Corporation,IBM,10/9/19,132.68642,133.62332,2741357,134.1587,133.52773,117.42746 +International Business Machines Corporation,IBM,10/10/19,133.42256,133.62332,2713010,135.54494,134.92352,118.65498 +International Business Machines Corporation,IBM,10/11/19,136.33842,136.4914,3134653,138.14531,136.48184,120.02538 +International Business Machines Corporation,IBM,10/14/19,135.10516,136.05162,2415737,136.16635,135.7935,119.42006 +International Business Machines Corporation,IBM,10/15/19,135.57361,136.27151,3164673,137.39961,136.71129,120.22715 +International Business Machines Corporation,IBM,10/16/19,135.17209,136.22371,5577900,136.66348,135.86043,119.4789 +International Business Machines Corporation,IBM,10/17/19,127.06501,129.0631,16484751,130.01912,128.35564,112.87901 +International Business Machines Corporation,IBM,10/18/19,126.43404,128.3174,7507665,128.57553,128.19312,112.7361 +International Business Machines Corporation,IBM,10/21/19,125.1434,126.778206,6596181,127.24665,126.74952,111.46657 +International Business Machines Corporation,IBM,10/22/19,125.82218,126.72084,4353034,128.15488,128.06883,112.62679 +International Business Machines Corporation,IBM,10/23/19,126.86424,127.648186,3777001,128.65201,128.47037,112.97991 +International Business Machines Corporation,IBM,10/24/19,127.43786,128.90057,2718031,129.13002,128.174,112.71928 +International Business Machines Corporation,IBM,10/25/19,128.20268,128.2218,2697739,129.9522,129.48375,113.87111 +International Business Machines Corporation,IBM,10/28/19,129.4933,130.01912,3374501,130.62141,129.99043,114.3167 +International Business Machines Corporation,IBM,10/29/19,127.5717,129.46463,4352092,129.60803,127.93499,112.50909 +International Business Machines Corporation,IBM,10/30/19,127.342255,127.94455,2356638,129.33078,129.30211,113.71138 +International Business Machines Corporation,IBM,10/31/19,127.37093,129.16826,3569057,129.30211,127.848946,112.43343 +International Business Machines Corporation,IBM,11/1/19,128.19312,128.58508,3231931,129.59846,129.5698,113.94678 +International Business Machines Corporation,IBM,11/4/19,130.239,130.24857,3488828,131.6826,131.61568,115.74598 +International Business Machines Corporation,IBM,11/5/19,131.57744,131.73996,3153690,132.65775,131.826,115.93095 +International Business Machines Corporation,IBM,11/6/19,131.50096,131.93117,4683256,132.67686,132.67686,116.679214 +International Business Machines Corporation,IBM,11/7/19,131.52963,131.80688,4261195,133.02103,131.6348,117.19375 +International Business Machines Corporation,IBM,11/8/19,130.17209,131.52963,2383206,131.55832,131.55832,117.12566 +International Business Machines Corporation,IBM,11/11/19,129.0631,131.16635,2686128,131.16635,129.51242,115.30419 +International Business Machines Corporation,IBM,11/12/19,129.08221,129.89484,3186639,130.6501,129.62715,115.40635 +International Business Machines Corporation,IBM,11/13/19,127.96367,129.43594,3052646,129.61758,128.56596,114.46156 +International Business Machines Corporation,IBM,11/14/19,127.46654,128.23135,4425940,128.42256,128.10707,114.05303 +International Business Machines Corporation,IBM,11/15/19,128.13576,128.47992,3412575,129.17783,128.48949,114.39349 +International Business Machines Corporation,IBM,11/18/19,127.37093,128.39388,3358078,128.56596,128.40344,114.31688 +International Business Machines Corporation,IBM,11/19/19,128.54684,128.94838,3132770,129.42639,128.6042,114.49561 +International Business Machines Corporation,IBM,11/20/19,126.91205,128.16443,4328557,128.54684,127.342255,113.37211 +International Business Machines Corporation,IBM,11/21/19,127.13193,127.53346,3499184,128.26959,127.95411,113.91684 +International Business Machines Corporation,IBM,11/22/19,127.7151,128.28871,3449185,128.72849,128.43213,114.34242 +International Business Machines Corporation,IBM,11/25/19,128.44168,128.55641,2709245,130.01912,129.99043,115.72977 +International Business Machines Corporation,IBM,11/26/19,128.84322,130.16252,3967687,130.16252,129.14914,114.98077 +International Business Machines Corporation,IBM,11/27/19,127.74379,129.3977,3431821,129.74187,127.88719,113.85727 +International Business Machines Corporation,IBM,11/29/19,127.17973,127.72466,1909264,128.6042,128.5373,114.436035 +International Business Machines Corporation,IBM,12/2/19,126.65392,128.5373,3208187,128.58508,127.06501,113.125275 +International Business Machines Corporation,IBM,12/3/19,124.94264,126.19503,3810055,126.61568,126.30975,112.45289 +International Business Machines Corporation,IBM,12/4/19,126.15679,127.017204,3692380,127.80115,126.18547,112.34223 +International Business Machines Corporation,IBM,12/5/19,125.8413,127.141495,3760788,127.3805,126.108986,112.27414 +International Business Machines Corporation,IBM,12/6/19,126.86424,126.91205,3595625,128.0019,127.361374,113.38914 +International Business Machines Corporation,IBM,12/9/19,127.39962,127.48566,3105051,128.67113,128.0306,113.98493 +International Business Machines Corporation,IBM,12/10/19,127.686424,128.0306,3640498,128.91014,128.02103,113.97642 +International Business Machines Corporation,IBM,12/11/19,127.79159,128.21223,4135152,128.59465,127.87763,113.84876 +International Business Machines Corporation,IBM,12/12/19,127.78203,127.82027,5046009,129.69408,129.36902,115.17653 +International Business Machines Corporation,IBM,12/13/19,128.11664,128.8241,2651610,129.5411,128.30785,114.231766 +International Business Machines Corporation,IBM,12/16/19,127.96367,129.00574,3189463,129.4933,128.23135,114.163666 +International Business Machines Corporation,IBM,12/17/19,127.59082,128.37476,3040931,128.76672,128.3174,114.24028 +International Business Machines Corporation,IBM,12/18/19,128.25047,128.63289,3244483,129.0631,128.49904,114.402 +International Business Machines Corporation,IBM,12/19/19,128.28871,128.54684,4044359,128.80498,128.64244,114.52966 +International Business Machines Corporation,IBM,12/20/19,129.01529,129.77055,7438943,130.42065,129.62715,115.40635 +International Business Machines Corporation,IBM,12/23/19,129.0631,129.80879,2932147,130.16252,129.58891,115.37231 +International Business Machines Corporation,IBM,12/24/19,128.69025,129.64627,1257397,129.65584,129.04398,114.887146 +International Business Machines Corporation,IBM,12/26/19,128.72849,129.04398,2227666,129.35947,128.97705,114.82757 +International Business Machines Corporation,IBM,12/27/19,128.93881,129.0631,2878801,129.78012,129.32123,115.13398 +International Business Machines Corporation,IBM,12/30/19,126.67304,129.2543,4308369,129.3499,126.969406,113.04018 +International Business Machines Corporation,IBM,12/31/19,126.57744,126.70172,3951265,128.2218,128.14531,114.08707 +International Business Machines Corporation,IBM,1/2/20,128.84322,129.0631,3293436,129.94264,129.46463,115.26165 +International Business Machines Corporation,IBM,1/3/20,127.686424,127.695984,2482890,128.92926,128.43213,114.34242 +International Business Machines Corporation,IBM,1/6/20,127.342255,127.55258,2537073,128.33652,128.20268,114.138145 +International Business Machines Corporation,IBM,1/7/20,127.53346,127.81071,3232977,129.02486,128.28871,114.21474 +International Business Machines Corporation,IBM,1/8/20,128.0306,128.59465,4545916,129.88528,129.35947,115.16802 +International Business Machines Corporation,IBM,1/9/20,129.35947,129.77055,3902208,130.77438,130.72658,116.38517 +International Business Machines Corporation,IBM,1/10/20,130.31549,130.97514,3405148,131.80688,130.67877,116.34259 +International Business Machines Corporation,IBM,1/13/20,129.13002,129.52199,3693426,130.63098,130.59273,116.26599 +International Business Machines Corporation,IBM,1/14/20,129.58891,130.2868,3850326,131.109,129.84703,115.602104 +International Business Machines Corporation,IBM,1/15/20,129.74187,130.01912,4232011,131.98853,130.61186,116.28303 +International Business Machines Corporation,IBM,1/16/20,130.98471,131.28107,4519661,132.11281,131.91205,117.440575 +International Business Machines Corporation,IBM,1/17/20,130.17209,130.53537,5881972,132.24666,132.22754,117.721466 +International Business Machines Corporation,IBM,1/21/20,131.54875,131.74953,7577329,133.2218,133.04971,118.45343 +International Business Machines Corporation,IBM,1/22/20,136.28107,137.01721,17228038,139.37859,137.56213,122.470795 +International Business Machines Corporation,IBM,1/23/20,135.89867,137.8585,5918059,138.05928,136.587,121.60265 +International Business Machines Corporation,IBM,1/24/20,134.28299,137.08414,5836889,137.59082,134.37859,119.63651 +International Business Machines Corporation,IBM,1/27/20,132.02676,132.40918,4358264,133.91014,132.5239,117.9853 +International Business Machines Corporation,IBM,1/28/20,132.64818,133.3652,3610374,134.29254,133.413,118.77685 +International Business Machines Corporation,IBM,1/29/20,131.54875,133.04971,3194275,133.44168,131.6348,117.19375 +International Business Machines Corporation,IBM,1/30/20,129.03442,130.7457,5290563,130.94646,130.75526,116.4107 +International Business Machines Corporation,IBM,1/31/20,134.59846,136.61568,19868352,137.7151,137.40918,122.334625 +International Business Machines Corporation,IBM,2/3/20,137.5717,137.90631,9295488,140.80305,139.83748,124.496544 +International Business Machines Corporation,IBM,2/4/20,140.42065,141.28107,5879566,142.8107,142.55258,126.91378 +International Business Machines Corporation,IBM,2/5/20,143.54684,143.6042,15048593,150.51625,149.45506,133.05902 +International Business Machines Corporation,IBM,2/6/20,148.58508,149.92352,8786923,151.76865,149.86615,133.42502 +International Business Machines Corporation,IBM,2/7/20,146.19502,147.75334,6718876,148.69981,146.66348,132.00058 +International Business Machines Corporation,IBM,2/10/20,144.91396,146.24283,5480831,147.64818,147.63863,132.87825 +International Business Machines Corporation,IBM,2/11/20,146.01338,148.29828,4011515,148.39388,146.73041,132.06079 +International Business Machines Corporation,IBM,2/12/20,146.76865,146.98853,4641939,148.75717,148.47992,133.63542 +International Business Machines Corporation,IBM,2/13/20,146.66348,147.58127,3996452,148.02103,147.5239,132.77498 +International Business Machines Corporation,IBM,2/14/20,143.18356,147.62906,6379763,147.76291,144.07266,129.66878 +International Business Machines Corporation,IBM,2/18/20,143.05928,143.20268,3496778,144.72275,144.45506,130.01292 +International Business Machines Corporation,IBM,2/19/20,143.69981,144.87572,2858613,145.21033,144.22562,129.80643 +International Business Machines Corporation,IBM,2/20/20,142.935,144.17783,3013003,144.9522,144.5698,130.1162 +International Business Machines Corporation,IBM,2/21/20,142.29445,144.3977,3699597,144.3977,143.25047,128.92882 +International Business Machines Corporation,IBM,2/24/20,138.98662,139.1109,5703210,141.5392,139.99043,125.99468 +International Business Machines Corporation,IBM,2/25/20,135.0478,140.06693,6497229,140.6023,135.47801,121.933395 +International Business Machines Corporation,IBM,2/26/20,133.4608,136.61568,5656663,137.72467,133.6042,120.24692 +International Business Machines Corporation,IBM,2/27/20,127.160614,131.20459,8808471,132.59082,127.25621,114.53358 +International Business Machines Corporation,IBM,2/28/20,120.80306,124.26386,13607832,125.32505,124.426384,111.986664 +International Business Machines Corporation,IBM,3/2/20,122.323135,125,8923844,128.52773,128.39388,115.5575 +International Business Machines Corporation,IBM,3/3/20,122.17973,128.56596,8259321,130.11472,123.23136,110.91112 +International Business Machines Corporation,IBM,3/4/20,123.32696,125.7935,5226234,128.37476,128.3174,115.48867 +International Business Machines Corporation,IBM,3/5/20,122.80115,124.760994,5696725,126.472275,123.852776,111.470406 +International Business Machines Corporation,IBM,3/6/20,119.043976,121.128105,8570192,122.686424,122.11281,109.904396 +International Business Machines Corporation,IBM,3/9/20,112.12237,114.87572,11252345,117.02677,112.62907,101.368805 +International Business Machines Corporation,IBM,3/10/20,110.66921,117.3805,11935592,119.388145,119.28298,107.35749 +International Business Machines Corporation,IBM,3/11/20,111.26195,115.68834,8835039,117.18929,112.78203,101.50647 +International Business Machines Corporation,IBM,3/12/20,97.78203,104.82792,13088284,104.97132,98.28872,88.46216 +International Business Machines Corporation,IBM,3/13/20,96.37667,103.90057,13077197,104.35947,103.202675,92.884834 +International Business Machines Corporation,IBM,3/16/20,90.82218,93.69025,11054128,102.686424,94.722755,85.2527 +International Business Machines Corporation,IBM,3/17/20,92.82983,96.18547,9684182,102.676865,101.95985,91.76626 +International Business Machines Corporation,IBM,3/18/20,95.02868,95.03824,9176035,102.22753,98.99618,89.09889 +International Business Machines Corporation,IBM,3/19/20,93.91969,97.82983,8782739,99.13002,95.927345,86.33686 +International Business Machines Corporation,IBM,3/20/20,90.54493,96.481834,11031639,96.54876,91.19503,82.07766 +International Business Machines Corporation,IBM,3/23/20,86.57744,90.43977,10176952,93.44168,90.602295,81.5442 +International Business Machines Corporation,IBM,3/24/20,94.89484,95.592735,8340699,101.37667,100.8413,90.75955 +International Business Machines Corporation,IBM,3/25/20,98.30784,100.8413,9052084,107.53346,101.19503,91.0779 +International Business Machines Corporation,IBM,3/26/20,100.927345,102.20841,7482561,108.173996,107.92543,97.13541 +International Business Machines Corporation,IBM,3/27/20,102.91587,103.80497,6718458,106.59656,103.27916,92.95366 +International Business Machines Corporation,IBM,3/30/20,103.06883,103.33652,5820467,108.47036,107.96367,97.16984 +International Business Machines Corporation,IBM,3/31/20,105.32505,107.07457,6635092,108.80497,106.05163,95.44896 +International Business Machines Corporation,IBM,4/1/20,99.923515,101.6826,6394093,105.086044,100.51625,90.46699 +International Business Machines Corporation,IBM,4/2/20,100.51625,100.73614,6619820,105.46845,105.16252,94.648735 +International Business Machines Corporation,IBM,4/3/20,100.30592,104.13002,4747585,105.22945,101.66348,91.49953 +International Business Machines Corporation,IBM,4/6/20,105.286804,105.49713,7357773,110.54493,109.77055,98.79608 +International Business Machines Corporation,IBM,4/7/20,109.81836,113.57552,5852684,114.31166,109.88528,98.89934 +International Business Machines Corporation,IBM,4/8/20,110.00956,111.19503,5395896,114.68451,114.043976,102.64226 +International Business Machines Corporation,IBM,4/9/20,114.88528,115.18164,5832705,117.51434,116.15679,104.54384 +International Business Machines Corporation,IBM,4/13/20,112.848946,116.281075,5355206,116.443596,115.82218,104.24268 +International Business Machines Corporation,IBM,4/14/20,117.22753,118.030594,5322780,119.67495,118.4608,106.61751 +International Business Machines Corporation,IBM,4/15/20,111.62524,113.881454,5896616,114.904396,113.47036,102.12599 +International Business Machines Corporation,IBM,4/16/20,109.388145,113.77629,6754650,114.48375,110.64053,99.57907 +International Business Machines Corporation,IBM,4/17/20,112.73422,114.053535,5194436,115.095604,114.83748,103.35643 +International Business Machines Corporation,IBM,4/20/20,112.94455,113.91013,8558058,117.45698,115.11472,103.60595 +International Business Machines Corporation,IBM,4/21/20,107.13193,108.98662,15009054,111.998085,111.62524,100.46534 +International Business Machines Corporation,IBM,4/22/20,112.3805,114.59847,7412479,115.03824,114.063095,102.65948 +International Business Machines Corporation,IBM,4/23/20,113.881454,114.31166,7198154,117.6195,116.01338,104.414764 +International Business Machines Corporation,IBM,4/24/20,115.44933,117.02677,5215251,119.50287,119.23518,107.31447 +International Business Machines Corporation,IBM,4/27/20,119.9522,120.03824,5150295,121.40536,120.38241,108.34699 +International Business Machines Corporation,IBM,4/28/20,119.86616,122.39962,4997893,122.56214,120.71702,108.64815 +International Business Machines Corporation,IBM,4/29/20,121.92161,123.212234,5499450,123.62333,123.030594,110.730415 +International Business Machines Corporation,IBM,4/30/20,119.713196,120.956024,6941047,121.67304,120.03824,108.03723 +International Business Machines Corporation,IBM,5/1/20,116.05163,117.77247,5152073,118.04015,116.51051,104.8622 +International Business Machines Corporation,IBM,5/4/20,114.13958,115.50669,4202723,116.60612,116.32887,104.69872 +International Business Machines Corporation,IBM,5/5/20,117.08413,117.96367,4078772,118.852776,117.18929,105.473114 +International Business Machines Corporation,IBM,5/6/20,117.02677,117.82027,4042372,118.59464,117.75335,105.98078 +International Business Machines Corporation,IBM,5/7/20,115.53537,117.5717,4615580,117.839386,115.89866,105.77571 +International Business Machines Corporation,IBM,5/8/20,115.73614,117.27534,5232615,117.81071,117.58126,107.31135 +International Business Machines Corporation,IBM,5/11/20,115.36329,116.453156,3697924,118.021034,117.19885,106.96233 +International Business Machines Corporation,IBM,5/12/20,114.97132,117.60038,5004587,118.852776,114.97132,104.92938 +International Business Machines Corporation,IBM,5/13/20,109.79923,114.67495,6153409,114.713196,110.64053,100.976845 +International Business Machines Corporation,IBM,5/14/20,106.89292,109.53155,5501332,111.94073,111.806885,102.04132 +International Business Machines Corporation,IBM,5/15/20,110.18164,110.83174,5006470,112.22753,111.83556,102.0675 +International Business Machines Corporation,IBM,5/18/20,114.48375,114.60803,4399162,116.978966,116.21415,106.063644 +International Business Machines Corporation,IBM,5/19/20,114.8566,115.86042,3390191,116.797325,115,104.95554 +International Business Machines Corporation,IBM,5/20/20,115.296364,115.611855,4017372,117.08413,116.04207,105.9066 +International Business Machines Corporation,IBM,5/21/20,113.73805,115.66921,4184941,116.36711,113.881454,103.93469 +International Business Machines Corporation,IBM,5/22/20,112.41874,114.12046,4373117,114.216064,113.183556,103.29775 +International Business Machines Corporation,IBM,5/26/20,115.68834,115.96558,5720888,117.22753,116.40536,106.23816 +International Business Machines Corporation,IBM,5/27/20,118.04015,118.48949,5990965,120.296364,120.01912,109.53627 +International Business Machines Corporation,IBM,5/28/20,118.75717,121.290634,4095404,121.38623,119.053535,108.65504 +International Business Machines Corporation,IBM,5/29/20,116.86424,118.23136,8294675,119.62715,119.407265,108.97786 +International Business Machines Corporation,IBM,6/1/20,118.57552,119.1587,3003798,120.21989,119.397705,108.96913 +International Business Machines Corporation,IBM,6/2/20,119.17782,120.1434,3115093,120.45889,120.45889,109.93764 +International Business Machines Corporation,IBM,6/3/20,121.41492,121.55832,4097914,123.90057,123.37476,112.59883 +International Business Machines Corporation,IBM,6/4/20,121.43404,122.160614,4042581,123.27916,123.221794,112.45922 +International Business Machines Corporation,IBM,6/5/20,125.956024,128.0019,6163764,128.32697,126.25239,115.22511 +International Business Machines Corporation,IBM,6/8/20,126.453156,126.453156,5617543,129.9044,129.78012,118.44473 +International Business Machines Corporation,IBM,6/9/20,125.258125,127.648186,5641706,127.72466,126.07075,115.05933 +International Business Machines Corporation,IBM,6/10/20,124.09178,126.33843,4952601,126.41492,124.1587,113.314285 +International Business Machines Corporation,IBM,6/11/20,112.657745,120.48757,12304726,120.5545,112.82027,102.96619 +International Business Machines Corporation,IBM,6/12/20,114.03442,115.917786,6506434,117.70554,116.54876,106.36903 +International Business Machines Corporation,IBM,6/15/20,113.08795,113.94837,5385959,116.988525,116.30019,106.142166 +International Business Machines Corporation,IBM,6/16/20,117.74379,119.50287,5864608,121.89292,119.64627,109.196 +International Business Machines Corporation,IBM,6/17/20,117.97323,120.296364,3302013,120.6979,118.69025,108.32348 +International Business Machines Corporation,IBM,6/18/20,116.95029,117.59082,2997208,118.92925,118.69981,108.33219 +International Business Machines Corporation,IBM,6/19/20,116.8738,120.621414,8471554,121.24283,117.08413,106.85764 +International Business Machines Corporation,IBM,6/22/20,115.22945,116.74952,4993081,117.11281,115.7457,105.636116 +International Business Machines Corporation,IBM,6/23/20,113.98662,116.644356,6937700,117.49522,114.1587,104.18773 +International Business Machines Corporation,IBM,6/24/20,110.783936,113.11664,7061546,113.11664,111.30019,101.578896 +International Business Machines Corporation,IBM,6/25/20,110.99426,111.62524,6412608,113.9675,113.79541,103.85617 +International Business Machines Corporation,IBM,6/26/20,111.147224,113.05927,11244605,113.75717,112.03633,102.250725 +International Business Machines Corporation,IBM,6/29/20,112.20841,112.79159,4350837,114.51243,114.48375,104.48438 +International Business Machines Corporation,IBM,6/30/20,113.76673,113.94837,4099797,115.86998,115.45889,105.37436 +International Business Machines Corporation,IBM,7/1/20,113.16444,114.98088,4869967,115.89866,113.32696,103.428635 +International Business Machines Corporation,IBM,7/2/20,114.0153,114.426384,3919362,116.08031,114.43594,104.44074 +International Business Machines Corporation,IBM,7/6/20,114.2065,115.917786,4231488,116.491394,114.904396,104.868286 +International Business Machines Corporation,IBM,7/7/20,112.17017,113.76673,4474893,114.2543,112.40918,102.59102 +International Business Machines Corporation,IBM,7/8/20,111.35755,112.86807,5431669,113.42256,112.53346,102.70445 +International Business Machines Corporation,IBM,7/9/20,110.13384,112.81071,4982098,112.81071,110.621414,100.95939 +International Business Machines Corporation,IBM,7/10/20,110.21989,110.42065,4482842,113.355644,113.14532,103.262856 +International Business Machines Corporation,IBM,7/13/20,113.44168,114.51243,4864632,115.66921,113.95793,104.00449 +International Business Machines Corporation,IBM,7/14/20,112.73422,113.40344,4742982,115.573616,115.296364,105.22601 +International Business Machines Corporation,IBM,7/15/20,116.778206,117.017204,4679176,118.508606,117.59082,107.320076 +International Business Machines Corporation,IBM,7/16/20,116.787766,117.2849,4530121,119.00574,118.556404,108.201324 +International Business Machines Corporation,IBM,7/17/20,117.78203,118.91969,4167892,120.10516,119.60803,109.1611 +International Business Machines Corporation,IBM,7/20/20,119.63671,120.52581,10384374,121.481834,120.81262,110.26048 +International Business Machines Corporation,IBM,7/21/20,120.267685,125.39197,16063004,126.35755,120.51625,109.98999 +International Business Machines Corporation,IBM,7/22/20,120.267685,120.36329,8572388,123.77629,123.011475,112.267265 +International Business Machines Corporation,IBM,7/23/20,121.55832,123.42256,4414225,123.68069,121.7304,111.09809 +International Business Machines Corporation,IBM,7/24/20,119.98088,120.917786,3693531,122.03633,120.258125,109.75441 +International Business Machines Corporation,IBM,7/27/20,119.225624,119.369026,3905136,120.76482,120.65965,110.120865 +International Business Machines Corporation,IBM,7/28/20,118.69025,120.286804,4370397,120.783936,118.99618,108.602684 +International Business Machines Corporation,IBM,7/29/20,118.61377,119.082214,2963109,120.44933,119.80879,109.34433 +International Business Machines Corporation,IBM,7/30/20,116.290634,118.2696,4171553,118.45124,117.49522,107.23281 +International Business Machines Corporation,IBM,7/31/20,115.76482,117.313576,5519847,117.58126,117.53346,107.26772 +International Business Machines Corporation,IBM,8/3/20,116.778206,118.06883,3688301,118.93881,118.84321,108.46308 +International Business Machines Corporation,IBM,8/4/20,118.37476,118.37476,3625541,120.32505,120.30592,109.79803 +International Business Machines Corporation,IBM,8/5/20,119.13002,121.15679,3786102,121.17591,119.933075,109.45774 +International Business Machines Corporation,IBM,8/6/20,119.50287,119.50287,3574287,120.70746,120.573616,110.04234 +International Business Machines Corporation,IBM,8/7/20,117.79159,118.06883,3818946,119.56979,119.46463,110.52436 +International Business Machines Corporation,IBM,8/10/20,119.67495,119.904396,4150842,121.644356,121.52007,112.42599 +International Business Machines Corporation,IBM,8/11/20,121.04207,123.09751,5231255,124.732315,121.17591,112.10758 +International Business Machines Corporation,IBM,8/12/20,120.34417,121.998085,3692066,122.17017,121.128105,112.06335 +International Business Machines Corporation,IBM,8/13/20,119.28298,120.42065,3317180,120.83174,119.53155,110.58627 +International Business Machines Corporation,IBM,8/14/20,118.4608,118.73805,3099716,120.03824,119.760994,110.79855 +International Business Machines Corporation,IBM,8/17/20,118.93881,119.741875,3514665,120.066925,118.9675,110.06444 +International Business Machines Corporation,IBM,8/18/20,118.77629,119.50287,3014990,119.98088,119.426384,110.48898 +International Business Machines Corporation,IBM,8/19/20,118.06883,119.34035,3916119,119.98088,118.39388,109.53374 +International Business Machines Corporation,IBM,8/20/20,117.40918,117.78203,2679015,118.58508,117.73422,108.92346 +International Business Machines Corporation,IBM,8/21/20,116.93117,117.60038,3540815,118.04971,117.74379,108.932304 +International Business Machines Corporation,IBM,8/24/20,117.93499,118.34608,4258057,120.51625,120.15296,111.16118 +International Business Machines Corporation,IBM,8/25/20,119.0153,120.45889,3114674,121.24283,119.1587,110.24133 +International Business Machines Corporation,IBM,8/26/20,118.49905,119.45507,3544162,119.61759,118.709366,109.825615 +International Business Machines Corporation,IBM,8/27/20,118.527725,119.12046,3580144,119.59847,119.16826,110.250175 +International Business Machines Corporation,IBM,8/28/20,118.75717,119.46463,3242182,119.78967,119.56979,110.62166 +International Business Machines Corporation,IBM,8/31/20,117.6195,119.741875,5049983,119.741875,117.88719,109.06498 +International Business Machines Corporation,IBM,9/1/20,116.778206,117.44742,3300444,118.49905,117.97323,109.14458 +International Business Machines Corporation,IBM,9/2/20,118.14532,118.27916,6895650,123.04015,122.54302,113.37238 +International Business Machines Corporation,IBM,9/3/20,118.212234,122.55258,5979773,124.23518,118.97706,110.07328 +International Business Machines Corporation,IBM,9/4/20,115.90822,118.881454,6295037,119.83748,116.92161,108.17164 +International Business Machines Corporation,IBM,9/8/20,115.40153,116.787766,5449974,117.46654,115.87954,107.20756 +International Business Machines Corporation,IBM,9/9/20,115.956024,116.75908,3944152,118.26004,116.88336,108.13626 +International Business Machines Corporation,IBM,9/10/20,114.9522,117.141495,4161406,118.14532,115.258125,106.63266 +International Business Machines Corporation,IBM,9/11/20,115.42065,116.05163,3711313,117.304016,116.118546,107.428696 +International Business Machines Corporation,IBM,9/14/20,116.40536,116.978966,3809009,117.95411,116.72084,107.98591 +International Business Machines Corporation,IBM,9/15/20,116.86424,117.41874,3049299,117.97323,117.05545,108.29548 +International Business Machines Corporation,IBM,9/16/20,117.313576,117.313576,3962666,120.286804,118.75717,109.86985 +International Business Machines Corporation,IBM,9/17/20,116.60612,117.22753,3317180,120.02868,119.426384,110.48898 +International Business Machines Corporation,IBM,9/18/20,117.25621,118.79541,5639614,119.426384,117.361374,108.578514 +International Business Machines Corporation,IBM,9/21/20,113.365204,115.18164,5555724,115.39197,114.96176,106.35847 +International Business Machines Corporation,IBM,9/22/20,114.27342,115.03824,3093859,116.108986,115.21033,106.58845 +International Business Machines Corporation,IBM,9/23/20,113.221794,115.48757,4120612,116.24283,113.60421,105.10251 +International Business Machines Corporation,IBM,9/24/20,111.35755,112.90631,3709325,114.26386,112.89675,104.448 +International Business Machines Corporation,IBM,9/25/20,111.797325,112.4283,3089570,114.1587,113.718925,105.20864 +International Business Machines Corporation,IBM,9/28/20,115.11472,115.267685,3670623,116.95029,116.37667,107.667496 +International Business Machines Corporation,IBM,9/29/20,114.923515,116.07075,2203504,116.816444,115.621414,106.96875 +International Business Machines Corporation,IBM,9/30/20,115.48757,116.04207,3411111,117.50478,116.31931,107.614426 +International Business Machines Corporation,IBM,10/1/20,115.066925,116.978966,3359438,117.87763,115.76482,107.10143 +International Business Machines Corporation,IBM,10/2/20,113.59464,113.80497,3059759,116.39579,115.267685,106.641495 +International Business Machines Corporation,IBM,10/5/20,115.72658,116.481834,3190823,117.351814,116.644356,107.915146 +International Business Machines Corporation,IBM,10/6/20,116.24283,117.18929,4050426,119.34035,116.60612,107.879776 +International Business Machines Corporation,IBM,10/7/20,116.94073,117.27534,2944908,118.91969,118.61377,109.737175 +International Business Machines Corporation,IBM,10/8/20,124.063095,125.10516,26452189,129.5411,125.70746,116.30001 +International Business Machines Corporation,IBM,10/9/20,121.988525,126.19503,8737970,126.19503,122.17017,113.027435 +International Business Machines Corporation,IBM,10/12/20,120.87954,122.43786,4848315,122.60994,121.61568,112.51443 +International Business Machines Corporation,IBM,10/13/20,118.98662,121.00382,5654781,121.55832,119.59847,110.64819 +International Business Machines Corporation,IBM,10/14/20,119.62715,119.62715,3899593,121.35755,120.40153,111.39114 +International Business Machines Corporation,IBM,10/15/20,118.40344,118.62333,3541024,119.713196,119.397705,110.46244 +International Business Machines Corporation,IBM,10/16/20,119.17782,119.66539,4927078,120.86998,120.39197,111.3823 +International Business Machines Corporation,IBM,10/19/20,119.57935,121.22371,7822720,121.74952,120,111.01967 +International Business Machines Corporation,IBM,10/20/20,111.70172,114.53155,22490151,114.86616,112.20841,103.81118 +International Business Machines Corporation,IBM,10/21/20,109.741875,111.52964,10204044,112.51434,110,101.76803 +International Business Machines Corporation,IBM,10/22/20,108.011475,109.94264,8217167,110.956024,110.66921,102.38716 +International Business Machines Corporation,IBM,10/23/20,110.44933,111.37667,4072496,111.491394,110.89866,102.59943 +International Business Machines Corporation,IBM,10/26/20,106.92161,109.416824,7534756,109.84704,107.2849,99.25611 +International Business Machines Corporation,IBM,10/27/20,105.19121,107.21797,6209161,107.2849,105.6979,97.78789 +International Business Machines Corporation,IBM,10/28/20,101.26195,103.881454,9860956,104.904396,101.95985,94.329575 +International Business Machines Corporation,IBM,10/29/20,101.86424,102.53346,7071169,104.81836,104.12046,96.3285 +International Business Machines Corporation,IBM,10/30/20,103.011475,103.15488,8285889,106.88336,106.74952,98.7608 +International Business Machines Corporation,IBM,11/2/20,107.313576,107.695984,5555829,108.82409,107.94455,99.8664 +International Business Machines Corporation,IBM,11/3/20,108.63289,108.98662,4397698,110.56406,109.13958,100.972 +International Business Machines Corporation,IBM,11/4/20,106.27151,107.39006,6066905,108.90057,106.978966,98.97307 +International Business Machines Corporation,IBM,11/5/20,108.04015,108.3174,5127701,110.21989,109.722755,101.51153 +International Business Machines Corporation,IBM,11/6/20,108.40344,110.01912,5490663,110.03824,109.02486,100.86586 +International Business Machines Corporation,IBM,11/9/20,110.20077,112.695984,9405841,114.47419,110.44933,103.73464 +International Business Machines Corporation,IBM,11/10/20,111.137665,111.55832,5881449,112.97323,112.72466,105.87165 +International Business Machines Corporation,IBM,11/11/20,111.108986,112.92543,4486922,113.14532,112.04589,105.23413 +International Business Machines Corporation,IBM,11/12/20,108.48949,110.54493,6797117,111.25239,109.46463,102.80981 +International Business Machines Corporation,IBM,11/13/20,109.9522,110.12428,4898000,112.20841,111.71128,104.91987 +International Business Machines Corporation,IBM,11/16/20,111.969406,113.09751,5536896,113.33652,113.15488,106.2757 +International Business Machines Corporation,IBM,11/17/20,111.92161,112.4283,4324687,113.32696,112.5239,105.68308 +International Business Machines Corporation,IBM,11/18/20,111.61568,112.54302,4818713,113.65201,111.634796,104.84803 +International Business Machines Corporation,IBM,11/19/20,110.7935,111.41492,3597822,112.2849,112.02677,105.21619 +International Business Machines Corporation,IBM,11/20/20,111.55832,112.4283,5255418,112.848946,111.797325,105.00068 +International Business Machines Corporation,IBM,11/23/20,112.11281,112.26578,5910318,115.21989,114.80879,107.82907 +International Business Machines Corporation,IBM,11/24/20,115.49713,115.54493,8109115,119.24474,118.94837,111.716995 +International Business Machines Corporation,IBM,11/25/20,116.73996,117.5239,4326151,118.862335,118.73805,111.51945 +International Business Machines Corporation,IBM,11/27/20,118.4608,118.73805,2187395,119.79923,118.881454,111.65414 +International Business Machines Corporation,IBM,11/30/20,117.676865,118.64245,6263448,119.50287,118.08795,110.908875 +International Business Machines Corporation,IBM,12/1/20,117.667305,118.45124,5553319,120.296364,117.74379,110.58563 +International Business Machines Corporation,IBM,12/2/20,117.02677,117.44742,3860472,119.1587,119.13958,111.896576 +International Business Machines Corporation,IBM,12/3/20,117.86807,118.69981,4757417,119.369026,118.173996,110.98969 +International Business Machines Corporation,IBM,12/4/20,118.202675,118.518166,5776849,121.778206,121.60612,114.21315 +International Business Machines Corporation,IBM,12/7/20,119.09178,120.927345,8701151,121.38623,119.216064,111.9684 +International Business Machines Corporation,IBM,12/8/20,119.1587,119.80879,5643170,120.774376,120.18164,112.87528 +International Business Machines Corporation,IBM,12/9/20,120.17208,120.267685,6813121,122.07457,121.21415,113.845024 +International Business Machines Corporation,IBM,12/10/20,119.4455,120.7935,5024147,121.34799,119.46463,112.20186 +International Business Machines Corporation,IBM,12/11/20,118.173996,118.62333,4687544,119.99044,118.80497,111.582306 +International Business Machines Corporation,IBM,12/14/20,118.04015,119.80879,5282300,120.68834,118.09751,110.917854 +International Business Machines Corporation,IBM,12/15/20,118.011475,118.91969,4556585,120.39197,120.39197,113.07282 +International Business Machines Corporation,IBM,12/16/20,119.78011,120.39197,4738485,121.00382,120.02868,112.73161 +International Business Machines Corporation,IBM,12/17/20,119.416824,120.53537,3962248,120.54493,120.02868,112.73161 +International Business Machines Corporation,IBM,12/18/20,119.47419,120.066925,7900229,120.8413,120.31549,113.001 +International Business Machines Corporation,IBM,12/21/20,116.36711,118.518166,6397022,118.718925,117.96367,110.79215 +International Business Machines Corporation,IBM,12/22/20,117.02677,117.88719,4535561,118.75717,118.173996,110.98969 +International Business Machines Corporation,IBM,12/23/20,118.29828,118.43212,2817819,119.703636,118.45124,111.250084 +International Business Machines Corporation,IBM,12/24/20,118.74761,119.50287,1842111,119.59847,119.2065,111.95943 +International Business Machines Corporation,IBM,12/28/20,118.98662,119.59847,3781499,121.0325,119.33079,112.07615 +International Business Machines Corporation,IBM,12/29/20,117.82027,119.83748,3647402,119.96176,118.355644,111.16031 +International Business Machines Corporation,IBM,12/30/20,118.193115,118.355644,3535794,119.35947,118.871895,111.64516 +International Business Machines Corporation,IBM,12/31/20,118.537285,118.75717,3738822,120.48757,120.34417,113.02793 +International Business Machines Corporation,IBM,1/4/21,117.62907,120.31549,5417443,120.38241,118.48949,111.285995 +International Business Machines Corporation,IBM,1/5/21,119.13002,119.51243,6395872,121.108986,120.592735,113.261375 +International Business Machines Corporation,IBM,1/6/21,121.147224,121.31931,8322708,126.08031,123.60421,116.089775 +International Business Machines Corporation,IBM,1/7/21,122.6195,124.32122,4714740,124.722755,123.3174,115.820404 +International Business Machines Corporation,IBM,1/8/21,121.39579,122.91587,4891305,123.63289,122.87763,115.40737 +International Business Machines Corporation,IBM,1/11/21,122.04589,122.323135,5859587,123.97706,122.92543,115.45226 +International Business Machines Corporation,IBM,1/12/21,122.313576,123.413,3921663,124.13958,123.527725,116.01794 +International Business Machines Corporation,IBM,1/13/21,120.89866,123.47036,8030874,124.043976,121.33843,113.96174 +International Business Machines Corporation,IBM,1/14/21,121.94073,122.39006,7848347,124.43594,123.29828,115.802444 +International Business Machines Corporation,IBM,1/15/21,122.05545,122.638626,5131153,123.556404,122.74379,115.28166 +International Business Machines Corporation,IBM,1/19/21,122.45698,123.59464,5646308,123.891014,123.34608,115.847336 +International Business Machines Corporation,IBM,1/20/21,122.90631,123.99618,5856240,125.296364,124.35947,116.79912 +International Business Machines Corporation,IBM,1/21/21,124.33079,124.397705,13116003,126.42448,125.86042,118.20882 +International Business Machines Corporation,IBM,1/22/21,112.19885,115.39197,39814421,115.39197,113.39388,106.500175 +International Business Machines Corporation,IBM,1/25/21,112.2849,113.537285,14315974,114.28298,113.365204,106.47324 +International Business Machines Corporation,IBM,1/26/21,113.212234,113.93881,11186656,117.19885,117.10325,109.98404 +International Business Machines Corporation,IBM,1/27/21,116.27151,116.71128,12705239,119.3021,117.08413,109.96608 +International Business Machines Corporation,IBM,1/28/21,114.78967,117.39962,8455969,117.78203,114.79923,107.8201 +International Business Machines Corporation,IBM,1/29/21,113.67113,114.933075,12369473,115.96558,113.871895,106.94913 +International Business Machines Corporation,IBM,2/1/21,113.508606,114.62715,6538023,115.630974,115.239006,108.23313 +International Business Machines Corporation,IBM,2/2/21,114.03442,114.1109,6633627,115.67878,114.18738,107.24543 +International Business Machines Corporation,IBM,2/3/21,112.92543,113.80497,7024308,114.53155,113.881454,106.958115 +International Business Machines Corporation,IBM,2/4/21,113.64245,114.63671,4771957,115.774376,115.6979,108.66413 +International Business Machines Corporation,IBM,2/5/21,115.21989,115.67878,4775722,116.453156,116.43404,109.355515 +International Business Machines Corporation,IBM,2/8/21,117.017204,117.22753,6158848,118.527725,118.173996,110.98969 +International Business Machines Corporation,IBM,2/9/21,115.72658,116.5392,4933982,117.20841,116.7304,111.16721 +International Business Machines Corporation,IBM,2/10/21,115.87954,117.6195,5090673,117.982796,116.86424,111.29467 +International Business Machines Corporation,IBM,2/11/21,115.32505,116.634796,5629154,116.83556,115.592735,110.08376 +International Business Machines Corporation,IBM,2/12/21,114.80879,115.67878,4049275,116.02294,115.48757,109.98361 +International Business Machines Corporation,IBM,2/16/21,114.1109,114.86616,6945231,115.296364,114.78967,109.31898 +International Business Machines Corporation,IBM,2/17/21,113.78585,114.02486,4141219,115.258125,114.69408,109.227936 +International Business Machines Corporation,IBM,2/18/21,114.43594,115.20077,5646413,115.621414,115.42065,109.919876 +International Business Machines Corporation,IBM,2/19/21,113.173996,115.43977,6881320,115.44933,113.75717,108.335686 +International Business Machines Corporation,IBM,2/22/21,113.23136,113.28872,6149643,115.80306,115.54493,110.038246 +International Business Machines Corporation,IBM,2/23/21,114.53155,115.602295,4739740,116.01338,115.40153,109.90167 +International Business Machines Corporation,IBM,2/24/21,115.21989,115.48757,6087720,118.05927,117.79159,112.177826 +International Business Machines Corporation,IBM,2/25/21,116.95985,117.94455,5953623,118.881454,117.08413,111.50408 +International Business Machines Corporation,IBM,2/26/21,113.65201,116.8738,9467346,116.8738,113.69981,108.28105 +International Business Machines Corporation,IBM,3/1/21,114.58891,115.05736,5977367,116.94073,115.43021,109.92898 +International Business Machines Corporation,IBM,3/2/21,114.97132,115.43021,4732418,116.5392,115.03824,109.555695 +International Business Machines Corporation,IBM,3/3/21,114.703636,115.20077,7744898,117.23709,116.978966,111.40392 +International Business Machines Corporation,IBM,3/4/21,113.537285,116.634796,8439651,117.80115,114.82792,109.3554 +International Business Machines Corporation,IBM,3/5/21,114.96176,115.33461,7268968,118.30784,117.4283,111.83185 +International Business Machines Corporation,IBM,3/8/21,117.4761,117.58126,7572203,121.27151,119.32122,113.63456 +International Business Machines Corporation,IBM,3/9/21,118.69981,119.88528,5867014,120.86998,118.718925,113.06096 +International Business Machines Corporation,IBM,3/10/21,119.13002,119.55067,7581199,122.60038,122.24665,116.42056 +International Business Machines Corporation,IBM,3/11/21,121.20459,122.45698,5383657,122.982796,121.54876,115.755936 +International Business Machines Corporation,IBM,3/12/21,121.04207,121.59656,4194565,122.06501,121.998085,116.18384 +International Business Machines Corporation,IBM,3/15/21,121.93117,122.151054,3577948,123.08795,122.92543,117.06699 +International Business Machines Corporation,IBM,3/16/21,121.73996,122.638626,4867247,122.86807,122.60038,116.75743 +International Business Machines Corporation,IBM,3/17/21,121.88336,122.81071,4488804,123.79541,123.355644,117.47671 +International Business Machines Corporation,IBM,3/18/21,122.17017,123.2696,6104142,125.239006,124.34035,118.414474 +International Business Machines Corporation,IBM,3/19/21,122.87763,124.3021,10297870,124.703636,123.23136,117.35834 +International Business Machines Corporation,IBM,3/22/21,122.26578,122.848946,4356485,124.97132,124.80879,118.860596 +International Business Machines Corporation,IBM,3/23/21,124.09178,124.703636,4556794,125.774376,124.722755,118.778656 +International Business Machines Corporation,IBM,3/24/21,124.82792,125.19121,4189230,126.30019,124.87572,118.92433 +International Business Machines Corporation,IBM,3/25/21,124.063095,124.59847,5809484,127.3805,127.21797,121.15496 +International Business Machines Corporation,IBM,3/26/21,127.26578,127.4283,5823710,130.47801,130.38242,124.16859 +International Business Machines Corporation,IBM,3/29/21,129.55067,130,4835344,131.04207,129.88528,123.69515 +International Business Machines Corporation,IBM,3/30/21,128.12619,129.88528,5010758,130.27725,128.79541,122.65722 +International Business Machines Corporation,IBM,3/31/21,126.8738,128.62332,5172575,128.78586,127.39962,121.32796 +International Business Machines Corporation,IBM,4/1/21,126.453156,127.87763,4261404,128.04015,127.37093,121.30063 +International Business Machines Corporation,IBM,4/5/21,127.53346,127.76291,5722980,130.67877,129.9522,123.75888 +International Business Machines Corporation,IBM,4/6/21,128.19312,129.61758,3787566,129.67496,128.3174,122.201996 +International Business Machines Corporation,IBM,4/7/21,127.89675,127.95411,3112896,129.00574,128.99617,122.84841 +International Business Machines Corporation,IBM,4/8/21,128.26004,128.65201,4275211,129.66539,129.17783,123.021416 +International Business Machines Corporation,IBM,4/9/21,128.78586,128.93881,3162999,129.77055,129.761,123.5768 +International Business Machines Corporation,IBM,4/12/21,127.96367,129.08221,3926684,129.41682,128.67113,122.53886 +International Business Machines Corporation,IBM,4/13/21,124.64627,127.151054,8403041,127.74379,125.41109,119.43419 +International Business Machines Corporation,IBM,4/14/21,124.78011,125.53537,6137928,126.94073,126.797325,120.75436 +International Business Machines Corporation,IBM,4/15/21,126.40536,127.41874,4062664,127.982796,126.74952,120.70883 +International Business Machines Corporation,IBM,4/16/21,127.10325,127.151054,5535223,128.20268,127.7151,121.6284 +International Business Machines Corporation,IBM,4/19/21,126.74952,127.72466,8575736,127.93499,127.26578,121.200485 +International Business Machines Corporation,IBM,4/20/21,130.68834,131.04207,16192708,133.62332,132.08414,125.78922 +International Business Machines Corporation,IBM,4/21/21,131.65392,131.98853,12456814,137.40918,137.23709,130.6966 +International Business Machines Corporation,IBM,4/22/21,134.79924,137.3805,7428064,138.37476,135.06693,128.62985 +International Business Machines Corporation,IBM,4/23/21,134.75143,135.0956,4765576,137.29445,136.16635,129.67688 +International Business Machines Corporation,IBM,4/26/21,135.25813,136.15678,4927497,137.31358,135.34416,128.89388 +International Business Machines Corporation,IBM,4/27/21,134.56023,135.4589,4062664,136.29063,135.76482,129.2945 +International Business Machines Corporation,IBM,4/28/21,135.85086,136.6348,3941433,137.09369,136.71129,130.19585 +International Business Machines Corporation,IBM,4/29/21,136.69215,137.79158,4554179,142.19885,137.89674,131.3248 +International Business Machines Corporation,IBM,4/30/21,134.36902,137.3805,9280321,137.50478,135.64053,129.17612 +International Business Machines Corporation,IBM,5/3/21,137.23709,137.48566,5997241,139.34035,138.38432,131.78915 +International Business Machines Corporation,IBM,5/4/21,137.98279,138.05928,6642623,140.1434,139.34035,132.69962 +International Business Machines Corporation,IBM,5/5/21,138.59465,139.52199,5229895,139.52199,138.83365,132.21706 +International Business Machines Corporation,IBM,5/6/21,138.79541,138.87189,7848661,141.97897,141.89293,135.13052 +International Business Machines Corporation,IBM,5/7/21,138.21223,139.50287,7325661,139.7132,139.0631,133.98415 +International Business Machines Corporation,IBM,5/10/21,139.38814,139.38814,7304636,141.85469,139.74187,134.63814 +International Business Machines Corporation,IBM,5/11/21,136.61568,138.61377,7454214,138.80498,137.87762,132.84198 +International Business Machines Corporation,IBM,5/12/21,134.93307,137.51434,6233742,137.8107,135.08604,130.15234 +International Business Machines Corporation,IBM,5/13/21,135.06693,135.22945,4807207,138.52773,137.82983,132.79594 +International Business Machines Corporation,IBM,5/14/21,137.62906,138.72849,2873780,139.28299,138.3174,133.2657 +International Business Machines Corporation,IBM,5/17/21,137.98279,138.08795,4471755,139.38814,138.72849,133.66176 +International Business Machines Corporation,IBM,5/18/21,136.93117,138.413,4000009,138.91014,137.58127,132.55644 +International Business Machines Corporation,IBM,5/19/21,134.72275,136.06119,4498532,136.90248,136.89293,131.89323 +International Business Machines Corporation,IBM,5/20/21,135.90822,136.826,4301675,138.5373,137.55258,132.52881 +International Business Machines Corporation,IBM,5/21/21,137.935,137.935,4219041,139.29254,138.37476,133.32095 +International Business Machines Corporation,IBM,5/24/21,137.83939,138.6807,3449290,138.99617,138.35564,133.30254 +International Business Machines Corporation,IBM,5/25/21,136.90248,138.54684,4118311,138.62332,137.46654,132.44589 +International Business Machines Corporation,IBM,5/26/21,136.74953,137.1893,3225655,137.65775,137.07457,132.06825 +International Business Machines Corporation,IBM,5/27/21,137.31358,137.49522,5889294,138.40344,137.49522,132.47354 +International Business Machines Corporation,IBM,5/28/21,137.17973,137.86807,2651192,137.98279,137.41873,132.39984 +International Business Machines Corporation,IBM,6/1/21,137.4283,138.62332,2528705,139.41682,137.84895,132.81435 +International Business Machines Corporation,IBM,6/2/21,137.77246,138.26004,2915097,139.34035,139.31166,134.22363 +International Business Machines Corporation,IBM,6/3/21,137.70555,138.5373,4320608,139.46463,139.14914,134.06705 +International Business Machines Corporation,IBM,6/4/21,139.3499,139.57935,3261323,141.06119,140.9369,135.78952 +International Business Machines Corporation,IBM,6/7/21,140.69789,141.06119,3621984,142.19885,141.51051,136.34218 +International Business Machines Corporation,IBM,6/8/21,141.60612,141.60612,5313785,143.59465,142.51434,137.30936 +International Business Machines Corporation,IBM,6/9/21,142.27533,142.4761,5547252,144.42639,144.04398,138.78311 +International Business Machines Corporation,IBM,6/10/21,143.174,144.80879,4977391,146.11855,143.9197,138.66338 +International Business Machines Corporation,IBM,6/11/21,143.75717,143.81453,3596462,145.17209,144.62715,139.34499 +International Business Machines Corporation,IBM,6/14/21,142.12238,144.08221,3498661,144.38814,143.43213,138.19362 +International Business Machines Corporation,IBM,6/15/21,142.065,143.26004,2628912,143.3174,142.79158,137.57646 +International Business Machines Corporation,IBM,6/16/21,140.7457,143.174,4057329,143.174,141.32887,136.16719 +International Business Machines Corporation,IBM,6/17/21,138.891,141.06119,4568300,141.54875,139.19695,134.11313 +International Business Machines Corporation,IBM,6/18/21,136.74953,138.12619,9577699,138.3174,136.826,131.82877 +International Business Machines Corporation,IBM,6/21/21,137.72467,137.77246,4482633,140.6023,140.20076,135.08028 +International Business Machines Corporation,IBM,6/22/21,138.95793,140.07648,2549102,140.35373,139.92352,134.81316 +International Business Machines Corporation,IBM,6/23/21,138.21223,139.99043,3349920,140.05736,138.25047,133.20122 +International Business Machines Corporation,IBM,6/24/21,138.32697,139.38814,3775746,139.761,139.04398,133.96573 +International Business Machines Corporation,IBM,6/25/21,138.57553,138.98662,3759533,140.46844,140.38242,135.2553 +International Business Machines Corporation,IBM,6/28/21,138.5373,140.54494,4067789,140.82217,138.90057,133.82756 +International Business Machines Corporation,IBM,6/29/21,138.71893,138.87189,2540211,140.2868,139.14914,134.06705 +International Business Machines Corporation,IBM,6/30/21,138.34608,138.7476,3394375,140.46844,140.1434,135.02501 +International Business Machines Corporation,IBM,7/1/21,140.12428,140.49713,2809661,141.01338,140.38242,135.2553 +International Business Machines Corporation,IBM,7/2/21,133.32697,140.44933,17584515,140.48758,133.86234,128.97334 +International Business Machines Corporation,IBM,7/6/21,131.07074,133.83365,8466010,134.24474,132.67686,127.83116 +International Business Machines Corporation,IBM,7/7/21,132.65775,132.65775,4246446,134.1587,133.67113,128.78912 +International Business Machines Corporation,IBM,7/8/21,131.60612,131.72084,5739820,135.0956,134.55067,129.63654 +International Business Machines Corporation,IBM,7/9/21,134.64627,135.22945,4083689,135.73615,135.29637,130.355 +International Business Machines Corporation,IBM,7/12/21,133.95793,135.21033,3496360,135.71701,134.72275,129.80234 +International Business Machines Corporation,IBM,7/13/21,133.48949,134.72275,3309858,134.72275,134.1109,129.21283 +International Business Machines Corporation,IBM,7/14/21,132.82027,134.53156,4606061,134.56023,133.67113,128.78912 +International Business Machines Corporation,IBM,7/15/21,132.69598,133.19312,3807126,134.28299,134.27342,129.3694 +International Business Machines Corporation,IBM,7/16/21,132.49522,134.79924,4298328,134.79924,132.79158,127.94169 +International Business Machines Corporation,IBM,7/19/21,130.21988,130.44933,8977086,132.39961,131.85469,127.039024 +International Business Machines Corporation,IBM,7/20/21,132.60039,136.71129,14237838,138.54684,133.81453,128.92728 +International Business Machines Corporation,IBM,7/21/21,133.5086,133.81453,5024984,135.17209,135.08604,130.15234 +International Business Machines Corporation,IBM,7/22/21,134.23518,135.4302,3466653,135.57361,134.52199,129.60889 +International Business Machines Corporation,IBM,7/23/21,134.1587,134.761,4680013,135.46844,135.12428,130.1892 +International Business Machines Corporation,IBM,7/26/21,134.92352,135.17209,4441630,136.71129,136.4914,131.50638 +International Business Machines Corporation,IBM,7/27/21,135.37285,136.26195,3281302,137.32314,136.47227,131.48796 +International Business Machines Corporation,IBM,7/28/21,135.41109,136.72084,2660815,136.80688,135.53537,130.58527 +International Business Machines Corporation,IBM,7/29/21,135.37285,136.07074,2793761,136.67303,135.68834,130.73265 +International Business Machines Corporation,IBM,7/30/21,134.59846,135.29637,3698238,135.61186,134.761,129.83917 +International Business Machines Corporation,IBM,8/2/21,134.82791,135.22945,3064257,136.76865,135.20076,130.26288 +International Business Machines Corporation,IBM,8/3/21,135.42065,135.65965,4272596,138.33652,137.73422,132.70381 +International Business Machines Corporation,IBM,8/4/21,136.20459,137.4761,2960285,137.83939,136.48184,131.49716 +International Business Machines Corporation,IBM,8/5/21,135.96558,136.73996,2884240,137.10326,136.4914,131.50638 +International Business Machines Corporation,IBM,8/6/21,136.60612,136.71129,4002833,138.04015,137.75334,132.72224 +International Business Machines Corporation,IBM,8/9/21,134.77055,135.94646,5129689,136.23328,135.03824,131.67392 +International Business Machines Corporation,IBM,8/10/21,134.16826,135,5543695,135.57361,135.16252,131.7951 +International Business Machines Corporation,IBM,8/11/21,135.27725,135.54494,4455960,136.4914,135.87955,132.49426 +International Business Machines Corporation,IBM,8/12/21,135.83174,136.00383,2184780,136.85469,136.7782,133.37051 +International Business Machines Corporation,IBM,8/13/21,136.1759,136.36711,1997965,137.26578,136.88336,133.47307 +International Business Machines Corporation,IBM,8/16/21,135.97514,136.93117,2913319,137.41873,137.27533,133.85527 +International Business Machines Corporation,IBM,8/17/21,134.88528,136.71129,3215195,136.86424,136.15678,132.76459 +International Business Machines Corporation,IBM,8/18/21,133.26004,135.43977,3672192,135.67877,133.33652,130.01459 +International Business Machines Corporation,IBM,8/19/21,131.1759,132.59082,4351465,133.3174,131.95029,128.66289 +International Business Machines Corporation,IBM,8/20/21,131.23328,131.6826,2780059,133.25047,132.99236,129.679 +International Business Machines Corporation,IBM,8/23/21,132.69598,133.47992,3179422,133.98662,133.47992,130.15442 +International Business Machines Corporation,IBM,8/24/21,133.19312,133.63289,2474418,134.0631,133.69025,130.3595 +International Business Machines Corporation,IBM,8/25/21,133.32697,133.76672,2105389,134.60803,133.70937,130.37814 +International Business Machines Corporation,IBM,8/26/21,132.60994,133.81453,2613640,134.60803,132.67686,129.37137 +International Business Machines Corporation,IBM,8/27/21,132.31358,132.60994,2572637,133.45125,133.27916,129.95866 +International Business Machines Corporation,IBM,8/30/21,132.7151,133.3652,2087293,133.72849,132.8585,129.5485 +International Business Machines Corporation,IBM,8/31/21,132.83939,133.40344,4429915,134.74187,134.16826,130.8256 +International Business Machines Corporation,IBM,9/1/21,133.06883,133.8241,2588327,133.91014,133.174,129.85612 +International Business Machines Corporation,IBM,9/2/21,132.91586,133.57553,2840413,133.891,133.85277,130.51797 +International Business Machines Corporation,IBM,9/3/21,133.174,133.5373,2009575,134.29254,133.44168,130.11713 +International Business Machines Corporation,IBM,9/7/21,131.70172,133.5086,3436110,133.64244,131.98853,128.70018 +International Business Machines Corporation,IBM,9/8/21,131.54875,132.065,3122728,132.97324,132.5717,129.26881 +International Business Machines Corporation,IBM,9/9/21,131.51051,131.78777,3669682,132.84895,131.6826,128.40187 +International Business Machines Corporation,IBM,9/10/21,130.97514,132.7151,4157955,133.24092,130.99426,127.73069 +International Business Machines Corporation,IBM,9/13/21,131.4627,132.31358,4334729,132.87762,132.07457,128.78407 +International Business Machines Corporation,IBM,9/14/21,129.38814,132.31358,4659198,132.4761,130.22945,126.98492 +International Business Machines Corporation,IBM,9/15/21,129.70363,130.22945,3403579,131.73996,131.16635,127.89849 +International Business Machines Corporation,IBM,9/16/21,129.74187,131.24283,2765624,131.88336,130.4302,127.18069 +International Business Machines Corporation,IBM,9/17/21,129.1109,129.78012,5890340,129.94264,129.28299,126.06204 +International Business Machines Corporation,IBM,9/20/21,126.94073,128.01147,4990152,129.23518,128.40344,125.204414 +International Business Machines Corporation,IBM,9/21/21,127.09369,129.16826,4261927,129.68451,127.12237,123.95525 +International Business Machines Corporation,IBM,9/22/21,127.60038,127.839386,3767901,129.41682,128.70937,125.502716 +International Business Machines Corporation,IBM,9/23/21,129.09178,129.30211,3151807,131.37668,130.71701,127.46034 +International Business Machines Corporation,IBM,9/24/21,130.73615,131.00383,3100762,132.39006,131.44359,128.16881 +International Business Machines Corporation,IBM,9/27/21,131.43404,131.89293,3459017,132.95412,132.46654,129.16629 +International Business Machines Corporation,IBM,9/28/21,131.1759,133.04971,4513072,133.54684,131.42447,128.15018 +International Business Machines Corporation,IBM,9/29/21,130.43977,131.67303,3947499,133.77629,133.05928,129.74426 +International Business Machines Corporation,IBM,9/30/21,132.40918,133.84322,6090230,134.38814,132.82027,129.5112 +International Business Machines Corporation,IBM,10/1/21,134.19695,134.79924,6907889,137.63863,137.01721,133.60358 +International Business Machines Corporation,IBM,10/4/21,136.08986,136.4627,7689251,139.57935,137.77246,134.34001 +International Business Machines Corporation,IBM,10/5/21,136.36711,138.38432,7297524,138.62332,136.85469,133.44511 +International Business Machines Corporation,IBM,10/6/21,134.69408,136.21414,5573506,137.065,136.09943,132.70866 +International Business Machines Corporation,IBM,10/7/21,135.30592,136.45316,3999695,137.09369,135.57361,132.19594 +International Business Machines Corporation,IBM,10/8/21,134.84703,135.57361,3902940,137.3327,136.9216,133.51035 +International Business Machines Corporation,IBM,10/11/21,136.13766,137.1893,2921792,137.74379,136.16635,132.77393 +International Business Machines Corporation,IBM,10/12/21,134.13002,135.95602,3293436,136.04207,134.29254,130.9468 +International Business Machines Corporation,IBM,10/13/21,133.51816,134.34035,3013003,135.19121,134.5698,131.21713 +International Business Machines Corporation,IBM,10/14/21,134.80879,134.83748,4410668,137.59082,137.08414,133.66884 +International Business Machines Corporation,IBM,10/15/21,136.51051,137.08414,3371049,138.47992,138.25047,134.80612 +International Business Machines Corporation,IBM,10/18/21,135.52582,137.6673,6437189,138.56596,136.06119,132.67139 +International Business Machines Corporation,IBM,10/19/21,134.34035,134.87572,4539117,136.65392,135.73615,132.35443 +International Business Machines Corporation,IBM,10/20/21,134.51242,135.44933,6474008,135.94646,135.65965,132.27985 +International Business Machines Corporation,IBM,10/21/21,122.46654,127.638626,32913959,127.839386,122.686424,119.62983 +International Business Machines Corporation,IBM,10/22/21,121.04207,122.41874,12114981,124.52199,122.25621,119.210335 +International Business Machines Corporation,IBM,10/25/21,121.35755,121.92161,6667204,122.992355,122.02677,118.98661 +International Business Machines Corporation,IBM,10/26/21,121.18547,121.91205,8912861,122.657745,121.5392,118.511185 +International Business Machines Corporation,IBM,10/27/21,119.51243,121.83556,7294176,122.25621,119.66539,116.68406 +International Business Machines Corporation,IBM,10/28/21,119.13958,119.66539,6802138,120.75526,120.30592,117.30864 +International Business Machines Corporation,IBM,10/29/21,119.416824,119.913956,6188973,120.76482,119.59847,116.61881 +International Business Machines Corporation,IBM,11/1/21,118.39388,119.55067,6177153,120.75526,120.72658,117.71881 +International Business Machines Corporation,IBM,11/2/21,119.416824,120.7457,4722062,121.57744,120.630974,117.62559 +International Business Machines Corporation,IBM,11/3/21,120.15296,120.67878,5670784,121.69216,121.5392,118.511185 +International Business Machines Corporation,IBM,11/4/21,119.9,123.05,7208700,123.34,120.85,117.83916 +International Business Machines Corporation,IBM,11/5/21,121.43,121.43,6790500,123.77,123.61,120.5304 +International Business Machines Corporation,IBM,11/8/21,123.53,123.99,5625300,124.78,124.54,121.437225 +International Business Machines Corporation,IBM,11/9/21,120.26,122.56,7236600,122.9,120.85,119.41162 +International Business Machines Corporation,IBM,11/10/21,119.93,121,6270300,122.43,120.22,118.78912 +International Business Machines Corporation,IBM,11/11/21,120.08,120.9,4643300,121.79,120.27,118.838524 +International Business Machines Corporation,IBM,11/12/21,118.78,120,5418300,120.64,118.96,117.54412 +International Business Machines Corporation,IBM,11/15/21,118.31,119.54,5046300,120.16,118.87,117.45519 +International Business Machines Corporation,IBM,11/16/21,118.42,118.92,4750800,119.9,118.46,117.05007 +International Business Machines Corporation,IBM,11/17/21,117.78,118.38,4043300,119.33,118.06,116.65483 +International Business Machines Corporation,IBM,11/18/21,116.31,118.36,5046900,118.36,116.66,115.2715 +International Business Machines Corporation,IBM,11/19/21,115.27,116.49,5380200,116.56,116.05,114.668755 +International Business Machines Corporation,IBM,11/22/21,115.19,116,6416200,118.81,116.47,115.083755 +International Business Machines Corporation,IBM,11/23/21,116.04,116.79,4912800,117.94,116.79,115.39995 +International Business Machines Corporation,IBM,11/24/21,116.08,116.16,3220800,117.27,116.73,115.34067 +International Business Machines Corporation,IBM,11/26/21,114.56,115,3322000,116.34,115.81,114.43161 +International Business Machines Corporation,IBM,11/29/21,117.53,118.62,8949800,119.61,118.5,117.08959 +International Business Machines Corporation,IBM,11/30/21,116.45,117.5,9252700,119.24,117.1,115.70625 +International Business Machines Corporation,IBM,12/1/21,116.85,118.25,5958300,118.93,116.92,115.5284 +International Business Machines Corporation,IBM,12/2/21,116.56,117.37,5267100,117.98,116.9,115.50864 +International Business Machines Corporation,IBM,12/3/21,117.36,117.36,6630100,119.36,118.84,117.425545 +International Business Machines Corporation,IBM,12/6/21,119.4,119.4,4785600,121.15,119.91,118.48282 +International Business Machines Corporation,IBM,12/7/21,120.07,120.48,5194000,122.08,121.58,120.132935 +International Business Machines Corporation,IBM,12/8/21,121.52,122,5483900,123.38,123.02,121.55579 +International Business Machines Corporation,IBM,12/9/21,121.79,122.15,4601100,123.95,123.57,122.09925 +International Business Machines Corporation,IBM,12/10/21,123.36,124.3,4966900,125.33,124.09,122.61306 +International Business Machines Corporation,IBM,12/13/21,120.79,123.76,6847500,124.36,122.58,121.12103 +International Business Machines Corporation,IBM,12/14/21,122.3,122.35,5716100,125.03,123.76,122.286995 +International Business Machines Corporation,IBM,12/15/21,122.18,123.8,4990000,124.82,123.11,121.64473 +International Business Machines Corporation,IBM,12/16/21,123.48,123.51,7280500,126.64,125.93,124.43116 +International Business Machines Corporation,IBM,12/17/21,125.21,125.87,10379000,128.64,127.4,125.88367 +International Business Machines Corporation,IBM,12/20/21,124.7,125.72,4941400,127.2,127.06,125.54771 +International Business Machines Corporation,IBM,12/21/21,127.66,127.66,4856000,129.34,128.97,127.43498 +International Business Machines Corporation,IBM,12/22/21,127.6,129.06,3923200,129.79,129.75,128.20569 +International Business Machines Corporation,IBM,12/23/21,129.52,130,3649000,130.96,130.63,129.07523 +International Business Machines Corporation,IBM,12/27/21,129.95,130.63,4293900,131.65,131.62,130.05344 +International Business Machines Corporation,IBM,12/28/21,131.59,131.6,3445200,133.22,132.63,131.05142 +International Business Machines Corporation,IBM,12/29/21,132.3,132.4,4239900,134.21,133.35,131.76285 +International Business Machines Corporation,IBM,12/30/21,133.33,133.75,3158100,134.37,133.91,132.3162 +International Business Machines Corporation,IBM,12/31/21,133.61,134,3362100,134.99,133.66,132.06917 +International Business Machines Corporation,IBM,1/3/22,133.63,134.07,4605900,136.29,136.04,134.42082 +International Business Machines Corporation,IBM,1/4/22,135.9,136.1,7300000,139.95,138.02,136.37727 +International Business Machines Corporation,IBM,1/5/22,137.88,138.31,8956900,142.2,138.22,136.57489 +International Business Machines Corporation,IBM,1/6/22,132.51,138.2,9908100,138.41,135.34,133.72916 +International Business Machines Corporation,IBM,1/7/22,133.51,134.9,5238100,135.66,134.83,133.22523 +International Business Machines Corporation,IBM,1/10/22,133.38,134.47,5432800,136.2,135.03,133.42285 +International Business Machines Corporation,IBM,1/11/22,127.97,130.52,11105300,133.25,132.87,131.28856 +International Business Machines Corporation,IBM,1/12/22,131.37,133.25,5352000,134.47,133.59,131.99998 +International Business Machines Corporation,IBM,1/13/22,133.56,133.9,4868300,136.05,134.76,133.15607 +International Business Machines Corporation,IBM,1/14/22,133.3,134.55,5310300,135.14,134.21,132.61263 +International Business Machines Corporation,IBM,1/18/22,131.78,132.95,5246700,133.89,132.94,131.35773 +International Business Machines Corporation,IBM,1/19/22,131.5,132.9,4103700,133.9,131.58,130.01392 +International Business Machines Corporation,IBM,1/20/22,130.57,131.26,5278200,132.88,130.82,129.26297 +International Business Machines Corporation,IBM,1/21/22,129.27,131.65,5907000,131.87,129.35,127.81046 +International Business Machines Corporation,IBM,1/24/22,124.19,127.99,13484000,129.15,128.82,127.28677 +International Business Machines Corporation,IBM,1/25/22,128.3,129.14,19715700,137.34,136.1,134.48012 +International Business Machines Corporation,IBM,1/26/22,133.13,136.47,8336000,137.07,134.26,132.66202 +International Business Machines Corporation,IBM,1/27/22,132.08,133.66,5497300,134.75,132.52,130.94273 +International Business Machines Corporation,IBM,1/28/22,131.79,133.19,5471500,134.53,134.5,132.89915 +International Business Machines Corporation,IBM,1/31/22,132.3,134.09,5859000,134.09,133.57,131.98024 +International Business Machines Corporation,IBM,2/1/22,132.5,133.76,6206400,135.96,135.53,133.9169 +International Business Machines Corporation,IBM,2/2/22,135.26,135.7,5357200,137.56,137.25,135.61642 +International Business Machines Corporation,IBM,2/3/22,135.83,137,6100800,138.76,137.78,136.14012 +International Business Machines Corporation,IBM,2/4/22,136.22,137.86,4142000,138.82,137.15,135.51761 +International Business Machines Corporation,IBM,2/7/22,136.27,137.45,3759000,137.82,137.24,135.60655 +International Business Machines Corporation,IBM,2/8/22,135.78,137.23,4181800,137.52,137.02,135.38918 +International Business Machines Corporation,IBM,2/9/22,136.83,137.84,5393500,138.35,137.79,136.15 +International Business Machines Corporation,IBM,2/10/22,133.17,135.47,5978600,136.56,133.52,133.52 +International Business Machines Corporation,IBM,2/11/22,132.38,133.9,4176200,134.71,132.69,132.69 +International Business Machines Corporation,IBM,2/14/22,129.07,132.59,5345300,132.65,130.15,130.15 +International Business Machines Corporation,IBM,2/15/22,129.61,130.64,4394000,131.68,129.94,129.94 +International Business Machines Corporation,IBM,2/16/22,128.26,129.45,4875600,130.44,129.18,129.18 +International Business Machines Corporation,IBM,2/17/22,124.85,128.05,6797000,128.5,124.97,124.97 +International Business Machines Corporation,IBM,2/18/22,123.61,124.94,4609200,125.44,124.35,124.35 +International Business Machines Corporation,IBM,2/22/22,122.68,124.2,5349700,125,123.92,123.92 +International Business Machines Corporation,IBM,2/23/22,121.87,124.38,4086400,124.7,122.07,122.07 +International Business Machines Corporation,IBM,2/24/22,118.81,120,6563200,122.1,121.97,121.97 +International Business Machines Corporation,IBM,2/25/22,121.45,122.05,4460900,124.26,124.18,124.18 +International Business Machines Corporation,IBM,2/28/22,121.04,122.21,6757300,123.39,122.51,122.51 +International Business Machines Corporation,IBM,3/1/22,120.7,122.67,4873300,123.39,121.35,121.35 +International Business Machines Corporation,IBM,3/2/22,121.8,122.59,4891400,124.64,123.86,123.86 +International Business Machines Corporation,IBM,3/3/22,124.24,124.96,5206600,126.67,125.93,125.93 +International Business Machines Corporation,IBM,3/4/22,124.21,124.4,4402400,127.35,126.62,126.62 +International Business Machines Corporation,IBM,3/7/22,125.62,126.47,5047400,127.91,126.07,126.07 +International Business Machines Corporation,IBM,3/8/22,124.82,126.62,4887600,128.35,125.68,125.68 +International Business Machines Corporation,IBM,3/9/22,125.91,127.41,4403500,128.1,126.22,126.22 +International Business Machines Corporation,IBM,3/10/22,123.13,125.75,5326800,126.03,124.35,124.35 +International Business Machines Corporation,IBM,3/11/22,123.91,125,4119600,126.77,123.96,123.96 +International Business Machines Corporation,IBM,3/14/22,122.69,124.45,3289200,125.16,123.94,123.94 +International Business Machines Corporation,IBM,3/15/22,123.22,124,4021200,125.94,125.64,125.64 +International Business Machines Corporation,IBM,3/16/22,124.71,126.5,4292800,127.28,127.04,127.04 +International Business Machines Corporation,IBM,3/17/22,126.53,127.1,3671900,128.29,127.96,127.96 +International Business Machines Corporation,IBM,3/18/22,126.37,127.38,7466000,128.93,128.76,128.76 +International Business Machines Corporation,IBM,3/21/22,127.4,129,3384600,129.74,128.1,128.1 +International Business Machines Corporation,IBM,3/22/22,127.85,128.5,2690200,129.3,129.06,129.06 +International Business Machines Corporation,IBM,3/23/22,128.25,129.08,2924500,129.32,128.3,128.3 +International Business Machines Corporation,IBM,3/24/22,127.8,128.33,2971100,129.37,129.25,129.25 +International Business Machines Corporation,IBM,3/25/22,129.31,129.5,3530200,131.4,131.35,131.35 +International Business Machines Corporation,IBM,3/28/22,129.6,130.82,2483500,131.5,131.47,131.47 +International Business Machines Corporation,IBM,3/29/22,130.43,132.04,5791000,132.84,131.94,131.94 +International Business Machines Corporation,IBM,3/30/22,131.39,132.01,2622900,133.08,132.13,132.13 +International Business Machines Corporation,IBM,3/31/22,130,130.72,4274000,131.88,130.02,130.02 +International Business Machines Corporation,IBM,4/1/22,128.06,129.66,4012400,130.27,130.15,130.15 +International Business Machines Corporation,IBM,4/4/22,128.93,130.26,2809800,130.45,130.27,130.27 +International Business Machines Corporation,IBM,4/5/22,128.66,129.85,3107200,131.23,128.89,128.89 +International Business Machines Corporation,IBM,4/6/22,127.25,127.78,3958100,129.51,129.39,129.39 +International Business Machines Corporation,IBM,4/7/22,126.73,128.87,3538300,129.25,128.55,128.55 +International Business Machines Corporation,IBM,4/8/22,127.27,128.01,3143300,128.78,127.73,127.73 +International Business Machines Corporation,IBM,4/11/22,126.18,127.95,3202500,128.18,126.37,126.37 +International Business Machines Corporation,IBM,4/12/22,125.58,126.42,2691000,127.34,125.98,125.98 +International Business Machines Corporation,IBM,4/13/22,124.91,125.64,3064900,126.67,126.14,126.14 +International Business Machines Corporation,IBM,4/14/22,126.38,128.93,6384200,130.58,126.56,126.56 +International Business Machines Corporation,IBM,4/18/22,125.53,126.6,4884200,127.39,126.17,126.17 +International Business Machines Corporation,IBM,4/19/22,126,126.08,7971400,129.4,129.15,129.15 +International Business Machines Corporation,IBM,4/20/22,133.38,135,17859200,139.56,138.32,138.32 +International Business Machines Corporation,IBM,4/21/22,137.35,138.23,9922300,141.88,139.85,139.85 +International Business Machines Corporation,IBM,4/22/22,137.35,139.7,6508600,140.44,138.25,138.25 +International Business Machines Corporation,IBM,4/25/22,135.19,137.59,5748300,139.65,139.1,139.1 +International Business Machines Corporation,IBM,4/26/22,136.17,139,4956200,139.87,136.19,136.19 +International Business Machines Corporation,IBM,4/27/22,134.63,135.78,4369100,137.12,135.06,135.06 +International Business Machines Corporation,IBM,4/28/22,134.81,136.85,4474300,136.99,135.74,135.74 +International Business Machines Corporation,IBM,4/29/22,132,135.13,5078700,135.55,132.21,132.21 +International Business Machines Corporation,IBM,5/2/22,130.89,133,4213500,133.77,133.04,133.04 +International Business Machines Corporation,IBM,5/3/22,131.99,133,3688600,133.6,132.52,132.52 +International Business Machines Corporation,IBM,5/4/22,132.14,132.87,5932600,137.87,137.4,137.4 +International Business Machines Corporation,IBM,5/5/22,134.76,136.46,5957400,137.26,135.92,135.92 +International Business Machines Corporation,IBM,5/6/22,135.47,135.47,7306400,137.99,137.67,137.67 +International Business Machines Corporation,IBM,5/9/22,133.32,134.41,7647900,136.35,134.44,134.44 +International Business Machines Corporation,IBM,5/10/22,128.43,135,8642400,135.41,129.13,129.13 +International Business Machines Corporation,IBM,5/11/22,129.86,129.86,5301100,132.96,130.75,130.75 +International Business Machines Corporation,IBM,5/12/22,130.41,131.27,5384800,133.62,132.9,132.9 +International Business Machines Corporation,IBM,5/13/22,131.05,133,4195100,133.8,133.6,133.6 +International Business Machines Corporation,IBM,5/16/22,132.41,133.1,4250400,136.51,135.03,135.03 +International Business Machines Corporation,IBM,5/17/22,135.64,137.19,4372900,138.37,138.37,138.37 +International Business Machines Corporation,IBM,5/18/22,132.17,137.1,6003000,137.62,132.94,132.94 +International Business Machines Corporation,IBM,5/19/22,128.71,132,5819700,132.32,129.66,129.66 +International Business Machines Corporation,IBM,5/20/22,125.8,130.18,6914500,130.37,128.48,128.48 +International Business Machines Corporation,IBM,5/23/22,129.42,129.5,3591500,131.95,131.17,131.17 +International Business Machines Corporation,IBM,5/24/22,130.42,130.57,4189700,134.37,133.8,133.8 +International Business Machines Corporation,IBM,5/25/22,132.86,132.86,3299300,134.82,134.39,134.39 +International Business Machines Corporation,IBM,5/26/22,134.52,135,3929300,137.55,136.89,136.89 +International Business Machines Corporation,IBM,5/27/22,137.24,137.39,4608000,139.74,139.27,139.27 +International Business Machines Corporation,IBM,5/31/22,136.81,138.2,7978100,139.83,138.84,138.84 +International Business Machines Corporation,IBM,6/1/22,138.52,139.67,3796500,140.47,139.43,139.43 +International Business Machines Corporation,IBM,6/2/22,136.85,139.45,3734800,140.29,140.15,140.15 +International Business Machines Corporation,IBM,6/3/22,139.74,140.26,4352200,142.58,141.18,141.18 +International Business Machines Corporation,IBM,6/6/22,142,142.98,4766900,144.73,142.88,142.88 +International Business Machines Corporation,IBM,6/7/22,140.96,142.6,2887100,142.98,142.78,142.78 +International Business Machines Corporation,IBM,6/8/22,140.15,142.07,3005700,142.8,140.83,140.83 +International Business Machines Corporation,IBM,6/9/22,137.93,140.15,3591000,141.04,137.96,137.96 +International Business Machines Corporation,IBM,6/10/22,135.25,137.8,4659500,137.8,136.19,136.19 +International Business Machines Corporation,IBM,6/13/22,133.76,133.97,6486000,137.57,135.11,135.11 +International Business Machines Corporation,IBM,6/14/22,134.86,135,4607800,136.95,135.72,135.72 +International Business Machines Corporation,IBM,6/15/22,135.58,136.01,4606900,138.45,137.06,137.06 +International Business Machines Corporation,IBM,6/16/22,134.39,135.3,5386400,136.24,135.67,135.67 +International Business Machines Corporation,IBM,6/17/22,132.85,135.99,12968500,136.98,135.02,135.02 +International Business Machines Corporation,IBM,6/21/22,135.9,135.9,4089300,138.5,137.85,137.85 +International Business Machines Corporation,IBM,6/22/22,136.03,136.1,3791500,138.18,137.08,137.08 +International Business Machines Corporation,IBM,6/23/22,136.5,137.14,4547900,138.62,138.44,138.44 +International Business Machines Corporation,IBM,6/24/22,139.13,139.2,11493000,142.37,142.06,142.06 +International Business Machines Corporation,IBM,6/27/22,141.95,142.26,3936000,143.83,142.8,142.8 +International Business Machines Corporation,IBM,6/28/22,141.32,142.92,4064800,144.16,141.86,141.86 +International Business Machines Corporation,IBM,6/29/22,139.5,142.74,4161500,143.52,140.71,140.71 +International Business Machines Corporation,IBM,6/30/22,139.28,139.58,4878000,142.46,141.19,141.19 +International Business Machines Corporation,IBM,7/1/22,139.26,141,4011900,141.67,141.12,141.12 +International Business Machines Corporation,IBM,7/5/22,135.27,139.97,6273400,139.97,137.62,137.62 +International Business Machines Corporation,IBM,7/6/22,137.13,138,3237000,139.14,138.08,138.08 +International Business Machines Corporation,IBM,7/7/22,138.83,138.91,3897100,141.32,140.83,140.83 +International Business Machines Corporation,IBM,7/8/22,139.82,140.76,2820800,141.32,140.47,140.47 +International Business Machines Corporation,IBM,7/11/22,140.13,140.62,3904700,141.87,141,141 +International Business Machines Corporation,IBM,7/12/22,138.57,140.84,3235400,141.55,139.18,139.18 +International Business Machines Corporation,IBM,7/13/22,136.8,137.18,4123200,138.9,137.18,137.18 +International Business Machines Corporation,IBM,7/14/22,135.02,135.6,5298400,139.43,139.06,139.06 +International Business Machines Corporation,IBM,7/15/22,138.61,140.68,4519300,140.68,139.92,139.92 +International Business Machines Corporation,IBM,7/18/22,137.78,140.15,8231700,140.31,138.13,138.13 +International Business Machines Corporation,IBM,7/19/22,127.72,131.58,29690500,132.56,130.88,130.88 +International Business Machines Corporation,IBM,7/20/22,128.06,130.7,9882000,130.72,129.18,129.18 +International Business Machines Corporation,IBM,7/21/22,125.13,128.75,11975400,128.81,127.15,127.15 +International Business Machines Corporation,IBM,7/22/22,125.71,127.03,6467200,128.32,128.25,128.25 +International Business Machines Corporation,IBM,7/25/22,127.9,128.44,4702400,129.13,128.54,128.54 +International Business Machines Corporation,IBM,7/26/22,127.63,128.26,3645300,129.3,128.08,128.08 +International Business Machines Corporation,IBM,7/27/22,127.58,127.97,4175600,129.43,129.12,129.12 +International Business Machines Corporation,IBM,7/28/22,128.61,128.75,3913700,129.81,129.22,129.22 +International Business Machines Corporation,IBM,7/29/22,129.31,129.52,5786800,131,130.79,130.79 +International Business Machines Corporation,IBM,8/1/22,130.7,130.75,4142100,132.7,132.04,132.04 +International Business Machines Corporation,IBM,8/2/22,130.51,132.2,4403600,132.78,131.81,131.81 +International Business Machines Corporation,IBM,8/3/22,131.32,131.82,3088500,132.86,132.34,132.34 +International Business Machines Corporation,IBM,8/4/22,131.02,132.15,3179800,132.29,131.64,131.64 +International Business Machines Corporation,IBM,8/5/22,131.07,131.25,2586500,132.67,132.48,132.48 +International Business Machines Corporation,IBM,8/8/22,132.02,133.1,3821200,133.35,132.61,132.61 +International Business Machines Corporation,IBM,8/9/22,129.12,129.92,3496000,130.79,129.47,129.47 +International Business Machines Corporation,IBM,8/10/22,130.34,130.75,3664000,131.78,131.5,131.5 +International Business Machines Corporation,IBM,8/11/22,132,132.36,3501900,133.23,132.54,132.54 +International Business Machines Corporation,IBM,8/12/22,131.98,132.62,2766900,134.09,134.01,134.01 +International Business Machines Corporation,IBM,8/15/22,132.24,132.96,2791200,135.19,134.93,134.93 +International Business Machines Corporation,IBM,8/16/22,134.45,134.6,4313600,137.37,136.56,136.56 +International Business Machines Corporation,IBM,8/17/22,136.3,136.46,3667600,138.42,137.79,137.79 +International Business Machines Corporation,IBM,8/18/22,137.75,137.79,3177700,139.12,139.07,139.07 +International Business Machines Corporation,IBM,8/19/22,137.66,138.75,3155800,139.34,138.37,138.37 +International Business Machines Corporation,IBM,8/22/22,135.47,137.65,3093600,137.85,135.55,135.55 +International Business Machines Corporation,IBM,8/23/22,134.72,135.37,4141800,136.1,134.74,134.74 +International Business Machines Corporation,IBM,8/24/22,133.11,134.89,2855400,135.11,133.23,133.23 +International Business Machines Corporation,IBM,8/25/22,133.07,133.65,2706000,134.43,133.98,133.98 +International Business Machines Corporation,IBM,8/26/22,130.34,134.1,4185300,134.18,130.38,130.38 +International Business Machines Corporation,IBM,8/29/22,129.57,129.99,2783000,131.42,130.31,130.31 +International Business Machines Corporation,IBM,8/30/22,129.29,130.56,2407900,130.77,129.58,129.58 +International Business Machines Corporation,IBM,8/31/22,128.4,129.92,3490400,130,128.45,128.45 +International Business Machines Corporation,IBM,9/1/22,127.74,128.4,3396200,129.82,129.66,129.66 +International Business Machines Corporation,IBM,9/2/22,127.24,130.3,3040600,130.56,127.79,127.79 +International Business Machines Corporation,IBM,9/6/22,126.3,127.8,3347100,128.06,126.72,126.72 +International Business Machines Corporation,IBM,9/7/22,126.28,126.69,2401500,127.87,127.71,127.71 +International Business Machines Corporation,IBM,9/8/22,126.59,127.2,2964600,128.54,128.47,128.47 +International Business Machines Corporation,IBM,9/9/22,128.06,128.9,3291900,129.49,129.19,129.19 +International Business Machines Corporation,IBM,9/12/22,129.89,130.33,3741100,130.99,130.66,130.66 +International Business Machines Corporation,IBM,9/13/22,126.77,129.14,4565600,129.91,127.25,127.25 +International Business Machines Corporation,IBM,9/14/22,126.85,127.5,3819100,129,127.69,127.69 +International Business Machines Corporation,IBM,9/15/22,124.9,127.39,5141700,127.47,125.49,125.49 +International Business Machines Corporation,IBM,9/16/22,123.83,124.36,9839700,127.53,127.27,127.27 +International Business Machines Corporation,IBM,9/19/22,126.28,126.49,3981600,128.06,127.73,127.73 +International Business Machines Corporation,IBM,9/20/22,125.52,126.9,2837500,126.99,126.3,126.3 +International Business Machines Corporation,IBM,9/21/22,124.92,126.89,3389500,127.84,124.93,124.93 +International Business Machines Corporation,IBM,9/22/22,124.41,124.76,4046600,126.51,125.31,125.31 +International Business Machines Corporation,IBM,9/23/22,121.74,124.53,5195600,125,122.71,122.71 +International Business Machines Corporation,IBM,9/26/22,121.75,122.3,3987800,124.26,122.01,122.01 +International Business Machines Corporation,IBM,9/27/22,121.08,122.6,4117200,123.95,121.74,121.74 +International Business Machines Corporation,IBM,9/28/22,119.81,121.65,4996400,123.23,122.76,122.76 +International Business Machines Corporation,IBM,9/29/22,120.57,121.85,3817700,122.62,121.63,121.63 +International Business Machines Corporation,IBM,9/30/22,118.61,121.66,5346100,122.43,118.81,118.81 +International Business Machines Corporation,IBM,10/3/22,119.6,120.16,4261700,122.21,121.51,121.51 +International Business Machines Corporation,IBM,10/4/22,122.52,122.8,4566100,125.65,125.5,125.5 +International Business Machines Corporation,IBM,10/5/22,124.23,124.71,3212900,126.46,125.74,125.74 +International Business Machines Corporation,IBM,10/6/22,121.77,124.88,5074600,125.3,122.23,122.23 +International Business Machines Corporation,IBM,10/7/22,118.07,121.5,4499700,121.8,118.82,118.82 +International Business Machines Corporation,IBM,10/10/22,117.04,119.79,5990000,119.96,117.75,117.75 +International Business Machines Corporation,IBM,10/11/22,116.94,117.46,4043100,119.23,117.8,117.8 +International Business Machines Corporation,IBM,10/12/22,117.2,118,3338800,118.81,117.57,117.57 +International Business Machines Corporation,IBM,10/13/22,115.55,116.1,5837500,122.15,121.79,121.79 +International Business Machines Corporation,IBM,10/14/22,119.84,121.8,3762400,122.54,120.04,120.04 +International Business Machines Corporation,IBM,10/17/22,121.43,121.8,5458600,122.88,121.52,121.52 +International Business Machines Corporation,IBM,10/18/22,121.82,123,5120300,123.94,122.94,122.94 +International Business Machines Corporation,IBM,10/19/22,121.99,122.36,5906600,123.94,122.51,122.51 +International Business Machines Corporation,IBM,10/20/22,125.15,126.25,13623100,128.96,128.3,128.3 +International Business Machines Corporation,IBM,10/21/22,127.59,128.39,7201300,130.85,129.9,129.9 +International Business Machines Corporation,IBM,10/24/22,129.85,130.9,5610900,133.11,132.69,132.69 +International Business Machines Corporation,IBM,10/25/22,131.3,132,5957600,133.3,132.93,132.93 +International Business Machines Corporation,IBM,10/26/22,132.81,133.72,5139000,135.86,135.01,135.01 +International Business Machines Corporation,IBM,10/27/22,134.45,135.55,3993200,136.4,134.77,134.77 +International Business Machines Corporation,IBM,10/28/22,135.22,135.56,5965500,138.86,138.51,138.51 +International Business Machines Corporation,IBM,10/31/22,136.6,138.06,4915300,138.77,138.29,138.29 +International Business Machines Corporation,IBM,11/1/22,136.7,138.25,3590600,138.65,138.2,138.2 +International Business Machines Corporation,IBM,11/2/22,136.8,137.75,5360500,140.17,136.83,136.83 +International Business Machines Corporation,IBM,11/3/22,133.97,136.42,4442400,136.48,134.47,134.47 +International Business Machines Corporation,IBM,11/4/22,134.94,135.65,4178000,137.73,136.96,136.96 +International Business Machines Corporation,IBM,11/7/22,136.51,136.64,4043100,138.7,138.34,138.34 +International Business Machines Corporation,IBM,11/8/22,138.72,139,5042800,140.93,140.04,140.04 +International Business Machines Corporation,IBM,11/9/22,136.94,137.95,4720000,138.9,137.39,137.39 +International Business Machines Corporation,IBM,11/10/22,138.29,140.26,5389000,141.37,141.23,141.23 +International Business Machines Corporation,IBM,11/11/22,140.96,141.5,5871300,144.13,143.17,143.17 +International Business Machines Corporation,IBM,11/14/22,142.18,142.63,5293500,146.08,144.2,144.2 +International Business Machines Corporation,IBM,11/15/22,142,144.08,4727100,146.16,144.34,144.34 +International Business Machines Corporation,IBM,11/16/22,144.01,144.13,3445200,144.95,144.52,144.52 +International Business Machines Corporation,IBM,11/17/22,143.25,143.41,3954000,146.18,146.09,146.09 +International Business Machines Corporation,IBM,11/18/22,145.94,146.56,4661700,148.31,147.64,147.64 +International Business Machines Corporation,IBM,11/21/22,146.45,147.55,3476200,147.93,146.68,146.68 +International Business Machines Corporation,IBM,11/22/22,147.02,147.6,7062100,149.35,149.1,149.1 +International Business Machines Corporation,IBM,11/23/22,148.3,149.1,3658200,150.46,148.75,148.75 +International Business Machines Corporation,IBM,11/25/22,148.1,148.27,2075200,149.49,148.37,148.37 +International Business Machines Corporation,IBM,11/28/22,145.94,147.98,3538100,148.24,146.18,146.18 +International Business Machines Corporation,IBM,11/29/22,145.7,145.91,2754700,147.17,146.49,146.49 +International Business Machines Corporation,IBM,11/30/22,145.67,146.19,6376500,149.64,148.9,148.9 +International Business Machines Corporation,IBM,12/1/22,147.34,149.98,4495900,150.01,149.16,149.16 +International Business Machines Corporation,IBM,12/2/22,147.73,148.13,2899700,149.16,148.67,148.67 +International Business Machines Corporation,IBM,12/5/22,146.8,147.94,2784600,148.93,147.41,147.41 +International Business Machines Corporation,IBM,12/6/22,146.7,147.3,2847600,147.8,147.5,147.5 +International Business Machines Corporation,IBM,12/7/22,146.29,147.33,3971300,148.1,147.27,147.27 +International Business Machines Corporation,IBM,12/8/22,147.37,147.9,2665700,149.15,147.78,147.78 +International Business Machines Corporation,IBM,12/9/22,146.97,147.4,3047600,148.34,147.05,147.05 +International Business Machines Corporation,IBM,12/12/22,146.9426,147.82,1128230,148.28,147.655,147.655 +Johnson & Johnson,JNJ,1/2/70,1.21875,1.25,1195200,1.253472,1.21875,0.39998603 +Johnson & Johnson,JNJ,1/5/70,1.1875,1.21875,964800,1.222222,1.189236,0.3902999 +Johnson & Johnson,JNJ,1/6/70,1.184028,1.189236,1036800,1.211806,1.211806,0.39770743 +Johnson & Johnson,JNJ,1/7/70,1.203125,1.211806,331200,1.215278,1.206597,0.39599755 +Johnson & Johnson,JNJ,1/8/70,1.206597,1.206597,460800,1.225694,1.215278,0.39884645 +Johnson & Johnson,JNJ,1/9/70,1.222222,1.222222,748800,1.239583,1.222222,0.40112558 +Johnson & Johnson,JNJ,1/12/70,1.201389,1.222222,864000,1.222222,1.201389,0.39428824 +Johnson & Johnson,JNJ,1/13/70,1.204861,1.204861,849600,1.222222,1.211806,0.39770743 +Johnson & Johnson,JNJ,1/14/70,1.211806,1.211806,619200,1.232639,1.229167,0.4034047 +Johnson & Johnson,JNJ,1/15/70,1.227431,1.229167,1209600,1.232639,1.230903,0.40397447 +Johnson & Johnson,JNJ,1/16/70,1.225694,1.230903,734400,1.230903,1.229167,0.4034047 +Johnson & Johnson,JNJ,1/19/70,1.211806,1.227431,1180800,1.227431,1.213542,0.39827687 +Johnson & Johnson,JNJ,1/20/70,1.192708,1.213542,763200,1.213542,1.213542,0.39827687 +Johnson & Johnson,JNJ,1/21/70,1.210069,1.213542,878400,1.21875,1.21875,0.39998603 +Johnson & Johnson,JNJ,1/22/70,1.211806,1.21875,360000,1.222222,1.222222,0.40112558 +Johnson & Johnson,JNJ,1/23/70,1.213542,1.222222,979200,1.225694,1.215278,0.39884645 +Johnson & Johnson,JNJ,1/26/70,1.208333,1.215278,979200,1.215278,1.215278,0.39884645 +Johnson & Johnson,JNJ,1/27/70,1.201389,1.210069,532800,1.210069,1.201389,0.39428824 +Johnson & Johnson,JNJ,1/28/70,1.135417,1.190972,1497600,1.190972,1.135417,0.3726366 +Johnson & Johnson,JNJ,1/29/70,1.072917,1.131944,3585600,1.131944,1.111111,0.3646597 +Johnson & Johnson,JNJ,1/30/70,1.076389,1.097222,2808000,1.097222,1.097222,0.36010125 +Johnson & Johnson,JNJ,2/2/70,1.109375,1.109375,1612800,1.152778,1.152778,0.37833428 +Johnson & Johnson,JNJ,2/3/70,1.145833,1.152778,2692800,1.201389,1.145833,0.37605527 +Johnson & Johnson,JNJ,2/4/70,1.081597,1.133681,2793600,1.133681,1.095486,0.35953164 +Johnson & Johnson,JNJ,2/5/70,1.092014,1.095486,1886400,1.145833,1.145833,0.37605527 +Johnson & Johnson,JNJ,2/6/70,1.125,1.138889,705600,1.138889,1.131944,0.3714969 +Johnson & Johnson,JNJ,2/9/70,1.159722,1.159722,1684800,1.190972,1.182292,0.38802075 +Johnson & Johnson,JNJ,2/10/70,1.201389,1.201389,2505600,1.215278,1.204861,0.39542776 +Johnson & Johnson,JNJ,2/11/70,1.189236,1.201389,2232000,1.201389,1.194444,0.39200875 +Johnson & Johnson,JNJ,2/12/70,1.143229,1.194444,3369600,1.194444,1.151042,0.37776494 +Johnson & Johnson,JNJ,2/13/70,1.111111,1.146701,1540800,1.146701,1.125,0.36921784 +Johnson & Johnson,JNJ,2/16/70,1.122396,1.125,820800,1.130208,1.122396,0.36904556 +Johnson & Johnson,JNJ,2/17/70,1.090278,1.122396,1915200,1.123264,1.100694,0.36190978 +Johnson & Johnson,JNJ,2/18/70,1.104167,1.104167,878400,1.112847,1.109375,0.36476403 +Johnson & Johnson,JNJ,2/19/70,1.098958,1.109375,576000,1.109375,1.101563,0.36219558 +Johnson & Johnson,JNJ,2/20/70,1.076389,1.098958,1396800,1.098958,1.080729,0.35534546 +Johnson & Johnson,JNJ,2/24/70,1.050347,1.080729,3744000,1.085069,1.057292,0.3476393 +Johnson & Johnson,JNJ,2/25/70,1.052083,1.057292,2822400,1.097222,1.097222,0.36076826 +Johnson & Johnson,JNJ,2/26/70,1.064236,1.086806,1353600,1.086806,1.076389,0.35391822 +Johnson & Johnson,JNJ,2/27/70,1.083333,1.083333,1627200,1.111111,1.106771,0.36390802 +Johnson & Johnson,JNJ,3/2/70,1.097222,1.106771,1051200,1.123264,1.097222,0.36076826 +Johnson & Johnson,JNJ,3/3/70,1.079861,1.097222,1468800,1.098958,1.098958,0.36133924 +Johnson & Johnson,JNJ,3/4/70,1.098958,1.098958,734400,1.118056,1.109375,0.36476403 +Johnson & Johnson,JNJ,3/5/70,1.104167,1.109375,892800,1.112847,1.107639,0.36419326 +Johnson & Johnson,JNJ,3/6/70,1.088542,1.107639,907200,1.107639,1.092014,0.35905573 +Johnson & Johnson,JNJ,3/9/70,1.079861,1.088542,273600,1.088542,1.085069,0.35677242 +Johnson & Johnson,JNJ,3/10/70,1.06684,1.079861,1353600,1.079861,1.076389,0.35391822 +Johnson & Johnson,JNJ,3/11/70,1.072917,1.076389,432000,1.090278,1.085069,0.35677242 +Johnson & Johnson,JNJ,3/12/70,1.085938,1.085938,388800,1.09375,1.088542,0.35791418 +Johnson & Johnson,JNJ,3/13/70,1.076389,1.083333,1339200,1.083333,1.076389,0.35391822 +Johnson & Johnson,JNJ,3/16/70,1.057292,1.076389,806400,1.076389,1.059028,0.34820992 +Johnson & Johnson,JNJ,3/17/70,1.053819,1.059028,1267200,1.0625,1.053819,0.34649748 +Johnson & Johnson,JNJ,3/18/70,1.055556,1.055556,748800,1.064236,1.064236,0.34992263 +Johnson & Johnson,JNJ,3/19/70,1.067708,1.067708,1123200,1.072917,1.067708,0.35106406 +Johnson & Johnson,JNJ,3/20/70,1.060764,1.067708,518400,1.067708,1.067708,0.35106406 +Johnson & Johnson,JNJ,3/23/70,1.055556,1.065972,216000,1.065972,1.059028,0.34820992 +Johnson & Johnson,JNJ,3/24/70,1.041667,1.05816,1670400,1.05816,1.052951,0.3462121 +Johnson & Johnson,JNJ,3/25/70,1.0625,1.0625,2275200,1.100694,1.086806,0.35734344 +Johnson & Johnson,JNJ,3/26/70,1.083333,1.086806,936000,1.09375,1.086806,0.35734344 +Johnson & Johnson,JNJ,3/30/70,1.079861,1.086806,1368000,1.092014,1.081597,0.3556307 +Johnson & Johnson,JNJ,3/31/70,1.065972,1.076389,676800,1.076389,1.072917,0.3527769 +Johnson & Johnson,JNJ,4/1/70,1.0625,1.069444,820800,1.069444,1.065104,0.35020772 +Johnson & Johnson,JNJ,4/2/70,1.045139,1.059028,792000,1.059028,1.047743,0.34449965 +Johnson & Johnson,JNJ,4/3/70,1.047743,1.047743,1008000,1.053819,1.052083,0.34592637 +Johnson & Johnson,JNJ,4/6/70,1.022569,1.052083,2275200,1.057292,1.024306,0.33679333 +Johnson & Johnson,JNJ,4/7/70,0.993056,1.022569,1526400,1.022569,0.994792,0.32708916 +Johnson & Johnson,JNJ,4/8/70,0.987847,0.994792,734400,0.996528,0.993056,0.32651836 +Johnson & Johnson,JNJ,4/9/70,0.993056,0.993056,820800,1.017361,1.015625,0.333939 +Johnson & Johnson,JNJ,4/10/70,1.011285,1.015625,3312000,1.03125,1.013889,0.3333682 +Johnson & Johnson,JNJ,4/13/70,1,1.013889,878400,1.013889,1.006944,0.33108467 +Johnson & Johnson,JNJ,4/14/70,0.993056,1.006944,835200,1.024306,1.022569,0.3362221 +Johnson & Johnson,JNJ,4/15/70,1.020833,1.022569,2217600,1.039931,1.027778,0.33793512 +Johnson & Johnson,JNJ,4/16/70,1.015625,1.027778,1252800,1.027778,1.016493,0.3342243 +Johnson & Johnson,JNJ,4/17/70,1.013889,1.016493,950400,1.017361,1.015625,0.333939 +Johnson & Johnson,JNJ,4/20/70,1.008681,1.015625,1425600,1.017361,1.013889,0.3333682 +Johnson & Johnson,JNJ,4/21/70,1.006944,1.013889,518400,1.020833,1.007813,0.33137053 +Johnson & Johnson,JNJ,4/22/70,1,1.006944,561600,1.006944,1.000868,0.32908693 +Johnson & Johnson,JNJ,4/23/70,0.96875,1.000868,763200,1.001736,0.971354,0.3193826 +Johnson & Johnson,JNJ,4/24/70,0.966146,0.971354,792000,0.972222,0.967014,0.31795567 +Johnson & Johnson,JNJ,4/27/70,0.954861,0.966146,705600,0.966146,0.956597,0.3145306 +Johnson & Johnson,JNJ,4/28/70,0.951389,0.956597,676800,0.958333,0.951389,0.31281826 +Johnson & Johnson,JNJ,4/29/70,0.934028,0.951389,2534400,0.986111,0.986111,0.3242348 +Johnson & Johnson,JNJ,4/30/70,0.986111,0.986111,532800,1.006944,0.993056,0.32651836 +Johnson & Johnson,JNJ,5/1/70,0.986111,0.993056,316800,0.993056,0.987847,0.32480577 +Johnson & Johnson,JNJ,5/4/70,0.956597,0.975694,576000,0.975694,0.956597,0.3145306 +Johnson & Johnson,JNJ,5/5/70,0.946181,0.953125,950400,0.953125,0.946181,0.3111058 +Johnson & Johnson,JNJ,5/6/70,0.946181,0.946181,1166400,0.961806,0.961806,0.31624335 +Johnson & Johnson,JNJ,5/7/70,0.965278,0.965278,1137600,0.979167,0.975694,0.32080963 +Johnson & Johnson,JNJ,5/8/70,0.954861,0.975694,921600,0.982639,0.961806,0.31624335 +Johnson & Johnson,JNJ,5/11/70,0.9375,0.948785,705600,0.948785,0.9375,0.3082513 +Johnson & Johnson,JNJ,5/12/70,0.935764,0.9375,763200,0.961806,0.944444,0.31053486 +Johnson & Johnson,JNJ,5/13/70,0.935764,0.940972,360000,0.940972,0.938368,0.3085368 +Johnson & Johnson,JNJ,5/14/70,0.916667,0.938368,1094400,0.939236,0.928819,0.30539706 +Johnson & Johnson,JNJ,5/15/70,0.9375,0.9375,676800,0.972222,0.972222,0.3196681 +Johnson & Johnson,JNJ,5/18/70,0.984375,1.010417,561600,1.010417,0.984375,0.32366395 +Johnson & Johnson,JNJ,5/19/70,0.932292,0.984375,657600,0.989583,0.932292,0.3065391 +Johnson & Johnson,JNJ,5/20/70,0.919271,0.932292,542400,0.9375,0.919271,0.30225763 +Johnson & Johnson,JNJ,5/21/70,0.867188,0.90625,1881600,0.90625,0.885417,0.29112652 +Johnson & Johnson,JNJ,5/22/70,0.854167,0.885417,777600,0.901042,0.880208,0.2899606 +Johnson & Johnson,JNJ,5/25/70,0.817708,0.875,1718400,0.875,0.817708,0.26937187 +Johnson & Johnson,JNJ,5/26/70,0.776042,0.817708,1536000,0.822917,0.778646,0.256504 +Johnson & Johnson,JNJ,5/27/70,0.802083,0.802083,2001600,0.838542,0.838542,0.27623495 +Johnson & Johnson,JNJ,5/28/70,0.828125,0.838542,3168000,0.859375,0.854167,0.28138208 +Johnson & Johnson,JNJ,5/29/70,0.84375,0.854167,1872000,0.90625,0.90625,0.29853955 +Johnson & Johnson,JNJ,6/1/70,0.901042,0.90625,1555200,0.9375,0.9375,0.30883375 +Johnson & Johnson,JNJ,6/2/70,0.911458,0.9375,1190400,0.947917,0.927083,0.30540222 +Johnson & Johnson,JNJ,6/3/70,0.919271,0.927083,1185600,0.966146,0.966146,0.3182707 +Johnson & Johnson,JNJ,6/4/70,0.958333,0.966146,1948800,0.997396,0.958333,0.315697 +Johnson & Johnson,JNJ,6/5/70,0.929688,0.958333,796800,0.958333,0.934896,0.3079762 +Johnson & Johnson,JNJ,6/8/70,0.911458,0.934896,523200,0.945313,0.942708,0.31054944 +Johnson & Johnson,JNJ,6/9/70,0.916667,0.942708,652800,0.945313,0.9375,0.30883375 +Johnson & Johnson,JNJ,6/10/70,0.934896,0.9375,744000,0.955729,0.934896,0.3079762 +Johnson & Johnson,JNJ,6/11/70,0.927083,0.934896,628800,0.955729,0.953125,0.31398124 +Johnson & Johnson,JNJ,6/12/70,0.942708,0.953125,696000,0.958333,0.953125,0.31398124 +Johnson & Johnson,JNJ,6/15/70,0.947917,0.953125,374400,0.973958,0.96875,0.31912848 +Johnson & Johnson,JNJ,6/16/70,0.979167,0.979167,912000,1.057292,1.041667,0.34314895 +Johnson & Johnson,JNJ,6/17/70,1.005208,1.041667,974400,1.041667,1.020833,0.33628568 +Johnson & Johnson,JNJ,6/18/70,1.010417,1.020833,556800,1.041667,1.041667,0.34314895 +Johnson & Johnson,JNJ,6/19/70,1.020833,1.041667,1238400,1.057292,1.020833,0.33628568 +Johnson & Johnson,JNJ,6/22/70,0.979167,1.020833,393600,1.036458,1.020833,0.33628568 +Johnson & Johnson,JNJ,6/23/70,0.979167,1.010417,715200,1.010417,0.984375,0.32427552 +Johnson & Johnson,JNJ,6/24/70,0.958333,0.984375,532800,0.984375,0.971354,0.31998613 +Johnson & Johnson,JNJ,6/25/70,0.96875,0.971354,388800,1,0.971354,0.31998613 +Johnson & Johnson,JNJ,6/26/70,0.942708,0.971354,484800,0.973958,0.958333,0.315697 +Johnson & Johnson,JNJ,6/29/70,0.940104,0.958333,283200,0.966146,0.958333,0.315697 +Johnson & Johnson,JNJ,6/30/70,0.958333,0.958333,417600,0.994792,0.971354,0.31998613 +Johnson & Johnson,JNJ,7/1/70,0.958333,0.971354,921600,0.973958,0.973958,0.3208441 +Johnson & Johnson,JNJ,7/2/70,0.960938,0.973958,216000,0.976563,0.960938,0.31655496 +Johnson & Johnson,JNJ,7/6/70,0.963542,0.963542,672000,0.986979,0.973958,0.3208441 +Johnson & Johnson,JNJ,7/7/70,0.9375,0.973958,916800,0.984375,0.9375,0.30883375 +Johnson & Johnson,JNJ,7/8/70,0.934896,0.9375,408000,0.971354,0.96875,0.31912848 +Johnson & Johnson,JNJ,7/9/70,0.973958,0.973958,427200,1,0.979167,0.32255995 +Johnson & Johnson,JNJ,7/10/70,0.979167,0.979167,336000,1.010417,1.002604,0.3302807 +Johnson & Johnson,JNJ,7/13/70,0.992188,1.002604,403200,1.023438,0.992188,0.32684934 +Johnson & Johnson,JNJ,7/14/70,0.976563,0.992188,552000,1,0.989583,0.32599127 +Johnson & Johnson,JNJ,7/15/70,0.992188,0.992188,912000,1.010417,1,0.3294229 +Johnson & Johnson,JNJ,7/16/70,0.994792,1,763200,1.013021,0.994792,0.32770726 +Johnson & Johnson,JNJ,7/17/70,1.005208,1.005208,849600,1.03125,1.03125,0.33971727 +Johnson & Johnson,JNJ,7/20/70,1.03125,1.03125,1224000,1.052083,1.039063,0.34229127 +Johnson & Johnson,JNJ,7/21/70,1.036458,1.039063,1800000,1.049479,1.036458,0.34143302 +Johnson & Johnson,JNJ,7/22/70,1.03125,1.036458,1872000,1.044271,1.03125,0.33971727 +Johnson & Johnson,JNJ,7/23/70,1.020833,1.03125,1804800,1.046875,1.026042,0.33800206 +Johnson & Johnson,JNJ,7/24/70,1.010417,1.023438,667200,1.023438,1.010417,0.3328543 +Johnson & Johnson,JNJ,7/27/70,0.984375,1.007813,436800,1.007813,0.984375,0.32427552 +Johnson & Johnson,JNJ,7/28/70,0.989583,0.989583,772800,1.015625,1.010417,0.3328543 +Johnson & Johnson,JNJ,7/29/70,1.015625,1.015625,326400,1.041667,1.033854,0.34057528 +Johnson & Johnson,JNJ,7/30/70,1.020833,1.033854,542400,1.039063,1.026042,0.33800206 +Johnson & Johnson,JNJ,7/31/70,1.026042,1.026042,484800,1.036458,1.028646,0.33885977 +Johnson & Johnson,JNJ,8/3/70,0.986979,1.026042,816000,1.026042,1.010417,0.3328543 +Johnson & Johnson,JNJ,8/4/70,0.989583,1.005208,542400,1.005208,1,0.3294229 +Johnson & Johnson,JNJ,8/5/70,0.984375,1,633600,1.010417,0.986979,0.3251336 +Johnson & Johnson,JNJ,8/6/70,0.989583,0.989583,470400,1,0.992188,0.32684934 +Johnson & Johnson,JNJ,8/7/70,0.981771,0.992188,811200,1.002604,0.986979,0.3251336 +Johnson & Johnson,JNJ,8/10/70,0.947917,0.981771,672000,0.981771,0.947917,0.3122654 +Johnson & Johnson,JNJ,8/11/70,0.9375,0.947917,849600,0.953125,0.942708,0.31054944 +Johnson & Johnson,JNJ,8/12/70,0.945313,0.945313,288000,0.958333,0.945313,0.31140792 +Johnson & Johnson,JNJ,8/13/70,0.90625,0.945313,1833600,0.945313,0.921875,0.30368668 +Johnson & Johnson,JNJ,8/14/70,0.898438,0.914063,998400,0.914063,0.903646,0.2976818 +Johnson & Johnson,JNJ,8/17/70,0.890625,0.903646,1108800,0.911458,0.90625,0.29909226 +Johnson & Johnson,JNJ,8/18/70,0.9375,0.9375,753600,0.963542,0.940104,0.31026503 +Johnson & Johnson,JNJ,8/19/70,0.940104,0.940104,624000,0.963542,0.940104,0.31026503 +Johnson & Johnson,JNJ,8/20/70,0.927083,0.940104,816000,0.963542,0.947917,0.31284347 +Johnson & Johnson,JNJ,8/21/70,0.947917,0.947917,1118400,1,0.994792,0.328314 +Johnson & Johnson,JNJ,8/24/70,1.010417,1.010417,1036800,1.03125,1.020833,0.33690837 +Johnson & Johnson,JNJ,8/25/70,1.005208,1.020833,508800,1.03125,1.03125,0.34034622 +Johnson & Johnson,JNJ,8/26/70,1.005208,1.03125,220800,1.03125,1.010417,0.3334706 +Johnson & Johnson,JNJ,8/27/70,1.005208,1.010417,369600,1.015625,1.005208,0.33175144 +Johnson & Johnson,JNJ,8/28/70,0.994792,1.005208,1012800,1.020833,1.020833,0.33690837 +Johnson & Johnson,JNJ,8/31/70,1.013021,1.020833,283200,1.026042,1.013021,0.3343302 +Johnson & Johnson,JNJ,9/1/70,1.018229,1.018229,446400,1.026042,1.026042,0.33862793 +Johnson & Johnson,JNJ,9/2/70,1.005208,1.026042,681600,1.026042,1.005208,0.33175144 +Johnson & Johnson,JNJ,9/3/70,1.005208,1.005208,1219200,1.070313,1.046875,0.3455031 +Johnson & Johnson,JNJ,9/4/70,1.046875,1.046875,840000,1.072917,1.072917,0.35409796 +Johnson & Johnson,JNJ,9/8/70,1.057292,1.072917,672000,1.09375,1.088542,0.35925448 +Johnson & Johnson,JNJ,9/9/70,1.096354,1.096354,873600,1.125,1.114583,0.36784902 +Johnson & Johnson,JNJ,9/10/70,1.072917,1.101563,777600,1.101563,1.101563,0.36355188 +Johnson & Johnson,JNJ,9/11/70,1.078125,1.101563,336000,1.101563,1.09375,0.3609736 +Johnson & Johnson,JNJ,9/14/70,1.065104,1.09375,820800,1.104167,1.091146,0.36011434 +Johnson & Johnson,JNJ,9/15/70,1.052083,1.080729,609600,1.080729,1.052083,0.34722173 +Johnson & Johnson,JNJ,9/16/70,1.046875,1.052083,1046400,1.09375,1.078125,0.35581663 +Johnson & Johnson,JNJ,9/17/70,1.072917,1.078125,729600,1.101563,1.09375,0.3609736 +Johnson & Johnson,JNJ,9/18/70,1.088542,1.09375,427200,1.104167,1.098958,0.36269227 +Johnson & Johnson,JNJ,9/21/70,1.080729,1.098958,374400,1.098958,1.083333,0.35753533 +Johnson & Johnson,JNJ,9/22/70,1.041667,1.072917,974400,1.072917,1.065104,0.3515193 +Johnson & Johnson,JNJ,9/23/70,1.065104,1.065104,532800,1.098958,1.067708,0.35237873 +Johnson & Johnson,JNJ,9/24/70,1.070313,1.070313,816000,1.104167,1.09375,0.3609736 +Johnson & Johnson,JNJ,9/25/70,1.098958,1.098958,1060800,1.119792,1.114583,0.36784902 +Johnson & Johnson,JNJ,9/28/70,1.072917,1.114583,1387200,1.114583,1.078125,0.35581663 +Johnson & Johnson,JNJ,9/29/70,1.0625,1.078125,1185600,1.101563,1.09375,0.3609736 +Johnson & Johnson,JNJ,9/30/70,1.096354,1.096354,489600,1.109375,1.098958,0.36269227 +Johnson & Johnson,JNJ,10/1/70,1.096354,1.098958,268800,1.104167,1.104167,0.36441156 +Johnson & Johnson,JNJ,10/2/70,1.104167,1.104167,897600,1.114583,1.114583,0.36784902 +Johnson & Johnson,JNJ,10/5/70,1.114583,1.114583,768000,1.145833,1.145833,0.37816268 +Johnson & Johnson,JNJ,10/6/70,1.151042,1.151042,672000,1.161458,1.161458,0.3833193 +Johnson & Johnson,JNJ,10/7/70,1.145833,1.158854,806400,1.158854,1.15625,0.38160065 +Johnson & Johnson,JNJ,10/8/70,1.125,1.151042,508800,1.151042,1.130208,0.37300584 +Johnson & Johnson,JNJ,10/9/70,1.083333,1.114583,508800,1.114583,1.096354,0.36183268 +Johnson & Johnson,JNJ,10/12/70,1.0625,1.091146,374400,1.091146,1.091146,0.36011434 +Johnson & Johnson,JNJ,10/13/70,1.078125,1.091146,763200,1.114583,1.114583,0.36784902 +Johnson & Johnson,JNJ,10/14/70,1.125,1.125,657600,1.135417,1.125,0.37128687 +Johnson & Johnson,JNJ,10/15/70,1.125,1.125,744000,1.143229,1.127604,0.37214628 +Johnson & Johnson,JNJ,10/16/70,1.098958,1.127604,873600,1.145833,1.098958,0.36269227 +Johnson & Johnson,JNJ,10/19/70,1.085938,1.098958,561600,1.104167,1.085938,0.35839492 +Johnson & Johnson,JNJ,10/20/70,1.098958,1.098958,355200,1.145833,1.145833,0.37816268 +Johnson & Johnson,JNJ,10/21/70,1.135417,1.145833,302400,1.145833,1.135417,0.37472484 +Johnson & Johnson,JNJ,10/22/70,1.125,1.135417,748800,1.140625,1.140625,0.37644386 +Johnson & Johnson,JNJ,10/23/70,1.138021,1.140625,398400,1.151042,1.151042,0.37988186 +Johnson & Johnson,JNJ,10/26/70,1.145833,1.151042,484800,1.164063,1.164063,0.3841791 +Johnson & Johnson,JNJ,10/27/70,1.151042,1.164063,499200,1.164063,1.161458,0.3833193 +Johnson & Johnson,JNJ,10/28/70,1.125,1.153646,609600,1.153646,1.153646,0.38074094 +Johnson & Johnson,JNJ,10/29/70,1.145833,1.153646,552000,1.164063,1.15625,0.38160065 +Johnson & Johnson,JNJ,10/30/70,1.158854,1.158854,475200,1.192708,1.182292,0.39019534 +Johnson & Johnson,JNJ,11/2/70,1.161458,1.182292,734400,1.182292,1.182292,0.39019534 +Johnson & Johnson,JNJ,11/3/70,1.171875,1.182292,283200,1.192708,1.182292,0.39019534 +Johnson & Johnson,JNJ,11/4/70,1.190104,1.190104,532800,1.213542,1.197917,0.39535198 +Johnson & Johnson,JNJ,11/5/70,1.197917,1.197917,835200,1.244792,1.234375,0.4073843 +Johnson & Johnson,JNJ,11/6/70,1.213542,1.234375,912000,1.234375,1.226563,0.40480605 +Johnson & Johnson,JNJ,11/9/70,1.213542,1.226563,619200,1.229167,1.21875,0.40222755 +Johnson & Johnson,JNJ,11/10/70,1.203125,1.21875,364800,1.223958,1.213542,0.40050864 +Johnson & Johnson,JNJ,11/11/70,1.203125,1.213542,1051200,1.234375,1.208333,0.39878955 +Johnson & Johnson,JNJ,11/12/70,1.1875,1.203125,350400,1.203125,1.192708,0.3936328 +Johnson & Johnson,JNJ,11/13/70,1.182292,1.192708,672000,1.192708,1.184896,0.39105463 +Johnson & Johnson,JNJ,11/16/70,1.166667,1.184896,979200,1.1875,1.166667,0.38558176 +Johnson & Johnson,JNJ,11/17/70,1.171875,1.171875,705600,1.1875,1.179688,0.3898854 +Johnson & Johnson,JNJ,11/18/70,1.151042,1.177083,796800,1.177083,1.166667,0.38558176 +Johnson & Johnson,JNJ,11/19/70,1.161458,1.166667,518400,1.177083,1.171875,0.38730335 +Johnson & Johnson,JNJ,11/20/70,1.164063,1.171875,393600,1.177083,1.177083,0.38902426 +Johnson & Johnson,JNJ,11/23/70,1.166667,1.177083,523200,1.182292,1.166667,0.38558176 +Johnson & Johnson,JNJ,11/24/70,1.171875,1.171875,4348800,1.1875,1.182292,0.39074603 +Johnson & Johnson,JNJ,11/25/70,1.182292,1.182292,489600,1.192708,1.192708,0.39418823 +Johnson & Johnson,JNJ,11/27/70,1.1875,1.192708,657600,1.229167,1.229167,0.40623787 +Johnson & Johnson,JNJ,11/30/70,1.221354,1.229167,1080000,1.236979,1.223958,0.40451658 +Johnson & Johnson,JNJ,12/1/70,1.203125,1.223958,465600,1.234375,1.208333,0.39935246 +Johnson & Johnson,JNJ,12/2/70,1.208333,1.208333,748800,1.226563,1.221354,0.40365592 +Johnson & Johnson,JNJ,12/3/70,1.1875,1.221354,2827200,1.229167,1.197917,0.39590985 +Johnson & Johnson,JNJ,12/4/70,1.177083,1.197917,1920000,1.197917,1.1875,0.39246705 +Johnson & Johnson,JNJ,12/7/70,1.166667,1.1875,892800,1.192708,1.171875,0.38730335 +Johnson & Johnson,JNJ,12/8/70,1.15625,1.171875,840000,1.177083,1.171875,0.38730335 +Johnson & Johnson,JNJ,12/9/70,1.174479,1.174479,2505600,1.1875,1.179688,0.3898854 +Johnson & Johnson,JNJ,12/10/70,1.166667,1.179688,1003200,1.192708,1.177083,0.38902426 +Johnson & Johnson,JNJ,12/11/70,1.138021,1.171875,1147200,1.171875,1.140625,0.37697518 +Johnson & Johnson,JNJ,12/14/70,1.135417,1.140625,1857600,1.153646,1.138021,0.37611455 +Johnson & Johnson,JNJ,12/15/70,1.135417,1.138021,528000,1.177083,1.174479,0.38816392 +Johnson & Johnson,JNJ,12/16/70,1.182292,1.182292,955200,1.213542,1.213542,0.40107402 +Johnson & Johnson,JNJ,12/17/70,1.197917,1.213542,1051200,1.213542,1.203125,0.39763135 +Johnson & Johnson,JNJ,12/18/70,1.177083,1.203125,532800,1.208333,1.205729,0.39849204 +Johnson & Johnson,JNJ,12/21/70,1.1875,1.205729,580800,1.208333,1.192708,0.39418823 +Johnson & Johnson,JNJ,12/22/70,1.161458,1.192708,1075200,1.192708,1.177083,0.38902426 +Johnson & Johnson,JNJ,12/23/70,1.166667,1.177083,417600,1.190104,1.190104,0.39332756 +Johnson & Johnson,JNJ,12/24/70,1.192708,1.192708,470400,1.205729,1.200521,0.3967705 +Johnson & Johnson,JNJ,12/28/70,1.195313,1.200521,316800,1.205729,1.203125,0.39763135 +Johnson & Johnson,JNJ,12/29/70,1.200521,1.203125,374400,1.213542,1.208333,0.39935246 +Johnson & Johnson,JNJ,12/30/70,1.1875,1.208333,758400,1.213542,1.1875,0.39246705 +Johnson & Johnson,JNJ,12/31/70,1.171875,1.1875,292800,1.197917,1.1875,0.39246705 +Johnson & Johnson,JNJ,1/4/71,1.179688,1.1875,148800,1.203125,1.192708,0.39418823 +Johnson & Johnson,JNJ,1/5/71,1.190104,1.192708,403200,1.213542,1.208333,0.39935246 +Johnson & Johnson,JNJ,1/6/71,1.208333,1.208333,710400,1.234375,1.229167,0.40623787 +Johnson & Johnson,JNJ,1/7/71,1.234375,1.234375,1080000,1.276042,1.276042,0.42173 +Johnson & Johnson,JNJ,1/8/71,1.28125,1.28125,1089600,1.3125,1.291667,0.4268943 +Johnson & Johnson,JNJ,1/11/71,1.296875,1.296875,960000,1.348958,1.333333,0.4406648 +Johnson & Johnson,JNJ,1/12/71,1.317708,1.333333,1401600,1.354167,1.348958,0.4458289 +Johnson & Johnson,JNJ,1/13/71,1.333333,1.348958,1968000,1.364583,1.364583,0.4509929 +Johnson & Johnson,JNJ,1/14/71,1.34375,1.364583,926400,1.375,1.375,0.4544353 +Johnson & Johnson,JNJ,1/15/71,1.348958,1.369792,436800,1.369792,1.351563,0.44668975 +Johnson & Johnson,JNJ,1/18/71,1.260417,1.341146,2131200,1.341146,1.265625,0.41828758 +Johnson & Johnson,JNJ,1/19/71,1.25,1.265625,1924800,1.307292,1.299479,0.42947605 +Johnson & Johnson,JNJ,1/20/71,1.302083,1.302083,1555200,1.333333,1.322917,0.43722248 +Johnson & Johnson,JNJ,1/21/71,1.307292,1.322917,288000,1.322917,1.309896,0.43291852 +Johnson & Johnson,JNJ,1/22/71,1.286458,1.309896,864000,1.317708,1.317708,0.43550026 +Johnson & Johnson,JNJ,1/25/71,1.302083,1.317708,1977600,1.320313,1.307292,0.43205848 +Johnson & Johnson,JNJ,1/26/71,1.328125,1.328125,1017600,1.341146,1.341146,0.44324678 +Johnson & Johnson,JNJ,1/27/71,1.322917,1.341146,705600,1.34375,1.322917,0.43722248 +Johnson & Johnson,JNJ,1/28/71,1.328125,1.328125,1214400,1.34375,1.328125,0.43894362 +Johnson & Johnson,JNJ,1/29/71,1.322917,1.328125,955200,1.34375,1.34375,0.44410783 +Johnson & Johnson,JNJ,2/1/71,1.333333,1.34375,585600,1.348958,1.348958,0.4458289 +Johnson & Johnson,JNJ,2/2/71,1.338542,1.348958,686400,1.369792,1.369792,0.4527143 +Johnson & Johnson,JNJ,2/3/71,1.361979,1.369792,787200,1.401042,1.395833,0.461321 +Johnson & Johnson,JNJ,2/4/71,1.388021,1.395833,724800,1.414063,1.395833,0.461321 +Johnson & Johnson,JNJ,2/5/71,1.382813,1.395833,1176000,1.40625,1.40625,0.46476355 +Johnson & Johnson,JNJ,2/8/71,1.388021,1.40625,950400,1.414063,1.411458,0.46648505 +Johnson & Johnson,JNJ,2/9/71,1.395833,1.411458,1036800,1.429688,1.401042,0.46304217 +Johnson & Johnson,JNJ,2/10/71,1.395833,1.401042,724800,1.484375,1.484375,0.49058414 +Johnson & Johnson,JNJ,2/11/71,1.447917,1.473958,1915200,1.473958,1.458333,0.481977 +Johnson & Johnson,JNJ,2/12/71,1.432292,1.455729,830400,1.455729,1.445313,0.477674 +Johnson & Johnson,JNJ,2/16/71,1.432292,1.445313,969600,1.450521,1.442708,0.47681314 +Johnson & Johnson,JNJ,2/17/71,1.432292,1.4375,691200,1.4375,1.4375,0.47509158 +Johnson & Johnson,JNJ,2/18/71,1.440104,1.440104,796800,1.447917,1.447917,0.4785345 +Johnson & Johnson,JNJ,2/19/71,1.401042,1.442708,806400,1.442708,1.40625,0.46476355 +Johnson & Johnson,JNJ,2/22/71,1.385417,1.40625,532800,1.411458,1.401042,0.4639365 +Johnson & Johnson,JNJ,2/23/71,1.401042,1.401042,278400,1.4375,1.4375,0.4760091 +Johnson & Johnson,JNJ,2/24/71,1.447917,1.447917,240000,1.458333,1.453125,0.48118347 +Johnson & Johnson,JNJ,2/25/71,1.458333,1.458333,1065600,1.476563,1.473958,0.4880816 +Johnson & Johnson,JNJ,2/26/71,1.450521,1.473958,427200,1.473958,1.46875,0.4863569 +Johnson & Johnson,JNJ,3/1/71,1.458333,1.46875,187200,1.476563,1.476563,0.48894438 +Johnson & Johnson,JNJ,3/2/71,1.476563,1.476563,691200,1.481771,1.481771,0.49066886 +Johnson & Johnson,JNJ,3/3/71,1.46875,1.481771,388800,1.484375,1.473958,0.4880816 +Johnson & Johnson,JNJ,3/4/71,1.473958,1.473958,1512000,1.518229,1.518229,0.5027417 +Johnson & Johnson,JNJ,3/5/71,1.541667,1.541667,528000,1.5625,1.5625,0.5174013 +Johnson & Johnson,JNJ,3/8/71,1.536458,1.5625,811200,1.5625,1.5625,0.5174013 +Johnson & Johnson,JNJ,3/9/71,1.552083,1.5625,652800,1.604167,1.604167,0.5311992 +Johnson & Johnson,JNJ,3/10/71,1.625,1.625,2232000,1.677083,1.666667,0.5518947 +Johnson & Johnson,JNJ,3/11/71,1.580729,1.666667,1723200,1.666667,1.583333,0.5242999 +Johnson & Johnson,JNJ,3/12/71,1.520833,1.578125,1353600,1.578125,1.557292,0.51567686 +Johnson & Johnson,JNJ,3/15/71,1.536458,1.557292,1718400,1.578125,1.567708,0.51912594 +Johnson & Johnson,JNJ,3/16/71,1.588542,1.588542,1526400,1.630208,1.625,0.5380968 +Johnson & Johnson,JNJ,3/17/71,1.614583,1.625,235200,1.645833,1.645833,0.5449958 +Johnson & Johnson,JNJ,3/18/71,1.622396,1.645833,302400,1.651042,1.627604,0.53895915 +Johnson & Johnson,JNJ,3/19/71,1.604167,1.627604,297600,1.632813,1.606771,0.5320608 +Johnson & Johnson,JNJ,3/22/71,1.583333,1.606771,201600,1.614583,1.583333,0.5242999 +Johnson & Johnson,JNJ,3/23/71,1.520833,1.5625,1396800,1.5625,1.536458,0.5087779 +Johnson & Johnson,JNJ,3/24/71,1.541667,1.541667,403200,1.557292,1.541667,0.5105025 +Johnson & Johnson,JNJ,3/25/71,1.515625,1.541667,542400,1.546875,1.536458,0.5087779 +Johnson & Johnson,JNJ,3/26/71,1.546875,1.546875,417600,1.598958,1.567708,0.51912594 +Johnson & Johnson,JNJ,3/29/71,1.567708,1.567708,268800,1.598958,1.598958,0.5294736 +Johnson & Johnson,JNJ,3/30/71,1.609375,1.609375,369600,1.630208,1.617188,0.5355105 +Johnson & Johnson,JNJ,3/31/71,1.598958,1.617188,254400,1.625,1.609375,0.53292316 +Johnson & Johnson,JNJ,4/1/71,1.598958,1.609375,643200,1.630208,1.601563,0.5303366 +Johnson & Johnson,JNJ,4/2/71,1.59375,1.601563,307200,1.604167,1.604167,0.5311992 +Johnson & Johnson,JNJ,4/5/71,1.585938,1.598958,216000,1.598958,1.591146,0.526887 +Johnson & Johnson,JNJ,4/6/71,1.583333,1.591146,585600,1.609375,1.59375,0.5277486 +Johnson & Johnson,JNJ,4/7/71,1.59375,1.59375,398400,1.625,1.59375,0.5277486 +Johnson & Johnson,JNJ,4/8/71,1.572917,1.583333,451200,1.583333,1.583333,0.5242999 +Johnson & Johnson,JNJ,4/12/71,1.567708,1.583333,2227200,1.598958,1.59375,0.5277486 +Johnson & Johnson,JNJ,4/13/71,1.598958,1.598958,1454400,1.609375,1.604167,0.5311992 +Johnson & Johnson,JNJ,4/14/71,1.601563,1.604167,571200,1.635417,1.635417,0.5415465 +Johnson & Johnson,JNJ,4/15/71,1.630208,1.635417,523200,1.65625,1.648438,0.54585814 +Johnson & Johnson,JNJ,4/16/71,1.645833,1.648438,278400,1.661458,1.65625,0.5484452 +Johnson & Johnson,JNJ,4/19/71,1.658854,1.658854,326400,1.666667,1.664063,0.5510324 +Johnson & Johnson,JNJ,4/20/71,1.65625,1.664063,566400,1.666667,1.65625,0.5484452 +Johnson & Johnson,JNJ,4/21/71,1.645833,1.65625,393600,1.661458,1.651042,0.54672056 +Johnson & Johnson,JNJ,4/22/71,1.630208,1.651042,331200,1.65625,1.651042,0.54672056 +Johnson & Johnson,JNJ,4/23/71,1.630208,1.645833,254400,1.645833,1.632813,0.5406843 +Johnson & Johnson,JNJ,4/26/71,1.619792,1.632813,220800,1.661458,1.640625,0.5432715 +Johnson & Johnson,JNJ,4/27/71,1.645833,1.645833,643200,1.682292,1.682292,0.5570689 +Johnson & Johnson,JNJ,4/28/71,1.71875,1.71875,873600,1.75,1.723958,0.5708656 +Johnson & Johnson,JNJ,4/29/71,1.729167,1.729167,667200,1.760417,1.734375,0.57431513 +Johnson & Johnson,JNJ,4/30/71,1.734375,1.734375,446400,1.760417,1.760417,0.5829388 +Johnson & Johnson,JNJ,5/3/71,1.729167,1.760417,1756800,1.760417,1.731771,0.5734531 +Johnson & Johnson,JNJ,5/4/71,1.692708,1.731771,811200,1.739583,1.739583,0.5760401 +Johnson & Johnson,JNJ,5/5/71,1.739583,1.739583,868800,1.786458,1.78125,0.5898374 +Johnson & Johnson,JNJ,5/6/71,1.791667,1.791667,825600,1.875,1.851563,0.61312026 +Johnson & Johnson,JNJ,5/7/71,1.848958,1.851563,763200,1.885417,1.885417,0.62433076 +Johnson & Johnson,JNJ,5/10/71,1.864583,1.880208,676800,1.880208,1.867188,0.6182948 +Johnson & Johnson,JNJ,5/11/71,1.84375,1.867188,412800,1.875,1.864583,0.6174317 +Johnson & Johnson,JNJ,5/12/71,1.841146,1.864583,379200,1.864583,1.848958,0.61225814 +Johnson & Johnson,JNJ,5/13/71,1.835938,1.848958,196800,1.854167,1.84375,0.6105336 +Johnson & Johnson,JNJ,5/14/71,1.833333,1.84375,1478400,1.854167,1.848958,0.61225814 +Johnson & Johnson,JNJ,5/17/71,1.815104,1.846354,403200,1.846354,1.815104,0.60172474 +Johnson & Johnson,JNJ,5/18/71,1.802083,1.815104,1200000,1.833333,1.828125,0.60604095 +Johnson & Johnson,JNJ,5/19/71,1.822917,1.828125,340800,1.838542,1.828125,0.60604095 +Johnson & Johnson,JNJ,5/20/71,1.817708,1.828125,508800,1.830729,1.830729,0.6069045 +Johnson & Johnson,JNJ,5/21/71,1.815104,1.830729,288000,1.830729,1.815104,0.60172474 +Johnson & Johnson,JNJ,5/24/71,1.807292,1.815104,230400,1.820313,1.807292,0.5991354 +Johnson & Johnson,JNJ,5/25/71,1.78125,1.807292,456000,1.817708,1.817708,0.60258806 +Johnson & Johnson,JNJ,5/26/71,1.802083,1.8125,331200,1.8125,1.802083,0.5974081 +Johnson & Johnson,JNJ,5/27/71,1.786458,1.802083,393600,1.817708,1.786458,0.59222806 +Johnson & Johnson,JNJ,5/28/71,1.78125,1.786458,475200,1.8125,1.802083,0.5974081 +Johnson & Johnson,JNJ,6/1/71,1.765625,1.802083,955200,1.8125,1.8125,0.6008609 +Johnson & Johnson,JNJ,6/2/71,1.802083,1.8125,1300800,1.84375,1.838542,0.60949427 +Johnson & Johnson,JNJ,6/3/71,1.838542,1.838542,748800,1.848958,1.848958,0.6129476 +Johnson & Johnson,JNJ,6/4/71,1.84375,1.848958,489600,1.854167,1.854167,0.61467403 +Johnson & Johnson,JNJ,6/7/71,1.841146,1.854167,552000,1.861979,1.841146,0.61035824 +Johnson & Johnson,JNJ,6/8/71,1.822917,1.841146,456000,1.848958,1.822917,0.6043147 +Johnson & Johnson,JNJ,6/9/71,1.807292,1.822917,403200,1.833333,1.828125,0.60604095 +Johnson & Johnson,JNJ,6/10/71,1.822917,1.828125,561600,1.848958,1.838542,0.60949427 +Johnson & Johnson,JNJ,6/11/71,1.822917,1.838542,528000,1.854167,1.854167,0.61467403 +Johnson & Johnson,JNJ,6/14/71,1.854167,1.854167,984000,1.903646,1.903646,0.6310767 +Johnson & Johnson,JNJ,6/15/71,1.895833,1.903646,763200,1.989583,1.973958,0.6543864 +Johnson & Johnson,JNJ,6/16/71,1.945313,1.973958,1219200,2.015625,2.005208,0.6647456 +Johnson & Johnson,JNJ,6/17/71,1.963542,1.984375,1737600,1.984375,1.96875,0.6526596 +Johnson & Johnson,JNJ,6/18/71,1.958333,1.96875,768000,1.979167,1.963542,0.650933 +Johnson & Johnson,JNJ,6/21/71,1.919271,1.947917,542400,1.947917,1.927083,0.63884693 +Johnson & Johnson,JNJ,6/22/71,1.885417,1.927083,753600,1.927083,1.885417,0.6250341 +Johnson & Johnson,JNJ,6/23/71,1.90625,1.90625,619200,1.9375,1.9375,0.64229983 +Johnson & Johnson,JNJ,6/24/71,1.9375,1.9375,844800,1.973958,1.963542,0.650933 +Johnson & Johnson,JNJ,6/25/71,1.924479,1.958333,2515200,1.958333,1.9375,0.64229983 +Johnson & Johnson,JNJ,6/28/71,1.916667,1.9375,220800,1.9375,1.916667,0.6353933 +Johnson & Johnson,JNJ,6/29/71,1.927083,1.927083,1036800,1.973958,1.973958,0.6543864 +Johnson & Johnson,JNJ,6/30/71,2.005208,2.005208,566400,2.03125,2.005208,0.6647456 +Johnson & Johnson,JNJ,7/1/71,1.994792,2.005208,1041600,2.036458,2.013021,0.6673359 +Johnson & Johnson,JNJ,7/2/71,2,2.013021,168000,2.018229,2.002604,0.6638824 +Johnson & Johnson,JNJ,7/6/71,1.963542,1.997396,854400,1.997396,1.979167,0.6561131 +Johnson & Johnson,JNJ,7/7/71,1.950521,1.979167,676800,1.994792,1.950521,0.6466169 +Johnson & Johnson,JNJ,7/8/71,1.958333,1.958333,408000,1.981771,1.96875,0.6526596 +Johnson & Johnson,JNJ,7/9/71,1.96875,1.96875,340800,1.989583,1.984375,0.6578394 +Johnson & Johnson,JNJ,7/12/71,1.984375,1.984375,302400,2.010417,1.994792,0.6612928 +Johnson & Johnson,JNJ,7/13/71,1.979167,1.994792,321600,2.020833,1.979167,0.6561131 +Johnson & Johnson,JNJ,7/14/71,1.958333,1.976563,480000,1.976563,1.973958,0.6543864 +Johnson & Johnson,JNJ,7/15/71,1.973958,1.973958,436800,2.015625,2.005208,0.6647456 +Johnson & Johnson,JNJ,7/16/71,1.992188,2.005208,360000,2.03125,1.992188,0.6604299 +Johnson & Johnson,JNJ,7/19/71,1.953125,1.989583,211200,1.989583,1.963542,0.650933 +Johnson & Johnson,JNJ,7/20/71,1.958333,1.963542,220800,1.989583,1.989583,0.659566 +Johnson & Johnson,JNJ,7/21/71,1.984375,1.989583,264000,2.005208,1.994792,0.6612928 +Johnson & Johnson,JNJ,7/22/71,1.979167,1.994792,374400,1.994792,1.986979,0.658703 +Johnson & Johnson,JNJ,7/23/71,2.002604,2.002604,408000,2.046875,2.046875,0.67855865 +Johnson & Johnson,JNJ,7/26/71,2.03125,2.046875,225600,2.057292,2.03125,0.6733792 +Johnson & Johnson,JNJ,7/27/71,1.979167,2,614400,2,1.989583,0.659566 +Johnson & Johnson,JNJ,7/28/71,1.973958,1.989583,643200,1.994792,1.976563,0.6552502 +Johnson & Johnson,JNJ,7/29/71,1.932292,1.96875,758400,1.96875,1.947917,0.64575356 +Johnson & Johnson,JNJ,7/30/71,1.932292,1.947917,720000,1.958333,1.958333,0.6492061 +Johnson & Johnson,JNJ,8/2/71,1.9375,1.958333,532800,1.96875,1.9375,0.64229983 +Johnson & Johnson,JNJ,8/3/71,1.854167,1.927083,648000,1.927083,1.869792,0.6198542 +Johnson & Johnson,JNJ,8/4/71,1.854167,1.869792,940800,1.927083,1.893229,0.62762403 +Johnson & Johnson,JNJ,8/5/71,1.864583,1.890625,388800,1.890625,1.877604,0.62244403 +Johnson & Johnson,JNJ,8/6/71,1.8125,1.877604,2822400,1.882813,1.822917,0.6043147 +Johnson & Johnson,JNJ,8/9/71,1.770833,1.8125,705600,1.8125,1.783854,0.59136474 +Johnson & Johnson,JNJ,8/10/71,1.770833,1.783854,508800,1.838542,1.833333,0.6077677 +Johnson & Johnson,JNJ,8/11/71,1.854167,1.854167,312000,1.890625,1.890625,0.6267607 +Johnson & Johnson,JNJ,8/12/71,1.901042,1.901042,600000,1.932292,1.919271,0.6362568 +Johnson & Johnson,JNJ,8/13/71,1.927083,1.927083,1008000,1.947917,1.947917,0.64575356 +Johnson & Johnson,JNJ,8/16/71,2.015625,2.015625,1118400,2.057292,2.039063,0.675969 +Johnson & Johnson,JNJ,8/17/71,2.005208,2.039063,1224000,2.041667,2.03125,0.6733792 +Johnson & Johnson,JNJ,8/18/71,1.973958,2.020833,825600,2.020833,1.973958,0.6543864 +Johnson & Johnson,JNJ,8/19/71,1.950521,1.966146,331200,1.966146,1.963542,0.650933 +Johnson & Johnson,JNJ,8/20/71,1.958333,1.963542,134400,1.979167,1.960938,0.6500703 +Johnson & Johnson,JNJ,8/23/71,1.96875,1.96875,288000,2,1.994792,0.66199535 +Johnson & Johnson,JNJ,8/24/71,1.989583,1.994792,364800,2.010417,2,0.66372347 +Johnson & Johnson,JNJ,8/25/71,1.984375,2,369600,2.005208,1.994792,0.66199535 +Johnson & Johnson,JNJ,8/26/71,1.96875,1.989583,225600,1.989583,1.96875,0.653353 +Johnson & Johnson,JNJ,8/27/71,1.9375,1.963542,240000,1.963542,1.947917,0.6464392 +Johnson & Johnson,JNJ,8/30/71,1.872396,1.9375,1305600,1.9375,1.877604,0.62310463 +Johnson & Johnson,JNJ,8/31/71,1.869792,1.877604,1123200,1.901042,1.901042,0.6308832 +Johnson & Johnson,JNJ,9/1/71,1.875,1.901042,792000,1.911458,1.880208,0.62396884 +Johnson & Johnson,JNJ,9/2/71,1.880208,1.880208,302400,1.895833,1.895833,0.6291548 +Johnson & Johnson,JNJ,9/3/71,1.885417,1.895833,638400,1.901042,1.901042,0.6308832 +Johnson & Johnson,JNJ,9/7/71,1.885417,1.901042,1243200,1.90625,1.890625,0.62742627 +Johnson & Johnson,JNJ,9/8/71,1.880208,1.890625,307200,1.901042,1.895833,0.6291548 +Johnson & Johnson,JNJ,9/9/71,1.885417,1.895833,393600,1.911458,1.908854,0.6334753 +Johnson & Johnson,JNJ,9/10/71,1.890625,1.908854,388800,1.911458,1.911458,0.6343401 +Johnson & Johnson,JNJ,9/13/71,1.895833,1.911458,177600,1.911458,1.911458,0.6343401 +Johnson & Johnson,JNJ,9/14/71,1.890625,1.911458,355200,1.911458,1.893229,0.62829006 +Johnson & Johnson,JNJ,9/15/71,1.877604,1.893229,201600,1.895833,1.895833,0.6291548 +Johnson & Johnson,JNJ,9/16/71,1.875,1.895833,523200,1.901042,1.885417,0.62569773 +Johnson & Johnson,JNJ,9/17/71,1.880208,1.885417,388800,1.890625,1.885417,0.62569773 +Johnson & Johnson,JNJ,9/20/71,1.864583,1.880208,369600,1.880208,1.864583,0.6187837 +Johnson & Johnson,JNJ,9/21/71,1.854167,1.864583,422400,1.864583,1.854167,0.6153269 +Johnson & Johnson,JNJ,9/22/71,1.848958,1.854167,316800,1.861979,1.859375,0.617055 +Johnson & Johnson,JNJ,9/23/71,1.859375,1.859375,585600,1.885417,1.875,0.62224096 +Johnson & Johnson,JNJ,9/24/71,1.869792,1.875,283200,1.880208,1.869792,0.62051266 +Johnson & Johnson,JNJ,9/27/71,1.84375,1.869792,144000,1.869792,1.848958,0.6135985 +Johnson & Johnson,JNJ,9/28/71,1.835938,1.848958,211200,1.854167,1.84375,0.61186975 +Johnson & Johnson,JNJ,9/29/71,1.838542,1.84375,451200,1.875,1.848958,0.6135985 +Johnson & Johnson,JNJ,9/30/71,1.859375,1.859375,374400,1.885417,1.882813,0.624834 +Johnson & Johnson,JNJ,10/1/71,1.867188,1.882813,513600,1.885417,1.867188,0.6196484 +Johnson & Johnson,JNJ,10/4/71,1.861979,1.867188,720000,1.875,1.867188,0.6196484 +Johnson & Johnson,JNJ,10/5/71,1.864583,1.867188,456000,1.875,1.875,0.62224096 +Johnson & Johnson,JNJ,10/6/71,1.861979,1.875,643200,1.885417,1.885417,0.62569773 +Johnson & Johnson,JNJ,10/7/71,1.869792,1.885417,590400,1.893229,1.869792,0.62051266 +Johnson & Johnson,JNJ,10/8/71,1.84375,1.869792,816000,1.869792,1.854167,0.6153269 +Johnson & Johnson,JNJ,10/11/71,1.854167,1.854167,153600,1.864583,1.859375,0.617055 +Johnson & Johnson,JNJ,10/12/71,1.861979,1.861979,412800,1.882813,1.880208,0.62396884 +Johnson & Johnson,JNJ,10/13/71,1.869792,1.880208,388800,1.880208,1.877604,0.62310463 +Johnson & Johnson,JNJ,10/14/71,1.848958,1.875,1161600,1.875,1.848958,0.6135985 +Johnson & Johnson,JNJ,10/15/71,1.833333,1.84375,456000,1.84375,1.833333,0.60841304 +Johnson & Johnson,JNJ,10/18/71,1.817708,1.833333,504000,1.835938,1.817708,0.6032278 +Johnson & Johnson,JNJ,10/19/71,1.763021,1.8125,1252800,1.8125,1.770833,0.58767194 +Johnson & Johnson,JNJ,10/20/71,1.773438,1.773438,744000,1.802083,1.789063,0.5937211 +Johnson & Johnson,JNJ,10/21/71,1.796875,1.796875,748800,1.833333,1.833333,0.60841304 +Johnson & Johnson,JNJ,10/22/71,1.854167,1.854167,840000,1.875,1.869792,0.62051266 +Johnson & Johnson,JNJ,10/25/71,1.861979,1.869792,187200,1.869792,1.861979,0.6179197 +Johnson & Johnson,JNJ,10/26/71,1.854167,1.861979,316800,1.875,1.854167,0.6153269 +Johnson & Johnson,JNJ,10/27/71,1.841146,1.854167,292800,1.854167,1.851563,0.6144628 +Johnson & Johnson,JNJ,10/28/71,1.848958,1.851563,801600,1.861979,1.854167,0.6153269 +Johnson & Johnson,JNJ,10/29/71,1.854167,1.854167,600000,1.875,1.875,0.62224096 +Johnson & Johnson,JNJ,11/1/71,1.848958,1.875,244800,1.875,1.848958,0.6135985 +Johnson & Johnson,JNJ,11/2/71,1.817708,1.848958,1272000,1.864583,1.864583,0.6187837 +Johnson & Johnson,JNJ,11/3/71,1.859375,1.864583,672000,1.880208,1.875,0.62224096 +Johnson & Johnson,JNJ,11/4/71,1.872396,1.875,662400,1.895833,1.880208,0.62396884 +Johnson & Johnson,JNJ,11/5/71,1.838542,1.867188,753600,1.867188,1.861979,0.6179197 +Johnson & Johnson,JNJ,11/8/71,1.848958,1.859375,86400,1.859375,1.854167,0.6153269 +Johnson & Johnson,JNJ,11/9/71,1.846354,1.854167,259200,1.864583,1.846354,0.61273474 +Johnson & Johnson,JNJ,11/10/71,1.84375,1.846354,168000,1.851563,1.846354,0.61273474 +Johnson & Johnson,JNJ,11/11/71,1.841146,1.846354,657600,1.864583,1.854167,0.6153269 +Johnson & Johnson,JNJ,11/12/71,1.848958,1.854167,672000,1.869792,1.864583,0.6187837 +Johnson & Johnson,JNJ,11/15/71,1.859375,1.864583,288000,1.872396,1.867188,0.6196484 +Johnson & Johnson,JNJ,11/16/71,1.869792,1.869792,513600,1.885417,1.880208,0.62396884 +Johnson & Johnson,JNJ,11/17/71,1.867188,1.880208,345600,1.885417,1.872396,0.62137663 +Johnson & Johnson,JNJ,11/18/71,1.869792,1.872396,580800,1.885417,1.872396,0.62137663 +Johnson & Johnson,JNJ,11/19/71,1.869792,1.872396,470400,1.885417,1.880208,0.6246625 +Johnson & Johnson,JNJ,11/22/71,1.869792,1.880208,240000,1.882813,1.869792,0.6212024 +Johnson & Johnson,JNJ,11/23/71,1.861979,1.869792,1569600,1.885417,1.875,0.6229329 +Johnson & Johnson,JNJ,11/24/71,1.869792,1.875,384000,1.880208,1.872396,0.62206745 +Johnson & Johnson,JNJ,11/26/71,1.869792,1.872396,393600,1.895833,1.885417,0.6263932 +Johnson & Johnson,JNJ,11/29/71,1.890625,1.890625,657600,1.916667,1.911458,0.63504523 +Johnson & Johnson,JNJ,11/30/71,1.921875,1.921875,777600,1.96875,1.963542,0.65234905 +Johnson & Johnson,JNJ,12/1/71,1.989583,1.989583,1857600,2.020833,2.005208,0.66619176 +Johnson & Johnson,JNJ,12/2/71,1.989583,2.005208,888000,2.015625,2.002604,0.66532636 +Johnson & Johnson,JNJ,12/3/71,1.979167,2.002604,772800,2.010417,1.994792,0.6627313 +Johnson & Johnson,JNJ,12/6/71,1.989583,1.994792,388800,2.005208,2.005208,0.66619176 +Johnson & Johnson,JNJ,12/7/71,1.989583,2.005208,273600,2.005208,2,0.66446203 +Johnson & Johnson,JNJ,12/8/71,2,2,489600,2.020833,2.015625,0.66965264 +Johnson & Johnson,JNJ,12/9/71,2,2.015625,436800,2.03125,2.005208,0.66619176 +Johnson & Johnson,JNJ,12/10/71,2.015625,2.015625,523200,2.059896,2.059896,0.68436104 +Johnson & Johnson,JNJ,12/13/71,2.046875,2.059896,691200,2.072917,2.052083,0.68176526 +Johnson & Johnson,JNJ,12/14/71,2.013021,2.046875,700800,2.046875,2.020833,0.67138237 +Johnson & Johnson,JNJ,12/15/71,2,2.020833,888000,2.041667,2.041667,0.6783044 +Johnson & Johnson,JNJ,12/16/71,2.036458,2.041667,2337600,2.057292,2.046875,0.68003505 +Johnson & Johnson,JNJ,12/17/71,2.041667,2.046875,950400,2.057292,2.052083,0.68176526 +Johnson & Johnson,JNJ,12/20/71,2.052083,2.052083,984000,2.080729,2.052083,0.68176526 +Johnson & Johnson,JNJ,12/21/71,2.041667,2.052083,724800,2.0625,2.046875,0.68003505 +Johnson & Johnson,JNJ,12/22/71,1.994792,2.046875,600000,2.054688,1.997396,0.6635961 +Johnson & Johnson,JNJ,12/23/71,1.997396,1.997396,528000,2.018229,2.005208,0.66619176 +Johnson & Johnson,JNJ,12/27/71,2.005208,2.005208,326400,2.015625,2.010417,0.66792214 +Johnson & Johnson,JNJ,12/28/71,2.010417,2.010417,528000,2.028646,2.020833,0.67138237 +Johnson & Johnson,JNJ,12/29/71,2.026042,2.026042,388800,2.052083,2.041667,0.6783044 +Johnson & Johnson,JNJ,12/30/71,2.033854,2.041667,1036800,2.057292,2.041667,0.6783044 +Johnson & Johnson,JNJ,12/31/71,2.041667,2.041667,537600,2.057292,2.052083,0.68176526 +Johnson & Johnson,JNJ,1/3/72,2.036458,2.052083,777600,2.052083,2.036458,0.6765739 +Johnson & Johnson,JNJ,1/4/72,2.026042,2.036458,782400,2.046875,2.044271,0.6791697 +Johnson & Johnson,JNJ,1/5/72,2.036458,2.044271,648000,2.057292,2.039063,0.6774395 +Johnson & Johnson,JNJ,1/6/72,2.039063,2.039063,547200,2.046875,2.044271,0.6791697 +Johnson & Johnson,JNJ,1/7/72,2.033854,2.044271,1286400,2.046875,2.041667,0.6783044 +Johnson & Johnson,JNJ,1/10/72,2.041667,2.041667,436800,2.052083,2.046875,0.68003505 +Johnson & Johnson,JNJ,1/11/72,2.026042,2.044271,494400,2.044271,2.036458,0.6765739 +Johnson & Johnson,JNJ,1/12/72,2.020833,2.036458,1041600,2.039063,2.026042,0.6731138 +Johnson & Johnson,JNJ,1/13/72,2.005208,2.023438,408000,2.023438,2.005208,0.66619176 +Johnson & Johnson,JNJ,1/14/72,1.989583,2.005208,446400,2.005208,1.989583,0.66100085 +Johnson & Johnson,JNJ,1/17/72,1.966146,1.984375,561600,1.984375,1.976563,0.656675 +Johnson & Johnson,JNJ,1/18/72,1.979167,1.979167,763200,2,1.989583,0.66100085 +Johnson & Johnson,JNJ,1/19/72,1.986979,1.989583,432000,2.005208,2.005208,0.66619176 +Johnson & Johnson,JNJ,1/20/72,2,2.005208,580800,2.03125,2.026042,0.6731138 +Johnson & Johnson,JNJ,1/21/72,2,2.026042,1728000,2.03125,2.005208,0.66619176 +Johnson & Johnson,JNJ,1/24/72,1.973958,2.005208,484800,2.010417,1.979167,0.65753984 +Johnson & Johnson,JNJ,1/25/72,1.963542,1.979167,806400,1.989583,1.989583,0.66100085 +Johnson & Johnson,JNJ,1/26/72,1.994792,1.994792,336000,2.015625,2.010417,0.66792214 +Johnson & Johnson,JNJ,1/27/72,2.005208,2.010417,460800,2.020833,2.020833,0.67138237 +Johnson & Johnson,JNJ,1/28/72,2.023438,2.023438,552000,2.041667,2.039063,0.6774395 +Johnson & Johnson,JNJ,1/31/72,2.041667,2.041667,475200,2.057292,2.054688,0.6826311 +Johnson & Johnson,JNJ,2/1/72,2.036458,2.046875,576000,2.046875,2.041667,0.6783044 +Johnson & Johnson,JNJ,2/2/72,2.036458,2.041667,744000,2.052083,2.036458,0.6765739 +Johnson & Johnson,JNJ,2/3/72,2.036458,2.036458,2304000,2.070313,2.065104,0.6860907 +Johnson & Johnson,JNJ,2/4/72,2.072917,2.072917,2280000,2.197917,2.197917,0.7302157 +Johnson & Johnson,JNJ,2/7/72,2.148438,2.197917,955200,2.21875,2.161458,0.7181029 +Johnson & Johnson,JNJ,2/8/72,2.135417,2.15625,393600,2.15625,2.145833,0.7129123 +Johnson & Johnson,JNJ,2/9/72,2.135417,2.145833,691200,2.161458,2.138021,0.7103164 +Johnson & Johnson,JNJ,2/10/72,2.125,2.138021,1204800,2.151042,2.125,0.70599055 +Johnson & Johnson,JNJ,2/11/72,2.135417,2.135417,384000,2.151042,2.151042,0.714643 +Johnson & Johnson,JNJ,2/14/72,2.135417,2.151042,408000,2.151042,2.151042,0.714643 +Johnson & Johnson,JNJ,2/15/72,2.151042,2.151042,614400,2.1875,2.182292,0.7250248 +Johnson & Johnson,JNJ,2/16/72,2.182292,2.182292,1569600,2.203125,2.1875,0.72675455 +Johnson & Johnson,JNJ,2/17/72,2.197917,2.197917,772800,2.247396,2.244792,0.74578893 +Johnson & Johnson,JNJ,2/18/72,2.223958,2.244792,811200,2.25,2.223958,0.73987615 +Johnson & Johnson,JNJ,2/22/72,2.213542,2.223958,470400,2.239583,2.216146,0.7372768 +Johnson & Johnson,JNJ,2/23/72,2.119792,2.174479,1627200,2.174479,2.15625,0.71735024 +Johnson & Johnson,JNJ,2/24/72,2.106771,2.151042,744000,2.151042,2.145833,0.71388537 +Johnson & Johnson,JNJ,2/25/72,2.072917,2.140625,739200,2.140625,2.072917,0.68962675 +Johnson & Johnson,JNJ,2/28/72,2.078125,2.078125,720000,2.125,2.119792,0.7052209 +Johnson & Johnson,JNJ,2/29/72,2.125,2.125,729600,2.15625,2.145833,0.71388537 +Johnson & Johnson,JNJ,3/1/72,2.15625,2.15625,580800,2.192708,2.192708,0.72947955 +Johnson & Johnson,JNJ,3/2/72,2.166667,2.192708,825600,2.203125,2.192708,0.72947955 +Johnson & Johnson,JNJ,3/3/72,2.197917,2.197917,230400,2.21875,2.21875,0.7381431 +Johnson & Johnson,JNJ,3/6/72,2.21875,2.21875,657600,2.265625,2.244792,0.7468074 +Johnson & Johnson,JNJ,3/7/72,2.260417,2.260417,1099200,2.296875,2.28125,0.7589359 +Johnson & Johnson,JNJ,3/8/72,2.276042,2.28125,537600,2.307292,2.304688,0.7667333 +Johnson & Johnson,JNJ,3/9/72,2.307292,2.307292,1747200,2.393229,2.385417,0.79359096 +Johnson & Johnson,JNJ,3/10/72,2.291667,2.354167,1252800,2.354167,2.296875,0.7641346 +Johnson & Johnson,JNJ,3/13/72,2.25,2.276042,1132800,2.276042,2.260417,0.7520053 +Johnson & Johnson,JNJ,3/14/72,2.229167,2.260417,460800,2.307292,2.307292,0.76759964 +Johnson & Johnson,JNJ,3/15/72,2.299479,2.307292,465600,2.333333,2.315104,0.77019864 +Johnson & Johnson,JNJ,3/16/72,2.270833,2.3125,566400,2.3125,2.296875,0.7641346 +Johnson & Johnson,JNJ,3/17/72,2.276042,2.291667,321600,2.291667,2.291667,0.7624015 +Johnson & Johnson,JNJ,3/20/72,2.28125,2.291667,667200,2.291667,2.286458,0.76066846 +Johnson & Johnson,JNJ,3/21/72,2.286458,2.286458,4075200,2.286458,2.286458,0.76066846 +Johnson & Johnson,JNJ,3/22/72,2.270833,2.278646,4209600,2.278646,2.276042,0.75720334 +Johnson & Johnson,JNJ,3/23/72,2.28125,2.28125,1953600,2.307292,2.296875,0.7641346 +Johnson & Johnson,JNJ,3/24/72,2.28125,2.296875,1425600,2.317708,2.283854,0.7598025 +Johnson & Johnson,JNJ,3/27/72,2.28125,2.283854,412800,2.299479,2.291667,0.7624015 +Johnson & Johnson,JNJ,3/28/72,2.307292,2.307292,1459200,2.34375,2.328125,0.7745303 +Johnson & Johnson,JNJ,3/29/72,2.320313,2.328125,729600,2.335938,2.325521,0.77366453 +Johnson & Johnson,JNJ,3/30/72,2.296875,2.322917,657600,2.322917,2.302083,0.7658669 +Johnson & Johnson,JNJ,4/3/72,2.302083,2.302083,667200,2.317708,2.302083,0.7658669 +Johnson & Johnson,JNJ,4/4/72,2.286458,2.302083,801600,2.328125,2.322917,0.7727979 +Johnson & Johnson,JNJ,4/5/72,2.307292,2.322917,1488000,2.34375,2.322917,0.7727979 +Johnson & Johnson,JNJ,4/6/72,2.309896,2.322917,840000,2.348958,2.341146,0.7788628 +Johnson & Johnson,JNJ,4/7/72,2.333333,2.341146,1372800,2.401042,2.395833,0.7970558 +Johnson & Johnson,JNJ,4/10/72,2.395833,2.395833,1152000,2.442708,2.401042,0.7987889 +Johnson & Johnson,JNJ,4/11/72,2.401042,2.401042,912000,2.421875,2.401042,0.7987889 +Johnson & Johnson,JNJ,4/12/72,2.401042,2.401042,787200,2.432292,2.429688,0.8083182 +Johnson & Johnson,JNJ,4/13/72,2.416667,2.429688,700800,2.442708,2.427083,0.8074527 +Johnson & Johnson,JNJ,4/14/72,2.411458,2.427083,835200,2.458333,2.458333,0.817848 +Johnson & Johnson,JNJ,4/17/72,2.463542,2.463542,696000,2.479167,2.463542,0.81958145 +Johnson & Johnson,JNJ,4/18/72,2.453125,2.463542,892800,2.471354,2.458333,0.817848 +Johnson & Johnson,JNJ,4/19/72,2.421875,2.455729,816000,2.455729,2.427083,0.8074527 +Johnson & Johnson,JNJ,4/20/72,2.398438,2.427083,484800,2.427083,2.419271,0.8048534 +Johnson & Johnson,JNJ,4/21/72,2.395833,2.419271,302400,2.421875,2.398438,0.79792273 +Johnson & Johnson,JNJ,4/24/72,2.359375,2.395833,969600,2.395833,2.380208,0.7918579 +Johnson & Johnson,JNJ,4/25/72,2.369792,2.380208,2443200,2.424479,2.380208,0.7918579 +Johnson & Johnson,JNJ,4/26/72,2.359375,2.380208,902400,2.393229,2.372396,0.7892583 +Johnson & Johnson,JNJ,4/27/72,2.369792,2.372396,763200,2.390625,2.375,0.7901249 +Johnson & Johnson,JNJ,4/28/72,2.380208,2.380208,657600,2.427083,2.427083,0.8074527 +Johnson & Johnson,JNJ,5/1/72,2.390625,2.427083,379200,2.442708,2.40625,0.80052197 +Johnson & Johnson,JNJ,5/2/72,2.380208,2.40625,1171200,2.414063,2.380208,0.7918579 +Johnson & Johnson,JNJ,5/3/72,2.369792,2.380208,417600,2.385417,2.369792,0.7883923 +Johnson & Johnson,JNJ,5/4/72,2.361979,2.369792,561600,2.385417,2.385417,0.79359096 +Johnson & Johnson,JNJ,5/5/72,2.375,2.385417,1060800,2.421875,2.40625,0.80052197 +Johnson & Johnson,JNJ,5/8/72,2.385417,2.40625,360000,2.411458,2.40625,0.80052197 +Johnson & Johnson,JNJ,5/9/72,2.375,2.401042,595200,2.401042,2.385417,0.79359096 +Johnson & Johnson,JNJ,5/10/72,2.380208,2.385417,576000,2.427083,2.427083,0.8074527 +Johnson & Johnson,JNJ,5/11/72,2.419271,2.427083,715200,2.432292,2.432292,0.8091857 +Johnson & Johnson,JNJ,5/12/72,2.4375,2.4375,1017600,2.450521,2.445313,0.81351703 +Johnson & Johnson,JNJ,5/15/72,2.450521,2.450521,1296000,2.481771,2.479167,0.8247794 +Johnson & Johnson,JNJ,5/16/72,2.463542,2.476563,412800,2.476563,2.471354,0.8221803 +Johnson & Johnson,JNJ,5/17/72,2.453125,2.471354,864000,2.473958,2.458333,0.817848 +Johnson & Johnson,JNJ,5/18/72,2.455729,2.458333,878400,2.5,2.5,0.83171093 +Johnson & Johnson,JNJ,5/19/72,2.492188,2.5,768000,2.505208,2.5,0.83171093 +Johnson & Johnson,JNJ,5/22/72,2.5,2.5,729600,2.546875,2.541667,0.84627664 +Johnson & Johnson,JNJ,5/23/72,2.567708,2.567708,1156800,2.609375,2.606771,0.86795336 +Johnson & Johnson,JNJ,5/24/72,2.625,2.625,1046400,2.666667,2.640625,0.8792253 +Johnson & Johnson,JNJ,5/25/72,2.619792,2.640625,801600,2.671875,2.622396,0.87315667 +Johnson & Johnson,JNJ,5/26/72,2.510417,2.549479,1348800,2.549479,2.510417,0.8358719 +Johnson & Johnson,JNJ,5/30/72,2.5,2.510417,585600,2.557292,2.505208,0.8341375 +Johnson & Johnson,JNJ,5/31/72,2.484375,2.505208,729600,2.510417,2.489583,0.82893425 +Johnson & Johnson,JNJ,6/1/72,2.484375,2.489583,864000,2.515625,2.515625,0.83760595 +Johnson & Johnson,JNJ,6/2/72,2.526042,2.526042,888000,2.583333,2.575521,0.85754883 +Johnson & Johnson,JNJ,6/5/72,2.585938,2.585938,897600,2.625,2.604167,0.8670871 +Johnson & Johnson,JNJ,6/6/72,2.526042,2.59375,1526400,2.59375,2.552083,0.8497445 +Johnson & Johnson,JNJ,6/7/72,2.53125,2.552083,379200,2.552083,2.541667,0.84627664 +Johnson & Johnson,JNJ,6/8/72,2.520833,2.541667,499200,2.541667,2.536458,0.8445422 +Johnson & Johnson,JNJ,6/9/72,2.523438,2.536458,1190400,2.546875,2.546875,0.84801114 +Johnson & Johnson,JNJ,6/12/72,2.541667,2.546875,753600,2.588542,2.578125,0.8584158 +Johnson & Johnson,JNJ,6/13/72,2.5625,2.578125,561600,2.59375,2.5625,0.85321313 +Johnson & Johnson,JNJ,6/14/72,2.5625,2.5625,1612800,2.609375,2.609375,0.8688207 +Johnson & Johnson,JNJ,6/15/72,2.557292,2.609375,561600,2.614583,2.567708,0.8549475 +Johnson & Johnson,JNJ,6/16/72,2.53125,2.567708,427200,2.578125,2.53125,0.84280825 +Johnson & Johnson,JNJ,6/19/72,2.489583,2.53125,1051200,2.541667,2.541667,0.84627664 +Johnson & Johnson,JNJ,6/20/72,2.541667,2.541667,528000,2.583333,2.578125,0.8584158 +Johnson & Johnson,JNJ,6/21/72,2.572917,2.578125,979200,2.585938,2.583333,0.8601499 +Johnson & Johnson,JNJ,6/22/72,2.567708,2.580729,307200,2.580729,2.578125,0.8584158 +Johnson & Johnson,JNJ,6/23/72,2.549479,2.578125,974400,2.580729,2.549479,0.8488777 +Johnson & Johnson,JNJ,6/26/72,2.505208,2.549479,715200,2.554688,2.541667,0.84627664 +Johnson & Johnson,JNJ,6/27/72,2.536458,2.541667,297600,2.567708,2.541667,0.84627664 +Johnson & Johnson,JNJ,6/28/72,2.526042,2.541667,1137600,2.541667,2.536458,0.8445422 +Johnson & Johnson,JNJ,6/29/72,2.526042,2.536458,201600,2.536458,2.53125,0.84280825 +Johnson & Johnson,JNJ,6/30/72,2.526042,2.53125,537600,2.5625,2.557292,0.8514796 +Johnson & Johnson,JNJ,7/3/72,2.546875,2.557292,552000,2.567708,2.5625,0.85321313 +Johnson & Johnson,JNJ,7/5/72,2.5625,2.5625,907200,2.583333,2.572917,0.856682 +Johnson & Johnson,JNJ,7/6/72,2.572917,2.572917,1094400,2.614583,2.611979,0.8696879 +Johnson & Johnson,JNJ,7/7/72,2.567708,2.611979,676800,2.611979,2.578125,0.8584158 +Johnson & Johnson,JNJ,7/10/72,2.5625,2.578125,1137600,2.583333,2.572917,0.856682 +Johnson & Johnson,JNJ,7/11/72,2.572917,2.572917,302400,2.588542,2.588542,0.8618845 +Johnson & Johnson,JNJ,7/12/72,2.588542,2.588542,571200,2.611979,2.604167,0.8670871 +Johnson & Johnson,JNJ,7/13/72,2.578125,2.604167,427200,2.619792,2.598958,0.86535245 +Johnson & Johnson,JNJ,7/14/72,2.598958,2.598958,355200,2.619792,2.614583,0.87055504 +Johnson & Johnson,JNJ,7/17/72,2.572917,2.614583,628800,2.619792,2.572917,0.856682 +Johnson & Johnson,JNJ,7/18/72,2.494792,2.557292,1056000,2.557292,2.552083,0.8497445 +Johnson & Johnson,JNJ,7/19/72,2.523438,2.552083,408000,2.572917,2.523438,0.84020776 +Johnson & Johnson,JNJ,7/20/72,2.536458,2.536458,220800,2.557292,2.552083,0.8497445 +Johnson & Johnson,JNJ,7/21/72,2.536458,2.546875,388800,2.546875,2.541667,0.84627664 +Johnson & Johnson,JNJ,7/24/72,2.541667,2.541667,777600,2.583333,2.583333,0.8601499 +Johnson & Johnson,JNJ,7/25/72,2.5625,2.583333,561600,2.588542,2.5625,0.85321313 +Johnson & Johnson,JNJ,7/26/72,2.546875,2.5625,734400,2.567708,2.5625,0.85321313 +Johnson & Johnson,JNJ,7/27/72,2.528646,2.5625,2596800,2.5625,2.533854,0.8436757 +Johnson & Johnson,JNJ,7/28/72,2.523438,2.533854,489600,2.546875,2.536458,0.8445422 +Johnson & Johnson,JNJ,7/31/72,2.520833,2.536458,878400,2.541667,2.536458,0.8445422 +Johnson & Johnson,JNJ,8/1/72,2.536458,2.536458,811200,2.570313,2.5625,0.85321313 +Johnson & Johnson,JNJ,8/2/72,2.546875,2.5625,998400,2.570313,2.567708,0.8549475 +Johnson & Johnson,JNJ,8/3/72,2.536458,2.567708,1219200,2.567708,2.552083,0.8497445 +Johnson & Johnson,JNJ,8/4/72,2.572917,2.572917,1444800,2.59375,2.588542,0.8618845 +Johnson & Johnson,JNJ,8/7/72,2.572917,2.588542,772800,2.591146,2.591146,0.8627509 +Johnson & Johnson,JNJ,8/8/72,2.572917,2.591146,734400,2.591146,2.583333,0.8601499 +Johnson & Johnson,JNJ,8/9/72,2.583333,2.583333,1032000,2.609375,2.604167,0.8670871 +Johnson & Johnson,JNJ,8/10/72,2.625,2.625,2265600,2.703125,2.703125,0.90003604 +Johnson & Johnson,JNJ,8/11/72,2.6875,2.703125,1084800,2.742188,2.729167,0.9087074 +Johnson & Johnson,JNJ,8/14/72,2.695313,2.726563,897600,2.726563,2.710938,0.90263736 +Johnson & Johnson,JNJ,8/15/72,2.5625,2.630208,1598400,2.630208,2.567708,0.8549475 +Johnson & Johnson,JNJ,8/16/72,2.588542,2.588542,3062400,2.614583,2.604167,0.8670871 +Johnson & Johnson,JNJ,8/17/72,2.583333,2.604167,2385600,2.622396,2.614583,0.87055504 +Johnson & Johnson,JNJ,8/18/72,2.619792,2.619792,1324800,2.640625,2.630208,0.8757582 +Johnson & Johnson,JNJ,8/21/72,2.588542,2.625,700800,2.625,2.598958,0.86603737 +Johnson & Johnson,JNJ,8/22/72,2.59375,2.598958,700800,2.614583,2.59375,0.8643023 +Johnson & Johnson,JNJ,8/23/72,2.546875,2.59375,2025600,2.598958,2.546875,0.8486822 +Johnson & Johnson,JNJ,8/24/72,2.557292,2.557292,1478400,2.598958,2.5625,0.85388845 +Johnson & Johnson,JNJ,8/25/72,2.554688,2.5625,1036800,2.583333,2.554688,0.8512857 +Johnson & Johnson,JNJ,8/28/72,2.536458,2.554688,676800,2.567708,2.541667,0.84694654 +Johnson & Johnson,JNJ,8/29/72,2.515625,2.541667,619200,2.546875,2.546875,0.8486822 +Johnson & Johnson,JNJ,8/30/72,2.536458,2.546875,576000,2.572917,2.546875,0.8486822 +Johnson & Johnson,JNJ,8/31/72,2.552083,2.552083,432000,2.572917,2.572917,0.85736 +Johnson & Johnson,JNJ,9/1/72,2.578125,2.578125,960000,2.611979,2.583333,0.8608305 +Johnson & Johnson,JNJ,9/5/72,2.583333,2.583333,604800,2.609375,2.59375,0.8643023 +Johnson & Johnson,JNJ,9/6/72,2.583333,2.59375,422400,2.604167,2.59375,0.8643023 +Johnson & Johnson,JNJ,9/7/72,2.583333,2.59375,729600,2.604167,2.588542,0.8625667 +Johnson & Johnson,JNJ,9/8/72,2.598958,2.598958,480000,2.609375,2.601563,0.8669051 +Johnson & Johnson,JNJ,9/11/72,2.567708,2.601563,369600,2.604167,2.567708,0.855624 +Johnson & Johnson,JNJ,9/12/72,2.541667,2.567708,604800,2.578125,2.541667,0.84694654 +Johnson & Johnson,JNJ,9/13/72,2.533854,2.541667,465600,2.549479,2.541667,0.84694654 +Johnson & Johnson,JNJ,9/14/72,2.536458,2.541667,595200,2.552083,2.546875,0.8486822 +Johnson & Johnson,JNJ,9/15/72,2.541667,2.546875,427200,2.5625,2.541667,0.84694654 +Johnson & Johnson,JNJ,9/18/72,2.526042,2.541667,379200,2.546875,2.536458,0.84521085 +Johnson & Johnson,JNJ,9/19/72,2.526042,2.536458,504000,2.572917,2.526042,0.8417398 +Johnson & Johnson,JNJ,9/20/72,2.502604,2.526042,528000,2.536458,2.536458,0.84521085 +Johnson & Johnson,JNJ,9/21/72,2.53125,2.536458,916800,2.567708,2.552083,0.850417 +Johnson & Johnson,JNJ,9/22/72,2.53125,2.552083,504000,2.5625,2.536458,0.84521085 +Johnson & Johnson,JNJ,9/25/72,2.520833,2.536458,705600,2.536458,2.520833,0.8400038 +Johnson & Johnson,JNJ,9/26/72,2.520833,2.520833,868800,2.546875,2.526042,0.8417398 +Johnson & Johnson,JNJ,9/27/72,2.546875,2.546875,672000,2.59375,2.588542,0.8625667 +Johnson & Johnson,JNJ,9/28/72,2.588542,2.588542,940800,2.625,2.622396,0.87384766 +Johnson & Johnson,JNJ,9/29/72,2.59375,2.622396,1108800,2.635417,2.59375,0.8643023 +Johnson & Johnson,JNJ,10/2/72,2.541667,2.59375,547200,2.59375,2.549479,0.8495496 +Johnson & Johnson,JNJ,10/3/72,2.557292,2.557292,1022400,2.635417,2.604167,0.8677735 +Johnson & Johnson,JNJ,10/4/72,2.59375,2.604167,676800,2.630208,2.598958,0.86603737 +Johnson & Johnson,JNJ,10/5/72,2.565104,2.591146,638400,2.591146,2.565104,0.8547565 +Johnson & Johnson,JNJ,10/6/72,2.557292,2.565104,840000,2.619792,2.598958,0.86603737 +Johnson & Johnson,JNJ,10/9/72,2.609375,2.609375,283200,2.625,2.614583,0.8712441 +Johnson & Johnson,JNJ,10/10/72,2.604167,2.614583,1022400,2.635417,2.604167,0.8677735 +Johnson & Johnson,JNJ,10/11/72,2.588542,2.604167,235200,2.614583,2.609375,0.86950856 +Johnson & Johnson,JNJ,10/12/72,2.604167,2.609375,489600,2.625,2.614583,0.8712441 +Johnson & Johnson,JNJ,10/13/72,2.596354,2.604167,393600,2.604167,2.598958,0.86603737 +Johnson & Johnson,JNJ,10/16/72,2.572917,2.598958,624000,2.598958,2.572917,0.85736 +Johnson & Johnson,JNJ,10/17/72,2.557292,2.572917,628800,2.598958,2.588542,0.8625667 +Johnson & Johnson,JNJ,10/18/72,2.583333,2.588542,777600,2.609375,2.59375,0.8643023 +Johnson & Johnson,JNJ,10/19/72,2.588542,2.59375,523200,2.609375,2.59375,0.8643023 +Johnson & Johnson,JNJ,10/20/72,2.578125,2.59375,1070400,2.598958,2.583333,0.8608305 +Johnson & Johnson,JNJ,10/23/72,2.557292,2.583333,590400,2.598958,2.5625,0.85388845 +Johnson & Johnson,JNJ,10/24/72,2.505208,2.5625,912000,2.583333,2.575521,0.8582274 +Johnson & Johnson,JNJ,10/25/72,2.567708,2.575521,1195200,2.604167,2.598958,0.86603737 +Johnson & Johnson,JNJ,10/26/72,2.609375,2.609375,1584000,2.666667,2.664063,0.8877321 +Johnson & Johnson,JNJ,10/27/72,2.638021,2.664063,1224000,2.664063,2.645833,0.8816575 +Johnson & Johnson,JNJ,10/30/72,2.627604,2.645833,547200,2.645833,2.640625,0.8799214 +Johnson & Johnson,JNJ,10/31/72,2.645833,2.645833,1233600,2.695313,2.695313,0.89814484 +Johnson & Johnson,JNJ,11/1/72,2.703125,2.703125,1444800,2.770833,2.752604,0.917236 +Johnson & Johnson,JNJ,11/2/72,2.703125,2.75,1123200,2.75,2.723958,0.9076905 +Johnson & Johnson,JNJ,11/3/72,2.708333,2.723958,921600,2.729167,2.71875,0.90595514 +Johnson & Johnson,JNJ,11/6/72,2.671875,2.71875,772800,2.723958,2.671875,0.8903355 +Johnson & Johnson,JNJ,11/8/72,2.703125,2.703125,1646400,2.744792,2.716146,0.9050874 +Johnson & Johnson,JNJ,11/9/72,2.614583,2.666667,1900800,2.666667,2.630208,0.8764511 +Johnson & Johnson,JNJ,11/10/72,2.598958,2.630208,1646400,2.640625,2.611979,0.8703762 +Johnson & Johnson,JNJ,11/13/72,2.541667,2.606771,1900800,2.606771,2.572917,0.85736 +Johnson & Johnson,JNJ,11/14/72,2.580729,2.580729,1147200,2.692708,2.682292,0.8938069 +Johnson & Johnson,JNJ,11/15/72,2.645833,2.682292,580800,2.6875,2.653646,0.88426095 +Johnson & Johnson,JNJ,11/16/72,2.645833,2.653646,350400,2.661458,2.645833,0.8816575 +Johnson & Johnson,JNJ,11/17/72,2.630208,2.645833,691200,2.65625,2.651042,0.884088 +Johnson & Johnson,JNJ,11/20/72,2.640625,2.651042,417600,2.666667,2.648438,0.8832197 +Johnson & Johnson,JNJ,11/21/72,2.567708,2.648438,18004800,2.651042,2.572917,0.8580342 +Johnson & Johnson,JNJ,11/22/72,2.552083,2.572917,2529600,2.651042,2.554688,0.85195524 +Johnson & Johnson,JNJ,11/24/72,2.557292,2.557292,744000,2.583333,2.578125,0.85977125 +Johnson & Johnson,JNJ,11/27/72,2.544271,2.572917,696000,2.572917,2.552083,0.85108656 +Johnson & Johnson,JNJ,11/28/72,2.541667,2.552083,6297600,2.572917,2.554688,0.85195524 +Johnson & Johnson,JNJ,11/29/72,2.552083,2.554688,748800,2.567708,2.552083,0.85108656 +Johnson & Johnson,JNJ,11/30/72,2.546875,2.552083,340800,2.578125,2.578125,0.85977125 +Johnson & Johnson,JNJ,12/1/72,2.578125,2.578125,1113600,2.630208,2.622396,0.87453514 +Johnson & Johnson,JNJ,12/4/72,2.635417,2.635417,964800,2.682292,2.645833,0.8823508 +Johnson & Johnson,JNJ,12/5/72,2.604167,2.645833,667200,2.645833,2.640625,0.880614 +Johnson & Johnson,JNJ,12/6/72,2.661458,2.661458,974400,2.6875,2.661458,0.88756204 +Johnson & Johnson,JNJ,12/7/72,2.671875,2.671875,518400,2.697917,2.671875,0.89103603 +Johnson & Johnson,JNJ,12/8/72,2.65625,2.671875,528000,2.684896,2.682292,0.8945095 +Johnson & Johnson,JNJ,12/11/72,2.671875,2.682292,945600,2.6875,2.682292,0.8945095 +Johnson & Johnson,JNJ,12/12/72,2.669271,2.682292,744000,2.682292,2.671875,0.89103603 +Johnson & Johnson,JNJ,12/13/72,2.669271,2.671875,816000,2.692708,2.682292,0.8945095 +Johnson & Johnson,JNJ,12/14/72,2.669271,2.682292,508800,2.682292,2.677083,0.89277285 +Johnson & Johnson,JNJ,12/15/72,2.65625,2.677083,873600,2.6875,2.666667,0.8892988 +Johnson & Johnson,JNJ,12/18/72,2.583333,2.651042,5481600,2.651042,2.598958,0.86671877 +Johnson & Johnson,JNJ,12/19/72,2.578125,2.598958,1017600,2.619792,2.583333,0.8615082 +Johnson & Johnson,JNJ,12/20/72,2.588542,2.588542,772800,2.635417,2.588542,0.86324507 +Johnson & Johnson,JNJ,12/21/72,2.598958,2.598958,580800,2.625,2.614583,0.8719297 +Johnson & Johnson,JNJ,12/22/72,2.604167,2.614583,470400,2.651042,2.645833,0.8823508 +Johnson & Johnson,JNJ,12/26/72,2.638021,2.645833,268800,2.65625,2.651042,0.884088 +Johnson & Johnson,JNJ,12/27/72,2.666667,2.666667,950400,2.713542,2.682292,0.8945095 +Johnson & Johnson,JNJ,12/29/72,2.697917,2.697917,1046400,2.729167,2.71875,0.9066675 +Johnson & Johnson,JNJ,1/2/73,2.677083,2.71875,753600,2.71875,2.677083,0.89277285 +Johnson & Johnson,JNJ,1/3/73,2.682292,2.682292,1814400,2.710938,2.692708,0.8979834 +Johnson & Johnson,JNJ,1/4/73,2.677083,2.692708,1545600,2.695313,2.684896,0.89537764 +Johnson & Johnson,JNJ,1/5/73,2.65625,2.684896,667200,2.6875,2.677083,0.89277285 +Johnson & Johnson,JNJ,1/8/73,2.669271,2.677083,1992000,2.682292,2.674479,0.89190376 +Johnson & Johnson,JNJ,1/9/73,2.651042,2.674479,1132800,2.674479,2.661458,0.88756204 +Johnson & Johnson,JNJ,1/10/73,2.625,2.661458,417600,2.661458,2.640625,0.880614 +Johnson & Johnson,JNJ,1/11/73,2.625,2.640625,2208000,2.677083,2.661458,0.88756204 +Johnson & Johnson,JNJ,1/12/73,2.645833,2.661458,3945600,2.671875,2.658854,0.8866932 +Johnson & Johnson,JNJ,1/15/73,2.635417,2.658854,1545600,2.671875,2.645833,0.8823508 +Johnson & Johnson,JNJ,1/16/73,2.614583,2.645833,700800,2.651042,2.614583,0.8719297 +Johnson & Johnson,JNJ,1/17/73,2.614583,2.614583,2097600,2.630208,2.622396,0.87453514 +Johnson & Johnson,JNJ,1/18/73,2.630208,2.630208,676800,2.661458,2.661458,0.88756204 +Johnson & Johnson,JNJ,1/19/73,2.645833,2.661458,883200,2.677083,2.677083,0.89277285 +Johnson & Johnson,JNJ,1/22/73,2.661458,2.677083,614400,2.677083,2.666667,0.8892988 +Johnson & Johnson,JNJ,1/23/73,2.658854,2.666667,1612800,2.71875,2.71875,0.9066675 +Johnson & Johnson,JNJ,1/24/73,2.671875,2.71875,1560000,2.755208,2.671875,0.89103603 +Johnson & Johnson,JNJ,1/26/73,2.661458,2.671875,1051200,2.695313,2.695313,0.89885175 +Johnson & Johnson,JNJ,1/29/73,2.677083,2.695313,801600,2.729167,2.682292,0.8945095 +Johnson & Johnson,JNJ,1/30/73,2.65625,2.682292,892800,2.6875,2.661458,0.88756204 +Johnson & Johnson,JNJ,1/31/73,2.635417,2.661458,763200,2.661458,2.635417,0.8788775 +Johnson & Johnson,JNJ,2/1/73,2.541667,2.635417,1156800,2.640625,2.552083,0.85108656 +Johnson & Johnson,JNJ,2/2/73,2.5,2.552083,2779200,2.552083,2.552083,0.85108656 +Johnson & Johnson,JNJ,2/5/73,2.53125,2.552083,1238400,2.588542,2.567708,0.8562977 +Johnson & Johnson,JNJ,2/6/73,2.583333,2.583333,840000,2.625,2.625,0.8754034 +Johnson & Johnson,JNJ,2/7/73,2.598958,2.625,873600,2.645833,2.604167,0.86845607 +Johnson & Johnson,JNJ,2/8/73,2.583333,2.604167,1243200,2.609375,2.609375,0.8701923 +Johnson & Johnson,JNJ,2/9/73,2.604167,2.609375,1512000,2.640625,2.640625,0.880614 +Johnson & Johnson,JNJ,2/12/73,2.541667,2.640625,1833600,2.640625,2.640625,0.880614 +Johnson & Johnson,JNJ,2/13/73,2.606771,2.640625,1718400,2.666667,2.606771,0.8693244 +Johnson & Johnson,JNJ,2/14/73,2.552083,2.606771,955200,2.609375,2.585938,0.8623765 +Johnson & Johnson,JNJ,2/15/73,2.567708,2.585938,859200,2.59375,2.578125,0.85977125 +Johnson & Johnson,JNJ,2/16/73,2.5625,2.578125,571200,2.588542,2.583333,0.862555 +Johnson & Johnson,JNJ,2/20/73,2.565104,2.583333,657600,2.596354,2.567708,0.8573385 +Johnson & Johnson,JNJ,2/21/73,2.421875,2.5625,3369600,2.5625,2.473958,0.82603616 +Johnson & Johnson,JNJ,2/22/73,2.479167,2.479167,2654400,2.546875,2.541667,0.8486432 +Johnson & Johnson,JNJ,2/23/73,2.505208,2.541667,1516800,2.541667,2.505208,0.83646977 +Johnson & Johnson,JNJ,2/26/73,2.481771,2.505208,1320000,2.520833,2.507813,0.8373394 +Johnson & Johnson,JNJ,2/27/73,2.497396,2.507813,902400,2.520833,2.502604,0.83560073 +Johnson & Johnson,JNJ,2/28/73,2.46875,2.502604,2443200,2.520833,2.520833,0.84168726 +Johnson & Johnson,JNJ,3/1/73,2.442708,2.518229,1507200,2.518229,2.445313,0.8164713 +Johnson & Johnson,JNJ,3/2/73,2.408854,2.445313,1953600,2.489583,2.479167,0.82777447 +Johnson & Johnson,JNJ,3/5/73,2.479167,2.479167,2169600,2.515625,2.515625,0.83994764 +Johnson & Johnson,JNJ,3/6/73,2.541667,2.541667,1190400,2.583333,2.578125,0.8608164 +Johnson & Johnson,JNJ,3/7/73,2.598958,2.598958,1804800,2.666667,2.664063,0.8895103 +Johnson & Johnson,JNJ,3/8/73,2.598958,2.645833,1276800,2.645833,2.619792,0.87472856 +Johnson & Johnson,JNJ,3/9/73,2.578125,2.614583,1132800,2.614583,2.59375,0.8660332 +Johnson & Johnson,JNJ,3/12/73,2.619792,2.619792,931200,2.651042,2.630208,0.87820613 +Johnson & Johnson,JNJ,3/13/73,2.619792,2.630208,1161600,2.651042,2.645833,0.8834234 +Johnson & Johnson,JNJ,3/14/73,2.640625,2.645833,657600,2.661458,2.645833,0.8834234 +Johnson & Johnson,JNJ,3/15/73,2.609375,2.645833,897600,2.653646,2.611979,0.8721196 +Johnson & Johnson,JNJ,3/16/73,2.609375,2.611979,1411200,2.664063,2.658854,0.8877708 +Johnson & Johnson,JNJ,3/19/73,2.59375,2.653646,1406400,2.653646,2.596354,0.8669025 +Johnson & Johnson,JNJ,3/20/73,2.578125,2.596354,1056000,2.614583,2.578125,0.8608164 +Johnson & Johnson,JNJ,3/21/73,2.557292,2.578125,571200,2.619792,2.5625,0.8555988 +Johnson & Johnson,JNJ,3/22/73,2.484375,2.546875,2083200,2.546875,2.5,0.8347311 +Johnson & Johnson,JNJ,3/23/73,2.484375,2.5,1723200,2.557292,2.557292,0.8538605 +Johnson & Johnson,JNJ,3/26/73,2.520833,2.557292,724800,2.578125,2.541667,0.8486432 +Johnson & Johnson,JNJ,3/27/73,2.53125,2.541667,1320000,2.604167,2.59375,0.8660332 +Johnson & Johnson,JNJ,3/28/73,2.557292,2.59375,1152000,2.604167,2.604167,0.8695117 +Johnson & Johnson,JNJ,3/29/73,2.557292,2.604167,772800,2.604167,2.583333,0.862555 +Johnson & Johnson,JNJ,3/30/73,2.526042,2.557292,657600,2.557292,2.528646,0.8442955 +Johnson & Johnson,JNJ,4/2/73,2.458333,2.513021,1248000,2.513021,2.460938,0.8216886 +Johnson & Johnson,JNJ,4/3/73,2.4375,2.460938,1833600,2.479167,2.450521,0.8182101 +Johnson & Johnson,JNJ,4/4/73,2.450521,2.450521,547200,2.494792,2.460938,0.8216886 +Johnson & Johnson,JNJ,4/5/73,2.427083,2.460938,1099200,2.46875,2.46875,0.8242965 +Johnson & Johnson,JNJ,4/6/73,2.463542,2.46875,1003200,2.505208,2.505208,0.83646977 +Johnson & Johnson,JNJ,4/9/73,2.505208,2.505208,609600,2.570313,2.570313,0.8582082 +Johnson & Johnson,JNJ,4/10/73,2.588542,2.588542,1118400,2.640625,2.609375,0.87125075 +Johnson & Johnson,JNJ,4/11/73,2.572917,2.609375,940800,2.630208,2.59375,0.8660332 +Johnson & Johnson,JNJ,4/12/73,2.552083,2.59375,859200,2.598958,2.5625,0.8555988 +Johnson & Johnson,JNJ,4/13/73,2.53125,2.5625,878400,2.572917,2.572917,0.8590778 +Johnson & Johnson,JNJ,4/16/73,2.557292,2.572917,619200,2.583333,2.5625,0.8555988 +Johnson & Johnson,JNJ,4/17/73,2.523438,2.557292,720000,2.557292,2.536458,0.8469044 +Johnson & Johnson,JNJ,4/18/73,2.510417,2.536458,600000,2.541667,2.541667,0.8486432 +Johnson & Johnson,JNJ,4/19/73,2.541667,2.541667,1507200,2.567708,2.552083,0.85212123 +Johnson & Johnson,JNJ,4/23/73,2.552083,2.552083,926400,2.567708,2.565104,0.85646856 +Johnson & Johnson,JNJ,4/24/73,2.458333,2.557292,868800,2.557292,2.458333,0.8208191 +Johnson & Johnson,JNJ,4/25/73,2.432292,2.458333,1502400,2.494792,2.471354,0.8251662 +Johnson & Johnson,JNJ,4/26/73,2.453125,2.471354,1963200,2.510417,2.5,0.8347311 +Johnson & Johnson,JNJ,4/27/73,2.445313,2.5,1065600,2.5,2.450521,0.8182101 +Johnson & Johnson,JNJ,4/30/73,2.427083,2.450521,1651200,2.484375,2.46875,0.8242965 +Johnson & Johnson,JNJ,5/1/73,2.447917,2.46875,907200,2.484375,2.463542,0.8225576 +Johnson & Johnson,JNJ,5/2/73,2.458333,2.463542,1104000,2.489583,2.489583,0.8312535 +Johnson & Johnson,JNJ,5/3/73,2.458333,2.489583,5563200,2.489583,2.489583,0.8312535 +Johnson & Johnson,JNJ,5/4/73,2.427083,2.489583,1281600,2.510417,2.453125,0.81908 +Johnson & Johnson,JNJ,5/7/73,2.395833,2.453125,1027200,2.455729,2.395833,0.7999504 +Johnson & Johnson,JNJ,5/8/73,2.388021,2.395833,1507200,2.479167,2.479167,0.82777447 +Johnson & Johnson,JNJ,5/9/73,2.40625,2.479167,1224000,2.489583,2.411458,0.8051676 +Johnson & Johnson,JNJ,5/10/73,2.395833,2.411458,1771200,2.473958,2.447917,0.8173411 +Johnson & Johnson,JNJ,5/11/73,2.434896,2.447917,1483200,2.463542,2.458333,0.8208191 +Johnson & Johnson,JNJ,5/14/73,2.380208,2.419271,1430400,2.419271,2.388021,0.7973417 +Johnson & Johnson,JNJ,5/15/73,2.359375,2.388021,1857600,2.4375,2.427083,0.81038415 +Johnson & Johnson,JNJ,5/16/73,2.411458,2.427083,1108800,2.447917,2.445313,0.8164713 +Johnson & Johnson,JNJ,5/17/73,2.403646,2.445313,1516800,2.445313,2.421875,0.80864555 +Johnson & Johnson,JNJ,5/18/73,2.338542,2.398438,1699200,2.398438,2.359375,0.7877769 +Johnson & Johnson,JNJ,5/21/73,2.304688,2.354167,2188800,2.354167,2.354167,0.7869064 +Johnson & Johnson,JNJ,5/22/73,2.317708,2.354167,2222400,2.359375,2.322917,0.7764601 +Johnson & Johnson,JNJ,5/23/73,2.304688,2.322917,1497600,2.348958,2.330729,0.77907056 +Johnson & Johnson,JNJ,5/24/73,2.325521,2.330729,1344000,2.411458,2.401042,0.80257386 +Johnson & Johnson,JNJ,5/25/73,2.367188,2.401042,2649600,2.442708,2.40625,0.8043149 +Johnson & Johnson,JNJ,5/29/73,2.390625,2.40625,816000,2.421875,2.416667,0.80779713 +Johnson & Johnson,JNJ,5/30/73,2.403646,2.416667,566400,2.419271,2.411458,0.80605584 +Johnson & Johnson,JNJ,5/31/73,2.40625,2.411458,638400,2.419271,2.414063,0.8069262 +Johnson & Johnson,JNJ,6/1/73,2.377604,2.408854,1041600,2.408854,2.377604,0.7947399 +Johnson & Johnson,JNJ,6/4/73,2.322917,2.356771,1008000,2.356771,2.34375,0.78342354 +Johnson & Johnson,JNJ,6/5/73,2.328125,2.34375,1603200,2.393229,2.393229,0.79996246 +Johnson & Johnson,JNJ,6/6/73,2.361979,2.393229,1056000,2.403646,2.377604,0.7947399 +Johnson & Johnson,JNJ,6/7/73,2.390625,2.390625,1564800,2.442708,2.429688,0.8121498 +Johnson & Johnson,JNJ,6/8/73,2.40625,2.429688,1022400,2.445313,2.4375,0.8147609 +Johnson & Johnson,JNJ,6/11/73,2.4375,2.4375,667200,2.46875,2.453125,0.8199836 +Johnson & Johnson,JNJ,6/12/73,2.453125,2.453125,1531200,2.520833,2.505208,0.8373925 +Johnson & Johnson,JNJ,6/13/73,2.494792,2.505208,1300800,2.520833,2.505208,0.8373925 +Johnson & Johnson,JNJ,6/14/73,2.473958,2.505208,1094400,2.526042,2.5,0.83565205 +Johnson & Johnson,JNJ,6/15/73,2.479167,2.494792,360000,2.494792,2.484375,0.8304286 +Johnson & Johnson,JNJ,6/18/73,2.447917,2.46875,724800,2.46875,2.450521,0.8191128 +Johnson & Johnson,JNJ,6/19/73,2.416667,2.450521,1176000,2.479167,2.463542,0.82346505 +Johnson & Johnson,JNJ,6/20/73,2.458333,2.463542,2356800,2.5,2.473958,0.82694745 +Johnson & Johnson,JNJ,6/21/73,2.395833,2.466146,1291200,2.466146,2.40625,0.8043149 +Johnson & Johnson,JNJ,6/22/73,2.427083,2.427083,993600,2.46875,2.427083,0.8112783 +Johnson & Johnson,JNJ,6/25/73,2.348958,2.419271,614400,2.419271,2.359375,0.78864604 +Johnson & Johnson,JNJ,6/26/73,2.338542,2.359375,955200,2.427083,2.427083,0.8112783 +Johnson & Johnson,JNJ,6/27/73,2.401042,2.427083,523200,2.4375,2.432292,0.81301993 +Johnson & Johnson,JNJ,6/28/73,2.364583,2.432292,7996800,2.432292,2.380208,0.7956101 +Johnson & Johnson,JNJ,6/29/73,2.372396,2.380208,787200,2.401042,2.372396,0.7929988 +Johnson & Johnson,JNJ,7/2/73,2.354167,2.372396,772800,2.385417,2.359375,0.78864604 +Johnson & Johnson,JNJ,7/3/73,2.291667,2.317708,1440000,2.317708,2.309896,0.77210724 +Johnson & Johnson,JNJ,7/5/73,2.25,2.299479,1291200,2.299479,2.276042,0.7607914 +Johnson & Johnson,JNJ,7/6/73,2.276042,2.276042,1132800,2.3125,2.307292,0.7712374 +Johnson & Johnson,JNJ,7/9/73,2.296875,2.307292,600000,2.390625,2.385417,0.79735124 +Johnson & Johnson,JNJ,7/10/73,2.390625,2.390625,1526400,2.421875,2.421875,0.80953765 +Johnson & Johnson,JNJ,7/11/73,2.419271,2.421875,1176000,2.494792,2.479167,0.82868767 +Johnson & Johnson,JNJ,7/12/73,2.427083,2.458333,1320000,2.458333,2.458333,0.82172465 +Johnson & Johnson,JNJ,7/13/73,2.432292,2.455729,552000,2.455729,2.445313,0.8173721 +Johnson & Johnson,JNJ,7/16/73,2.447917,2.447917,552000,2.463542,2.463542,0.82346505 +Johnson & Johnson,JNJ,7/17/73,2.421875,2.460938,1564800,2.460938,2.429688,0.8121498 +Johnson & Johnson,JNJ,7/18/73,2.416667,2.429688,5400000,2.447917,2.442708,0.81650126 +Johnson & Johnson,JNJ,7/19/73,2.424479,2.442708,585600,2.458333,2.447917,0.81824285 +Johnson & Johnson,JNJ,7/20/73,2.440104,2.447917,1166400,2.458333,2.458333,0.82172465 +Johnson & Johnson,JNJ,7/23/73,2.411458,2.4375,1108800,2.4375,2.432292,0.81301993 +Johnson & Johnson,JNJ,7/24/73,2.416667,2.432292,1224000,2.442708,2.442708,0.81650126 +Johnson & Johnson,JNJ,7/25/73,2.432292,2.442708,2001600,2.5,2.46875,0.82520586 +Johnson & Johnson,JNJ,7/26/73,2.458333,2.46875,859200,2.484375,2.479167,0.82868767 +Johnson & Johnson,JNJ,7/27/73,2.442708,2.479167,465600,2.479167,2.460938,0.8225951 +Johnson & Johnson,JNJ,7/30/73,2.4375,2.460938,432000,2.466146,2.453125,0.8199836 +Johnson & Johnson,JNJ,7/31/73,2.447917,2.453125,1344000,2.473958,2.460938,0.8225951 +Johnson & Johnson,JNJ,8/1/73,2.440104,2.455729,321600,2.455729,2.445313,0.8173721 +Johnson & Johnson,JNJ,8/2/73,2.427083,2.445313,1344000,2.447917,2.447917,0.81824285 +Johnson & Johnson,JNJ,8/3/73,2.4375,2.447917,619200,2.453125,2.442708,0.81650126 +Johnson & Johnson,JNJ,8/6/73,2.427083,2.442708,403200,2.447917,2.432292,0.81301993 +Johnson & Johnson,JNJ,8/7/73,2.401042,2.432292,912000,2.432292,2.411458,0.80605584 +Johnson & Johnson,JNJ,8/8/73,2.385417,2.411458,475200,2.411458,2.398438,0.8017039 +Johnson & Johnson,JNJ,8/9/73,2.398438,2.398438,403200,2.427083,2.40625,0.8043149 +Johnson & Johnson,JNJ,8/10/73,2.369792,2.40625,436800,2.40625,2.375,0.7938694 +Johnson & Johnson,JNJ,8/13/73,2.348958,2.369792,955200,2.369792,2.359375,0.78864604 +Johnson & Johnson,JNJ,8/14/73,2.356771,2.359375,556800,2.401042,2.377604,0.7947399 +Johnson & Johnson,JNJ,8/15/73,2.359375,2.377604,2812800,2.390625,2.375,0.7938694 +Johnson & Johnson,JNJ,8/16/73,2.359375,2.375,628800,2.408854,2.372396,0.7929988 +Johnson & Johnson,JNJ,8/17/73,2.34375,2.372396,681600,2.382813,2.380208,0.7956101 +Johnson & Johnson,JNJ,8/20/73,2.348958,2.375,504000,2.375,2.348958,0.78602266 +Johnson & Johnson,JNJ,8/21/73,2.338542,2.348958,480000,2.351563,2.338542,0.78253764 +Johnson & Johnson,JNJ,8/22/73,2.317708,2.338542,830400,2.359375,2.359375,0.7895083 +Johnson & Johnson,JNJ,8/23/73,2.333333,2.359375,696000,2.369792,2.369792,0.79299444 +Johnson & Johnson,JNJ,8/24/73,2.354167,2.369792,619200,2.390625,2.364583,0.7912511 +Johnson & Johnson,JNJ,8/27/73,2.361979,2.364583,388800,2.380208,2.380208,0.79647994 +Johnson & Johnson,JNJ,8/28/73,2.380208,2.380208,499200,2.432292,2.432292,0.8139089 +Johnson & Johnson,JNJ,8/29/73,2.432292,2.432292,700800,2.450521,2.432292,0.8139089 +Johnson & Johnson,JNJ,8/30/73,2.4375,2.4375,720000,2.46875,2.460938,0.8234945 +Johnson & Johnson,JNJ,8/31/73,2.453125,2.460938,700800,2.486979,2.479167,0.8295945 +Johnson & Johnson,JNJ,9/4/73,2.479167,2.479167,624000,2.497396,2.497396,0.8356943 +Johnson & Johnson,JNJ,9/5/73,2.466146,2.497396,619200,2.497396,2.494792,0.8348228 +Johnson & Johnson,JNJ,9/6/73,2.473958,2.494792,662400,2.497396,2.486979,0.8322082 +Johnson & Johnson,JNJ,9/7/73,2.385417,2.481771,1104000,2.481771,2.385417,0.7982229 +Johnson & Johnson,JNJ,9/10/73,2.34375,2.385417,811200,2.390625,2.369792,0.79299444 +Johnson & Johnson,JNJ,9/11/73,2.346354,2.369792,652800,2.385417,2.380208,0.79647994 +Johnson & Johnson,JNJ,9/12/73,2.351563,2.380208,859200,2.385417,2.361979,0.79038036 +Johnson & Johnson,JNJ,9/13/73,2.356771,2.361979,619200,2.40625,2.401042,0.8034512 +Johnson & Johnson,JNJ,9/14/73,2.411458,2.411458,480000,2.463542,2.463542,0.82436556 +Johnson & Johnson,JNJ,9/17/73,2.458333,2.463542,705600,2.476563,2.471354,0.8269798 +Johnson & Johnson,JNJ,9/18/73,2.46875,2.471354,940800,2.484375,2.471354,0.8269798 +Johnson & Johnson,JNJ,9/19/73,2.463542,2.471354,528000,2.497396,2.494792,0.8348228 +Johnson & Johnson,JNJ,9/20/73,2.463542,2.494792,1108800,2.5,2.494792,0.8348228 +Johnson & Johnson,JNJ,9/21/73,2.484375,2.494792,1632000,2.53125,2.505208,0.8383085 +Johnson & Johnson,JNJ,9/24/73,2.515625,2.515625,772800,2.541667,2.520833,0.8435375 +Johnson & Johnson,JNJ,9/25/73,2.489583,2.520833,849600,2.520833,2.5,0.8365662 +Johnson & Johnson,JNJ,9/26/73,2.5,2.5,268800,2.510417,2.502604,0.83743733 +Johnson & Johnson,JNJ,9/27/73,2.46875,2.502604,2035200,2.510417,2.479167,0.8295945 +Johnson & Johnson,JNJ,9/28/73,2.458333,2.479167,628800,2.479167,2.46875,0.82610816 +Johnson & Johnson,JNJ,10/1/73,2.427083,2.458333,369600,2.458333,2.429688,0.813038 +Johnson & Johnson,JNJ,10/2/73,2.416667,2.429688,820800,2.450521,2.421875,0.810423 +Johnson & Johnson,JNJ,10/3/73,2.380208,2.421875,1291200,2.421875,2.398438,0.80258054 +Johnson & Johnson,JNJ,10/4/73,2.354167,2.385417,1070400,2.385417,2.377604,0.7956087 +Johnson & Johnson,JNJ,10/5/73,2.380208,2.380208,1084800,2.4375,2.421875,0.810423 +Johnson & Johnson,JNJ,10/8/73,2.416667,2.421875,441600,2.4375,2.434896,0.8147795 +Johnson & Johnson,JNJ,10/9/73,2.432292,2.434896,748800,2.445313,2.442708,0.8173942 +Johnson & Johnson,JNJ,10/10/73,2.421875,2.442708,1320000,2.458333,2.421875,0.810423 +Johnson & Johnson,JNJ,10/11/73,2.416667,2.421875,844800,2.4375,2.427083,0.812165 +Johnson & Johnson,JNJ,10/12/73,2.4375,2.4375,734400,2.463542,2.463542,0.82436556 +Johnson & Johnson,JNJ,10/15/73,2.453125,2.463542,350400,2.473958,2.473958,0.82785124 +Johnson & Johnson,JNJ,10/16/73,2.458333,2.473958,518400,2.479167,2.473958,0.82785124 +Johnson & Johnson,JNJ,10/17/73,2.453125,2.473958,816000,2.479167,2.455729,0.8217514 +Johnson & Johnson,JNJ,10/18/73,2.442708,2.455729,456000,2.481771,2.442708,0.8173942 +Johnson & Johnson,JNJ,10/19/73,2.447917,2.447917,1214400,2.5,2.484375,0.83133674 +Johnson & Johnson,JNJ,10/22/73,2.458333,2.484375,758400,2.494792,2.489583,0.8330801 +Johnson & Johnson,JNJ,10/23/73,2.46875,2.489583,840000,2.520833,2.518229,0.84266514 +Johnson & Johnson,JNJ,10/24/73,2.494792,2.510417,1032000,2.510417,2.510417,0.8400512 +Johnson & Johnson,JNJ,10/25/73,2.494792,2.510417,1267200,2.53125,2.520833,0.8435375 +Johnson & Johnson,JNJ,10/26/73,2.53125,2.53125,1123200,2.578125,2.567708,0.8592225 +Johnson & Johnson,JNJ,10/29/73,2.5625,2.567708,513600,2.588542,2.583333,0.864451 +Johnson & Johnson,JNJ,10/30/73,2.541667,2.583333,1713600,2.588542,2.541667,0.85050845 +Johnson & Johnson,JNJ,10/31/73,2.515625,2.541667,1862400,2.552083,2.518229,0.84266514 +Johnson & Johnson,JNJ,11/1/73,2.489583,2.515625,772800,2.515625,2.489583,0.8330801 +Johnson & Johnson,JNJ,11/2/73,2.486979,2.489583,504000,2.513021,2.513021,0.840923 +Johnson & Johnson,JNJ,11/5/73,2.486979,2.513021,686400,2.515625,2.486979,0.8322082 +Johnson & Johnson,JNJ,11/6/73,2.494792,2.494792,744000,2.515625,2.5,0.8365662 +Johnson & Johnson,JNJ,11/7/73,2.5,2.5,360000,2.552083,2.546875,0.85225093 +Johnson & Johnson,JNJ,11/8/73,2.541667,2.546875,1267200,2.572917,2.546875,0.85225093 +Johnson & Johnson,JNJ,11/9/73,2.515625,2.541667,134400,2.541667,2.523438,0.8444082 +Johnson & Johnson,JNJ,11/12/73,2.5,2.523438,484800,2.53125,2.526042,0.8452799 +Johnson & Johnson,JNJ,11/13/73,2.5,2.520833,259200,2.520833,2.502604,0.83743733 +Johnson & Johnson,JNJ,11/14/73,2.5,2.502604,561600,2.536458,2.5,0.8365662 +Johnson & Johnson,JNJ,11/15/73,2.484375,2.5,734400,2.502604,2.489583,0.8330801 +Johnson & Johnson,JNJ,11/16/73,2.484375,2.489583,844800,2.515625,2.505208,0.83918494 +Johnson & Johnson,JNJ,11/19/73,2.479167,2.5,547200,2.5,2.479167,0.83046174 +Johnson & Johnson,JNJ,11/20/73,2.393229,2.442708,1118400,2.442708,2.40625,0.80603606 +Johnson & Johnson,JNJ,11/21/73,2.401042,2.40625,1737600,2.442708,2.440104,0.8173767 +Johnson & Johnson,JNJ,11/23/73,2.429688,2.440104,542400,2.455729,2.442708,0.8182488 +Johnson & Johnson,JNJ,11/26/73,2.393229,2.424479,700800,2.424479,2.395833,0.8025467 +Johnson & Johnson,JNJ,11/27/73,2.393229,2.395833,892800,2.411458,2.401042,0.8042912 +Johnson & Johnson,JNJ,11/28/73,2.411458,2.411458,840000,2.479167,2.463542,0.8252274 +Johnson & Johnson,JNJ,11/29/73,2.427083,2.463542,969600,2.463542,2.453125,0.82173795 +Johnson & Johnson,JNJ,11/30/73,2.432292,2.453125,494400,2.458333,2.432292,0.81475973 +Johnson & Johnson,JNJ,12/3/73,2.401042,2.416667,916800,2.416667,2.408854,0.8069082 +Johnson & Johnson,JNJ,12/4/73,2.328125,2.408854,1243200,2.416667,2.328125,0.779866 +Johnson & Johnson,JNJ,12/5/73,2.28125,2.328125,1363200,2.328125,2.28125,0.7641643 +Johnson & Johnson,JNJ,12/6/73,2.28125,2.28125,1420800,2.359375,2.348958,0.7868447 +Johnson & Johnson,JNJ,12/7/73,2.354167,2.354167,1022400,2.421875,2.40625,0.80603606 +Johnson & Johnson,JNJ,12/10/73,2.385417,2.40625,1113600,2.497396,2.481771,0.83133376 +Johnson & Johnson,JNJ,12/11/73,2.453125,2.481771,1257600,2.510417,2.455729,0.82261086 +Johnson & Johnson,JNJ,12/12/73,2.359375,2.393229,907200,2.393229,2.359375,0.79033387 +Johnson & Johnson,JNJ,12/13/73,2.244792,2.354167,1896000,2.354167,2.25,0.7536961 +Johnson & Johnson,JNJ,12/14/73,2.1875,2.25,3307200,2.302083,2.239583,0.75020695 +Johnson & Johnson,JNJ,12/17/73,2.171875,2.208333,1257600,2.208333,2.177083,0.72927076 +Johnson & Johnson,JNJ,12/18/73,2.174479,2.177083,1104000,2.307292,2.307292,0.772888 +Johnson & Johnson,JNJ,12/19/73,2.286458,2.307292,1267200,2.375,2.296875,0.7693977 +Johnson & Johnson,JNJ,12/20/73,2.229167,2.291667,1104000,2.291667,2.229167,0.7467173 +Johnson & Johnson,JNJ,12/21/73,2.182292,2.229167,1204800,2.25,2.1875,0.73276025 +Johnson & Johnson,JNJ,12/24/73,2.109375,2.1875,1128000,2.1875,2.1875,0.73276025 +Johnson & Johnson,JNJ,12/26/73,2.278646,2.278646,2145600,2.364583,2.356771,0.7894618 +Johnson & Johnson,JNJ,12/27/73,2.375,2.375,1536000,2.401042,2.385417,0.7990576 +Johnson & Johnson,JNJ,12/28/73,2.296875,2.359375,748800,2.359375,2.328125,0.779866 +Johnson & Johnson,JNJ,12/31/73,2.307292,2.328125,633600,2.348958,2.348958,0.7868447 +Johnson & Johnson,JNJ,1/2/74,2.299479,2.34375,571200,2.34375,2.328125,0.779866 +Johnson & Johnson,JNJ,1/3/74,2.317708,2.328125,1574400,2.364583,2.328125,0.779866 +Johnson & Johnson,JNJ,1/4/74,2.236979,2.328125,1022400,2.328125,2.25,0.7536961 +Johnson & Johnson,JNJ,1/7/74,2.104167,2.21875,2976000,2.21875,2.151042,0.72054815 +Johnson & Johnson,JNJ,1/8/74,2.078125,2.138021,2769600,2.138021,2.078125,0.6961222 +Johnson & Johnson,JNJ,1/9/74,1.994792,2.0625,2923200,2.0625,2.036458,0.68216443 +Johnson & Johnson,JNJ,1/10/74,2.015625,2.036458,1689600,2.098958,2.020833,0.6769311 +Johnson & Johnson,JNJ,1/11/74,2.026042,2.026042,1574400,2.078125,2.072917,0.6943776 +Johnson & Johnson,JNJ,1/14/74,2.072917,2.072917,1094400,2.151042,2.119792,0.71007955 +Johnson & Johnson,JNJ,1/15/74,2.114583,2.119792,1147200,2.177083,2.153646,0.72141993 +Johnson & Johnson,JNJ,1/16/74,2.15625,2.15625,926400,2.21875,2.213542,0.7414833 +Johnson & Johnson,JNJ,1/17/74,2.229167,2.229167,1128000,2.286458,2.28125,0.7641643 +Johnson & Johnson,JNJ,1/18/74,2.239583,2.28125,1195200,2.286458,2.244792,0.7519512 +Johnson & Johnson,JNJ,1/21/74,2.169271,2.244792,816000,2.244792,2.244792,0.7519512 +Johnson & Johnson,JNJ,1/22/74,2.229167,2.244792,1363200,2.307292,2.291667,0.767654 +Johnson & Johnson,JNJ,1/23/74,2.302083,2.302083,2169600,2.333333,2.317708,0.7763761 +Johnson & Johnson,JNJ,1/24/74,2.28125,2.299479,729600,2.299479,2.28125,0.7641643 +Johnson & Johnson,JNJ,1/25/74,2.270833,2.28125,1003200,2.325521,2.322917,0.7781219 +Johnson & Johnson,JNJ,1/28/74,2.260417,2.317708,552000,2.317708,2.263021,0.75805795 +Johnson & Johnson,JNJ,1/29/74,2.244792,2.263021,427200,2.268229,2.244792,0.7519512 +Johnson & Johnson,JNJ,1/30/74,2.242188,2.244792,1176000,2.28125,2.247396,0.7528239 +Johnson & Johnson,JNJ,1/31/74,2.208333,2.247396,451200,2.255208,2.210938,0.74061096 +Johnson & Johnson,JNJ,2/1/74,2.171875,2.203125,686400,2.203125,2.192708,0.73450464 +Johnson & Johnson,JNJ,2/4/74,2.140625,2.184896,921600,2.184896,2.182292,0.73101574 +Johnson & Johnson,JNJ,2/5/74,2.135417,2.182292,1516800,2.184896,2.135417,0.7153138 +Johnson & Johnson,JNJ,2/6/74,2.111979,2.135417,806400,2.151042,2.127604,0.7126965 +Johnson & Johnson,JNJ,2/7/74,2.09375,2.127604,1262400,2.151042,2.135417,0.7153138 +Johnson & Johnson,JNJ,2/8/74,2.104167,2.135417,907200,2.171875,2.114583,0.7083347 +Johnson & Johnson,JNJ,2/11/74,2.072917,2.114583,888000,2.114583,2.080729,0.6969944 +Johnson & Johnson,JNJ,2/12/74,2.033854,2.080729,1684800,2.109375,2.09375,0.7013564 +Johnson & Johnson,JNJ,2/13/74,2.072917,2.09375,777600,2.130208,2.083333,0.6978668 +Johnson & Johnson,JNJ,2/14/74,2.083333,2.083333,561600,2.109375,2.088542,0.69961154 +Johnson & Johnson,JNJ,2/15/74,2.072917,2.088542,734400,2.145833,2.130208,0.71481806 +Johnson & Johnson,JNJ,2/19/74,2.148438,2.148438,1113600,2.208333,2.148438,0.720935 +Johnson & Johnson,JNJ,2/20/74,2.114583,2.148438,638400,2.151042,2.130208,0.71481806 +Johnson & Johnson,JNJ,2/21/74,2.114583,2.130208,840000,2.182292,2.177083,0.73054767 +Johnson & Johnson,JNJ,2/22/74,2.145833,2.177083,849600,2.182292,2.174479,0.7296735 +Johnson & Johnson,JNJ,2/25/74,2.151042,2.169271,436800,2.169271,2.166667,0.7270524 +Johnson & Johnson,JNJ,2/26/74,2.15625,2.166667,1036800,2.177083,2.171875,0.7287999 +Johnson & Johnson,JNJ,2/27/74,2.140625,2.166667,1036800,2.166667,2.143229,0.7191875 +Johnson & Johnson,JNJ,2/28/74,2.119792,2.143229,758400,2.145833,2.125,0.71307075 +Johnson & Johnson,JNJ,3/1/74,2.09375,2.125,830400,2.135417,2.09375,0.70258427 +Johnson & Johnson,JNJ,3/4/74,2.046875,2.09375,1185600,2.098958,2.088542,0.70083624 +Johnson & Johnson,JNJ,3/5/74,2.151042,2.151042,2049600,2.190104,2.190104,0.7349172 +Johnson & Johnson,JNJ,3/6/74,2.166667,2.190104,1492800,2.203125,2.197917,0.7375385 +Johnson & Johnson,JNJ,3/7/74,2.1875,2.197917,1214400,2.229167,2.205729,0.74016005 +Johnson & Johnson,JNJ,3/8/74,2.171875,2.205729,1555200,2.25,2.223958,0.7462769 +Johnson & Johnson,JNJ,3/11/74,2.1875,2.223958,3148800,2.25,2.25,0.7550155 +Johnson & Johnson,JNJ,3/12/74,2.25,2.25,931200,2.307292,2.304688,0.77336663 +Johnson & Johnson,JNJ,3/13/74,2.296875,2.304688,1689600,2.390625,2.341146,0.78560084 +Johnson & Johnson,JNJ,3/14/74,2.354167,2.354167,1593600,2.40625,2.390625,0.80220395 +Johnson & Johnson,JNJ,3/15/74,2.361979,2.390625,691200,2.390625,2.367188,0.79433954 +Johnson & Johnson,JNJ,3/18/74,2.317708,2.367188,1094400,2.372396,2.317708,0.77773553 +Johnson & Johnson,JNJ,3/19/74,2.276042,2.317708,931200,2.328125,2.276042,0.763754 +Johnson & Johnson,JNJ,3/20/74,2.28125,2.28125,1036800,2.3125,2.307292,0.7742412 +Johnson & Johnson,JNJ,3/21/74,2.296875,2.307292,585600,2.333333,2.307292,0.7742412 +Johnson & Johnson,JNJ,3/22/74,2.299479,2.307292,648000,2.348958,2.348958,0.788222 +Johnson & Johnson,JNJ,3/25/74,2.307292,2.348958,547200,2.348958,2.328125,0.781231 +Johnson & Johnson,JNJ,3/26/74,2.3125,2.328125,892800,2.333333,2.317708,0.77773553 +Johnson & Johnson,JNJ,3/27/74,2.309896,2.317708,1320000,2.330729,2.320313,0.77861017 +Johnson & Johnson,JNJ,3/28/74,2.276042,2.317708,595200,2.317708,2.289063,0.7681233 +Johnson & Johnson,JNJ,3/29/74,2.260417,2.289063,753600,2.291667,2.270833,0.76200646 +Johnson & Johnson,JNJ,4/1/74,2.252604,2.270833,609600,2.286458,2.252604,0.75588953 +Johnson & Johnson,JNJ,4/2/74,2.252604,2.252604,494400,2.286458,2.276042,0.763754 +Johnson & Johnson,JNJ,4/3/74,2.28125,2.28125,648000,2.291667,2.286458,0.7672495 +Johnson & Johnson,JNJ,4/4/74,2.28125,2.286458,595200,2.3125,2.3125,0.7759883 +Johnson & Johnson,JNJ,4/5/74,2.283854,2.302083,1036800,2.302083,2.286458,0.7672495 +Johnson & Johnson,JNJ,4/8/74,2.25,2.276042,739200,2.276042,2.255208,0.7567632 +Johnson & Johnson,JNJ,4/9/74,2.255208,2.255208,1161600,2.307292,2.304688,0.77336663 +Johnson & Johnson,JNJ,4/10/74,2.278646,2.304688,1017600,2.322917,2.286458,0.7672495 +Johnson & Johnson,JNJ,4/11/74,2.28125,2.286458,201600,2.315104,2.294271,0.76987123 +Johnson & Johnson,JNJ,4/15/74,2.263021,2.294271,787200,2.299479,2.263021,0.7593848 +Johnson & Johnson,JNJ,4/16/74,2.270833,2.270833,652800,2.302083,2.291667,0.7689978 +Johnson & Johnson,JNJ,4/17/74,2.28125,2.291667,892800,2.302083,2.291667,0.7689978 +Johnson & Johnson,JNJ,4/18/74,2.286458,2.291667,532800,2.296875,2.294271,0.76987123 +Johnson & Johnson,JNJ,4/19/74,2.242188,2.286458,532800,2.286458,2.260417,0.75851136 +Johnson & Johnson,JNJ,4/22/74,2.234375,2.260417,403200,2.270833,2.234375,0.7497723 +Johnson & Johnson,JNJ,4/23/74,2.21875,2.234375,475200,2.25,2.21875,0.7445295 +Johnson & Johnson,JNJ,4/24/74,2.195313,2.21875,873600,2.223958,2.213542,0.7427814 +Johnson & Johnson,JNJ,4/25/74,2.190104,2.213542,830400,2.221354,2.197917,0.7375385 +Johnson & Johnson,JNJ,4/26/74,2.213542,2.213542,628800,2.244792,2.236979,0.7506464 +Johnson & Johnson,JNJ,4/29/74,2.221354,2.236979,816000,2.270833,2.255208,0.7567632 +Johnson & Johnson,JNJ,4/30/74,2.263021,2.263021,451200,2.28125,2.270833,0.76200646 +Johnson & Johnson,JNJ,5/1/74,2.263021,2.270833,1329600,2.302083,2.286458,0.7672495 +Johnson & Johnson,JNJ,5/2/74,2.270833,2.286458,1430400,2.291667,2.28125,0.7655021 +Johnson & Johnson,JNJ,5/3/74,2.25,2.28125,532800,2.286458,2.265625,0.7602592 +Johnson & Johnson,JNJ,5/6/74,2.255208,2.265625,763200,2.286458,2.28125,0.7655021 +Johnson & Johnson,JNJ,5/7/74,2.270833,2.28125,1089600,2.296875,2.270833,0.76200646 +Johnson & Johnson,JNJ,5/8/74,2.276042,2.276042,369600,2.302083,2.302083,0.7724924 +Johnson & Johnson,JNJ,5/9/74,2.291667,2.302083,657600,2.364583,2.364583,0.7934653 +Johnson & Johnson,JNJ,5/10/74,2.354167,2.364583,931200,2.375,2.361979,0.79259145 +Johnson & Johnson,JNJ,5/13/74,2.315104,2.34375,960000,2.34375,2.322917,0.77948433 +Johnson & Johnson,JNJ,5/14/74,2.333333,2.333333,460800,2.354167,2.348958,0.788222 +Johnson & Johnson,JNJ,5/15/74,2.317708,2.348958,1036800,2.364583,2.359375,0.7917174 +Johnson & Johnson,JNJ,5/16/74,2.359375,2.359375,494400,2.385417,2.359375,0.7917174 +Johnson & Johnson,JNJ,5/17/74,2.338542,2.359375,619200,2.361979,2.338542,0.784727 +Johnson & Johnson,JNJ,5/20/74,2.335938,2.338542,1430400,2.354167,2.34375,0.7875289 +Johnson & Johnson,JNJ,5/21/74,2.354167,2.354167,652800,2.390625,2.380208,0.7997791 +Johnson & Johnson,JNJ,5/22/74,2.375,2.380208,1156800,2.40625,2.382813,0.800654 +Johnson & Johnson,JNJ,5/23/74,2.364583,2.382813,825600,2.401042,2.380208,0.7997791 +Johnson & Johnson,JNJ,5/24/74,2.390625,2.390625,2049600,2.432292,2.432292,0.81728 +Johnson & Johnson,JNJ,5/28/74,2.40625,2.432292,662400,2.442708,2.411458,0.8102793 +Johnson & Johnson,JNJ,5/29/74,2.348958,2.411458,1142400,2.427083,2.359375,0.7927784 +Johnson & Johnson,JNJ,5/30/74,2.335938,2.359375,1152000,2.395833,2.390625,0.8032791 +Johnson & Johnson,JNJ,5/31/74,2.375,2.390625,715200,2.401042,2.395833,0.8050294 +Johnson & Johnson,JNJ,6/3/74,2.380208,2.395833,864000,2.442708,2.4375,0.8190304 +Johnson & Johnson,JNJ,6/4/74,2.432292,2.4375,1161600,2.463542,2.447917,0.82253045 +Johnson & Johnson,JNJ,6/5/74,2.421875,2.447917,1108800,2.458333,2.4375,0.8190304 +Johnson & Johnson,JNJ,6/6/74,2.432292,2.4375,595200,2.450521,2.445313,0.8216545 +Johnson & Johnson,JNJ,6/7/74,2.458333,2.458333,1089600,2.476563,2.476563,0.83215517 +Johnson & Johnson,JNJ,6/10/74,2.458333,2.476563,1344000,2.476563,2.473958,0.8312801 +Johnson & Johnson,JNJ,6/11/74,2.427083,2.46875,772800,2.46875,2.432292,0.81728 +Johnson & Johnson,JNJ,6/12/74,2.414063,2.432292,1272000,2.473958,2.471354,0.8304054 +Johnson & Johnson,JNJ,6/13/74,2.466146,2.471354,1492800,2.486979,2.46875,0.8295297 +Johnson & Johnson,JNJ,6/14/74,2.447917,2.46875,460800,2.471354,2.466146,0.82865506 +Johnson & Johnson,JNJ,6/17/74,2.421875,2.458333,1036800,2.458333,2.421875,0.81377965 +Johnson & Johnson,JNJ,6/18/74,2.416667,2.421875,1382400,2.458333,2.453125,0.8242799 +Johnson & Johnson,JNJ,6/19/74,2.432292,2.453125,1012800,2.458333,2.440104,0.81990474 +Johnson & Johnson,JNJ,6/20/74,2.416667,2.434896,624000,2.434896,2.432292,0.81728 +Johnson & Johnson,JNJ,6/21/74,2.401042,2.421875,1262400,2.421875,2.421875,0.81377965 +Johnson & Johnson,JNJ,6/24/74,2.416667,2.421875,835200,2.458333,2.445313,0.8216545 +Johnson & Johnson,JNJ,6/25/74,2.445313,2.445313,657600,2.463542,2.458333,0.8260299 +Johnson & Johnson,JNJ,6/26/74,2.450521,2.458333,494400,2.460938,2.453125,0.8242799 +Johnson & Johnson,JNJ,6/27/74,2.369792,2.447917,950400,2.447917,2.369792,0.7962786 +Johnson & Johnson,JNJ,6/28/74,2.328125,2.367188,753600,2.367188,2.359375,0.7927784 +Johnson & Johnson,JNJ,7/1/74,2.348958,2.359375,633600,2.380208,2.364583,0.7945287 +Johnson & Johnson,JNJ,7/2/74,2.315104,2.364583,648000,2.375,2.322917,0.780529 +Johnson & Johnson,JNJ,7/3/74,2.291667,2.322917,1080000,2.333333,2.302083,0.7735277 +Johnson & Johnson,JNJ,7/5/74,2.213542,2.296875,988800,2.296875,2.229167,0.7490274 +Johnson & Johnson,JNJ,7/8/74,2.135417,2.177083,1660800,2.177083,2.166667,0.72802687 +Johnson & Johnson,JNJ,7/9/74,2.15625,2.166667,2985600,2.221354,2.200521,0.739402 +Johnson & Johnson,JNJ,7/10/74,2.192708,2.200521,988800,2.21875,2.192708,0.73677635 +Johnson & Johnson,JNJ,7/11/74,2.15625,2.192708,1636800,2.203125,2.15625,0.72452646 +Johnson & Johnson,JNJ,7/12/74,2.177083,2.177083,1416000,2.270833,2.247396,0.75515234 +Johnson & Johnson,JNJ,7/15/74,2.239583,2.247396,1584000,2.291667,2.28125,0.766528 +Johnson & Johnson,JNJ,7/16/74,2.252604,2.28125,830400,2.286458,2.252604,0.75690264 +Johnson & Johnson,JNJ,7/17/74,2.239583,2.252604,1032000,2.296875,2.294271,0.77090293 +Johnson & Johnson,JNJ,7/18/74,2.302083,2.302083,1051200,2.348958,2.302083,0.7735277 +Johnson & Johnson,JNJ,7/19/74,2.28125,2.302083,1161600,2.3125,2.307292,0.7752788 +Johnson & Johnson,JNJ,7/22/74,2.25,2.291667,1320000,2.291667,2.276042,0.76477784 +Johnson & Johnson,JNJ,7/23/74,2.244792,2.268229,916800,2.268229,2.244792,0.75427717 +Johnson & Johnson,JNJ,7/24/74,2.190104,2.244792,1224000,2.25,2.197917,0.73852694 +Johnson & Johnson,JNJ,7/25/74,2.130208,2.197917,892800,2.208333,2.130208,0.7157761 +Johnson & Johnson,JNJ,7/26/74,2.0625,2.125,2265600,2.125,2.065104,0.69390047 +Johnson & Johnson,JNJ,7/29/74,2.026042,2.065104,2256000,2.072917,2.041667,0.68602467 +Johnson & Johnson,JNJ,7/30/74,2.018229,2.041667,1152000,2.067708,2.0625,0.6930257 +Johnson & Johnson,JNJ,7/31/74,2.046875,2.0625,585600,2.098958,2.046875,0.68777484 +Johnson & Johnson,JNJ,8/1/74,1.963542,2.044271,2788800,2.044271,1.96875,0.66152406 +Johnson & Johnson,JNJ,8/2/74,1.895833,1.963542,2275200,1.963542,1.895833,0.6370231 +Johnson & Johnson,JNJ,8/5/74,1.869792,1.895833,2308800,1.921875,1.872396,0.62914795 +Johnson & Johnson,JNJ,8/6/74,1.885417,1.885417,2788800,1.947917,1.903646,0.6396483 +Johnson & Johnson,JNJ,8/7/74,1.911458,1.911458,1665600,2.018229,2.018229,0.67814946 +Johnson & Johnson,JNJ,8/8/74,1.971354,2.018229,1502400,2.028646,1.973958,0.66327417 +Johnson & Johnson,JNJ,8/9/74,1.942708,1.973958,1065600,1.973958,1.958333,0.65802395 +Johnson & Johnson,JNJ,8/12/74,1.90625,1.953125,571200,1.953125,1.911458,0.6422734 +Johnson & Johnson,JNJ,8/13/74,1.848958,1.908854,1435200,1.908854,1.848958,0.6212724 +Johnson & Johnson,JNJ,8/14/74,1.791667,1.838542,2707200,1.838542,1.822917,0.61252224 +Johnson & Johnson,JNJ,8/15/74,1.796875,1.822917,1406400,1.833333,1.802083,0.605522 +Johnson & Johnson,JNJ,8/16/74,1.783854,1.802083,950400,1.830729,1.822917,0.61252224 +Johnson & Johnson,JNJ,8/19/74,1.765625,1.8125,1953600,1.8125,1.783854,0.6007711 +Johnson & Johnson,JNJ,8/20/74,1.770833,1.783854,2380800,1.833333,1.791667,0.6034022 +Johnson & Johnson,JNJ,8/21/74,1.768229,1.791667,1056000,1.807292,1.770833,0.5963858 +Johnson & Johnson,JNJ,8/22/74,1.731771,1.770833,2150400,1.770833,1.739583,0.58586115 +Johnson & Johnson,JNJ,8/23/74,1.671875,1.739583,1680000,1.75,1.695313,0.57095176 +Johnson & Johnson,JNJ,8/26/74,1.666667,1.695313,2745600,1.755208,1.71875,0.57884526 +Johnson & Johnson,JNJ,8/27/74,1.651042,1.713542,2044800,1.713542,1.666667,0.5613041 +Johnson & Johnson,JNJ,8/28/74,1.671875,1.671875,1838400,1.739583,1.703125,0.5735828 +Johnson & Johnson,JNJ,8/29/74,1.690104,1.703125,1708800,1.734375,1.705729,0.57445973 +Johnson & Johnson,JNJ,8/30/74,1.723958,1.723958,1598400,1.807292,1.789063,0.60252553 +Johnson & Johnson,JNJ,9/3/74,1.78125,1.789063,1651200,1.799479,1.783854,0.6007711 +Johnson & Johnson,JNJ,9/4/74,1.65625,1.703125,3604800,1.703125,1.664063,0.56042707 +Johnson & Johnson,JNJ,9/5/74,1.690104,1.690104,2481600,1.796875,1.796875,0.60515636 +Johnson & Johnson,JNJ,9/6/74,1.770833,1.796875,1608000,1.799479,1.776042,0.59814024 +Johnson & Johnson,JNJ,9/9/74,1.752604,1.776042,1137600,1.776042,1.752604,0.5902465 +Johnson & Johnson,JNJ,9/10/74,1.729167,1.752604,945600,1.768229,1.729167,0.5823537 +Johnson & Johnson,JNJ,9/11/74,1.710938,1.729167,883200,1.744792,1.710938,0.5762139 +Johnson & Johnson,JNJ,9/12/74,1.666667,1.697917,1392000,1.697917,1.666667,0.5613041 +Johnson & Johnson,JNJ,9/13/74,1.588542,1.65625,2116800,1.65625,1.588542,0.53499335 +Johnson & Johnson,JNJ,9/16/74,1.536458,1.588542,4420800,1.601563,1.578125,0.531485 +Johnson & Johnson,JNJ,9/17/74,1.606771,1.606771,1430400,1.6875,1.611979,0.5428865 +Johnson & Johnson,JNJ,9/18/74,1.59375,1.611979,1622400,1.653646,1.651042,0.5560424 +Johnson & Johnson,JNJ,9/19/74,1.6875,1.6875,1675200,1.75,1.739583,0.58586115 +Johnson & Johnson,JNJ,9/20/74,1.716146,1.739583,2332800,1.802083,1.786458,0.601648 +Johnson & Johnson,JNJ,9/23/74,1.723958,1.78125,1017600,1.78125,1.739583,0.58586115 +Johnson & Johnson,JNJ,9/24/74,1.664063,1.708333,1804800,1.708333,1.684896,0.5674439 +Johnson & Johnson,JNJ,9/25/74,1.682292,1.684896,2366400,1.765625,1.71875,0.57884526 +Johnson & Johnson,JNJ,9/26/74,1.6875,1.703125,1804800,1.703125,1.6875,0.5683209 +Johnson & Johnson,JNJ,9/27/74,1.5625,1.6875,2462400,1.71875,1.565104,0.5270999 +Johnson & Johnson,JNJ,9/30/74,1.541667,1.565104,4699200,1.583333,1.572917,0.5297312 +Johnson & Johnson,JNJ,10/1/74,1.523438,1.572917,3192000,1.614583,1.611979,0.5428865 +Johnson & Johnson,JNJ,10/2/74,1.625,1.625,2323200,1.671875,1.643229,0.553411 +Johnson & Johnson,JNJ,10/3/74,1.588542,1.630208,2457600,1.630208,1.598958,0.5385011 +Johnson & Johnson,JNJ,10/4/74,1.557292,1.598958,1737600,1.598958,1.583333,0.5332388 +Johnson & Johnson,JNJ,10/7/74,1.604167,1.604167,2462400,1.671875,1.648438,0.5551653 +Johnson & Johnson,JNJ,10/8/74,1.572917,1.645833,1358400,1.645833,1.572917,0.5297312 +Johnson & Johnson,JNJ,10/9/74,1.549479,1.572917,3110400,1.695313,1.674479,0.56393546 +Johnson & Johnson,JNJ,10/10/74,1.713542,1.713542,2952000,1.757813,1.731771,0.5832305 +Johnson & Johnson,JNJ,10/11/74,1.700521,1.731771,2193600,1.778646,1.776042,0.59814024 +Johnson & Johnson,JNJ,10/14/74,1.776042,1.776042,2212800,1.882813,1.833333,0.61743486 +Johnson & Johnson,JNJ,10/15/74,1.791667,1.833333,2011200,1.851563,1.804688,0.6077875 +Johnson & Johnson,JNJ,10/16/74,1.770833,1.804688,1603200,1.822917,1.770833,0.5963858 +Johnson & Johnson,JNJ,10/17/74,1.757813,1.770833,2150400,1.796875,1.776042,0.59814024 +Johnson & Johnson,JNJ,10/18/74,1.796875,1.796875,2577600,1.833333,1.830729,0.6165579 +Johnson & Johnson,JNJ,10/21/74,1.833333,1.833333,1737600,1.90625,1.90625,0.641992 +Johnson & Johnson,JNJ,10/22/74,1.90625,1.90625,2966400,1.947917,1.908854,0.6428692 +Johnson & Johnson,JNJ,10/23/74,1.817708,1.901042,1401600,1.901042,1.828125,0.6156807 +Johnson & Johnson,JNJ,10/24/74,1.770833,1.8125,1070400,1.8125,1.8125,0.6104186 +Johnson & Johnson,JNJ,10/25/74,1.807292,1.8125,1699200,1.885417,1.820313,0.61304986 +Johnson & Johnson,JNJ,10/28/74,1.802083,1.820313,1142400,1.848958,1.84375,0.6209427 +Johnson & Johnson,JNJ,10/29/74,1.854167,1.854167,2635200,1.885417,1.885417,0.6349756 +Johnson & Johnson,JNJ,10/30/74,1.859375,1.885417,1968000,1.895833,1.880208,0.6332212 +Johnson & Johnson,JNJ,10/31/74,1.8125,1.877604,1430400,1.877604,1.8125,0.6104186 +Johnson & Johnson,JNJ,11/1/74,1.786458,1.8125,1003200,1.84375,1.822917,0.6139267 +Johnson & Johnson,JNJ,11/4/74,1.776042,1.796875,830400,1.796875,1.794271,0.6042794 +Johnson & Johnson,JNJ,11/5/74,1.770833,1.794271,1248000,1.875,1.875,0.63146734 +Johnson & Johnson,JNJ,11/6/74,1.8125,1.875,2836800,1.90625,1.820313,0.61304986 +Johnson & Johnson,JNJ,11/7/74,1.791667,1.820313,1531200,1.885417,1.854167,0.62445086 +Johnson & Johnson,JNJ,11/8/74,1.8125,1.854167,940800,1.854167,1.822917,0.6139267 +Johnson & Johnson,JNJ,11/11/74,1.8125,1.822917,926400,1.833333,1.8125,0.6104186 +Johnson & Johnson,JNJ,11/12/74,1.78125,1.8125,1252800,1.841146,1.78125,0.59989417 +Johnson & Johnson,JNJ,11/13/74,1.755208,1.78125,3619200,1.78125,1.768229,0.59550905 +Johnson & Johnson,JNJ,11/14/74,1.783854,1.783854,1286400,1.815104,1.807292,0.60866463 +Johnson & Johnson,JNJ,11/15/74,1.760417,1.807292,931200,1.809896,1.783854,0.6007711 +Johnson & Johnson,JNJ,11/18/74,1.708333,1.739583,1497600,1.739583,1.721354,0.5810805 +Johnson & Johnson,JNJ,11/19/74,1.71875,1.721354,1108800,1.75,1.723958,0.581959 +Johnson & Johnson,JNJ,11/20/74,1.721354,1.723958,1008000,1.776042,1.734375,0.5854758 +Johnson & Johnson,JNJ,11/21/74,1.729167,1.734375,643200,1.760417,1.744792,0.58899254 +Johnson & Johnson,JNJ,11/22/74,1.739583,1.744792,902400,1.776042,1.742188,0.58811355 +Johnson & Johnson,JNJ,11/25/74,1.736979,1.742188,1012800,1.770833,1.770833,0.59778315 +Johnson & Johnson,JNJ,11/26/74,1.75,1.770833,1315200,1.773438,1.752604,0.59162974 +Johnson & Johnson,JNJ,11/27/74,1.760417,1.760417,1468800,1.786458,1.765625,0.5960252 +Johnson & Johnson,JNJ,11/29/74,1.742188,1.760417,801600,1.760417,1.75,0.5907507 +Johnson & Johnson,JNJ,12/2/74,1.708333,1.739583,912000,1.739583,1.708333,0.5766851 +Johnson & Johnson,JNJ,12/3/74,1.682292,1.708333,1353600,1.708333,1.682292,0.5678943 +Johnson & Johnson,JNJ,12/4/74,1.648438,1.682292,2011200,1.6875,1.664063,0.5617402 +Johnson & Johnson,JNJ,12/5/74,1.635417,1.664063,4560000,1.666667,1.643229,0.554708 +Johnson & Johnson,JNJ,12/6/74,1.627604,1.643229,1305600,1.651042,1.645833,0.55558664 +Johnson & Johnson,JNJ,12/9/74,1.632813,1.645833,1228800,1.697917,1.661458,0.5608613 +Johnson & Johnson,JNJ,12/10/74,1.692708,1.692708,1113600,1.75,1.71875,0.58020157 +Johnson & Johnson,JNJ,12/11/74,1.729167,1.729167,1156800,1.770833,1.729167,0.583718 +Johnson & Johnson,JNJ,12/12/74,1.723958,1.729167,1041600,1.747396,1.734375,0.5854758 +Johnson & Johnson,JNJ,12/13/74,1.729167,1.734375,1152000,1.744792,1.736979,0.586355 +Johnson & Johnson,JNJ,12/16/74,1.723958,1.736979,1608000,1.747396,1.729167,0.583718 +Johnson & Johnson,JNJ,12/17/74,1.721354,1.729167,892800,1.744792,1.734375,0.5854758 +Johnson & Johnson,JNJ,12/18/74,1.75,1.75,1017600,1.768229,1.760417,0.59426737 +Johnson & Johnson,JNJ,12/19/74,1.744792,1.760417,2731200,1.776042,1.75,0.5907507 +Johnson & Johnson,JNJ,12/20/74,1.697917,1.744792,2064000,1.744792,1.697917,0.573169 +Johnson & Johnson,JNJ,12/23/74,1.661458,1.697917,3091200,1.708333,1.661458,0.5608613 +Johnson & Johnson,JNJ,12/24/74,1.65625,1.661458,2356800,1.666667,1.658854,0.5599821 +Johnson & Johnson,JNJ,12/26/74,1.65625,1.658854,1046400,1.695313,1.679688,0.56701547 +Johnson & Johnson,JNJ,12/27/74,1.666667,1.679688,547200,1.692708,1.677083,0.56613594 +Johnson & Johnson,JNJ,12/30/74,1.658854,1.677083,1276800,1.677083,1.671875,0.56437767 +Johnson & Johnson,JNJ,12/31/74,1.666667,1.671875,1248000,1.697917,1.684896,0.56877315 +Johnson & Johnson,JNJ,1/2/75,1.692708,1.692708,1363200,1.734375,1.729167,0.583718 +Johnson & Johnson,JNJ,1/3/75,1.713542,1.729167,1132800,1.747396,1.71875,0.58020157 +Johnson & Johnson,JNJ,1/6/75,1.703125,1.71875,1137600,1.739583,1.705729,0.57580566 +Johnson & Johnson,JNJ,1/7/75,1.648438,1.700521,787200,1.700521,1.651042,0.55734533 +Johnson & Johnson,JNJ,1/8/75,1.622396,1.651042,1828800,1.651042,1.625,0.5485541 +Johnson & Johnson,JNJ,1/9/75,1.59375,1.625,2649600,1.625,1.625,0.5485541 +Johnson & Johnson,JNJ,1/10/75,1.640625,1.640625,2865600,1.6875,1.661458,0.5608613 +Johnson & Johnson,JNJ,1/13/75,1.567708,1.661458,5001600,1.674479,1.567708,0.529214 +Johnson & Johnson,JNJ,1/14/75,1.557292,1.567708,8664000,1.580729,1.5625,0.52745575 +Johnson & Johnson,JNJ,1/15/75,1.541667,1.5625,3657600,1.578125,1.578125,0.5327301 +Johnson & Johnson,JNJ,1/16/75,1.572917,1.578125,2692800,1.604167,1.583333,0.53448874 +Johnson & Johnson,JNJ,1/17/75,1.53125,1.572917,2400000,1.572917,1.536458,0.5186648 +Johnson & Johnson,JNJ,1/20/75,1.505208,1.536458,1824000,1.552083,1.549479,0.52306014 +Johnson & Johnson,JNJ,1/21/75,1.557292,1.557292,1339200,1.572917,1.559896,0.5265768 +Johnson & Johnson,JNJ,1/22/75,1.515625,1.554688,1828800,1.554688,1.552083,0.5239394 +Johnson & Johnson,JNJ,1/23/75,1.53125,1.552083,1593600,1.59375,1.572917,0.5309725 +Johnson & Johnson,JNJ,1/24/75,1.541667,1.572917,2352000,1.598958,1.588542,0.5362471 +Johnson & Johnson,JNJ,1/27/75,1.598958,1.598958,2236800,1.651042,1.635417,0.5520705 +Johnson & Johnson,JNJ,1/28/75,1.645833,1.645833,2328000,1.666667,1.653646,0.5582242 +Johnson & Johnson,JNJ,1/29/75,1.645833,1.653646,3024000,1.677083,1.677083,0.56613594 +Johnson & Johnson,JNJ,1/30/75,1.609375,1.677083,1939200,1.682292,1.614583,0.5450373 +Johnson & Johnson,JNJ,1/31/75,1.609375,1.614583,1305600,1.651042,1.619792,0.5467958 +Johnson & Johnson,JNJ,2/3/75,1.59375,1.619792,1569600,1.625,1.625,0.5485541 +Johnson & Johnson,JNJ,2/4/75,1.625,1.625,1977600,1.692708,1.677083,0.56613594 +Johnson & Johnson,JNJ,2/5/75,1.677083,1.677083,3216000,1.739583,1.739583,0.5872339 +Johnson & Johnson,JNJ,2/6/75,1.763021,1.763021,3854400,1.807292,1.763021,0.5951461 +Johnson & Johnson,JNJ,2/7/75,1.75,1.763021,1876800,1.833333,1.828125,0.6171232 +Johnson & Johnson,JNJ,2/10/75,1.838542,1.838542,2385600,1.864583,1.841146,0.62151873 +Johnson & Johnson,JNJ,2/11/75,1.78125,1.828125,2212800,1.828125,1.802083,0.60833234 +Johnson & Johnson,JNJ,2/12/75,1.799479,1.802083,1224000,1.84375,1.84375,0.6223977 +Johnson & Johnson,JNJ,2/13/75,1.864583,1.864583,4526400,1.927083,1.90625,0.6434965 +Johnson & Johnson,JNJ,2/14/75,1.877604,1.90625,3187200,1.911458,1.901042,0.6434972 +Johnson & Johnson,JNJ,2/18/75,1.882813,1.901042,1824000,1.914063,1.895833,0.64173394 +Johnson & Johnson,JNJ,2/19/75,1.885417,1.895833,1617600,1.921875,1.916667,0.64878553 +Johnson & Johnson,JNJ,2/20/75,1.916667,1.916667,2668800,1.976563,1.973958,0.66817844 +Johnson & Johnson,JNJ,2/21/75,1.953125,1.973958,2198400,1.979167,1.958333,0.6628896 +Johnson & Johnson,JNJ,2/24/75,1.90625,1.947917,1987200,1.947917,1.911458,0.6470228 +Johnson & Johnson,JNJ,2/25/75,1.875,1.90625,2208000,1.90625,1.875,0.63468164 +Johnson & Johnson,JNJ,2/26/75,1.869792,1.875,1742400,1.914063,1.901042,0.6434972 +Johnson & Johnson,JNJ,2/27/75,1.916667,1.916667,1699200,1.947917,1.9375,0.6558377 +Johnson & Johnson,JNJ,2/28/75,1.927083,1.9375,1041600,1.958333,1.958333,0.6628896 +Johnson & Johnson,JNJ,3/3/75,1.950521,1.958333,1440000,1.976563,1.976563,0.6690601 +Johnson & Johnson,JNJ,3/4/75,2.015625,2.015625,1896000,2.059896,2.015625,0.68228287 +Johnson & Johnson,JNJ,3/5/75,2.005208,2.015625,1329600,2.052083,2.026042,0.68580925 +Johnson & Johnson,JNJ,3/6/75,2.013021,2.026042,955200,2.041667,2.03125,0.687572 +Johnson & Johnson,JNJ,3/7/75,2.013021,2.03125,1075200,2.041667,2.013021,0.6814015 +Johnson & Johnson,JNJ,3/10/75,2.010417,2.013021,2620800,2.036458,2.026042,0.68580925 +Johnson & Johnson,JNJ,3/11/75,1.994792,2.026042,2068800,2.033854,1.994792,0.67523104 +Johnson & Johnson,JNJ,3/12/75,1.971354,1.992188,849600,1.992188,1.981771,0.6708231 +Johnson & Johnson,JNJ,3/13/75,1.927083,1.96875,3638400,1.96875,1.932292,0.65407467 +Johnson & Johnson,JNJ,3/14/75,1.914063,1.932292,1560000,1.940104,1.916667,0.64878553 +Johnson & Johnson,JNJ,3/17/75,1.914063,1.916667,2745600,1.921875,1.919271,0.64966756 +Johnson & Johnson,JNJ,3/18/75,1.916667,1.919271,1896000,1.947917,1.927083,0.65231174 +Johnson & Johnson,JNJ,3/19/75,1.864583,1.90625,1747200,1.90625,1.869792,0.6329185 +Johnson & Johnson,JNJ,3/20/75,1.841146,1.869792,2236800,1.872396,1.859375,0.62939256 +Johnson & Johnson,JNJ,3/21/75,1.84375,1.859375,1113600,1.859375,1.854167,0.62763 +Johnson & Johnson,JNJ,3/24/75,1.817708,1.838542,1507200,1.838542,1.838542,0.6223406 +Johnson & Johnson,JNJ,3/25/75,1.838542,1.838542,1243200,1.90625,1.901042,0.6434972 +Johnson & Johnson,JNJ,3/26/75,1.916667,1.916667,1435200,1.953125,1.953125,0.66112655 +Johnson & Johnson,JNJ,3/27/75,1.929688,1.953125,825600,1.963542,1.934896,0.65495616 +Johnson & Johnson,JNJ,3/31/75,1.880208,1.932292,744000,1.932292,1.890625,0.6399706 +Johnson & Johnson,JNJ,4/1/75,1.848958,1.885417,806400,1.885417,1.864583,0.63115555 +Johnson & Johnson,JNJ,4/2/75,1.854167,1.864583,988800,1.921875,1.875,0.63468164 +Johnson & Johnson,JNJ,4/3/75,1.833333,1.859375,1641600,1.859375,1.833333,0.6205776 +Johnson & Johnson,JNJ,4/4/75,1.822917,1.833333,1896000,1.859375,1.830729,0.6196963 +Johnson & Johnson,JNJ,4/7/75,1.8125,1.830729,2246400,1.838542,1.820313,0.6161703 +Johnson & Johnson,JNJ,4/8/75,1.828125,1.828125,1022400,1.848958,1.828125,0.61881465 +Johnson & Johnson,JNJ,4/9/75,1.822917,1.828125,1809600,1.895833,1.890625,0.6399706 +Johnson & Johnson,JNJ,4/10/75,1.890625,1.890625,1521600,1.942708,1.911458,0.6470228 +Johnson & Johnson,JNJ,4/11/75,1.90625,1.911458,614400,1.927083,1.927083,0.65231174 +Johnson & Johnson,JNJ,4/14/75,1.929688,1.929688,609600,1.96875,1.958333,0.6628896 +Johnson & Johnson,JNJ,4/15/75,1.942708,1.958333,1732800,1.966146,1.950521,0.66024536 +Johnson & Johnson,JNJ,4/16/75,1.916667,1.9375,1065600,1.9375,1.9375,0.6558377 +Johnson & Johnson,JNJ,4/17/75,1.901042,1.9375,2318400,1.958333,1.901042,0.6434972 +Johnson & Johnson,JNJ,4/18/75,1.880208,1.901042,1320000,1.916667,1.901042,0.6434972 +Johnson & Johnson,JNJ,4/21/75,1.90625,1.90625,1516800,1.953125,1.932292,0.65407467 +Johnson & Johnson,JNJ,4/22/75,1.914063,1.932292,1060800,1.947917,1.914063,0.6479045 +Johnson & Johnson,JNJ,4/23/75,1.901042,1.914063,667200,1.919271,1.90625,0.64525986 +Johnson & Johnson,JNJ,4/24/75,1.864583,1.90625,1497600,1.911458,1.869792,0.6329185 +Johnson & Johnson,JNJ,4/25/75,1.869792,1.869792,1185600,1.901042,1.877604,0.63556325 +Johnson & Johnson,JNJ,4/28/75,1.864583,1.877604,1065600,1.895833,1.867188,0.6320374 +Johnson & Johnson,JNJ,4/29/75,1.859375,1.867188,1147200,1.895833,1.869792,0.6329185 +Johnson & Johnson,JNJ,4/30/75,1.854167,1.869792,667200,1.885417,1.885417,0.63820785 +Johnson & Johnson,JNJ,5/1/75,1.877604,1.885417,1756800,1.895833,1.877604,0.63556325 +Johnson & Johnson,JNJ,5/2/75,1.895833,1.895833,1593600,1.932292,1.932292,0.65407467 +Johnson & Johnson,JNJ,5/5/75,1.929688,1.932292,1435200,1.963542,1.958333,0.6628896 +Johnson & Johnson,JNJ,5/6/75,1.9375,1.958333,1603200,1.976563,1.945313,0.6584826 +Johnson & Johnson,JNJ,5/7/75,1.921875,1.945313,1612800,1.963542,1.960938,0.6637715 +Johnson & Johnson,JNJ,5/8/75,1.945313,1.960938,1094400,1.981771,1.971354,0.66729736 +Johnson & Johnson,JNJ,5/9/75,1.971354,1.971354,1963200,2.015625,2.015625,0.68228287 +Johnson & Johnson,JNJ,5/12/75,2,2.015625,1320000,2.023438,2.015625,0.68228287 +Johnson & Johnson,JNJ,5/13/75,1.994792,2.015625,729600,2.028646,2.005208,0.6787565 +Johnson & Johnson,JNJ,5/14/75,1.984375,2.005208,1108800,2.033854,2.03125,0.687572 +Johnson & Johnson,JNJ,5/15/75,2.015625,2.03125,1036800,2.039063,2.018229,0.68316424 +Johnson & Johnson,JNJ,5/16/75,1.979167,2.010417,840000,2.010417,1.979167,0.6699417 +Johnson & Johnson,JNJ,5/19/75,1.927083,1.979167,820800,1.979167,1.979167,0.6713563 +Johnson & Johnson,JNJ,5/20/75,1.971354,1.979167,825600,1.989583,1.979167,0.6713563 +Johnson & Johnson,JNJ,5/21/75,1.953125,1.973958,1056000,1.973958,1.96875,0.6678228 +Johnson & Johnson,JNJ,5/22/75,1.958333,1.96875,1022400,1.976563,1.96875,0.6678228 +Johnson & Johnson,JNJ,5/23/75,1.973958,1.973958,460800,2,1.989583,0.6748894 +Johnson & Johnson,JNJ,5/27/75,1.984375,1.989583,710400,2.005208,1.994792,0.67665654 +Johnson & Johnson,JNJ,5/28/75,1.96875,1.984375,1833600,1.984375,1.971354,0.6687065 +Johnson & Johnson,JNJ,5/29/75,1.958333,1.971354,614400,1.973958,1.96875,0.6678228 +Johnson & Johnson,JNJ,5/30/75,1.96875,1.96875,744000,1.984375,1.981771,0.6722398 +Johnson & Johnson,JNJ,6/2/75,1.976563,1.981771,1132800,2,2,0.6784229 +Johnson & Johnson,JNJ,6/3/75,1.986979,2,2001600,2.010417,2,0.6784229 +Johnson & Johnson,JNJ,6/4/75,1.992188,2,763200,2.010417,1.997396,0.6775403 +Johnson & Johnson,JNJ,6/5/75,1.973958,1.997396,796800,2,2,0.6784229 +Johnson & Johnson,JNJ,6/6/75,1.979167,2,1276800,2,1.979167,0.6713563 +Johnson & Johnson,JNJ,6/9/75,1.958333,1.979167,1036800,1.979167,1.966146,0.6669398 +Johnson & Johnson,JNJ,6/10/75,1.950521,1.966146,1180800,1.96875,1.963542,0.6660562 +Johnson & Johnson,JNJ,6/11/75,1.960938,1.963542,1219200,1.986979,1.979167,0.6713563 +Johnson & Johnson,JNJ,6/12/75,1.960938,1.979167,1065600,1.984375,1.966146,0.6669398 +Johnson & Johnson,JNJ,6/13/75,1.940104,1.966146,1531200,1.966146,1.958333,0.6642891 +Johnson & Johnson,JNJ,6/16/75,1.947917,1.958333,460800,1.979167,1.979167,0.6713563 +Johnson & Johnson,JNJ,6/17/75,1.971354,1.979167,744000,1.997396,1.984375,0.67312294 +Johnson & Johnson,JNJ,6/18/75,1.973958,1.984375,609600,1.994792,1.976563,0.6704729 +Johnson & Johnson,JNJ,6/19/75,1.976563,1.976563,1248000,2.020833,2.020833,0.6854901 +Johnson & Johnson,JNJ,6/20/75,2.005208,2.020833,1593600,2.041667,2.005208,0.68019015 +Johnson & Johnson,JNJ,6/23/75,1.979167,2.005208,2961600,2.03125,2.03125,0.68902344 +Johnson & Johnson,JNJ,6/24/75,2.03125,2.03125,1411200,2.057292,2.03125,0.68902344 +Johnson & Johnson,JNJ,6/25/75,2.026042,2.03125,1233600,2.0625,2.0625,0.69962436 +Johnson & Johnson,JNJ,6/26/75,2.052083,2.0625,1483200,2.078125,2.059896,0.6987406 +Johnson & Johnson,JNJ,6/27/75,2.013021,2.059896,504000,2.067708,2.018229,0.6846065 +Johnson & Johnson,JNJ,6/30/75,2.020833,2.020833,720000,2.039063,2.028646,0.6881398 +Johnson & Johnson,JNJ,7/1/75,2.005208,2.026042,748800,2.026042,2.005208,0.68019015 +Johnson & Johnson,JNJ,7/2/75,1.96875,1.994792,1171200,1.994792,1.96875,0.6678228 +Johnson & Johnson,JNJ,7/3/75,1.973958,1.973958,1488000,2.005208,1.973958,0.66958964 +Johnson & Johnson,JNJ,7/7/75,1.96875,1.973958,571200,1.979167,1.96875,0.6678228 +Johnson & Johnson,JNJ,7/8/75,1.958333,1.96875,1257600,1.979167,1.958333,0.6642891 +Johnson & Johnson,JNJ,7/9/75,1.958333,1.958333,662400,1.973958,1.971354,0.6687065 +Johnson & Johnson,JNJ,7/10/75,1.984375,1.984375,1315200,2.010417,1.989583,0.6748894 +Johnson & Johnson,JNJ,7/11/75,1.942708,1.989583,1252800,1.989583,1.947917,0.6607559 +Johnson & Johnson,JNJ,7/14/75,1.953125,1.953125,1310400,1.973958,1.96875,0.6678228 +Johnson & Johnson,JNJ,7/15/75,1.953125,1.96875,1022400,1.96875,1.958333,0.6642891 +Johnson & Johnson,JNJ,7/16/75,1.921875,1.953125,835200,1.953125,1.921875,0.651922 +Johnson & Johnson,JNJ,7/17/75,1.895833,1.911458,801600,1.911458,1.898438,0.64397234 +Johnson & Johnson,JNJ,7/18/75,1.893229,1.898438,547200,1.916667,1.901042,0.6448557 +Johnson & Johnson,JNJ,7/21/75,1.859375,1.901042,1416000,1.901042,1.869792,0.6342553 +Johnson & Johnson,JNJ,7/22/75,1.854167,1.869792,1555200,1.888021,1.880208,0.63778883 +Johnson & Johnson,JNJ,7/23/75,1.877604,1.880208,1190400,1.916667,1.885417,0.63955534 +Johnson & Johnson,JNJ,7/24/75,1.867188,1.880208,1828800,1.880208,1.880208,0.63778883 +Johnson & Johnson,JNJ,7/25/75,1.867188,1.880208,1041600,1.880208,1.867188,0.6333718 +Johnson & Johnson,JNJ,7/28/75,1.859375,1.867188,1046400,1.872396,1.861979,0.63160485 +Johnson & Johnson,JNJ,7/29/75,1.84375,1.861979,1555200,1.872396,1.851563,0.6280718 +Johnson & Johnson,JNJ,7/30/75,1.841146,1.851563,1022400,1.859375,1.84375,0.6254214 +Johnson & Johnson,JNJ,7/31/75,1.848958,1.848958,1027200,1.869792,1.854167,0.628955 +Johnson & Johnson,JNJ,8/1/75,1.841146,1.854167,1209600,1.856771,1.848958,0.6271879 +Johnson & Johnson,JNJ,8/4/75,1.838542,1.848958,753600,1.851563,1.838542,0.62365454 +Johnson & Johnson,JNJ,8/5/75,1.828125,1.838542,1492800,1.848958,1.830729,0.6210046 +Johnson & Johnson,JNJ,8/6/75,1.791667,1.830729,2160000,1.84375,1.830729,0.6210046 +Johnson & Johnson,JNJ,8/7/75,1.828125,1.830729,844800,1.854167,1.835938,0.6227717 +Johnson & Johnson,JNJ,8/8/75,1.833333,1.835938,600000,1.851563,1.833333,0.6218879 +Johnson & Johnson,JNJ,8/11/75,1.833333,1.833333,1320000,1.869792,1.846354,0.6263052 +Johnson & Johnson,JNJ,8/12/75,1.838542,1.846354,1166400,1.854167,1.848958,0.6271879 +Johnson & Johnson,JNJ,8/13/75,1.791667,1.848958,1430400,1.851563,1.796875,0.609521 +Johnson & Johnson,JNJ,8/14/75,1.770833,1.786458,1329600,1.786458,1.770833,0.6006869 +Johnson & Johnson,JNJ,8/15/75,1.755208,1.770833,3873600,1.770833,1.755208,0.59538686 +Johnson & Johnson,JNJ,8/18/75,1.75,1.755208,624000,1.765625,1.75,0.59503406 +Johnson & Johnson,JNJ,8/19/75,1.729167,1.75,801600,1.75,1.736979,0.5906064 +Johnson & Johnson,JNJ,8/20/75,1.700521,1.723958,1358400,1.723958,1.700521,0.57820994 +Johnson & Johnson,JNJ,8/21/75,1.700521,1.700521,1632000,1.739583,1.71875,0.58440804 +Johnson & Johnson,JNJ,8/22/75,1.71875,1.71875,1430400,1.736979,1.729167,0.5879501 +Johnson & Johnson,JNJ,8/25/75,1.729167,1.729167,681600,1.75,1.75,0.59503406 +Johnson & Johnson,JNJ,8/26/75,1.739583,1.75,566400,1.760417,1.744792,0.59326315 +Johnson & Johnson,JNJ,8/27/75,1.736979,1.744792,748800,1.760417,1.747396,0.5941484 +Johnson & Johnson,JNJ,8/28/75,1.760417,1.760417,1046400,1.802083,1.802083,0.61274385 +Johnson & Johnson,JNJ,8/29/75,1.791667,1.802083,936000,1.8125,1.794271,0.61008716 +Johnson & Johnson,JNJ,9/2/75,1.770833,1.794271,619200,1.799479,1.776042,0.60388845 +Johnson & Johnson,JNJ,9/3/75,1.752604,1.770833,403200,1.770833,1.770833,0.6021173 +Johnson & Johnson,JNJ,9/4/75,1.763021,1.770833,336000,1.791667,1.776042,0.60388845 +Johnson & Johnson,JNJ,9/5/75,1.752604,1.773438,657600,1.773438,1.755208,0.59680474 +Johnson & Johnson,JNJ,9/8/75,1.744792,1.755208,638400,1.760417,1.760417,0.59857607 +Johnson & Johnson,JNJ,9/9/75,1.731771,1.760417,1238400,1.776042,1.734375,0.5897207 +Johnson & Johnson,JNJ,9/10/75,1.6875,1.713542,1632000,1.713542,1.697917,0.5773249 +Johnson & Johnson,JNJ,9/11/75,1.6875,1.697917,940800,1.71875,1.705729,0.5799811 +Johnson & Johnson,JNJ,9/12/75,1.703125,1.705729,523200,1.71875,1.705729,0.5799811 +Johnson & Johnson,JNJ,9/15/75,1.682292,1.703125,1358400,1.703125,1.692708,0.57555354 +Johnson & Johnson,JNJ,9/16/75,1.674479,1.692708,748800,1.692708,1.682292,0.57201195 +Johnson & Johnson,JNJ,9/17/75,1.669271,1.682292,552000,1.684896,1.674479,0.56935525 +Johnson & Johnson,JNJ,9/18/75,1.674479,1.674479,902400,1.71875,1.713542,0.58263767 +Johnson & Johnson,JNJ,9/19/75,1.721354,1.721354,2112000,1.78125,1.755208,0.59680474 +Johnson & Johnson,JNJ,9/22/75,1.71875,1.755208,4483200,1.765625,1.71875,0.58440804 +Johnson & Johnson,JNJ,9/23/75,1.648438,1.708333,3571200,1.708333,1.671875,0.5684698 +Johnson & Johnson,JNJ,9/24/75,1.671875,1.671875,878400,1.6875,1.671875,0.5684698 +Johnson & Johnson,JNJ,9/25/75,1.653646,1.666667,1420800,1.666667,1.65625,0.56315684 +Johnson & Johnson,JNJ,9/26/75,1.648438,1.65625,1113600,1.666667,1.666667,0.56669885 +Johnson & Johnson,JNJ,9/29/75,1.645833,1.666667,787200,1.677083,1.645833,0.5596154 +Johnson & Johnson,JNJ,9/30/75,1.632813,1.645833,998400,1.645833,1.645833,0.5596154 +Johnson & Johnson,JNJ,10/1/75,1.65625,1.65625,1147200,1.682292,1.661458,0.564928 +Johnson & Johnson,JNJ,10/2/75,1.661458,1.661458,1732800,1.692708,1.682292,0.57201195 +Johnson & Johnson,JNJ,10/3/75,1.682292,1.682292,1032000,1.697917,1.697917,0.5773249 +Johnson & Johnson,JNJ,10/6/75,1.697917,1.697917,2020800,1.729167,1.726563,0.5870651 +Johnson & Johnson,JNJ,10/7/75,1.703125,1.721354,1176000,1.721354,1.713542,0.58263767 +Johnson & Johnson,JNJ,10/8/75,1.713542,1.713542,4459200,1.770833,1.770833,0.6021173 +Johnson & Johnson,JNJ,10/9/75,1.752604,1.770833,2092800,1.773438,1.760417,0.59857607 +Johnson & Johnson,JNJ,10/10/75,1.734375,1.760417,859200,1.760417,1.739583,0.591492 +Johnson & Johnson,JNJ,10/13/75,1.734375,1.739583,1190400,1.75,1.744792,0.59326315 +Johnson & Johnson,JNJ,10/14/75,1.755208,1.755208,3096000,1.770833,1.770833,0.6021173 +Johnson & Johnson,JNJ,10/15/75,1.757813,1.770833,998400,1.770833,1.763021,0.5994614 +Johnson & Johnson,JNJ,10/16/75,1.770833,1.770833,2203200,1.786458,1.770833,0.6021173 +Johnson & Johnson,JNJ,10/17/75,1.770833,1.770833,1272000,1.786458,1.783854,0.60654485 +Johnson & Johnson,JNJ,10/20/75,1.776042,1.783854,1512000,1.791667,1.791667,0.60920143 +Johnson & Johnson,JNJ,10/21/75,1.802083,1.802083,2572800,1.815104,1.8125,0.61628515 +Johnson & Johnson,JNJ,10/22/75,1.809896,1.8125,2025600,1.825521,1.825521,0.62071246 +Johnson & Johnson,JNJ,10/23/75,1.835938,1.835938,2731200,1.859375,1.859375,0.63222355 +Johnson & Johnson,JNJ,10/24/75,1.854167,1.859375,768000,1.869792,1.859375,0.63222355 +Johnson & Johnson,JNJ,10/27/75,1.851563,1.859375,1272000,1.869792,1.864583,0.6339944 +Johnson & Johnson,JNJ,10/28/75,1.867188,1.867188,1372800,1.880208,1.880208,0.63930756 +Johnson & Johnson,JNJ,10/29/75,1.859375,1.875,1732800,1.875,1.875,0.63753605 +Johnson & Johnson,JNJ,10/30/75,1.869792,1.875,1377600,1.885417,1.875,0.63753605 +Johnson & Johnson,JNJ,10/31/75,1.854167,1.875,859200,1.875,1.864583,0.6339944 +Johnson & Johnson,JNJ,11/3/75,1.848958,1.864583,729600,1.864583,1.854167,0.6304527 +Johnson & Johnson,JNJ,11/4/75,1.848958,1.854167,648000,1.854167,1.854167,0.6304527 +Johnson & Johnson,JNJ,11/5/75,1.859375,1.859375,2452800,1.895833,1.880208,0.63930756 +Johnson & Johnson,JNJ,11/6/75,1.869792,1.880208,1214400,1.895833,1.895833,0.64462 +Johnson & Johnson,JNJ,11/7/75,1.890625,1.895833,1689600,1.911458,1.890625,0.6428492 +Johnson & Johnson,JNJ,11/10/75,1.885417,1.890625,1051200,1.895833,1.895833,0.64462 +Johnson & Johnson,JNJ,11/11/75,1.890625,1.895833,652800,1.90625,1.903646,0.64727646 +Johnson & Johnson,JNJ,11/12/75,1.901042,1.903646,820800,1.911458,1.903646,0.64727646 +Johnson & Johnson,JNJ,11/13/75,1.895833,1.903646,897600,1.90625,1.895833,0.64462 +Johnson & Johnson,JNJ,11/14/75,1.890625,1.895833,1291200,1.911458,1.911458,0.6499329 +Johnson & Johnson,JNJ,11/17/75,1.911458,1.911458,1142400,1.929688,1.929688,0.6575661 +Johnson & Johnson,JNJ,11/18/75,1.932292,1.932292,1867200,1.945313,1.932292,0.6584531 +Johnson & Johnson,JNJ,11/19/75,1.916667,1.932292,811200,1.940104,1.916667,0.6531287 +Johnson & Johnson,JNJ,11/20/75,1.911458,1.916667,873600,1.942708,1.924479,0.6557911 +Johnson & Johnson,JNJ,11/21/75,1.919271,1.924479,988800,1.9375,1.924479,0.6557911 +Johnson & Johnson,JNJ,11/24/75,1.919271,1.924479,907200,1.945313,1.942708,0.6620026 +Johnson & Johnson,JNJ,11/25/75,1.947917,1.947917,1665600,1.955729,1.953125,0.6655524 +Johnson & Johnson,JNJ,11/26/75,1.950521,1.953125,1190400,1.973958,1.973958,0.67265147 +Johnson & Johnson,JNJ,11/28/75,1.942708,1.973958,979200,1.976563,1.963542,0.6691022 +Johnson & Johnson,JNJ,12/1/75,1.9375,1.958333,830400,1.958333,1.9375,0.66022766 +Johnson & Johnson,JNJ,12/2/75,1.880208,1.9375,892800,1.9375,1.880208,0.6407051 +Johnson & Johnson,JNJ,12/3/75,1.838542,1.875,2625600,1.875,1.84375,0.62828135 +Johnson & Johnson,JNJ,12/4/75,1.830729,1.84375,1963200,1.859375,1.859375,0.63360566 +Johnson & Johnson,JNJ,12/5/75,1.817708,1.854167,1147200,1.854167,1.822917,0.62118185 +Johnson & Johnson,JNJ,12/8/75,1.804688,1.822917,1689600,1.854167,1.846354,0.6291691 +Johnson & Johnson,JNJ,12/9/75,1.825521,1.846354,552000,1.854167,1.848958,0.63005626 +Johnson & Johnson,JNJ,12/10/75,1.846354,1.848958,1550400,1.864583,1.864583,0.6353806 +Johnson & Johnson,JNJ,12/11/75,1.869792,1.869792,2409600,1.888021,1.880208,0.6407051 +Johnson & Johnson,JNJ,12/12/75,1.869792,1.880208,1377600,1.880208,1.869792,0.6371557 +Johnson & Johnson,JNJ,12/15/75,1.854167,1.869792,753600,1.875,1.854167,0.6318311 +Johnson & Johnson,JNJ,12/16/75,1.864583,1.864583,681600,1.885417,1.875,0.6389303 +Johnson & Johnson,JNJ,12/17/75,1.888021,1.888021,2059200,1.903646,1.893229,0.6451423 +Johnson & Johnson,JNJ,12/18/75,1.869792,1.893229,1425600,1.901042,1.888021,0.6433671 +Johnson & Johnson,JNJ,12/19/75,1.875,1.888021,844800,1.890625,1.877604,0.63981766 +Johnson & Johnson,JNJ,12/22/75,1.851563,1.875,672000,1.875,1.851563,0.6309438 +Johnson & Johnson,JNJ,12/23/75,1.841146,1.851563,1478400,1.854167,1.846354,0.6291691 +Johnson & Johnson,JNJ,12/24/75,1.854167,1.854167,1032000,1.877604,1.875,0.6389303 +Johnson & Johnson,JNJ,12/26/75,1.877604,1.877604,508800,1.885417,1.885417,0.6424801 +Johnson & Johnson,JNJ,12/29/75,1.864583,1.885417,676800,1.895833,1.877604,0.63981766 +Johnson & Johnson,JNJ,12/30/75,1.851563,1.877604,739200,1.880208,1.856771,0.63271874 +Johnson & Johnson,JNJ,12/31/75,1.861979,1.861979,460800,1.882813,1.869792,0.6371557 +Johnson & Johnson,JNJ,1/2/76,1.872396,1.872396,571200,1.885417,1.877604,0.63981766 +Johnson & Johnson,JNJ,1/5/76,1.861979,1.877604,1108800,1.901042,1.895833,0.64602923 +Johnson & Johnson,JNJ,1/6/76,1.890625,1.895833,1166400,1.916667,1.895833,0.64602923 +Johnson & Johnson,JNJ,1/7/76,1.893229,1.895833,1872000,1.945313,1.898438,0.6469173 +Johnson & Johnson,JNJ,1/8/76,1.898438,1.898438,3052800,1.914063,1.908854,0.65046656 +Johnson & Johnson,JNJ,1/9/76,1.903646,1.908854,1094400,1.916667,1.908854,0.65046656 +Johnson & Johnson,JNJ,1/12/76,1.90625,1.908854,868800,1.9375,1.9375,0.66022766 +Johnson & Johnson,JNJ,1/13/76,1.90625,1.9375,1694400,1.953125,1.914063,0.6522414 +Johnson & Johnson,JNJ,1/14/76,1.885417,1.911458,2798400,1.911458,1.90625,0.6495793 +Johnson & Johnson,JNJ,1/15/76,1.875,1.903646,1444800,1.903646,1.880208,0.6407051 +Johnson & Johnson,JNJ,1/16/76,1.875,1.880208,1344000,1.895833,1.880208,0.6407051 +Johnson & Johnson,JNJ,1/19/76,1.877604,1.880208,1305600,1.893229,1.882813,0.6415927 +Johnson & Johnson,JNJ,1/20/76,1.854167,1.882813,2908800,1.885417,1.859375,0.63360566 +Johnson & Johnson,JNJ,1/21/76,1.807292,1.848958,3806400,1.848958,1.828125,0.62295717 +Johnson & Johnson,JNJ,1/22/76,1.8125,1.828125,2284800,1.848958,1.817708,0.61940706 +Johnson & Johnson,JNJ,1/23/76,1.817708,1.817708,1809600,1.869792,1.867188,0.63626856 +Johnson & Johnson,JNJ,1/26/76,1.875,1.875,1497600,1.911458,1.895833,0.64602923 +Johnson & Johnson,JNJ,1/27/76,1.869792,1.895833,2366400,1.916667,1.90625,0.6495793 +Johnson & Johnson,JNJ,1/28/76,1.901042,1.90625,921600,1.932292,1.927083,0.6566781 +Johnson & Johnson,JNJ,1/29/76,1.9375,1.9375,2678400,1.994792,1.986979,0.6770887 +Johnson & Johnson,JNJ,1/30/76,1.989583,1.989583,1843200,2.010417,2.002604,0.68241304 +Johnson & Johnson,JNJ,2/2/76,1.973958,2,2582400,2,1.994792,0.67975116 +Johnson & Johnson,JNJ,2/3/76,1.984375,1.994792,1742400,2.005208,1.994792,0.67975116 +Johnson & Johnson,JNJ,2/4/76,1.973958,1.994792,2385600,2.002604,1.976563,0.6735391 +Johnson & Johnson,JNJ,2/5/76,1.916667,1.976563,1070400,1.976563,1.916667,0.6531287 +Johnson & Johnson,JNJ,2/6/76,1.90625,1.916667,1094400,1.953125,1.945313,0.66289026 +Johnson & Johnson,JNJ,2/9/76,1.940104,1.945313,1041600,1.963542,1.942708,0.6620026 +Johnson & Johnson,JNJ,2/10/76,1.927083,1.942708,1732800,1.942708,1.934896,0.659341 +Johnson & Johnson,JNJ,2/11/76,1.932292,1.934896,2160000,1.947917,1.942708,0.6620026 +Johnson & Johnson,JNJ,2/12/76,1.932292,1.942708,849600,1.942708,1.932292,0.6584531 +Johnson & Johnson,JNJ,2/13/76,1.916667,1.932292,1200000,1.932292,1.924479,0.6579189 +Johnson & Johnson,JNJ,2/17/76,1.916667,1.924479,1003200,1.929688,1.916667,0.6552481 +Johnson & Johnson,JNJ,2/18/76,1.895833,1.916667,1704000,1.916667,1.898438,0.6490163 +Johnson & Johnson,JNJ,2/19/76,1.854167,1.898438,5433600,1.901042,1.864583,0.6374425 +Johnson & Johnson,JNJ,2/20/76,1.854167,1.864583,2126400,1.869792,1.859375,0.63566196 +Johnson & Johnson,JNJ,2/23/76,1.828125,1.859375,1804800,1.861979,1.854167,0.63388157 +Johnson & Johnson,JNJ,2/24/76,1.804688,1.854167,2433600,1.854167,1.809896,0.61874664 +Johnson & Johnson,JNJ,2/25/76,1.760417,1.796875,3388800,1.796875,1.78125,0.6089534 +Johnson & Johnson,JNJ,2/26/76,1.78125,1.78125,2822400,1.791667,1.78125,0.6089534 +Johnson & Johnson,JNJ,2/27/76,1.755208,1.776042,3024000,1.776042,1.776042,0.6071731 +Johnson & Johnson,JNJ,3/1/76,1.760417,1.776042,2769600,1.783854,1.783854,0.60984373 +Johnson & Johnson,JNJ,3/2/76,1.765625,1.776042,2241600,1.776042,1.776042,0.6071731 +Johnson & Johnson,JNJ,3/3/76,1.75,1.770833,1468800,1.770833,1.75,0.5982701 +Johnson & Johnson,JNJ,3/4/76,1.713542,1.747396,2188800,1.747396,1.723958,0.58936715 +Johnson & Johnson,JNJ,3/5/76,1.716146,1.723958,2443200,1.739583,1.723958,0.58936715 +Johnson & Johnson,JNJ,3/8/76,1.71875,1.723958,1444800,1.747396,1.747396,0.5973796 +Johnson & Johnson,JNJ,3/9/76,1.78125,1.78125,3139200,1.796875,1.783854,0.60984373 +Johnson & Johnson,JNJ,3/10/76,1.786458,1.786458,1646400,1.833333,1.820313,0.6223079 +Johnson & Johnson,JNJ,3/11/76,1.809896,1.820313,3432000,1.84375,1.822917,0.6231977 +Johnson & Johnson,JNJ,3/12/76,1.817708,1.822917,1593600,1.854167,1.822917,0.6231977 +Johnson & Johnson,JNJ,3/15/76,1.786458,1.815104,1377600,1.815104,1.786458,0.6107339 +Johnson & Johnson,JNJ,3/16/76,1.78125,1.786458,2059200,1.807292,1.789063,0.6116245 +Johnson & Johnson,JNJ,3/17/76,1.791667,1.791667,1627200,1.799479,1.791667,0.6125148 +Johnson & Johnson,JNJ,3/18/76,1.778646,1.791667,806400,1.794271,1.778646,0.60806316 +Johnson & Johnson,JNJ,3/19/76,1.770833,1.778646,1824000,1.791667,1.791667,0.6125148 +Johnson & Johnson,JNJ,3/22/76,1.770833,1.791667,2860800,1.791667,1.786458,0.6107339 +Johnson & Johnson,JNJ,3/23/76,1.786458,1.786458,2356800,1.804688,1.804688,0.6169664 +Johnson & Johnson,JNJ,3/24/76,1.835938,1.835938,4550400,1.859375,1.854167,0.63388157 +Johnson & Johnson,JNJ,3/25/76,1.846354,1.854167,1617600,1.864583,1.859375,0.63566196 +Johnson & Johnson,JNJ,3/26/76,1.859375,1.859375,652800,1.890625,1.859375,0.63566196 +Johnson & Johnson,JNJ,3/29/76,1.854167,1.859375,489600,1.869792,1.861979,0.63655233 +Johnson & Johnson,JNJ,3/30/76,1.835938,1.861979,489600,1.867188,1.835938,0.62764955 +Johnson & Johnson,JNJ,3/31/76,1.846354,1.846354,1238400,1.872396,1.869792,0.63922316 +Johnson & Johnson,JNJ,4/1/76,1.859375,1.869792,643200,1.875,1.872396,0.6401135 +Johnson & Johnson,JNJ,4/2/76,1.848958,1.872396,1238400,1.880208,1.880208,0.6427843 +Johnson & Johnson,JNJ,4/5/76,1.882813,1.882813,2049600,1.895833,1.885417,0.64456517 +Johnson & Johnson,JNJ,4/6/76,1.864583,1.885417,3009600,1.888021,1.864583,0.6374425 +Johnson & Johnson,JNJ,4/7/76,1.846354,1.864583,2366400,1.890625,1.848958,0.63210064 +Johnson & Johnson,JNJ,4/8/76,1.822917,1.848958,1756800,1.848958,1.841146,0.62943035 +Johnson & Johnson,JNJ,4/9/76,1.825521,1.841146,888000,1.848958,1.838542,0.6285398 +Johnson & Johnson,JNJ,4/12/76,1.833333,1.838542,1411200,1.864583,1.833333,0.62675875 +Johnson & Johnson,JNJ,4/13/76,1.838542,1.838542,1248000,1.875,1.875,0.6410036 +Johnson & Johnson,JNJ,4/14/76,1.859375,1.875,1118400,1.880208,1.864583,0.6374425 +Johnson & Johnson,JNJ,4/15/76,1.859375,1.864583,792000,1.877604,1.877604,0.6418938 +Johnson & Johnson,JNJ,4/19/76,1.867188,1.877604,1598400,1.885417,1.872396,0.6401135 +Johnson & Johnson,JNJ,4/20/76,1.867188,1.872396,5342400,1.880208,1.875,0.6410036 +Johnson & Johnson,JNJ,4/21/76,1.854167,1.872396,1656000,1.872396,1.872396,0.6401135 +Johnson & Johnson,JNJ,4/22/76,1.854167,1.872396,1257600,1.872396,1.854167,0.63388157 +Johnson & Johnson,JNJ,4/23/76,1.8125,1.846354,432000,1.846354,1.8125,0.61963725 +Johnson & Johnson,JNJ,4/26/76,1.783854,1.8125,907200,1.817708,1.783854,0.60984373 +Johnson & Johnson,JNJ,4/27/76,1.770833,1.783854,1646400,1.802083,1.770833,0.6053919 +Johnson & Johnson,JNJ,4/28/76,1.773438,1.773438,787200,1.791667,1.791667,0.6125148 +Johnson & Johnson,JNJ,4/29/76,1.783854,1.791667,782400,1.822917,1.817708,0.6214175 +Johnson & Johnson,JNJ,4/30/76,1.817708,1.817708,667200,1.830729,1.817708,0.6214175 +Johnson & Johnson,JNJ,5/3/76,1.794271,1.8125,532800,1.8125,1.804688,0.6169664 +Johnson & Johnson,JNJ,5/4/76,1.804688,1.804688,1483200,1.830729,1.822917,0.6231977 +Johnson & Johnson,JNJ,5/5/76,1.815104,1.822917,792000,1.833333,1.820313,0.6223079 +Johnson & Johnson,JNJ,5/6/76,1.817708,1.820313,772800,1.828125,1.825521,0.62408817 +Johnson & Johnson,JNJ,5/7/76,1.817708,1.825521,628800,1.838542,1.828125,0.6249788 +Johnson & Johnson,JNJ,5/10/76,1.828125,1.828125,1737600,1.848958,1.848958,0.63210064 +Johnson & Johnson,JNJ,5/11/76,1.846354,1.848958,1540800,1.864583,1.864583,0.6374425 +Johnson & Johnson,JNJ,5/12/76,1.822917,1.846354,1084800,1.846354,1.822917,0.6231977 +Johnson & Johnson,JNJ,5/13/76,1.807292,1.820313,883200,1.820313,1.807292,0.6178561 +Johnson & Johnson,JNJ,5/14/76,1.786458,1.802083,1368000,1.802083,1.789063,0.6116245 +Johnson & Johnson,JNJ,5/17/76,1.768229,1.78125,523200,1.78125,1.78125,0.6107322 +Johnson & Johnson,JNJ,5/18/76,1.770833,1.78125,2078400,1.78125,1.776042,0.6089462 +Johnson & Johnson,JNJ,5/19/76,1.776042,1.776042,964800,1.799479,1.796875,0.61608976 +Johnson & Johnson,JNJ,5/20/76,1.796875,1.796875,859200,1.815104,1.802083,0.617875 +Johnson & Johnson,JNJ,5/21/76,1.786458,1.802083,787200,1.807292,1.802083,0.617875 +Johnson & Johnson,JNJ,5/24/76,1.78125,1.799479,729600,1.799479,1.799479,0.61698234 +Johnson & Johnson,JNJ,5/25/76,1.783854,1.794271,1200000,1.794271,1.791667,0.61430347 +Johnson & Johnson,JNJ,5/26/76,1.763021,1.78125,1804800,1.78125,1.768229,0.6062674 +Johnson & Johnson,JNJ,5/27/76,1.765625,1.768229,921600,1.776042,1.776042,0.6089462 +Johnson & Johnson,JNJ,5/28/76,1.778646,1.778646,1363200,1.807292,1.799479,0.61698234 +Johnson & Johnson,JNJ,6/1/76,1.789063,1.799479,1051200,1.802083,1.791667,0.61430347 +Johnson & Johnson,JNJ,6/2/76,1.776042,1.791667,518400,1.791667,1.791667,0.61430347 +Johnson & Johnson,JNJ,6/3/76,1.783854,1.791667,643200,1.796875,1.789063,0.61341083 +Johnson & Johnson,JNJ,6/4/76,1.744792,1.776042,3004800,1.776042,1.744792,0.5982317 +Johnson & Johnson,JNJ,6/7/76,1.729167,1.739583,1152000,1.739583,1.736979,0.595553 +Johnson & Johnson,JNJ,6/8/76,1.726563,1.736979,1334400,1.742188,1.734375,0.59466 +Johnson & Johnson,JNJ,6/9/76,1.729167,1.734375,1142400,1.755208,1.731771,0.5937674 +Johnson & Johnson,JNJ,6/10/76,1.731771,1.731771,1478400,1.75,1.744792,0.5982317 +Johnson & Johnson,JNJ,6/11/76,1.739583,1.744792,902400,1.75,1.747396,0.5991246 +Johnson & Johnson,JNJ,6/14/76,1.752604,1.752604,1128000,1.768229,1.768229,0.6062674 +Johnson & Johnson,JNJ,6/15/76,1.752604,1.768229,1425600,1.768229,1.755208,0.60180306 +Johnson & Johnson,JNJ,6/16/76,1.752604,1.755208,816000,1.765625,1.765625,0.60537493 +Johnson & Johnson,JNJ,6/17/76,1.768229,1.768229,1814400,1.783854,1.78125,0.6107322 +Johnson & Johnson,JNJ,6/18/76,1.786458,1.786458,1728000,1.799479,1.796875,0.61608976 +Johnson & Johnson,JNJ,6/21/76,1.773438,1.796875,897600,1.796875,1.773438,0.6080538 +Johnson & Johnson,JNJ,6/22/76,1.760417,1.773438,523200,1.786458,1.760417,0.60358906 +Johnson & Johnson,JNJ,6/23/76,1.755208,1.760417,1305600,1.768229,1.763021,0.6044815 +Johnson & Johnson,JNJ,6/24/76,1.71875,1.763021,4219200,1.768229,1.747396,0.5991246 +Johnson & Johnson,JNJ,6/25/76,1.726563,1.747396,1056000,1.760417,1.739583,0.5964453 +Johnson & Johnson,JNJ,6/28/76,1.723958,1.739583,1852800,1.744792,1.734375,0.59466 +Johnson & Johnson,JNJ,6/29/76,1.739583,1.739583,1569600,1.752604,1.752604,0.60091037 +Johnson & Johnson,JNJ,6/30/76,1.744792,1.752604,729600,1.755208,1.75,0.6000175 +Johnson & Johnson,JNJ,7/1/76,1.736979,1.75,1022400,1.760417,1.744792,0.5982317 +Johnson & Johnson,JNJ,7/2/76,1.75,1.75,1608000,1.765625,1.760417,0.60358906 +Johnson & Johnson,JNJ,7/6/76,1.757813,1.760417,2227200,1.778646,1.760417,0.60358906 +Johnson & Johnson,JNJ,7/7/76,1.760417,1.760417,1228800,1.786458,1.768229,0.6062674 +Johnson & Johnson,JNJ,7/8/76,1.763021,1.768229,3801600,1.778646,1.773438,0.6080538 +Johnson & Johnson,JNJ,7/9/76,1.776042,1.776042,2448000,1.791667,1.791667,0.61430347 +Johnson & Johnson,JNJ,7/12/76,1.791667,1.791667,1862400,1.807292,1.807292,0.6196611 +Johnson & Johnson,JNJ,7/13/76,1.802083,1.807292,1358400,1.809896,1.807292,0.6196611 +Johnson & Johnson,JNJ,7/14/76,1.807292,1.807292,2956800,1.846354,1.838542,0.630376 +Johnson & Johnson,JNJ,7/15/76,1.817708,1.838542,2169600,1.838542,1.822917,0.62501824 +Johnson & Johnson,JNJ,7/16/76,1.8125,1.822917,1464000,1.833333,1.833333,0.62858945 +Johnson & Johnson,JNJ,7/19/76,1.822917,1.833333,1180800,1.838542,1.833333,0.62858945 +Johnson & Johnson,JNJ,7/20/76,1.796875,1.822917,2702400,1.822917,1.809896,0.6205537 +Johnson & Johnson,JNJ,7/21/76,1.809896,1.809896,926400,1.820313,1.8125,0.62144667 +Johnson & Johnson,JNJ,7/22/76,1.807292,1.8125,969600,1.815104,1.815104,0.62233925 +Johnson & Johnson,JNJ,7/23/76,1.796875,1.8125,1372800,1.8125,1.804688,0.6187678 +Johnson & Johnson,JNJ,7/26/76,1.796875,1.804688,753600,1.804688,1.804688,0.6187678 +Johnson & Johnson,JNJ,7/27/76,1.799479,1.804688,993600,1.815104,1.802083,0.617875 +Johnson & Johnson,JNJ,7/28/76,1.794271,1.802083,513600,1.807292,1.807292,0.6196611 +Johnson & Johnson,JNJ,7/29/76,1.791667,1.807292,657600,1.8125,1.802083,0.617875 +Johnson & Johnson,JNJ,7/30/76,1.794271,1.802083,888000,1.802083,1.794271,0.61519665 +Johnson & Johnson,JNJ,8/2/76,1.791667,1.794271,561600,1.799479,1.791667,0.61430347 +Johnson & Johnson,JNJ,8/3/76,1.796875,1.796875,1094400,1.822917,1.817708,0.6232321 +Johnson & Johnson,JNJ,8/4/76,1.8125,1.817708,1041600,1.828125,1.822917,0.62501824 +Johnson & Johnson,JNJ,8/5/76,1.802083,1.820313,816000,1.820313,1.8125,0.62144667 +Johnson & Johnson,JNJ,8/6/76,1.802083,1.809896,1118400,1.809896,1.809896,0.6205537 +Johnson & Johnson,JNJ,8/9/76,1.804688,1.809896,432000,1.8125,1.809896,0.6205537 +Johnson & Johnson,JNJ,8/10/76,1.807292,1.809896,1248000,1.828125,1.825521,0.6259115 +Johnson & Johnson,JNJ,8/11/76,1.802083,1.825521,2241600,1.833333,1.807292,0.6196611 +Johnson & Johnson,JNJ,8/12/76,1.786458,1.807292,686400,1.809896,1.802083,0.617875 +Johnson & Johnson,JNJ,8/13/76,1.789063,1.799479,1454400,1.799479,1.791667,0.61430347 +Johnson & Johnson,JNJ,8/16/76,1.78125,1.791667,1680000,1.796875,1.786458,0.6143039 +Johnson & Johnson,JNJ,8/17/76,1.786458,1.786458,1944000,1.796875,1.791667,0.61609524 +Johnson & Johnson,JNJ,8/18/76,1.783854,1.791667,796800,1.791667,1.791667,0.61609524 +Johnson & Johnson,JNJ,8/19/76,1.78125,1.791667,1262400,1.791667,1.786458,0.6143039 +Johnson & Johnson,JNJ,8/20/76,1.770833,1.786458,926400,1.796875,1.778646,0.611618 +Johnson & Johnson,JNJ,8/23/76,1.768229,1.778646,1411200,1.794271,1.789063,0.6152 +Johnson & Johnson,JNJ,8/24/76,1.786458,1.789063,940800,1.802083,1.786458,0.6143039 +Johnson & Johnson,JNJ,8/25/76,1.786458,1.786458,1411200,1.822917,1.822917,0.6268414 +Johnson & Johnson,JNJ,8/26/76,1.794271,1.822917,1555200,1.822917,1.802083,0.61967677 +Johnson & Johnson,JNJ,8/27/76,1.799479,1.802083,590400,1.822917,1.822917,0.6268414 +Johnson & Johnson,JNJ,8/30/76,1.822917,1.822917,1142400,1.838542,1.838542,0.632214 +Johnson & Johnson,JNJ,8/31/76,1.838542,1.838542,2044800,1.856771,1.854167,0.63758683 +Johnson & Johnson,JNJ,9/1/76,1.846354,1.854167,1636800,1.890625,1.885417,0.64833283 +Johnson & Johnson,JNJ,9/2/76,1.869792,1.885417,1771200,1.890625,1.875,0.6447509 +Johnson & Johnson,JNJ,9/3/76,1.867188,1.875,1392000,1.888021,1.875,0.6447509 +Johnson & Johnson,JNJ,9/7/76,1.867188,1.875,1147200,1.890625,1.890625,0.650124 +Johnson & Johnson,JNJ,9/8/76,1.875,1.890625,892800,1.890625,1.880208,0.6465417 +Johnson & Johnson,JNJ,9/9/76,1.867188,1.875,648000,1.875,1.875,0.6447509 +Johnson & Johnson,JNJ,9/10/76,1.864583,1.875,676800,1.875,1.867188,0.64206403 +Johnson & Johnson,JNJ,9/13/76,1.861979,1.867188,556800,1.875,1.864583,0.64116883 +Johnson & Johnson,JNJ,9/14/76,1.848958,1.864583,873600,1.875,1.875,0.6447509 +Johnson & Johnson,JNJ,9/15/76,1.867188,1.875,547200,1.885417,1.880208,0.6465417 +Johnson & Johnson,JNJ,9/16/76,1.872396,1.880208,1444800,1.895833,1.895833,0.6519144 +Johnson & Johnson,JNJ,9/17/76,1.898438,1.898438,1780800,1.9375,1.929688,0.66355586 +Johnson & Johnson,JNJ,9/20/76,1.9375,1.9375,926400,1.963542,1.958333,0.67340595 +Johnson & Johnson,JNJ,9/21/76,1.955729,1.958333,1473600,1.986979,1.979167,0.6805698 +Johnson & Johnson,JNJ,9/22/76,1.963542,1.979167,2904000,1.984375,1.963542,0.67519766 +Johnson & Johnson,JNJ,9/23/76,1.958333,1.963542,1723200,1.976563,1.966146,0.67609286 +Johnson & Johnson,JNJ,9/24/76,1.953125,1.966146,792000,1.971354,1.963542,0.67519766 +Johnson & Johnson,JNJ,9/27/76,1.953125,1.963542,1612800,1.986979,1.986979,0.6832565 +Johnson & Johnson,JNJ,9/28/76,1.958333,1.986979,1411200,1.994792,1.958333,0.67340595 +Johnson & Johnson,JNJ,9/29/76,1.932292,1.958333,1804800,1.963542,1.932292,0.66445106 +Johnson & Johnson,JNJ,9/30/76,1.885417,1.932292,1723200,1.9375,1.885417,0.64833283 +Johnson & Johnson,JNJ,10/1/76,1.864583,1.885417,1516800,1.893229,1.864583,0.64116883 +Johnson & Johnson,JNJ,10/4/76,1.854167,1.864583,835200,1.867188,1.854167,0.63758683 +Johnson & Johnson,JNJ,10/5/76,1.838542,1.854167,984000,1.854167,1.851563,0.6366912 +Johnson & Johnson,JNJ,10/6/76,1.841146,1.851563,1689600,1.867188,1.867188,0.64206403 +Johnson & Johnson,JNJ,10/7/76,1.867188,1.867188,1449600,1.890625,1.888021,0.64922845 +Johnson & Johnson,JNJ,10/8/76,1.859375,1.888021,840000,1.890625,1.861979,0.6402735 +Johnson & Johnson,JNJ,10/11/76,1.846354,1.859375,720000,1.859375,1.854167,0.63758683 +Johnson & Johnson,JNJ,10/12/76,1.828125,1.854167,700800,1.864583,1.835938,0.6313186 +Johnson & Johnson,JNJ,10/13/76,1.825521,1.835938,844800,1.851563,1.851563,0.6366912 +Johnson & Johnson,JNJ,10/14/76,1.828125,1.846354,614400,1.846354,1.841146,0.6331093 +Johnson & Johnson,JNJ,10/15/76,1.830729,1.841146,993600,1.84375,1.833333,0.6304227 +Johnson & Johnson,JNJ,10/18/76,1.828125,1.833333,2092800,1.848958,1.838542,0.632214 +Johnson & Johnson,JNJ,10/19/76,1.802083,1.817708,1156800,1.817708,1.815104,0.6241542 +Johnson & Johnson,JNJ,10/20/76,1.783854,1.796875,1862400,1.796875,1.796875,0.61788607 +Johnson & Johnson,JNJ,10/21/76,1.786458,1.796875,1195200,1.804688,1.786458,0.6143039 +Johnson & Johnson,JNJ,10/22/76,1.773438,1.786458,696000,1.799479,1.773438,0.60982734 +Johnson & Johnson,JNJ,10/25/76,1.765625,1.773438,364800,1.776042,1.773438,0.60982734 +Johnson & Johnson,JNJ,10/26/76,1.768229,1.773438,763200,1.796875,1.786458,0.6143039 +Johnson & Johnson,JNJ,10/27/76,1.770833,1.786458,1243200,1.791667,1.783854,0.6134085 +Johnson & Johnson,JNJ,10/28/76,1.778646,1.783854,1161600,1.789063,1.78125,0.61251336 +Johnson & Johnson,JNJ,10/29/76,1.776042,1.78125,1324800,1.796875,1.786458,0.6143039 +Johnson & Johnson,JNJ,11/1/76,1.768229,1.786458,1051200,1.789063,1.783854,0.6134085 +Johnson & Johnson,JNJ,11/3/76,1.755208,1.783854,955200,1.786458,1.765625,0.60714006 +Johnson & Johnson,JNJ,11/4/76,1.768229,1.768229,3883200,1.786458,1.78125,0.61251336 +Johnson & Johnson,JNJ,11/5/76,1.75,1.78125,1430400,1.786458,1.75,0.6017672 +Johnson & Johnson,JNJ,11/8/76,1.708333,1.744792,1804800,1.744792,1.713542,0.5892306 +Johnson & Johnson,JNJ,11/9/76,1.690104,1.713542,1660800,1.721354,1.690104,0.58117086 +Johnson & Johnson,JNJ,11/10/76,1.645833,1.682292,3033600,1.682292,1.658854,0.570425 +Johnson & Johnson,JNJ,11/11/76,1.65625,1.658854,710400,1.6875,1.682292,0.5784847 +Johnson & Johnson,JNJ,11/12/76,1.679688,1.682292,1660800,1.697917,1.679688,0.577589 +Johnson & Johnson,JNJ,11/15/76,1.679688,1.679688,715200,1.692708,1.692708,0.58387744 +Johnson & Johnson,JNJ,11/16/76,1.708333,1.708333,1176000,1.739583,1.721354,0.59375846 +Johnson & Johnson,JNJ,11/17/76,1.710938,1.721354,1008000,1.739583,1.713542,0.5910641 +Johnson & Johnson,JNJ,11/18/76,1.692708,1.713542,796800,1.734375,1.716146,0.59196156 +Johnson & Johnson,JNJ,11/19/76,1.651042,1.716146,1243200,1.716146,1.661458,0.5730982 +Johnson & Johnson,JNJ,11/22/76,1.664063,1.664063,710400,1.692708,1.674479,0.5775897 +Johnson & Johnson,JNJ,11/23/76,1.65625,1.674479,1296000,1.674479,1.664063,0.57399654 +Johnson & Johnson,JNJ,11/24/76,1.648438,1.664063,1747200,1.664063,1.658854,0.57219976 +Johnson & Johnson,JNJ,11/26/76,1.651042,1.658854,528000,1.666667,1.666667,0.57489496 +Johnson & Johnson,JNJ,11/29/76,1.648438,1.661458,758400,1.661458,1.653646,0.57040316 +Johnson & Johnson,JNJ,11/30/76,1.622396,1.645833,1814400,1.645833,1.625,0.5605227 +Johnson & Johnson,JNJ,12/1/76,1.572917,1.614583,6192000,1.614583,1.59375,0.54974324 +Johnson & Johnson,JNJ,12/2/76,1.526042,1.588542,5832000,1.588542,1.53125,0.5281848 +Johnson & Johnson,JNJ,12/3/76,1.515625,1.53125,2793600,1.575521,1.575521,0.5434556 +Johnson & Johnson,JNJ,12/6/76,1.5625,1.575521,3508800,1.588542,1.5625,0.53896374 +Johnson & Johnson,JNJ,12/7/76,1.541667,1.5625,2404800,1.567708,1.541667,0.53177774 +Johnson & Johnson,JNJ,12/8/76,1.510417,1.536458,6403200,1.536458,1.520833,0.52459145 +Johnson & Johnson,JNJ,12/9/76,1.5,1.520833,4387200,1.528646,1.515625,0.52279466 +Johnson & Johnson,JNJ,12/10/76,1.518229,1.518229,2121600,1.539063,1.528646,0.5272866 +Johnson & Johnson,JNJ,12/13/76,1.528646,1.528646,2534400,1.541667,1.541667,0.53177774 +Johnson & Johnson,JNJ,12/14/76,1.526042,1.541667,4828800,1.546875,1.544271,0.532676 +Johnson & Johnson,JNJ,12/15/76,1.533854,1.544271,2092800,1.552083,1.539063,0.5308798 +Johnson & Johnson,JNJ,12/16/76,1.518229,1.536458,2121600,1.536458,1.526042,0.5263885 +Johnson & Johnson,JNJ,12/17/76,1.518229,1.526042,3652800,1.541667,1.520833,0.52459145 +Johnson & Johnson,JNJ,12/20/76,1.5,1.520833,1929600,1.520833,1.5,0.5174054 +Johnson & Johnson,JNJ,12/21/76,1.489583,1.5,3475200,1.520833,1.507813,0.52010024 +Johnson & Johnson,JNJ,12/22/76,1.502604,1.507813,2726400,1.526042,1.513021,0.52189684 +Johnson & Johnson,JNJ,12/23/76,1.513021,1.513021,2510400,1.539063,1.520833,0.52459145 +Johnson & Johnson,JNJ,12/27/76,1.533854,1.533854,1843200,1.580729,1.580729,0.5452521 +Johnson & Johnson,JNJ,12/28/76,1.578125,1.580729,3000000,1.59375,1.585938,0.54704845 +Johnson & Johnson,JNJ,12/29/76,1.588542,1.588542,2659200,1.614583,1.606771,0.5542349 +Johnson & Johnson,JNJ,12/30/76,1.609375,1.609375,1238400,1.651042,1.651042,0.5695049 +Johnson & Johnson,JNJ,12/31/76,1.622396,1.645833,1502400,1.645833,1.625,0.5605227 +Johnson & Johnson,JNJ,1/3/77,1.601563,1.601563,864000,1.627604,1.627604,0.5614211 +Johnson & Johnson,JNJ,1/4/77,1.604167,1.625,998400,1.625,1.604167,0.5533362 +Johnson & Johnson,JNJ,1/5/77,1.588542,1.604167,1036800,1.611979,1.598958,0.55153954 +Johnson & Johnson,JNJ,1/6/77,1.601563,1.601563,1910400,1.622396,1.606771,0.5542349 +Johnson & Johnson,JNJ,1/7/77,1.598958,1.606771,964800,1.614583,1.601563,0.55243826 +Johnson & Johnson,JNJ,1/10/77,1.588542,1.601563,1464000,1.601563,1.601563,0.55243826 +Johnson & Johnson,JNJ,1/11/77,1.575521,1.601563,720000,1.606771,1.583333,0.54614985 +Johnson & Johnson,JNJ,1/12/77,1.549479,1.567708,1958400,1.567708,1.554688,0.5362691 +Johnson & Johnson,JNJ,1/13/77,1.557292,1.557292,1632000,1.570313,1.567708,0.5407601 +Johnson & Johnson,JNJ,1/14/77,1.53125,1.565104,2400000,1.565104,1.536458,0.5299811 +Johnson & Johnson,JNJ,1/17/77,1.515625,1.53125,1488000,1.53125,1.515625,0.52279466 +Johnson & Johnson,JNJ,1/18/77,1.502604,1.515625,1584000,1.520833,1.510417,0.52099836 +Johnson & Johnson,JNJ,1/19/77,1.5,1.510417,2246400,1.510417,1.510417,0.52099836 +Johnson & Johnson,JNJ,1/20/77,1.476563,1.510417,2692800,1.510417,1.481771,0.51111746 +Johnson & Johnson,JNJ,1/21/77,1.476563,1.481771,1920000,1.489583,1.481771,0.51111746 +Johnson & Johnson,JNJ,1/24/77,1.46875,1.481771,1728000,1.481771,1.473958,0.5084227 +Johnson & Johnson,JNJ,1/25/77,1.46875,1.473958,1008000,1.481771,1.46875,0.50662607 +Johnson & Johnson,JNJ,1/26/77,1.432292,1.46875,2275200,1.473958,1.432292,0.4940501 +Johnson & Johnson,JNJ,1/27/77,1.364583,1.432292,3000000,1.442708,1.375,0.47428828 +Johnson & Johnson,JNJ,1/28/77,1.377604,1.377604,3076800,1.414063,1.393229,0.4805761 +Johnson & Johnson,JNJ,1/31/77,1.395833,1.395833,2040000,1.411458,1.411458,0.48686445 +Johnson & Johnson,JNJ,2/1/77,1.421875,1.421875,2476800,1.458333,1.458333,0.503033 +Johnson & Johnson,JNJ,2/2/77,1.447917,1.458333,1905600,1.489583,1.450521,0.5003383 +Johnson & Johnson,JNJ,2/3/77,1.432292,1.450521,2145600,1.453125,1.442708,0.4976433 +Johnson & Johnson,JNJ,2/4/77,1.442708,1.442708,1411200,1.453125,1.442708,0.4976433 +Johnson & Johnson,JNJ,2/7/77,1.427083,1.442708,1680000,1.458333,1.432292,0.4940501 +Johnson & Johnson,JNJ,2/8/77,1.416667,1.432292,710400,1.440104,1.416667,0.48866096 +Johnson & Johnson,JNJ,2/9/77,1.388021,1.411458,1934400,1.411458,1.40625,0.48506752 +Johnson & Johnson,JNJ,2/10/77,1.393229,1.40625,2054400,1.416667,1.395833,0.48147437 +Johnson & Johnson,JNJ,2/11/77,1.356771,1.390625,2784000,1.390625,1.356771,0.46800002 +Johnson & Johnson,JNJ,2/14/77,1.356771,1.356771,2371200,1.385417,1.377604,0.47518656 +Johnson & Johnson,JNJ,2/15/77,1.382813,1.382813,2673600,1.401042,1.388021,0.4787797 +Johnson & Johnson,JNJ,2/16/77,1.382813,1.388021,1512000,1.408854,1.398438,0.4823731 +Johnson & Johnson,JNJ,2/17/77,1.372396,1.398438,1430400,1.398438,1.377604,0.47518656 +Johnson & Johnson,JNJ,2/18/77,1.367188,1.377604,1123200,1.380208,1.375,0.4768116 +Johnson & Johnson,JNJ,2/22/77,1.380208,1.380208,1286400,1.390625,1.380208,0.4786175 +Johnson & Johnson,JNJ,2/23/77,1.369792,1.380208,782400,1.385417,1.375,0.4768116 +Johnson & Johnson,JNJ,2/24/77,1.364583,1.375,1464000,1.375,1.364583,0.4731993 +Johnson & Johnson,JNJ,2/25/77,1.359375,1.364583,1440000,1.372396,1.372396,0.47590834 +Johnson & Johnson,JNJ,2/28/77,1.367188,1.372396,811200,1.385417,1.385417,0.48042384 +Johnson & Johnson,JNJ,3/1/77,1.395833,1.395833,2404800,1.427083,1.427083,0.49487227 +Johnson & Johnson,JNJ,3/2/77,1.414063,1.427083,801600,1.427083,1.414063,0.49035752 +Johnson & Johnson,JNJ,3/3/77,1.40625,1.414063,1416000,1.427083,1.416667,0.49126038 +Johnson & Johnson,JNJ,3/4/77,1.421875,1.421875,2395200,1.4375,1.434896,0.49758154 +Johnson & Johnson,JNJ,3/7/77,1.434896,1.434896,1828800,1.471354,1.471354,0.5102239 +Johnson & Johnson,JNJ,3/8/77,1.466146,1.471354,1617600,1.481771,1.46875,0.50932145 +Johnson & Johnson,JNJ,3/9/77,1.442708,1.460938,1036800,1.460938,1.445313,0.5011941 +Johnson & Johnson,JNJ,3/10/77,1.4375,1.445313,1632000,1.463542,1.463542,0.5075155 +Johnson & Johnson,JNJ,3/11/77,1.463542,1.463542,2188800,1.476563,1.471354,0.5102239 +Johnson & Johnson,JNJ,3/14/77,1.46875,1.471354,1742400,1.486979,1.486979,0.5156424 +Johnson & Johnson,JNJ,3/15/77,1.494792,1.494792,1228800,1.507813,1.5,0.5201579 +Johnson & Johnson,JNJ,3/16/77,1.494792,1.5,1392000,1.505208,1.5,0.5201579 +Johnson & Johnson,JNJ,3/17/77,1.497396,1.5,1545600,1.507813,1.507813,0.52286696 +Johnson & Johnson,JNJ,3/18/77,1.494792,1.502604,1608000,1.502604,1.494792,0.5183521 +Johnson & Johnson,JNJ,3/21/77,1.489583,1.494792,2006400,1.5,1.5,0.5201579 +Johnson & Johnson,JNJ,3/22/77,1.484375,1.492188,1257600,1.492188,1.489583,0.51654553 +Johnson & Johnson,JNJ,3/23/77,1.458333,1.489583,1795200,1.489583,1.463542,0.5075155 +Johnson & Johnson,JNJ,3/24/77,1.455729,1.463542,2097600,1.476563,1.458333,0.50570905 +Johnson & Johnson,JNJ,3/25/77,1.4375,1.455729,2160000,1.455729,1.4375,0.49848473 +Johnson & Johnson,JNJ,3/28/77,1.424479,1.432292,1780800,1.432292,1.429688,0.4957757 +Johnson & Johnson,JNJ,3/29/77,1.421875,1.429688,1411200,1.4375,1.4375,0.49848473 +Johnson & Johnson,JNJ,3/30/77,1.401042,1.4375,1929600,1.445313,1.40625,0.4876479 +Johnson & Johnson,JNJ,3/31/77,1.388021,1.40625,1872000,1.411458,1.395833,0.48403573 +Johnson & Johnson,JNJ,4/1/77,1.401042,1.401042,1708800,1.416667,1.408854,0.48855147 +Johnson & Johnson,JNJ,4/4/77,1.385417,1.408854,1017600,1.408854,1.385417,0.48042384 +Johnson & Johnson,JNJ,4/5/77,1.380208,1.385417,1363200,1.390625,1.390625,0.48223 +Johnson & Johnson,JNJ,4/6/77,1.380208,1.390625,1488000,1.393229,1.382813,0.47952074 +Johnson & Johnson,JNJ,4/7/77,1.380208,1.382813,1680000,1.393229,1.385417,0.48042384 +Johnson & Johnson,JNJ,4/11/77,1.375,1.385417,2380800,1.388021,1.377604,0.47771454 +Johnson & Johnson,JNJ,4/12/77,1.382813,1.382813,1420800,1.393229,1.390625,0.48223 +Johnson & Johnson,JNJ,4/13/77,1.388021,1.390625,1881600,1.401042,1.401042,0.48584226 +Johnson & Johnson,JNJ,4/14/77,1.411458,1.411458,1809600,1.421875,1.411458,0.48945445 +Johnson & Johnson,JNJ,4/15/77,1.408854,1.411458,2016000,1.419271,1.411458,0.48945445 +Johnson & Johnson,JNJ,4/18/77,1.403646,1.411458,844800,1.416667,1.403646,0.4867454 +Johnson & Johnson,JNJ,4/19/77,1.395833,1.403646,1080000,1.40625,1.398438,0.48493934 +Johnson & Johnson,JNJ,4/20/77,1.403646,1.403646,2755200,1.421875,1.421875,0.49306652 +Johnson & Johnson,JNJ,4/21/77,1.390625,1.421875,2020800,1.432292,1.393229,0.48313287 +Johnson & Johnson,JNJ,4/22/77,1.354167,1.388021,2731200,1.388021,1.354167,0.46958718 +Johnson & Johnson,JNJ,4/25/77,1.304688,1.34375,2256000,1.34375,1.304688,0.45242944 +Johnson & Johnson,JNJ,4/26/77,1.296875,1.304688,2236800,1.315104,1.304688,0.45242944 +Johnson & Johnson,JNJ,4/27/77,1.307292,1.307292,2318400,1.338542,1.317708,0.45694435 +Johnson & Johnson,JNJ,4/28/77,1.315104,1.317708,2025600,1.338542,1.322917,0.4587505 +Johnson & Johnson,JNJ,4/29/77,1.309896,1.322917,1017600,1.325521,1.315104,0.456041 +Johnson & Johnson,JNJ,5/2/77,1.307292,1.315104,1401600,1.317708,1.315104,0.456041 +Johnson & Johnson,JNJ,5/3/77,1.320313,1.320313,1449600,1.341146,1.335938,0.46326602 +Johnson & Johnson,JNJ,5/4/77,1.335938,1.335938,2654400,1.372396,1.354167,0.46958718 +Johnson & Johnson,JNJ,5/5/77,1.356771,1.356771,1387200,1.382813,1.377604,0.47771454 +Johnson & Johnson,JNJ,5/6/77,1.359375,1.377604,1497600,1.380208,1.361979,0.4722958 +Johnson & Johnson,JNJ,5/9/77,1.338542,1.361979,1228800,1.361979,1.34375,0.4659749 +Johnson & Johnson,JNJ,5/10/77,1.338542,1.34375,3787200,1.354167,1.346354,0.46687773 +Johnson & Johnson,JNJ,5/11/77,1.307292,1.34375,1449600,1.34375,1.307292,0.45333204 +Johnson & Johnson,JNJ,5/12/77,1.294271,1.307292,2188800,1.322917,1.320313,0.4578475 +Johnson & Johnson,JNJ,5/13/77,1.320313,1.320313,2164800,1.354167,1.354167,0.46958718 +Johnson & Johnson,JNJ,5/16/77,1.346354,1.354167,686400,1.359375,1.356771,0.4730368 +Johnson & Johnson,JNJ,5/17/77,1.359375,1.359375,1334400,1.385417,1.385417,0.4830241 +Johnson & Johnson,JNJ,5/18/77,1.401042,1.401042,3835200,1.421875,1.408854,0.4911954 +Johnson & Johnson,JNJ,5/19/77,1.40625,1.408854,1248000,1.416667,1.408854,0.4911954 +Johnson & Johnson,JNJ,5/20/77,1.393229,1.408854,2529600,1.411458,1.393229,0.48574778 +Johnson & Johnson,JNJ,5/23/77,1.364583,1.393229,1516800,1.393229,1.369792,0.47757664 +Johnson & Johnson,JNJ,5/24/77,1.359375,1.369792,1646400,1.372396,1.372396,0.47848427 +Johnson & Johnson,JNJ,5/25/77,1.348958,1.372396,2990400,1.372396,1.348958,0.47031274 +Johnson & Johnson,JNJ,5/26/77,1.34375,1.348958,1953600,1.372396,1.361979,0.4748524 +Johnson & Johnson,JNJ,5/27/77,1.351563,1.361979,1200000,1.367188,1.351563,0.47122085 +Johnson & Johnson,JNJ,5/31/77,1.346354,1.351563,1675200,1.356771,1.354167,0.47212887 +Johnson & Johnson,JNJ,6/1/77,1.356771,1.356771,1905600,1.364583,1.361979,0.4748524 +Johnson & Johnson,JNJ,6/2/77,1.359375,1.361979,859200,1.375,1.364583,0.47576037 +Johnson & Johnson,JNJ,6/3/77,1.372396,1.372396,2553600,1.408854,1.403646,0.48937994 +Johnson & Johnson,JNJ,6/6/77,1.375,1.403646,1800000,1.421875,1.377604,0.4803001 +Johnson & Johnson,JNJ,6/7/77,1.375,1.377604,1699200,1.401042,1.401042,0.48847175 +Johnson & Johnson,JNJ,6/8/77,1.411458,1.411458,2467200,1.432292,1.421875,0.49573502 +Johnson & Johnson,JNJ,6/9/77,1.408854,1.421875,1075200,1.424479,1.424479,0.49664304 +Johnson & Johnson,JNJ,6/10/77,1.408854,1.424479,2644800,1.424479,1.421875,0.49573502 +Johnson & Johnson,JNJ,6/13/77,1.427083,1.427083,5851200,1.445313,1.434896,0.500275 +Johnson & Johnson,JNJ,6/14/77,1.440104,1.440104,2332800,1.466146,1.466146,0.5111702 +Johnson & Johnson,JNJ,6/15/77,1.455729,1.466146,1718400,1.473958,1.455729,0.5075385 +Johnson & Johnson,JNJ,6/16/77,1.445313,1.455729,3096000,1.46875,1.46875,0.5120781 +Johnson & Johnson,JNJ,6/17/77,1.453125,1.46875,1171200,1.473958,1.46875,0.5120781 +Johnson & Johnson,JNJ,6/20/77,1.476563,1.476563,1771200,1.494792,1.489583,0.5193413 +Johnson & Johnson,JNJ,6/21/77,1.492188,1.492188,2524800,1.528646,1.515625,0.5284208 +Johnson & Johnson,JNJ,6/22/77,1.494792,1.510417,4195200,1.510417,1.497396,0.52206546 +Johnson & Johnson,JNJ,6/23/77,1.492188,1.497396,1238400,1.513021,1.507813,0.5256973 +Johnson & Johnson,JNJ,6/24/77,1.505208,1.507813,801600,1.515625,1.505208,0.5247891 +Johnson & Johnson,JNJ,6/27/77,1.505208,1.505208,912000,1.515625,1.505208,0.5247891 +Johnson & Johnson,JNJ,6/28/77,1.5,1.505208,1550400,1.510417,1.5,0.52297354 +Johnson & Johnson,JNJ,6/29/77,1.479167,1.5,2745600,1.5,1.481771,0.5166178 +Johnson & Johnson,JNJ,6/30/77,1.463542,1.481771,1521600,1.492188,1.471354,0.51298565 +Johnson & Johnson,JNJ,7/1/77,1.450521,1.471354,748800,1.471354,1.450521,0.5057228 +Johnson & Johnson,JNJ,7/5/77,1.458333,1.458333,1084800,1.46875,1.466146,0.5111702 +Johnson & Johnson,JNJ,7/6/77,1.450521,1.466146,1190400,1.466146,1.458333,0.5084464 +Johnson & Johnson,JNJ,7/7/77,1.450521,1.458333,1329600,1.463542,1.455729,0.5075385 +Johnson & Johnson,JNJ,7/8/77,1.455729,1.455729,1041600,1.46875,1.455729,0.5075385 +Johnson & Johnson,JNJ,7/11/77,1.432292,1.455729,8520000,1.463542,1.4375,0.5011829 +Johnson & Johnson,JNJ,7/12/77,1.427083,1.4375,1900800,1.440104,1.427083,0.49755067 +Johnson & Johnson,JNJ,7/13/77,1.421875,1.427083,993600,1.4375,1.434896,0.500275 +Johnson & Johnson,JNJ,7/15/77,1.427083,1.434896,2270400,1.442708,1.442708,0.50299865 +Johnson & Johnson,JNJ,7/18/77,1.4375,1.442708,1622400,1.447917,1.440104,0.5020908 +Johnson & Johnson,JNJ,7/19/77,1.442708,1.442708,2265600,1.458333,1.458333,0.5084464 +Johnson & Johnson,JNJ,7/20/77,1.453125,1.458333,1147200,1.476563,1.476563,0.5148023 +Johnson & Johnson,JNJ,7/21/77,1.458333,1.473958,3518400,1.473958,1.463542,0.51026225 +Johnson & Johnson,JNJ,7/22/77,1.445313,1.463542,1344000,1.46875,1.458333,0.5084464 +Johnson & Johnson,JNJ,7/25/77,1.450521,1.458333,734400,1.460938,1.450521,0.5057228 +Johnson & Johnson,JNJ,7/26/77,1.442708,1.450521,1392000,1.453125,1.447917,0.50481474 +Johnson & Johnson,JNJ,7/27/77,1.427083,1.447917,2366400,1.453125,1.427083,0.49755067 +Johnson & Johnson,JNJ,7/28/77,1.421875,1.427083,1233600,1.432292,1.432292,0.49936682 +Johnson & Johnson,JNJ,7/29/77,1.427083,1.432292,873600,1.440104,1.432292,0.49936682 +Johnson & Johnson,JNJ,8/1/77,1.427083,1.432292,652800,1.442708,1.434896,0.500275 +Johnson & Johnson,JNJ,8/2/77,1.427083,1.432292,835200,1.432292,1.427083,0.49755067 +Johnson & Johnson,JNJ,8/3/77,1.421875,1.427083,1420800,1.453125,1.453125,0.5066307 +Johnson & Johnson,JNJ,8/4/77,1.445313,1.453125,1228800,1.46875,1.455729,0.5075385 +Johnson & Johnson,JNJ,8/5/77,1.450521,1.455729,816000,1.460938,1.455729,0.5075385 +Johnson & Johnson,JNJ,8/8/77,1.440104,1.455729,657600,1.455729,1.442708,0.50299865 +Johnson & Johnson,JNJ,8/9/77,1.440104,1.442708,792000,1.458333,1.442708,0.50299865 +Johnson & Johnson,JNJ,8/10/77,1.442708,1.442708,878400,1.466146,1.466146,0.5111702 +Johnson & Johnson,JNJ,8/11/77,1.458333,1.466146,3907200,1.479167,1.458333,0.5084464 +Johnson & Johnson,JNJ,8/12/77,1.458333,1.458333,1132800,1.484375,1.473958,0.5138937 +Johnson & Johnson,JNJ,8/15/77,1.458333,1.46875,2760000,1.46875,1.458333,0.5109737 +Johnson & Johnson,JNJ,8/16/77,1.453125,1.458333,1992000,1.466146,1.466146,0.5137109 +Johnson & Johnson,JNJ,8/17/77,1.463542,1.466146,1022400,1.494792,1.486979,0.52101046 +Johnson & Johnson,JNJ,8/18/77,1.486979,1.486979,2006400,1.518229,1.507813,0.52831006 +Johnson & Johnson,JNJ,8/19/77,1.507813,1.507813,2755200,1.541667,1.536458,0.5383468 +Johnson & Johnson,JNJ,8/22/77,1.544271,1.544271,2769600,1.570313,1.552083,0.54382163 +Johnson & Johnson,JNJ,8/23/77,1.528646,1.552083,2539200,1.5625,1.528646,0.5356097 +Johnson & Johnson,JNJ,8/24/77,1.526042,1.528646,3816000,1.541667,1.53125,0.5365219 +Johnson & Johnson,JNJ,8/25/77,1.513021,1.53125,1934400,1.53125,1.513021,0.53013533 +Johnson & Johnson,JNJ,8/26/77,1.492188,1.513021,1243200,1.513021,1.502604,0.526485 +Johnson & Johnson,JNJ,8/29/77,1.513021,1.513021,3004800,1.526042,1.526042,0.53469723 +Johnson & Johnson,JNJ,8/30/77,1.497396,1.526042,2040000,1.528646,1.497396,0.5246604 +Johnson & Johnson,JNJ,8/31/77,1.484375,1.497396,1334400,1.505208,1.505208,0.5273977 +Johnson & Johnson,JNJ,9/1/77,1.507813,1.507813,1252800,1.526042,1.513021,0.53013533 +Johnson & Johnson,JNJ,9/2/77,1.505208,1.513021,921600,1.53125,1.523438,0.5337848 +Johnson & Johnson,JNJ,9/6/77,1.515625,1.523438,475200,1.536458,1.523438,0.5337848 +Johnson & Johnson,JNJ,9/7/77,1.523438,1.523438,460800,1.536458,1.536458,0.5383468 +Johnson & Johnson,JNJ,9/8/77,1.510417,1.536458,1440000,1.536458,1.510417,0.52922237 +Johnson & Johnson,JNJ,9/9/77,1.497396,1.502604,840000,1.502604,1.497396,0.5246604 +Johnson & Johnson,JNJ,9/12/77,1.489583,1.497396,753600,1.5,1.492188,0.52283573 +Johnson & Johnson,JNJ,9/13/77,1.481771,1.492188,878400,1.497396,1.494792,0.52374786 +Johnson & Johnson,JNJ,9/14/77,1.497396,1.497396,609600,1.502604,1.5,0.5255729 +Johnson & Johnson,JNJ,9/15/77,1.505208,1.505208,1224000,1.520833,1.510417,0.52922237 +Johnson & Johnson,JNJ,9/16/77,1.505208,1.510417,1401600,1.515625,1.510417,0.52922237 +Johnson & Johnson,JNJ,9/19/77,1.502604,1.510417,1435200,1.510417,1.505208,0.5273977 +Johnson & Johnson,JNJ,9/20/77,1.502604,1.505208,1425600,1.520833,1.520833,0.5328721 +Johnson & Johnson,JNJ,9/21/77,1.502604,1.520833,2126400,1.536458,1.502604,0.526485 +Johnson & Johnson,JNJ,9/22/77,1.5,1.502604,1593600,1.510417,1.502604,0.526485 +Johnson & Johnson,JNJ,9/23/77,1.5,1.502604,2294400,1.523438,1.502604,0.526485 +Johnson & Johnson,JNJ,9/26/77,1.502604,1.502604,806400,1.523438,1.523438,0.5337848 +Johnson & Johnson,JNJ,9/27/77,1.513021,1.523438,1008000,1.528646,1.513021,0.53013533 +Johnson & Johnson,JNJ,9/28/77,1.505208,1.513021,1195200,1.533854,1.520833,0.5328721 +Johnson & Johnson,JNJ,9/29/77,1.523438,1.523438,1958400,1.536458,1.533854,0.53743464 +Johnson & Johnson,JNJ,9/30/77,1.526042,1.533854,1243200,1.541667,1.53125,0.5365219 +Johnson & Johnson,JNJ,10/3/77,1.526042,1.53125,979200,1.539063,1.539063,0.53925973 +Johnson & Johnson,JNJ,10/4/77,1.539063,1.539063,1704000,1.549479,1.541667,0.5401722 +Johnson & Johnson,JNJ,10/5/77,1.518229,1.539063,3172800,1.539063,1.520833,0.5328721 +Johnson & Johnson,JNJ,10/6/77,1.513021,1.520833,1060800,1.526042,1.520833,0.5328721 +Johnson & Johnson,JNJ,10/7/77,1.513021,1.520833,1339200,1.526042,1.515625,0.5310473 +Johnson & Johnson,JNJ,10/10/77,1.505208,1.515625,571200,1.515625,1.507813,0.52831006 +Johnson & Johnson,JNJ,10/11/77,1.492188,1.507813,2179200,1.507813,1.494792,0.52374786 +Johnson & Johnson,JNJ,10/12/77,1.479167,1.492188,1248000,1.492188,1.492188,0.52283573 +Johnson & Johnson,JNJ,10/13/77,1.481771,1.492188,1464000,1.494792,1.489583,0.5219227 +Johnson & Johnson,JNJ,10/14/77,1.486979,1.489583,1017600,1.505208,1.502604,0.526485 +Johnson & Johnson,JNJ,10/17/77,1.5,1.502604,1204800,1.510417,1.510417,0.52922237 +Johnson & Johnson,JNJ,10/18/77,1.513021,1.513021,1752000,1.523438,1.515625,0.5310473 +Johnson & Johnson,JNJ,10/19/77,1.46875,1.513021,3979200,1.513021,1.479167,0.5182729 +Johnson & Johnson,JNJ,10/20/77,1.463542,1.479167,2841600,1.484375,1.473958,0.5164479 +Johnson & Johnson,JNJ,10/21/77,1.46875,1.473958,859200,1.479167,1.479167,0.5182729 +Johnson & Johnson,JNJ,10/24/77,1.473958,1.479167,1588800,1.484375,1.476563,0.5173611 +Johnson & Johnson,JNJ,10/25/77,1.447917,1.471354,2937600,1.471354,1.458333,0.5109737 +Johnson & Johnson,JNJ,10/26/77,1.450521,1.458333,2198400,1.5,1.5,0.5255729 +Johnson & Johnson,JNJ,10/27/77,1.505208,1.505208,2544000,1.526042,1.526042,0.53469723 +Johnson & Johnson,JNJ,10/28/77,1.518229,1.526042,3600000,1.544271,1.536458,0.5383468 +Johnson & Johnson,JNJ,10/31/77,1.526042,1.536458,2721600,1.544271,1.528646,0.5356097 +Johnson & Johnson,JNJ,11/1/77,1.507813,1.518229,1382400,1.518229,1.507813,0.52831006 +Johnson & Johnson,JNJ,11/2/77,1.479167,1.507813,2496000,1.513021,1.479167,0.5182729 +Johnson & Johnson,JNJ,11/3/77,1.447917,1.476563,3134400,1.476563,1.455729,0.5100612 +Johnson & Johnson,JNJ,11/4/77,1.450521,1.455729,2894400,1.466146,1.463542,0.51279837 +Johnson & Johnson,JNJ,11/7/77,1.458333,1.463542,1555200,1.494792,1.492188,0.52283573 +Johnson & Johnson,JNJ,11/8/77,1.46875,1.492188,1387200,1.492188,1.484375,0.5200979 +Johnson & Johnson,JNJ,11/9/77,1.476563,1.484375,1382400,1.494792,1.494792,0.52374786 +Johnson & Johnson,JNJ,11/10/77,1.505208,1.505208,1800000,1.557292,1.541667,0.5401722 +Johnson & Johnson,JNJ,11/11/77,1.536458,1.541667,1344000,1.554688,1.539063,0.53925973 +Johnson & Johnson,JNJ,11/14/77,1.518229,1.539063,3110400,1.539063,1.53125,0.53907543 +Johnson & Johnson,JNJ,11/15/77,1.528646,1.53125,3547200,1.549479,1.544271,0.54365927 +Johnson & Johnson,JNJ,11/16/77,1.53125,1.544271,1060800,1.546875,1.536458,0.54090893 +Johnson & Johnson,JNJ,11/17/77,1.520833,1.536458,1435200,1.539063,1.520833,0.5354082 +Johnson & Johnson,JNJ,11/18/77,1.510417,1.520833,1348800,1.528646,1.513021,0.53265804 +Johnson & Johnson,JNJ,11/21/77,1.507813,1.513021,763200,1.518229,1.518229,0.5344916 +Johnson & Johnson,JNJ,11/22/77,1.523438,1.523438,2380800,1.539063,1.536458,0.54090893 +Johnson & Johnson,JNJ,11/23/77,1.533854,1.536458,2078400,1.544271,1.541667,0.5427428 +Johnson & Johnson,JNJ,11/25/77,1.536458,1.541667,820800,1.546875,1.541667,0.5427428 +Johnson & Johnson,JNJ,11/28/77,1.53125,1.541667,1699200,1.544271,1.541667,0.5427428 +Johnson & Johnson,JNJ,11/29/77,1.507813,1.539063,1382400,1.539063,1.513021,0.53265804 +Johnson & Johnson,JNJ,11/30/77,1.515625,1.515625,1080000,1.541667,1.541667,0.5427428 +Johnson & Johnson,JNJ,12/1/77,1.544271,1.544271,2683200,1.583333,1.565104,0.55099374 +Johnson & Johnson,JNJ,12/2/77,1.559896,1.565104,1713600,1.572917,1.5625,0.5500771 +Johnson & Johnson,JNJ,12/5/77,1.544271,1.5625,964800,1.567708,1.544271,0.54365927 +Johnson & Johnson,JNJ,12/6/77,1.513021,1.536458,1468800,1.536458,1.515625,0.53357464 +Johnson & Johnson,JNJ,12/7/77,1.505208,1.515625,2376000,1.526042,1.520833,0.5354082 +Johnson & Johnson,JNJ,12/8/77,1.513021,1.520833,734400,1.528646,1.513021,0.53265804 +Johnson & Johnson,JNJ,12/9/77,1.502604,1.513021,1804800,1.53125,1.520833,0.5354082 +Johnson & Johnson,JNJ,12/12/77,1.515625,1.520833,1372800,1.526042,1.515625,0.53357464 +Johnson & Johnson,JNJ,12/13/77,1.513021,1.515625,1104000,1.536458,1.528646,0.5381591 +Johnson & Johnson,JNJ,12/14/77,1.520833,1.528646,1459200,1.546875,1.541667,0.5427428 +Johnson & Johnson,JNJ,12/15/77,1.53125,1.541667,1084800,1.557292,1.536458,0.54090893 +Johnson & Johnson,JNJ,12/16/77,1.53125,1.536458,1310400,1.546875,1.533854,0.5399922 +Johnson & Johnson,JNJ,12/19/77,1.515625,1.533854,2419200,1.546875,1.520833,0.5354082 +Johnson & Johnson,JNJ,12/20/77,1.513021,1.520833,1492800,1.523438,1.518229,0.5344916 +Johnson & Johnson,JNJ,12/21/77,1.520833,1.520833,1857600,1.539063,1.53125,0.53907543 +Johnson & Johnson,JNJ,12/22/77,1.536458,1.536458,2712000,1.578125,1.557292,0.54824364 +Johnson & Johnson,JNJ,12/23/77,1.5625,1.5625,1416000,1.583333,1.578125,0.5555779 +Johnson & Johnson,JNJ,12/27/77,1.570313,1.578125,1056000,1.59375,1.591146,0.56016225 +Johnson & Johnson,JNJ,12/28/77,1.578125,1.591146,1300800,1.59375,1.59375,0.56107885 +Johnson & Johnson,JNJ,12/29/77,1.585938,1.59375,1051200,1.604167,1.598958,0.56291217 +Johnson & Johnson,JNJ,12/30/77,1.59375,1.598958,1670400,1.606771,1.598958,0.56291217 +Johnson & Johnson,JNJ,1/3/78,1.557292,1.596354,1483200,1.596354,1.5625,0.5500771 +Johnson & Johnson,JNJ,1/4/78,1.546875,1.5625,2755200,1.572917,1.567708,0.55191046 +Johnson & Johnson,JNJ,1/5/78,1.523438,1.567708,2572800,1.578125,1.523438,0.5363254 +Johnson & Johnson,JNJ,1/6/78,1.484375,1.523438,2539200,1.528646,1.497396,0.52715766 +Johnson & Johnson,JNJ,1/9/78,1.471354,1.494792,2328000,1.494792,1.479167,0.52073973 +Johnson & Johnson,JNJ,1/10/78,1.447917,1.479167,1934400,1.486979,1.447917,0.50973827 +Johnson & Johnson,JNJ,1/11/78,1.432292,1.447917,2400000,1.463542,1.434896,0.5051542 +Johnson & Johnson,JNJ,1/12/78,1.4375,1.4375,1684800,1.463542,1.453125,0.5115723 +Johnson & Johnson,JNJ,1/13/78,1.450521,1.453125,1425600,1.471354,1.453125,0.5115723 +Johnson & Johnson,JNJ,1/16/78,1.445313,1.453125,672000,1.460938,1.445313,0.5088217 +Johnson & Johnson,JNJ,1/17/78,1.450521,1.450521,1560000,1.463542,1.463542,0.51523876 +Johnson & Johnson,JNJ,1/18/78,1.46875,1.46875,1497600,1.489583,1.489583,0.5244067 +Johnson & Johnson,JNJ,1/19/78,1.473958,1.489583,1224000,1.492188,1.473958,0.51890576 +Johnson & Johnson,JNJ,1/20/78,1.455729,1.473958,676800,1.476563,1.460938,0.5143225 +Johnson & Johnson,JNJ,1/23/78,1.458333,1.460938,1300800,1.476563,1.458333,0.5134054 +Johnson & Johnson,JNJ,1/24/78,1.453125,1.458333,1171200,1.484375,1.473958,0.51890576 +Johnson & Johnson,JNJ,1/25/78,1.466146,1.473958,1531200,1.476563,1.473958,0.51890576 +Johnson & Johnson,JNJ,1/26/78,1.453125,1.473958,1147200,1.473958,1.453125,0.5115723 +Johnson & Johnson,JNJ,1/27/78,1.447917,1.453125,1521600,1.458333,1.450521,0.51065516 +Johnson & Johnson,JNJ,1/30/78,1.450521,1.450521,1012800,1.466146,1.460938,0.5143225 +Johnson & Johnson,JNJ,1/31/78,1.447917,1.460938,2160000,1.471354,1.453125,0.5115723 +Johnson & Johnson,JNJ,2/1/78,1.442708,1.453125,1238400,1.466146,1.463542,0.51523876 +Johnson & Johnson,JNJ,2/2/78,1.463542,1.463542,681600,1.473958,1.466146,0.5161559 +Johnson & Johnson,JNJ,2/3/78,1.466146,1.466146,518400,1.471354,1.46875,0.5170728 +Johnson & Johnson,JNJ,2/6/78,1.460938,1.463542,446400,1.463542,1.463542,0.51523876 +Johnson & Johnson,JNJ,2/7/78,1.463542,1.463542,580800,1.46875,1.46875,0.5170728 +Johnson & Johnson,JNJ,2/8/78,1.466146,1.46875,1051200,1.486979,1.481771,0.5216564 +Johnson & Johnson,JNJ,2/9/78,1.46875,1.481771,388800,1.481771,1.46875,0.5170728 +Johnson & Johnson,JNJ,2/10/78,1.458333,1.466146,552000,1.466146,1.463542,0.5183621 +Johnson & Johnson,JNJ,2/13/78,1.458333,1.463542,355200,1.463542,1.460938,0.51744056 +Johnson & Johnson,JNJ,2/14/78,1.455729,1.460938,912000,1.460938,1.455729,0.5155955 +Johnson & Johnson,JNJ,2/15/78,1.440104,1.453125,1910400,1.453125,1.445313,0.511906 +Johnson & Johnson,JNJ,2/16/78,1.416667,1.4375,1166400,1.4375,1.419271,0.5026823 +Johnson & Johnson,JNJ,2/17/78,1.388021,1.419271,1233600,1.419271,1.390625,0.49253657 +Johnson & Johnson,JNJ,2/21/78,1.385417,1.390625,945600,1.393229,1.388021,0.49161434 +Johnson & Johnson,JNJ,2/22/78,1.375,1.388021,1411200,1.393229,1.375,0.48700243 +Johnson & Johnson,JNJ,2/23/78,1.364583,1.375,1315200,1.382813,1.382813,0.48976946 +Johnson & Johnson,JNJ,2/24/78,1.388021,1.388021,1886400,1.427083,1.419271,0.5026823 +Johnson & Johnson,JNJ,2/27/78,1.408854,1.419271,1473600,1.429688,1.411458,0.4999155 +Johnson & Johnson,JNJ,2/28/78,1.393229,1.403646,1324800,1.403646,1.395833,0.49438137 +Johnson & Johnson,JNJ,3/1/78,1.388021,1.395833,2376000,1.401042,1.393229,0.49345893 +Johnson & Johnson,JNJ,3/2/78,1.398438,1.398438,1430400,1.408854,1.40625,0.49807045 +Johnson & Johnson,JNJ,3/3/78,1.403646,1.40625,724800,1.411458,1.411458,0.4999155 +Johnson & Johnson,JNJ,3/6/78,1.40625,1.411458,806400,1.414063,1.414063,0.50083786 +Johnson & Johnson,JNJ,3/7/78,1.40625,1.414063,1737600,1.427083,1.419271,0.5026823 +Johnson & Johnson,JNJ,3/8/78,1.414063,1.419271,1185600,1.427083,1.427083,0.5054491 +Johnson & Johnson,JNJ,3/9/78,1.427083,1.427083,1900800,1.4375,1.434896,0.50821644 +Johnson & Johnson,JNJ,3/10/78,1.4375,1.4375,2457600,1.455729,1.453125,0.5146735 +Johnson & Johnson,JNJ,3/13/78,1.453125,1.453125,1281600,1.473958,1.458333,0.5165178 +Johnson & Johnson,JNJ,3/14/78,1.442708,1.458333,1689600,1.458333,1.442708,0.5109836 +Johnson & Johnson,JNJ,3/15/78,1.424479,1.442708,1670400,1.442708,1.432292,0.5072941 +Johnson & Johnson,JNJ,3/16/78,1.421875,1.432292,758400,1.442708,1.442708,0.5109836 +Johnson & Johnson,JNJ,3/17/78,1.4375,1.442708,1204800,1.458333,1.455729,0.5155955 +Johnson & Johnson,JNJ,3/20/78,1.442708,1.455729,1440000,1.463542,1.453125,0.5146735 +Johnson & Johnson,JNJ,3/21/78,1.429688,1.450521,1204800,1.450521,1.432292,0.5072941 +Johnson & Johnson,JNJ,3/22/78,1.421875,1.432292,1128000,1.432292,1.421875,0.5036046 +Johnson & Johnson,JNJ,3/23/78,1.416667,1.421875,1555200,1.427083,1.421875,0.5036046 +Johnson & Johnson,JNJ,3/27/78,1.411458,1.419271,820800,1.419271,1.414063,0.50083786 +Johnson & Johnson,JNJ,3/28/78,1.411458,1.414063,3000000,1.429688,1.429688,0.5063722 +Johnson & Johnson,JNJ,3/29/78,1.429688,1.429688,969600,1.440104,1.432292,0.5072941 +Johnson & Johnson,JNJ,3/30/78,1.424479,1.432292,931200,1.434896,1.427083,0.5054491 +Johnson & Johnson,JNJ,3/31/78,1.411458,1.421875,1982400,1.421875,1.416667,0.50175977 +Johnson & Johnson,JNJ,4/3/78,1.398438,1.411458,1281600,1.411458,1.401042,0.4962259 +Johnson & Johnson,JNJ,4/4/78,1.398438,1.401042,1632000,1.408854,1.40625,0.49807045 +Johnson & Johnson,JNJ,4/5/78,1.40625,1.40625,1171200,1.416667,1.416667,0.50175977 +Johnson & Johnson,JNJ,4/6/78,1.419271,1.419271,1003200,1.432292,1.419271,0.5026823 +Johnson & Johnson,JNJ,4/7/78,1.408854,1.419271,1233600,1.421875,1.408854,0.4989928 +Johnson & Johnson,JNJ,4/10/78,1.393229,1.408854,1968000,1.411458,1.395833,0.49438137 +Johnson & Johnson,JNJ,4/11/78,1.388021,1.395833,1036800,1.395833,1.390625,0.49253657 +Johnson & Johnson,JNJ,4/12/78,1.369792,1.390625,2620800,1.390625,1.372396,0.4860798 +Johnson & Johnson,JNJ,4/13/78,1.367188,1.372396,1761600,1.390625,1.390625,0.49253657 +Johnson & Johnson,JNJ,4/14/78,1.401042,1.401042,2428800,1.424479,1.416667,0.50175977 +Johnson & Johnson,JNJ,4/17/78,1.432292,1.432292,3667200,1.453125,1.432292,0.5072941 +Johnson & Johnson,JNJ,4/18/78,1.424479,1.432292,2044800,1.440104,1.427083,0.5054491 +Johnson & Johnson,JNJ,4/19/78,1.416667,1.427083,2611200,1.440104,1.4375,0.5091387 +Johnson & Johnson,JNJ,4/20/78,1.447917,1.447917,3921600,1.463542,1.455729,0.5155955 +Johnson & Johnson,JNJ,4/21/78,1.447917,1.455729,2102400,1.466146,1.455729,0.5155955 +Johnson & Johnson,JNJ,4/24/78,1.450521,1.455729,3177600,1.46875,1.463542,0.5183621 +Johnson & Johnson,JNJ,4/25/78,1.494792,1.494792,6422400,1.523438,1.515625,0.5368092 +Johnson & Johnson,JNJ,4/26/78,1.515625,1.515625,3787200,1.557292,1.549479,0.5487998 +Johnson & Johnson,JNJ,4/27/78,1.53125,1.549479,3158400,1.552083,1.544271,0.5469553 +Johnson & Johnson,JNJ,4/28/78,1.541667,1.544271,6513600,1.59375,1.59375,0.56447995 +Johnson & Johnson,JNJ,5/1/78,1.578125,1.59375,4694400,1.598958,1.598958,0.5663244 +Johnson & Johnson,JNJ,5/2/78,1.567708,1.591146,3134400,1.591146,1.578125,0.558946 +Johnson & Johnson,JNJ,5/3/78,1.557292,1.578125,1944000,1.578125,1.557292,0.55156714 +Johnson & Johnson,JNJ,5/4/78,1.520833,1.552083,3931200,1.552083,1.541667,0.5460326 +Johnson & Johnson,JNJ,5/5/78,1.546875,1.546875,3316800,1.565104,1.554688,0.5506448 +Johnson & Johnson,JNJ,5/8/78,1.554688,1.554688,2059200,1.565104,1.557292,0.55156714 +Johnson & Johnson,JNJ,5/9/78,1.552083,1.557292,3580800,1.565104,1.554688,0.5506448 +Johnson & Johnson,JNJ,5/10/78,1.552083,1.554688,1440000,1.567708,1.5625,0.5534117 +Johnson & Johnson,JNJ,5/11/78,1.554688,1.5625,2107200,1.565104,1.5625,0.5534117 +Johnson & Johnson,JNJ,5/12/78,1.570313,1.570313,3715200,1.598958,1.598958,0.5663244 +Johnson & Johnson,JNJ,5/15/78,1.588542,1.598958,3072000,1.627604,1.627604,0.5796792 +Johnson & Johnson,JNJ,5/16/78,1.635417,1.635417,2476800,1.661458,1.65625,0.5898812 +Johnson & Johnson,JNJ,5/17/78,1.640625,1.65625,1819200,1.65625,1.643229,0.5852438 +Johnson & Johnson,JNJ,5/18/78,1.606771,1.635417,1339200,1.635417,1.606771,0.5722593 +Johnson & Johnson,JNJ,5/19/78,1.557292,1.598958,1953600,1.598958,1.570313,0.5592743 +Johnson & Johnson,JNJ,5/22/78,1.5625,1.570313,2131200,1.622396,1.622396,0.5778241 +Johnson & Johnson,JNJ,5/23/78,1.611979,1.622396,1660800,1.632813,1.614583,0.5750416 +Johnson & Johnson,JNJ,5/24/78,1.583333,1.609375,2184000,1.609375,1.59375,0.56762165 +Johnson & Johnson,JNJ,5/25/78,1.591146,1.59375,1344000,1.614583,1.596354,0.5685493 +Johnson & Johnson,JNJ,5/26/78,1.575521,1.59375,1420800,1.59375,1.591146,0.566694 +Johnson & Johnson,JNJ,5/30/78,1.588542,1.591146,1286400,1.609375,1.609375,0.57318664 +Johnson & Johnson,JNJ,5/31/78,1.598958,1.609375,1598400,1.619792,1.601563,0.5704041 +Johnson & Johnson,JNJ,6/1/78,1.609375,1.609375,2596800,1.632813,1.630208,0.5806067 +Johnson & Johnson,JNJ,6/2/78,1.645833,1.645833,5832000,1.674479,1.666667,0.5935912 +Johnson & Johnson,JNJ,6/5/78,1.666667,1.666667,3004800,1.708333,1.708333,0.6084309 +Johnson & Johnson,JNJ,6/6/78,1.705729,1.708333,4435200,1.731771,1.705729,0.6075037 +Johnson & Johnson,JNJ,6/7/78,1.697917,1.705729,2673600,1.713542,1.705729,0.6075037 +Johnson & Johnson,JNJ,6/8/78,1.703125,1.705729,1766400,1.723958,1.710938,0.6093587 +Johnson & Johnson,JNJ,6/9/78,1.697917,1.710938,1243200,1.716146,1.703125,0.6065758 +Johnson & Johnson,JNJ,6/12/78,1.697917,1.703125,3110400,1.710938,1.700521,0.60564864 +Johnson & Johnson,JNJ,6/13/78,1.682292,1.700521,2332800,1.708333,1.708333,0.6084309 +Johnson & Johnson,JNJ,6/14/78,1.713542,1.713542,8961600,1.736979,1.736979,0.6186336 +Johnson & Johnson,JNJ,6/15/78,1.713542,1.736979,1502400,1.736979,1.716146,0.6112138 +Johnson & Johnson,JNJ,6/16/78,1.700521,1.716146,1488000,1.721354,1.703125,0.6065758 +Johnson & Johnson,JNJ,6/19/78,1.697917,1.703125,859200,1.705729,1.703125,0.6065758 +Johnson & Johnson,JNJ,6/20/78,1.6875,1.703125,1852800,1.71875,1.692708,0.6028661 +Johnson & Johnson,JNJ,6/21/78,1.684896,1.692708,1454400,1.697917,1.684896,0.60008395 +Johnson & Johnson,JNJ,6/22/78,1.690104,1.690104,912000,1.703125,1.703125,0.6065758 +Johnson & Johnson,JNJ,6/23/78,1.705729,1.705729,825600,1.71875,1.708333,0.6084309 +Johnson & Johnson,JNJ,6/26/78,1.692708,1.703125,1291200,1.703125,1.692708,0.6028661 +Johnson & Johnson,JNJ,6/27/78,1.674479,1.6875,3595200,1.6875,1.682292,0.5991563 +Johnson & Johnson,JNJ,6/28/78,1.682292,1.682292,1224000,1.690104,1.690104,0.6019388 +Johnson & Johnson,JNJ,6/29/78,1.684896,1.690104,2448000,1.697917,1.690104,0.6019388 +Johnson & Johnson,JNJ,6/30/78,1.690104,1.690104,3484800,1.703125,1.695313,0.6037938 +Johnson & Johnson,JNJ,7/3/78,1.697917,1.697917,1152000,1.705729,1.697917,0.60472125 +Johnson & Johnson,JNJ,7/5/78,1.677083,1.697917,1396800,1.708333,1.679688,0.5982285 +Johnson & Johnson,JNJ,7/6/78,1.666667,1.679688,1776000,1.682292,1.669271,0.59451914 +Johnson & Johnson,JNJ,7/7/78,1.677083,1.677083,792000,1.692708,1.692708,0.6028661 +Johnson & Johnson,JNJ,7/10/78,1.703125,1.703125,2808000,1.747396,1.747396,0.6223437 +Johnson & Johnson,JNJ,7/11/78,1.716146,1.747396,2918400,1.75,1.721354,0.6130684 +Johnson & Johnson,JNJ,7/12/78,1.697917,1.721354,945600,1.721354,1.697917,0.60472125 +Johnson & Johnson,JNJ,7/13/78,1.684896,1.697917,571200,1.703125,1.695313,0.6037938 +Johnson & Johnson,JNJ,7/14/78,1.697917,1.697917,3076800,1.723958,1.716146,0.6112138 +Johnson & Johnson,JNJ,7/17/78,1.71875,1.71875,1483200,1.736979,1.726563,0.6149237 +Johnson & Johnson,JNJ,7/18/78,1.700521,1.723958,465600,1.723958,1.705729,0.6075037 +Johnson & Johnson,JNJ,7/19/78,1.700521,1.705729,1857600,1.731771,1.729167,0.6158513 +Johnson & Johnson,JNJ,7/20/78,1.721354,1.729167,3835200,1.744792,1.739583,0.61956084 +Johnson & Johnson,JNJ,7/21/78,1.713542,1.734375,1358400,1.734375,1.726563,0.6149237 +Johnson & Johnson,JNJ,7/24/78,1.713542,1.723958,3427200,1.723958,1.721354,0.6130684 +Johnson & Johnson,JNJ,7/25/78,1.705729,1.721354,849600,1.723958,1.723958,0.6139957 +Johnson & Johnson,JNJ,7/26/78,1.716146,1.723958,2457600,1.744792,1.716146,0.6112138 +Johnson & Johnson,JNJ,7/27/78,1.710938,1.716146,1310400,1.723958,1.721354,0.6130684 +Johnson & Johnson,JNJ,7/28/78,1.726563,1.726563,2918400,1.752604,1.744792,0.6214161 +Johnson & Johnson,JNJ,7/31/78,1.742188,1.744792,2654400,1.768229,1.768229,0.62976336 +Johnson & Johnson,JNJ,8/1/78,1.755208,1.768229,1795200,1.768229,1.765625,0.6288358 +Johnson & Johnson,JNJ,8/2/78,1.757813,1.765625,4766400,1.791667,1.791667,0.63811064 +Johnson & Johnson,JNJ,8/3/78,1.763021,1.791667,2457600,1.799479,1.765625,0.6288358 +Johnson & Johnson,JNJ,8/4/78,1.763021,1.765625,1675200,1.783854,1.770833,0.63069063 +Johnson & Johnson,JNJ,8/7/78,1.78125,1.78125,1022400,1.791667,1.783854,0.63532776 +Johnson & Johnson,JNJ,8/8/78,1.78125,1.783854,662400,1.789063,1.789063,0.63718325 +Johnson & Johnson,JNJ,8/9/78,1.802083,1.802083,5361600,1.84375,1.809896,0.644603 +Johnson & Johnson,JNJ,8/10/78,1.804688,1.809896,1449600,1.828125,1.817708,0.64738536 +Johnson & Johnson,JNJ,8/11/78,1.802083,1.817708,1699200,1.822917,1.815104,0.6464578 +Johnson & Johnson,JNJ,8/14/78,1.786458,1.815104,1003200,1.815104,1.789063,0.64030534 +Johnson & Johnson,JNJ,8/15/78,1.778646,1.789063,1248000,1.791667,1.789063,0.64030534 +Johnson & Johnson,JNJ,8/16/78,1.794271,1.794271,1176000,1.809896,1.804688,0.6458978 +Johnson & Johnson,JNJ,8/17/78,1.807292,1.807292,2515200,1.830729,1.809896,0.6477614 +Johnson & Johnson,JNJ,8/18/78,1.789063,1.809896,508800,1.8125,1.794271,0.6421697 +Johnson & Johnson,JNJ,8/21/78,1.755208,1.794271,1267200,1.794271,1.760417,0.6300531 +Johnson & Johnson,JNJ,8/22/78,1.744792,1.760417,1704000,1.770833,1.770833,0.6337808 +Johnson & Johnson,JNJ,8/23/78,1.786458,1.786458,3201600,1.799479,1.796875,0.6431016 +Johnson & Johnson,JNJ,8/24/78,1.776042,1.796875,1852800,1.802083,1.799479,0.6440333 +Johnson & Johnson,JNJ,8/25/78,1.796875,1.799479,1708800,1.809896,1.802083,0.6449653 +Johnson & Johnson,JNJ,8/28/78,1.783854,1.802083,384000,1.807292,1.783854,0.6384406 +Johnson & Johnson,JNJ,8/29/78,1.78125,1.783854,984000,1.802083,1.786458,0.63937306 +Johnson & Johnson,JNJ,8/30/78,1.776042,1.786458,998400,1.799479,1.786458,0.63937306 +Johnson & Johnson,JNJ,8/31/78,1.760417,1.786458,792000,1.789063,1.760417,0.6300531 +Johnson & Johnson,JNJ,9/1/78,1.763021,1.763021,1392000,1.776042,1.770833,0.6337808 +Johnson & Johnson,JNJ,9/5/78,1.731771,1.770833,1329600,1.776042,1.770833,0.6337808 +Johnson & Johnson,JNJ,9/6/78,1.770833,1.770833,1795200,1.809896,1.809896,0.6477614 +Johnson & Johnson,JNJ,9/7/78,1.789063,1.804688,811200,1.804688,1.789063,0.64030534 +Johnson & Johnson,JNJ,9/8/78,1.796875,1.796875,1334400,1.838542,1.838542,0.6580139 +Johnson & Johnson,JNJ,9/11/78,1.833333,1.838542,926400,1.854167,1.848958,0.6617418 +Johnson & Johnson,JNJ,9/12/78,1.820313,1.848958,1992000,1.848958,1.838542,0.6580139 +Johnson & Johnson,JNJ,9/13/78,1.809896,1.838542,1036800,1.841146,1.815104,0.64962524 +Johnson & Johnson,JNJ,9/14/78,1.791667,1.815104,950400,1.815104,1.791667,0.64123726 +Johnson & Johnson,JNJ,9/15/78,1.760417,1.78125,2433600,1.78125,1.770833,0.6337808 +Johnson & Johnson,JNJ,9/18/78,1.763021,1.770833,2049600,1.78125,1.765625,0.6319169 +Johnson & Johnson,JNJ,9/19/78,1.744792,1.765625,1291200,1.768229,1.747396,0.625393 +Johnson & Johnson,JNJ,9/20/78,1.729167,1.747396,2726400,1.757813,1.734375,0.62073255 +Johnson & Johnson,JNJ,9/21/78,1.705729,1.734375,1363200,1.744792,1.721354,0.61607224 +Johnson & Johnson,JNJ,9/22/78,1.710938,1.721354,710400,1.729167,1.729167,0.61886877 +Johnson & Johnson,JNJ,9/25/78,1.71875,1.729167,268800,1.729167,1.723958,0.61700404 +Johnson & Johnson,JNJ,9/26/78,1.713542,1.723958,2126400,1.739583,1.723958,0.61700404 +Johnson & Johnson,JNJ,9/27/78,1.713542,1.723958,1344000,1.734375,1.713542,0.6132765 +Johnson & Johnson,JNJ,9/28/78,1.705729,1.713542,2256000,1.721354,1.721354,0.61607224 +Johnson & Johnson,JNJ,9/29/78,1.713542,1.721354,1708800,1.744792,1.731771,0.6198009 +Johnson & Johnson,JNJ,10/2/78,1.721354,1.731771,1406400,1.734375,1.734375,0.62073255 +Johnson & Johnson,JNJ,10/3/78,1.729167,1.734375,2016000,1.747396,1.736979,0.62166476 +Johnson & Johnson,JNJ,10/4/78,1.731771,1.736979,969600,1.757813,1.755208,0.6281888 +Johnson & Johnson,JNJ,10/5/78,1.739583,1.755208,2908800,1.770833,1.739583,0.62259656 +Johnson & Johnson,JNJ,10/6/78,1.708333,1.734375,2467200,1.734375,1.713542,0.6132765 +Johnson & Johnson,JNJ,10/9/78,1.708333,1.713542,969600,1.723958,1.721354,0.61607224 +Johnson & Johnson,JNJ,10/10/78,1.703125,1.721354,1718400,1.721354,1.710938,0.61234444 +Johnson & Johnson,JNJ,10/11/78,1.705729,1.710938,1392000,1.723958,1.723958,0.61700404 +Johnson & Johnson,JNJ,10/12/78,1.710938,1.71875,1694400,1.71875,1.710938,0.61234444 +Johnson & Johnson,JNJ,10/13/78,1.703125,1.710938,1353600,1.713542,1.703125,0.60954785 +Johnson & Johnson,JNJ,10/16/78,1.671875,1.697917,2208000,1.697917,1.679688,0.60115963 +Johnson & Johnson,JNJ,10/17/78,1.669271,1.677083,2582400,1.677083,1.674479,0.59929574 +Johnson & Johnson,JNJ,10/18/78,1.666667,1.674479,2376000,1.677083,1.666667,0.5964997 +Johnson & Johnson,JNJ,10/19/78,1.635417,1.666667,1761600,1.671875,1.635417,0.5853161 +Johnson & Johnson,JNJ,10/20/78,1.604167,1.630208,4934400,1.630208,1.611979,0.57692677 +Johnson & Johnson,JNJ,10/23/78,1.575521,1.606771,2745600,1.606771,1.588542,0.5685391 +Johnson & Johnson,JNJ,10/24/78,1.567708,1.588542,2054400,1.598958,1.572917,0.5629469 +Johnson & Johnson,JNJ,10/25/78,1.5625,1.572917,2088000,1.583333,1.567708,0.5610823 +Johnson & Johnson,JNJ,10/26/78,1.533854,1.557292,3523200,1.557292,1.536458,0.5498979 +Johnson & Johnson,JNJ,10/27/78,1.53125,1.536458,2304000,1.546875,1.536458,0.5498979 +Johnson & Johnson,JNJ,10/30/78,1.489583,1.536458,3998400,1.552083,1.549479,0.55455816 +Johnson & Johnson,JNJ,10/31/78,1.528646,1.549479,3187200,1.5625,1.53125,0.5480341 +Johnson & Johnson,JNJ,11/1/78,1.567708,1.567708,3825600,1.619792,1.614583,0.5778592 +Johnson & Johnson,JNJ,11/2/78,1.59375,1.614583,1497600,1.625,1.59375,0.5704028 +Johnson & Johnson,JNJ,11/3/78,1.585938,1.59375,2414400,1.606771,1.598958,0.572267 +Johnson & Johnson,JNJ,11/6/78,1.591146,1.598958,652800,1.604167,1.596354,0.57133496 +Johnson & Johnson,JNJ,11/7/78,1.572917,1.585938,1742400,1.585938,1.585938,0.56760705 +Johnson & Johnson,JNJ,11/8/78,1.5625,1.585938,1838400,1.585938,1.575521,0.56387883 +Johnson & Johnson,JNJ,11/9/78,1.580729,1.580729,1425600,1.59375,1.583333,0.5666749 +Johnson & Johnson,JNJ,11/10/78,1.580729,1.583333,432000,1.598958,1.588542,0.5685391 +Johnson & Johnson,JNJ,11/13/78,1.5625,1.580729,609600,1.580729,1.5625,0.56235135 +Johnson & Johnson,JNJ,11/14/78,1.549479,1.5625,955200,1.565104,1.554688,0.55953985 +Johnson & Johnson,JNJ,11/15/78,1.575521,1.575521,1617600,1.598958,1.583333,0.5698496 +Johnson & Johnson,JNJ,11/16/78,1.580729,1.583333,1593600,1.611979,1.611979,0.58015925 +Johnson & Johnson,JNJ,11/17/78,1.617188,1.617188,2918400,1.640625,1.619792,0.5829714 +Johnson & Johnson,JNJ,11/20/78,1.617188,1.619792,1195200,1.635417,1.625,0.5848452 +Johnson & Johnson,JNJ,11/21/78,1.625,1.625,873600,1.640625,1.632813,0.58765745 +Johnson & Johnson,JNJ,11/22/78,1.630208,1.632813,1838400,1.640625,1.638021,0.5895319 +Johnson & Johnson,JNJ,11/24/78,1.632813,1.638021,595200,1.640625,1.635417,0.5885945 +Johnson & Johnson,JNJ,11/27/78,1.614583,1.635417,590400,1.635417,1.625,0.5848452 +Johnson & Johnson,JNJ,11/28/78,1.609375,1.625,988800,1.627604,1.614583,0.5810962 +Johnson & Johnson,JNJ,11/29/78,1.588542,1.604167,1598400,1.604167,1.598958,0.5754729 +Johnson & Johnson,JNJ,11/30/78,1.604167,1.604167,854400,1.611979,1.611979,0.58015925 +Johnson & Johnson,JNJ,12/1/78,1.619792,1.619792,729600,1.625,1.625,0.5848452 +Johnson & Johnson,JNJ,12/4/78,1.598958,1.625,1632000,1.630208,1.598958,0.5754729 +Johnson & Johnson,JNJ,12/5/78,1.588542,1.598958,2856000,1.601563,1.596354,0.5745356 +Johnson & Johnson,JNJ,12/6/78,1.59375,1.596354,2361600,1.606771,1.598958,0.5754729 +Johnson & Johnson,JNJ,12/7/78,1.583333,1.598958,763200,1.601563,1.583333,0.5698496 +Johnson & Johnson,JNJ,12/8/78,1.572917,1.580729,604800,1.580729,1.572917,0.56610036 +Johnson & Johnson,JNJ,12/11/78,1.554688,1.572917,1598400,1.572917,1.572917,0.56610036 +Johnson & Johnson,JNJ,12/12/78,1.549479,1.572917,1857600,1.572917,1.549479,0.5576649 +Johnson & Johnson,JNJ,12/13/78,1.526042,1.541667,2155200,1.541667,1.533854,0.5520416 +Johnson & Johnson,JNJ,12/14/78,1.520833,1.53125,1454400,1.53125,1.526042,0.5492302 +Johnson & Johnson,JNJ,12/15/78,1.526042,1.526042,542400,1.533854,1.528646,0.55016726 +Johnson & Johnson,JNJ,12/18/78,1.484375,1.502604,3201600,1.502604,1.486979,0.53517115 +Johnson & Johnson,JNJ,12/19/78,1.489583,1.489583,3033600,1.505208,1.5,0.53985727 +Johnson & Johnson,JNJ,12/20/78,1.494792,1.5,1665600,1.505208,1.5,0.53985727 +Johnson & Johnson,JNJ,12/21/78,1.492188,1.5,2524800,1.502604,1.5,0.53985727 +Johnson & Johnson,JNJ,12/22/78,1.520833,1.520833,993600,1.5625,1.557292,0.5604771 +Johnson & Johnson,JNJ,12/26/78,1.546875,1.557292,979200,1.598958,1.598958,0.5754729 +Johnson & Johnson,JNJ,12/27/78,1.5625,1.588542,926400,1.588542,1.565104,0.5632888 +Johnson & Johnson,JNJ,12/28/78,1.552083,1.565104,1070400,1.567708,1.552083,0.5586024 +Johnson & Johnson,JNJ,12/29/78,1.533854,1.552083,1478400,1.5625,1.536458,0.5529786 +Johnson & Johnson,JNJ,1/2/79,1.515625,1.536458,1680000,1.546875,1.546875,0.5567279 +Johnson & Johnson,JNJ,1/3/79,1.544271,1.546875,1723200,1.554688,1.552083,0.5586024 +Johnson & Johnson,JNJ,1/4/79,1.552083,1.552083,3696000,1.575521,1.570313,0.5651635 +Johnson & Johnson,JNJ,1/5/79,1.559896,1.570313,2697600,1.578125,1.570313,0.5651635 +Johnson & Johnson,JNJ,1/8/79,1.557292,1.570313,1660800,1.572917,1.570313,0.5651635 +Johnson & Johnson,JNJ,1/9/79,1.5625,1.570313,1320000,1.580729,1.567708,0.56422585 +Johnson & Johnson,JNJ,1/10/79,1.552083,1.567708,1089600,1.570313,1.554688,0.55953985 +Johnson & Johnson,JNJ,1/11/79,1.549479,1.554688,1382400,1.5625,1.5625,0.56235135 +Johnson & Johnson,JNJ,1/12/79,1.570313,1.570313,1862400,1.596354,1.588542,0.57172394 +Johnson & Johnson,JNJ,1/15/79,1.580729,1.588542,2121600,1.596354,1.588542,0.57172394 +Johnson & Johnson,JNJ,1/16/79,1.575521,1.588542,1670400,1.59375,1.575521,0.56703794 +Johnson & Johnson,JNJ,1/17/79,1.565104,1.575521,1296000,1.598958,1.59375,0.5735981 +Johnson & Johnson,JNJ,1/18/79,1.583333,1.59375,2265600,1.598958,1.583333,0.5698496 +Johnson & Johnson,JNJ,1/19/79,1.583333,1.583333,2001600,1.609375,1.59375,0.5735981 +Johnson & Johnson,JNJ,1/22/79,1.583333,1.59375,1099200,1.598958,1.591146,0.5726617 +Johnson & Johnson,JNJ,1/23/79,1.583333,1.591146,3936000,1.59375,1.588542,0.57172394 +Johnson & Johnson,JNJ,1/24/79,1.583333,1.588542,768000,1.596354,1.583333,0.5698496 +Johnson & Johnson,JNJ,1/25/79,1.578125,1.583333,1113600,1.59375,1.59375,0.5735981 +Johnson & Johnson,JNJ,1/26/79,1.601563,1.601563,2227200,1.611979,1.609375,0.5792221 +Johnson & Johnson,JNJ,1/29/79,1.601563,1.609375,888000,1.609375,1.601563,0.5764107 +Johnson & Johnson,JNJ,1/30/79,1.59375,1.598958,753600,1.598958,1.596354,0.5745356 +Johnson & Johnson,JNJ,1/31/79,1.578125,1.596354,1324800,1.598958,1.580729,0.5689121 +Johnson & Johnson,JNJ,2/1/79,1.557292,1.570313,1872000,1.570313,1.5625,0.56235135 +Johnson & Johnson,JNJ,2/2/79,1.541667,1.5625,2246400,1.565104,1.541667,0.55485356 +Johnson & Johnson,JNJ,2/5/79,1.533854,1.541667,916800,1.546875,1.539063,0.55391645 +Johnson & Johnson,JNJ,2/6/79,1.53125,1.539063,2529600,1.539063,1.533854,0.5520416 +Johnson & Johnson,JNJ,2/7/79,1.505208,1.526042,3057600,1.526042,1.513021,0.5445437 +Johnson & Johnson,JNJ,2/8/79,1.486979,1.507813,2947200,1.507813,1.492188,0.53704596 +Johnson & Johnson,JNJ,2/9/79,1.479167,1.492188,2092800,1.494792,1.479167,0.5323596 +Johnson & Johnson,JNJ,2/12/79,1.460938,1.479167,1123200,1.479167,1.479167,0.5323596 +Johnson & Johnson,JNJ,2/13/79,1.476563,1.479167,3254400,1.497396,1.497396,0.53892034 +Johnson & Johnson,JNJ,2/14/79,1.484375,1.497396,2500800,1.5,1.489583,0.53610796 +Johnson & Johnson,JNJ,2/15/79,1.479167,1.489583,1492800,1.489583,1.489583,0.53610796 +Johnson & Johnson,JNJ,2/16/79,1.476563,1.489583,849600,1.489583,1.479167,0.5323596 +Johnson & Johnson,JNJ,2/20/79,1.46875,1.479167,1089600,1.486979,1.486979,0.53896785 +Johnson & Johnson,JNJ,2/21/79,1.473958,1.486979,1003200,1.489583,1.473958,0.53424823 +Johnson & Johnson,JNJ,2/22/79,1.40625,1.466146,5515200,1.466146,1.414063,0.5125385 +Johnson & Johnson,JNJ,2/23/79,1.414063,1.414063,4972800,1.427083,1.416667,0.5134824 +Johnson & Johnson,JNJ,2/26/79,1.419271,1.419271,1881600,1.434896,1.429688,0.5182023 +Johnson & Johnson,JNJ,2/27/79,1.40625,1.427083,4017600,1.427083,1.416667,0.5134824 +Johnson & Johnson,JNJ,2/28/79,1.411458,1.416667,2073600,1.421875,1.421875,0.5153704 +Johnson & Johnson,JNJ,3/1/79,1.416667,1.421875,2068800,1.424479,1.416667,0.5134824 +Johnson & Johnson,JNJ,3/2/79,1.403646,1.416667,2044800,1.427083,1.403646,0.50876325 +Johnson & Johnson,JNJ,3/5/79,1.403646,1.403646,3091200,1.421875,1.416667,0.5134824 +Johnson & Johnson,JNJ,3/6/79,1.403646,1.416667,3825600,1.419271,1.411458,0.5115947 +Johnson & Johnson,JNJ,3/7/79,1.414063,1.414063,1440000,1.421875,1.421875,0.5153704 +Johnson & Johnson,JNJ,3/8/79,1.411458,1.421875,2304000,1.4375,1.434896,0.52009016 +Johnson & Johnson,JNJ,3/9/79,1.442708,1.442708,3408000,1.46875,1.450521,0.52575314 +Johnson & Johnson,JNJ,3/12/79,1.447917,1.450521,1718400,1.489583,1.489583,0.5399113 +Johnson & Johnson,JNJ,3/13/79,1.473958,1.489583,2208000,1.5,1.494792,0.5417997 +Johnson & Johnson,JNJ,3/14/79,1.481771,1.494792,1564800,1.5,1.484375,0.5380237 +Johnson & Johnson,JNJ,3/15/79,1.453125,1.484375,2112000,1.484375,1.455729,0.5276411 +Johnson & Johnson,JNJ,3/16/79,1.458333,1.458333,1876800,1.466146,1.463542,0.53047276 +Johnson & Johnson,JNJ,3/19/79,1.458333,1.463542,2827200,1.46875,1.466146,0.53141683 +Johnson & Johnson,JNJ,3/20/79,1.442708,1.463542,2750400,1.463542,1.447917,0.5248097 +Johnson & Johnson,JNJ,3/21/79,1.427083,1.447917,1900800,1.447917,1.442708,0.52292156 +Johnson & Johnson,JNJ,3/22/79,1.442708,1.442708,2740800,1.458333,1.445313,0.5238656 +Johnson & Johnson,JNJ,3/23/79,1.4375,1.445313,3177600,1.455729,1.4375,0.5210339 +Johnson & Johnson,JNJ,3/26/79,1.419271,1.432292,2385600,1.432292,1.421875,0.5153704 +Johnson & Johnson,JNJ,3/27/79,1.419271,1.421875,3312000,1.442708,1.442708,0.52292156 +Johnson & Johnson,JNJ,3/28/79,1.432292,1.442708,2659200,1.450521,1.432292,0.5191459 +Johnson & Johnson,JNJ,3/29/79,1.4375,1.4375,1406400,1.447917,1.447917,0.5248097 +Johnson & Johnson,JNJ,3/30/79,1.424479,1.445313,2558400,1.445313,1.429688,0.5182023 +Johnson & Johnson,JNJ,4/2/79,1.416667,1.429688,1526400,1.434896,1.419271,0.51442635 +Johnson & Johnson,JNJ,4/3/79,1.424479,1.424479,2913600,1.453125,1.450521,0.52575314 +Johnson & Johnson,JNJ,4/4/79,1.458333,1.458333,2366400,1.479167,1.458333,0.52858484 +Johnson & Johnson,JNJ,4/5/79,1.455729,1.458333,2390400,1.466146,1.458333,0.52858484 +Johnson & Johnson,JNJ,4/6/79,1.460938,1.460938,1262400,1.46875,1.466146,0.53141683 +Johnson & Johnson,JNJ,4/9/79,1.447917,1.466146,4233600,1.466146,1.447917,0.5248097 +Johnson & Johnson,JNJ,4/10/79,1.440104,1.447917,2788800,1.450521,1.450521,0.52575314 +Johnson & Johnson,JNJ,4/11/79,1.440104,1.450521,1632000,1.450521,1.447917,0.5248097 +Johnson & Johnson,JNJ,4/12/79,1.427083,1.442708,1953600,1.442708,1.432292,0.5191459 +Johnson & Johnson,JNJ,4/16/79,1.419271,1.432292,3662400,1.4375,1.424479,0.5163138 +Johnson & Johnson,JNJ,4/17/79,1.419271,1.424479,2347200,1.432292,1.432292,0.5191459 +Johnson & Johnson,JNJ,4/18/79,1.434896,1.434896,2164800,1.466146,1.455729,0.5276411 +Johnson & Johnson,JNJ,4/19/79,1.450521,1.455729,2121600,1.463542,1.453125,0.5266976 +Johnson & Johnson,JNJ,4/20/79,1.447917,1.453125,2328000,1.463542,1.460938,0.52952886 +Johnson & Johnson,JNJ,4/23/79,1.455729,1.460938,1089600,1.473958,1.46875,0.5323604 +Johnson & Johnson,JNJ,4/24/79,1.453125,1.46875,5217600,1.484375,1.458333,0.52858484 +Johnson & Johnson,JNJ,4/25/79,1.458333,1.458333,2040000,1.466146,1.458333,0.52858484 +Johnson & Johnson,JNJ,4/26/79,1.458333,1.458333,1848000,1.466146,1.463542,0.53047276 +Johnson & Johnson,JNJ,4/27/79,1.447917,1.458333,1137600,1.458333,1.453125,0.5266976 +Johnson & Johnson,JNJ,4/30/79,1.445313,1.453125,1281600,1.455729,1.450521,0.52575314 +Johnson & Johnson,JNJ,5/1/79,1.445313,1.450521,3672000,1.455729,1.447917,0.5248097 +Johnson & Johnson,JNJ,5/2/79,1.442708,1.447917,3628800,1.447917,1.447917,0.5248097 +Johnson & Johnson,JNJ,5/3/79,1.4375,1.447917,3369600,1.450521,1.442708,0.52292156 +Johnson & Johnson,JNJ,5/4/79,1.4375,1.442708,1560000,1.447917,1.4375,0.5210339 +Johnson & Johnson,JNJ,5/7/79,1.421875,1.4375,1958400,1.4375,1.421875,0.5153704 +Johnson & Johnson,JNJ,5/8/79,1.419271,1.421875,2414400,1.442708,1.434896,0.52009016 +Johnson & Johnson,JNJ,5/9/79,1.434896,1.434896,2577600,1.453125,1.445313,0.5238656 +Johnson & Johnson,JNJ,5/10/79,1.4375,1.442708,1444800,1.442708,1.440104,0.52197784 +Johnson & Johnson,JNJ,5/11/79,1.4375,1.440104,864000,1.450521,1.450521,0.52575314 +Johnson & Johnson,JNJ,5/14/79,1.450521,1.450521,441600,1.455729,1.453125,0.5266976 +Johnson & Johnson,JNJ,5/15/79,1.450521,1.453125,1084800,1.466146,1.460938,0.52952886 +Johnson & Johnson,JNJ,5/16/79,1.453125,1.460938,1185600,1.476563,1.46875,0.5323604 +Johnson & Johnson,JNJ,5/17/79,1.463542,1.46875,2198400,1.476563,1.463542,0.53047276 +Johnson & Johnson,JNJ,5/18/79,1.460938,1.463542,1257600,1.46875,1.460938,0.52952886 +Johnson & Johnson,JNJ,5/21/79,1.450521,1.455729,2860800,1.455729,1.453125,0.5304809 +Johnson & Johnson,JNJ,5/22/79,1.455729,1.455729,2985600,1.466146,1.460938,0.5333329 +Johnson & Johnson,JNJ,5/23/79,1.455729,1.460938,2236800,1.466146,1.455729,0.5314318 +Johnson & Johnson,JNJ,5/24/79,1.455729,1.455729,3331200,1.463542,1.463542,0.53428346 +Johnson & Johnson,JNJ,5/25/79,1.460938,1.463542,1315200,1.466146,1.463542,0.53428346 +Johnson & Johnson,JNJ,5/29/79,1.455729,1.463542,1382400,1.463542,1.458333,0.53238195 +Johnson & Johnson,JNJ,5/30/79,1.450521,1.458333,2976000,1.458333,1.453125,0.5304809 +Johnson & Johnson,JNJ,5/31/79,1.442708,1.453125,3033600,1.453125,1.450521,0.52953035 +Johnson & Johnson,JNJ,6/1/79,1.440104,1.447917,1704000,1.447917,1.442708,0.5266779 +Johnson & Johnson,JNJ,6/4/79,1.427083,1.440104,744000,1.440104,1.427083,0.52097356 +Johnson & Johnson,JNJ,6/5/79,1.427083,1.427083,2395200,1.442708,1.442708,0.5266779 +Johnson & Johnson,JNJ,6/6/79,1.447917,1.447917,2265600,1.463542,1.458333,0.53238195 +Johnson & Johnson,JNJ,6/7/79,1.463542,1.463542,3244800,1.473958,1.471354,0.53713554 +Johnson & Johnson,JNJ,6/8/79,1.460938,1.471354,811200,1.473958,1.463542,0.53428346 +Johnson & Johnson,JNJ,6/11/79,1.460938,1.463542,1233600,1.46875,1.460938,0.5333329 +Johnson & Johnson,JNJ,6/12/79,1.463542,1.463542,3096000,1.513021,1.5,0.5475928 +Johnson & Johnson,JNJ,6/13/79,1.497396,1.5,3244800,1.520833,1.515625,0.5532971 +Johnson & Johnson,JNJ,6/14/79,1.489583,1.515625,4228800,1.515625,1.515625,0.5532971 +Johnson & Johnson,JNJ,6/15/79,1.502604,1.513021,1512000,1.513021,1.505208,0.5494944 +Johnson & Johnson,JNJ,6/18/79,1.492188,1.505208,2140800,1.505208,1.494792,0.5456916 +Johnson & Johnson,JNJ,6/19/79,1.494792,1.494792,1934400,1.513021,1.502604,0.5485437 +Johnson & Johnson,JNJ,6/20/79,1.502604,1.502604,1084800,1.510417,1.507813,0.55044526 +Johnson & Johnson,JNJ,6/21/79,1.510417,1.510417,1603200,1.523438,1.523438,0.55614924 +Johnson & Johnson,JNJ,6/22/79,1.518229,1.523438,1089600,1.528646,1.523438,0.55614924 +Johnson & Johnson,JNJ,6/25/79,1.505208,1.513021,1665600,1.513021,1.507813,0.55044526 +Johnson & Johnson,JNJ,6/26/79,1.502604,1.507813,3110400,1.520833,1.505208,0.5494944 +Johnson & Johnson,JNJ,6/27/79,1.505208,1.505208,979200,1.515625,1.513021,0.55234647 +Johnson & Johnson,JNJ,6/28/79,1.494792,1.513021,3643200,1.513021,1.5,0.5475928 +Johnson & Johnson,JNJ,6/29/79,1.494792,1.5,600000,1.502604,1.494792,0.5456916 +Johnson & Johnson,JNJ,7/2/79,1.484375,1.494792,1857600,1.5,1.484375,0.5418887 +Johnson & Johnson,JNJ,7/3/79,1.479167,1.484375,1276800,1.486979,1.481771,0.54093814 +Johnson & Johnson,JNJ,7/5/79,1.471354,1.479167,1526400,1.479167,1.473958,0.53808635 +Johnson & Johnson,JNJ,7/6/79,1.46875,1.473958,1756800,1.481771,1.479167,0.53998774 +Johnson & Johnson,JNJ,7/9/79,1.484375,1.484375,2001600,1.494792,1.489583,0.54378986 +Johnson & Johnson,JNJ,7/10/79,1.486979,1.489583,2064000,1.505208,1.5,0.5475928 +Johnson & Johnson,JNJ,7/11/79,1.502604,1.502604,1910400,1.520833,1.513021,0.55234647 +Johnson & Johnson,JNJ,7/12/79,1.486979,1.513021,1185600,1.520833,1.507813,0.55044526 +Johnson & Johnson,JNJ,7/13/79,1.497396,1.507813,3321600,1.513021,1.5,0.5475928 +Johnson & Johnson,JNJ,7/16/79,1.481771,1.5,1185600,1.5,1.481771,0.54093814 +Johnson & Johnson,JNJ,7/17/79,1.476563,1.481771,2385600,1.497396,1.484375,0.5418887 +Johnson & Johnson,JNJ,7/18/79,1.473958,1.484375,1843200,1.489583,1.489583,0.54378986 +Johnson & Johnson,JNJ,7/19/79,1.471354,1.489583,2083200,1.497396,1.473958,0.53808635 +Johnson & Johnson,JNJ,7/20/79,1.46875,1.473958,1780800,1.479167,1.471354,0.53713554 +Johnson & Johnson,JNJ,7/23/79,1.46875,1.471354,2606400,1.479167,1.479167,0.53998774 +Johnson & Johnson,JNJ,7/24/79,1.484375,1.484375,1084800,1.494792,1.484375,0.5418887 +Johnson & Johnson,JNJ,7/25/79,1.494792,1.494792,3259200,1.520833,1.520833,0.5551981 +Johnson & Johnson,JNJ,7/26/79,1.5,1.520833,3192000,1.520833,1.502604,0.5485437 +Johnson & Johnson,JNJ,7/27/79,1.479167,1.502604,3888000,1.502604,1.489583,0.54378986 +Johnson & Johnson,JNJ,7/30/79,1.473958,1.489583,2817600,1.497396,1.494792,0.5456916 +Johnson & Johnson,JNJ,7/31/79,1.505208,1.505208,1296000,1.518229,1.510417,0.55139583 +Johnson & Johnson,JNJ,8/1/79,1.5,1.510417,1627200,1.520833,1.520833,0.5551981 +Johnson & Johnson,JNJ,8/2/79,1.510417,1.520833,1848000,1.53125,1.518229,0.5542479 +Johnson & Johnson,JNJ,8/3/79,1.505208,1.515625,964800,1.515625,1.510417,0.55139583 +Johnson & Johnson,JNJ,8/6/79,1.5,1.510417,1660800,1.510417,1.510417,0.55139583 +Johnson & Johnson,JNJ,8/7/79,1.505208,1.510417,3168000,1.523438,1.513021,0.55234647 +Johnson & Johnson,JNJ,8/8/79,1.520833,1.520833,5174400,1.536458,1.528646,0.55805063 +Johnson & Johnson,JNJ,8/9/79,1.528646,1.528646,2395200,1.552083,1.549479,0.5656558 +Johnson & Johnson,JNJ,8/10/79,1.544271,1.549479,3513600,1.598958,1.598958,0.58371884 +Johnson & Johnson,JNJ,8/13/79,1.609375,1.609375,3014400,1.619792,1.614583,0.5894231 +Johnson & Johnson,JNJ,8/14/79,1.604167,1.614583,825600,1.617188,1.611979,0.58847225 +Johnson & Johnson,JNJ,8/15/79,1.596354,1.609375,1555200,1.609375,1.609375,0.5875217 +Johnson & Johnson,JNJ,8/16/79,1.583333,1.609375,1948800,1.619792,1.585938,0.57896554 +Johnson & Johnson,JNJ,8/17/79,1.583333,1.585938,1286400,1.598958,1.585938,0.57896554 +Johnson & Johnson,JNJ,8/20/79,1.565104,1.585938,3004800,1.601563,1.591146,0.58470863 +Johnson & Johnson,JNJ,8/21/79,1.578125,1.591146,1017600,1.598958,1.588542,0.5837517 +Johnson & Johnson,JNJ,8/22/79,1.572917,1.588542,2136000,1.591146,1.583333,0.5818377 +Johnson & Johnson,JNJ,8/23/79,1.585938,1.585938,1958400,1.611979,1.604167,0.58949333 +Johnson & Johnson,JNJ,8/24/79,1.598958,1.604167,2145600,1.604167,1.604167,0.58949333 +Johnson & Johnson,JNJ,8/27/79,1.601563,1.604167,3336000,1.611979,1.604167,0.58949333 +Johnson & Johnson,JNJ,8/28/79,1.604167,1.604167,1502400,1.611979,1.606771,0.5904505 +Johnson & Johnson,JNJ,8/29/79,1.598958,1.606771,1627200,1.611979,1.609375,0.59140706 +Johnson & Johnson,JNJ,8/30/79,1.609375,1.609375,1545600,1.622396,1.614583,0.5933212 +Johnson & Johnson,JNJ,8/31/79,1.601563,1.614583,1603200,1.619792,1.606771,0.5904505 +Johnson & Johnson,JNJ,9/4/79,1.5625,1.604167,1190400,1.604167,1.565104,0.57513875 +Johnson & Johnson,JNJ,9/5/79,1.536458,1.5625,1780800,1.5625,1.549479,0.56939685 +Johnson & Johnson,JNJ,9/6/79,1.541667,1.549479,1003200,1.554688,1.541667,0.56652635 +Johnson & Johnson,JNJ,9/7/79,1.533854,1.541667,892800,1.557292,1.557292,0.57226807 +Johnson & Johnson,JNJ,9/10/79,1.554688,1.557292,1795200,1.570313,1.567708,0.5760957 +Johnson & Johnson,JNJ,9/11/79,1.546875,1.567708,3748800,1.578125,1.552083,0.570354 +Johnson & Johnson,JNJ,9/12/79,1.541667,1.552083,1084800,1.559896,1.544271,0.56748325 +Johnson & Johnson,JNJ,9/13/79,1.528646,1.544271,1747200,1.544271,1.528646,0.5617415 +Johnson & Johnson,JNJ,9/14/79,1.523438,1.528646,1603200,1.552083,1.544271,0.56748325 +Johnson & Johnson,JNJ,9/17/79,1.544271,1.544271,796800,1.557292,1.544271,0.56748325 +Johnson & Johnson,JNJ,9/18/79,1.528646,1.541667,888000,1.541667,1.541667,0.56652635 +Johnson & Johnson,JNJ,9/19/79,1.536458,1.541667,1656000,1.544271,1.541667,0.56652635 +Johnson & Johnson,JNJ,9/20/79,1.536458,1.541667,1329600,1.567708,1.567708,0.5760957 +Johnson & Johnson,JNJ,9/21/79,1.559896,1.567708,3758400,1.580729,1.5625,0.57418185 +Johnson & Johnson,JNJ,9/24/79,1.541667,1.5625,2116800,1.567708,1.541667,0.56652635 +Johnson & Johnson,JNJ,9/25/79,1.53125,1.541667,1075200,1.5625,1.5625,0.57418185 +Johnson & Johnson,JNJ,9/26/79,1.552083,1.5625,955200,1.572917,1.5625,0.57418185 +Johnson & Johnson,JNJ,9/27/79,1.544271,1.5625,2126400,1.565104,1.5625,0.57418185 +Johnson & Johnson,JNJ,9/28/79,1.541667,1.5625,878400,1.5625,1.544271,0.56748325 +Johnson & Johnson,JNJ,10/1/79,1.523438,1.533854,1320000,1.533854,1.533854,0.5636552 +Johnson & Johnson,JNJ,10/2/79,1.526042,1.533854,1800000,1.554688,1.536458,0.56461203 +Johnson & Johnson,JNJ,10/3/79,1.523438,1.536458,1516800,1.536458,1.523438,0.5598275 +Johnson & Johnson,JNJ,10/4/79,1.520833,1.523438,1632000,1.53125,1.526042,0.5607843 +Johnson & Johnson,JNJ,10/5/79,1.528646,1.528646,2227200,1.544271,1.539063,0.56556934 +Johnson & Johnson,JNJ,10/8/79,1.510417,1.539063,1147200,1.541667,1.510417,0.5550425 +Johnson & Johnson,JNJ,10/9/79,1.458333,1.505208,3571200,1.505208,1.466146,0.5387741 +Johnson & Johnson,JNJ,10/10/79,1.455729,1.466146,3931200,1.484375,1.479167,0.54355896 +Johnson & Johnson,JNJ,10/11/79,1.442708,1.479167,6859200,1.486979,1.442708,0.5301612 +Johnson & Johnson,JNJ,10/12/79,1.4375,1.442708,1790400,1.453125,1.442708,0.5301612 +Johnson & Johnson,JNJ,10/15/79,1.427083,1.442708,2793600,1.445313,1.434896,0.5272907 +Johnson & Johnson,JNJ,10/16/79,1.395833,1.434896,7420800,1.440104,1.403646,0.5158071 +Johnson & Johnson,JNJ,10/17/79,1.403646,1.403646,1665600,1.416667,1.411458,0.5186779 +Johnson & Johnson,JNJ,10/18/79,1.40625,1.411458,1560000,1.427083,1.414063,0.5196349 +Johnson & Johnson,JNJ,10/19/79,1.377604,1.40625,4353600,1.40625,1.380208,0.5071937 +Johnson & Johnson,JNJ,10/22/79,1.356771,1.380208,6254400,1.382813,1.375,0.5052798 +Johnson & Johnson,JNJ,10/23/79,1.348958,1.375,3014400,1.375,1.348958,0.49571034 +Johnson & Johnson,JNJ,10/24/79,1.354167,1.354167,3590400,1.364583,1.354167,0.49762455 +Johnson & Johnson,JNJ,10/25/79,1.356771,1.356771,1516800,1.375,1.361979,0.50049514 +Johnson & Johnson,JNJ,10/26/79,1.364583,1.364583,1041600,1.377604,1.375,0.5052798 +Johnson & Johnson,JNJ,10/29/79,1.367188,1.375,2092800,1.382813,1.382813,0.5081512 +Johnson & Johnson,JNJ,10/30/79,1.377604,1.382813,1584000,1.427083,1.427083,0.5244193 +Johnson & Johnson,JNJ,10/31/79,1.416667,1.427083,2112000,1.432292,1.419271,0.52154887 +Johnson & Johnson,JNJ,11/1/79,1.408854,1.419271,1689600,1.432292,1.432292,0.5263334 +Johnson & Johnson,JNJ,11/2/79,1.427083,1.432292,2841600,1.442708,1.432292,0.5263334 +Johnson & Johnson,JNJ,11/5/79,1.421875,1.432292,1008000,1.432292,1.421875,0.52250576 +Johnson & Johnson,JNJ,11/6/79,1.421875,1.421875,2116800,1.429688,1.424479,0.5234626 +Johnson & Johnson,JNJ,11/7/79,1.411458,1.421875,3139200,1.421875,1.416667,0.5205916 +Johnson & Johnson,JNJ,11/8/79,1.414063,1.416667,1440000,1.424479,1.416667,0.5205916 +Johnson & Johnson,JNJ,11/9/79,1.421875,1.421875,1963200,1.442708,1.4375,0.5282476 +Johnson & Johnson,JNJ,11/12/79,1.432292,1.4375,1737600,1.455729,1.455729,0.5349463 +Johnson & Johnson,JNJ,11/13/79,1.440104,1.455729,1881600,1.466146,1.442708,0.5301612 +Johnson & Johnson,JNJ,11/14/79,1.434896,1.442708,811200,1.447917,1.445313,0.53111845 +Johnson & Johnson,JNJ,11/15/79,1.453125,1.453125,2544000,1.466146,1.458333,0.53590316 +Johnson & Johnson,JNJ,11/16/79,1.447917,1.458333,3004800,1.458333,1.455729,0.53879607 +Johnson & Johnson,JNJ,11/19/79,1.450521,1.455729,3465600,1.481771,1.458333,0.5397599 +Johnson & Johnson,JNJ,11/20/79,1.453125,1.458333,2155200,1.46875,1.455729,0.53879607 +Johnson & Johnson,JNJ,11/21/79,1.427083,1.455729,2563200,1.455729,1.4375,0.5320492 +Johnson & Johnson,JNJ,11/23/79,1.429688,1.4375,1728000,1.463542,1.458333,0.5397599 +Johnson & Johnson,JNJ,11/26/79,1.46875,1.46875,3753600,1.492188,1.486979,0.55036247 +Johnson & Johnson,JNJ,11/27/79,1.492188,1.492188,4521600,1.507813,1.497396,0.5542177 +Johnson & Johnson,JNJ,11/28/79,1.489583,1.497396,2241600,1.520833,1.515625,0.5609644 +Johnson & Johnson,JNJ,11/29/79,1.520833,1.520833,5054400,1.554688,1.541667,0.57060343 +Johnson & Johnson,JNJ,11/30/79,1.53125,1.541667,7492800,1.559896,1.557292,0.5763863 +Johnson & Johnson,JNJ,12/3/79,1.552083,1.557292,2966400,1.583333,1.565104,0.5792778 +Johnson & Johnson,JNJ,12/4/79,1.583333,1.583333,3902400,1.596354,1.583333,0.58602476 +Johnson & Johnson,JNJ,12/5/79,1.59375,1.59375,2664000,1.609375,1.598958,0.59180784 +Johnson & Johnson,JNJ,12/6/79,1.596354,1.598958,4483200,1.609375,1.609375,0.59566325 +Johnson & Johnson,JNJ,12/7/79,1.598958,1.609375,2961600,1.630208,1.604167,0.5937357 +Johnson & Johnson,JNJ,12/10/79,1.578125,1.604167,2544000,1.604167,1.596354,0.5908443 +Johnson & Johnson,JNJ,12/11/79,1.570313,1.596354,5217600,1.601563,1.570313,0.58120555 +Johnson & Johnson,JNJ,12/12/79,1.578125,1.578125,2544000,1.59375,1.588542,0.587953 +Johnson & Johnson,JNJ,12/13/79,1.583333,1.588542,1555200,1.591146,1.591146,0.5889167 +Johnson & Johnson,JNJ,12/14/79,1.588542,1.591146,2256000,1.617188,1.617188,0.59855473 +Johnson & Johnson,JNJ,12/17/79,1.614583,1.617188,2001600,1.630208,1.619792,0.5995188 +Johnson & Johnson,JNJ,12/18/79,1.588542,1.617188,2457600,1.617188,1.59375,0.58988017 +Johnson & Johnson,JNJ,12/19/79,1.583333,1.59375,4113600,1.640625,1.635417,0.6053023 +Johnson & Johnson,JNJ,12/20/79,1.635417,1.635417,3412800,1.671875,1.666667,0.61686873 +Johnson & Johnson,JNJ,12/21/79,1.65625,1.666667,2289600,1.674479,1.666667,0.61686873 +Johnson & Johnson,JNJ,12/24/79,1.638021,1.65625,748800,1.65625,1.645833,0.609157 +Johnson & Johnson,JNJ,12/26/79,1.640625,1.645833,350400,1.651042,1.648438,0.6101212 +Johnson & Johnson,JNJ,12/27/79,1.638021,1.648438,1108800,1.651042,1.651042,0.6110856 +Johnson & Johnson,JNJ,12/28/79,1.645833,1.651042,1420800,1.664063,1.661458,0.6149404 +Johnson & Johnson,JNJ,12/31/79,1.648438,1.648438,715200,1.651042,1.651042,0.6110856 +Johnson & Johnson,JNJ,1/2/80,1.596354,1.645833,2112000,1.645833,1.598958,0.59180784 +Johnson & Johnson,JNJ,1/3/80,1.580729,1.598958,4248000,1.609375,1.601563,0.5927721 +Johnson & Johnson,JNJ,1/4/80,1.598958,1.601563,1742400,1.625,1.625,0.6014463 +Johnson & Johnson,JNJ,1/7/80,1.609375,1.625,1920000,1.635417,1.622396,0.60048294 +Johnson & Johnson,JNJ,1/8/80,1.625,1.625,5020800,1.6875,1.6875,0.6245795 +Johnson & Johnson,JNJ,1/9/80,1.65625,1.6875,4790400,1.700521,1.661458,0.6149404 +Johnson & Johnson,JNJ,1/10/80,1.65625,1.661458,3662400,1.679688,1.658854,0.6139768 +Johnson & Johnson,JNJ,1/11/80,1.643229,1.658854,2212800,1.666667,1.648438,0.6101212 +Johnson & Johnson,JNJ,1/14/80,1.627604,1.648438,1723200,1.65625,1.627604,0.6024103 +Johnson & Johnson,JNJ,1/15/80,1.619792,1.627604,1800000,1.638021,1.630208,0.6033742 +Johnson & Johnson,JNJ,1/16/80,1.619792,1.630208,2241600,1.648438,1.619792,0.5995188 +Johnson & Johnson,JNJ,1/17/80,1.598958,1.619792,3072000,1.625,1.598958,0.59180784 +Johnson & Johnson,JNJ,1/18/80,1.588542,1.598958,3561600,1.614583,1.588542,0.587953 +Johnson & Johnson,JNJ,1/21/80,1.585938,1.588542,2011200,1.614583,1.609375,0.59566325 +Johnson & Johnson,JNJ,1/22/80,1.598958,1.609375,2851200,1.622396,1.598958,0.59180784 +Johnson & Johnson,JNJ,1/23/80,1.591146,1.598958,3403200,1.614583,1.609375,0.59566325 +Johnson & Johnson,JNJ,1/24/80,1.59375,1.609375,2956800,1.625,1.598958,0.59180784 +Johnson & Johnson,JNJ,1/25/80,1.5625,1.588542,3057600,1.588542,1.583333,0.58602476 +Johnson & Johnson,JNJ,1/28/80,1.588542,1.588542,2275200,1.604167,1.604167,0.5937357 +Johnson & Johnson,JNJ,1/29/80,1.578125,1.604167,1804800,1.606771,1.583333,0.58602476 +Johnson & Johnson,JNJ,1/30/80,1.567708,1.583333,3849600,1.583333,1.570313,0.58120555 +Johnson & Johnson,JNJ,1/31/80,1.570313,1.570313,3758400,1.591146,1.570313,0.58120555 +Johnson & Johnson,JNJ,2/1/80,1.552083,1.5625,3777600,1.5625,1.5625,0.5783139 +Johnson & Johnson,JNJ,2/4/80,1.559896,1.5625,2265600,1.578125,1.570313,0.58120555 +Johnson & Johnson,JNJ,2/5/80,1.5625,1.570313,2457600,1.578125,1.578125,0.584097 +Johnson & Johnson,JNJ,2/6/80,1.565104,1.578125,2059200,1.588542,1.572917,0.5821691 +Johnson & Johnson,JNJ,2/7/80,1.565104,1.572917,3139200,1.588542,1.567708,0.5802412 +Johnson & Johnson,JNJ,2/8/80,1.554688,1.567708,2683200,1.572917,1.570313,0.58120555 +Johnson & Johnson,JNJ,2/11/80,1.554688,1.570313,3998400,1.572917,1.559896,0.5773502 +Johnson & Johnson,JNJ,2/12/80,1.528646,1.546875,2846400,1.546875,1.536458,0.5686752 +Johnson & Johnson,JNJ,2/13/80,1.541667,1.541667,4075200,1.557292,1.546875,0.57253104 +Johnson & Johnson,JNJ,2/14/80,1.53125,1.546875,2760000,1.557292,1.533854,0.56771153 +Johnson & Johnson,JNJ,2/15/80,1.505208,1.528646,2793600,1.528646,1.510417,0.56286055 +Johnson & Johnson,JNJ,2/19/80,1.5,1.507813,1324800,1.507813,1.507813,0.56189054 +Johnson & Johnson,JNJ,2/20/80,1.497396,1.507813,1790400,1.515625,1.505208,0.56091946 +Johnson & Johnson,JNJ,2/21/80,1.458333,1.5,2942400,1.5,1.466146,0.54636294 +Johnson & Johnson,JNJ,2/22/80,1.460938,1.466146,4488000,1.471354,1.46875,0.54733324 +Johnson & Johnson,JNJ,2/25/80,1.458333,1.46875,6244800,1.471354,1.458333,0.5434517 +Johnson & Johnson,JNJ,2/26/80,1.447917,1.458333,4353600,1.463542,1.453125,0.54151124 +Johnson & Johnson,JNJ,2/27/80,1.450521,1.453125,2208000,1.458333,1.453125,0.54151124 +Johnson & Johnson,JNJ,2/28/80,1.442708,1.453125,3595200,1.453125,1.442708,0.5376287 +Johnson & Johnson,JNJ,2/29/80,1.427083,1.442708,4747200,1.450521,1.429688,0.5327769 +Johnson & Johnson,JNJ,3/3/80,1.429688,1.429688,2284800,1.442708,1.429688,0.5327769 +Johnson & Johnson,JNJ,3/4/80,1.427083,1.429688,4588800,1.4375,1.4375,0.53568834 +Johnson & Johnson,JNJ,3/5/80,1.40625,1.434896,2280000,1.434896,1.411458,0.5259837 +Johnson & Johnson,JNJ,3/6/80,1.403646,1.411458,2323200,1.421875,1.414063,0.52695405 +Johnson & Johnson,JNJ,3/7/80,1.416667,1.416667,3278400,1.440104,1.421875,0.5298653 +Johnson & Johnson,JNJ,3/10/80,1.419271,1.421875,3033600,1.4375,1.421875,0.5298653 +Johnson & Johnson,JNJ,3/11/80,1.432292,1.432292,2222400,1.453125,1.453125,0.54151124 +Johnson & Johnson,JNJ,3/12/80,1.416667,1.453125,3513600,1.453125,1.424479,0.5308356 +Johnson & Johnson,JNJ,3/13/80,1.390625,1.424479,2553600,1.424479,1.390625,0.51821995 +Johnson & Johnson,JNJ,3/14/80,1.380208,1.390625,2448000,1.401042,1.393229,0.5191902 +Johnson & Johnson,JNJ,3/17/80,1.375,1.393229,1915200,1.395833,1.385417,0.5162792 +Johnson & Johnson,JNJ,3/18/80,1.385417,1.385417,2481600,1.416667,1.408854,0.52501315 +Johnson & Johnson,JNJ,3/19/80,1.411458,1.411458,1824000,1.424479,1.419271,0.5288947 +Johnson & Johnson,JNJ,3/20/80,1.421875,1.421875,1516800,1.429688,1.427083,0.53180575 +Johnson & Johnson,JNJ,3/21/80,1.419271,1.427083,1742400,1.432292,1.424479,0.5308356 +Johnson & Johnson,JNJ,3/24/80,1.393229,1.424479,2990400,1.424479,1.393229,0.5191902 +Johnson & Johnson,JNJ,3/25/80,1.380208,1.393229,2414400,1.393229,1.390625,0.51821995 +Johnson & Johnson,JNJ,3/26/80,1.395833,1.395833,3100800,1.416667,1.40625,0.52404267 +Johnson & Johnson,JNJ,3/27/80,1.388021,1.40625,1737600,1.414063,1.411458,0.5259837 +Johnson & Johnson,JNJ,3/28/80,1.424479,1.424479,6216000,1.440104,1.4375,0.53568834 +Johnson & Johnson,JNJ,3/31/80,1.4375,1.4375,5251200,1.481771,1.479167,0.5512153 +Johnson & Johnson,JNJ,4/1/80,1.476563,1.479167,2313600,1.489583,1.486979,0.5541268 +Johnson & Johnson,JNJ,4/2/80,1.481771,1.497396,4660800,1.497396,1.481771,0.5521857 +Johnson & Johnson,JNJ,4/3/80,1.492188,1.492188,4108800,1.505208,1.5,0.5589789 +Johnson & Johnson,JNJ,4/7/80,1.46875,1.5,3206400,1.5,1.46875,0.54733324 +Johnson & Johnson,JNJ,4/8/80,1.460938,1.46875,2884800,1.486979,1.481771,0.5521857 +Johnson & Johnson,JNJ,4/9/80,1.476563,1.481771,1233600,1.489583,1.489583,0.55509657 +Johnson & Johnson,JNJ,4/10/80,1.489583,1.489583,1368000,1.494792,1.489583,0.55509657 +Johnson & Johnson,JNJ,4/11/80,1.476563,1.489583,3571200,1.489583,1.479167,0.5512153 +Johnson & Johnson,JNJ,4/14/80,1.458333,1.473958,1329600,1.473958,1.460938,0.5444225 +Johnson & Johnson,JNJ,4/15/80,1.460938,1.460938,2678400,1.484375,1.484375,0.55315566 +Johnson & Johnson,JNJ,4/16/80,1.486979,1.486979,3336000,1.505208,1.492188,0.55606776 +Johnson & Johnson,JNJ,4/17/80,1.481771,1.492188,2438400,1.497396,1.489583,0.55509657 +Johnson & Johnson,JNJ,4/18/80,1.481771,1.489583,1281600,1.494792,1.486979,0.5541268 +Johnson & Johnson,JNJ,4/21/80,1.481771,1.486979,1185600,1.489583,1.484375,0.55315566 +Johnson & Johnson,JNJ,4/22/80,1.497396,1.497396,3600000,1.515625,1.505208,0.56091946 +Johnson & Johnson,JNJ,4/23/80,1.497396,1.505208,1670400,1.507813,1.5,0.5589789 +Johnson & Johnson,JNJ,4/24/80,1.494792,1.5,2620800,1.546875,1.541667,0.5745062 +Johnson & Johnson,JNJ,4/25/80,1.518229,1.541667,2856000,1.572917,1.567708,0.58421 +Johnson & Johnson,JNJ,4/28/80,1.572917,1.572917,2740800,1.59375,1.572917,0.5861512 +Johnson & Johnson,JNJ,4/29/80,1.565104,1.572917,1315200,1.583333,1.580729,0.5890628 +Johnson & Johnson,JNJ,4/30/80,1.5625,1.580729,2476800,1.580729,1.580729,0.5890628 +Johnson & Johnson,JNJ,5/1/80,1.565104,1.580729,3153600,1.588542,1.575521,0.58712214 +Johnson & Johnson,JNJ,5/2/80,1.565104,1.575521,2433600,1.580729,1.578125,0.58809215 +Johnson & Johnson,JNJ,5/5/80,1.567708,1.578125,2404800,1.583333,1.583333,0.590033 +Johnson & Johnson,JNJ,5/6/80,1.580729,1.583333,5068800,1.606771,1.598958,0.5958559 +Johnson & Johnson,JNJ,5/7/80,1.583333,1.598958,3499200,1.606771,1.59375,0.59391475 +Johnson & Johnson,JNJ,5/8/80,1.591146,1.59375,2712000,1.614583,1.601563,0.5968266 +Johnson & Johnson,JNJ,5/9/80,1.598958,1.601563,600000,1.606771,1.601563,0.5968266 +Johnson & Johnson,JNJ,5/12/80,1.596354,1.601563,1766400,1.614583,1.609375,0.5997376 +Johnson & Johnson,JNJ,5/13/80,1.598958,1.609375,1473600,1.609375,1.609375,0.5997376 +Johnson & Johnson,JNJ,5/14/80,1.611979,1.611979,2251200,1.625,1.622396,0.6045898 +Johnson & Johnson,JNJ,5/15/80,1.617188,1.622396,4824000,1.658854,1.653646,0.6162352 +Johnson & Johnson,JNJ,5/16/80,1.645833,1.653646,2352000,1.653646,1.651042,0.61526537 +Johnson & Johnson,JNJ,5/19/80,1.630208,1.651042,1929600,1.653646,1.630208,0.61194134 +Johnson & Johnson,JNJ,5/20/80,1.630208,1.630208,2030400,1.643229,1.638021,0.61487424 +Johnson & Johnson,JNJ,5/21/80,1.640625,1.640625,3888000,1.648438,1.648438,0.6187842 +Johnson & Johnson,JNJ,5/22/80,1.653646,1.653646,3177600,1.666667,1.664063,0.62464994 +Johnson & Johnson,JNJ,5/23/80,1.666667,1.666667,6700800,1.705729,1.700521,0.63833535 +Johnson & Johnson,JNJ,5/27/80,1.671875,1.700521,3652800,1.700521,1.682292,0.63149256 +Johnson & Johnson,JNJ,5/28/80,1.669271,1.682292,2107200,1.684896,1.679688,0.63051474 +Johnson & Johnson,JNJ,5/29/80,1.65625,1.679688,835200,1.684896,1.669271,0.62660533 +Johnson & Johnson,JNJ,5/30/80,1.651042,1.666667,1665600,1.666667,1.666667,0.6256276 +Johnson & Johnson,JNJ,6/2/80,1.651042,1.664063,1564800,1.664063,1.651042,0.6197622 +Johnson & Johnson,JNJ,6/3/80,1.635417,1.648438,3316800,1.648438,1.643229,0.6168293 +Johnson & Johnson,JNJ,6/4/80,1.630208,1.643229,1718400,1.65625,1.648438,0.6187842 +Johnson & Johnson,JNJ,6/5/80,1.661458,1.661458,2126400,1.671875,1.664063,0.62464994 +Johnson & Johnson,JNJ,6/6/80,1.661458,1.664063,3403200,1.6875,1.684896,0.63246995 +Johnson & Johnson,JNJ,6/9/80,1.679688,1.684896,3398400,1.713542,1.700521,0.63833535 +Johnson & Johnson,JNJ,6/10/80,1.703125,1.703125,3374400,1.713542,1.708333,0.64126784 +Johnson & Johnson,JNJ,6/11/80,1.700521,1.708333,3388800,1.71875,1.703125,0.6393128 +Johnson & Johnson,JNJ,6/12/80,1.692708,1.703125,3038400,1.708333,1.703125,0.6393128 +Johnson & Johnson,JNJ,6/13/80,1.677083,1.703125,2457600,1.703125,1.6875,0.6334477 +Johnson & Johnson,JNJ,6/16/80,1.679688,1.6875,1526400,1.692708,1.692708,0.63540226 +Johnson & Johnson,JNJ,6/17/80,1.6875,1.692708,1708800,1.708333,1.703125,0.6393128 +Johnson & Johnson,JNJ,6/18/80,1.677083,1.697917,1521600,1.697917,1.697917,0.6373579 +Johnson & Johnson,JNJ,6/19/80,1.666667,1.695313,1320000,1.695313,1.666667,0.6256276 +Johnson & Johnson,JNJ,6/20/80,1.645833,1.664063,1843200,1.664063,1.661458,0.6236717 +Johnson & Johnson,JNJ,6/23/80,1.65625,1.661458,1857600,1.674479,1.666667,0.6256276 +Johnson & Johnson,JNJ,6/24/80,1.645833,1.661458,1353600,1.661458,1.653646,0.62073934 +Johnson & Johnson,JNJ,6/25/80,1.645833,1.653646,1032000,1.674479,1.664063,0.62464994 +Johnson & Johnson,JNJ,6/26/80,1.653646,1.664063,2515200,1.674479,1.658854,0.6226944 +Johnson & Johnson,JNJ,6/27/80,1.651042,1.658854,1190400,1.666667,1.65625,0.6217169 +Johnson & Johnson,JNJ,6/30/80,1.635417,1.65625,1742400,1.664063,1.635417,0.61389685 +Johnson & Johnson,JNJ,7/1/80,1.627604,1.635417,1713600,1.640625,1.640625,0.615852 +Johnson & Johnson,JNJ,7/2/80,1.635417,1.640625,1656000,1.645833,1.638021,0.61487424 +Johnson & Johnson,JNJ,7/3/80,1.638021,1.638021,3753600,1.648438,1.648438,0.6187842 +Johnson & Johnson,JNJ,7/7/80,1.666667,1.666667,1598400,1.684896,1.682292,0.63149256 +Johnson & Johnson,JNJ,7/8/80,1.6875,1.6875,2515200,1.697917,1.690104,0.6344252 +Johnson & Johnson,JNJ,7/9/80,1.671875,1.690104,2184000,1.692708,1.682292,0.63149256 +Johnson & Johnson,JNJ,7/10/80,1.653646,1.682292,1584000,1.682292,1.65625,0.6217169 +Johnson & Johnson,JNJ,7/11/80,1.645833,1.65625,2467200,1.65625,1.65625,0.6217169 +Johnson & Johnson,JNJ,7/14/80,1.65625,1.65625,1924800,1.669271,1.664063,0.62464994 +Johnson & Johnson,JNJ,7/15/80,1.669271,1.669271,2328000,1.682292,1.669271,0.62660533 +Johnson & Johnson,JNJ,7/16/80,1.658854,1.669271,2241600,1.671875,1.658854,0.6226944 +Johnson & Johnson,JNJ,7/17/80,1.651042,1.658854,1473600,1.669271,1.653646,0.62073934 +Johnson & Johnson,JNJ,7/18/80,1.643229,1.653646,5726400,1.65625,1.653646,0.62073934 +Johnson & Johnson,JNJ,7/21/80,1.651042,1.653646,2001600,1.661458,1.661458,0.6236717 +Johnson & Johnson,JNJ,7/22/80,1.65625,1.661458,2817600,1.682292,1.671875,0.62758255 +Johnson & Johnson,JNJ,7/23/80,1.669271,1.671875,2097600,1.6875,1.682292,0.63149256 +Johnson & Johnson,JNJ,7/24/80,1.658854,1.682292,5203200,1.682292,1.666667,0.6256276 +Johnson & Johnson,JNJ,7/25/80,1.648438,1.661458,1224000,1.661458,1.653646,0.62073934 +Johnson & Johnson,JNJ,7/28/80,1.653646,1.653646,1564800,1.674479,1.669271,0.62660533 +Johnson & Johnson,JNJ,7/29/80,1.664063,1.669271,2467200,1.677083,1.677083,0.62953717 +Johnson & Johnson,JNJ,7/30/80,1.682292,1.682292,4156800,1.695313,1.692708,0.63540226 +Johnson & Johnson,JNJ,7/31/80,1.645833,1.690104,3979200,1.690104,1.6875,0.6334477 +Johnson & Johnson,JNJ,8/1/80,1.671875,1.6875,1776000,1.692708,1.684896,0.63246995 +Johnson & Johnson,JNJ,8/4/80,1.677083,1.684896,1305600,1.690104,1.6875,0.6334477 +Johnson & Johnson,JNJ,8/5/80,1.682292,1.6875,1584000,1.705729,1.695313,0.63638014 +Johnson & Johnson,JNJ,8/6/80,1.700521,1.700521,2640000,1.734375,1.734375,0.65104306 +Johnson & Johnson,JNJ,8/7/80,1.739583,1.739583,4958400,1.757813,1.757813,0.65984124 +Johnson & Johnson,JNJ,8/8/80,1.770833,1.770833,5332800,1.786458,1.778646,0.66766155 +Johnson & Johnson,JNJ,8/11/80,1.763021,1.778646,2328000,1.78125,1.768229,0.66375136 +Johnson & Johnson,JNJ,8/12/80,1.75,1.768229,2966400,1.78125,1.75,0.65690863 +Johnson & Johnson,JNJ,8/13/80,1.739583,1.75,2198400,1.757813,1.739583,0.6529984 +Johnson & Johnson,JNJ,8/14/80,1.723958,1.739583,2155200,1.739583,1.729167,0.64908814 +Johnson & Johnson,JNJ,8/15/80,1.71875,1.729167,2793600,1.734375,1.723958,0.64713293 +Johnson & Johnson,JNJ,8/18/80,1.669271,1.705729,2390400,1.705729,1.671875,0.63197404 +Johnson & Johnson,JNJ,8/19/80,1.653646,1.671875,2116800,1.677083,1.653646,0.62508327 +Johnson & Johnson,JNJ,8/20/80,1.653646,1.653646,3110400,1.677083,1.674479,0.6329582 +Johnson & Johnson,JNJ,8/21/80,1.677083,1.677083,1420800,1.695313,1.6875,0.6378805 +Johnson & Johnson,JNJ,8/22/80,1.6875,1.6875,3532800,1.723958,1.705729,0.64477044 +Johnson & Johnson,JNJ,8/25/80,1.695313,1.705729,2544000,1.726563,1.708333,0.6457556 +Johnson & Johnson,JNJ,8/26/80,1.674479,1.708333,1262400,1.708333,1.682292,0.63591135 +Johnson & Johnson,JNJ,8/27/80,1.645833,1.669271,2659200,1.669271,1.645833,0.62212974 +Johnson & Johnson,JNJ,8/28/80,1.645833,1.645833,1627200,1.664063,1.651042,0.62409896 +Johnson & Johnson,JNJ,8/29/80,1.648438,1.651042,1334400,1.664063,1.653646,0.62508327 +Johnson & Johnson,JNJ,9/2/80,1.648438,1.653646,1612800,1.666667,1.664063,0.6290212 +Johnson & Johnson,JNJ,9/3/80,1.661458,1.664063,2025600,1.682292,1.666667,0.6300054 +Johnson & Johnson,JNJ,9/4/80,1.627604,1.666667,5260800,1.671875,1.643229,0.6211458 +Johnson & Johnson,JNJ,9/5/80,1.625,1.643229,3321600,1.648438,1.627604,0.6152392 +Johnson & Johnson,JNJ,9/8/80,1.609375,1.627604,2942400,1.630208,1.609375,0.6083487 +Johnson & Johnson,JNJ,9/9/80,1.59375,1.609375,4636800,1.619792,1.619792,0.6122863 +Johnson & Johnson,JNJ,9/10/80,1.622396,1.622396,2160000,1.643229,1.630208,0.6162236 +Johnson & Johnson,JNJ,9/11/80,1.632813,1.632813,2304000,1.645833,1.643229,0.6211458 +Johnson & Johnson,JNJ,9/12/80,1.638021,1.643229,2764800,1.651042,1.645833,0.62212974 +Johnson & Johnson,JNJ,9/15/80,1.638021,1.645833,1300800,1.653646,1.653646,0.62508327 +Johnson & Johnson,JNJ,9/16/80,1.645833,1.653646,6340800,1.658854,1.651042,0.62409896 +Johnson & Johnson,JNJ,9/17/80,1.651042,1.651042,3782400,1.684896,1.682292,0.63591135 +Johnson & Johnson,JNJ,9/18/80,1.658854,1.682292,6748800,1.697917,1.671875,0.63197404 +Johnson & Johnson,JNJ,9/19/80,1.645833,1.671875,6763200,1.682292,1.671875,0.63197404 +Johnson & Johnson,JNJ,9/22/80,1.666667,1.671875,5097600,1.729167,1.721354,0.6506769 +Johnson & Johnson,JNJ,9/23/80,1.713542,1.721354,5284800,1.757813,1.75,0.66150576 +Johnson & Johnson,JNJ,9/24/80,1.721354,1.736979,1632000,1.736979,1.736979,0.65658337 +Johnson & Johnson,JNJ,9/25/80,1.721354,1.736979,2174400,1.739583,1.723958,0.6516616 +Johnson & Johnson,JNJ,9/26/80,1.697917,1.71875,1848000,1.71875,1.700521,0.64280224 +Johnson & Johnson,JNJ,9/29/80,1.669271,1.682292,2452800,1.682292,1.669271,0.63099 +Johnson & Johnson,JNJ,9/30/80,1.669271,1.669271,3321600,1.6875,1.6875,0.6378805 +Johnson & Johnson,JNJ,10/1/80,1.679688,1.6875,2414400,1.708333,1.695313,0.6408333 +Johnson & Johnson,JNJ,10/2/80,1.684896,1.695313,2476800,1.705729,1.690104,0.6388649 +Johnson & Johnson,JNJ,10/3/80,1.6875,1.690104,2409600,1.716146,1.710938,0.6467399 +Johnson & Johnson,JNJ,10/6/80,1.729167,1.729167,2251200,1.744792,1.739583,0.6575681 +Johnson & Johnson,JNJ,10/7/80,1.739583,1.739583,3830400,1.752604,1.742188,0.6585523 +Johnson & Johnson,JNJ,10/8/80,1.736979,1.742188,4041600,1.770833,1.755208,0.6634741 +Johnson & Johnson,JNJ,10/9/80,1.729167,1.744792,1526400,1.744792,1.729167,0.6536305 +Johnson & Johnson,JNJ,10/10/80,1.71875,1.729167,1190400,1.734375,1.71875,0.6496929 +Johnson & Johnson,JNJ,10/13/80,1.695313,1.710938,3081600,1.710938,1.705729,0.64477044 +Johnson & Johnson,JNJ,10/14/80,1.674479,1.700521,3912000,1.700521,1.682292,0.63591135 +Johnson & Johnson,JNJ,10/15/80,1.653646,1.677083,5016000,1.677083,1.674479,0.6329582 +Johnson & Johnson,JNJ,10/16/80,1.65625,1.674479,1972800,1.684896,1.658854,0.62705207 +Johnson & Johnson,JNJ,10/17/80,1.653646,1.658854,2923200,1.669271,1.661458,0.6280359 +Johnson & Johnson,JNJ,10/20/80,1.625,1.65625,4617600,1.65625,1.635417,0.6181927 +Johnson & Johnson,JNJ,10/21/80,1.619792,1.635417,4708800,1.645833,1.625,0.614255 +Johnson & Johnson,JNJ,10/22/80,1.619792,1.625,2064000,1.643229,1.638021,0.61917686 +Johnson & Johnson,JNJ,10/23/80,1.604167,1.638021,4420800,1.638021,1.604167,0.60637975 +Johnson & Johnson,JNJ,10/24/80,1.585938,1.604167,2832000,1.609375,1.596354,0.6034269 +Johnson & Johnson,JNJ,10/27/80,1.570313,1.596354,3744000,1.598958,1.578125,0.5965358 +Johnson & Johnson,JNJ,10/28/80,1.572917,1.578125,3576000,1.609375,1.606771,0.6073644 +Johnson & Johnson,JNJ,10/29/80,1.606771,1.606771,5184000,1.630208,1.614583,0.61031735 +Johnson & Johnson,JNJ,10/30/80,1.640625,1.640625,10680000,1.708333,1.695313,0.6408333 +Johnson & Johnson,JNJ,10/31/80,1.708333,1.708333,11500800,1.78125,1.765625,0.6674118 +Johnson & Johnson,JNJ,11/3/80,1.78125,1.78125,5452800,1.796875,1.794271,0.67823976 +Johnson & Johnson,JNJ,11/5/80,1.757813,1.794271,6595200,1.833333,1.770833,0.6693802 +Johnson & Johnson,JNJ,11/6/80,1.713542,1.755208,4680000,1.755208,1.723958,0.6516616 +Johnson & Johnson,JNJ,11/7/80,1.695313,1.723958,3801600,1.723958,1.700521,0.64280224 +Johnson & Johnson,JNJ,11/10/80,1.6875,1.700521,2332800,1.705729,1.705729,0.64477044 +Johnson & Johnson,JNJ,11/11/80,1.697917,1.705729,8337600,1.723958,1.71875,0.6496929 +Johnson & Johnson,JNJ,11/12/80,1.705729,1.71875,4857600,1.723958,1.721354,0.6506769 +Johnson & Johnson,JNJ,11/13/80,1.731771,1.731771,10785600,1.789063,1.78125,0.673318 +Johnson & Johnson,JNJ,11/14/80,1.768229,1.78125,3897600,1.809896,1.78125,0.673318 +Johnson & Johnson,JNJ,11/17/80,1.763021,1.78125,7540800,1.859375,1.854167,0.70562696 +Johnson & Johnson,JNJ,11/18/80,1.872396,1.872396,9696000,1.927083,1.921875,0.73139364 +Johnson & Johnson,JNJ,11/19/80,1.898438,1.921875,6969600,1.96875,1.950521,0.7422948 +Johnson & Johnson,JNJ,11/20/80,1.934896,1.950521,3964800,1.96875,1.947917,0.7413043 +Johnson & Johnson,JNJ,11/21/80,1.895833,1.947917,2596800,1.947917,1.895833,0.72148305 +Johnson & Johnson,JNJ,11/24/80,1.854167,1.875,7176000,1.875,1.861979,0.70859945 +Johnson & Johnson,JNJ,11/25/80,1.861979,1.861979,7905600,1.90625,1.895833,0.72148305 +Johnson & Johnson,JNJ,11/26/80,1.875,1.895833,3350400,1.903646,1.882813,0.7165282 +Johnson & Johnson,JNJ,11/28/80,1.880208,1.882813,3024000,1.895833,1.890625,0.71950126 +Johnson & Johnson,JNJ,12/1/80,1.859375,1.890625,1756800,1.895833,1.869792,0.71157306 +Johnson & Johnson,JNJ,12/2/80,1.84375,1.869792,5366400,1.872396,1.861979,0.70859945 +Johnson & Johnson,JNJ,12/3/80,1.848958,1.861979,6638400,1.885417,1.880208,0.7155366 +Johnson & Johnson,JNJ,12/4/80,1.867188,1.880208,4262400,1.90625,1.898438,0.72247446 +Johnson & Johnson,JNJ,12/5/80,1.890625,1.898438,3028800,1.927083,1.90625,0.7254476 +Johnson & Johnson,JNJ,12/8/80,1.854167,1.895833,3619200,1.895833,1.854167,0.70562696 +Johnson & Johnson,JNJ,12/9/80,1.841146,1.854167,2908800,1.872396,1.854167,0.70562696 +Johnson & Johnson,JNJ,12/10/80,1.828125,1.854167,3292800,1.872396,1.828125,0.6957161 +Johnson & Johnson,JNJ,12/11/80,1.773438,1.807292,4315200,1.807292,1.789063,0.6808506 +Johnson & Johnson,JNJ,12/12/80,1.807292,1.807292,5011200,1.877604,1.877604,0.71454626 +Johnson & Johnson,JNJ,12/15/80,1.875,1.877604,5932800,1.929688,1.901042,0.72346544 +Johnson & Johnson,JNJ,12/16/80,1.895833,1.901042,9475200,1.984375,1.976563,0.7522062 +Johnson & Johnson,JNJ,12/17/80,1.979167,1.979167,6801600,2,1.989583,0.7571604 +Johnson & Johnson,JNJ,12/18/80,1.973958,1.989583,4603200,2.007813,1.981771,0.75418764 +Johnson & Johnson,JNJ,12/19/80,1.958333,1.981771,3321600,2.007813,1.994792,0.7591436 +Johnson & Johnson,JNJ,12/22/80,2.002604,2.002604,4488000,2.041667,2.026042,0.7710358 +Johnson & Johnson,JNJ,12/23/80,2,2.026042,3009600,2.036458,2.015625,0.7670716 +Johnson & Johnson,JNJ,12/24/80,2.007813,2.015625,2563200,2.039063,2.039063,0.7759908 +Johnson & Johnson,JNJ,12/26/80,2.033854,2.039063,1296000,2.083333,2.083333,0.79283845 +Johnson & Johnson,JNJ,12/29/80,2.067708,2.083333,4310400,2.111979,2.067708,0.78689235 +Johnson & Johnson,JNJ,12/30/80,2.072917,2.072917,2721600,2.106771,2.080729,0.7918477 +Johnson & Johnson,JNJ,12/31/80,2.065104,2.080729,1708800,2.085938,2.078125,0.7908563 +Johnson & Johnson,JNJ,1/2/81,2.0625,2.078125,2020800,2.088542,2.080729,0.7918477 +Johnson & Johnson,JNJ,1/5/81,2.083333,2.083333,4776000,2.127604,2.104167,0.80076706 +Johnson & Johnson,JNJ,1/6/81,2.096354,2.104167,4833600,2.119792,2.119792,0.80671346 +Johnson & Johnson,JNJ,1/7/81,2.036458,2.091146,9043200,2.091146,2.070313,0.7878836 +Johnson & Johnson,JNJ,1/8/81,2.013021,2.070313,4200000,2.075521,2.028646,0.7720269 +Johnson & Johnson,JNJ,1/9/81,2.005208,2.028646,2860800,2.059896,2.020833,0.7690536 +Johnson & Johnson,JNJ,1/12/81,2.036458,2.036458,3072000,2.052083,2.041667,0.7769824 +Johnson & Johnson,JNJ,1/13/81,2.013021,2.041667,2203200,2.041667,2.013021,0.7660805 +Johnson & Johnson,JNJ,1/14/81,2,2.013021,3096000,2.020833,2,0.7611252 +Johnson & Johnson,JNJ,1/15/81,1.997396,2,2361600,2.015625,2.013021,0.7660805 +Johnson & Johnson,JNJ,1/16/81,2,2.013021,1704000,2.018229,2.018229,0.7680623 +Johnson & Johnson,JNJ,1/19/81,1.994792,2.018229,1588800,2.023438,1.994792,0.7591436 +Johnson & Johnson,JNJ,1/20/81,1.973958,1.994792,2366400,2.002604,1.976563,0.7522062 +Johnson & Johnson,JNJ,1/21/81,1.929688,1.960938,3734400,1.960938,1.940104,0.7383311 +Johnson & Johnson,JNJ,1/22/81,1.932292,1.940104,1756800,1.953125,1.950521,0.7422948 +Johnson & Johnson,JNJ,1/23/81,1.945313,1.950521,5020800,1.989583,1.979167,0.75319666 +Johnson & Johnson,JNJ,1/26/81,1.971354,1.979167,3225600,2.013021,2.010417,0.76508933 +Johnson & Johnson,JNJ,1/27/81,2.013021,2.013021,3648000,2.039063,2.020833,0.7690536 +Johnson & Johnson,JNJ,1/28/81,2.007813,2.020833,2428800,2.03125,2.020833,0.7690536 +Johnson & Johnson,JNJ,1/29/81,2,2.020833,2553600,2.020833,2.010417,0.76508933 +Johnson & Johnson,JNJ,1/30/81,1.994792,2.010417,1670400,2.018229,1.994792,0.7591436 +Johnson & Johnson,JNJ,2/2/81,1.955729,1.986979,1569600,1.986979,1.963542,0.7472506 +Johnson & Johnson,JNJ,2/3/81,1.958333,1.963542,2054400,1.994792,1.994792,0.7591436 +Johnson & Johnson,JNJ,2/4/81,1.981771,1.994792,2932800,2.005208,1.992188,0.7581521 +Johnson & Johnson,JNJ,2/5/81,1.979167,1.992188,1944000,1.992188,1.986979,0.7561701 +Johnson & Johnson,JNJ,2/6/81,1.989583,1.989583,3057600,2.018229,2.002604,0.7621159 +Johnson & Johnson,JNJ,2/9/81,2.002604,2.002604,1118400,2.023438,2.002604,0.7621159 +Johnson & Johnson,JNJ,2/10/81,2.007813,2.007813,1704000,2.052083,2.046875,0.7789644 +Johnson & Johnson,JNJ,2/11/81,2.015625,2.046875,1545600,2.049479,2.03125,0.7730181 +Johnson & Johnson,JNJ,2/12/81,1.997396,2.03125,2961600,2.03125,2.007813,0.7640986 +Johnson & Johnson,JNJ,2/13/81,1.958333,1.984375,1041600,1.984375,1.958333,0.7497417 +Johnson & Johnson,JNJ,2/17/81,1.958333,1.958333,4252800,1.973958,1.960938,0.7507388 +Johnson & Johnson,JNJ,2/18/81,1.979167,1.979167,4809600,2.020833,2.020833,0.7736702 +Johnson & Johnson,JNJ,2/19/81,2.015625,2.020833,3844800,2.041667,2.020833,0.7736702 +Johnson & Johnson,JNJ,2/20/81,2.015625,2.020833,2750400,2.041667,2.03125,0.77765775 +Johnson & Johnson,JNJ,2/23/81,2.010417,2.03125,3321600,2.044271,2.044271,0.78264284 +Johnson & Johnson,JNJ,2/24/81,2.036458,2.044271,2966400,2.075521,2.072917,0.79361 +Johnson & Johnson,JNJ,2/25/81,2.057292,2.072917,2443200,2.096354,2.096354,0.802583 +Johnson & Johnson,JNJ,2/26/81,2.125,2.125,9456000,2.166667,2.153646,0.8245169 +Johnson & Johnson,JNJ,2/27/81,2.127604,2.151042,2294400,2.151042,2.145833,0.8215254 +Johnson & Johnson,JNJ,3/2/81,2.130208,2.143229,1531200,2.143229,2.135417,0.8175379 +Johnson & Johnson,JNJ,3/3/81,2.104167,2.135417,3139200,2.229167,2.104167,0.8055739 +Johnson & Johnson,JNJ,3/4/81,2.096354,2.104167,1824000,2.127604,2.127604,0.81454694 +Johnson & Johnson,JNJ,3/5/81,2.127604,2.127604,3945600,2.140625,2.130208,0.8155435 +Johnson & Johnson,JNJ,3/6/81,2.119792,2.130208,1905600,2.135417,2.127604,0.81454694 +Johnson & Johnson,JNJ,3/9/81,2.119792,2.127604,2308800,2.132813,2.127604,0.81454694 +Johnson & Johnson,JNJ,3/10/81,2.117188,2.127604,9177600,2.151042,2.125,0.81354994 +Johnson & Johnson,JNJ,3/11/81,2.101563,2.122396,3076800,2.122396,2.119792,0.8115555 +Johnson & Johnson,JNJ,3/12/81,2.114583,2.119792,5616000,2.161458,2.161458,0.8275074 +Johnson & Johnson,JNJ,3/13/81,2.158854,2.161458,6235200,2.1875,2.161458,0.8275074 +Johnson & Johnson,JNJ,3/16/81,2.161458,2.161458,2222400,2.177083,2.171875,0.8314955 +Johnson & Johnson,JNJ,3/17/81,2.140625,2.171875,3379200,2.174479,2.161458,0.8275074 +Johnson & Johnson,JNJ,3/18/81,2.151042,2.161458,1444800,2.166667,2.158854,0.8265109 +Johnson & Johnson,JNJ,3/19/81,2.132813,2.158854,2524800,2.158854,2.140625,0.819532 +Johnson & Johnson,JNJ,3/20/81,2.125,2.140625,3950400,2.166667,2.161458,0.8275074 +Johnson & Johnson,JNJ,3/23/81,2.151042,2.161458,2092800,2.179688,2.169271,0.83049834 +Johnson & Johnson,JNJ,3/24/81,2.140625,2.169271,4636800,2.182292,2.140625,0.819532 +Johnson & Johnson,JNJ,3/25/81,2.132813,2.140625,1843200,2.171875,2.171875,0.8314955 +Johnson & Johnson,JNJ,3/26/81,2.132813,2.171875,5544000,2.171875,2.145833,0.8215254 +Johnson & Johnson,JNJ,3/27/81,2.138021,2.145833,1257600,2.151042,2.138021,0.8185346 +Johnson & Johnson,JNJ,3/30/81,2.130208,2.138021,1449600,2.151042,2.130208,0.8155435 +Johnson & Johnson,JNJ,3/31/81,2.140625,2.140625,2678400,2.161458,2.161458,0.8275074 +Johnson & Johnson,JNJ,4/1/81,2.138021,2.161458,1852800,2.161458,2.138021,0.8185346 +Johnson & Johnson,JNJ,4/2/81,2.104167,2.138021,2380800,2.143229,2.138021,0.8185346 +Johnson & Johnson,JNJ,4/3/81,2.125,2.138021,4656000,2.140625,2.138021,0.8185346 +Johnson & Johnson,JNJ,4/6/81,2.130208,2.138021,2016000,2.140625,2.135417,0.8175379 +Johnson & Johnson,JNJ,4/7/81,2.138021,2.138021,3244800,2.148438,2.138021,0.8185346 +Johnson & Johnson,JNJ,4/8/81,2.138021,2.138021,8448000,2.197917,2.1875,0.83747786 +Johnson & Johnson,JNJ,4/9/81,2.1875,2.1875,5779200,2.216146,2.208333,0.84545344 +Johnson & Johnson,JNJ,4/10/81,2.208333,2.208333,3729600,2.231771,2.231771,0.8544264 +Johnson & Johnson,JNJ,4/13/81,2.216146,2.231771,4113600,2.239583,2.229167,0.85343015 +Johnson & Johnson,JNJ,4/14/81,2.216146,2.229167,3230400,2.236979,2.229167,0.85343015 +Johnson & Johnson,JNJ,4/15/81,2.229167,2.229167,6835200,2.294271,2.289063,0.8763606 +Johnson & Johnson,JNJ,4/16/81,2.286458,2.289063,3360000,2.333333,2.322917,0.8893217 +Johnson & Johnson,JNJ,4/20/81,2.302083,2.322917,1972800,2.341146,2.333333,0.8933099 +Johnson & Johnson,JNJ,4/21/81,2.28125,2.325521,1843200,2.325521,2.28125,0.8733699 +Johnson & Johnson,JNJ,4/22/81,2.229167,2.28125,2760000,2.289063,2.229167,0.85343015 +Johnson & Johnson,JNJ,4/23/81,2.234375,2.234375,6432000,2.273438,2.260417,0.8653935 +Johnson & Johnson,JNJ,4/24/81,2.265625,2.265625,2644800,2.286458,2.276042,0.871375 +Johnson & Johnson,JNJ,4/27/81,2.270833,2.276042,2040000,2.286458,2.286458,0.87536275 +Johnson & Johnson,JNJ,4/28/81,2.260417,2.286458,1929600,2.291667,2.270833,0.8693814 +Johnson & Johnson,JNJ,4/29/81,2.221354,2.265625,2779200,2.265625,2.229167,0.85343015 +Johnson & Johnson,JNJ,4/30/81,2.21875,2.229167,2529600,2.244792,2.221354,0.85043895 +Johnson & Johnson,JNJ,5/1/81,2.221354,2.221354,1444800,2.252604,2.247396,0.8604087 +Johnson & Johnson,JNJ,5/4/81,2.223958,2.247396,3038400,2.252604,2.234375,0.8554235 +Johnson & Johnson,JNJ,5/5/81,2.200521,2.231771,9244800,2.231771,2.200521,0.8424626 +Johnson & Johnson,JNJ,5/6/81,2.192708,2.200521,2150400,2.213542,2.192708,0.8394717 +Johnson & Johnson,JNJ,5/7/81,2.184896,2.192708,2126400,2.200521,2.1875,0.83747786 +Johnson & Johnson,JNJ,5/8/81,2.190104,2.190104,1704000,2.208333,2.203125,0.84345925 +Johnson & Johnson,JNJ,5/11/81,2.164063,2.200521,1800000,2.200521,2.166667,0.82950103 +Johnson & Johnson,JNJ,5/12/81,2.161458,2.166667,2011200,2.213542,2.210938,0.8464508 +Johnson & Johnson,JNJ,5/13/81,2.203125,2.210938,1344000,2.223958,2.205729,0.84445626 +Johnson & Johnson,JNJ,5/14/81,2.208333,2.208333,1444800,2.231771,2.221354,0.85043895 +Johnson & Johnson,JNJ,5/15/81,2.221354,2.221354,1545600,2.257813,2.252604,0.86240286 +Johnson & Johnson,JNJ,5/18/81,2.25,2.252604,1790400,2.270833,2.25,0.8614053 +Johnson & Johnson,JNJ,5/19/81,2.203125,2.273438,2630400,2.273438,2.273438,0.87037873 +Johnson & Johnson,JNJ,5/20/81,2.273438,2.273438,2280000,2.328125,2.320313,0.8883247 +Johnson & Johnson,JNJ,5/21/81,2.265625,2.3125,2072000,2.3125,2.28125,0.8733699 +Johnson & Johnson,JNJ,5/22/81,2.21875,2.28125,2876800,2.28125,2.28125,0.8786659 +Johnson & Johnson,JNJ,5/26/81,2.257813,2.28125,2481600,2.359375,2.359375,0.9087569 +Johnson & Johnson,JNJ,5/27/81,2.3125,2.359375,3246400,2.382813,2.367188,0.9117661 +Johnson & Johnson,JNJ,5/28/81,2.335938,2.367188,2416000,2.382813,2.359375,0.9087569 +Johnson & Johnson,JNJ,5/29/81,2.335938,2.359375,2960000,2.40625,2.390625,0.9207932 +Johnson & Johnson,JNJ,6/1/81,2.390625,2.390625,3635200,2.460938,2.398438,0.92380345 +Johnson & Johnson,JNJ,6/2/81,2.328125,2.390625,1516800,2.390625,2.328125,0.89672065 +Johnson & Johnson,JNJ,6/3/81,2.28125,2.328125,3494400,2.328125,2.3125,0.8907023 +Johnson & Johnson,JNJ,6/4/81,2.296875,2.3125,2124800,2.328125,2.296875,0.8846837 +Johnson & Johnson,JNJ,6/5/81,2.28125,2.296875,1721600,2.304688,2.304688,0.8876931 +Johnson & Johnson,JNJ,6/8/81,2.3125,2.3125,2795200,2.34375,2.34375,0.9027386 +Johnson & Johnson,JNJ,6/9/81,2.304688,2.34375,3073600,2.367188,2.320313,0.89371157 +Johnson & Johnson,JNJ,6/10/81,2.273438,2.320313,2529600,2.320313,2.289063,0.88167465 +Johnson & Johnson,JNJ,6/11/81,2.257813,2.289063,1089600,2.289063,2.28125,0.8786659 +Johnson & Johnson,JNJ,6/12/81,2.25,2.28125,1654400,2.289063,2.265625,0.8726474 +Johnson & Johnson,JNJ,6/15/81,2.289063,2.289063,2492800,2.328125,2.328125,0.89672065 +Johnson & Johnson,JNJ,6/16/81,2.28125,2.328125,1553600,2.328125,2.3125,0.8907023 +Johnson & Johnson,JNJ,6/17/81,2.242188,2.3125,2576000,2.320313,2.265625,0.8726474 +Johnson & Johnson,JNJ,6/18/81,2.265625,2.265625,2724800,2.296875,2.265625,0.8726474 +Johnson & Johnson,JNJ,6/19/81,2.257813,2.265625,2076800,2.3125,2.304688,0.8876931 +Johnson & Johnson,JNJ,6/22/81,2.289063,2.304688,1932800,2.390625,2.351563,0.905748 +Johnson & Johnson,JNJ,6/23/81,2.335938,2.351563,2328000,2.40625,2.40625,0.9268122 +Johnson & Johnson,JNJ,6/24/81,2.359375,2.40625,2062400,2.40625,2.367188,0.9117661 +Johnson & Johnson,JNJ,6/25/81,2.328125,2.367188,2372800,2.367188,2.335938,0.8997292 +Johnson & Johnson,JNJ,6/26/81,2.25,2.3125,6019200,2.3125,2.265625,0.8726474 +Johnson & Johnson,JNJ,6/29/81,2.171875,2.257813,3161600,2.257813,2.210938,0.85158324 +Johnson & Johnson,JNJ,6/30/81,2.15625,2.195313,2553600,2.195313,2.1875,0.84255606 +Johnson & Johnson,JNJ,7/1/81,2.140625,2.1875,3180800,2.195313,2.164063,0.833529 +Johnson & Johnson,JNJ,7/2/81,2.070313,2.15625,1768000,2.15625,2.109375,0.8124646 +Johnson & Johnson,JNJ,7/6/81,2.03125,2.09375,2296000,2.09375,2.070313,0.7974192 +Johnson & Johnson,JNJ,7/7/81,2.0625,2.070313,1960000,2.109375,2.109375,0.8124646 +Johnson & Johnson,JNJ,7/8/81,2.0625,2.109375,1241600,2.132813,2.09375,0.8064465 +Johnson & Johnson,JNJ,7/9/81,2.0625,2.09375,1454400,2.09375,2.0625,0.7944104 +Johnson & Johnson,JNJ,7/10/81,2.023438,2.0625,1537600,2.078125,2.03125,0.78237367 +Johnson & Johnson,JNJ,7/13/81,2.015625,2.03125,1244800,2.0625,2.039063,0.78538275 +Johnson & Johnson,JNJ,7/14/81,2,2.039063,4804800,2.054688,2.015625,0.7763552 +Johnson & Johnson,JNJ,7/15/81,2.015625,2.015625,2600000,2.070313,2.015625,0.7763552 +Johnson & Johnson,JNJ,7/16/81,2.039063,2.039063,2219200,2.054688,2.054688,0.7914009 +Johnson & Johnson,JNJ,7/17/81,2.046875,2.054688,2320000,2.085938,2.078125,0.8004282 +Johnson & Johnson,JNJ,7/20/81,2.015625,2.078125,1606400,2.078125,2.023438,0.7793643 +Johnson & Johnson,JNJ,7/21/81,1.929688,2.023438,2804800,2.023438,1.976563,0.76130974 +Johnson & Johnson,JNJ,7/22/81,1.882813,1.976563,2649600,1.992188,1.890625,0.72820926 +Johnson & Johnson,JNJ,7/23/81,1.914063,1.914063,1624000,1.984375,1.976563,0.76130974 +Johnson & Johnson,JNJ,7/24/81,1.960938,1.976563,1006400,2.03125,2.03125,0.78237367 +Johnson & Johnson,JNJ,7/27/81,2.039063,2.039063,1774400,2.09375,2.078125,0.8004282 +Johnson & Johnson,JNJ,7/28/81,2.046875,2.078125,1777600,2.085938,2.046875,0.788392 +Johnson & Johnson,JNJ,7/29/81,2.023438,2.046875,1676800,2.085938,2.039063,0.78538275 +Johnson & Johnson,JNJ,7/30/81,2.015625,2.039063,1604800,2.085938,2.0625,0.7944104 +Johnson & Johnson,JNJ,7/31/81,2.0625,2.0625,2217600,2.109375,2.101563,0.80945545 +Johnson & Johnson,JNJ,8/3/81,2.09375,2.101563,763200,2.132813,2.09375,0.8064465 +Johnson & Johnson,JNJ,8/4/81,2.0625,2.09375,992000,2.109375,2.078125,0.8004282 +Johnson & Johnson,JNJ,8/5/81,2.070313,2.078125,942400,2.09375,2.070313,0.7974192 +Johnson & Johnson,JNJ,8/6/81,2.046875,2.070313,2643200,2.070313,2.0625,0.7944104 +Johnson & Johnson,JNJ,8/7/81,2,2.054688,782400,2.054688,2.054688,0.7914009 +Johnson & Johnson,JNJ,8/10/81,2.023438,2.046875,1340800,2.046875,2.046875,0.788392 +Johnson & Johnson,JNJ,8/11/81,2.007813,2.039063,2417600,2.039063,2.039063,0.78538275 +Johnson & Johnson,JNJ,8/12/81,2.015625,2.039063,1224000,2.054688,2.023438,0.7793643 +Johnson & Johnson,JNJ,8/13/81,1.984375,2.023438,2113600,2.03125,1.992188,0.76732785 +Johnson & Johnson,JNJ,8/14/81,1.96875,1.992188,1929600,1.992188,1.984375,0.76431847 +Johnson & Johnson,JNJ,8/17/81,1.914063,1.96875,1899200,1.96875,1.921875,0.7454109 +Johnson & Johnson,JNJ,8/18/81,1.921875,1.921875,1910400,1.945313,1.9375,0.7514711 +Johnson & Johnson,JNJ,8/19/81,1.921875,1.9375,1726400,2,1.984375,0.76965135 +Johnson & Johnson,JNJ,8/20/81,1.992188,1.992188,1667200,2.078125,2.015625,0.78177196 +Johnson & Johnson,JNJ,8/21/81,1.921875,1.976563,7043200,1.976563,1.960938,0.76056147 +Johnson & Johnson,JNJ,8/24/81,1.890625,1.9375,3208000,1.9375,1.90625,0.7393507 +Johnson & Johnson,JNJ,8/25/81,1.875,1.90625,4478400,1.953125,1.945313,0.7545014 +Johnson & Johnson,JNJ,8/26/81,1.929688,1.945313,3848000,1.96875,1.945313,0.7545014 +Johnson & Johnson,JNJ,8/27/81,1.882813,1.945313,3395200,1.953125,1.890625,0.7332905 +Johnson & Johnson,JNJ,8/28/81,1.875,1.890625,3526400,1.90625,1.875,0.72723 +Johnson & Johnson,JNJ,8/31/81,1.859375,1.875,3555200,1.90625,1.867188,0.7242 +Johnson & Johnson,JNJ,9/1/81,1.828125,1.867188,3619200,1.875,1.851563,0.7181399 +Johnson & Johnson,JNJ,9/2/81,1.851563,1.851563,4841600,1.90625,1.882813,0.7302603 +Johnson & Johnson,JNJ,9/3/81,1.828125,1.882813,2100800,1.898438,1.84375,0.7151095 +Johnson & Johnson,JNJ,9/4/81,1.804688,1.835938,1611200,1.835938,1.8125,0.702989 +Johnson & Johnson,JNJ,9/8/81,1.765625,1.796875,2454400,1.796875,1.78125,0.69086856 +Johnson & Johnson,JNJ,9/9/81,1.8125,1.8125,2764800,1.859375,1.8125,0.702989 +Johnson & Johnson,JNJ,9/10/81,1.828125,1.828125,2476800,1.890625,1.875,0.72723 +Johnson & Johnson,JNJ,9/11/81,1.898438,1.898438,3132800,1.984375,1.960938,0.76056147 +Johnson & Johnson,JNJ,9/14/81,1.9375,1.960938,942400,1.960938,1.945313,0.7545014 +Johnson & Johnson,JNJ,9/15/81,1.9375,1.945313,2184000,1.976563,1.960938,0.76056147 +Johnson & Johnson,JNJ,9/16/81,1.9375,1.960938,3025600,1.976563,1.960938,0.76056147 +Johnson & Johnson,JNJ,9/17/81,1.929688,1.960938,3484800,2,1.9375,0.7514711 +Johnson & Johnson,JNJ,9/18/81,1.875,1.929688,3240000,1.929688,1.898438,0.73632026 +Johnson & Johnson,JNJ,9/21/81,1.875,1.898438,4825600,1.96875,1.960938,0.76056147 +Johnson & Johnson,JNJ,9/22/81,1.90625,1.960938,4825600,1.96875,1.953125,0.75753146 +Johnson & Johnson,JNJ,9/23/81,1.914063,1.953125,2192000,1.953125,1.9375,0.7514711 +Johnson & Johnson,JNJ,9/24/81,1.929688,1.9375,2312000,1.992188,1.929688,0.7484409 +Johnson & Johnson,JNJ,9/25/81,1.90625,1.929688,2569600,1.96875,1.960938,0.76056147 +Johnson & Johnson,JNJ,9/28/81,1.914063,1.960938,6104000,2.09375,2.078125,0.8060134 +Johnson & Johnson,JNJ,9/29/81,2.054688,2.078125,3820800,2.09375,2.078125,0.8060134 +Johnson & Johnson,JNJ,9/30/81,2.046875,2.078125,2113600,2.078125,2.0625,0.79995346 +Johnson & Johnson,JNJ,10/1/81,2.054688,2.0625,3516800,2.109375,2.109375,0.81813365 +Johnson & Johnson,JNJ,10/2/81,2.09375,2.109375,7587200,2.132813,2.101563,0.81510353 +Johnson & Johnson,JNJ,10/5/81,2.039063,2.09375,3564800,2.09375,2.054688,0.7969228 +Johnson & Johnson,JNJ,10/6/81,2.023438,2.054688,2441600,2.0625,2.03125,0.78783244 +Johnson & Johnson,JNJ,10/7/81,2.023438,2.03125,2910400,2.109375,2.109375,0.81813365 +Johnson & Johnson,JNJ,10/8/81,2.101563,2.109375,3563200,2.1875,2.1875,0.84843516 +Johnson & Johnson,JNJ,10/9/81,2.125,2.1875,5497600,2.1875,2.140625,0.83025455 +Johnson & Johnson,JNJ,10/12/81,2.132813,2.140625,2102400,2.164063,2.140625,0.83025455 +Johnson & Johnson,JNJ,10/13/81,2.125,2.140625,1321600,2.164063,2.125,0.8241941 +Johnson & Johnson,JNJ,10/14/81,2.085938,2.125,1521600,2.132813,2.085938,0.8090436 +Johnson & Johnson,JNJ,10/15/81,2.0625,2.085938,3243200,2.140625,2.140625,0.83025455 +Johnson & Johnson,JNJ,10/16/81,2.085938,2.140625,2440000,2.140625,2.125,0.8241941 +Johnson & Johnson,JNJ,10/19/81,2.117188,2.125,2662400,2.203125,2.1875,0.84843516 +Johnson & Johnson,JNJ,10/20/81,2.1875,2.1875,3873600,2.273438,2.25,0.87267524 +Johnson & Johnson,JNJ,10/21/81,2.1875,2.25,2859200,2.257813,2.1875,0.84843516 +Johnson & Johnson,JNJ,10/22/81,2.179688,2.1875,3808000,2.296875,2.289063,0.8878268 +Johnson & Johnson,JNJ,10/23/81,2.195313,2.242188,3120000,2.242188,2.21875,0.86055547 +Johnson & Johnson,JNJ,10/26/81,2.195313,2.21875,2124800,2.234375,2.21875,0.86055547 +Johnson & Johnson,JNJ,10/27/81,2.210938,2.21875,2979200,2.25,2.234375,0.86661565 +Johnson & Johnson,JNJ,10/28/81,2.234375,2.234375,921600,2.25,2.242188,0.8696461 +Johnson & Johnson,JNJ,10/29/81,2.210938,2.242188,2590400,2.242188,2.242188,0.8696461 +Johnson & Johnson,JNJ,10/30/81,2.242188,2.242188,2089600,2.273438,2.273438,0.88176686 +Johnson & Johnson,JNJ,11/2/81,2.289063,2.289063,3884800,2.320313,2.320313,0.8999474 +Johnson & Johnson,JNJ,11/3/81,2.304688,2.320313,2515200,2.335938,2.320313,0.8999474 +Johnson & Johnson,JNJ,11/4/81,2.296875,2.3125,1761600,2.3125,2.296875,0.89085644 +Johnson & Johnson,JNJ,11/5/81,2.273438,2.296875,4062400,2.320313,2.28125,0.8847974 +Johnson & Johnson,JNJ,11/6/81,2.234375,2.273438,1616000,2.273438,2.234375,0.86661565 +Johnson & Johnson,JNJ,11/9/81,2.210938,2.234375,3139200,2.234375,2.21875,0.86055547 +Johnson & Johnson,JNJ,11/10/81,2.179688,2.21875,7491200,2.234375,2.195313,0.8514652 +Johnson & Johnson,JNJ,11/11/81,2.1875,2.195313,1619200,2.210938,2.203125,0.85449475 +Johnson & Johnson,JNJ,11/12/81,2.203125,2.203125,4564800,2.242188,2.203125,0.85449475 +Johnson & Johnson,JNJ,11/13/81,2.179688,2.203125,1379200,2.234375,2.1875,0.84843516 +Johnson & Johnson,JNJ,11/16/81,2.109375,2.148438,1641600,2.148438,2.132813,0.8324569 +Johnson & Johnson,JNJ,11/17/81,2.140625,2.140625,1174400,2.210938,2.203125,0.85990024 +Johnson & Johnson,JNJ,11/18/81,2.1875,2.203125,4164800,2.226563,2.203125,0.85990024 +Johnson & Johnson,JNJ,11/19/81,2.140625,2.203125,1508800,2.203125,2.164063,0.844654 +Johnson & Johnson,JNJ,11/20/81,2.148438,2.164063,1856000,2.203125,2.1875,0.8538019 +Johnson & Johnson,JNJ,11/23/81,2.210938,2.210938,3235200,2.257813,2.234375,0.8720977 +Johnson & Johnson,JNJ,11/24/81,2.234375,2.234375,2392000,2.296875,2.28125,0.89039385 +Johnson & Johnson,JNJ,11/25/81,2.289063,2.289063,3486400,2.328125,2.289063,0.8934425 +Johnson & Johnson,JNJ,11/27/81,2.28125,2.289063,1372800,2.296875,2.296875,0.8964922 +Johnson & Johnson,JNJ,11/30/81,2.289063,2.296875,2958400,2.375,2.359375,0.92088664 +Johnson & Johnson,JNJ,12/1/81,2.328125,2.359375,3353600,2.359375,2.335938,0.9117382 +Johnson & Johnson,JNJ,12/2/81,2.273438,2.335938,1084800,2.335938,2.273438,0.8873443 +Johnson & Johnson,JNJ,12/3/81,2.25,2.273438,1651200,2.273438,2.265625,0.8842947 +Johnson & Johnson,JNJ,12/4/81,2.25,2.265625,2342400,2.28125,2.273438,0.8873443 +Johnson & Johnson,JNJ,12/7/81,2.273438,2.273438,2153600,2.296875,2.273438,0.8873443 +Johnson & Johnson,JNJ,12/8/81,2.226563,2.273438,1804800,2.273438,2.257813,0.88124585 +Johnson & Johnson,JNJ,12/9/81,2.234375,2.257813,3345600,2.28125,2.25,0.8781952 +Johnson & Johnson,JNJ,12/10/81,2.226563,2.25,3046400,2.25,2.25,0.8781952 +Johnson & Johnson,JNJ,12/11/81,2.234375,2.25,1774400,2.265625,2.265625,0.8842947 +Johnson & Johnson,JNJ,12/14/81,2.171875,2.265625,3411200,2.265625,2.195313,0.8568513 +Johnson & Johnson,JNJ,12/15/81,2.15625,2.195313,1313600,2.210938,2.203125,0.85990024 +Johnson & Johnson,JNJ,12/16/81,2.125,2.203125,601600,2.210938,2.179688,0.8507526 +Johnson & Johnson,JNJ,12/17/81,2.171875,2.179688,1467200,2.203125,2.1875,0.8538019 +Johnson & Johnson,JNJ,12/18/81,2.1875,2.1875,1697600,2.234375,2.210938,0.8629498 +Johnson & Johnson,JNJ,12/21/81,2.21875,2.21875,1257600,2.242188,2.226563,0.8690484 +Johnson & Johnson,JNJ,12/22/81,2.21875,2.226563,1664000,2.242188,2.234375,0.8720977 +Johnson & Johnson,JNJ,12/23/81,2.210938,2.234375,1332800,2.257813,2.242188,0.87514675 +Johnson & Johnson,JNJ,12/24/81,2.242188,2.242188,531200,2.265625,2.265625,0.8842947 +Johnson & Johnson,JNJ,12/28/81,2.257813,2.265625,859200,2.289063,2.265625,0.8842947 +Johnson & Johnson,JNJ,12/29/81,2.273438,2.273438,1492800,2.28125,2.273438,0.8873443 +Johnson & Johnson,JNJ,12/30/81,2.273438,2.273438,801600,2.296875,2.296875,0.8964922 +Johnson & Johnson,JNJ,12/31/81,2.296875,2.296875,2124800,2.335938,2.320313,0.90563977 +Johnson & Johnson,JNJ,1/4/82,2.273438,2.296875,3547200,2.320313,2.289063,0.8934425 +Johnson & Johnson,JNJ,1/5/82,2.1875,2.234375,2961600,2.28125,2.21875,0.86599886 +Johnson & Johnson,JNJ,1/6/82,2.171875,2.195313,2707200,2.210938,2.1875,0.8538019 +Johnson & Johnson,JNJ,1/7/82,2.132813,2.164063,3172800,2.1875,2.179688,0.8507526 +Johnson & Johnson,JNJ,1/8/82,2.15625,2.179688,3107200,2.195313,2.15625,0.84160465 +Johnson & Johnson,JNJ,1/11/82,2.109375,2.148438,2062400,2.1875,2.117188,0.8263581 +Johnson & Johnson,JNJ,1/12/82,2.109375,2.132813,2195200,2.148438,2.148438,0.8385551 +Johnson & Johnson,JNJ,1/13/82,2.171875,2.171875,2043200,2.171875,2.171875,0.8477029 +Johnson & Johnson,JNJ,1/14/82,2.125,2.148438,2820800,2.164063,2.164063,0.844654 +Johnson & Johnson,JNJ,1/15/82,2.164063,2.179688,2870400,2.195313,2.171875,0.8477029 +Johnson & Johnson,JNJ,1/18/82,2.164063,2.210938,5144000,2.257813,2.257813,0.88124585 +Johnson & Johnson,JNJ,1/19/82,2.226563,2.25,3206400,2.273438,2.242188,0.87514675 +Johnson & Johnson,JNJ,1/20/82,2.226563,2.242188,1881600,2.257813,2.226563,0.8690484 +Johnson & Johnson,JNJ,1/21/82,2.234375,2.265625,5843200,2.289063,2.265625,0.8842947 +Johnson & Johnson,JNJ,1/22/82,2.265625,2.289063,2422400,2.304688,2.28125,0.89039385 +Johnson & Johnson,JNJ,1/25/82,2.226563,2.273438,4224000,2.3125,2.3125,0.9025908 +Johnson & Johnson,JNJ,1/26/82,2.28125,2.296875,2176000,2.304688,2.28125,0.89039385 +Johnson & Johnson,JNJ,1/27/82,2.257813,2.28125,3084800,2.296875,2.28125,0.89039385 +Johnson & Johnson,JNJ,1/28/82,2.273438,2.304688,3414400,2.335938,2.328125,0.9086888 +Johnson & Johnson,JNJ,1/29/82,2.335938,2.359375,4257600,2.382813,2.367188,0.9239353 +Johnson & Johnson,JNJ,2/1/82,2.296875,2.320313,3648000,2.34375,2.3125,0.9025908 +Johnson & Johnson,JNJ,2/2/82,2.289063,2.3125,4452800,2.328125,2.320313,0.90563977 +Johnson & Johnson,JNJ,2/3/82,2.289063,2.304688,3310400,2.320313,2.296875,0.8964922 +Johnson & Johnson,JNJ,2/4/82,2.289063,2.304688,1408000,2.3125,2.3125,0.9025908 +Johnson & Johnson,JNJ,2/5/82,2.3125,2.382813,6204800,2.445313,2.421875,0.9452801 +Johnson & Johnson,JNJ,2/8/82,2.351563,2.367188,3803200,2.382813,2.367188,0.9239353 +Johnson & Johnson,JNJ,2/9/82,2.265625,2.3125,3867200,2.351563,2.273438,0.8873443 +Johnson & Johnson,JNJ,2/10/82,2.265625,2.289063,2830400,2.3125,2.289063,0.8934425 +Johnson & Johnson,JNJ,2/11/82,2.25,2.273438,4260800,2.296875,2.273438,0.8873443 +Johnson & Johnson,JNJ,2/12/82,2.265625,2.335938,4830400,2.40625,2.367188,0.9239353 +Johnson & Johnson,JNJ,2/16/82,2.296875,2.351563,4003200,2.398438,2.382813,0.93003404 +Johnson & Johnson,JNJ,2/17/82,2.375,2.40625,3920000,2.429688,2.390625,0.9330834 +Johnson & Johnson,JNJ,2/18/82,2.398438,2.414063,3486400,2.429688,2.429688,0.94833016 +Johnson & Johnson,JNJ,2/19/82,2.367188,2.398438,2982400,2.429688,2.398438,0.9361331 +Johnson & Johnson,JNJ,2/22/82,2.335938,2.382813,5441600,2.421875,2.34375,0.9200619 +Johnson & Johnson,JNJ,2/23/82,2.335938,2.359375,2968000,2.375,2.335938,0.9169958 +Johnson & Johnson,JNJ,2/24/82,2.304688,2.328125,2612800,2.351563,2.351563,0.9231292 +Johnson & Johnson,JNJ,2/25/82,2.335938,2.359375,2776000,2.382813,2.34375,0.9200619 +Johnson & Johnson,JNJ,2/26/82,2.273438,2.304688,1896000,2.328125,2.3125,0.9077945 +Johnson & Johnson,JNJ,3/1/82,2.3125,2.335938,2576000,2.351563,2.34375,0.9200619 +Johnson & Johnson,JNJ,3/2/82,2.335938,2.351563,2137600,2.367188,2.34375,0.9200619 +Johnson & Johnson,JNJ,3/3/82,2.289063,2.304688,4057600,2.3125,2.3125,0.9077945 +Johnson & Johnson,JNJ,3/4/82,2.210938,2.257813,7011200,2.304688,2.21875,0.870992 +Johnson & Johnson,JNJ,3/5/82,2.117188,2.171875,8468800,2.21875,2.117188,0.83112293 +Johnson & Johnson,JNJ,3/8/82,2.03125,2.109375,7611200,2.1875,2.03125,0.7973876 +Johnson & Johnson,JNJ,3/9/82,2.046875,2.117188,7121600,2.1875,2.15625,0.84645814 +Johnson & Johnson,JNJ,3/10/82,2.109375,2.148438,3952000,2.179688,2.109375,0.82805604 +Johnson & Johnson,JNJ,3/11/82,2.09375,2.125,6281600,2.15625,2.101563,0.8249891 +Johnson & Johnson,JNJ,3/12/82,2.0625,2.085938,2625600,2.109375,2.109375,0.82805604 +Johnson & Johnson,JNJ,3/15/82,2.078125,2.117188,2004800,2.15625,2.15625,0.84645814 +Johnson & Johnson,JNJ,3/16/82,2.117188,2.148438,3262400,2.171875,2.125,0.83418953 +Johnson & Johnson,JNJ,3/17/82,2.109375,2.132813,2976000,2.15625,2.140625,0.8403237 +Johnson & Johnson,JNJ,3/18/82,2.15625,2.1875,3073600,2.210938,2.210938,0.8679248 +Johnson & Johnson,JNJ,3/19/82,2.203125,2.210938,1814400,2.226563,2.21875,0.870992 +Johnson & Johnson,JNJ,3/22/82,2.234375,2.273438,3072000,2.304688,2.296875,0.9016608 +Johnson & Johnson,JNJ,3/23/82,2.25,2.28125,2449600,2.304688,2.28125,0.895527 +Johnson & Johnson,JNJ,3/24/82,2.265625,2.289063,2776000,2.3125,2.289063,0.8985945 +Johnson & Johnson,JNJ,3/25/82,2.289063,2.304688,1635200,2.320313,2.304688,0.904728 +Johnson & Johnson,JNJ,3/26/82,2.265625,2.289063,1572800,2.304688,2.289063,0.8985945 +Johnson & Johnson,JNJ,3/29/82,2.25,2.265625,1124800,2.28125,2.273438,0.8924602 +Johnson & Johnson,JNJ,3/30/82,2.265625,2.289063,2142400,2.304688,2.304688,0.904728 +Johnson & Johnson,JNJ,3/31/82,2.28125,2.296875,1944000,2.3125,2.3125,0.9077945 +Johnson & Johnson,JNJ,4/1/82,2.289063,2.320313,2934400,2.34375,2.34375,0.9200619 +Johnson & Johnson,JNJ,4/2/82,2.367188,2.390625,4974400,2.40625,2.398438,0.94153094 +Johnson & Johnson,JNJ,4/5/82,2.382813,2.398438,3536000,2.40625,2.390625,0.93846303 +Johnson & Johnson,JNJ,4/6/82,2.367188,2.382813,1464000,2.390625,2.375,0.9323293 +Johnson & Johnson,JNJ,4/7/82,2.351563,2.375,3102400,2.390625,2.375,0.9323293 +Johnson & Johnson,JNJ,4/8/82,2.34375,2.375,4385600,2.398438,2.382813,0.93539655 +Johnson & Johnson,JNJ,4/12/82,2.367188,2.414063,3628800,2.453125,2.453125,0.96299875 +Johnson & Johnson,JNJ,4/13/82,2.398438,2.429688,3710400,2.453125,2.414063,0.94766414 +Johnson & Johnson,JNJ,4/14/82,2.382813,2.40625,3072000,2.429688,2.382813,0.93539655 +Johnson & Johnson,JNJ,4/15/82,2.375,2.398438,1563200,2.414063,2.382813,0.93539655 +Johnson & Johnson,JNJ,4/16/82,2.367188,2.390625,1665600,2.40625,2.390625,0.93846303 +Johnson & Johnson,JNJ,4/19/82,2.382813,2.40625,1854400,2.429688,2.398438,0.94153094 +Johnson & Johnson,JNJ,4/20/82,2.359375,2.390625,3512000,2.414063,2.367188,0.9292631 +Johnson & Johnson,JNJ,4/21/82,2.304688,2.335938,2865600,2.367188,2.320313,0.9108619 +Johnson & Johnson,JNJ,4/22/82,2.320313,2.359375,3252800,2.390625,2.367188,0.9292631 +Johnson & Johnson,JNJ,4/23/82,2.375,2.429688,5625600,2.476563,2.46875,0.96913165 +Johnson & Johnson,JNJ,4/26/82,2.453125,2.476563,3022400,2.5,2.492188,0.97833323 +Johnson & Johnson,JNJ,4/27/82,2.429688,2.46875,5118400,2.507813,2.445313,0.9599314 +Johnson & Johnson,JNJ,4/28/82,2.429688,2.445313,2620800,2.460938,2.445313,0.9599314 +Johnson & Johnson,JNJ,4/29/82,2.414063,2.445313,2201600,2.476563,2.4375,0.95686525 +Johnson & Johnson,JNJ,4/30/82,2.445313,2.484375,5025600,2.523438,2.5,0.98140013 +Johnson & Johnson,JNJ,5/3/82,2.492188,2.523438,2366400,2.554688,2.554688,1.002868 +Johnson & Johnson,JNJ,5/4/82,2.546875,2.578125,4465600,2.601563,2.578125,1.012068 +Johnson & Johnson,JNJ,5/5/82,2.585938,2.609375,4070400,2.625,2.601563,1.0212691 +Johnson & Johnson,JNJ,5/6/82,2.601563,2.617188,4908800,2.632813,2.609375,1.0243359 +Johnson & Johnson,JNJ,5/7/82,2.539063,2.585938,3310400,2.632813,2.5625,1.0059344 +Johnson & Johnson,JNJ,5/10/82,2.515625,2.539063,3675200,2.554688,2.515625,0.9875336 +Johnson & Johnson,JNJ,5/11/82,2.523438,2.539063,3008000,2.546875,2.539063,0.99673414 +Johnson & Johnson,JNJ,5/12/82,2.546875,2.570313,4809600,2.59375,2.546875,0.999801 +Johnson & Johnson,JNJ,5/13/82,2.507813,2.53125,1190400,2.554688,2.523438,0.9906007 +Johnson & Johnson,JNJ,5/14/82,2.53125,2.546875,1446400,2.5625,2.546875,0.999801 +Johnson & Johnson,JNJ,5/17/82,2.507813,2.523438,1398400,2.539063,2.523438,0.99671715 +Johnson & Johnson,JNJ,5/18/82,2.4375,2.484375,5392000,2.523438,2.453125,0.9689452 +Johnson & Johnson,JNJ,5/19/82,2.421875,2.4375,2027200,2.453125,2.4375,0.96277374 +Johnson & Johnson,JNJ,5/20/82,2.375,2.40625,2635200,2.4375,2.375,0.9380863 +Johnson & Johnson,JNJ,5/21/82,2.390625,2.414063,2131200,2.4375,2.4375,0.96277374 +Johnson & Johnson,JNJ,5/24/82,2.382813,2.414063,2006400,2.4375,2.398438,0.9473447 +Johnson & Johnson,JNJ,5/25/82,2.390625,2.421875,3313600,2.453125,2.390625,0.94425786 +Johnson & Johnson,JNJ,5/26/82,2.390625,2.414063,3131200,2.429688,2.429688,0.959688 +Johnson & Johnson,JNJ,5/27/82,2.4375,2.460938,1900800,2.476563,2.46875,0.9751157 +Johnson & Johnson,JNJ,5/28/82,2.4375,2.460938,1804800,2.484375,2.453125,0.9689452 +Johnson & Johnson,JNJ,6/1/82,2.460938,2.476563,2016000,2.492188,2.492188,0.98437387 +Johnson & Johnson,JNJ,6/2/82,2.492188,2.515625,2014400,2.53125,2.523438,0.99671715 +Johnson & Johnson,JNJ,6/3/82,2.484375,2.515625,4126400,2.546875,2.5,0.9874604 +Johnson & Johnson,JNJ,6/4/82,2.460938,2.484375,1308800,2.507813,2.460938,0.9720308 +Johnson & Johnson,JNJ,6/7/82,2.398438,2.421875,3497600,2.445313,2.40625,0.95042986 +Johnson & Johnson,JNJ,6/8/82,2.390625,2.414063,2318400,2.4375,2.421875,0.9566015 +Johnson & Johnson,JNJ,6/9/82,2.414063,2.445313,2513600,2.46875,2.4375,0.96277374 +Johnson & Johnson,JNJ,6/10/82,2.414063,2.453125,3411200,2.484375,2.460938,0.9720308 +Johnson & Johnson,JNJ,6/11/82,2.429688,2.453125,8795200,2.476563,2.4375,0.96277374 +Johnson & Johnson,JNJ,6/14/82,2.375,2.398438,2131200,2.414063,2.398438,0.9473447 +Johnson & Johnson,JNJ,6/15/82,2.367188,2.390625,2382400,2.414063,2.414063,0.9535156 +Johnson & Johnson,JNJ,6/16/82,2.40625,2.429688,2321600,2.445313,2.414063,0.9535156 +Johnson & Johnson,JNJ,6/17/82,2.390625,2.414063,1035200,2.429688,2.421875,0.9566015 +Johnson & Johnson,JNJ,6/18/82,2.351563,2.382813,3273600,2.40625,2.359375,0.9319151 +Johnson & Johnson,JNJ,6/21/82,2.34375,2.367188,2750400,2.382813,2.359375,0.9319151 +Johnson & Johnson,JNJ,6/22/82,2.351563,2.375,2558400,2.390625,2.390625,0.94425786 +Johnson & Johnson,JNJ,6/23/82,2.359375,2.414063,4224000,2.46875,2.460938,0.9720308 +Johnson & Johnson,JNJ,6/24/82,2.421875,2.445313,4291200,2.46875,2.4375,0.96277374 +Johnson & Johnson,JNJ,6/25/82,2.40625,2.421875,1472000,2.429688,2.40625,0.95042986 +Johnson & Johnson,JNJ,6/28/82,2.40625,2.429688,2169600,2.453125,2.4375,0.96277374 +Johnson & Johnson,JNJ,6/29/82,2.414063,2.429688,2664000,2.445313,2.414063,0.9535156 +Johnson & Johnson,JNJ,6/30/82,2.429688,2.453125,5513600,2.476563,2.46875,0.9751157 +Johnson & Johnson,JNJ,7/1/82,2.414063,2.453125,3195200,2.492188,2.429688,0.959688 +Johnson & Johnson,JNJ,7/2/82,2.398438,2.414063,1580800,2.429688,2.40625,0.95042986 +Johnson & Johnson,JNJ,7/6/82,2.375,2.40625,2284800,2.429688,2.429688,0.959688 +Johnson & Johnson,JNJ,7/7/82,2.4375,2.460938,3560000,2.484375,2.476563,0.97820204 +Johnson & Johnson,JNJ,7/8/82,2.4375,2.460938,2553600,2.484375,2.476563,0.97820204 +Johnson & Johnson,JNJ,7/9/82,2.476563,2.507813,3601600,2.539063,2.515625,0.9936312 +Johnson & Johnson,JNJ,7/12/82,2.578125,2.609375,4019200,2.640625,2.640625,1.0430042 +Johnson & Johnson,JNJ,7/13/82,2.5625,2.585938,3992000,2.617188,2.609375,1.030661 +Johnson & Johnson,JNJ,7/14/82,2.578125,2.601563,4019200,2.640625,2.640625,1.0430042 +Johnson & Johnson,JNJ,7/15/82,2.609375,2.640625,3224000,2.664063,2.617188,1.0337468 +Johnson & Johnson,JNJ,7/16/82,2.601563,2.648438,5020800,2.6875,2.664063,1.0522621 +Johnson & Johnson,JNJ,7/19/82,2.617188,2.648438,1564800,2.671875,2.632813,1.0399185 +Johnson & Johnson,JNJ,7/20/82,2.585938,2.625,3081600,2.65625,2.625,1.036833 +Johnson & Johnson,JNJ,7/21/82,2.601563,2.632813,3380800,2.664063,2.601563,1.0275754 +Johnson & Johnson,JNJ,7/22/82,2.570313,2.59375,1750400,2.617188,2.578125,1.0183176 +Johnson & Johnson,JNJ,7/23/82,2.546875,2.578125,2342400,2.601563,2.554688,1.0090611 +Johnson & Johnson,JNJ,7/26/82,2.539063,2.5625,2112000,2.578125,2.539063,1.0028887 +Johnson & Johnson,JNJ,7/27/82,2.523438,2.539063,3019200,2.554688,2.53125,0.999803 +Johnson & Johnson,JNJ,7/28/82,2.453125,2.5,2526400,2.539063,2.46875,0.9751157 +Johnson & Johnson,JNJ,7/29/82,2.445313,2.476563,2489600,2.507813,2.492188,0.98437387 +Johnson & Johnson,JNJ,7/30/82,2.476563,2.492188,2625600,2.5,2.476563,0.97820204 +Johnson & Johnson,JNJ,8/2/82,2.492188,2.554688,3334400,2.609375,2.609375,1.030661 +Johnson & Johnson,JNJ,8/3/82,2.578125,2.609375,4304000,2.640625,2.585938,1.0214039 +Johnson & Johnson,JNJ,8/4/82,2.484375,2.53125,5281600,2.578125,2.492188,0.98437387 +Johnson & Johnson,JNJ,8/5/82,2.460938,2.476563,2732800,2.492188,2.460938,0.9720308 +Johnson & Johnson,JNJ,8/6/82,2.445313,2.46875,2276800,2.492188,2.445313,0.96585846 +Johnson & Johnson,JNJ,8/9/82,2.414063,2.429688,2169600,2.445313,2.429688,0.959688 +Johnson & Johnson,JNJ,8/10/82,2.445313,2.46875,2971200,2.484375,2.453125,0.9689452 +Johnson & Johnson,JNJ,8/11/82,2.4375,2.453125,2568000,2.46875,2.445313,0.96585846 +Johnson & Johnson,JNJ,8/12/82,2.429688,2.460938,3612800,2.484375,2.429688,0.959688 +Johnson & Johnson,JNJ,8/13/82,2.375,2.398438,4622400,2.414063,2.40625,0.95042986 +Johnson & Johnson,JNJ,8/16/82,2.390625,2.414063,4782400,2.429688,2.390625,0.9504317 +Johnson & Johnson,JNJ,8/17/82,2.414063,2.492188,4259200,2.5625,2.5625,1.0187632 +Johnson & Johnson,JNJ,8/18/82,2.515625,2.601563,10904000,2.6875,2.523438,1.0032338 +Johnson & Johnson,JNJ,8/19/82,2.523438,2.578125,4438400,2.625,2.601563,1.0342941 +Johnson & Johnson,JNJ,8/20/82,2.609375,2.664063,6120000,2.71875,2.703125,1.0746714 +Johnson & Johnson,JNJ,8/23/82,2.664063,2.710938,7337600,2.75,2.75,1.0933075 +Johnson & Johnson,JNJ,8/24/82,2.695313,2.726563,7350400,2.757813,2.710938,1.077777 +Johnson & Johnson,JNJ,8/25/82,2.695313,2.742188,3841600,2.789063,2.765625,1.099519 +Johnson & Johnson,JNJ,8/26/82,2.75,2.796875,8841600,2.84375,2.8125,1.1181555 +Johnson & Johnson,JNJ,8/27/82,2.726563,2.765625,2915200,2.804688,2.734375,1.0870959 +Johnson & Johnson,JNJ,8/30/82,2.640625,2.679688,6801600,2.71875,2.71875,1.0808834 +Johnson & Johnson,JNJ,8/31/82,2.703125,2.765625,8624000,2.820313,2.8125,1.1181555 +Johnson & Johnson,JNJ,9/1/82,2.726563,2.773438,5216000,2.8125,2.75,1.0933075 +Johnson & Johnson,JNJ,9/2/82,2.71875,2.765625,4513600,2.804688,2.789063,1.1088369 +Johnson & Johnson,JNJ,9/3/82,2.835938,2.867188,8550400,2.890625,2.882813,1.1461091 +Johnson & Johnson,JNJ,9/7/82,2.796875,2.835938,2848000,2.867188,2.835938,1.1274734 +Johnson & Johnson,JNJ,9/8/82,2.796875,2.835938,3019200,2.867188,2.796875,1.1119431 +Johnson & Johnson,JNJ,9/9/82,2.78125,2.8125,2756800,2.835938,2.804688,1.1150491 +Johnson & Johnson,JNJ,9/10/82,2.734375,2.757813,4774400,2.78125,2.757813,1.096413 +Johnson & Johnson,JNJ,9/13/82,2.71875,2.765625,2675200,2.8125,2.8125,1.1181555 +Johnson & Johnson,JNJ,9/14/82,2.8125,2.84375,5065600,2.875,2.859375,1.1367909 +Johnson & Johnson,JNJ,9/15/82,2.835938,2.851563,2894400,2.867188,2.867188,1.1398971 +Johnson & Johnson,JNJ,9/16/82,2.835938,2.867188,4492800,2.890625,2.851563,1.1336855 +Johnson & Johnson,JNJ,9/17/82,2.828125,2.84375,2572800,2.851563,2.828125,1.1243668 +Johnson & Johnson,JNJ,9/20/82,2.78125,2.820313,2345600,2.851563,2.851563,1.1336855 +Johnson & Johnson,JNJ,9/21/82,2.867188,2.890625,4014400,2.90625,2.90625,1.1554276 +Johnson & Johnson,JNJ,9/22/82,2.875,2.921875,5753600,2.960938,2.882813,1.1461091 +Johnson & Johnson,JNJ,9/23/82,2.859375,2.882813,3566400,2.90625,2.90625,1.1554276 +Johnson & Johnson,JNJ,9/24/82,2.890625,2.921875,4288000,2.945313,2.945313,1.1709574 +Johnson & Johnson,JNJ,9/27/82,2.929688,2.945313,2622400,2.960938,2.953125,1.1740632 +Johnson & Johnson,JNJ,9/28/82,2.945313,2.96875,3596800,2.992188,2.945313,1.1709574 +Johnson & Johnson,JNJ,9/29/82,2.859375,2.898438,4184000,2.9375,2.882813,1.1461091 +Johnson & Johnson,JNJ,9/30/82,2.65625,2.75,19540800,2.84375,2.695313,1.0715662 +Johnson & Johnson,JNJ,10/1/82,2.59375,2.679688,36923200,2.757813,2.742188,1.0902014 +Johnson & Johnson,JNJ,10/4/82,2.5625,2.601563,41697600,2.632813,2.578125,1.0249755 +Johnson & Johnson,JNJ,10/5/82,2.421875,2.507813,33555200,2.585938,2.4375,0.96906847 +Johnson & Johnson,JNJ,10/6/82,2.4375,2.53125,51995200,2.617188,2.609375,1.0373994 +Johnson & Johnson,JNJ,10/7/82,2.476563,2.5625,9892800,2.640625,2.523438,1.0032338 +Johnson & Johnson,JNJ,10/8/82,2.570313,2.617188,22612800,2.664063,2.664063,1.0591421 +Johnson & Johnson,JNJ,10/11/82,2.65625,2.703125,24022400,2.742188,2.71875,1.0808834 +Johnson & Johnson,JNJ,10/12/82,2.515625,2.65625,19520000,2.726563,2.59375,1.0311872 +Johnson & Johnson,JNJ,10/13/82,2.53125,2.59375,24502400,2.71875,2.625,1.0436116 +Johnson & Johnson,JNJ,10/14/82,2.578125,2.625,12840000,2.671875,2.617188,1.0405056 +Johnson & Johnson,JNJ,10/15/82,2.546875,2.585938,7699200,2.617188,2.554688,1.015658 +Johnson & Johnson,JNJ,10/18/82,2.578125,2.625,9971200,2.710938,2.710938,1.077777 +Johnson & Johnson,JNJ,10/19/82,2.695313,2.726563,13126400,2.75,2.71875,1.0808834 +Johnson & Johnson,JNJ,10/20/82,2.6875,2.703125,9048000,2.710938,2.695313,1.0715662 +Johnson & Johnson,JNJ,10/21/82,2.710938,2.75,14262400,2.78125,2.765625,1.099519 +Johnson & Johnson,JNJ,10/22/82,2.710938,2.742188,6913600,2.765625,2.726563,1.0839899 +Johnson & Johnson,JNJ,10/25/82,2.578125,2.632813,8302400,2.679688,2.578125,1.0249755 +Johnson & Johnson,JNJ,10/26/82,2.546875,2.609375,8937600,2.671875,2.648438,1.0529294 +Johnson & Johnson,JNJ,10/27/82,2.625,2.65625,8252800,2.6875,2.640625,1.0498239 +Johnson & Johnson,JNJ,10/28/82,2.625,2.671875,7443200,2.710938,2.648438,1.0529294 +Johnson & Johnson,JNJ,10/29/82,2.648438,2.703125,6465600,2.75,2.742188,1.0902014 +Johnson & Johnson,JNJ,11/1/82,2.71875,2.765625,6286400,2.804688,2.789063,1.1088369 +Johnson & Johnson,JNJ,11/2/82,2.75,2.804688,8868800,2.851563,2.773438,1.1026256 +Johnson & Johnson,JNJ,11/3/82,2.773438,2.8125,12225600,2.84375,2.835938,1.1274734 +Johnson & Johnson,JNJ,11/4/82,2.820313,2.851563,12524800,2.875,2.84375,1.1305791 +Johnson & Johnson,JNJ,11/5/82,2.8125,2.867188,7777600,2.914063,2.867188,1.1398971 +Johnson & Johnson,JNJ,11/8/82,2.8125,2.867188,3870400,2.914063,2.898438,1.152321 +Johnson & Johnson,JNJ,11/9/82,2.882813,2.929688,10489600,2.96875,2.914063,1.1585331 +Johnson & Johnson,JNJ,11/10/82,2.859375,2.90625,8076800,2.953125,2.859375,1.1367909 +Johnson & Johnson,JNJ,11/11/82,2.84375,2.898438,7939200,2.953125,2.953125,1.1740632 +Johnson & Johnson,JNJ,11/12/82,2.953125,2.976563,11892800,3,2.953125,1.1740632 +Johnson & Johnson,JNJ,11/15/82,2.796875,2.851563,5110400,2.898438,2.796875,1.1178597 +Johnson & Johnson,JNJ,11/16/82,2.726563,2.8125,9414400,2.890625,2.820313,1.1272272 +Johnson & Johnson,JNJ,11/17/82,2.828125,2.859375,4428800,2.890625,2.890625,1.1553301 +Johnson & Johnson,JNJ,11/18/82,2.820313,2.859375,3790400,2.890625,2.859375,1.1428397 +Johnson & Johnson,JNJ,11/19/82,2.820313,2.84375,4174400,2.867188,2.828125,1.1303496 +Johnson & Johnson,JNJ,11/22/82,2.75,2.789063,7043200,2.820313,2.773438,1.1084923 +Johnson & Johnson,JNJ,11/23/82,2.765625,2.796875,4902400,2.820313,2.789063,1.1147369 +Johnson & Johnson,JNJ,11/24/82,2.765625,2.789063,3712000,2.8125,2.78125,1.111615 +Johnson & Johnson,JNJ,11/26/82,2.789063,2.8125,3124800,2.828125,2.8125,1.124105 +Johnson & Johnson,JNJ,11/29/82,2.78125,2.8125,3851200,2.835938,2.804688,1.1209822 +Johnson & Johnson,JNJ,11/30/82,2.796875,2.851563,7275200,2.90625,2.90625,1.1615753 +Johnson & Johnson,JNJ,12/1/82,2.859375,2.890625,10184000,2.921875,2.875,1.1490852 +Johnson & Johnson,JNJ,12/2/82,2.789063,2.828125,6227200,2.867188,2.789063,1.1147369 +Johnson & Johnson,JNJ,12/3/82,2.828125,2.851563,5824000,2.867188,2.835938,1.1334726 +Johnson & Johnson,JNJ,12/6/82,2.820313,2.882813,6638400,2.9375,2.929688,1.1709429 +Johnson & Johnson,JNJ,12/7/82,2.945313,3.03125,14040000,3.117188,3.046875,1.2177801 +Johnson & Johnson,JNJ,12/8/82,3,3.054688,7700800,3.101563,3.015625,1.2052906 +Johnson & Johnson,JNJ,12/9/82,2.945313,3,6766400,3.054688,3.007813,1.2021686 +Johnson & Johnson,JNJ,12/10/82,2.953125,3,5152000,3.046875,2.992188,1.1959231 +Johnson & Johnson,JNJ,12/13/82,2.984375,3.03125,5160000,3.070313,3.054688,1.2209028 +Johnson & Johnson,JNJ,12/14/82,2.96875,3.046875,7371200,3.125,2.984375,1.1928003 +Johnson & Johnson,JNJ,12/15/82,2.914063,2.960938,5262400,3.007813,2.953125,1.1803104 +Johnson & Johnson,JNJ,12/16/82,2.9375,2.960938,2694400,2.984375,2.96875,1.1865546 +Johnson & Johnson,JNJ,12/17/82,2.953125,2.992188,2384000,3.03125,3.015625,1.2052906 +Johnson & Johnson,JNJ,12/20/82,3,3.03125,2700800,3.0625,3.015625,1.2052906 +Johnson & Johnson,JNJ,12/21/82,3,3.054688,3384000,3.109375,3.09375,1.2365153 +Johnson & Johnson,JNJ,12/22/82,2.96875,3.03125,6217600,3.085938,3.015625,1.2052906 +Johnson & Johnson,JNJ,12/23/82,3,3.046875,3113600,3.085938,3.0625,1.2240249 +Johnson & Johnson,JNJ,12/27/82,3.078125,3.140625,5816000,3.203125,3.1875,1.2739847 +Johnson & Johnson,JNJ,12/28/82,3.09375,3.140625,5587200,3.1875,3.125,1.2490051 +Johnson & Johnson,JNJ,12/29/82,3.109375,3.132813,3225600,3.148438,3.140625,1.2552497 +Johnson & Johnson,JNJ,12/30/82,3.085938,3.109375,2251200,3.132813,3.09375,1.2365153 +Johnson & Johnson,JNJ,12/31/82,3.085938,3.109375,1830400,3.125,3.101563,1.2396376 +Johnson & Johnson,JNJ,1/3/83,3.085938,3.109375,4372800,3.132813,3.09375,1.2365153 +Johnson & Johnson,JNJ,1/4/83,3.085938,3.148438,9043200,3.203125,3.195313,1.2771084 +Johnson & Johnson,JNJ,1/5/83,3.125,3.171875,5545600,3.210938,3.164063,1.2646179 +Johnson & Johnson,JNJ,1/6/83,3.085938,3.125,7686400,3.164063,3.085938,1.2333926 +Johnson & Johnson,JNJ,1/7/83,3.085938,3.117188,7732800,3.140625,3.101563,1.2396376 +Johnson & Johnson,JNJ,1/10/83,3.046875,3.085938,5948800,3.117188,3.0625,1.2240249 +Johnson & Johnson,JNJ,1/11/83,2.992188,3.039063,5862400,3.078125,3.015625,1.2052906 +Johnson & Johnson,JNJ,1/12/83,3.007813,3.054688,8811200,3.09375,3.070313,1.2271477 +Johnson & Johnson,JNJ,1/13/83,3.03125,3.054688,2612800,3.078125,3.046875,1.2177801 +Johnson & Johnson,JNJ,1/14/83,3.046875,3.070313,4531200,3.09375,3.078125,1.2302705 +Johnson & Johnson,JNJ,1/17/83,3.09375,3.117188,5368000,3.132813,3.109375,1.2427605 +Johnson & Johnson,JNJ,1/18/83,3.0625,3.085938,2592000,3.101563,3.070313,1.2271477 +Johnson & Johnson,JNJ,1/19/83,3.015625,3.046875,3046400,3.070313,3.0625,1.2240249 +Johnson & Johnson,JNJ,1/20/83,3.039063,3.0625,2755200,3.085938,3.0625,1.2240249 +Johnson & Johnson,JNJ,1/21/83,2.921875,3,4020800,3.070313,2.960938,1.1834325 +Johnson & Johnson,JNJ,1/24/83,2.875,2.914063,3777600,2.945313,2.921875,1.1678206 +Johnson & Johnson,JNJ,1/25/83,2.9375,2.984375,3824000,3.03125,3.015625,1.2052906 +Johnson & Johnson,JNJ,1/26/83,2.9375,2.976563,2337600,3.015625,2.96875,1.1865546 +Johnson & Johnson,JNJ,1/27/83,2.96875,3.03125,3153600,3.085938,3.0625,1.2240249 +Johnson & Johnson,JNJ,1/28/83,3,3.039063,2777600,3.078125,3.023438,1.2084132 +Johnson & Johnson,JNJ,1/31/83,2.984375,3.007813,1912000,3.03125,3.023438,1.2084132 +Johnson & Johnson,JNJ,2/1/83,2.984375,3.023438,2760000,3.054688,2.984375,1.1928003 +Johnson & Johnson,JNJ,2/2/83,2.914063,2.9375,5364800,2.953125,2.914063,1.1646973 +Johnson & Johnson,JNJ,2/3/83,2.875,2.914063,4806400,2.945313,2.875,1.1490852 +Johnson & Johnson,JNJ,2/4/83,2.867188,2.898438,8208000,2.921875,2.875,1.1490852 +Johnson & Johnson,JNJ,2/7/83,2.890625,2.921875,5416000,2.953125,2.914063,1.1646973 +Johnson & Johnson,JNJ,2/8/83,2.867188,2.898438,5132800,2.929688,2.898438,1.1584524 +Johnson & Johnson,JNJ,2/9/83,2.851563,2.875,5097600,2.898438,2.875,1.1490852 +Johnson & Johnson,JNJ,2/10/83,2.867188,2.890625,4476800,2.90625,2.882813,1.1522075 +Johnson & Johnson,JNJ,2/11/83,2.8125,2.867188,5587200,2.914063,2.84375,1.1365947 +Johnson & Johnson,JNJ,2/14/83,2.84375,2.867188,5177600,2.882813,2.875,1.1490852 +Johnson & Johnson,JNJ,2/15/83,2.882813,2.898438,6505600,2.914063,2.898438,1.1584524 +Johnson & Johnson,JNJ,2/16/83,2.859375,2.890625,5425600,2.921875,2.882813,1.1522075 +Johnson & Johnson,JNJ,2/17/83,2.875,2.890625,3356800,2.898438,2.898438,1.1584524 +Johnson & Johnson,JNJ,2/18/83,2.875,2.898438,5628800,2.914063,2.890625,1.1615942 +Johnson & Johnson,JNJ,2/22/83,2.828125,2.882813,7051200,2.929688,2.851563,1.1458968 +Johnson & Johnson,JNJ,2/23/83,2.820313,2.851563,7329600,2.875,2.859375,1.1490363 +Johnson & Johnson,JNJ,2/24/83,2.859375,2.890625,6353600,2.914063,2.914063,1.1710122 +Johnson & Johnson,JNJ,2/25/83,2.921875,2.953125,9126400,2.984375,2.960938,1.1898489 +Johnson & Johnson,JNJ,2/28/83,2.9375,2.960938,7352000,2.984375,2.960938,1.1898489 +Johnson & Johnson,JNJ,3/1/83,2.96875,3.03125,9416000,3.09375,3.0625,1.2306617 +Johnson & Johnson,JNJ,3/2/83,3.101563,3.117188,9608000,3.125,3.125,1.2557771 +Johnson & Johnson,JNJ,3/3/83,3.101563,3.132813,5193600,3.164063,3.140625,1.2620552 +Johnson & Johnson,JNJ,3/4/83,2.8125,2.976563,12761600,3.140625,3,1.2055459 +Johnson & Johnson,JNJ,3/7/83,2.8125,2.851563,31960000,2.890625,2.890625,1.1615942 +Johnson & Johnson,JNJ,3/8/83,2.835938,2.859375,12281600,2.882813,2.867188,1.1521755 +Johnson & Johnson,JNJ,3/9/83,2.851563,2.890625,12568000,2.929688,2.921875,1.174152 +Johnson & Johnson,JNJ,3/10/83,2.875,2.914063,14932800,2.953125,2.875,1.1553155 +Johnson & Johnson,JNJ,3/11/83,2.835938,2.859375,11419200,2.875,2.875,1.1553155 +Johnson & Johnson,JNJ,3/14/83,2.851563,2.867188,6134400,2.882813,2.867188,1.1521755 +Johnson & Johnson,JNJ,3/15/83,2.820313,2.859375,7331200,2.898438,2.835938,1.139618 +Johnson & Johnson,JNJ,3/16/83,2.796875,2.828125,9137600,2.851563,2.804688,1.1270599 +Johnson & Johnson,JNJ,3/17/83,2.789063,2.820313,5256000,2.851563,2.828125,1.1364784 +Johnson & Johnson,JNJ,3/18/83,2.84375,2.859375,6267200,2.875,2.859375,1.1490363 +Johnson & Johnson,JNJ,3/21/83,2.835938,2.859375,4083200,2.875,2.84375,1.1427575 +Johnson & Johnson,JNJ,3/22/83,2.867188,2.875,6209600,2.898438,2.898438,1.1647333 +Johnson & Johnson,JNJ,3/23/83,2.914063,2.914063,7259200,2.953125,2.9375,1.18043 +Johnson & Johnson,JNJ,3/24/83,2.882813,2.945313,3742400,2.945313,2.914063,1.1710122 +Johnson & Johnson,JNJ,3/25/83,2.914063,2.914063,5929600,2.945313,2.9375,1.18043 +Johnson & Johnson,JNJ,3/28/83,2.929688,2.9375,3454400,2.992188,2.992188,1.2024077 +Johnson & Johnson,JNJ,3/29/83,2.960938,2.984375,3835200,3,2.96875,1.1929883 +Johnson & Johnson,JNJ,3/30/83,2.984375,3,3526400,3.023438,2.992188,1.2024077 +Johnson & Johnson,JNJ,3/31/83,2.953125,3.007813,2590400,3.007813,2.960938,1.1898489 +Johnson & Johnson,JNJ,4/4/83,2.882813,2.90625,5128000,2.914063,2.914063,1.1710122 +Johnson & Johnson,JNJ,4/5/83,2.898438,2.914063,3844800,2.929688,2.90625,1.1678735 +Johnson & Johnson,JNJ,4/6/83,2.851563,2.898438,5385600,2.898438,2.859375,1.1490363 +Johnson & Johnson,JNJ,4/7/83,2.820313,2.875,9059200,2.890625,2.84375,1.1427575 +Johnson & Johnson,JNJ,4/8/83,2.820313,2.84375,3940800,2.859375,2.859375,1.1490363 +Johnson & Johnson,JNJ,4/11/83,2.820313,2.859375,4241600,2.875,2.84375,1.1427575 +Johnson & Johnson,JNJ,4/12/83,2.796875,2.835938,7120000,2.84375,2.820313,1.1333392 +Johnson & Johnson,JNJ,4/13/83,2.8125,2.828125,8110400,2.835938,2.835938,1.139618 +Johnson & Johnson,JNJ,4/14/83,2.835938,2.851563,4995200,2.851563,2.84375,1.1427575 +Johnson & Johnson,JNJ,4/15/83,2.828125,2.835938,5886400,2.875,2.875,1.1553155 +Johnson & Johnson,JNJ,4/18/83,2.859375,2.875,10601600,2.984375,2.984375,1.199268 +Johnson & Johnson,JNJ,4/19/83,2.96875,2.984375,9427200,3.039063,2.976563,1.1961278 +Johnson & Johnson,JNJ,4/20/83,2.976563,2.976563,5372800,3.039063,3.023438,1.2149647 +Johnson & Johnson,JNJ,4/21/83,2.992188,3.039063,6841600,3.046875,3.023438,1.2149647 +Johnson & Johnson,JNJ,4/22/83,3.023438,3.054688,8238400,3.0625,3.039063,1.2212435 +Johnson & Johnson,JNJ,4/25/83,3.007813,3.046875,7400000,3.078125,3.015625,1.2118251 +Johnson & Johnson,JNJ,4/26/83,2.976563,3,4187200,3.015625,3,1.2055459 +Johnson & Johnson,JNJ,4/27/83,3,3.023438,5896000,3.046875,3.046875,1.2243824 +Johnson & Johnson,JNJ,4/28/83,3.0625,3.109375,12336000,3.15625,3.140625,1.2620552 +Johnson & Johnson,JNJ,4/29/83,3.109375,3.140625,14784000,3.164063,3.132813,1.2589165 +Johnson & Johnson,JNJ,5/2/83,3.039063,3.09375,9603200,3.140625,3.09375,1.2432191 +Johnson & Johnson,JNJ,5/3/83,3.109375,3.117188,10600000,3.21875,3.179688,1.2777541 +Johnson & Johnson,JNJ,5/4/83,3.101563,3.140625,8472000,3.179688,3.148438,1.2651967 +Johnson & Johnson,JNJ,5/5/83,3.125,3.148438,3947200,3.171875,3.148438,1.2651967 +Johnson & Johnson,JNJ,5/6/83,3.148438,3.15625,5240000,3.195313,3.148438,1.2651967 +Johnson & Johnson,JNJ,5/9/83,3.078125,3.132813,4212800,3.140625,3.101563,1.2463585 +Johnson & Johnson,JNJ,5/10/83,3.109375,3.117188,5499200,3.15625,3.15625,1.2683346 +Johnson & Johnson,JNJ,5/11/83,3.101563,3.15625,3832000,3.15625,3.125,1.2557771 +Johnson & Johnson,JNJ,5/12/83,3.039063,3.125,4846400,3.125,3.0625,1.2306617 +Johnson & Johnson,JNJ,5/13/83,3.0625,3.09375,3302400,3.109375,3.0625,1.2306617 +Johnson & Johnson,JNJ,5/16/83,3.015625,3.023438,2496000,3.0625,3.039063,1.2281374 +Johnson & Johnson,JNJ,5/17/83,3.0625,3.078125,2732800,3.09375,3.070313,1.2407656 +Johnson & Johnson,JNJ,5/18/83,3.039063,3.109375,4136000,3.109375,3.039063,1.2281374 +Johnson & Johnson,JNJ,5/19/83,2.976563,3.039063,3470400,3.054688,2.976563,1.2028798 +Johnson & Johnson,JNJ,5/20/83,2.9375,2.953125,8067200,2.96875,2.953125,1.1934088 +Johnson & Johnson,JNJ,5/23/83,2.921875,2.9375,6854400,2.992188,2.984375,1.2060374 +Johnson & Johnson,JNJ,5/24/83,2.992188,3,6038400,3.070313,3.03125,1.2249789 +Johnson & Johnson,JNJ,5/25/83,3,3.03125,11718400,3.046875,3.015625,1.2186654 +Johnson & Johnson,JNJ,5/26/83,2.992188,3.015625,8099200,3.023438,3.023438,1.2218227 +Johnson & Johnson,JNJ,5/27/83,2.9375,3.015625,8750400,3.023438,2.945313,1.1902511 +Johnson & Johnson,JNJ,5/31/83,2.859375,2.914063,4816000,2.921875,2.875,1.1618367 +Johnson & Johnson,JNJ,6/1/83,2.875,2.875,5240000,2.914063,2.882813,1.1649938 +Johnson & Johnson,JNJ,6/2/83,2.921875,2.9375,6062400,2.9375,2.9375,1.187093 +Johnson & Johnson,JNJ,6/3/83,2.914063,2.945313,4940800,2.96875,2.960938,1.1965649 +Johnson & Johnson,JNJ,6/6/83,2.9375,2.960938,3398400,2.960938,2.945313,1.1902511 +Johnson & Johnson,JNJ,6/7/83,2.898438,2.953125,2796800,2.953125,2.921875,1.1807797 +Johnson & Johnson,JNJ,6/8/83,2.859375,2.921875,8028800,2.929688,2.875,1.1618367 +Johnson & Johnson,JNJ,6/9/83,2.859375,2.859375,8220800,2.898438,2.875,1.1618367 +Johnson & Johnson,JNJ,6/10/83,2.851563,2.882813,6011200,2.882813,2.867188,1.1586791 +Johnson & Johnson,JNJ,6/13/83,2.835938,2.867188,7126400,2.875,2.851563,1.1523653 +Johnson & Johnson,JNJ,6/14/83,2.835938,2.859375,6296000,2.867188,2.867188,1.1586791 +Johnson & Johnson,JNJ,6/15/83,2.859375,2.890625,6179200,2.890625,2.882813,1.1649938 +Johnson & Johnson,JNJ,6/16/83,2.859375,2.875,35697600,2.984375,2.976563,1.2028798 +Johnson & Johnson,JNJ,6/17/83,2.945313,3,13096000,3.007813,2.976563,1.2028798 +Johnson & Johnson,JNJ,6/20/83,2.945313,2.976563,8203200,3.015625,2.945313,1.1902511 +Johnson & Johnson,JNJ,6/21/83,2.9375,2.960938,7297600,3.015625,3.015625,1.2186654 +Johnson & Johnson,JNJ,6/22/83,2.953125,3.007813,8196800,3.0625,2.96875,1.1997224 +Johnson & Johnson,JNJ,6/23/83,2.9375,2.96875,7468800,2.96875,2.96875,1.1997224 +Johnson & Johnson,JNJ,6/24/83,2.96875,2.96875,14262400,3.078125,3.046875,1.2312939 +Johnson & Johnson,JNJ,6/27/83,3.03125,3.0625,4756800,3.078125,3.0625,1.2376087 +Johnson & Johnson,JNJ,6/28/83,2.992188,3.0625,4603200,3.09375,2.992188,1.2091951 +Johnson & Johnson,JNJ,6/29/83,3,3.015625,3099200,3.0625,3.03125,1.2249789 +Johnson & Johnson,JNJ,6/30/83,3.046875,3.0625,4414400,3.078125,3.078125,1.2439227 +Johnson & Johnson,JNJ,7/1/83,3.0625,3.09375,4856000,3.09375,3.078125,1.2439227 +Johnson & Johnson,JNJ,7/5/83,2.976563,3,3446400,3.023438,2.992188,1.2091951 +Johnson & Johnson,JNJ,7/6/83,2.976563,2.984375,2934400,3.039063,3.023438,1.2218227 +Johnson & Johnson,JNJ,7/7/83,3,3.03125,5110400,3.085938,3.054688,1.234451 +Johnson & Johnson,JNJ,7/8/83,3.0625,3.070313,5086400,3.101563,3.078125,1.2439227 +Johnson & Johnson,JNJ,7/11/83,3.070313,3.09375,4440000,3.109375,3.078125,1.2439227 +Johnson & Johnson,JNJ,7/12/83,3.007813,3.0625,4424000,3.078125,3.007813,1.2155089 +Johnson & Johnson,JNJ,7/13/83,2.953125,2.984375,5424000,2.992188,2.96875,1.1997224 +Johnson & Johnson,JNJ,7/14/83,2.929688,2.96875,6704000,2.96875,2.945313,1.1902511 +Johnson & Johnson,JNJ,7/15/83,2.875,2.890625,5990400,2.90625,2.898438,1.171308 +Johnson & Johnson,JNJ,7/18/83,2.875,2.898438,3820800,2.90625,2.875,1.1618367 +Johnson & Johnson,JNJ,7/19/83,2.851563,2.859375,8483200,2.914063,2.875,1.1618367 +Johnson & Johnson,JNJ,7/20/83,2.914063,2.9375,6044800,2.96875,2.96875,1.1997224 +Johnson & Johnson,JNJ,7/21/83,2.929688,2.984375,7731200,2.984375,2.960938,1.1965649 +Johnson & Johnson,JNJ,7/22/83,2.914063,2.941406,4016000,2.96875,2.9375,1.187093 +Johnson & Johnson,JNJ,7/25/83,2.867188,2.921875,4763200,2.929688,2.875,1.1618367 +Johnson & Johnson,JNJ,7/26/83,2.851563,2.859375,6280000,2.875,2.875,1.1618367 +Johnson & Johnson,JNJ,7/27/83,2.8125,2.875,9284800,2.90625,2.835938,1.1460506 +Johnson & Johnson,JNJ,7/28/83,2.789063,2.828125,9137600,2.835938,2.796875,1.130265 +Johnson & Johnson,JNJ,7/29/83,2.671875,2.8125,7227200,2.8125,2.75,1.1113214 +Johnson & Johnson,JNJ,8/1/83,2.710938,2.742188,5851200,2.742188,2.726563,1.1018505 +Johnson & Johnson,JNJ,8/2/83,2.703125,2.75,5283200,2.757813,2.710938,1.0955359 +Johnson & Johnson,JNJ,8/3/83,2.671875,2.710938,8107200,2.71875,2.695313,1.0892227 +Johnson & Johnson,JNJ,8/4/83,2.570313,2.703125,9123200,2.703125,2.671875,1.0797505 +Johnson & Johnson,JNJ,8/5/83,2.625,2.671875,4280000,2.671875,2.664063,1.0765934 +Johnson & Johnson,JNJ,8/8/83,2.585938,2.671875,11046400,2.671875,2.609375,1.0544926 +Johnson & Johnson,JNJ,8/9/83,2.554688,2.609375,8705600,2.625,2.625,1.0608076 +Johnson & Johnson,JNJ,8/10/83,2.617188,2.625,7814400,2.679688,2.679688,1.0829083 +Johnson & Johnson,JNJ,8/11/83,2.664063,2.6875,4948800,2.710938,2.710938,1.0955359 +Johnson & Johnson,JNJ,8/12/83,2.71875,2.726563,2542400,2.742188,2.742188,1.1081649 +Johnson & Johnson,JNJ,8/15/83,2.75,2.78125,5790400,2.789063,2.75,1.1183327 +Johnson & Johnson,JNJ,8/16/83,2.679688,2.734375,6931200,2.742188,2.695313,1.0960925 +Johnson & Johnson,JNJ,8/17/83,2.632813,2.710938,3990400,2.710938,2.6875,1.0929166 +Johnson & Johnson,JNJ,8/18/83,2.6875,2.695313,3822400,2.710938,2.695313,1.0960925 +Johnson & Johnson,JNJ,8/19/83,2.601563,2.632813,10641600,2.632813,2.625,1.0674989 +Johnson & Johnson,JNJ,8/22/83,2.617188,2.632813,6353600,2.765625,2.648438,1.0770304 +Johnson & Johnson,JNJ,8/23/83,2.59375,2.648438,4948800,2.65625,2.609375,1.061145 +Johnson & Johnson,JNJ,8/24/83,2.546875,2.59375,10820800,2.609375,2.5625,1.0420822 +Johnson & Johnson,JNJ,8/25/83,2.515625,2.554688,7574400,2.578125,2.554688,1.0389055 +Johnson & Johnson,JNJ,8/26/83,2.539063,2.554688,4833600,2.578125,2.554688,1.0389055 +Johnson & Johnson,JNJ,8/29/83,2.539063,2.554688,3953600,2.578125,2.570313,1.0452596 +Johnson & Johnson,JNJ,8/30/83,2.507813,2.578125,4777600,2.59375,2.554688,1.0389055 +Johnson & Johnson,JNJ,8/31/83,2.539063,2.554688,5704000,2.609375,2.570313,1.0452596 +Johnson & Johnson,JNJ,9/1/83,2.523438,2.585938,4873600,2.601563,2.578125,1.0484368 +Johnson & Johnson,JNJ,9/2/83,2.578125,2.578125,3558400,2.609375,2.585938,1.0516138 +Johnson & Johnson,JNJ,9/6/83,2.585938,2.625,8668800,2.648438,2.632813,1.0706763 +Johnson & Johnson,JNJ,9/7/83,2.632813,2.640625,10158400,2.6875,2.664063,1.0833849 +Johnson & Johnson,JNJ,9/8/83,2.625,2.664063,6536000,2.664063,2.640625,1.0738537 +Johnson & Johnson,JNJ,9/9/83,2.625,2.65625,4836800,2.65625,2.632813,1.0706763 +Johnson & Johnson,JNJ,9/12/83,2.632813,2.695313,5404800,2.703125,2.632813,1.0706763 +Johnson & Johnson,JNJ,9/13/83,2.609375,2.632813,2424000,2.648438,2.632813,1.0706763 +Johnson & Johnson,JNJ,9/14/83,2.625,2.648438,3264000,2.671875,2.671875,1.0865614 +Johnson & Johnson,JNJ,9/15/83,2.632813,2.65625,2732800,2.679688,2.648438,1.0770304 +Johnson & Johnson,JNJ,9/16/83,2.625,2.625,5286400,2.71875,2.695313,1.0960925 +Johnson & Johnson,JNJ,9/19/83,2.703125,2.710938,8912000,2.773438,2.757813,1.12151 +Johnson & Johnson,JNJ,9/20/83,2.757813,2.765625,12432000,2.796875,2.789063,1.1342181 +Johnson & Johnson,JNJ,9/21/83,2.742188,2.8125,8808000,2.828125,2.757813,1.12151 +Johnson & Johnson,JNJ,9/22/83,2.75,2.757813,6044800,2.8125,2.804688,1.1405718 +Johnson & Johnson,JNJ,9/23/83,2.765625,2.820313,3580800,2.820313,2.789063,1.1342181 +Johnson & Johnson,JNJ,9/26/83,2.78125,2.828125,5980800,2.84375,2.8125,1.1437494 +Johnson & Johnson,JNJ,9/27/83,2.804688,2.8125,4233600,2.835938,2.835938,1.1532805 +Johnson & Johnson,JNJ,9/28/83,2.804688,2.835938,3848000,2.867188,2.8125,1.1437494 +Johnson & Johnson,JNJ,9/29/83,2.804688,2.820313,3918400,2.835938,2.8125,1.1437494 +Johnson & Johnson,JNJ,9/30/83,2.8125,2.8125,3868800,2.851563,2.820313,1.1469266 +Johnson & Johnson,JNJ,10/3/83,2.796875,2.796875,6409600,2.835938,2.8125,1.1437494 +Johnson & Johnson,JNJ,10/4/83,2.820313,2.828125,10595200,2.898438,2.898438,1.1786968 +Johnson & Johnson,JNJ,10/5/83,2.898438,2.90625,8091200,2.976563,2.9375,1.1945827 +Johnson & Johnson,JNJ,10/6/83,2.945313,2.96875,9876800,2.992188,2.992188,1.2168226 +Johnson & Johnson,JNJ,10/7/83,2.953125,2.992188,6969600,3,2.953125,1.2009363 +Johnson & Johnson,JNJ,10/10/83,2.921875,2.953125,2401600,2.960938,2.960938,1.2041131 +Johnson & Johnson,JNJ,10/11/83,2.929688,2.929688,5777600,2.96875,2.945313,1.1977593 +Johnson & Johnson,JNJ,10/12/83,2.921875,2.9375,5998400,2.960938,2.929688,1.1914058 +Johnson & Johnson,JNJ,10/13/83,2.84375,2.921875,6107200,2.929688,2.867188,1.165989 +Johnson & Johnson,JNJ,10/14/83,2.84375,2.867188,3152000,2.882813,2.882813,1.1723429 +Johnson & Johnson,JNJ,10/17/83,2.867188,2.890625,2563200,2.929688,2.90625,1.1818743 +Johnson & Johnson,JNJ,10/18/83,2.835938,2.90625,2539200,2.90625,2.851563,1.1596342 +Johnson & Johnson,JNJ,10/19/83,2.8125,2.828125,4408000,2.851563,2.84375,1.1564573 +Johnson & Johnson,JNJ,10/20/83,2.851563,2.859375,2489600,2.882813,2.875,1.1691653 +Johnson & Johnson,JNJ,10/21/83,2.835938,2.875,2931200,2.882813,2.882813,1.1723429 +Johnson & Johnson,JNJ,10/24/83,2.835938,2.867188,3152000,2.875,2.84375,1.1564573 +Johnson & Johnson,JNJ,10/25/83,2.828125,2.859375,2673600,2.859375,2.835938,1.1532805 +Johnson & Johnson,JNJ,10/26/83,2.75,2.835938,8819200,2.84375,2.757813,1.12151 +Johnson & Johnson,JNJ,10/27/83,2.75,2.757813,5161600,2.820313,2.796875,1.1373954 +Johnson & Johnson,JNJ,10/28/83,2.757813,2.804688,2001600,2.804688,2.773438,1.1278646 +Johnson & Johnson,JNJ,10/31/83,2.703125,2.78125,6038400,2.78125,2.742188,1.1151555 +Johnson & Johnson,JNJ,11/1/83,2.6875,2.734375,3800000,2.75,2.75,1.1183327 +Johnson & Johnson,JNJ,11/2/83,2.710938,2.726563,4196800,2.773438,2.734375,1.1119782 +Johnson & Johnson,JNJ,11/3/83,2.703125,2.75,4744000,2.796875,2.773438,1.1278646 +Johnson & Johnson,JNJ,11/4/83,2.765625,2.773438,4164800,2.789063,2.78125,1.1310409 +Johnson & Johnson,JNJ,11/7/83,2.765625,2.789063,2985600,2.796875,2.796875,1.1373954 +Johnson & Johnson,JNJ,11/8/83,2.765625,2.78125,5680000,2.789063,2.789063,1.1342181 +Johnson & Johnson,JNJ,11/9/83,2.726563,2.773438,3025600,2.78125,2.75,1.1183327 +Johnson & Johnson,JNJ,11/10/83,2.734375,2.75,2302400,2.757813,2.75,1.1183327 +Johnson & Johnson,JNJ,11/11/83,2.726563,2.765625,10801600,2.773438,2.773438,1.1278646 +Johnson & Johnson,JNJ,11/14/83,2.734375,2.75,3380800,2.78125,2.773438,1.134899 +Johnson & Johnson,JNJ,11/15/83,2.75,2.765625,2036800,2.78125,2.765625,1.1317004 +Johnson & Johnson,JNJ,11/16/83,2.71875,2.773438,3944000,2.773438,2.75,1.1253076 +Johnson & Johnson,JNJ,11/17/83,2.710938,2.742188,2200000,2.742188,2.71875,1.1125196 +Johnson & Johnson,JNJ,11/18/83,2.625,2.6875,4331200,2.71875,2.640625,1.0805509 +Johnson & Johnson,JNJ,11/21/83,2.601563,2.640625,8001600,2.679688,2.632813,1.0773538 +Johnson & Johnson,JNJ,11/22/83,2.609375,2.640625,8259200,2.671875,2.625,1.074157 +Johnson & Johnson,JNJ,11/23/83,2.609375,2.609375,6534400,2.640625,2.640625,1.0805509 +Johnson & Johnson,JNJ,11/25/83,2.625,2.65625,3094400,2.671875,2.648438,1.0837477 +Johnson & Johnson,JNJ,11/28/83,2.59375,2.632813,4614400,2.632813,2.617188,1.0709598 +Johnson & Johnson,JNJ,11/29/83,2.59375,2.601563,4395200,2.625,2.625,1.074157 +Johnson & Johnson,JNJ,11/30/83,2.617188,2.632813,4019200,2.671875,2.648438,1.0837477 +Johnson & Johnson,JNJ,12/1/83,2.546875,2.648438,7667200,2.648438,2.5625,1.0485815 +Johnson & Johnson,JNJ,12/2/83,2.515625,2.554688,10371200,2.625,2.625,1.074157 +Johnson & Johnson,JNJ,12/5/83,2.585938,2.59375,6078400,2.617188,2.609375,1.0677629 +Johnson & Johnson,JNJ,12/6/83,2.59375,2.609375,7086400,2.648438,2.59375,1.0613693 +Johnson & Johnson,JNJ,12/7/83,2.5625,2.585938,9140800,2.609375,2.578125,1.0549755 +Johnson & Johnson,JNJ,12/8/83,2.492188,2.578125,13497600,2.578125,2.515625,1.0294001 +Johnson & Johnson,JNJ,12/9/83,2.476563,2.507813,8760000,2.523438,2.515625,1.0294001 +Johnson & Johnson,JNJ,12/12/83,2.484375,2.484375,5262400,2.53125,2.507813,1.0262036 +Johnson & Johnson,JNJ,12/13/83,2.476563,2.5,5598400,2.507813,2.476563,1.0134159 +Johnson & Johnson,JNJ,12/14/83,2.453125,2.46875,7321600,2.484375,2.46875,1.0102183 +Johnson & Johnson,JNJ,12/15/83,2.4375,2.460938,8340800,2.5,2.453125,1.0038258 +Johnson & Johnson,JNJ,12/16/83,2.453125,2.453125,8312000,2.476563,2.46875,1.0102183 +Johnson & Johnson,JNJ,12/19/83,2.492188,2.5,8401600,2.539063,2.53125,1.0357938 +Johnson & Johnson,JNJ,12/20/83,2.53125,2.539063,6555200,2.578125,2.570313,1.0517787 +Johnson & Johnson,JNJ,12/21/83,2.546875,2.570313,6224000,2.585938,2.5625,1.0485815 +Johnson & Johnson,JNJ,12/22/83,2.53125,2.5625,4025600,2.585938,2.546875,1.042188 +Johnson & Johnson,JNJ,12/23/83,2.515625,2.539063,3827200,2.546875,2.53125,1.0357938 +Johnson & Johnson,JNJ,12/27/83,2.539063,2.539063,3032000,2.570313,2.554688,1.0453852 +Johnson & Johnson,JNJ,12/28/83,2.492188,2.53125,5872000,2.539063,2.507813,1.0262036 +Johnson & Johnson,JNJ,12/29/83,2.507813,2.515625,4902400,2.546875,2.546875,1.042188 +Johnson & Johnson,JNJ,12/30/83,2.539063,2.554688,4854400,2.578125,2.554688,1.0453852 +Johnson & Johnson,JNJ,1/3/84,2.515625,2.53125,4883200,2.5625,2.554688,1.0453852 +Johnson & Johnson,JNJ,1/4/84,2.539063,2.554688,8020800,2.632813,2.625,1.074157 +Johnson & Johnson,JNJ,1/5/84,2.625,2.632813,9212800,2.679688,2.648438,1.0837477 +Johnson & Johnson,JNJ,1/6/84,2.609375,2.640625,7356800,2.648438,2.625,1.074157 +Johnson & Johnson,JNJ,1/9/84,2.585938,2.609375,2587200,2.625,2.601563,1.0645664 +Johnson & Johnson,JNJ,1/10/84,2.523438,2.585938,9996800,2.609375,2.53125,1.0357938 +Johnson & Johnson,JNJ,1/11/84,2.492188,2.507813,15025600,2.539063,2.523438,1.0325973 +Johnson & Johnson,JNJ,1/12/84,2.507813,2.539063,7792000,2.539063,2.515625,1.0294001 +Johnson & Johnson,JNJ,1/13/84,2.484375,2.53125,6732800,2.53125,2.507813,1.0262036 +Johnson & Johnson,JNJ,1/16/84,2.476563,2.5,5547200,2.507813,2.484375,1.0166128 +Johnson & Johnson,JNJ,1/17/84,2.476563,2.476563,6560000,2.5625,2.554688,1.0453852 +Johnson & Johnson,JNJ,1/18/84,2.53125,2.554688,7564800,2.5625,2.554688,1.0453852 +Johnson & Johnson,JNJ,1/19/84,2.53125,2.554688,5507200,2.578125,2.554688,1.0453852 +Johnson & Johnson,JNJ,1/20/84,2.523438,2.539063,9870400,2.585938,2.585938,1.0581725 +Johnson & Johnson,JNJ,1/23/84,2.53125,2.578125,5467200,2.578125,2.539063,1.0389907 +Johnson & Johnson,JNJ,1/24/84,2.484375,2.507813,8852800,2.53125,2.492188,1.0198096 +Johnson & Johnson,JNJ,1/25/84,2.460938,2.507813,8931200,2.515625,2.46875,1.0102183 +Johnson & Johnson,JNJ,1/26/84,2.4375,2.484375,6065600,2.484375,2.4375,0.99743134 +Johnson & Johnson,JNJ,1/27/84,2.359375,2.4375,14574400,2.4375,2.390625,0.97825044 +Johnson & Johnson,JNJ,1/30/84,2.328125,2.390625,8604800,2.398438,2.367188,0.9686589 +Johnson & Johnson,JNJ,1/31/84,2.359375,2.359375,8596800,2.414063,2.398438,0.98144746 +Johnson & Johnson,JNJ,2/1/84,2.390625,2.398438,7272000,2.414063,2.40625,0.98464394 +Johnson & Johnson,JNJ,2/2/84,2.40625,2.40625,6456000,2.46875,2.460938,1.0070223 +Johnson & Johnson,JNJ,2/3/84,2.4375,2.46875,10905600,2.5,2.453125,1.0038258 +Johnson & Johnson,JNJ,2/6/84,2.398438,2.414063,6289600,2.460938,2.4375,0.99743134 +Johnson & Johnson,JNJ,2/7/84,2.375,2.398438,9798400,2.421875,2.398438,0.98144746 +Johnson & Johnson,JNJ,2/8/84,2.359375,2.414063,5902400,2.414063,2.359375,0.9654626 +Johnson & Johnson,JNJ,2/9/84,2.328125,2.351563,13297600,2.390625,2.34375,0.9590686 +Johnson & Johnson,JNJ,2/10/84,2.3125,2.359375,7808000,2.359375,2.320313,0.9494783 +Johnson & Johnson,JNJ,2/13/84,2.289063,2.320313,3276800,2.320313,2.304688,0.94308424 +Johnson & Johnson,JNJ,2/14/84,2.296875,2.320313,5896000,2.351563,2.328125,0.952675 +Johnson & Johnson,JNJ,2/15/84,2.289063,2.328125,5228800,2.359375,2.3125,0.9462809 +Johnson & Johnson,JNJ,2/16/84,2.25,2.28125,8820800,2.296875,2.265625,0.9270997 +Johnson & Johnson,JNJ,2/17/84,2.171875,2.234375,6952000,2.25,2.195313,0.90519583 +Johnson & Johnson,JNJ,2/21/84,2.132813,2.1875,7809600,2.203125,2.148438,0.88586754 +Johnson & Johnson,JNJ,2/22/84,2.148438,2.148438,8635200,2.203125,2.1875,0.90197426 +Johnson & Johnson,JNJ,2/23/84,2.15625,2.179688,6352000,2.203125,2.203125,0.9084167 +Johnson & Johnson,JNJ,2/24/84,2.21875,2.25,7339200,2.265625,2.265625,0.93418735 +Johnson & Johnson,JNJ,2/27/84,2.25,2.265625,5161600,2.28125,2.28125,0.9406304 +Johnson & Johnson,JNJ,2/28/84,2.203125,2.242188,5742400,2.25,2.203125,0.9084167 +Johnson & Johnson,JNJ,2/29/84,2.203125,2.210938,4520000,2.265625,2.242188,0.92452383 +Johnson & Johnson,JNJ,3/1/84,2.210938,2.242188,3272000,2.25,2.242188,0.92452383 +Johnson & Johnson,JNJ,3/2/84,2.164063,2.234375,5326400,2.273438,2.171875,0.89553183 +Johnson & Johnson,JNJ,3/5/84,2.171875,2.179688,3643200,2.210938,2.203125,0.9084167 +Johnson & Johnson,JNJ,3/6/84,2.195313,2.195313,3923200,2.242188,2.21875,0.9148594 +Johnson & Johnson,JNJ,3/7/84,2.1875,2.203125,2872000,2.210938,2.210938,0.91163826 +Johnson & Johnson,JNJ,3/8/84,2.1875,2.1875,3371200,2.210938,2.195313,0.90519583 +Johnson & Johnson,JNJ,3/9/84,2.148438,2.1875,3723200,2.1875,2.15625,0.8890896 +Johnson & Johnson,JNJ,3/12/84,2.15625,2.15625,4976000,2.1875,2.171875,0.89553183 +Johnson & Johnson,JNJ,3/13/84,2.140625,2.179688,7128000,2.179688,2.140625,0.88264644 +Johnson & Johnson,JNJ,3/14/84,2.140625,2.140625,6208000,2.171875,2.148438,0.88586754 +Johnson & Johnson,JNJ,3/15/84,2.15625,2.164063,6012800,2.203125,2.1875,0.90197426 +Johnson & Johnson,JNJ,3/16/84,2.179688,2.226563,6390400,2.226563,2.1875,0.90197426 +Johnson & Johnson,JNJ,3/19/84,2.148438,2.171875,3001600,2.171875,2.164063,0.8923101 +Johnson & Johnson,JNJ,3/20/84,2.148438,2.148438,7532800,2.179688,2.164063,0.8923101 +Johnson & Johnson,JNJ,3/21/84,2.140625,2.15625,6699200,2.179688,2.140625,0.88264644 +Johnson & Johnson,JNJ,3/22/84,2.101563,2.132813,7248000,2.148438,2.109375,0.8697611 +Johnson & Johnson,JNJ,3/23/84,2.085938,2.09375,4033600,2.117188,2.101563,0.8665396 +Johnson & Johnson,JNJ,3/26/84,2.09375,2.117188,4113600,2.132813,2.09375,0.86331856 +Johnson & Johnson,JNJ,3/27/84,2.101563,2.101563,5593600,2.164063,2.15625,0.8890896 +Johnson & Johnson,JNJ,3/28/84,2.15625,2.15625,9798400,2.1875,2.1875,0.90197426 +Johnson & Johnson,JNJ,3/29/84,2.164063,2.195313,5076800,2.195313,2.171875,0.89553183 +Johnson & Johnson,JNJ,3/30/84,2.148438,2.15625,3368000,2.1875,2.1875,0.90197426 +Johnson & Johnson,JNJ,4/2/84,2.1875,2.195313,5547200,2.21875,2.203125,0.9084167 +Johnson & Johnson,JNJ,4/3/84,2.203125,2.21875,4876800,2.234375,2.234375,0.9213021 +Johnson & Johnson,JNJ,4/4/84,2.21875,2.234375,5019200,2.242188,2.226563,0.91808116 +Johnson & Johnson,JNJ,4/5/84,2.203125,2.210938,7006400,2.25,2.210938,0.91163826 +Johnson & Johnson,JNJ,4/6/84,2.210938,2.210938,3139200,2.242188,2.226563,0.91808116 +Johnson & Johnson,JNJ,4/9/84,2.179688,2.21875,3340800,2.226563,2.210938,0.91163826 +Johnson & Johnson,JNJ,4/10/84,2.210938,2.210938,5404800,2.273438,2.25,0.92774475 +Johnson & Johnson,JNJ,4/11/84,2.234375,2.265625,2395200,2.265625,2.242188,0.92452383 +Johnson & Johnson,JNJ,4/12/84,2.226563,2.25,3281600,2.304688,2.296875,0.9470726 +Johnson & Johnson,JNJ,4/13/84,2.304688,2.3125,6352000,2.351563,2.320313,0.9567374 +Johnson & Johnson,JNJ,4/16/84,2.3125,2.320313,7867200,2.414063,2.382813,0.98250765 +Johnson & Johnson,JNJ,4/17/84,2.382813,2.398438,7064000,2.40625,2.398438,0.9889505 +Johnson & Johnson,JNJ,4/18/84,2.335938,2.390625,3270400,2.390625,2.335938,0.96317935 +Johnson & Johnson,JNJ,4/19/84,2.296875,2.320313,4817600,2.328125,2.320313,0.9567374 +Johnson & Johnson,JNJ,4/23/84,2.234375,2.289063,5334400,2.296875,2.234375,0.9213021 +Johnson & Johnson,JNJ,4/24/84,2.226563,2.242188,3102400,2.273438,2.25,0.92774475 +Johnson & Johnson,JNJ,4/25/84,2.234375,2.25,3592000,2.289063,2.28125,0.9406304 +Johnson & Johnson,JNJ,4/26/84,2.28125,2.289063,7222400,2.359375,2.320313,0.9567374 +Johnson & Johnson,JNJ,4/27/84,2.289063,2.335938,3996800,2.335938,2.3125,0.9535159 +Johnson & Johnson,JNJ,4/30/84,2.304688,2.304688,3897600,2.335938,2.335938,0.96317935 +Johnson & Johnson,JNJ,5/1/84,2.3125,2.335938,8396800,2.375,2.328125,0.959959 +Johnson & Johnson,JNJ,5/2/84,2.296875,2.320313,12587200,2.335938,2.328125,0.959959 +Johnson & Johnson,JNJ,5/3/84,2.335938,2.34375,5084800,2.359375,2.351563,0.96962255 +Johnson & Johnson,JNJ,5/4/84,2.289063,2.34375,5523200,2.34375,2.289063,0.94385195 +Johnson & Johnson,JNJ,5/7/84,2.296875,2.304688,4443200,2.335938,2.296875,0.9470726 +Johnson & Johnson,JNJ,5/8/84,2.289063,2.296875,7038400,2.335938,2.320313,0.9567374 +Johnson & Johnson,JNJ,5/9/84,2.3125,2.34375,7099200,2.367188,2.320313,0.9567374 +Johnson & Johnson,JNJ,5/10/84,2.296875,2.3125,9014400,2.34375,2.296875,0.9470726 +Johnson & Johnson,JNJ,5/11/84,2.226563,2.273438,6608000,2.273438,2.242188,0.92452383 +Johnson & Johnson,JNJ,5/14/84,2.195313,2.226563,5659200,2.226563,2.21875,0.9148594 +Johnson & Johnson,JNJ,5/15/84,2.210938,2.210938,7534400,2.25,2.234375,0.9213021 +Johnson & Johnson,JNJ,5/16/84,2.210938,2.226563,5795200,2.234375,2.210938,0.91163826 +Johnson & Johnson,JNJ,5/17/84,2.148438,2.203125,5939200,2.210938,2.171875,0.89553183 +Johnson & Johnson,JNJ,5/18/84,2.125,2.15625,9257600,2.171875,2.148438,0.88586754 +Johnson & Johnson,JNJ,5/21/84,2.085938,2.148438,5708800,2.171875,2.09375,0.8709193 +Johnson & Johnson,JNJ,5/22/84,2.007813,2.078125,9547200,2.078125,2.03125,0.8449214 +Johnson & Johnson,JNJ,5/23/84,2.039063,2.054688,4240000,2.070313,2.039063,0.84817123 +Johnson & Johnson,JNJ,5/24/84,1.96875,2.054688,9467200,2.054688,2.015625,0.83842206 +Johnson & Johnson,JNJ,5/25/84,2.015625,2.03125,3625600,2.054688,2.03125,0.8449214 +Johnson & Johnson,JNJ,5/29/84,1.921875,2,7740800,2.007813,1.929688,0.8026755 +Johnson & Johnson,JNJ,5/30/84,1.882813,1.929688,9884800,1.96875,1.96875,0.81892353 +Johnson & Johnson,JNJ,5/31/84,1.914063,1.9375,4220800,1.953125,1.914063,0.79617584 +Johnson & Johnson,JNJ,6/1/84,1.914063,1.914063,8204800,1.953125,1.9375,0.8059253 +Johnson & Johnson,JNJ,6/4/84,1.929688,1.9375,7870400,1.960938,1.9375,0.8059253 +Johnson & Johnson,JNJ,6/5/84,1.921875,1.929688,5891200,2.023438,2.007813,0.8351726 +Johnson & Johnson,JNJ,6/6/84,2.007813,2.007813,8174400,2.039063,2.039063,0.84817123 +Johnson & Johnson,JNJ,6/7/84,2.007813,2.03125,4030400,2.03125,2.007813,0.8351726 +Johnson & Johnson,JNJ,6/8/84,2,2,6444800,2.046875,2.046875,0.8514207 +Johnson & Johnson,JNJ,6/11/84,2.007813,2.046875,4910400,2.046875,2.015625,0.83842206 +Johnson & Johnson,JNJ,6/12/84,1.992188,2.007813,7008000,2.023438,2.015625,0.83842206 +Johnson & Johnson,JNJ,6/13/84,1.96875,2.015625,16465600,2.03125,1.96875,0.81892353 +Johnson & Johnson,JNJ,6/14/84,1.945313,1.96875,5446400,2.007813,1.984375,0.8254234 +Johnson & Johnson,JNJ,6/15/84,1.960938,1.984375,4272000,2.007813,1.984375,0.8254234 +Johnson & Johnson,JNJ,6/18/84,1.984375,1.984375,6980800,2.039063,2.03125,0.8449214 +Johnson & Johnson,JNJ,6/19/84,2.007813,2.03125,7380800,2.03125,2.023438,0.8416715 +Johnson & Johnson,JNJ,6/20/84,1.984375,2,7300800,2.0625,2.0625,0.8579203 +Johnson & Johnson,JNJ,6/21/84,2.03125,2.0625,6977600,2.070313,2.039063,0.84817123 +Johnson & Johnson,JNJ,6/22/84,1.96875,2.03125,12371200,2.054688,1.96875,0.81892353 +Johnson & Johnson,JNJ,6/25/84,1.84375,1.945313,17808000,1.945313,1.84375,0.76692855 +Johnson & Johnson,JNJ,6/26/84,1.835938,1.84375,16480000,1.882813,1.867188,0.7766781 +Johnson & Johnson,JNJ,6/27/84,1.867188,1.875,6875200,1.890625,1.875,0.77992725 +Johnson & Johnson,JNJ,6/28/84,1.859375,1.867188,7561600,1.882813,1.875,0.77992725 +Johnson & Johnson,JNJ,6/29/84,1.867188,1.875,6264000,1.882813,1.875,0.77992725 +Johnson & Johnson,JNJ,7/2/84,1.875,1.875,3931200,1.914063,1.90625,0.79292643 +Johnson & Johnson,JNJ,7/3/84,1.90625,1.914063,3419200,1.929688,1.921875,0.7994258 +Johnson & Johnson,JNJ,7/5/84,1.882813,1.914063,3612800,1.921875,1.882813,0.78317744 +Johnson & Johnson,JNJ,7/6/84,1.84375,1.882813,8262400,1.882813,1.851563,0.77017814 +Johnson & Johnson,JNJ,7/9/84,1.851563,1.859375,6932800,1.875,1.875,0.77992725 +Johnson & Johnson,JNJ,7/10/84,1.828125,1.875,20912000,1.875,1.84375,0.76692855 +Johnson & Johnson,JNJ,7/11/84,1.820313,1.835938,7956800,1.851563,1.820313,0.75717974 +Johnson & Johnson,JNJ,7/12/84,1.796875,1.820313,8601600,1.835938,1.8125,0.7539297 +Johnson & Johnson,JNJ,7/13/84,1.804688,1.820313,4995200,1.828125,1.8125,0.7539297 +Johnson & Johnson,JNJ,7/16/84,1.804688,1.820313,5408000,1.84375,1.84375,0.76692855 +Johnson & Johnson,JNJ,7/17/84,1.835938,1.835938,4544000,1.851563,1.851563,0.77017814 +Johnson & Johnson,JNJ,7/18/84,1.820313,1.835938,4635200,1.851563,1.820313,0.75717974 +Johnson & Johnson,JNJ,7/19/84,1.765625,1.8125,8153600,1.820313,1.765625,0.7344316 +Johnson & Johnson,JNJ,7/20/84,1.75,1.789063,4883200,1.851563,1.789063,0.744181 +Johnson & Johnson,JNJ,7/23/84,1.757813,1.765625,3280000,1.8125,1.804688,0.7506803 +Johnson & Johnson,JNJ,7/24/84,1.765625,1.8125,4648000,1.820313,1.765625,0.7344316 +Johnson & Johnson,JNJ,7/25/84,1.757813,1.78125,4664000,1.796875,1.765625,0.7344316 +Johnson & Johnson,JNJ,7/26/84,1.757813,1.757813,6158400,1.796875,1.78125,0.7409308 +Johnson & Johnson,JNJ,7/27/84,1.765625,1.789063,7123200,1.8125,1.789063,0.744181 +Johnson & Johnson,JNJ,7/30/84,1.773438,1.773438,3668800,1.804688,1.789063,0.744181 +Johnson & Johnson,JNJ,7/31/84,1.78125,1.78125,6347200,1.835938,1.828125,0.76042944 +Johnson & Johnson,JNJ,8/1/84,1.828125,1.828125,7817600,1.859375,1.859375,0.7734283 +Johnson & Johnson,JNJ,8/2/84,1.859375,1.875,14227200,1.90625,1.90625,0.79292643 +Johnson & Johnson,JNJ,8/3/84,1.859375,1.921875,18656000,1.9375,1.9375,0.8059253 +Johnson & Johnson,JNJ,8/6/84,1.921875,1.953125,16672000,2.015625,1.960938,0.81567395 +Johnson & Johnson,JNJ,8/7/84,1.921875,1.9375,6604800,1.984375,1.96875,0.81892353 +Johnson & Johnson,JNJ,8/8/84,1.96875,1.976563,8448000,2.007813,1.984375,0.8254234 +Johnson & Johnson,JNJ,8/9/84,1.976563,1.976563,9934400,2.054688,2.039063,0.84817123 +Johnson & Johnson,JNJ,8/10/84,2.007813,2.09375,9928000,2.109375,2.023438,0.8416715 +Johnson & Johnson,JNJ,8/13/84,1.992188,1.992188,3723200,2.046875,2.046875,0.8514207 +Johnson & Johnson,JNJ,8/14/84,2.039063,2.054688,5219200,2.078125,2.054688,0.8546709 +Johnson & Johnson,JNJ,8/15/84,2.03125,2.054688,4604800,2.078125,2.03125,0.8449214 +Johnson & Johnson,JNJ,8/16/84,2.039063,2.046875,5305600,2.101563,2.070313,0.86117035 +Johnson & Johnson,JNJ,8/17/84,2.070313,2.070313,4592000,2.101563,2.09375,0.8709193 +Johnson & Johnson,JNJ,8/20/84,2.0625,2.078125,6660800,2.140625,2.0625,0.8656724 +Johnson & Johnson,JNJ,8/21/84,2.039063,2.046875,7592000,2.078125,2.0625,0.8656724 +Johnson & Johnson,JNJ,8/22/84,1.953125,2.046875,10422400,2.054688,1.992188,0.83616114 +Johnson & Johnson,JNJ,8/23/84,1.960938,2,11758400,2.015625,1.992188,0.83616114 +Johnson & Johnson,JNJ,8/24/84,1.992188,2,6424000,2.039063,2.039063,0.85583556 +Johnson & Johnson,JNJ,8/27/84,2.023438,2.023438,4392000,2.0625,2.0625,0.8656724 +Johnson & Johnson,JNJ,8/28/84,2.0625,2.0625,6910400,2.101563,2.09375,0.8787893 +Johnson & Johnson,JNJ,8/29/84,2.078125,2.09375,4262400,2.109375,2.078125,0.8722311 +Johnson & Johnson,JNJ,8/30/84,2.0625,2.0625,5764800,2.109375,2.085938,0.8755104 +Johnson & Johnson,JNJ,8/31/84,2.078125,2.078125,5176000,2.117188,2.109375,0.8853464 +Johnson & Johnson,JNJ,9/4/84,2.09375,2.101563,6182400,2.125,2.125,0.8919054 +Johnson & Johnson,JNJ,9/5/84,2.109375,2.109375,5496000,2.148438,2.132813,0.8951844 +Johnson & Johnson,JNJ,9/6/84,2.132813,2.132813,8510400,2.164063,2.148438,0.90174246 +Johnson & Johnson,JNJ,9/7/84,2.117188,2.164063,4256000,2.171875,2.132813,0.8951844 +Johnson & Johnson,JNJ,9/10/84,2.078125,2.09375,5897600,2.109375,2.09375,0.8787893 +Johnson & Johnson,JNJ,9/11/84,2.078125,2.109375,6180800,2.125,2.078125,0.8722311 +Johnson & Johnson,JNJ,9/12/84,2.070313,2.078125,4697600,2.109375,2.070313,0.86895186 +Johnson & Johnson,JNJ,9/13/84,2.046875,2.070313,7168000,2.179688,2.132813,0.8951844 +Johnson & Johnson,JNJ,9/14/84,2.117188,2.15625,5532800,2.164063,2.140625,0.89846313 +Johnson & Johnson,JNJ,9/17/84,2.117188,2.125,4680000,2.15625,2.140625,0.89846313 +Johnson & Johnson,JNJ,9/18/84,2.101563,2.140625,7172800,2.15625,2.101563,0.882068 +Johnson & Johnson,JNJ,9/19/84,2.070313,2.085938,7499200,2.109375,2.070313,0.86895186 +Johnson & Johnson,JNJ,9/20/84,2.0625,2.0625,4934400,2.09375,2.085938,0.8755104 +Johnson & Johnson,JNJ,9/21/84,2.03125,2.070313,7137600,2.101563,2.039063,0.85583556 +Johnson & Johnson,JNJ,9/24/84,1.984375,2.039063,4382400,2.054688,1.984375,0.8328818 +Johnson & Johnson,JNJ,9/25/84,1.992188,2,6512000,2.046875,2.023438,0.84927773 +Johnson & Johnson,JNJ,9/26/84,2.023438,2.023438,4326400,2.070313,2.046875,0.8591141 +Johnson & Johnson,JNJ,9/27/84,2.046875,2.0625,3982400,2.078125,2.046875,0.8591141 +Johnson & Johnson,JNJ,9/28/84,2.015625,2.03125,3088000,2.046875,2.03125,0.8525562 +Johnson & Johnson,JNJ,10/1/84,2,2.007813,4185600,2.03125,2,0.8394398 +Johnson & Johnson,JNJ,10/2/84,1.9375,2.023438,9473600,2.039063,1.953125,0.81976557 +Johnson & Johnson,JNJ,10/3/84,1.90625,1.9375,6606400,1.953125,1.914063,0.8033701 +Johnson & Johnson,JNJ,10/4/84,1.914063,1.914063,4822400,1.96875,1.960938,0.8230449 +Johnson & Johnson,JNJ,10/5/84,1.921875,1.960938,6272000,1.984375,1.921875,0.80664927 +Johnson & Johnson,JNJ,10/8/84,1.90625,1.914063,2867200,1.9375,1.929688,0.80992866 +Johnson & Johnson,JNJ,10/9/84,1.9375,1.945313,4243200,1.976563,1.960938,0.8230449 +Johnson & Johnson,JNJ,10/10/84,1.9375,1.960938,6712000,1.96875,1.960938,0.8230449 +Johnson & Johnson,JNJ,10/11/84,1.953125,1.96875,5203200,1.992188,1.984375,0.8328818 +Johnson & Johnson,JNJ,10/12/84,1.976563,1.984375,3902400,2.039063,1.976563,0.8296029 +Johnson & Johnson,JNJ,10/15/84,1.960938,1.984375,2592000,1.992188,1.96875,0.8263235 +Johnson & Johnson,JNJ,10/16/84,1.90625,1.96875,3582400,1.96875,1.914063,0.8033701 +Johnson & Johnson,JNJ,10/17/84,1.890625,1.914063,4339200,1.953125,1.953125,0.81976557 +Johnson & Johnson,JNJ,10/18/84,1.929688,1.9375,8819200,2.09375,2.078125,0.8722311 +Johnson & Johnson,JNJ,10/19/84,2.046875,2.078125,13012800,2.117188,2.078125,0.8722311 +Johnson & Johnson,JNJ,10/22/84,2.007813,2.0625,3043200,2.0625,2.015625,0.84599864 +Johnson & Johnson,JNJ,10/23/84,2.03125,2.03125,4203200,2.078125,2.039063,0.85583556 +Johnson & Johnson,JNJ,10/24/84,1.992188,2.023438,4523200,2.0625,2.03125,0.8525562 +Johnson & Johnson,JNJ,10/25/84,2,2.015625,3238400,2.039063,2,0.8394398 +Johnson & Johnson,JNJ,10/26/84,1.96875,1.984375,2915200,2.054688,2.054688,0.86239356 +Johnson & Johnson,JNJ,10/29/84,2.015625,2.054688,2846400,2.078125,2.023438,0.84927773 +Johnson & Johnson,JNJ,10/30/84,2.03125,2.039063,6014400,2.0625,2.054688,0.86239356 +Johnson & Johnson,JNJ,10/31/84,2.015625,2.046875,4736000,2.054688,2.03125,0.8525562 +Johnson & Johnson,JNJ,11/1/84,2.015625,2.03125,9572800,2.085938,2.0625,0.8656724 +Johnson & Johnson,JNJ,11/2/84,2.09375,2.109375,8940800,2.148438,2.140625,0.89846313 +Johnson & Johnson,JNJ,11/5/84,2.164063,2.1875,10548800,2.203125,2.179688,0.91485846 +Johnson & Johnson,JNJ,11/6/84,2.179688,2.1875,19472000,2.242188,2.242188,0.94109094 +Johnson & Johnson,JNJ,11/7/84,2.164063,2.21875,9536000,2.234375,2.195313,0.9214167 +Johnson & Johnson,JNJ,11/8/84,2.15625,2.179688,6372800,2.203125,2.164063,0.90830034 +Johnson & Johnson,JNJ,11/9/84,2.09375,2.171875,4784000,2.203125,2.101563,0.882068 +Johnson & Johnson,JNJ,11/12/84,2.070313,2.078125,2944000,2.140625,2.140625,0.89846313 +Johnson & Johnson,JNJ,11/13/84,2.09375,2.125,3923200,2.15625,2.117188,0.88862556 +Johnson & Johnson,JNJ,11/14/84,2.109375,2.117188,4296000,2.164063,2.15625,0.90502167 +Johnson & Johnson,JNJ,11/15/84,2.117188,2.132813,3992000,2.148438,2.117188,0.88862556 +Johnson & Johnson,JNJ,11/16/84,2.09375,2.109375,4108800,2.148438,2.109375,0.89325726 +Johnson & Johnson,JNJ,11/19/84,2.117188,2.140625,4542400,2.15625,2.148438,0.90979975 +Johnson & Johnson,JNJ,11/20/84,2.140625,2.15625,6862400,2.164063,2.164063,0.9164161 +Johnson & Johnson,JNJ,11/21/84,2.171875,2.171875,12633600,2.242188,2.210938,0.9362666 +Johnson & Johnson,JNJ,11/23/84,2.21875,2.21875,10692800,2.257813,2.257813,0.9561169 +Johnson & Johnson,JNJ,11/26/84,2.21875,2.234375,4678400,2.257813,2.226563,0.9428833 +Johnson & Johnson,JNJ,11/27/84,2.21875,2.226563,11115200,2.273438,2.265625,0.9594245 +Johnson & Johnson,JNJ,11/28/84,2.210938,2.28125,7313600,2.289063,2.234375,0.9461912 +Johnson & Johnson,JNJ,11/29/84,2.195313,2.21875,3635200,2.226563,2.203125,0.93295765 +Johnson & Johnson,JNJ,11/30/84,2.179688,2.179688,2990400,2.21875,2.21875,0.939575 +Johnson & Johnson,JNJ,12/3/84,2.203125,2.210938,4646400,2.234375,2.21875,0.939575 +Johnson & Johnson,JNJ,12/4/84,2.21875,2.226563,6001600,2.257813,2.226563,0.9428833 +Johnson & Johnson,JNJ,12/5/84,2.195313,2.226563,2206400,2.226563,2.203125,0.93295765 +Johnson & Johnson,JNJ,12/6/84,2.179688,2.195313,4126400,2.21875,2.195313,0.92964983 +Johnson & Johnson,JNJ,12/7/84,2.140625,2.210938,5001600,2.210938,2.140625,0.9064913 +Johnson & Johnson,JNJ,12/10/84,2.109375,2.140625,6073600,2.203125,2.15625,0.9131082 +Johnson & Johnson,JNJ,12/11/84,2.164063,2.171875,14046400,2.226563,2.226563,0.9428833 +Johnson & Johnson,JNJ,12/12/84,2.210938,2.226563,9867200,2.257813,2.210938,0.9362666 +Johnson & Johnson,JNJ,12/13/84,2.1875,2.21875,6508800,2.234375,2.210938,0.9362666 +Johnson & Johnson,JNJ,12/14/84,2.210938,2.210938,4296000,2.257813,2.226563,0.9428833 +Johnson & Johnson,JNJ,12/17/84,2.234375,2.242188,3947200,2.257813,2.257813,0.9561169 +Johnson & Johnson,JNJ,12/18/84,2.265625,2.28125,15417600,2.3125,2.304688,0.9759665 +Johnson & Johnson,JNJ,12/19/84,2.28125,2.3125,11907200,2.328125,2.304688,0.9759665 +Johnson & Johnson,JNJ,12/20/84,2.273438,2.289063,4249600,2.3125,2.273438,0.9627333 +Johnson & Johnson,JNJ,12/21/84,2.21875,2.265625,5939200,2.273438,2.265625,0.9594245 +Johnson & Johnson,JNJ,12/24/84,2.25,2.265625,1673600,2.28125,2.265625,0.9594245 +Johnson & Johnson,JNJ,12/26/84,2.234375,2.257813,2924800,2.257813,2.25,0.9528075 +Johnson & Johnson,JNJ,12/27/84,2.234375,2.25,4547200,2.265625,2.234375,0.9461912 +Johnson & Johnson,JNJ,12/28/84,2.226563,2.234375,3153600,2.25,2.242188,0.94949967 +Johnson & Johnson,JNJ,12/31/84,2.226563,2.226563,4233600,2.28125,2.257813,0.9561169 +Johnson & Johnson,JNJ,1/2/85,2.21875,2.242188,3361600,2.25,2.226563,0.9428833 +Johnson & Johnson,JNJ,1/3/85,2.195313,2.226563,5819200,2.257813,2.195313,0.92964983 +Johnson & Johnson,JNJ,1/4/85,2.195313,2.203125,3787200,2.234375,2.234375,0.9461912 +Johnson & Johnson,JNJ,1/7/85,2.234375,2.242188,2508800,2.25,2.234375,0.9461912 +Johnson & Johnson,JNJ,1/8/85,2.242188,2.242188,5800000,2.296875,2.257813,0.9561169 +Johnson & Johnson,JNJ,1/9/85,2.257813,2.257813,4145600,2.296875,2.28125,0.96604145 +Johnson & Johnson,JNJ,1/10/85,2.28125,2.289063,10144000,2.351563,2.351563,0.99581695 +Johnson & Johnson,JNJ,1/11/85,2.320313,2.351563,5044800,2.367188,2.320313,0.9825836 +Johnson & Johnson,JNJ,1/14/85,2.296875,2.296875,9147200,2.367188,2.359375,0.9991251 +Johnson & Johnson,JNJ,1/15/85,2.3125,2.359375,6008000,2.359375,2.34375,0.99250835 +Johnson & Johnson,JNJ,1/16/85,2.296875,2.351563,5827200,2.351563,2.335938,0.9892 +Johnson & Johnson,JNJ,1/17/85,2.304688,2.335938,3030400,2.34375,2.328125,0.98589176 +Johnson & Johnson,JNJ,1/18/85,2.3125,2.34375,4297600,2.34375,2.328125,0.98589176 +Johnson & Johnson,JNJ,1/21/85,2.3125,2.3125,10614400,2.367188,2.367188,1.0024338 +Johnson & Johnson,JNJ,1/22/85,2.335938,2.367188,9617600,2.375,2.34375,0.99250835 +Johnson & Johnson,JNJ,1/23/85,2.320313,2.351563,6422400,2.375,2.375,1.0057418 +Johnson & Johnson,JNJ,1/24/85,2.320313,2.367188,7179200,2.390625,2.335938,0.9892 +Johnson & Johnson,JNJ,1/25/85,2.304688,2.335938,7033600,2.351563,2.304688,0.9759665 +Johnson & Johnson,JNJ,1/28/85,2.304688,2.3125,7315200,2.359375,2.335938,0.9892 +Johnson & Johnson,JNJ,1/29/85,2.335938,2.34375,5649600,2.375,2.375,1.0057418 +Johnson & Johnson,JNJ,1/30/85,2.375,2.382813,10435200,2.421875,2.421875,1.0255922 +Johnson & Johnson,JNJ,1/31/85,2.382813,2.414063,7913600,2.453125,2.4375,1.0322089 +Johnson & Johnson,JNJ,2/1/85,2.375,2.390625,6368000,2.414063,2.390625,1.0123582 +Johnson & Johnson,JNJ,2/4/85,2.359375,2.367188,5560000,2.390625,2.375,1.0057418 +Johnson & Johnson,JNJ,2/5/85,2.367188,2.390625,7856000,2.40625,2.390625,1.0123582 +Johnson & Johnson,JNJ,2/6/85,2.335938,2.382813,4124800,2.398438,2.34375,0.99250835 +Johnson & Johnson,JNJ,2/7/85,2.335938,2.34375,5945600,2.390625,2.390625,1.0123582 +Johnson & Johnson,JNJ,2/8/85,2.367188,2.375,4222400,2.398438,2.398438,1.0156671 +Johnson & Johnson,JNJ,2/11/85,2.375,2.398438,3539200,2.398438,2.390625,1.0123582 +Johnson & Johnson,JNJ,2/12/85,2.382813,2.382813,5848000,2.429688,2.421875,1.0255922 +Johnson & Johnson,JNJ,2/13/85,2.390625,2.390625,7492800,2.46875,2.453125,1.0388255 +Johnson & Johnson,JNJ,2/14/85,2.453125,2.46875,13444800,2.507813,2.476563,1.0487511 +Johnson & Johnson,JNJ,2/15/85,2.398438,2.40625,9577600,2.4375,2.40625,1.0267497 +Johnson & Johnson,JNJ,2/19/85,2.390625,2.390625,3278400,2.4375,2.414063,1.0300822 +Johnson & Johnson,JNJ,2/20/85,2.390625,2.398438,9198400,2.429688,2.414063,1.0300822 +Johnson & Johnson,JNJ,2/21/85,2.34375,2.390625,5355200,2.40625,2.34375,1.0000795 +Johnson & Johnson,JNJ,2/22/85,2.3125,2.34375,8356800,2.351563,2.335938,0.99674636 +Johnson & Johnson,JNJ,2/25/85,2.3125,2.3125,3918400,2.375,2.375,1.0134147 +Johnson & Johnson,JNJ,2/26/85,2.375,2.375,10342400,2.421875,2.421875,1.0334158 +Johnson & Johnson,JNJ,2/27/85,2.4375,2.4375,11265600,2.476563,2.460938,1.0500839 +Johnson & Johnson,JNJ,2/28/85,2.445313,2.445313,5324800,2.476563,2.460938,1.0500839 +Johnson & Johnson,JNJ,3/1/85,2.4375,2.4375,9550400,2.515625,2.5,1.0667526 +Johnson & Johnson,JNJ,3/4/85,2.453125,2.5,3145600,2.5,2.476563,1.0567516 +Johnson & Johnson,JNJ,3/5/85,2.429688,2.46875,7289600,2.476563,2.453125,1.0467501 +Johnson & Johnson,JNJ,3/6/85,2.429688,2.460938,5600000,2.484375,2.4375,1.0400836 +Johnson & Johnson,JNJ,3/7/85,2.4375,2.4375,4670400,2.460938,2.445313,1.0434167 +Johnson & Johnson,JNJ,3/8/85,2.421875,2.4375,5534400,2.460938,2.429688,1.0367492 +Johnson & Johnson,JNJ,3/11/85,2.421875,2.421875,4608000,2.460938,2.4375,1.0400836 +Johnson & Johnson,JNJ,3/12/85,2.421875,2.429688,4254400,2.460938,2.460938,1.0500839 +Johnson & Johnson,JNJ,3/13/85,2.4375,2.460938,12049600,2.484375,2.460938,1.0500839 +Johnson & Johnson,JNJ,3/14/85,2.4375,2.453125,6024000,2.46875,2.453125,1.0467501 +Johnson & Johnson,JNJ,3/15/85,2.4375,2.4375,6444800,2.476563,2.453125,1.0467501 +Johnson & Johnson,JNJ,3/18/85,2.429688,2.429688,6438400,2.46875,2.453125,1.0467501 +Johnson & Johnson,JNJ,3/19/85,2.460938,2.476563,7217600,2.507813,2.5,1.0667526 +Johnson & Johnson,JNJ,3/20/85,2.484375,2.5,14352000,2.53125,2.507813,1.0700855 +Johnson & Johnson,JNJ,3/21/85,2.507813,2.515625,6414400,2.53125,2.515625,1.073419 +Johnson & Johnson,JNJ,3/22/85,2.476563,2.5,6604800,2.515625,2.484375,1.0600847 +Johnson & Johnson,JNJ,3/25/85,2.460938,2.476563,4844800,2.492188,2.476563,1.0567516 +Johnson & Johnson,JNJ,3/26/85,2.484375,2.484375,4532800,2.53125,2.515625,1.073419 +Johnson & Johnson,JNJ,3/27/85,2.515625,2.515625,7801600,2.570313,2.554688,1.0900873 +Johnson & Johnson,JNJ,3/28/85,2.53125,2.554688,10641600,2.5625,2.546875,1.0867535 +Johnson & Johnson,JNJ,3/29/85,2.5625,2.570313,11972800,2.632813,2.625,1.1200901 +Johnson & Johnson,JNJ,4/1/85,2.578125,2.609375,7411200,2.625,2.585938,1.1034217 +Johnson & Johnson,JNJ,4/2/85,2.523438,2.609375,7593600,2.609375,2.539063,1.0834199 +Johnson & Johnson,JNJ,4/3/85,2.523438,2.554688,6662400,2.5625,2.554688,1.0900873 +Johnson & Johnson,JNJ,4/4/85,2.539063,2.554688,6491200,2.59375,2.59375,1.106755 +Johnson & Johnson,JNJ,4/8/85,2.53125,2.59375,4372800,2.59375,2.539063,1.0834199 +Johnson & Johnson,JNJ,4/9/85,2.53125,2.539063,4131200,2.5625,2.546875,1.0867535 +Johnson & Johnson,JNJ,4/10/85,2.546875,2.546875,10089600,2.578125,2.570313,1.0967543 +Johnson & Johnson,JNJ,4/11/85,2.546875,2.585938,4971200,2.59375,2.5625,1.0934203 +Johnson & Johnson,JNJ,4/12/85,2.539063,2.570313,5296000,2.570313,2.5625,1.0934203 +Johnson & Johnson,JNJ,4/15/85,2.5625,2.578125,5267200,2.59375,2.570313,1.0967543 +Johnson & Johnson,JNJ,4/16/85,2.570313,2.585938,7641600,2.601563,2.585938,1.1034217 +Johnson & Johnson,JNJ,4/17/85,2.585938,2.585938,6956800,2.617188,2.609375,1.1134222 +Johnson & Johnson,JNJ,4/18/85,2.585938,2.601563,6776000,2.617188,2.601563,1.1100892 +Johnson & Johnson,JNJ,4/19/85,2.578125,2.585938,8052800,2.601563,2.578125,1.1000882 +Johnson & Johnson,JNJ,4/22/85,2.570313,2.585938,10212800,2.59375,2.585938,1.1034217 +Johnson & Johnson,JNJ,4/23/85,2.578125,2.585938,26288000,2.71875,2.71875,1.1600931 +Johnson & Johnson,JNJ,4/24/85,2.742188,2.75,27408000,2.789063,2.789063,1.190095 +Johnson & Johnson,JNJ,4/25/85,2.734375,2.773438,10390400,2.796875,2.75,1.1734269 +Johnson & Johnson,JNJ,4/26/85,2.71875,2.765625,5977600,2.765625,2.726563,1.1634266 +Johnson & Johnson,JNJ,4/29/85,2.726563,2.734375,5564800,2.757813,2.734375,1.1667608 +Johnson & Johnson,JNJ,4/30/85,2.703125,2.734375,6036800,2.773438,2.742188,1.1700938 +Johnson & Johnson,JNJ,5/1/85,2.679688,2.726563,6233600,2.75,2.6875,1.1467578 +Johnson & Johnson,JNJ,5/2/85,2.6875,2.6875,5958400,2.726563,2.71875,1.1600931 +Johnson & Johnson,JNJ,5/3/85,2.734375,2.734375,6265600,2.78125,2.78125,1.1867623 +Johnson & Johnson,JNJ,5/6/85,2.78125,2.78125,7488000,2.820313,2.796875,1.1934286 +Johnson & Johnson,JNJ,5/7/85,2.789063,2.796875,4536000,2.8125,2.804688,1.1967626 +Johnson & Johnson,JNJ,5/8/85,2.789063,2.796875,4441600,2.820313,2.8125,1.2000962 +Johnson & Johnson,JNJ,5/9/85,2.835938,2.835938,7630400,2.875,2.867188,1.2234311 +Johnson & Johnson,JNJ,5/10/85,2.898438,2.90625,10006400,2.929688,2.90625,1.2400999 +Johnson & Johnson,JNJ,5/13/85,2.890625,2.90625,3844800,2.921875,2.90625,1.2400999 +Johnson & Johnson,JNJ,5/14/85,2.90625,2.921875,9345600,2.945313,2.921875,1.2467662 +Johnson & Johnson,JNJ,5/15/85,2.875,2.929688,6896000,2.9375,2.890625,1.2334319 +Johnson & Johnson,JNJ,5/16/85,2.835938,2.90625,5286400,2.90625,2.890625,1.2334319 +Johnson & Johnson,JNJ,5/17/85,2.859375,2.875,6444800,2.90625,2.859375,1.2200977 +Johnson & Johnson,JNJ,5/20/85,2.890625,2.898438,12222400,2.960938,2.953125,1.2601005 +Johnson & Johnson,JNJ,5/21/85,2.921875,2.9375,10905600,2.960938,2.9375,1.2534338 +Johnson & Johnson,JNJ,5/22/85,2.875,2.914063,8065600,2.929688,2.929688,1.2501007 +Johnson & Johnson,JNJ,5/23/85,2.914063,2.921875,2516800,2.9375,2.929688,1.2501007 +Johnson & Johnson,JNJ,5/24/85,2.890625,2.929688,2763200,2.929688,2.929688,1.2588273 +Johnson & Johnson,JNJ,5/28/85,2.859375,2.921875,4460800,2.953125,2.882813,1.2386858 +Johnson & Johnson,JNJ,5/29/85,2.859375,2.875,2476800,2.898438,2.882813,1.2386858 +Johnson & Johnson,JNJ,5/30/85,2.875,2.882813,2993600,2.921875,2.921875,1.2554702 +Johnson & Johnson,JNJ,5/31/85,2.90625,2.921875,5892800,2.953125,2.9375,1.2621835 +Johnson & Johnson,JNJ,6/3/85,2.953125,2.960938,8518400,2.992188,2.992188,1.2856812 +Johnson & Johnson,JNJ,6/4/85,2.953125,2.96875,6230400,2.992188,2.96875,1.2756106 +Johnson & Johnson,JNJ,6/5/85,2.953125,2.976563,4875200,2.992188,2.96875,1.2756106 +Johnson & Johnson,JNJ,6/6/85,2.945313,2.945313,4752000,2.992188,2.992188,1.2856812 +Johnson & Johnson,JNJ,6/7/85,2.9375,2.992188,4480000,2.992188,2.9375,1.2621835 +Johnson & Johnson,JNJ,6/10/85,2.90625,2.90625,3596800,2.929688,2.921875,1.2554702 +Johnson & Johnson,JNJ,6/11/85,2.851563,2.914063,5177600,2.921875,2.882813,1.2386858 +Johnson & Johnson,JNJ,6/12/85,2.804688,2.859375,6617600,2.859375,2.84375,1.2219015 +Johnson & Johnson,JNJ,6/13/85,2.820313,2.828125,6004800,2.859375,2.835938,1.2185448 +Johnson & Johnson,JNJ,6/14/85,2.828125,2.835938,3356800,2.851563,2.84375,1.2219015 +Johnson & Johnson,JNJ,6/17/85,2.84375,2.859375,5686400,2.90625,2.898438,1.2454007 +Johnson & Johnson,JNJ,6/18/85,2.914063,2.921875,6787200,2.929688,2.921875,1.2554702 +Johnson & Johnson,JNJ,6/19/85,2.921875,2.9375,8161600,2.953125,2.929688,1.2588273 +Johnson & Johnson,JNJ,6/20/85,2.898438,2.929688,4675200,2.953125,2.921875,1.2554702 +Johnson & Johnson,JNJ,6/21/85,2.890625,2.921875,10924800,2.953125,2.929688,1.2588273 +Johnson & Johnson,JNJ,6/24/85,2.921875,2.921875,3934400,2.953125,2.953125,1.2688973 +Johnson & Johnson,JNJ,6/25/85,2.882813,2.921875,6764800,2.929688,2.890625,1.2420424 +Johnson & Johnson,JNJ,6/26/85,2.8125,2.875,5956800,2.875,2.859375,1.228615 +Johnson & Johnson,JNJ,6/27/85,2.859375,2.859375,4774400,2.929688,2.90625,1.248757 +Johnson & Johnson,JNJ,6/28/85,2.890625,2.914063,2041600,2.921875,2.898438,1.2454007 +Johnson & Johnson,JNJ,7/1/85,2.867188,2.90625,3854400,2.921875,2.875,1.2353294 +Johnson & Johnson,JNJ,7/2/85,2.835938,2.851563,9388800,2.875,2.84375,1.2219015 +Johnson & Johnson,JNJ,7/3/85,2.820313,2.84375,3588800,2.84375,2.820313,1.211831 +Johnson & Johnson,JNJ,7/5/85,2.820313,2.835938,2675200,2.875,2.867188,1.2319716 +Johnson & Johnson,JNJ,7/8/85,2.851563,2.851563,2908800,2.890625,2.890625,1.2420424 +Johnson & Johnson,JNJ,7/9/85,2.882813,2.890625,10761600,2.929688,2.921875,1.2554702 +Johnson & Johnson,JNJ,7/10/85,2.90625,2.914063,18000000,2.96875,2.96875,1.2756106 +Johnson & Johnson,JNJ,7/11/85,2.960938,2.992188,8932800,3,2.992188,1.2856812 +Johnson & Johnson,JNJ,7/12/85,2.992188,3,14518400,3.070313,3.0625,1.315893 +Johnson & Johnson,JNJ,7/15/85,3.03125,3.046875,10648000,3.070313,3.03125,1.302466 +Johnson & Johnson,JNJ,7/16/85,2.960938,3.015625,8204800,3.039063,2.976563,1.2789685 +Johnson & Johnson,JNJ,7/17/85,2.960938,3,7550400,3.015625,2.96875,1.2756106 +Johnson & Johnson,JNJ,7/18/85,2.914063,2.953125,4499200,2.96875,2.960938,1.2722542 +Johnson & Johnson,JNJ,7/19/85,2.953125,2.953125,6249600,3,3,1.2890383 +Johnson & Johnson,JNJ,7/22/85,2.976563,3,2646400,3,2.992188,1.2856812 +Johnson & Johnson,JNJ,7/23/85,2.960938,2.976563,5968000,3.007813,2.96875,1.2756106 +Johnson & Johnson,JNJ,7/24/85,2.921875,2.96875,5462400,2.96875,2.953125,1.2688973 +Johnson & Johnson,JNJ,7/25/85,2.929688,2.960938,5753600,3,3,1.2890383 +Johnson & Johnson,JNJ,7/26/85,2.929688,2.992188,3500800,2.992188,2.929688,1.2588273 +Johnson & Johnson,JNJ,7/29/85,2.8125,2.921875,4198400,2.929688,2.828125,1.2151874 +Johnson & Johnson,JNJ,7/30/85,2.828125,2.828125,6724800,2.867188,2.851563,1.2252581 +Johnson & Johnson,JNJ,7/31/85,2.851563,2.867188,4504000,2.90625,2.882813,1.2386858 +Johnson & Johnson,JNJ,8/1/85,2.898438,2.921875,7673600,2.953125,2.914063,1.2521133 +Johnson & Johnson,JNJ,8/2/85,2.90625,2.914063,5868800,2.921875,2.914063,1.2521133 +Johnson & Johnson,JNJ,8/5/85,2.765625,2.914063,6742400,2.914063,2.820313,1.211831 +Johnson & Johnson,JNJ,8/6/85,2.835938,2.875,10604800,2.90625,2.835938,1.2185448 +Johnson & Johnson,JNJ,8/7/85,2.820313,2.835938,4960000,2.859375,2.851563,1.2252581 +Johnson & Johnson,JNJ,8/8/85,2.835938,2.875,4366400,2.890625,2.882813,1.2386858 +Johnson & Johnson,JNJ,8/9/85,2.835938,2.875,5259200,2.875,2.835938,1.2185448 +Johnson & Johnson,JNJ,8/12/85,2.820313,2.84375,6472000,2.867188,2.851563,1.2252581 +Johnson & Johnson,JNJ,8/13/85,2.851563,2.859375,5768000,2.914063,2.875,1.2353294 +Johnson & Johnson,JNJ,8/14/85,2.859375,2.90625,11518400,2.914063,2.859375,1.228615 +Johnson & Johnson,JNJ,8/15/85,2.804688,2.867188,4569600,2.867188,2.84375,1.2219015 +Johnson & Johnson,JNJ,8/16/85,2.820313,2.859375,5097600,2.882813,2.875,1.2353294 +Johnson & Johnson,JNJ,8/19/85,2.867188,2.867188,1483200,2.882813,2.867188,1.2407376 +Johnson & Johnson,JNJ,8/20/85,2.867188,2.882813,3352000,2.914063,2.914063,1.2610214 +Johnson & Johnson,JNJ,8/21/85,2.898438,2.90625,2374400,2.9375,2.9375,1.2711642 +Johnson & Johnson,JNJ,8/22/85,2.890625,2.9375,2459200,2.9375,2.914063,1.2610214 +Johnson & Johnson,JNJ,8/23/85,2.890625,2.90625,1336000,2.914063,2.898438,1.254261 +Johnson & Johnson,JNJ,8/26/85,2.875,2.890625,2430400,2.90625,2.890625,1.2508789 +Johnson & Johnson,JNJ,8/27/85,2.898438,2.898438,2284800,2.929688,2.90625,1.2576417 +Johnson & Johnson,JNJ,8/28/85,2.921875,2.921875,3558400,2.96875,2.960938,1.2813058 +Johnson & Johnson,JNJ,8/29/85,2.9375,2.96875,3571200,2.96875,2.9375,1.2711642 +Johnson & Johnson,JNJ,8/30/85,2.90625,2.9375,2779200,2.945313,2.921875,1.2644025 +Johnson & Johnson,JNJ,9/3/85,2.890625,2.921875,4547200,2.921875,2.914063,1.2610214 +Johnson & Johnson,JNJ,9/4/85,2.929688,2.9375,4188800,2.960938,2.953125,1.2779255 +Johnson & Johnson,JNJ,9/5/85,2.945313,2.953125,6176000,2.992188,2.976563,1.2880677 +Johnson & Johnson,JNJ,9/6/85,2.976563,2.992188,6606400,3,2.992188,1.294829 +Johnson & Johnson,JNJ,9/9/85,2.945313,2.992188,3150400,2.992188,2.945313,1.2745448 +Johnson & Johnson,JNJ,9/10/85,2.867188,2.953125,2841600,2.960938,2.875,1.2441177 +Johnson & Johnson,JNJ,9/11/85,2.851563,2.859375,4108800,2.898438,2.859375,1.2373557 +Johnson & Johnson,JNJ,9/12/85,2.851563,2.859375,2297600,2.890625,2.867188,1.2407376 +Johnson & Johnson,JNJ,9/13/85,2.789063,2.859375,7852800,2.867188,2.8125,1.2170718 +Johnson & Johnson,JNJ,9/16/85,2.671875,2.8125,13984000,2.8125,2.6875,1.1629798 +Johnson & Johnson,JNJ,9/17/85,2.703125,2.710938,9288000,2.757813,2.71875,1.1765022 +Johnson & Johnson,JNJ,9/18/85,2.71875,2.726563,7700800,2.75,2.75,1.1900251 +Johnson & Johnson,JNJ,9/19/85,2.757813,2.765625,7672000,2.859375,2.859375,1.2373557 +Johnson & Johnson,JNJ,9/20/85,2.78125,2.859375,4710400,2.867188,2.78125,1.203549 +Johnson & Johnson,JNJ,9/23/85,2.84375,2.875,8142400,2.882813,2.859375,1.2373557 +Johnson & Johnson,JNJ,9/24/85,2.789063,2.859375,6292800,2.875,2.796875,1.2103101 +Johnson & Johnson,JNJ,9/25/85,2.75,2.789063,2876800,2.796875,2.765625,1.1967868 +Johnson & Johnson,JNJ,9/26/85,2.742188,2.75,5192000,2.789063,2.773438,1.2001685 +Johnson & Johnson,JNJ,9/30/85,2.765625,2.796875,3742400,2.796875,2.773438,1.2001685 +Johnson & Johnson,JNJ,10/1/85,2.742188,2.765625,5467200,2.8125,2.804688,1.2136916 +Johnson & Johnson,JNJ,10/2/85,2.703125,2.820313,9564800,2.835938,2.710938,1.173122 +Johnson & Johnson,JNJ,10/3/85,2.710938,2.710938,6105600,2.78125,2.78125,1.203549 +Johnson & Johnson,JNJ,10/4/85,2.726563,2.773438,7361600,2.78125,2.742188,1.1866446 +Johnson & Johnson,JNJ,10/7/85,2.695313,2.742188,6244800,2.742188,2.710938,1.173122 +Johnson & Johnson,JNJ,10/8/85,2.695313,2.703125,2659200,2.734375,2.710938,1.173122 +Johnson & Johnson,JNJ,10/9/85,2.710938,2.71875,5342400,2.757813,2.71875,1.1765022 +Johnson & Johnson,JNJ,10/10/85,2.710938,2.71875,1472000,2.734375,2.734375,1.1832643 +Johnson & Johnson,JNJ,10/11/85,2.726563,2.726563,3931200,2.789063,2.78125,1.203549 +Johnson & Johnson,JNJ,10/14/85,2.773438,2.78125,2355200,2.828125,2.820313,1.2204525 +Johnson & Johnson,JNJ,10/15/85,2.796875,2.828125,5380800,2.851563,2.8125,1.2170718 +Johnson & Johnson,JNJ,10/16/85,2.8125,2.820313,7308800,2.859375,2.851563,1.233975 +Johnson & Johnson,JNJ,10/17/85,2.851563,2.851563,10320000,2.929688,2.90625,1.2576417 +Johnson & Johnson,JNJ,10/18/85,2.890625,2.890625,5955200,2.914063,2.898438,1.254261 +Johnson & Johnson,JNJ,10/21/85,2.875,2.90625,2060800,2.90625,2.882813,1.2474985 +Johnson & Johnson,JNJ,10/22/85,2.859375,2.875,2803200,2.898438,2.882813,1.2474985 +Johnson & Johnson,JNJ,10/23/85,2.828125,2.882813,3750400,2.882813,2.867188,1.2407376 +Johnson & Johnson,JNJ,10/24/85,2.875,2.875,10032000,2.914063,2.875,1.2441177 +Johnson & Johnson,JNJ,10/25/85,2.882813,2.882813,4284800,2.921875,2.90625,1.2576417 +Johnson & Johnson,JNJ,10/28/85,2.898438,2.90625,2902400,2.921875,2.90625,1.2576417 +Johnson & Johnson,JNJ,10/29/85,2.914063,2.914063,7019200,2.945313,2.914063,1.2610214 +Johnson & Johnson,JNJ,10/30/85,2.914063,2.929688,10211200,2.984375,2.984375,1.2914478 +Johnson & Johnson,JNJ,10/31/85,2.921875,2.984375,6396800,2.984375,2.9375,1.2711642 +Johnson & Johnson,JNJ,11/1/85,2.929688,2.929688,7593600,2.984375,2.984375,1.2914478 +Johnson & Johnson,JNJ,11/4/85,2.960938,2.984375,6801600,3,2.960938,1.2813058 +Johnson & Johnson,JNJ,11/5/85,2.960938,2.96875,14512000,2.984375,2.96875,1.2846862 +Johnson & Johnson,JNJ,11/6/85,2.976563,2.984375,16160000,3.023438,3.015625,1.3049707 +Johnson & Johnson,JNJ,11/7/85,2.984375,3.015625,8500800,3.015625,3.007813,1.3015915 +Johnson & Johnson,JNJ,11/8/85,2.992188,3,5145600,3.039063,3.015625,1.3049707 +Johnson & Johnson,JNJ,11/11/85,3.015625,3.023438,8241600,3.0625,3.0625,1.3252559 +Johnson & Johnson,JNJ,11/12/85,3.054688,3.0625,18880000,3.117188,3.101563,1.3421592 +Johnson & Johnson,JNJ,11/13/85,3.054688,3.085938,12995200,3.109375,3.101563,1.3421592 +Johnson & Johnson,JNJ,11/14/85,3.09375,3.101563,12259200,3.140625,3.132813,1.3556827 +Johnson & Johnson,JNJ,11/15/85,3.09375,3.125,12468800,3.132813,3.109375,1.3455409 +Johnson & Johnson,JNJ,11/18/85,3.09375,3.125,11136000,3.140625,3.125,1.3611923 +Johnson & Johnson,JNJ,11/19/85,3.101563,3.140625,4286400,3.148438,3.117188,1.3577904 +Johnson & Johnson,JNJ,11/20/85,3.09375,3.109375,6704000,3.125,3.125,1.3611923 +Johnson & Johnson,JNJ,11/21/85,3.0625,3.140625,14163200,3.164063,3.0625,1.333969 +Johnson & Johnson,JNJ,11/22/85,2.976563,3.0625,30848000,3.0625,2.976563,1.2965364 +Johnson & Johnson,JNJ,11/25/85,2.914063,2.96875,11504000,2.976563,2.9375,1.2795213 +Johnson & Johnson,JNJ,11/26/85,2.953125,2.953125,8929600,3.023438,3.015625,1.3135506 +Johnson & Johnson,JNJ,11/27/85,3,3.015625,9521600,3.132813,3.101563,1.3509837 +Johnson & Johnson,JNJ,11/29/85,3.054688,3.117188,3694400,3.125,3.117188,1.3577904 +Johnson & Johnson,JNJ,12/2/85,3.0625,3.101563,4643200,3.109375,3.085938,1.3441777 +Johnson & Johnson,JNJ,12/3/85,3.0625,3.070313,2936000,3.09375,3.078125,1.3407751 +Johnson & Johnson,JNJ,12/4/85,3.015625,3.0625,15649600,3.078125,3.0625,1.333969 +Johnson & Johnson,JNJ,12/5/85,3.0625,3.070313,24768000,3.148438,3.125,1.3611923 +Johnson & Johnson,JNJ,12/6/85,3.078125,3.101563,5636800,3.117188,3.109375,1.3543875 +Johnson & Johnson,JNJ,12/9/85,3.117188,3.117188,8024000,3.164063,3.164063,1.3782078 +Johnson & Johnson,JNJ,12/10/85,3.132813,3.15625,9427200,3.1875,3.164063,1.3782078 +Johnson & Johnson,JNJ,12/11/85,3.148438,3.164063,9067200,3.195313,3.179688,1.3850136 +Johnson & Johnson,JNJ,12/12/85,3.195313,3.195313,12702400,3.273438,3.25,1.4156402 +Johnson & Johnson,JNJ,12/13/85,3.257813,3.273438,13984000,3.382813,3.335938,1.4530731 +Johnson & Johnson,JNJ,12/16/85,3.304688,3.335938,9078400,3.4375,3.421875,1.4905063 +Johnson & Johnson,JNJ,12/17/85,3.351563,3.429688,9672000,3.453125,3.367188,1.4666852 +Johnson & Johnson,JNJ,12/18/85,3.25,3.359375,9604800,3.367188,3.273438,1.425849 +Johnson & Johnson,JNJ,12/19/85,3.265625,3.265625,5539200,3.335938,3.320313,1.4462677 +Johnson & Johnson,JNJ,12/20/85,3.28125,3.296875,9369600,3.367188,3.28125,1.4292524 +Johnson & Johnson,JNJ,12/23/85,3.21875,3.289063,4908800,3.296875,3.265625,1.4224458 +Johnson & Johnson,JNJ,12/24/85,3.226563,3.257813,3619200,3.28125,3.242188,1.4122379 +Johnson & Johnson,JNJ,12/26/85,3.21875,3.257813,2614400,3.28125,3.242188,1.4122379 +Johnson & Johnson,JNJ,12/27/85,3.25,3.257813,3870400,3.28125,3.265625,1.4224458 +Johnson & Johnson,JNJ,12/30/85,3.25,3.3125,4001600,3.3125,3.289063,1.4326556 +Johnson & Johnson,JNJ,12/31/85,3.273438,3.296875,2764800,3.304688,3.289063,1.4326556 +Johnson & Johnson,JNJ,1/2/86,3.234375,3.28125,3331200,3.28125,3.242188,1.4122379 +Johnson & Johnson,JNJ,1/3/86,3.21875,3.234375,4051200,3.25,3.25,1.4156402 +Johnson & Johnson,JNJ,1/6/86,3.226563,3.25,2403200,3.257813,3.242188,1.4122379 +Johnson & Johnson,JNJ,1/7/86,3.25,3.257813,7350400,3.304688,3.296875,1.4360584 +Johnson & Johnson,JNJ,1/8/86,3.21875,3.3125,6348800,3.3125,3.226563,1.405432 +Johnson & Johnson,JNJ,1/9/86,3.117188,3.1875,12763200,3.226563,3.171875,1.381611 +Johnson & Johnson,JNJ,1/10/86,3.15625,3.1875,5996800,3.210938,3.1875,1.3884157 +Johnson & Johnson,JNJ,1/13/86,3.164063,3.171875,4760000,3.226563,3.226563,1.405432 +Johnson & Johnson,JNJ,1/14/86,3.210938,3.242188,3760000,3.242188,3.242188,1.4122379 +Johnson & Johnson,JNJ,1/15/86,3.195313,3.234375,6379200,3.234375,3.195313,1.3918202 +Johnson & Johnson,JNJ,1/16/86,3.09375,3.210938,8044800,3.21875,3.1875,1.3884157 +Johnson & Johnson,JNJ,1/17/86,3.140625,3.1875,8678400,3.210938,3.164063,1.3782078 +Johnson & Johnson,JNJ,1/20/86,3.15625,3.171875,6088000,3.226563,3.21875,1.4020281 +Johnson & Johnson,JNJ,1/21/86,3.164063,3.226563,3630400,3.25,3.1875,1.3884157 +Johnson & Johnson,JNJ,1/22/86,3.109375,3.15625,3654400,3.179688,3.109375,1.3543875 +Johnson & Johnson,JNJ,1/23/86,3.085938,3.09375,4627200,3.15625,3.148438,1.3714024 +Johnson & Johnson,JNJ,1/24/86,3.078125,3.15625,9916800,3.164063,3.125,1.3611923 +Johnson & Johnson,JNJ,1/27/86,3.109375,3.148438,5054400,3.15625,3.132813,1.3645962 +Johnson & Johnson,JNJ,1/28/86,3.125,3.125,5124800,3.25,3.242188,1.4122379 +Johnson & Johnson,JNJ,1/29/86,3.210938,3.25,7275200,3.304688,3.21875,1.4020281 +Johnson & Johnson,JNJ,1/30/86,3.21875,3.234375,7804800,3.328125,3.304688,1.4394618 +Johnson & Johnson,JNJ,1/31/86,3.304688,3.3125,5491200,3.375,3.359375,1.4632821 +Johnson & Johnson,JNJ,2/3/86,3.335938,3.359375,7785600,3.40625,3.390625,1.4768953 +Johnson & Johnson,JNJ,2/4/86,3.3125,3.398438,5118400,3.40625,3.375,1.4700884 +Johnson & Johnson,JNJ,2/5/86,3.367188,3.375,6404800,3.429688,3.40625,1.4836999 +Johnson & Johnson,JNJ,2/6/86,3.351563,3.421875,7227200,3.4375,3.429688,1.4939091 +Johnson & Johnson,JNJ,2/7/86,3.3125,3.375,13936000,3.398438,3.34375,1.4564763 +Johnson & Johnson,JNJ,2/10/86,3.21875,3.351563,6936000,3.359375,3.234375,1.408834 +Johnson & Johnson,JNJ,2/11/86,3,3.046875,67872000,3.1875,3.164063,1.3782078 +Johnson & Johnson,JNJ,2/12/86,3.09375,3.179688,25072000,3.203125,3.125,1.3611923 +Johnson & Johnson,JNJ,2/13/86,3.132813,3.140625,32256000,3.289063,3.234375,1.408834 +Johnson & Johnson,JNJ,2/14/86,2.859375,2.9375,144672000,3.0625,2.984375,1.2999389 +Johnson & Johnson,JNJ,2/18/86,2.953125,2.953125,76464000,3.09375,3.070313,1.3373723 +Johnson & Johnson,JNJ,2/19/86,2.984375,3.0625,34128000,3.0625,3,1.3067452 +Johnson & Johnson,JNJ,2/20/86,2.984375,2.992188,17600000,3.078125,3.007813,1.3101492 +Johnson & Johnson,JNJ,2/21/86,3,3.023438,35008000,3.078125,3.0625,1.333969 +Johnson & Johnson,JNJ,2/24/86,3.039063,3.109375,17440000,3.125,3.109375,1.3634291 +Johnson & Johnson,JNJ,2/25/86,3.0625,3.125,14552000,3.125,3.085938,1.3531514 +Johnson & Johnson,JNJ,2/26/86,2.992188,3.046875,19840000,3.054688,3.03125,1.3291724 +Johnson & Johnson,JNJ,2/27/86,3.03125,3.0625,19200000,3.109375,3.09375,1.3565782 +Johnson & Johnson,JNJ,2/28/86,3.09375,3.15625,24960000,3.15625,3.109375,1.3634291 +Johnson & Johnson,JNJ,3/3/86,3.078125,3.117188,9900800,3.117188,3.09375,1.3565782 +Johnson & Johnson,JNJ,3/4/86,3.078125,3.117188,14750400,3.132813,3.09375,1.3565782 +Johnson & Johnson,JNJ,3/5/86,3.007813,3.046875,12078400,3.085938,3.070313,1.3463006 +Johnson & Johnson,JNJ,3/6/86,3.046875,3.09375,9177600,3.101563,3.070313,1.3463006 +Johnson & Johnson,JNJ,3/7/86,3.054688,3.085938,16000000,3.117188,3.101563,1.3600035 +Johnson & Johnson,JNJ,3/10/86,3.09375,3.09375,12057600,3.15625,3.140625,1.3771319 +Johnson & Johnson,JNJ,3/11/86,3.140625,3.140625,14345600,3.25,3.234375,1.4182401 +Johnson & Johnson,JNJ,3/12/86,3.210938,3.242188,11384000,3.265625,3.21875,1.4113886 +Johnson & Johnson,JNJ,3/13/86,3.1875,3.1875,14750400,3.3125,3.28125,1.4387937 +Johnson & Johnson,JNJ,3/14/86,3.273438,3.28125,18240000,3.375,3.375,1.4799023 +Johnson & Johnson,JNJ,3/17/86,3.296875,3.34375,8993600,3.375,3.335938,1.4627746 +Johnson & Johnson,JNJ,3/18/86,3.304688,3.3125,9144000,3.34375,3.3125,1.4524968 +Johnson & Johnson,JNJ,3/19/86,3.3125,3.328125,8240000,3.34375,3.328125,1.4593488 +Johnson & Johnson,JNJ,3/20/86,3.335938,3.34375,9801600,3.375,3.375,1.4799023 +Johnson & Johnson,JNJ,3/21/86,3.375,3.421875,35568000,3.46875,3.390625,1.4867543 +Johnson & Johnson,JNJ,3/24/86,3.414063,3.421875,11912000,3.453125,3.445313,1.5107335 +Johnson & Johnson,JNJ,3/25/86,3.429688,3.445313,20000000,3.507813,3.5,1.5347135 +Johnson & Johnson,JNJ,3/26/86,3.476563,3.5,12784000,3.5625,3.5625,1.5621194 +Johnson & Johnson,JNJ,3/27/86,3.578125,3.625,15667200,3.65625,3.578125,1.5689707 +Johnson & Johnson,JNJ,3/31/86,3.570313,3.59375,9992000,3.617188,3.585938,1.572397 +Johnson & Johnson,JNJ,4/1/86,3.484375,3.609375,11451200,3.632813,3.484375,1.527863 +Johnson & Johnson,JNJ,4/2/86,3.46875,3.492188,10305600,3.53125,3.53125,1.5484167 +Johnson & Johnson,JNJ,4/3/86,3.453125,3.539063,8784000,3.539063,3.492188,1.5312891 +Johnson & Johnson,JNJ,4/4/86,3.3125,3.476563,11462400,3.492188,3.34375,1.4662006 +Johnson & Johnson,JNJ,4/7/86,3.304688,3.328125,7476800,3.390625,3.367188,1.476477 +Johnson & Johnson,JNJ,4/8/86,3.421875,3.4375,12676800,3.507813,3.476563,1.5244373 +Johnson & Johnson,JNJ,4/9/86,3.617188,3.75,36608000,3.75,3.648438,1.5998024 +Johnson & Johnson,JNJ,4/10/86,3.734375,3.75,37488000,3.875,3.835938,1.6820192 +Johnson & Johnson,JNJ,4/11/86,3.835938,3.96875,27024000,3.96875,3.875,1.6991467 +Johnson & Johnson,JNJ,4/14/86,3.84375,3.890625,10683200,3.898438,3.84375,1.6854455 +Johnson & Johnson,JNJ,4/15/86,3.796875,3.835938,10134400,3.835938,3.820313,1.6751677 +Johnson & Johnson,JNJ,4/16/86,3.851563,3.859375,17440000,3.9375,3.914063,1.7162765 +Johnson & Johnson,JNJ,4/17/86,3.945313,3.953125,19520000,4.085938,4.03125,1.7676616 +Johnson & Johnson,JNJ,4/18/86,4.03125,4.046875,19520000,4.15625,4.101563,1.798493 +Johnson & Johnson,JNJ,4/21/86,4.0625,4.117188,8553600,4.171875,4.171875,1.8293244 +Johnson & Johnson,JNJ,4/22/86,4.1875,4.21875,9686400,4.273438,4.21875,1.8498785 +Johnson & Johnson,JNJ,4/23/86,4.109375,4.171875,11110400,4.1875,4.164063,1.8258982 +Johnson & Johnson,JNJ,4/24/86,4.132813,4.164063,15411200,4.304688,4.265625,1.870432 +Johnson & Johnson,JNJ,4/25/86,4.25,4.28125,8646400,4.335938,4.289063,1.8807094 +Johnson & Johnson,JNJ,4/28/86,4.242188,4.28125,7262400,4.296875,4.265625,1.870432 +Johnson & Johnson,JNJ,4/29/86,4.15625,4.257813,9838400,4.265625,4.195313,1.8396015 +Johnson & Johnson,JNJ,4/30/86,4.085938,4.1875,7753600,4.21875,4.117188,1.8053449 +Johnson & Johnson,JNJ,5/1/86,4,4.054688,15180800,4.09375,4.046875,1.7745128 +Johnson & Johnson,JNJ,5/2/86,4.015625,4.046875,9206400,4.09375,4.046875,1.7745128 +Johnson & Johnson,JNJ,5/5/86,4.023438,4.03125,7414400,4.117188,4.109375,1.8019196 +Johnson & Johnson,JNJ,5/6/86,4.0625,4.117188,6764800,4.117188,4.101563,1.798493 +Johnson & Johnson,JNJ,5/7/86,4.046875,4.085938,8099200,4.09375,4.09375,1.7950673 +Johnson & Johnson,JNJ,5/8/86,4.054688,4.109375,5097600,4.117188,4.0625,1.7813647 +Johnson & Johnson,JNJ,5/9/86,4.046875,4.054688,6801600,4.09375,4.054688,1.7779394 +Johnson & Johnson,JNJ,5/12/86,4.015625,4.046875,5928000,4.085938,4.023438,1.7642356 +Johnson & Johnson,JNJ,5/13/86,4,4.007813,6296000,4.046875,4.03125,1.7676616 +Johnson & Johnson,JNJ,5/14/86,4.03125,4.03125,8662400,4.171875,4.171875,1.8293244 +Johnson & Johnson,JNJ,5/15/86,4.101563,4.15625,6523200,4.171875,4.109375,1.8019196 +Johnson & Johnson,JNJ,5/16/86,4.085938,4.101563,8041600,4.140625,4.101563,1.798493 +Johnson & Johnson,JNJ,5/19/86,4.070313,4.085938,4076800,4.125,4.09375,1.7950673 +Johnson & Johnson,JNJ,5/20/86,4.0625,4.078125,4801600,4.148438,4.148438,1.8190471 +Johnson & Johnson,JNJ,5/21/86,4.148438,4.148438,10892800,4.273438,4.21875,1.8498785 +Johnson & Johnson,JNJ,5/22/86,4.25,4.25,9979200,4.351563,4.335938,1.9012642 +Johnson & Johnson,JNJ,5/23/86,4.320313,4.335938,7563200,4.367188,4.335938,1.9109069 +Johnson & Johnson,JNJ,5/27/86,4.328125,4.351563,6284800,4.390625,4.382813,1.9315656 +Johnson & Johnson,JNJ,5/28/86,4.328125,4.375,12801600,4.40625,4.375,1.9281228 +Johnson & Johnson,JNJ,5/29/86,4.304688,4.359375,6040000,4.390625,4.375,1.9281228 +Johnson & Johnson,JNJ,5/30/86,4.273438,4.367188,4745600,4.367188,4.273438,1.883364 +Johnson & Johnson,JNJ,6/2/86,4.148438,4.257813,4432000,4.257813,4.15625,1.8317168 +Johnson & Johnson,JNJ,6/3/86,4.101563,4.140625,8937600,4.1875,4.1875,1.8454885 +Johnson & Johnson,JNJ,6/4/86,4.195313,4.203125,9905600,4.273438,4.242188,1.8695892 +Johnson & Johnson,JNJ,6/5/86,4.242188,4.242188,7766400,4.34375,4.34375,1.9143487 +Johnson & Johnson,JNJ,6/6/86,4.359375,4.367188,11438400,4.460938,4.460938,1.9659965 +Johnson & Johnson,JNJ,6/9/86,4.328125,4.4375,7528000,4.4375,4.335938,1.9109069 +Johnson & Johnson,JNJ,6/10/86,4.210938,4.304688,8048000,4.328125,4.25,1.8730327 +Johnson & Johnson,JNJ,6/11/86,4.21875,4.265625,5281600,4.273438,4.25,1.8730327 +Johnson & Johnson,JNJ,6/12/86,4.242188,4.25,5211200,4.296875,4.257813,1.8764764 +Johnson & Johnson,JNJ,6/13/86,4.273438,4.273438,6739200,4.414063,4.390625,1.9350091 +Johnson & Johnson,JNJ,6/16/86,4.351563,4.40625,4849600,4.414063,4.375,1.9281228 +Johnson & Johnson,JNJ,6/17/86,4.3125,4.390625,4249600,4.40625,4.34375,1.9143487 +Johnson & Johnson,JNJ,6/18/86,4.289063,4.34375,5619200,4.375,4.367188,1.9246793 +Johnson & Johnson,JNJ,6/19/86,4.28125,4.328125,5686400,4.359375,4.28125,1.8868053 +Johnson & Johnson,JNJ,6/20/86,4.3125,4.320313,9035200,4.421875,4.40625,1.9418948 +Johnson & Johnson,JNJ,6/23/86,4.40625,4.40625,6440000,4.492188,4.4375,1.9556674 +Johnson & Johnson,JNJ,6/24/86,4.421875,4.453125,8881600,4.523438,4.515625,1.9900969 +Johnson & Johnson,JNJ,6/25/86,4.523438,4.539063,8139200,4.578125,4.539063,2.000428 +Johnson & Johnson,JNJ,6/26/86,4.507813,4.578125,7148800,4.578125,4.546875,2.00387 +Johnson & Johnson,JNJ,6/27/86,4.515625,4.546875,3499200,4.5625,4.539063,2.000428 +Johnson & Johnson,JNJ,6/30/86,4.539063,4.546875,4587200,4.609375,4.539063,2.000428 +Johnson & Johnson,JNJ,7/1/86,4.46875,4.539063,5035200,4.539063,4.515625,1.9900969 +Johnson & Johnson,JNJ,7/2/86,4.5,4.515625,8184000,4.554688,4.554688,2.007314 +Johnson & Johnson,JNJ,7/3/86,4.46875,4.554688,2939200,4.554688,4.492188,1.9797682 +Johnson & Johnson,JNJ,7/7/86,4.242188,4.492188,7876800,4.492188,4.265625,1.8799182 +Johnson & Johnson,JNJ,7/8/86,4.09375,4.171875,11219200,4.195313,4.140625,1.8248302 +Johnson & Johnson,JNJ,7/9/86,4.132813,4.171875,8518400,4.210938,4.179688,1.8420452 +Johnson & Johnson,JNJ,7/10/86,4.125,4.195313,8408000,4.203125,4.203125,1.8523746 +Johnson & Johnson,JNJ,7/11/86,4.15625,4.203125,5694400,4.203125,4.171875,1.8386021 +Johnson & Johnson,JNJ,7/14/86,4.101563,4.148438,6404800,4.15625,4.117188,1.8145015 +Johnson & Johnson,JNJ,7/15/86,4.023438,4.054688,14540800,4.15625,4.140625,1.8248302 +Johnson & Johnson,JNJ,7/16/86,4.109375,4.171875,8798400,4.171875,4.148438,1.8282733 +Johnson & Johnson,JNJ,7/17/86,4.15625,4.164063,8670400,4.203125,4.203125,1.8523746 +Johnson & Johnson,JNJ,7/18/86,4.179688,4.203125,16000000,4.265625,4.21875,1.8592606 +Johnson & Johnson,JNJ,7/21/86,4.15625,4.210938,6753600,4.21875,4.210938,1.8558171 +Johnson & Johnson,JNJ,7/22/86,4.164063,4.171875,7113600,4.320313,4.320313,1.9040209 +Johnson & Johnson,JNJ,7/23/86,4.289063,4.335938,9510400,4.453125,4.398438,1.9384519 +Johnson & Johnson,JNJ,7/24/86,4.296875,4.398438,5366400,4.398438,4.328125,1.9074641 +Johnson & Johnson,JNJ,7/25/86,4.335938,4.34375,7164800,4.375,4.359375,1.921236 +Johnson & Johnson,JNJ,7/28/86,4.226563,4.351563,6299200,4.351563,4.234375,1.8661455 +Johnson & Johnson,JNJ,7/29/86,4.203125,4.226563,5963200,4.242188,4.210938,1.8558171 +Johnson & Johnson,JNJ,7/30/86,4.195313,4.25,10172800,4.3125,4.296875,1.8936911 +Johnson & Johnson,JNJ,7/31/86,4.234375,4.296875,3795200,4.296875,4.257813,1.8764764 +Johnson & Johnson,JNJ,8/1/86,4.210938,4.265625,3787200,4.28125,4.21875,1.8592606 +Johnson & Johnson,JNJ,8/4/86,4.1875,4.21875,6395200,4.296875,4.273438,1.883364 +Johnson & Johnson,JNJ,8/5/86,4.203125,4.265625,6694400,4.265625,4.210938,1.8558171 +Johnson & Johnson,JNJ,8/6/86,4.1875,4.210938,6752000,4.234375,4.226563,1.8627044 +Johnson & Johnson,JNJ,8/7/86,4.210938,4.226563,6006400,4.265625,4.234375,1.8661455 +Johnson & Johnson,JNJ,8/8/86,4.234375,4.25,3958400,4.28125,4.28125,1.8868053 +Johnson & Johnson,JNJ,8/11/86,4.273438,4.28125,8115200,4.335938,4.320313,1.9040209 +Johnson & Johnson,JNJ,8/12/86,4.289063,4.335938,7280000,4.34375,4.328125,1.9074641 +Johnson & Johnson,JNJ,8/13/86,4.304688,4.320313,16480000,4.4375,4.429688,1.9522244 +Johnson & Johnson,JNJ,8/14/86,4.445313,4.445313,13512000,4.5625,4.53125,1.9969839 +Johnson & Johnson,JNJ,8/15/86,4.476563,4.546875,8240000,4.546875,4.546875,2.00387 +Johnson & Johnson,JNJ,8/18/86,4.484375,4.5,6712000,4.539063,4.5,1.9928015 +Johnson & Johnson,JNJ,8/19/86,4.40625,4.5,4032000,4.5,4.429688,1.9616631 +Johnson & Johnson,JNJ,8/20/86,4.445313,4.453125,11083200,4.640625,4.59375,2.0343184 +Johnson & Johnson,JNJ,8/21/86,4.570313,4.609375,7865600,4.617188,4.59375,2.0343184 +Johnson & Johnson,JNJ,8/22/86,4.578125,4.59375,4235200,4.65625,4.59375,2.0343184 +Johnson & Johnson,JNJ,8/25/86,4.515625,4.59375,4179200,4.601563,4.53125,2.00664 +Johnson & Johnson,JNJ,8/26/86,4.46875,4.523438,6196800,4.601563,4.585938,2.030858 +Johnson & Johnson,JNJ,8/27/86,4.539063,4.570313,3547200,4.59375,4.5625,2.0204782 +Johnson & Johnson,JNJ,8/28/86,4.53125,4.53125,3806400,4.59375,4.570313,2.0239384 +Johnson & Johnson,JNJ,8/29/86,4.5625,4.5625,5217600,4.640625,4.617188,2.0446973 +Johnson & Johnson,JNJ,9/2/86,4.414063,4.59375,7772800,4.617188,4.4375,1.9651235 +Johnson & Johnson,JNJ,9/3/86,4.390625,4.40625,7454400,4.460938,4.445313,1.9685822 +Johnson & Johnson,JNJ,9/4/86,4.351563,4.476563,11299200,4.484375,4.40625,1.9512844 +Johnson & Johnson,JNJ,9/5/86,4.273438,4.390625,8420800,4.390625,4.328125,1.9166868 +Johnson & Johnson,JNJ,9/8/86,4.203125,4.304688,9945600,4.335938,4.257813,1.8855492 +Johnson & Johnson,JNJ,9/9/86,4.1875,4.257813,10481600,4.3125,4.203125,1.861331 +Johnson & Johnson,JNJ,9/10/86,4.117188,4.203125,8102400,4.203125,4.164063,1.8440331 +Johnson & Johnson,JNJ,9/11/86,3.984375,4.117188,14419200,4.140625,4.03125,1.7852174 +Johnson & Johnson,JNJ,9/12/86,3.90625,4.0625,14809600,4.078125,3.921875,1.7367812 +Johnson & Johnson,JNJ,9/15/86,3.921875,3.9375,8806400,3.976563,3.953125,1.7506193 +Johnson & Johnson,JNJ,9/16/86,3.859375,3.953125,7696000,3.953125,3.945313,1.7471608 +Johnson & Johnson,JNJ,9/17/86,3.914063,3.960938,6321600,4,3.921875,1.7367812 +Johnson & Johnson,JNJ,9/18/86,3.8125,3.8125,11372800,3.90625,3.875,1.7160228 +Johnson & Johnson,JNJ,9/19/86,3.765625,3.828125,13646400,3.851563,3.765625,1.6675872 +Johnson & Johnson,JNJ,9/22/86,3.78125,3.796875,9446400,3.835938,3.835938,1.6987251 +Johnson & Johnson,JNJ,9/23/86,3.828125,3.84375,9481600,3.90625,3.898438,1.7264028 +Johnson & Johnson,JNJ,9/24/86,3.914063,3.9375,9473600,4.0625,4.007813,1.7748393 +Johnson & Johnson,JNJ,9/25/86,3.859375,4,8696000,4,3.90625,1.7298621 +Johnson & Johnson,JNJ,9/26/86,3.890625,3.90625,6252800,3.976563,3.929688,1.7402408 +Johnson & Johnson,JNJ,9/29/86,3.84375,3.890625,6196800,3.96875,3.953125,1.7506193 +Johnson & Johnson,JNJ,9/30/86,3.992188,3.992188,4345600,4.054688,4,1.771379 +Johnson & Johnson,JNJ,10/1/86,4,4.03125,7278400,4.109375,4.03125,1.7852174 +Johnson & Johnson,JNJ,10/2/86,4,4.039063,3804800,4.054688,4.039063,1.7886775 +Johnson & Johnson,JNJ,10/3/86,4.007813,4.0625,5420800,4.078125,4.023438,1.7817575 +Johnson & Johnson,JNJ,10/6/86,3.976563,4.023438,2376000,4.078125,3.976563,1.7609998 +Johnson & Johnson,JNJ,10/7/86,3.867188,3.960938,5316800,4.03125,4.03125,1.7852174 +Johnson & Johnson,JNJ,10/8/86,4,4,5960000,4.117188,4.117188,1.8232741 +Johnson & Johnson,JNJ,10/9/86,4.109375,4.125,6492800,4.234375,4.125,1.8267337 +Johnson & Johnson,JNJ,10/10/86,4.085938,4.125,3180800,4.15625,4.101563,1.8163553 +Johnson & Johnson,JNJ,10/13/86,4.078125,4.117188,2913600,4.117188,4.101563,1.8163553 +Johnson & Johnson,JNJ,10/14/86,4.09375,4.125,7876800,4.203125,4.179688,1.8509521 +Johnson & Johnson,JNJ,10/15/86,4.171875,4.1875,6502400,4.28125,4.273438,1.8924702 +Johnson & Johnson,JNJ,10/16/86,4.25,4.289063,8267200,4.367188,4.367188,1.9339861 +Johnson & Johnson,JNJ,10/17/86,4.328125,4.34375,7358400,4.375,4.375,1.9374459 +Johnson & Johnson,JNJ,10/20/86,4.273438,4.34375,4665600,4.34375,4.289063,1.8993883 +Johnson & Johnson,JNJ,10/21/86,4.28125,4.3125,2883200,4.320313,4.296875,1.9028474 +Johnson & Johnson,JNJ,10/22/86,4.289063,4.289063,4721600,4.367188,4.335938,1.9201473 +Johnson & Johnson,JNJ,10/23/86,4.328125,4.351563,6368000,4.367188,4.351563,1.9270666 +Johnson & Johnson,JNJ,10/24/86,4.289063,4.367188,3816000,4.367188,4.289063,1.8993883 +Johnson & Johnson,JNJ,10/27/86,4.289063,4.304688,2984000,4.351563,4.335938,1.9201473 +Johnson & Johnson,JNJ,10/28/86,4.28125,4.34375,4060800,4.351563,4.289063,1.8993883 +Johnson & Johnson,JNJ,10/29/86,4.257813,4.296875,5073600,4.335938,4.3125,1.9097694 +Johnson & Johnson,JNJ,10/30/86,4.320313,4.367188,9929600,4.382813,4.34375,1.9236057 +Johnson & Johnson,JNJ,10/31/86,4.328125,4.359375,6537600,4.367188,4.359375,1.9305261 +Johnson & Johnson,JNJ,11/3/86,4.34375,4.375,5014400,4.382813,4.351563,1.9270666 +Johnson & Johnson,JNJ,11/4/86,4.335938,4.34375,5660800,4.375,4.367188,1.9339861 +Johnson & Johnson,JNJ,11/5/86,4.359375,4.367188,9939200,4.429688,4.40625,1.9512844 +Johnson & Johnson,JNJ,11/6/86,4.359375,4.382813,4123200,4.40625,4.398438,1.9478252 +Johnson & Johnson,JNJ,11/7/86,4.335938,4.375,5088000,4.398438,4.34375,1.9236057 +Johnson & Johnson,JNJ,11/10/86,4.328125,4.328125,4432000,4.367188,4.359375,1.9305261 +Johnson & Johnson,JNJ,11/11/86,4.351563,4.367188,4123200,4.382813,4.375,1.9374459 +Johnson & Johnson,JNJ,11/12/86,4.367188,4.40625,4657600,4.421875,4.375,1.9374459 +Johnson & Johnson,JNJ,11/13/86,4.265625,4.375,8945600,4.382813,4.265625,1.889008 +Johnson & Johnson,JNJ,11/14/86,4.21875,4.257813,8710400,4.328125,4.320313,1.913228 +Johnson & Johnson,JNJ,11/17/86,4.21875,4.226563,6537600,4.296875,4.226563,1.8812387 +Johnson & Johnson,JNJ,11/18/86,4.054688,4.234375,9769600,4.25,4.078125,1.8151691 +Johnson & Johnson,JNJ,11/19/86,4.046875,4.046875,7304000,4.164063,4.148438,1.8464652 +Johnson & Johnson,JNJ,11/20/86,4.148438,4.203125,9294400,4.210938,4.210938,1.8742837 +Johnson & Johnson,JNJ,11/21/86,4.203125,4.210938,13948800,4.335938,4.335938,1.9299206 +Johnson & Johnson,JNJ,11/24/86,4.320313,4.328125,9675200,4.414063,4.390625,1.9542625 +Johnson & Johnson,JNJ,11/25/86,4.3125,4.367188,8124800,4.390625,4.367188,1.9438312 +Johnson & Johnson,JNJ,11/26/86,4.3125,4.34375,3259200,4.359375,4.34375,1.9333977 +Johnson & Johnson,JNJ,11/28/86,4.273438,4.351563,1406400,4.351563,4.28125,1.9055789 +Johnson & Johnson,JNJ,12/1/86,4.164063,4.21875,5947200,4.242188,4.242188,1.8881911 +Johnson & Johnson,JNJ,12/2/86,4.265625,4.265625,9411200,4.375,4.375,1.9473084 +Johnson & Johnson,JNJ,12/3/86,4.351563,4.359375,9808000,4.4375,4.421875,1.9681709 +Johnson & Johnson,JNJ,12/4/86,4.335938,4.414063,5468800,4.429688,4.34375,1.9333977 +Johnson & Johnson,JNJ,12/5/86,4.304688,4.320313,6608000,4.375,4.335938,1.9299206 +Johnson & Johnson,JNJ,12/8/86,4.320313,4.320313,7532800,4.492188,4.4375,1.9751265 +Johnson & Johnson,JNJ,12/9/86,4.382813,4.421875,4124800,4.460938,4.40625,1.961217 +Johnson & Johnson,JNJ,12/10/86,4.375,4.390625,6128000,4.5,4.476563,1.9925132 +Johnson & Johnson,JNJ,12/11/86,4.367188,4.4375,6057600,4.460938,4.414063,1.9646935 +Johnson & Johnson,JNJ,12/12/86,4.296875,4.375,7214400,4.398438,4.304688,1.9160113 +Johnson & Johnson,JNJ,12/15/86,4.226563,4.265625,15334400,4.335938,4.335938,1.9299206 +Johnson & Johnson,JNJ,12/16/86,4.320313,4.335938,12422400,4.375,4.375,1.9473084 +Johnson & Johnson,JNJ,12/17/86,4.3125,4.351563,5939200,4.375,4.328125,1.926443 +Johnson & Johnson,JNJ,12/18/86,4.265625,4.3125,5118400,4.328125,4.273438,1.9021028 +Johnson & Johnson,JNJ,12/19/86,4.203125,4.265625,20480000,4.273438,4.265625,1.8986244 +Johnson & Johnson,JNJ,12/22/86,4.1875,4.25,10180800,4.3125,4.1875,1.8638519 +Johnson & Johnson,JNJ,12/23/86,4.125,4.1875,9753600,4.195313,4.140625,1.8429872 +Johnson & Johnson,JNJ,12/24/86,4.148438,4.15625,4974400,4.203125,4.171875,1.8568974 +Johnson & Johnson,JNJ,12/26/86,4.140625,4.164063,3417600,4.242188,4.242188,1.8881911 +Johnson & Johnson,JNJ,12/29/86,4.132813,4.242188,3448000,4.242188,4.148438,1.8464652 +Johnson & Johnson,JNJ,12/30/86,4.132813,4.140625,3344000,4.171875,4.15625,1.8499424 +Johnson & Johnson,JNJ,12/31/86,4.078125,4.171875,7540800,4.1875,4.101563,1.825601 +Johnson & Johnson,JNJ,1/2/87,4.101563,4.101563,4073600,4.234375,4.210938,1.8742837 +Johnson & Johnson,JNJ,1/5/87,4.242188,4.265625,9056000,4.367188,4.367188,1.9438312 +Johnson & Johnson,JNJ,1/6/87,4.34375,4.367188,9916800,4.398438,4.351563,1.9368749 +Johnson & Johnson,JNJ,1/7/87,4.320313,4.335938,6905600,4.382813,4.351563,1.9368749 +Johnson & Johnson,JNJ,1/8/87,4.28125,4.351563,13388800,4.359375,4.304688,1.9160113 +Johnson & Johnson,JNJ,1/9/87,4.296875,4.328125,14907200,4.390625,4.34375,1.9333977 +Johnson & Johnson,JNJ,1/12/87,4.296875,4.3125,8849600,4.335938,4.304688,1.9160113 +Johnson & Johnson,JNJ,1/13/87,4.234375,4.28125,6739200,4.3125,4.28125,1.9055789 +Johnson & Johnson,JNJ,1/14/87,4.265625,4.273438,10025600,4.398438,4.375,1.9473084 +Johnson & Johnson,JNJ,1/15/87,4.390625,4.390625,16640000,4.523438,4.46875,1.9890348 +Johnson & Johnson,JNJ,1/16/87,4.492188,4.546875,17920000,4.585938,4.546875,2.0238094 +Johnson & Johnson,JNJ,1/19/87,4.5,4.5625,10627200,4.6875,4.6875,2.0864005 +Johnson & Johnson,JNJ,1/20/87,4.5625,4.6875,9705600,4.703125,4.59375,2.0446734 +Johnson & Johnson,JNJ,1/21/87,4.53125,4.53125,9923200,4.664063,4.59375,2.0446734 +Johnson & Johnson,JNJ,1/22/87,4.5625,4.5625,14728000,4.6875,4.6875,2.0864005 +Johnson & Johnson,JNJ,1/23/87,4.65625,4.78125,24960000,4.929688,4.6875,2.0864005 +Johnson & Johnson,JNJ,1/26/87,4.664063,4.703125,17920000,4.75,4.703125,2.0933561 +Johnson & Johnson,JNJ,1/27/87,4.726563,4.726563,12681600,4.882813,4.851563,2.159424 +Johnson & Johnson,JNJ,1/28/87,4.820313,4.875,10878400,4.875,4.851563,2.159424 +Johnson & Johnson,JNJ,1/29/87,4.765625,4.84375,8716800,4.898438,4.773438,2.1246514 +Johnson & Johnson,JNJ,1/30/87,4.6875,4.789063,10721600,4.8125,4.726563,2.1037874 +Johnson & Johnson,JNJ,2/2/87,4.671875,4.710938,7660800,4.773438,4.757813,2.117698 +Johnson & Johnson,JNJ,2/3/87,4.734375,4.773438,10745600,4.828125,4.8125,2.1420376 +Johnson & Johnson,JNJ,2/4/87,4.796875,4.8125,12124800,4.898438,4.898438,2.1802893 +Johnson & Johnson,JNJ,2/5/87,4.890625,4.90625,10200000,4.976563,4.929688,2.1941974 +Johnson & Johnson,JNJ,2/6/87,4.890625,4.9375,8683200,4.953125,4.914063,2.187243 +Johnson & Johnson,JNJ,2/9/87,4.835938,4.898438,4993600,4.921875,4.859375,2.1629019 +Johnson & Johnson,JNJ,2/10/87,4.742188,4.84375,8689600,4.84375,4.8125,2.1420376 +Johnson & Johnson,JNJ,2/11/87,4.820313,4.828125,16480000,5,5,2.2254946 +Johnson & Johnson,JNJ,2/12/87,4.976563,5,16960000,5.070313,5.007813,2.2289708 +Johnson & Johnson,JNJ,2/13/87,5.03125,5.039063,15347200,5.171875,5.164063,2.298518 +Johnson & Johnson,JNJ,2/17/87,5.140625,5.164063,10204800,5.390625,5.390625,2.3993616 +Johnson & Johnson,JNJ,2/18/87,5.390625,5.453125,14462400,5.53125,5.4375,2.4202228 +Johnson & Johnson,JNJ,2/19/87,5.328125,5.4375,10038400,5.46875,5.351563,2.3819752 +Johnson & Johnson,JNJ,2/20/87,5.28125,5.34375,10566400,5.351563,5.28125,2.3506787 +Johnson & Johnson,JNJ,2/23/87,5.140625,5.1875,9640000,5.273438,5.1875,2.318556 +Johnson & Johnson,JNJ,2/24/87,5.1875,5.1875,7664000,5.304688,5.304688,2.370933 +Johnson & Johnson,JNJ,2/25/87,5.273438,5.304688,7409600,5.359375,5.304688,2.370933 +Johnson & Johnson,JNJ,2/26/87,5.21875,5.304688,6014400,5.390625,5.304688,2.370933 +Johnson & Johnson,JNJ,2/27/87,5.320313,5.328125,5720000,5.390625,5.390625,2.4093435 +Johnson & Johnson,JNJ,3/2/87,5.335938,5.4375,8590400,5.453125,5.367188,2.398868 +Johnson & Johnson,JNJ,3/3/87,5.34375,5.367188,10409600,5.492188,5.46875,2.44426 +Johnson & Johnson,JNJ,3/4/87,5.515625,5.515625,15520000,5.71875,5.710938,2.5525072 +Johnson & Johnson,JNJ,3/5/87,5.671875,5.773438,13236800,5.796875,5.6875,2.5420303 +Johnson & Johnson,JNJ,3/6/87,5.578125,5.671875,7369600,5.671875,5.640625,2.5210793 +Johnson & Johnson,JNJ,3/9/87,5.53125,5.625,6134400,5.625,5.53125,2.4721942 +Johnson & Johnson,JNJ,3/10/87,5.507813,5.515625,10561600,5.664063,5.640625,2.5210793 +Johnson & Johnson,JNJ,3/11/87,5.648438,5.71875,11083200,5.78125,5.65625,2.5280643 +Johnson & Johnson,JNJ,3/12/87,5.609375,5.6875,7532800,5.695313,5.609375,2.5071142 +Johnson & Johnson,JNJ,3/13/87,5.578125,5.625,6379200,5.640625,5.617188,2.5106049 +Johnson & Johnson,JNJ,3/16/87,5.53125,5.601563,4579200,5.601563,5.554688,2.48267 +Johnson & Johnson,JNJ,3/17/87,5.554688,5.554688,5184000,5.671875,5.664063,2.5315552 +Johnson & Johnson,JNJ,3/18/87,5.554688,5.703125,9054400,5.703125,5.617188,2.5106049 +Johnson & Johnson,JNJ,3/19/87,5.578125,5.578125,6718400,5.640625,5.625,2.5140972 +Johnson & Johnson,JNJ,3/20/87,5.601563,5.617188,12219200,5.695313,5.695313,2.5455236 +Johnson & Johnson,JNJ,3/23/87,5.6875,5.695313,11564800,5.90625,5.796875,2.5909164 +Johnson & Johnson,JNJ,3/24/87,5.726563,5.734375,7174400,5.796875,5.796875,2.5909164 +Johnson & Johnson,JNJ,3/25/87,5.671875,5.734375,7582400,5.773438,5.671875,2.5350475 +Johnson & Johnson,JNJ,3/26/87,5.679688,5.703125,8289600,5.765625,5.703125,2.549015 +Johnson & Johnson,JNJ,3/27/87,5.59375,5.75,12129600,5.75,5.609375,2.5071142 +Johnson & Johnson,JNJ,3/30/87,5.367188,5.4375,17760000,5.53125,5.492188,2.4547367 +Johnson & Johnson,JNJ,3/31/87,5.492188,5.546875,9177600,5.585938,5.53125,2.4721942 +Johnson & Johnson,JNJ,4/1/87,5.46875,5.484375,9539200,5.625,5.617188,2.5106049 +Johnson & Johnson,JNJ,4/2/87,5.554688,5.625,9723200,5.671875,5.554688,2.48267 +Johnson & Johnson,JNJ,4/3/87,5.476563,5.523438,9456000,5.671875,5.617188,2.5106049 +Johnson & Johnson,JNJ,4/6/87,5.632813,5.65625,6867200,5.71875,5.695313,2.5455236 +Johnson & Johnson,JNJ,4/7/87,5.546875,5.65625,11024000,5.757813,5.65625,2.5280643 +Johnson & Johnson,JNJ,4/8/87,5.5625,5.578125,8988800,5.671875,5.65625,2.5280643 +Johnson & Johnson,JNJ,4/9/87,5.507813,5.671875,10297600,5.6875,5.585938,2.4966385 +Johnson & Johnson,JNJ,4/10/87,5.601563,5.601563,7470400,5.679688,5.65625,2.5280643 +Johnson & Johnson,JNJ,4/13/87,5.5625,5.671875,10064000,5.734375,5.5625,2.486162 +Johnson & Johnson,JNJ,4/14/87,5.195313,5.484375,18240000,5.5,5.34375,2.388392 +Johnson & Johnson,JNJ,4/15/87,5.320313,5.4375,12443200,5.4375,5.390625,2.4093435 +Johnson & Johnson,JNJ,4/16/87,5.328125,5.4375,16160000,5.445313,5.390625,2.4093435 +Johnson & Johnson,JNJ,4/20/87,5.328125,5.359375,6819200,5.375,5.359375,2.3953753 +Johnson & Johnson,JNJ,4/21/87,5.304688,5.328125,10257600,5.578125,5.53125,2.4721942 +Johnson & Johnson,JNJ,4/22/87,5.460938,5.5625,12800000,5.640625,5.460938,2.4407692 +Johnson & Johnson,JNJ,4/23/87,5.398438,5.5,11795200,5.578125,5.5,2.458227 +Johnson & Johnson,JNJ,4/24/87,5.390625,5.453125,11233600,5.53125,5.4375,2.4302926 +Johnson & Johnson,JNJ,4/27/87,5.3125,5.382813,13672000,5.484375,5.453125,2.4372761 +Johnson & Johnson,JNJ,4/28/87,5.484375,5.515625,10286400,5.578125,5.492188,2.4547367 +Johnson & Johnson,JNJ,4/29/87,5.429688,5.53125,9972800,5.578125,5.453125,2.4372761 +Johnson & Johnson,JNJ,4/30/87,5.4375,5.4375,7297600,5.53125,5.445313,2.433786 +Johnson & Johnson,JNJ,5/1/87,5.351563,5.421875,6907200,5.46875,5.382813,2.4058506 +Johnson & Johnson,JNJ,5/4/87,5.351563,5.398438,4051200,5.46875,5.421875,2.4233098 +Johnson & Johnson,JNJ,5/5/87,5.414063,5.414063,6752000,5.640625,5.609375,2.5071142 +Johnson & Johnson,JNJ,5/6/87,5.476563,5.609375,7051200,5.640625,5.53125,2.4721942 +Johnson & Johnson,JNJ,5/7/87,5.46875,5.523438,7364800,5.546875,5.46875,2.44426 +Johnson & Johnson,JNJ,5/8/87,5.390625,5.5,5089600,5.507813,5.445313,2.433786 +Johnson & Johnson,JNJ,5/11/87,5.367188,5.5,8484800,5.648438,5.367188,2.398868 +Johnson & Johnson,JNJ,5/12/87,5.3125,5.320313,7260800,5.40625,5.398438,2.4128354 +Johnson & Johnson,JNJ,5/13/87,5.34375,5.40625,9774400,5.453125,5.382813,2.4058506 +Johnson & Johnson,JNJ,5/14/87,5.3125,5.382813,5329600,5.398438,5.351563,2.3918843 +Johnson & Johnson,JNJ,5/15/87,5.15625,5.3125,11460800,5.335938,5.195313,2.3220477 +Johnson & Johnson,JNJ,5/18/87,5.046875,5.15625,11251200,5.210938,5.171875,2.3115737 +Johnson & Johnson,JNJ,5/19/87,5.046875,5.210938,10784000,5.242188,5.046875,2.2557034 +Johnson & Johnson,JNJ,5/20/87,5.015625,5.054688,10182400,5.203125,5.15625,2.304588 +Johnson & Johnson,JNJ,5/21/87,5.164063,5.234375,5508800,5.28125,5.164063,2.30808 +Johnson & Johnson,JNJ,5/22/87,5.164063,5.1875,4467200,5.226563,5.1875,2.3304021 +Johnson & Johnson,JNJ,5/26/87,5.257813,5.3125,7235200,5.3125,5.289063,2.3760276 +Johnson & Johnson,JNJ,5/27/87,5.265625,5.28125,7054400,5.328125,5.273438,2.3690076 +Johnson & Johnson,JNJ,5/28/87,5.171875,5.273438,6147200,5.320313,5.3125,2.3865552 +Johnson & Johnson,JNJ,5/29/87,5.335938,5.375,6499200,5.398438,5.375,2.414633 +Johnson & Johnson,JNJ,6/1/87,5.328125,5.398438,5904000,5.421875,5.335938,2.3970852 +Johnson & Johnson,JNJ,6/2/87,5.3125,5.34375,6526400,5.4375,5.398438,2.4251623 +Johnson & Johnson,JNJ,6/3/87,5.414063,5.4375,7240000,5.53125,5.515625,2.4778068 +Johnson & Johnson,JNJ,6/4/87,5.421875,5.5,3148800,5.53125,5.515625,2.4778068 +Johnson & Johnson,JNJ,6/5/87,5.484375,5.5625,5169600,5.5625,5.484375,2.4637678 +Johnson & Johnson,JNJ,6/8/87,5.453125,5.492188,4132800,5.601563,5.578125,2.5058846 +Johnson & Johnson,JNJ,6/9/87,5.546875,5.585938,4868800,5.59375,5.570313,2.5023732 +Johnson & Johnson,JNJ,6/10/87,5.484375,5.617188,7558400,5.648438,5.515625,2.4778068 +Johnson & Johnson,JNJ,6/11/87,5.53125,5.59375,4268800,5.59375,5.5625,2.4988647 +Johnson & Johnson,JNJ,6/12/87,5.601563,5.617188,6960000,5.710938,5.710938,2.5655463 +Johnson & Johnson,JNJ,6/15/87,5.632813,5.742188,4744000,5.742188,5.710938,2.5655463 +Johnson & Johnson,JNJ,6/16/87,5.664063,5.726563,3652800,5.742188,5.695313,2.5585282 +Johnson & Johnson,JNJ,6/17/87,5.671875,5.726563,4644800,5.726563,5.6875,2.555018 +Johnson & Johnson,JNJ,6/18/87,5.695313,5.703125,8822400,5.875,5.828125,2.6181915 +Johnson & Johnson,JNJ,6/19/87,5.78125,5.84375,13867200,5.84375,5.84375,2.6252112 +Johnson & Johnson,JNJ,6/22/87,5.851563,5.875,7769600,5.90625,5.90625,2.653289 +Johnson & Johnson,JNJ,6/23/87,5.828125,5.953125,7662400,5.953125,5.90625,2.653289 +Johnson & Johnson,JNJ,6/24/87,5.765625,5.859375,3411200,5.890625,5.789063,2.6006446 +Johnson & Johnson,JNJ,6/25/87,5.789063,5.796875,8140800,5.851563,5.84375,2.6252112 +Johnson & Johnson,JNJ,6/26/87,5.78125,5.789063,4009600,5.835938,5.789063,2.6006446 +Johnson & Johnson,JNJ,6/29/87,5.765625,5.789063,4806400,5.851563,5.84375,2.6252112 +Johnson & Johnson,JNJ,6/30/87,5.726563,5.859375,6648000,5.859375,5.742188,2.5795872 +Johnson & Johnson,JNJ,7/1/87,5.6875,5.75,5291200,5.765625,5.6875,2.555018 +Johnson & Johnson,JNJ,7/2/87,5.65625,5.6875,4668800,5.726563,5.664063,2.5444896 +Johnson & Johnson,JNJ,7/6/87,5.570313,5.695313,7342400,5.695313,5.570313,2.5023732 +Johnson & Johnson,JNJ,7/7/87,5.570313,5.585938,9529600,5.71875,5.671875,2.5479999 +Johnson & Johnson,JNJ,7/8/87,5.640625,5.65625,7208000,5.71875,5.71875,2.5690584 +Johnson & Johnson,JNJ,7/9/87,5.6875,5.6875,11683200,5.773438,5.710938,2.5655463 +Johnson & Johnson,JNJ,7/10/87,5.726563,5.734375,11128000,5.84375,5.8125,2.611173 +Johnson & Johnson,JNJ,7/13/87,5.734375,5.820313,9196800,5.820313,5.804688,2.6076617 +Johnson & Johnson,JNJ,7/14/87,5.75,5.804688,9038400,5.890625,5.890625,2.64627 +Johnson & Johnson,JNJ,7/15/87,5.820313,5.820313,6982400,5.898438,5.851563,2.628722 +Johnson & Johnson,JNJ,7/16/87,5.820313,5.875,8899200,5.9375,5.929688,2.6638184 +Johnson & Johnson,JNJ,7/17/87,5.90625,5.945313,12465600,5.992188,5.90625,2.653289 +Johnson & Johnson,JNJ,7/20/87,5.820313,5.90625,5782400,5.921875,5.835938,2.6217017 +Johnson & Johnson,JNJ,7/21/87,5.8125,5.820313,6385600,5.90625,5.851563,2.628722 +Johnson & Johnson,JNJ,7/22/87,5.835938,5.859375,6312000,5.953125,5.90625,2.653289 +Johnson & Johnson,JNJ,7/23/87,5.8125,5.921875,4422400,5.929688,5.875,2.6392486 +Johnson & Johnson,JNJ,7/24/87,5.8125,5.859375,3468800,5.867188,5.851563,2.628722 +Johnson & Johnson,JNJ,7/27/87,5.820313,5.835938,3209600,5.851563,5.835938,2.6217017 +Johnson & Johnson,JNJ,7/28/87,5.820313,5.867188,5318400,5.867188,5.820313,2.6146836 +Johnson & Johnson,JNJ,7/29/87,5.820313,5.835938,7548800,5.984375,5.953125,2.6743479 +Johnson & Johnson,JNJ,7/30/87,5.914063,5.984375,9428800,6.046875,6.03125,2.709443 +Johnson & Johnson,JNJ,7/31/87,5.953125,6.015625,4673600,6.023438,5.953125,2.6743479 +Johnson & Johnson,JNJ,8/3/87,5.875,5.9375,6406400,5.9375,5.890625,2.64627 +Johnson & Johnson,JNJ,8/4/87,5.78125,5.84375,6640000,5.890625,5.890625,2.64627 +Johnson & Johnson,JNJ,8/5/87,5.921875,5.921875,8139200,6.070313,6.03125,2.709443 +Johnson & Johnson,JNJ,8/6/87,5.96875,6.03125,5505600,6.109375,6.109375,2.74454 +Johnson & Johnson,JNJ,8/7/87,6.117188,6.125,10166400,6.210938,6.171875,2.7726152 +Johnson & Johnson,JNJ,8/10/87,6.15625,6.15625,8030400,6.25,6.25,2.8077114 +Johnson & Johnson,JNJ,8/11/87,6.234375,6.265625,13193600,6.429688,6.40625,2.8779051 +Johnson & Johnson,JNJ,8/12/87,6.265625,6.40625,9296000,6.40625,6.320313,2.8393009 +Johnson & Johnson,JNJ,8/13/87,6.3125,6.375,11585600,6.40625,6.320313,2.8393009 +Johnson & Johnson,JNJ,8/14/87,6.257813,6.296875,9907200,6.359375,6.28125,2.8217506 +Johnson & Johnson,JNJ,8/17/87,6.289063,6.351563,5848000,6.359375,6.351563,2.8653135 +Johnson & Johnson,JNJ,8/18/87,6.21875,6.34375,9334400,6.351563,6.34375,2.8617885 +Johnson & Johnson,JNJ,8/19/87,6.296875,6.335938,7288000,6.375,6.34375,2.8617885 +Johnson & Johnson,JNJ,8/20/87,6.375,6.40625,9635200,6.5,6.5,2.9322753 +Johnson & Johnson,JNJ,8/21/87,6.453125,6.492188,13811200,6.546875,6.515625,2.9393232 +Johnson & Johnson,JNJ,8/24/87,6.4375,6.546875,6051200,6.546875,6.4375,2.9040809 +Johnson & Johnson,JNJ,8/25/87,6.460938,6.460938,7761600,6.585938,6.539063,2.9498968 +Johnson & Johnson,JNJ,8/26/87,6.476563,6.554688,6176000,6.554688,6.484375,2.9252264 +Johnson & Johnson,JNJ,8/27/87,6.359375,6.429688,4633600,6.476563,6.359375,2.8688366 +Johnson & Johnson,JNJ,8/28/87,6.21875,6.359375,7793600,6.367188,6.226563,2.8089213 +Johnson & Johnson,JNJ,8/31/87,6.164063,6.195313,8144000,6.25,6.234375,2.8124466 +Johnson & Johnson,JNJ,9/1/87,5.96875,6.25,8616000,6.28125,6.007813,2.7102404 +Johnson & Johnson,JNJ,9/2/87,5.898438,6,12712000,6.03125,6.03125,2.7208142 +Johnson & Johnson,JNJ,9/3/87,5.898438,6.09375,10009600,6.09375,5.976563,2.696143 +Johnson & Johnson,JNJ,9/4/87,5.921875,6.03125,8396800,6.046875,5.945313,2.6820476 +Johnson & Johnson,JNJ,9/8/87,5.78125,5.9375,15654400,5.945313,5.914063,2.6679466 +Johnson & Johnson,JNJ,9/9/87,5.828125,5.882813,7217600,5.929688,5.875,2.6503253 +Johnson & Johnson,JNJ,9/10/87,5.875,5.953125,8712000,5.960938,5.929688,2.6749983 +Johnson & Johnson,JNJ,9/11/87,5.929688,5.9375,10502400,6.085938,6,2.7067158 +Johnson & Johnson,JNJ,9/14/87,6,6.0625,4870400,6.0625,6.039063,2.7243388 +Johnson & Johnson,JNJ,9/15/87,5.960938,6.03125,3948800,6.03125,5.992188,2.7031913 +Johnson & Johnson,JNJ,9/16/87,5.75,5.976563,11582400,5.976563,5.75,2.593937 +Johnson & Johnson,JNJ,9/17/87,5.765625,5.8125,11204800,5.820313,5.78125,2.6080334 +Johnson & Johnson,JNJ,9/18/87,5.796875,5.804688,18400000,5.882813,5.804688,2.6186054 +Johnson & Johnson,JNJ,9/21/87,5.59375,5.835938,13840000,5.882813,5.601563,2.5269742 +Johnson & Johnson,JNJ,9/22/87,5.609375,5.640625,13616000,5.835938,5.804688,2.6186054 +Johnson & Johnson,JNJ,9/23/87,5.828125,5.828125,10563200,5.945313,5.921875,2.671472 +Johnson & Johnson,JNJ,9/24/87,5.859375,5.921875,5763200,5.953125,5.898438,2.6608987 +Johnson & Johnson,JNJ,9/25/87,5.71875,5.90625,14788800,5.914063,5.84375,2.6362288 +Johnson & Johnson,JNJ,9/28/87,5.882813,5.9375,13137600,6,5.96875,2.692619 +Johnson & Johnson,JNJ,9/29/87,5.890625,5.96875,6836800,6.03125,5.914063,2.6679466 +Johnson & Johnson,JNJ,9/30/87,5.875,5.921875,9390400,5.96875,5.96875,2.692619 +Johnson & Johnson,JNJ,10/1/87,5.984375,6,9302400,6.101563,6.09375,2.749009 +Johnson & Johnson,JNJ,10/2/87,6.09375,6.109375,11688000,6.195313,6.195313,2.7948263 +Johnson & Johnson,JNJ,10/5/87,6.15625,6.21875,8238400,6.21875,6.164063,2.780729 +Johnson & Johnson,JNJ,10/6/87,5.914063,6.164063,11358400,6.1875,5.921875,2.671472 +Johnson & Johnson,JNJ,10/7/87,5.789063,5.859375,12286400,5.859375,5.859375,2.6432776 +Johnson & Johnson,JNJ,10/8/87,5.6875,5.859375,9072000,5.859375,5.765625,2.600985 +Johnson & Johnson,JNJ,10/9/87,5.664063,5.742188,7768000,5.804688,5.671875,2.5586936 +Johnson & Johnson,JNJ,10/12/87,5.625,5.671875,8360000,5.710938,5.65625,2.5516431 +Johnson & Johnson,JNJ,10/13/87,5.625,5.726563,10294400,5.726563,5.671875,2.5586936 +Johnson & Johnson,JNJ,10/14/87,5.40625,5.609375,19040000,5.617188,5.40625,2.4388654 +Johnson & Johnson,JNJ,10/15/87,5.257813,5.28125,23040000,5.398438,5.265625,2.3754253 +Johnson & Johnson,JNJ,10/16/87,4.9375,5.265625,25982400,5.304688,4.9375,2.227402 +Johnson & Johnson,JNJ,10/19/87,4.03125,4.6875,33804800,4.835938,4.03125,1.8185762 +Johnson & Johnson,JNJ,10/20/87,3.453125,4.65625,31622400,4.671875,4.476563,2.0194647 +Johnson & Johnson,JNJ,10/21/87,4.515625,4.5625,24956800,4.9375,4.640625,2.0934753 +Johnson & Johnson,JNJ,10/22/87,4.03125,4.0625,23233600,4.523438,4.523438,2.0406108 +Johnson & Johnson,JNJ,10/23/87,4.34375,4.34375,13568000,4.617188,4.59375,2.0723293 +Johnson & Johnson,JNJ,10/26/87,4.203125,4.4375,10016000,4.46875,4.234375,1.9102079 +Johnson & Johnson,JNJ,10/27/87,4.257813,4.375,10366400,4.4375,4.4375,2.0018413 +Johnson & Johnson,JNJ,10/28/87,4.296875,4.359375,15272000,4.703125,4.601563,2.0758545 +Johnson & Johnson,JNJ,10/29/87,4.703125,4.71875,11963200,4.960938,4.9375,2.227402 +Johnson & Johnson,JNJ,10/30/87,4.9375,5.109375,13065600,5.125,5,2.255597 +Johnson & Johnson,JNJ,11/2/87,4.875,4.953125,5420800,5,4.984375,2.2485476 +Johnson & Johnson,JNJ,11/3/87,4.78125,4.84375,10526400,4.90625,4.859375,2.1921575 +Johnson & Johnson,JNJ,11/4/87,4.796875,4.828125,5636800,4.921875,4.859375,2.1921575 +Johnson & Johnson,JNJ,11/5/87,4.828125,4.84375,7968000,4.992188,4.96875,2.2414975 +Johnson & Johnson,JNJ,11/6/87,4.765625,4.96875,6052800,5.015625,4.765625,2.1498656 +Johnson & Johnson,JNJ,11/9/87,4.554688,4.765625,9758400,4.765625,4.570313,2.0617564 +Johnson & Johnson,JNJ,11/10/87,4.421875,4.46875,10091200,4.6875,4.515625,2.0370848 +Johnson & Johnson,JNJ,11/11/87,4.585938,4.625,5489600,4.648438,4.59375,2.0723293 +Johnson & Johnson,JNJ,11/12/87,4.59375,4.59375,8115200,4.875,4.789063,2.1604404 +Johnson & Johnson,JNJ,11/13/87,4.773438,4.773438,8596800,4.875,4.828125,2.1780603 +Johnson & Johnson,JNJ,11/16/87,4.796875,4.796875,6531200,4.898438,4.875,2.2112296 +Johnson & Johnson,JNJ,11/17/87,4.757813,4.835938,7107200,4.875,4.804688,2.1793358 +Johnson & Johnson,JNJ,11/18/87,4.726563,4.804688,5571200,4.898438,4.882813,2.2147732 +Johnson & Johnson,JNJ,11/19/87,4.726563,4.875,5716800,4.882813,4.765625,2.1616182 +Johnson & Johnson,JNJ,11/20/87,4.648438,4.695313,8017600,4.859375,4.859375,2.2041426 +Johnson & Johnson,JNJ,11/23/87,4.835938,4.859375,5348800,4.921875,4.921875,2.232491 +Johnson & Johnson,JNJ,11/24/87,4.9375,4.9375,11203200,5.039063,4.976563,2.2572963 +Johnson & Johnson,JNJ,11/25/87,4.890625,4.984375,4158400,4.984375,4.898438,2.2218606 +Johnson & Johnson,JNJ,11/27/87,4.757813,4.882813,1950400,4.898438,4.757813,2.1580753 +Johnson & Johnson,JNJ,11/30/87,4.429688,4.6875,10708800,4.6875,4.5625,2.0694826 +Johnson & Johnson,JNJ,12/1/87,4.585938,4.609375,7924800,4.703125,4.640625,2.1049185 +Johnson & Johnson,JNJ,12/2/87,4.65625,4.703125,6910400,4.796875,4.742188,2.1509874 +Johnson & Johnson,JNJ,12/3/87,4.492188,4.71875,10060800,4.734375,4.492188,2.0375912 +Johnson & Johnson,JNJ,12/4/87,4.375,4.476563,10705600,4.53125,4.429688,2.0092418 +Johnson & Johnson,JNJ,12/7/87,4.46875,4.46875,5411200,4.65625,4.65625,2.1120071 +Johnson & Johnson,JNJ,12/8/87,4.664063,4.6875,6980800,4.820313,4.820313,2.1864228 +Johnson & Johnson,JNJ,12/9/87,4.796875,4.804688,10457600,4.96875,4.835938,2.1935112 +Johnson & Johnson,JNJ,12/10/87,4.71875,4.78125,8617600,4.835938,4.726563,2.1438997 +Johnson & Johnson,JNJ,12/11/87,4.703125,4.78125,5483200,4.8125,4.757813,2.1580753 +Johnson & Johnson,JNJ,12/14/87,4.773438,4.789063,7574400,4.960938,4.953125,2.2466645 +Johnson & Johnson,JNJ,12/15/87,4.875,4.960938,9024000,5.015625,4.914063,2.2289479 +Johnson & Johnson,JNJ,12/16/87,4.828125,4.921875,7412800,5,4.992188,2.2643838 +Johnson & Johnson,JNJ,12/17/87,4.828125,5.015625,6504000,5.023438,4.851563,2.2005978 +Johnson & Johnson,JNJ,12/18/87,4.859375,4.898438,13598400,4.984375,4.9375,2.2395782 +Johnson & Johnson,JNJ,12/21/87,4.890625,4.9375,4641600,4.992188,4.960938,2.2502096 +Johnson & Johnson,JNJ,12/22/87,4.820313,4.9375,5174400,4.945313,4.890625,2.2183156 +Johnson & Johnson,JNJ,12/23/87,4.9375,4.953125,5377600,5,4.96875,2.2537525 +Johnson & Johnson,JNJ,12/24/87,4.921875,4.984375,2126400,4.984375,4.960938,2.2502096 +Johnson & Johnson,JNJ,12/28/87,4.757813,4.835938,4163200,4.84375,4.804688,2.1793358 +Johnson & Johnson,JNJ,12/29/87,4.789063,4.820313,3164800,4.84375,4.789063,2.1722505 +Johnson & Johnson,JNJ,12/30/87,4.726563,4.726563,6731200,4.84375,4.796875,2.1757927 +Johnson & Johnson,JNJ,12/31/87,4.679688,4.734375,5840000,4.734375,4.679688,2.1226373 +Johnson & Johnson,JNJ,1/4/88,4.742188,4.742188,7920000,4.882813,4.882813,2.2147732 +Johnson & Johnson,JNJ,1/5/88,4.90625,4.984375,8328000,4.992188,4.90625,2.225403 +Johnson & Johnson,JNJ,1/6/88,4.851563,4.921875,8532800,4.929688,4.875,2.2112296 +Johnson & Johnson,JNJ,1/7/88,4.8125,4.835938,7608000,4.867188,4.851563,2.2005978 +Johnson & Johnson,JNJ,1/8/88,4.515625,4.835938,12550400,4.867188,4.53125,2.0553088 +Johnson & Johnson,JNJ,1/11/88,4.375,4.578125,11457600,4.601563,4.515625,2.0482223 +Johnson & Johnson,JNJ,1/12/88,4.414063,4.53125,9390400,4.53125,4.484375,2.034047 +Johnson & Johnson,JNJ,1/13/88,4.351563,4.453125,10668800,4.53125,4.46875,2.0269594 +Johnson & Johnson,JNJ,1/14/88,4.453125,4.492188,5537600,4.515625,4.515625,2.0482223 +Johnson & Johnson,JNJ,1/15/88,4.601563,4.625,11953600,4.695313,4.617188,2.0942895 +Johnson & Johnson,JNJ,1/18/88,4.59375,4.640625,5019200,4.664063,4.640625,2.1049185 +Johnson & Johnson,JNJ,1/19/88,4.554688,4.625,7331200,4.726563,4.640625,2.1049185 +Johnson & Johnson,JNJ,1/20/88,4.414063,4.59375,13860800,4.617188,4.484375,2.034047 +Johnson & Johnson,JNJ,1/21/88,4.445313,4.515625,27886400,4.8125,4.671875,2.1190946 +Johnson & Johnson,JNJ,1/22/88,4.78125,4.796875,36768000,4.992188,4.992188,2.2643838 +Johnson & Johnson,JNJ,1/25/88,4.875,4.992188,19680000,4.992188,4.921875,2.232491 +Johnson & Johnson,JNJ,1/26/88,4.8125,4.882813,8484800,4.914063,4.851563,2.2005978 +Johnson & Johnson,JNJ,1/27/88,4.695313,4.867188,13393600,4.875,4.710938,2.1368124 +Johnson & Johnson,JNJ,1/28/88,4.726563,4.734375,7800000,4.84375,4.796875,2.1757927 +Johnson & Johnson,JNJ,1/29/88,4.820313,4.851563,8460800,4.921875,4.898438,2.2218606 +Johnson & Johnson,JNJ,2/1/88,4.851563,4.9375,5305600,4.945313,4.859375,2.2041426 +Johnson & Johnson,JNJ,2/2/88,4.820313,4.84375,5281600,4.90625,4.851563,2.2005978 +Johnson & Johnson,JNJ,2/3/88,4.75,4.890625,8724800,4.90625,4.765625,2.1616182 +Johnson & Johnson,JNJ,2/4/88,4.757813,4.773438,5814400,4.84375,4.835938,2.1935112 +Johnson & Johnson,JNJ,2/5/88,4.820313,4.84375,4468800,4.90625,4.820313,2.1864228 +Johnson & Johnson,JNJ,2/8/88,4.765625,4.78125,4276800,4.804688,4.796875,2.1757927 +Johnson & Johnson,JNJ,2/9/88,4.796875,4.8125,4419200,4.875,4.867188,2.2076857 +Johnson & Johnson,JNJ,2/10/88,4.835938,4.875,12369600,4.992188,4.992188,2.2643838 +Johnson & Johnson,JNJ,2/11/88,4.90625,4.992188,7953600,5.007813,4.929688,2.2360344 +Johnson & Johnson,JNJ,2/12/88,4.9375,4.953125,9667200,5.023438,4.984375,2.2608395 +Johnson & Johnson,JNJ,2/16/88,4.9375,4.992188,12385600,5.132813,5.125,2.3246255 +Johnson & Johnson,JNJ,2/17/88,5.046875,5.09375,11236800,5.15625,5.0625,2.3081 +Johnson & Johnson,JNJ,2/18/88,4.945313,5,5707200,5.046875,4.96875,2.2653553 +Johnson & Johnson,JNJ,2/19/88,4.953125,4.984375,7992000,5.054688,5.054688,2.3045352 +Johnson & Johnson,JNJ,2/22/88,5.023438,5.054688,10097600,5.15625,5.15625,2.3508415 +Johnson & Johnson,JNJ,2/23/88,5.109375,5.171875,7348800,5.203125,5.125,2.3365932 +Johnson & Johnson,JNJ,2/24/88,5.09375,5.117188,6128000,5.15625,5.132813,2.3401554 +Johnson & Johnson,JNJ,2/25/88,5.015625,5.117188,8899200,5.203125,5.046875,2.3009744 +Johnson & Johnson,JNJ,2/26/88,5.03125,5.0625,3881600,5.109375,5.078125,2.3152223 +Johnson & Johnson,JNJ,2/29/88,5.078125,5.125,5969600,5.21875,5.203125,2.3722131 +Johnson & Johnson,JNJ,3/1/88,5.148438,5.210938,5364800,5.210938,5.1875,2.3650877 +Johnson & Johnson,JNJ,3/2/88,5.195313,5.21875,5024000,5.265625,5.203125,2.3722131 +Johnson & Johnson,JNJ,3/3/88,5.15625,5.203125,3971200,5.210938,5.171875,2.357966 +Johnson & Johnson,JNJ,3/4/88,5.070313,5.148438,4857600,5.195313,5.125,2.3365932 +Johnson & Johnson,JNJ,3/7/88,5.101563,5.125,2640000,5.164063,5.15625,2.3508415 +Johnson & Johnson,JNJ,3/8/88,5.15625,5.179688,4924800,5.242188,5.21875,2.3793352 +Johnson & Johnson,JNJ,3/9/88,5.28125,5.28125,16800000,5.40625,5.328125,2.4292016 +Johnson & Johnson,JNJ,3/10/88,5.226563,5.328125,9288000,5.367188,5.257813,2.3971457 +Johnson & Johnson,JNJ,3/11/88,5.0625,5.25,14360000,5.257813,5.242188,2.3900223 +Johnson & Johnson,JNJ,3/14/88,5.195313,5.234375,3795200,5.28125,5.28125,2.407832 +Johnson & Johnson,JNJ,3/15/88,5.242188,5.28125,4475200,5.304688,5.257813,2.3971457 +Johnson & Johnson,JNJ,3/16/88,5.179688,5.226563,4814400,5.328125,5.328125,2.4292016 +Johnson & Johnson,JNJ,3/17/88,5.296875,5.328125,7691200,5.414063,5.398438,2.4612598 +Johnson & Johnson,JNJ,3/18/88,5.34375,5.40625,13038400,5.414063,5.34375,2.4363253 +Johnson & Johnson,JNJ,3/21/88,5.257813,5.328125,4008000,5.335938,5.296875,2.4149535 +Johnson & Johnson,JNJ,3/22/88,5.265625,5.328125,4508800,5.328125,5.3125,2.4220772 +Johnson & Johnson,JNJ,3/23/88,5.257813,5.328125,4830400,5.328125,5.289063,2.411394 +Johnson & Johnson,JNJ,3/24/88,5.125,5.25,6217600,5.25,5.171875,2.357966 +Johnson & Johnson,JNJ,3/25/88,5.054688,5.125,5814400,5.15625,5.054688,2.3045352 +Johnson & Johnson,JNJ,3/28/88,4.921875,4.992188,7851200,5.039063,5,2.2796037 +Johnson & Johnson,JNJ,3/29/88,5.007813,5.046875,5780800,5.070313,5.046875,2.3009744 +Johnson & Johnson,JNJ,3/30/88,4.914063,5.078125,7560000,5.109375,4.921875,2.2439852 +Johnson & Johnson,JNJ,3/31/88,4.835938,4.914063,8644800,4.984375,4.960938,2.2617931 +Johnson & Johnson,JNJ,4/4/88,4.828125,4.929688,8905600,4.953125,4.851563,2.211928 +Johnson & Johnson,JNJ,4/5/88,4.882813,4.882813,5368000,4.960938,4.914063,2.2404225 +Johnson & Johnson,JNJ,4/6/88,4.945313,4.96875,8502400,5.125,5.109375,2.329469 +Johnson & Johnson,JNJ,4/7/88,5.046875,5.117188,5740800,5.132813,5.070313,2.3116612 +Johnson & Johnson,JNJ,4/8/88,5.046875,5.085938,8824000,5.21875,5.164063,2.354404 +Johnson & Johnson,JNJ,4/11/88,5.109375,5.179688,4764800,5.179688,5.164063,2.354404 +Johnson & Johnson,JNJ,4/12/88,5.125,5.132813,6107200,5.257813,5.25,2.3935828 +Johnson & Johnson,JNJ,4/13/88,5.15625,5.21875,4651200,5.257813,5.25,2.3935828 +Johnson & Johnson,JNJ,4/14/88,4.96875,5.171875,10644800,5.171875,4.976563,2.268916 +Johnson & Johnson,JNJ,4/15/88,4.867188,4.96875,12267200,5.007813,4.992188,2.276041 +Johnson & Johnson,JNJ,4/18/88,4.90625,4.976563,5081600,4.976563,4.914063,2.2404225 +Johnson & Johnson,JNJ,4/19/88,4.828125,4.914063,8470400,4.953125,4.828125,2.201241 +Johnson & Johnson,JNJ,4/20/88,4.8125,4.828125,5824000,4.875,4.8125,2.1941168 +Johnson & Johnson,JNJ,4/21/88,4.726563,4.84375,9356800,4.914063,4.773438,2.1763089 +Johnson & Johnson,JNJ,4/22/88,4.726563,4.75,8905600,4.859375,4.84375,2.208365 +Johnson & Johnson,JNJ,4/25/88,4.828125,4.84375,7419200,4.960938,4.945313,2.254671 +Johnson & Johnson,JNJ,4/26/88,4.882813,4.929688,5564800,4.96875,4.953125,2.258231 +Johnson & Johnson,JNJ,4/27/88,4.851563,4.9375,5488000,4.953125,4.859375,2.2154891 +Johnson & Johnson,JNJ,4/28/88,4.773438,4.851563,10625600,4.945313,4.820313,2.1976793 +Johnson & Johnson,JNJ,4/29/88,4.710938,4.8125,5659200,4.84375,4.734375,2.158499 +Johnson & Johnson,JNJ,5/2/88,4.710938,4.75,3969600,4.78125,4.742188,2.1620607 +Johnson & Johnson,JNJ,5/3/88,4.757813,4.765625,5288000,4.8125,4.78125,2.1798694 +Johnson & Johnson,JNJ,5/4/88,4.671875,4.765625,7694400,4.765625,4.671875,2.1300046 +Johnson & Johnson,JNJ,5/5/88,4.640625,4.671875,7630400,4.679688,4.664063,2.1264422 +Johnson & Johnson,JNJ,5/6/88,4.578125,4.648438,6572800,4.6875,4.601563,2.0979478 +Johnson & Johnson,JNJ,5/9/88,4.492188,4.5625,10924800,4.570313,4.5625,2.080137 +Johnson & Johnson,JNJ,5/10/88,4.515625,4.5625,6915200,4.617188,4.570313,2.0837 +Johnson & Johnson,JNJ,5/11/88,4.484375,4.484375,10523200,4.578125,4.554688,2.0765765 +Johnson & Johnson,JNJ,5/12/88,4.53125,4.570313,5137600,4.601563,4.539063,2.0694525 +Johnson & Johnson,JNJ,5/13/88,4.539063,4.5625,3385600,4.601563,4.578125,2.0872617 +Johnson & Johnson,JNJ,5/16/88,4.53125,4.59375,4793600,4.601563,4.59375,2.0943851 +Johnson & Johnson,JNJ,5/17/88,4.46875,4.632813,7019200,4.640625,4.46875,2.037395 +Johnson & Johnson,JNJ,5/18/88,4.328125,4.4375,10065600,4.507813,4.34375,1.9943514 +Johnson & Johnson,JNJ,5/19/88,4.34375,4.359375,8664000,4.460938,4.421875,2.0302224 +Johnson & Johnson,JNJ,5/20/88,4.445313,4.46875,7660800,4.5,4.453125,2.04457 +Johnson & Johnson,JNJ,5/23/88,4.445313,4.46875,2987200,4.507813,4.492188,2.0625036 +Johnson & Johnson,JNJ,5/24/88,4.5,4.507813,6251200,4.59375,4.578125,2.1019614 +Johnson & Johnson,JNJ,5/25/88,4.609375,4.609375,10028800,4.679688,4.617188,2.119895 +Johnson & Johnson,JNJ,5/26/88,4.609375,4.617188,7416000,4.6875,4.664063,2.1414182 +Johnson & Johnson,JNJ,5/27/88,4.648438,4.671875,4777600,4.703125,4.664063,2.1414182 +Johnson & Johnson,JNJ,5/31/88,4.6875,4.695313,9377600,4.875,4.859375,2.231092 +Johnson & Johnson,JNJ,6/1/88,4.875,4.890625,15697600,5.007813,4.960938,2.2777212 +Johnson & Johnson,JNJ,6/2/88,4.90625,4.921875,8804800,4.992188,4.953125,2.2741344 +Johnson & Johnson,JNJ,6/3/88,4.914063,4.96875,4881600,4.984375,4.960938,2.2777212 +Johnson & Johnson,JNJ,6/6/88,4.921875,4.96875,5084800,4.992188,4.960938,2.2777212 +Johnson & Johnson,JNJ,6/7/88,4.90625,4.945313,4848000,4.960938,4.90625,2.2526135 +Johnson & Johnson,JNJ,6/8/88,4.914063,4.921875,9944000,5.054688,5.039063,2.3135922 +Johnson & Johnson,JNJ,6/9/88,4.96875,5.03125,7502400,5.039063,4.96875,2.281309 +Johnson & Johnson,JNJ,6/10/88,4.84375,4.953125,8857600,4.976563,4.84375,2.2239172 +Johnson & Johnson,JNJ,6/13/88,4.890625,4.90625,7153600,4.953125,4.945313,2.2705488 +Johnson & Johnson,JNJ,6/14/88,5.015625,5.03125,11892800,5.085938,5.046875,2.317178 +Johnson & Johnson,JNJ,6/15/88,5.039063,5.046875,4528000,5.109375,5.109375,2.3458734 +Johnson & Johnson,JNJ,6/16/88,4.984375,5.078125,5961600,5.078125,5.007813,2.2992444 +Johnson & Johnson,JNJ,6/17/88,4.984375,5,14728000,5.078125,5.0625,2.3243537 +Johnson & Johnson,JNJ,6/20/88,4.984375,5.046875,21724800,5.046875,5.023438,2.3064167 +Johnson & Johnson,JNJ,6/21/88,4.96875,5.054688,6486400,5.0625,5.03125,2.3100042 +Johnson & Johnson,JNJ,6/22/88,4.953125,5.0625,13142400,5.0625,4.960938,2.2777212 +Johnson & Johnson,JNJ,6/23/88,4.953125,4.960938,4147200,4.992188,4.976563,2.2848954 +Johnson & Johnson,JNJ,6/24/88,4.914063,4.96875,3841600,4.976563,4.929688,2.2633731 +Johnson & Johnson,JNJ,6/27/88,4.804688,4.898438,5529600,4.914063,4.804688,2.2059813 +Johnson & Johnson,JNJ,6/28/88,4.820313,4.835938,4521600,4.875,4.851563,2.2275054 +Johnson & Johnson,JNJ,6/29/88,4.828125,4.867188,4153600,4.914063,4.859375,2.231092 +Johnson & Johnson,JNJ,6/30/88,4.90625,4.914063,4793600,4.960938,4.960938,2.2777212 +Johnson & Johnson,JNJ,7/1/88,4.921875,4.96875,3390400,4.96875,4.9375,2.2669606 +Johnson & Johnson,JNJ,7/5/88,4.90625,4.921875,4814400,4.984375,4.984375,2.2884834 +Johnson & Johnson,JNJ,7/6/88,4.820313,4.96875,6500800,4.992188,4.875,2.2382667 +Johnson & Johnson,JNJ,7/7/88,4.8125,4.84375,9507200,4.875,4.84375,2.2239172 +Johnson & Johnson,JNJ,7/8/88,4.820313,4.84375,5454400,4.859375,4.828125,2.2167432 +Johnson & Johnson,JNJ,7/11/88,4.835938,4.859375,3686400,4.921875,4.914063,2.2562008 +Johnson & Johnson,JNJ,7/12/88,4.867188,4.898438,5643200,4.929688,4.882813,2.241852 +Johnson & Johnson,JNJ,7/13/88,4.875,4.890625,7180800,4.960938,4.960938,2.2777212 +Johnson & Johnson,JNJ,7/14/88,4.953125,4.960938,3896000,5,4.992188,2.292069 +Johnson & Johnson,JNJ,7/15/88,4.914063,4.976563,9339200,4.992188,4.96875,2.281309 +Johnson & Johnson,JNJ,7/18/88,4.914063,4.953125,4022400,4.953125,4.9375,2.2669606 +Johnson & Johnson,JNJ,7/19/88,4.890625,4.914063,4612800,4.953125,4.9375,2.2669606 +Johnson & Johnson,JNJ,7/20/88,4.921875,4.921875,4672000,4.992188,4.976563,2.2848954 +Johnson & Johnson,JNJ,7/21/88,4.914063,4.960938,3531200,4.960938,4.914063,2.2562008 +Johnson & Johnson,JNJ,7/22/88,4.828125,4.898438,4313600,4.898438,4.835938,2.2203314 +Johnson & Johnson,JNJ,7/25/88,4.789063,4.84375,5099200,4.875,4.859375,2.231092 +Johnson & Johnson,JNJ,7/26/88,4.8125,4.828125,3961600,4.882813,4.84375,2.2239172 +Johnson & Johnson,JNJ,7/27/88,4.765625,4.859375,4139200,4.859375,4.765625,2.1880474 +Johnson & Johnson,JNJ,7/28/88,4.75,4.78125,7441600,4.84375,4.828125,2.2167432 +Johnson & Johnson,JNJ,7/29/88,4.84375,4.867188,7056000,5.023438,5,2.2956567 +Johnson & Johnson,JNJ,8/1/88,5,5,6097600,5.070313,5.039063,2.3135922 +Johnson & Johnson,JNJ,8/2/88,5.015625,5.070313,5878400,5.078125,5.046875,2.317178 +Johnson & Johnson,JNJ,8/3/88,5.046875,5.054688,9420800,5.132813,5.117188,2.3494608 +Johnson & Johnson,JNJ,8/4/88,5.046875,5.140625,5800000,5.148438,5.046875,2.317178 +Johnson & Johnson,JNJ,8/5/88,5.015625,5.03125,2115200,5.046875,5.046875,2.317178 +Johnson & Johnson,JNJ,8/8/88,5.039063,5.039063,6126400,5.132813,5.070313,2.327939 +Johnson & Johnson,JNJ,8/9/88,4.976563,5.070313,6929600,5.070313,5.03125,2.3100042 +Johnson & Johnson,JNJ,8/10/88,4.976563,5.03125,7780800,5.046875,4.976563,2.2848954 +Johnson & Johnson,JNJ,8/11/88,4.953125,4.984375,4240000,5,4.984375,2.2884834 +Johnson & Johnson,JNJ,8/12/88,4.960938,4.960938,3500800,5.007813,4.984375,2.2884834 +Johnson & Johnson,JNJ,8/15/88,4.96875,4.976563,3377600,5.023438,4.96875,2.281309 +Johnson & Johnson,JNJ,8/16/88,4.921875,4.921875,8227200,5.046875,4.984375,2.2884834 +Johnson & Johnson,JNJ,8/17/88,4.96875,4.96875,5372800,5.03125,5.03125,2.3245785 +Johnson & Johnson,JNJ,8/18/88,5,5.015625,4547200,5.0625,5.054688,2.3354068 +Johnson & Johnson,JNJ,8/19/88,4.96875,5.078125,7112000,5.101563,5,2.3101406 +Johnson & Johnson,JNJ,8/22/88,4.945313,4.992188,5675200,5,4.96875,2.2957017 +Johnson & Johnson,JNJ,8/23/88,4.953125,4.992188,4568000,5.015625,5,2.3101406 +Johnson & Johnson,JNJ,8/24/88,4.984375,4.984375,5659200,5.085938,5.085938,2.3498466 +Johnson & Johnson,JNJ,8/25/88,5.03125,5.03125,4827200,5.117188,5.109375,2.360674 +Johnson & Johnson,JNJ,8/26/88,5.054688,5.09375,2859200,5.109375,5.054688,2.3354068 +Johnson & Johnson,JNJ,8/29/88,5.0625,5.0625,4321600,5.09375,5.078125,2.346237 +Johnson & Johnson,JNJ,8/30/88,5.039063,5.070313,2977600,5.078125,5.046875,2.3317993 +Johnson & Johnson,JNJ,8/31/88,5.039063,5.0625,2894400,5.078125,5.0625,2.339018 +Johnson & Johnson,JNJ,9/1/88,4.984375,5.039063,4956800,5.046875,5.03125,2.3245785 +Johnson & Johnson,JNJ,9/2/88,5.070313,5.09375,6528000,5.15625,5.125,2.3678942 +Johnson & Johnson,JNJ,9/6/88,5.140625,5.140625,8393600,5.203125,5.203125,2.40399 +Johnson & Johnson,JNJ,9/7/88,5.25,5.265625,10100800,5.328125,5.273438,2.436476 +Johnson & Johnson,JNJ,9/8/88,5.234375,5.257813,6808000,5.296875,5.28125,2.4400861 +Johnson & Johnson,JNJ,9/9/88,5.21875,5.265625,4920000,5.304688,5.25,2.4256473 +Johnson & Johnson,JNJ,9/12/88,5.21875,5.273438,5209600,5.273438,5.242188,2.422038 +Johnson & Johnson,JNJ,9/13/88,5.195313,5.21875,7076800,5.234375,5.21875,2.4112084 +Johnson & Johnson,JNJ,9/14/88,5.226563,5.234375,10548800,5.304688,5.304688,2.4509144 +Johnson & Johnson,JNJ,9/15/88,5.265625,5.304688,5897600,5.335938,5.273438,2.436476 +Johnson & Johnson,JNJ,9/16/88,5.257813,5.257813,13809600,5.34375,5.296875,2.4473052 +Johnson & Johnson,JNJ,9/19/88,5.226563,5.289063,4108800,5.289063,5.265625,2.4328668 +Johnson & Johnson,JNJ,9/20/88,5.265625,5.273438,2262400,5.304688,5.289063,2.443695 +Johnson & Johnson,JNJ,9/21/88,5.289063,5.296875,4856000,5.351563,5.328125,2.4617422 +Johnson & Johnson,JNJ,9/22/88,5.273438,5.335938,3798400,5.335938,5.289063,2.443695 +Johnson & Johnson,JNJ,9/23/88,5.265625,5.28125,5027200,5.320313,5.320313,2.4581337 +Johnson & Johnson,JNJ,9/26/88,5.28125,5.3125,2156800,5.3125,5.304688,2.4509144 +Johnson & Johnson,JNJ,9/27/88,5.289063,5.296875,3204800,5.320313,5.3125,2.4545236 +Johnson & Johnson,JNJ,9/28/88,5.28125,5.296875,4032000,5.335938,5.335938,2.4653537 +Johnson & Johnson,JNJ,9/29/88,5.3125,5.320313,4952000,5.375,5.367188,2.4797928 +Johnson & Johnson,JNJ,9/30/88,5.34375,5.34375,5292800,5.421875,5.367188,2.4797928 +Johnson & Johnson,JNJ,10/3/88,5.351563,5.359375,4526400,5.398438,5.382813,2.4870117 +Johnson & Johnson,JNJ,10/4/88,5.351563,5.382813,3254400,5.398438,5.351563,2.4725723 +Johnson & Johnson,JNJ,10/5/88,5.351563,5.351563,5710400,5.398438,5.367188,2.4797928 +Johnson & Johnson,JNJ,10/6/88,5.359375,5.367188,2521600,5.382813,5.367188,2.4797928 +Johnson & Johnson,JNJ,10/7/88,5.351563,5.382813,7392000,5.460938,5.453125,2.519497 +Johnson & Johnson,JNJ,10/10/88,5.445313,5.460938,4566400,5.476563,5.460938,2.523107 +Johnson & Johnson,JNJ,10/11/88,5.382813,5.429688,4736000,5.429688,5.414063,2.501449 +Johnson & Johnson,JNJ,10/12/88,5.265625,5.34375,6755200,5.359375,5.3125,2.4545236 +Johnson & Johnson,JNJ,10/13/88,5.28125,5.289063,4763200,5.382813,5.375,2.4834008 +Johnson & Johnson,JNJ,10/14/88,5.382813,5.40625,4420800,5.4375,5.390625,2.4906201 +Johnson & Johnson,JNJ,10/17/88,5.382813,5.398438,3395200,5.421875,5.398438,2.49423 +Johnson & Johnson,JNJ,10/18/88,5.398438,5.40625,6187200,5.429688,5.414063,2.501449 +Johnson & Johnson,JNJ,10/19/88,5.359375,5.4375,6547200,5.4375,5.398438,2.49423 +Johnson & Johnson,JNJ,10/20/88,5.390625,5.390625,8915200,5.5,5.5,2.541154 +Johnson & Johnson,JNJ,10/21/88,5.453125,5.484375,11065600,5.507813,5.507813,2.5447662 +Johnson & Johnson,JNJ,10/24/88,5.4375,5.507813,2715200,5.507813,5.4375,2.5122764 +Johnson & Johnson,JNJ,10/25/88,5.429688,5.4375,2441600,5.476563,5.46875,2.5267174 +Johnson & Johnson,JNJ,10/26/88,5.414063,5.484375,4078400,5.492188,5.460938,2.523107 +Johnson & Johnson,JNJ,10/27/88,5.375,5.4375,5481600,5.4375,5.398438,2.49423 +Johnson & Johnson,JNJ,10/28/88,5.390625,5.390625,5600000,5.445313,5.4375,2.5122764 +Johnson & Johnson,JNJ,10/31/88,5.421875,5.4375,4097600,5.46875,5.4375,2.5122764 +Johnson & Johnson,JNJ,11/1/88,5.429688,5.4375,4470400,5.476563,5.453125,2.519497 +Johnson & Johnson,JNJ,11/2/88,5.421875,5.445313,5568000,5.46875,5.46875,2.5267174 +Johnson & Johnson,JNJ,11/3/88,5.4375,5.484375,3387200,5.5,5.445313,2.5158875 +Johnson & Johnson,JNJ,11/4/88,5.414063,5.421875,4323200,5.476563,5.414063,2.501449 +Johnson & Johnson,JNJ,11/7/88,5.359375,5.375,7168000,5.390625,5.367188,2.4797928 +Johnson & Johnson,JNJ,11/8/88,5.390625,5.390625,3168000,5.429688,5.40625,2.4978395 +Johnson & Johnson,JNJ,11/9/88,5.367188,5.382813,6560000,5.414063,5.382813,2.4870117 +Johnson & Johnson,JNJ,11/10/88,5.367188,5.367188,2795200,5.398438,5.382813,2.4870117 +Johnson & Johnson,JNJ,11/11/88,5.273438,5.34375,8960000,5.359375,5.273438,2.436476 +Johnson & Johnson,JNJ,11/14/88,5.179688,5.28125,6118400,5.289063,5.226563,2.414818 +Johnson & Johnson,JNJ,11/15/88,5.1875,5.210938,3440000,5.242188,5.195313,2.4003801 +Johnson & Johnson,JNJ,11/16/88,5.039063,5.164063,10963200,5.203125,5.054688,2.3495393 +Johnson & Johnson,JNJ,11/17/88,5.085938,5.101563,6003200,5.140625,5.140625,2.3894858 +Johnson & Johnson,JNJ,11/18/88,5.140625,5.15625,6867200,5.21875,5.203125,2.4185374 +Johnson & Johnson,JNJ,11/21/88,5.148438,5.1875,4915200,5.242188,5.226563,2.4294322 +Johnson & Johnson,JNJ,11/22/88,5.210938,5.21875,4518400,5.28125,5.273438,2.4512196 +Johnson & Johnson,JNJ,11/23/88,5.273438,5.273438,2478400,5.304688,5.273438,2.4512196 +Johnson & Johnson,JNJ,11/25/88,5.171875,5.234375,2776000,5.234375,5.171875,2.4040122 +Johnson & Johnson,JNJ,11/28/88,5.1875,5.195313,6196800,5.28125,5.25,2.440327 +Johnson & Johnson,JNJ,11/29/88,5.242188,5.25,6795200,5.382813,5.359375,2.491166 +Johnson & Johnson,JNJ,11/30/88,5.320313,5.34375,6499200,5.398438,5.375,2.4984293 +Johnson & Johnson,JNJ,12/1/88,5.328125,5.375,2897600,5.382813,5.328125,2.4766395 +Johnson & Johnson,JNJ,12/2/88,5.273438,5.296875,6419200,5.304688,5.296875,2.4621143 +Johnson & Johnson,JNJ,12/5/88,5.296875,5.304688,5444800,5.421875,5.34375,2.483903 +Johnson & Johnson,JNJ,12/6/88,5.3125,5.34375,6132800,5.421875,5.414063,2.5165865 +Johnson & Johnson,JNJ,12/7/88,5.429688,5.4375,6691200,5.460938,5.453125,2.5347445 +Johnson & Johnson,JNJ,12/8/88,5.398438,5.453125,2291200,5.453125,5.40625,2.5129533 +Johnson & Johnson,JNJ,12/9/88,5.382813,5.398438,2995200,5.453125,5.4375,2.5274808 +Johnson & Johnson,JNJ,12/12/88,5.359375,5.4375,3464000,5.4375,5.359375,2.491166 +Johnson & Johnson,JNJ,12/13/88,5.3125,5.328125,3414400,5.351563,5.351563,2.4875345 +Johnson & Johnson,JNJ,12/14/88,5.289063,5.328125,6585600,5.335938,5.3125,2.469377 +Johnson & Johnson,JNJ,12/15/88,5.289063,5.3125,3294400,5.328125,5.320313,2.4730084 +Johnson & Johnson,JNJ,12/16/88,5.3125,5.335938,9179200,5.359375,5.359375,2.491166 +Johnson & Johnson,JNJ,12/19/88,5.34375,5.34375,5382400,5.4375,5.4375,2.5274808 +Johnson & Johnson,JNJ,12/20/88,5.351563,5.453125,3843200,5.46875,5.351563,2.4875345 +Johnson & Johnson,JNJ,12/21/88,5.3125,5.367188,6248000,5.382813,5.328125,2.4766395 +Johnson & Johnson,JNJ,12/22/88,5.289063,5.34375,3195200,5.351563,5.304688,2.4657474 +Johnson & Johnson,JNJ,12/23/88,5.3125,5.3125,1100800,5.335938,5.328125,2.4766395 +Johnson & Johnson,JNJ,12/27/88,5.289063,5.3125,1227200,5.328125,5.289063,2.4584837 +Johnson & Johnson,JNJ,12/28/88,5.265625,5.320313,2184000,5.328125,5.296875,2.4621143 +Johnson & Johnson,JNJ,12/29/88,5.296875,5.3125,3065600,5.367188,5.367188,2.4947975 +Johnson & Johnson,JNJ,12/30/88,5.320313,5.382813,2392000,5.398438,5.320313,2.4730084 +Johnson & Johnson,JNJ,1/3/89,5.1875,5.3125,6417600,5.3125,5.226563,2.4294322 +Johnson & Johnson,JNJ,1/4/89,5.242188,5.257813,5505600,5.34375,5.328125,2.4766395 +Johnson & Johnson,JNJ,1/5/89,5.289063,5.335938,4182400,5.367188,5.359375,2.491166 +Johnson & Johnson,JNJ,1/6/89,5.351563,5.390625,3964800,5.390625,5.351563,2.4875345 +Johnson & Johnson,JNJ,1/9/89,5.320313,5.351563,6744000,5.375,5.34375,2.483903 +Johnson & Johnson,JNJ,1/10/89,5.28125,5.34375,5238400,5.351563,5.296875,2.4621143 +Johnson & Johnson,JNJ,1/11/89,5.289063,5.304688,5059200,5.335938,5.320313,2.4730084 +Johnson & Johnson,JNJ,1/12/89,5.28125,5.34375,7190400,5.34375,5.28125,2.4548519 +Johnson & Johnson,JNJ,1/13/89,5.265625,5.289063,4846400,5.289063,5.28125,2.4548519 +Johnson & Johnson,JNJ,1/16/89,5.28125,5.296875,3200000,5.335938,5.335938,2.480272 +Johnson & Johnson,JNJ,1/17/89,5.304688,5.3125,4537600,5.375,5.359375,2.491166 +Johnson & Johnson,JNJ,1/18/89,5.34375,5.359375,8432000,5.414063,5.414063,2.5165865 +Johnson & Johnson,JNJ,1/19/89,5.359375,5.414063,3844800,5.414063,5.375,2.4984293 +Johnson & Johnson,JNJ,1/20/89,5.359375,5.375,6660800,5.390625,5.382813,2.5020592 +Johnson & Johnson,JNJ,1/23/89,5.34375,5.382813,4635200,5.429688,5.34375,2.483903 +Johnson & Johnson,JNJ,1/24/89,5.351563,5.359375,6958400,5.4375,5.4375,2.5274808 +Johnson & Johnson,JNJ,1/25/89,5.382813,5.4375,6200000,5.4375,5.414063,2.5165865 +Johnson & Johnson,JNJ,1/26/89,5.375,5.414063,7428800,5.5,5.492188,2.5529006 +Johnson & Johnson,JNJ,1/27/89,5.523438,5.546875,17003200,5.75,5.671875,2.6364238 +Johnson & Johnson,JNJ,1/30/89,5.601563,5.640625,6636800,5.679688,5.648438,2.6255283 +Johnson & Johnson,JNJ,1/31/89,5.632813,5.6875,6457600,5.742188,5.726563,2.6618445 +Johnson & Johnson,JNJ,2/1/89,5.65625,5.726563,6150400,5.75,5.664063,2.6327915 +Johnson & Johnson,JNJ,2/2/89,5.632813,5.703125,4292800,5.703125,5.632813,2.6182678 +Johnson & Johnson,JNJ,2/3/89,5.59375,5.601563,4564800,5.65625,5.65625,2.6291611 +Johnson & Johnson,JNJ,2/6/89,5.617188,5.640625,2987200,5.671875,5.648438,2.6255283 +Johnson & Johnson,JNJ,2/7/89,5.632813,5.632813,7123200,5.765625,5.710938,2.6545808 +Johnson & Johnson,JNJ,2/8/89,5.71875,5.734375,6353600,5.765625,5.71875,2.6582124 +Johnson & Johnson,JNJ,2/9/89,5.570313,5.671875,6822400,5.71875,5.625,2.6146355 +Johnson & Johnson,JNJ,2/10/89,5.53125,5.578125,5888000,5.632813,5.53125,2.571057 +Johnson & Johnson,JNJ,2/13/89,5.515625,5.53125,8187200,5.640625,5.5625,2.5855818 +Johnson & Johnson,JNJ,2/14/89,5.5,5.578125,7017600,5.585938,5.53125,2.5855813 +Johnson & Johnson,JNJ,2/15/89,5.5,5.507813,7184000,5.609375,5.609375,2.6221037 +Johnson & Johnson,JNJ,2/16/89,5.578125,5.625,5000000,5.632813,5.59375,2.614798 +Johnson & Johnson,JNJ,2/17/89,5.59375,5.601563,6332800,5.65625,5.648438,2.6403627 +Johnson & Johnson,JNJ,2/21/89,5.570313,5.632813,4305600,5.640625,5.585938,2.6111472 +Johnson & Johnson,JNJ,2/22/89,5.453125,5.601563,5777600,5.601563,5.453125,2.5490637 +Johnson & Johnson,JNJ,2/23/89,5.421875,5.453125,5904000,5.484375,5.460938,2.5527148 +Johnson & Johnson,JNJ,2/24/89,5.382813,5.46875,6515200,5.46875,5.390625,2.5198476 +Johnson & Johnson,JNJ,2/27/89,5.367188,5.382813,3464000,5.445313,5.429688,2.538109 +Johnson & Johnson,JNJ,2/28/89,5.34375,5.4375,7169600,5.445313,5.382813,2.5161958 +Johnson & Johnson,JNJ,3/1/89,5.320313,5.421875,7316800,5.429688,5.351563,2.501588 +Johnson & Johnson,JNJ,3/2/89,5.328125,5.34375,5321600,5.4375,5.414063,2.530804 +Johnson & Johnson,JNJ,3/3/89,5.40625,5.429688,4638400,5.453125,5.445313,2.5454137 +Johnson & Johnson,JNJ,3/6/89,5.445313,5.484375,5262400,5.484375,5.460938,2.5527148 +Johnson & Johnson,JNJ,3/7/89,5.4375,5.484375,5208000,5.5,5.445313,2.5454137 +Johnson & Johnson,JNJ,3/8/89,5.421875,5.453125,6822400,5.515625,5.445313,2.5454137 +Johnson & Johnson,JNJ,3/9/89,5.445313,5.453125,5132800,5.507813,5.484375,2.563673 +Johnson & Johnson,JNJ,3/10/89,5.4375,5.484375,5961600,5.484375,5.46875,2.5563676 +Johnson & Johnson,JNJ,3/13/89,5.46875,5.476563,6124800,5.59375,5.53125,2.5855813 +Johnson & Johnson,JNJ,3/14/89,5.570313,5.59375,7969600,5.640625,5.609375,2.6221037 +Johnson & Johnson,JNJ,3/15/89,5.617188,5.640625,7694400,5.726563,5.710938,2.6695783 +Johnson & Johnson,JNJ,3/16/89,5.710938,5.710938,10136000,5.84375,5.8125,2.7170534 +Johnson & Johnson,JNJ,3/17/89,5.617188,5.640625,18296000,5.679688,5.65625,2.644015 +Johnson & Johnson,JNJ,3/20/89,5.507813,5.625,9131200,5.625,5.53125,2.5855813 +Johnson & Johnson,JNJ,3/21/89,5.53125,5.570313,5904000,5.585938,5.546875,2.5928867 +Johnson & Johnson,JNJ,3/22/89,5.46875,5.53125,8006400,5.53125,5.492188,2.5673234 +Johnson & Johnson,JNJ,3/23/89,5.460938,5.492188,5129600,5.539063,5.476563,2.5600212 +Johnson & Johnson,JNJ,3/27/89,5.476563,5.492188,3027200,5.5625,5.554688,2.5965397 +Johnson & Johnson,JNJ,3/28/89,5.570313,5.578125,5601600,5.640625,5.640625,2.63671 +Johnson & Johnson,JNJ,3/29/89,5.664063,5.664063,4632000,5.71875,5.671875,2.6513183 +Johnson & Johnson,JNJ,3/30/89,5.617188,5.65625,4640000,5.695313,5.65625,2.644015 +Johnson & Johnson,JNJ,3/31/89,5.648438,5.671875,2675200,5.695313,5.671875,2.6513183 +Johnson & Johnson,JNJ,4/3/89,5.664063,5.679688,4460800,5.734375,5.671875,2.6513183 +Johnson & Johnson,JNJ,4/4/89,5.625,5.664063,3652800,5.664063,5.640625,2.63671 +Johnson & Johnson,JNJ,4/5/89,5.632813,5.640625,4406400,5.679688,5.664063,2.6476662 +Johnson & Johnson,JNJ,4/6/89,5.640625,5.65625,3870400,5.6875,5.65625,2.644015 +Johnson & Johnson,JNJ,4/7/89,5.617188,5.640625,3433600,5.71875,5.6875,2.6586223 +Johnson & Johnson,JNJ,4/10/89,5.6875,5.726563,2872000,5.726563,5.695313,2.662274 +Johnson & Johnson,JNJ,4/11/89,5.710938,5.71875,4934400,5.804688,5.78125,2.7024462 +Johnson & Johnson,JNJ,4/12/89,5.78125,5.828125,4664000,5.84375,5.796875,2.7097495 +Johnson & Johnson,JNJ,4/13/89,5.71875,5.78125,3593600,5.789063,5.726563,2.6768842 +Johnson & Johnson,JNJ,4/14/89,5.75,5.78125,5937600,5.828125,5.8125,2.7170534 +Johnson & Johnson,JNJ,4/17/89,5.804688,5.820313,6252800,5.867188,5.820313,2.7207062 +Johnson & Johnson,JNJ,4/18/89,5.875,5.898438,7361600,5.929688,5.929688,2.771834 +Johnson & Johnson,JNJ,4/19/89,5.90625,5.929688,6649600,5.976563,5.976563,2.7937453 +Johnson & Johnson,JNJ,4/20/89,5.867188,5.992188,9064000,5.992188,5.945313,2.7791378 +Johnson & Johnson,JNJ,4/21/89,5.921875,5.9375,12953600,6,6,2.8047013 +Johnson & Johnson,JNJ,4/24/89,5.960938,5.96875,4342400,5.992188,5.96875,2.7900932 +Johnson & Johnson,JNJ,4/25/89,5.9375,5.992188,5580800,6.015625,5.9375,2.775485 +Johnson & Johnson,JNJ,4/26/89,5.90625,5.921875,4504000,5.960938,5.960938,2.7864408 +Johnson & Johnson,JNJ,4/27/89,5.921875,5.960938,6232000,6.054688,6.015625,2.812005 +Johnson & Johnson,JNJ,4/28/89,5.984375,6.039063,3700800,6.039063,6.007813,2.8083513 +Johnson & Johnson,JNJ,5/1/89,5.90625,5.96875,4636800,5.984375,5.96875,2.7900932 +Johnson & Johnson,JNJ,5/2/89,5.976563,5.984375,4612800,6.023438,5.984375,2.7973962 +Johnson & Johnson,JNJ,5/3/89,5.953125,5.976563,3691200,5.992188,5.976563,2.7937453 +Johnson & Johnson,JNJ,5/4/89,5.96875,5.96875,2323200,6,6,2.8047013 +Johnson & Johnson,JNJ,5/5/89,5.921875,6.0625,6115200,6.078125,5.929688,2.771834 +Johnson & Johnson,JNJ,5/8/89,5.859375,5.914063,4467200,5.953125,5.953125,2.7827902 +Johnson & Johnson,JNJ,5/9/89,5.914063,5.96875,5856000,6,5.945313,2.7791378 +Johnson & Johnson,JNJ,5/10/89,5.90625,5.96875,5392000,6,5.984375,2.7973962 +Johnson & Johnson,JNJ,5/11/89,5.890625,5.90625,9872000,5.984375,5.9375,2.775485 +Johnson & Johnson,JNJ,5/12/89,6.015625,6.125,9712800,6.140625,6.140625,2.8704362 +Johnson & Johnson,JNJ,5/15/89,6.125,6.15625,5268000,6.25,6.234375,2.9142606 +Johnson & Johnson,JNJ,5/16/89,6.1875,6.21875,6339200,6.28125,6.265625,2.9288678 +Johnson & Johnson,JNJ,5/17/89,6.1875,6.3125,6053600,6.328125,6.234375,2.9142606 +Johnson & Johnson,JNJ,5/18/89,6.203125,6.234375,6698400,6.265625,6.234375,2.9142606 +Johnson & Johnson,JNJ,5/19/89,6.21875,6.25,15133600,6.359375,6.3125,2.950781 +Johnson & Johnson,JNJ,5/22/89,6.296875,6.421875,8036800,6.46875,6.4375,3.0265925 +Johnson & Johnson,JNJ,5/23/89,6.265625,6.40625,6540000,6.40625,6.265625,2.9457839 +Johnson & Johnson,JNJ,5/24/89,6.09375,6.203125,7496000,6.25,6.140625,2.8870153 +Johnson & Johnson,JNJ,5/25/89,6.15625,6.171875,4795200,6.296875,6.234375,2.9310923 +Johnson & Johnson,JNJ,5/26/89,6.125,6.234375,6959200,6.25,6.21875,2.9237454 +Johnson & Johnson,JNJ,5/30/89,6.125,6.25,3892800,6.265625,6.140625,2.8870153 +Johnson & Johnson,JNJ,5/31/89,6.09375,6.125,3588800,6.234375,6.171875,2.9017067 +Johnson & Johnson,JNJ,6/1/89,6.203125,6.21875,4941600,6.328125,6.28125,2.9531293 +Johnson & Johnson,JNJ,6/2/89,6.375,6.375,3852000,6.46875,6.453125,3.033938 +Johnson & Johnson,JNJ,6/5/89,6.375,6.484375,4276000,6.546875,6.390625,3.0045521 +Johnson & Johnson,JNJ,6/6/89,6.359375,6.4375,6831200,6.546875,6.5,3.0559752 +Johnson & Johnson,JNJ,6/7/89,6.484375,6.546875,3215200,6.546875,6.484375,3.0486295 +Johnson & Johnson,JNJ,6/8/89,6.4375,6.53125,4108000,6.546875,6.4375,3.0265925 +Johnson & Johnson,JNJ,6/9/89,6.5,6.5,10360800,6.71875,6.71875,3.1588213 +Johnson & Johnson,JNJ,6/12/89,6.5,6.6875,7648000,6.71875,6.578125,3.0927052 +Johnson & Johnson,JNJ,6/13/89,6.234375,6.375,9998400,6.4375,6.3125,2.9678237 +Johnson & Johnson,JNJ,6/14/89,6.25,6.359375,7150400,6.359375,6.265625,2.9457839 +Johnson & Johnson,JNJ,6/15/89,6.109375,6.21875,8834400,6.21875,6.171875,2.9017067 +Johnson & Johnson,JNJ,6/16/89,6.125,6.140625,10709600,6.265625,6.234375,2.9310923 +Johnson & Johnson,JNJ,6/19/89,6.15625,6.203125,4958400,6.265625,6.1875,2.909054 +Johnson & Johnson,JNJ,6/20/89,6.109375,6.25,4968800,6.265625,6.125,2.8796678 +Johnson & Johnson,JNJ,6/21/89,6.046875,6.125,4800800,6.15625,6.078125,2.8576293 +Johnson & Johnson,JNJ,6/22/89,6.03125,6.03125,5874400,6.21875,6.125,2.8796678 +Johnson & Johnson,JNJ,6/23/89,6.203125,6.25,6834400,6.359375,6.359375,2.9898605 +Johnson & Johnson,JNJ,6/26/89,6.265625,6.390625,5313600,6.4375,6.28125,2.9531293 +Johnson & Johnson,JNJ,6/27/89,6.265625,6.28125,3476800,6.375,6.34375,2.982514 +Johnson & Johnson,JNJ,6/28/89,6.1875,6.296875,3590400,6.3125,6.234375,2.9310923 +Johnson & Johnson,JNJ,6/29/89,6.078125,6.140625,4516000,6.15625,6.078125,2.8576293 +Johnson & Johnson,JNJ,6/30/89,5.890625,6.046875,5100000,6.09375,5.984375,2.8135533 +Johnson & Johnson,JNJ,7/3/89,5.984375,6.09375,2086400,6.09375,6.078125,2.8576293 +Johnson & Johnson,JNJ,7/5/89,6.03125,6.09375,3024000,6.171875,6.125,2.8796678 +Johnson & Johnson,JNJ,7/6/89,6.0625,6.09375,3336000,6.171875,6.125,2.8796678 +Johnson & Johnson,JNJ,7/7/89,6.078125,6.171875,4323200,6.28125,6.234375,2.9310923 +Johnson & Johnson,JNJ,7/10/89,6.21875,6.28125,3429600,6.3125,6.296875,2.960475 +Johnson & Johnson,JNJ,7/11/89,6.265625,6.265625,4776000,6.375,6.34375,2.982514 +Johnson & Johnson,JNJ,7/12/89,6.25,6.296875,5118400,6.359375,6.28125,2.9531293 +Johnson & Johnson,JNJ,7/13/89,6.1875,6.1875,3880800,6.28125,6.203125,2.916399 +Johnson & Johnson,JNJ,7/14/89,6.046875,6.203125,7812800,6.21875,6.203125,2.916399 +Johnson & Johnson,JNJ,7/17/89,6.078125,6.171875,4661600,6.203125,6.109375,2.872321 +Johnson & Johnson,JNJ,7/18/89,6.03125,6.125,6322400,6.15625,6.09375,2.8649762 +Johnson & Johnson,JNJ,7/19/89,6.125,6.125,7051200,6.28125,6.265625,2.9457839 +Johnson & Johnson,JNJ,7/20/89,6.25,6.296875,6317600,6.421875,6.265625,2.9457839 +Johnson & Johnson,JNJ,7/21/89,6.234375,6.28125,8996000,6.3125,6.3125,2.9678237 +Johnson & Johnson,JNJ,7/24/89,6.234375,6.28125,3661600,6.328125,6.265625,2.9457839 +Johnson & Johnson,JNJ,7/25/89,6.203125,6.234375,4724800,6.3125,6.234375,2.9310923 +Johnson & Johnson,JNJ,7/26/89,6.234375,6.25,6969600,6.609375,6.546875,3.0780137 +Johnson & Johnson,JNJ,7/27/89,6.59375,6.65625,8591200,6.6875,6.671875,3.13678 +Johnson & Johnson,JNJ,7/28/89,6.671875,6.703125,6041600,6.78125,6.703125,3.1514742 +Johnson & Johnson,JNJ,7/31/89,6.546875,6.640625,5021600,6.671875,6.671875,3.13678 +Johnson & Johnson,JNJ,8/1/89,6.484375,6.65625,6709600,6.671875,6.546875,3.0780137 +Johnson & Johnson,JNJ,8/2/89,6.46875,6.515625,4044800,6.59375,6.578125,3.0927052 +Johnson & Johnson,JNJ,8/3/89,6.5625,6.578125,4109600,6.640625,6.609375,3.1073976 +Johnson & Johnson,JNJ,8/4/89,6.53125,6.578125,5114400,6.609375,6.59375,3.1000507 +Johnson & Johnson,JNJ,8/7/89,6.5,6.53125,4133600,6.625,6.625,3.114743 +Johnson & Johnson,JNJ,8/8/89,6.5,6.625,4353600,6.625,6.5,3.0559752 +Johnson & Johnson,JNJ,8/9/89,6.359375,6.46875,5761600,6.578125,6.421875,3.0192437 +Johnson & Johnson,JNJ,8/10/89,6.390625,6.40625,5048800,6.46875,6.46875,3.041282 +Johnson & Johnson,JNJ,8/11/89,6.421875,6.5,5699200,6.5625,6.4375,3.0265925 +Johnson & Johnson,JNJ,8/14/89,6.421875,6.4375,4938400,6.578125,6.5,3.0559752 +Johnson & Johnson,JNJ,8/15/89,6.46875,6.5625,3900800,6.59375,6.484375,3.0486295 +Johnson & Johnson,JNJ,8/16/89,6.328125,6.375,8540000,6.390625,6.375,3.0140562 +Johnson & Johnson,JNJ,8/17/89,6.359375,6.375,4261600,6.46875,6.4375,3.043607 +Johnson & Johnson,JNJ,8/18/89,6.359375,6.453125,6204000,6.453125,6.453125,3.0509942 +Johnson & Johnson,JNJ,8/21/89,6.171875,6.484375,7453600,6.5,6.171875,2.9180195 +Johnson & Johnson,JNJ,8/22/89,6.21875,6.234375,5636800,6.3125,6.25,2.954956 +Johnson & Johnson,JNJ,8/23/89,6.21875,6.25,8128000,6.296875,6.28125,2.969731 +Johnson & Johnson,JNJ,8/24/89,6.1875,6.25,10242400,6.34375,6.34375,2.9992812 +Johnson & Johnson,JNJ,8/25/89,6.3125,6.34375,4456000,6.390625,6.328125,2.9918926 +Johnson & Johnson,JNJ,8/28/89,6.28125,6.3125,7490400,6.421875,6.40625,3.0288305 +Johnson & Johnson,JNJ,8/29/89,6.3125,6.40625,4883200,6.421875,6.34375,2.9992812 +Johnson & Johnson,JNJ,8/30/89,6.328125,6.375,7228800,6.4375,6.421875,3.0362177 +Johnson & Johnson,JNJ,8/31/89,6.453125,6.484375,9376800,6.5625,6.546875,3.0953178 +Johnson & Johnson,JNJ,9/1/89,6.578125,6.578125,10724800,6.71875,6.6875,3.161804 +Johnson & Johnson,JNJ,9/5/89,6.609375,6.734375,7795200,6.8125,6.640625,3.1396408 +Johnson & Johnson,JNJ,9/6/89,6.484375,6.609375,4816800,6.625,6.59375,3.1174786 +Johnson & Johnson,JNJ,9/7/89,6.453125,6.625,3668800,6.625,6.515625,3.080542 +Johnson & Johnson,JNJ,9/8/89,6.3125,6.515625,4269600,6.546875,6.5,3.0731552 +Johnson & Johnson,JNJ,9/11/89,6.375,6.46875,3605600,6.46875,6.40625,3.0288305 +Johnson & Johnson,JNJ,9/12/89,6.359375,6.375,3864800,6.484375,6.375,3.0140562 +Johnson & Johnson,JNJ,9/13/89,6.28125,6.375,4191200,6.453125,6.328125,2.9918926 +Johnson & Johnson,JNJ,9/14/89,6.3125,6.40625,3759200,6.40625,6.328125,2.9918926 +Johnson & Johnson,JNJ,9/15/89,6.25,6.3125,10883200,6.375,6.328125,2.9918926 +Johnson & Johnson,JNJ,9/18/89,6.34375,6.359375,4076000,6.5625,6.5625,3.102703 +Johnson & Johnson,JNJ,9/19/89,6.5,6.53125,3314400,6.59375,6.53125,3.0879304 +Johnson & Johnson,JNJ,9/20/89,6.484375,6.515625,5125600,6.609375,6.59375,3.1174786 +Johnson & Johnson,JNJ,9/21/89,6.453125,6.59375,3511200,6.625,6.515625,3.080542 +Johnson & Johnson,JNJ,9/22/89,6.484375,6.484375,4378400,6.5625,6.515625,3.080542 +Johnson & Johnson,JNJ,9/25/89,6.5,6.53125,3904800,6.59375,6.53125,3.0879304 +Johnson & Johnson,JNJ,9/26/89,6.5,6.546875,3979200,6.59375,6.53125,3.0879304 +Johnson & Johnson,JNJ,9/27/89,6.484375,6.53125,5527200,6.640625,6.625,3.1322534 +Johnson & Johnson,JNJ,9/28/89,6.65625,6.671875,6336000,6.75,6.75,3.1913528 +Johnson & Johnson,JNJ,9/29/89,6.734375,6.78125,8434400,6.859375,6.84375,3.235677 +Johnson & Johnson,JNJ,10/2/89,6.75,6.78125,4856000,6.875,6.84375,3.235677 +Johnson & Johnson,JNJ,10/3/89,6.796875,6.921875,7664800,6.921875,6.875,3.2504518 +Johnson & Johnson,JNJ,10/4/89,6.84375,6.90625,9560000,7,6.96875,3.2947755 +Johnson & Johnson,JNJ,10/5/89,6.890625,6.96875,7298400,7.0625,6.921875,3.2726133 +Johnson & Johnson,JNJ,10/6/89,6.953125,6.984375,6124800,7.03125,7,3.3095522 +Johnson & Johnson,JNJ,10/9/89,6.96875,7.03125,2371200,7.03125,7.03125,3.3243277 +Johnson & Johnson,JNJ,10/10/89,6.96875,7.015625,3581600,7.078125,7.03125,3.3243277 +Johnson & Johnson,JNJ,10/11/89,6.953125,7.03125,5370400,7.046875,6.984375,3.3021643 +Johnson & Johnson,JNJ,10/12/89,6.859375,6.984375,4667200,7.0625,6.890625,3.257839 +Johnson & Johnson,JNJ,10/13/89,6.3125,6.921875,8244800,6.96875,6.328125,2.9918926 +Johnson & Johnson,JNJ,10/16/89,6.328125,6.34375,15759200,6.78125,6.78125,3.2061288 +Johnson & Johnson,JNJ,10/17/89,6.53125,6.71875,6827200,6.84375,6.84375,3.235677 +Johnson & Johnson,JNJ,10/18/89,6.734375,6.8125,6816000,6.953125,6.8125,3.2209022 +Johnson & Johnson,JNJ,10/19/89,6.8125,6.828125,5290400,6.9375,6.875,3.2504518 +Johnson & Johnson,JNJ,10/20/89,6.875,6.953125,7108000,6.953125,6.921875,3.2726133 +Johnson & Johnson,JNJ,10/23/89,6.84375,6.859375,3104000,6.9375,6.875,3.2504518 +Johnson & Johnson,JNJ,10/24/89,6.53125,6.890625,7975200,6.90625,6.828125,3.228291 +Johnson & Johnson,JNJ,10/25/89,6.765625,6.765625,3152000,6.890625,6.8125,3.2209022 +Johnson & Johnson,JNJ,10/26/89,6.703125,6.75,3846400,6.859375,6.78125,3.2061288 +Johnson & Johnson,JNJ,10/27/89,6.625,6.75,3504800,6.78125,6.6875,3.161804 +Johnson & Johnson,JNJ,10/30/89,6.65625,6.8125,3190400,6.8125,6.71875,3.1765797 +Johnson & Johnson,JNJ,10/31/89,6.765625,6.78125,6441600,6.96875,6.921875,3.2726133 +Johnson & Johnson,JNJ,11/1/89,6.828125,6.875,5469600,6.953125,6.953125,3.2873902 +Johnson & Johnson,JNJ,11/2/89,6.765625,6.953125,4381600,6.953125,6.84375,3.235677 +Johnson & Johnson,JNJ,11/3/89,6.765625,6.78125,2679200,6.890625,6.796875,3.2135155 +Johnson & Johnson,JNJ,11/6/89,6.65625,6.796875,3258400,6.796875,6.671875,3.1544142 +Johnson & Johnson,JNJ,11/7/89,6.546875,6.546875,5752800,6.78125,6.765625,3.1987402 +Johnson & Johnson,JNJ,11/8/89,6.84375,6.875,5172800,6.9375,6.90625,3.2652266 +Johnson & Johnson,JNJ,11/9/89,6.859375,6.9375,7496800,7.03125,6.875,3.2504518 +Johnson & Johnson,JNJ,11/10/89,6.921875,6.9375,5875200,7,7,3.3095522 +Johnson & Johnson,JNJ,11/13/89,6.953125,7,3504000,7.046875,7,3.3095522 +Johnson & Johnson,JNJ,11/14/89,6.90625,6.953125,5160000,7.015625,6.921875,3.2726133 +Johnson & Johnson,JNJ,11/15/89,6.875,6.953125,5020000,7.015625,7.015625,3.334401 +Johnson & Johnson,JNJ,11/16/89,6.90625,7.015625,3942400,7.015625,6.921875,3.289843 +Johnson & Johnson,JNJ,11/17/89,6.890625,6.9375,5161600,6.96875,6.90625,3.2824173 +Johnson & Johnson,JNJ,11/20/89,6.8125,6.875,3201600,6.890625,6.875,3.267565 +Johnson & Johnson,JNJ,11/21/89,6.8125,6.875,4076800,6.9375,6.90625,3.2824173 +Johnson & Johnson,JNJ,11/22/89,6.90625,6.921875,4038400,7.0625,7.046875,3.349253 +Johnson & Johnson,JNJ,11/24/89,7.046875,7.09375,2596800,7.125,7.09375,3.3715324 +Johnson & Johnson,JNJ,11/27/89,7.046875,7.09375,5193600,7.15625,7.046875,3.349253 +Johnson & Johnson,JNJ,11/28/89,6.96875,7.046875,4844800,7.0625,7.015625,3.334401 +Johnson & Johnson,JNJ,11/29/89,6.953125,7.03125,3186400,7.03125,6.984375,3.31955 +Johnson & Johnson,JNJ,11/30/89,7,7.03125,4047200,7.125,7.0625,3.3566802 +Johnson & Johnson,JNJ,12/1/89,7.109375,7.125,5876800,7.234375,7.171875,3.4086633 +Johnson & Johnson,JNJ,12/4/89,7.171875,7.1875,6565600,7.3125,7.25,3.4457967 +Johnson & Johnson,JNJ,12/5/89,7.15625,7.25,4049600,7.28125,7.1875,3.4160914 +Johnson & Johnson,JNJ,12/6/89,7.203125,7.21875,3629600,7.265625,7.234375,3.438369 +Johnson & Johnson,JNJ,12/7/89,7.1875,7.25,3772800,7.28125,7.234375,3.438369 +Johnson & Johnson,JNJ,12/8/89,7.21875,7.234375,4267200,7.265625,7.265625,3.45322 +Johnson & Johnson,JNJ,12/11/89,7.21875,7.28125,5212800,7.296875,7.28125,3.4606493 +Johnson & Johnson,JNJ,12/12/89,7.1875,7.21875,3591200,7.28125,7.25,3.4457967 +Johnson & Johnson,JNJ,12/13/89,7.25,7.25,6928000,7.359375,7.3125,3.4754987 +Johnson & Johnson,JNJ,12/14/89,7.21875,7.25,4371200,7.265625,7.25,3.4457967 +Johnson & Johnson,JNJ,12/15/89,7.078125,7.25,9624800,7.25,7.171875,3.4086633 +Johnson & Johnson,JNJ,12/18/89,6.9375,7.15625,6929600,7.21875,7.015625,3.334401 +Johnson & Johnson,JNJ,12/19/89,6.96875,7.03125,7297600,7.0625,7.015625,3.334401 +Johnson & Johnson,JNJ,12/20/89,6.984375,7.109375,3734400,7.125,7.046875,3.349253 +Johnson & Johnson,JNJ,12/21/89,7.046875,7.078125,4144800,7.09375,7.078125,3.3641055 +Johnson & Johnson,JNJ,12/22/89,7.03125,7.03125,2773600,7.15625,7.109375,3.3789592 +Johnson & Johnson,JNJ,12/26/89,7.109375,7.140625,1801600,7.1875,7.125,3.3863869 +Johnson & Johnson,JNJ,12/27/89,7.15625,7.171875,3164800,7.3125,7.3125,3.4754987 +Johnson & Johnson,JNJ,12/28/89,7.234375,7.296875,3786400,7.40625,7.390625,3.5126324 +Johnson & Johnson,JNJ,12/29/89,7.375,7.375,2624000,7.4375,7.421875,3.527485 +Johnson & Johnson,JNJ,1/2/90,7.3125,7.34375,5376000,7.484375,7.484375,3.5571916 +Johnson & Johnson,JNJ,1/3/90,7.40625,7.484375,7007200,7.53125,7.515625,3.572043 +Johnson & Johnson,JNJ,1/4/90,7.4375,7.515625,4132000,7.546875,7.53125,3.5794659 +Johnson & Johnson,JNJ,1/5/90,7.453125,7.5,4864000,7.59375,7.453125,3.5423396 +Johnson & Johnson,JNJ,1/8/90,7.4375,7.453125,7173600,7.578125,7.578125,3.6017468 +Johnson & Johnson,JNJ,1/9/90,7.34375,7.578125,7431200,7.578125,7.34375,3.490352 +Johnson & Johnson,JNJ,1/10/90,7.1875,7.359375,8620800,7.4375,7.234375,3.438369 +Johnson & Johnson,JNJ,1/11/90,7.28125,7.3125,3319200,7.359375,7.328125,3.4829268 +Johnson & Johnson,JNJ,1/12/90,7.078125,7.25,8144800,7.296875,7.109375,3.3789592 +Johnson & Johnson,JNJ,1/15/90,7.046875,7.0625,4255200,7.140625,7.078125,3.3641055 +Johnson & Johnson,JNJ,1/16/90,6.96875,7.03125,8056800,7.078125,7.078125,3.3641055 +Johnson & Johnson,JNJ,1/17/90,7.015625,7.0625,7482400,7.109375,7.015625,3.334401 +Johnson & Johnson,JNJ,1/18/90,6.953125,6.96875,4601600,7.09375,7.078125,3.3641055 +Johnson & Johnson,JNJ,1/19/90,7.0625,7.078125,5992000,7.1875,7.171875,3.4086633 +Johnson & Johnson,JNJ,1/22/90,6.921875,7.140625,4003200,7.15625,6.921875,3.289843 +Johnson & Johnson,JNJ,1/23/90,6.875,7.046875,6219200,7.046875,6.90625,3.2824173 +Johnson & Johnson,JNJ,1/24/90,6.578125,6.75,11744000,6.84375,6.78125,3.2230072 +Johnson & Johnson,JNJ,1/25/90,6.59375,6.734375,5124000,6.828125,6.625,3.1487436 +Johnson & Johnson,JNJ,1/26/90,6.4375,6.625,6485600,6.734375,6.609375,3.1413176 +Johnson & Johnson,JNJ,1/29/90,6.5625,6.6875,4469600,6.703125,6.609375,3.1413176 +Johnson & Johnson,JNJ,1/30/90,6.390625,6.65625,6475200,6.671875,6.5,3.0893347 +Johnson & Johnson,JNJ,1/31/90,6.484375,6.53125,5142400,6.609375,6.546875,3.1116142 +Johnson & Johnson,JNJ,2/1/90,6.640625,6.78125,5934400,6.78125,6.671875,3.1710231 +Johnson & Johnson,JNJ,2/2/90,6.671875,6.6875,4728000,6.875,6.828125,3.2452867 +Johnson & Johnson,JNJ,2/5/90,6.75,6.796875,3910400,6.828125,6.78125,3.2230072 +Johnson & Johnson,JNJ,2/6/90,6.65625,6.8125,3760800,6.8125,6.75,3.2081559 +Johnson & Johnson,JNJ,2/7/90,6.671875,6.734375,5452000,6.90625,6.84375,3.2527122 +Johnson & Johnson,JNJ,2/8/90,6.890625,6.921875,8659200,7.03125,6.96875,3.3121226 +Johnson & Johnson,JNJ,2/9/90,6.984375,7,3249600,7.078125,7.015625,3.334401 +Johnson & Johnson,JNJ,2/12/90,6.9375,7.03125,2563200,7.03125,6.96875,3.3121226 +Johnson & Johnson,JNJ,2/13/90,6.828125,6.953125,3593600,6.953125,6.875,3.2846508 +Johnson & Johnson,JNJ,2/14/90,6.875,6.90625,3696800,6.953125,6.9375,3.314511 +Johnson & Johnson,JNJ,2/15/90,6.90625,6.90625,3306400,7.046875,7.046875,3.3667674 +Johnson & Johnson,JNJ,2/16/90,6.90625,7.046875,5685600,7.046875,6.9375,3.314511 +Johnson & Johnson,JNJ,2/20/90,6.6875,6.90625,4844000,6.90625,6.8125,3.2547905 +Johnson & Johnson,JNJ,2/21/90,6.6875,6.6875,5664000,6.75,6.71875,3.2100005 +Johnson & Johnson,JNJ,2/22/90,6.640625,6.75,3593600,6.78125,6.640625,3.1726754 +Johnson & Johnson,JNJ,2/23/90,6.5,6.640625,8368800,6.65625,6.515625,3.112953 +Johnson & Johnson,JNJ,2/26/90,6.5,6.5625,4156800,6.6875,6.671875,3.1876044 +Johnson & Johnson,JNJ,2/27/90,6.65625,6.6875,4815200,6.75,6.671875,3.1876044 +Johnson & Johnson,JNJ,2/28/90,6.640625,6.640625,6101600,6.765625,6.703125,3.2025352 +Johnson & Johnson,JNJ,3/1/90,6.71875,6.734375,3040800,6.828125,6.75,3.224929 +Johnson & Johnson,JNJ,3/2/90,6.765625,6.8125,4353600,6.875,6.875,3.2846508 +Johnson & Johnson,JNJ,3/5/90,6.765625,6.875,4536000,6.9375,6.765625,3.2323956 +Johnson & Johnson,JNJ,3/6/90,6.796875,6.796875,4117600,6.921875,6.90625,3.299582 +Johnson & Johnson,JNJ,3/7/90,6.875,6.96875,3157600,6.96875,6.90625,3.299582 +Johnson & Johnson,JNJ,3/8/90,6.921875,6.96875,3329600,7,6.984375,3.3369067 +Johnson & Johnson,JNJ,3/9/90,6.90625,6.953125,3087200,6.96875,6.953125,3.3219752 +Johnson & Johnson,JNJ,3/12/90,6.828125,6.90625,2899200,6.9375,6.921875,3.3070478 +Johnson & Johnson,JNJ,3/13/90,6.78125,6.90625,3235200,6.921875,6.796875,3.2473261 +Johnson & Johnson,JNJ,3/14/90,6.8125,6.828125,4241600,6.90625,6.890625,3.2921174 +Johnson & Johnson,JNJ,3/15/90,6.875,6.90625,8206400,7.15625,7.109375,3.3966274 +Johnson & Johnson,JNJ,3/16/90,7.09375,7.140625,13574400,7.1875,7.15625,3.4190245 +Johnson & Johnson,JNJ,3/19/90,7.078125,7.078125,4110400,7.15625,7.125,3.4040935 +Johnson & Johnson,JNJ,3/20/90,7.015625,7.125,4452800,7.125,7.046875,3.3667674 +Johnson & Johnson,JNJ,3/21/90,6.984375,7.015625,2240000,7.09375,6.984375,3.3369067 +Johnson & Johnson,JNJ,3/22/90,6.828125,7.015625,4945600,7.046875,6.859375,3.277185 +Johnson & Johnson,JNJ,3/23/90,6.875,6.90625,3143200,6.984375,6.96875,3.3294427 +Johnson & Johnson,JNJ,3/26/90,6.96875,6.984375,3404000,7.03125,6.984375,3.3369067 +Johnson & Johnson,JNJ,3/27/90,6.9375,6.984375,3596000,7.1875,7.140625,3.4115577 +Johnson & Johnson,JNJ,3/28/90,7.09375,7.171875,2716000,7.1875,7.140625,3.4115577 +Johnson & Johnson,JNJ,3/29/90,7.0625,7.140625,4065600,7.15625,7.078125,3.3816955 +Johnson & Johnson,JNJ,3/30/90,7,7.09375,3392800,7.09375,7.015625,3.3518379 +Johnson & Johnson,JNJ,4/2/90,6.9375,6.96875,3212000,7.03125,7.015625,3.3518379 +Johnson & Johnson,JNJ,4/3/90,7.015625,7.046875,4440800,7.21875,7.203125,3.441417 +Johnson & Johnson,JNJ,4/4/90,7.0625,7.234375,5109600,7.296875,7.09375,3.3891616 +Johnson & Johnson,JNJ,4/5/90,7.125,7.171875,5328000,7.234375,7.140625,3.4115577 +Johnson & Johnson,JNJ,4/6/90,7.015625,7.171875,3004000,7.1875,7.140625,3.4115577 +Johnson & Johnson,JNJ,4/9/90,7.125,7.140625,4144000,7.296875,7.265625,3.471279 +Johnson & Johnson,JNJ,4/10/90,7.171875,7.1875,3089600,7.296875,7.265625,3.471279 +Johnson & Johnson,JNJ,4/11/90,7.28125,7.3125,3565600,7.375,7.28125,3.4787428 +Johnson & Johnson,JNJ,4/12/90,7.171875,7.203125,7604800,7.328125,7.328125,3.5011399 +Johnson & Johnson,JNJ,4/16/90,7.28125,7.40625,4822400,7.421875,7.296875,3.4862072 +Johnson & Johnson,JNJ,4/17/90,7.234375,7.25,4045600,7.421875,7.390625,3.5309982 +Johnson & Johnson,JNJ,4/18/90,7.296875,7.375,5266400,7.40625,7.328125,3.5011399 +Johnson & Johnson,JNJ,4/19/90,7.1875,7.1875,4676000,7.328125,7.265625,3.471279 +Johnson & Johnson,JNJ,4/20/90,7.21875,7.296875,8176800,7.3125,7.28125,3.4787428 +Johnson & Johnson,JNJ,4/23/90,7.125,7.28125,4032000,7.28125,7.140625,3.4115577 +Johnson & Johnson,JNJ,4/24/90,7.046875,7.171875,4395200,7.203125,7.078125,3.3816955 +Johnson & Johnson,JNJ,4/25/90,7.03125,7.09375,5257600,7.140625,7.0625,3.374234 +Johnson & Johnson,JNJ,4/26/90,7.03125,7.09375,4712000,7.15625,7.140625,3.4115577 +Johnson & Johnson,JNJ,4/27/90,7,7.15625,4312000,7.1875,7.046875,3.3667674 +Johnson & Johnson,JNJ,4/30/90,6.953125,7,5119200,7.078125,7.078125,3.3816955 +Johnson & Johnson,JNJ,5/1/90,7.09375,7.125,4491200,7.203125,7.15625,3.4190245 +Johnson & Johnson,JNJ,5/2/90,7.125,7.140625,4460000,7.28125,7.28125,3.4787428 +Johnson & Johnson,JNJ,5/3/90,7.234375,7.296875,5130400,7.34375,7.25,3.4638143 +Johnson & Johnson,JNJ,5/4/90,7.265625,7.34375,4731200,7.390625,7.375,3.5235343 +Johnson & Johnson,JNJ,5/7/90,7.34375,7.375,3360000,7.4375,7.421875,3.5459294 +Johnson & Johnson,JNJ,5/8/90,7.375,7.4375,3875200,7.4375,7.40625,3.5384638 +Johnson & Johnson,JNJ,5/9/90,7.28125,7.390625,6946400,7.421875,7.296875,3.4862072 +Johnson & Johnson,JNJ,5/10/90,7.28125,7.328125,5289600,7.390625,7.34375,3.508603 +Johnson & Johnson,JNJ,5/11/90,7.34375,7.390625,11144800,7.53125,7.5,3.5832548 +Johnson & Johnson,JNJ,5/14/90,7.5,7.5,10726400,7.65625,7.578125,3.620583 +Johnson & Johnson,JNJ,5/15/90,7.53125,7.578125,4568800,7.640625,7.625,3.642975 +Johnson & Johnson,JNJ,5/16/90,7.515625,7.625,5828800,7.65625,7.609375,3.6558883 +Johnson & Johnson,JNJ,5/17/90,7.59375,7.625,5177600,7.6875,7.65625,3.678408 +Johnson & Johnson,JNJ,5/18/90,7.546875,7.65625,7778400,7.65625,7.59375,3.648381 +Johnson & Johnson,JNJ,5/21/90,7.5625,7.578125,5252800,7.734375,7.71875,3.708437 +Johnson & Johnson,JNJ,5/22/90,7.65625,7.75,8048000,7.828125,7.765625,3.7309577 +Johnson & Johnson,JNJ,5/23/90,7.703125,7.765625,4568000,7.796875,7.78125,3.7384644 +Johnson & Johnson,JNJ,5/24/90,7.75,7.8125,7586400,7.9375,7.9375,3.813536 +Johnson & Johnson,JNJ,5/25/90,7.8125,7.875,4137600,7.890625,7.828125,3.7609875 +Johnson & Johnson,JNJ,5/29/90,7.84375,7.875,4101600,7.984375,7.96875,3.8285472 +Johnson & Johnson,JNJ,5/30/90,7.9375,8,5363200,8.046875,8.015625,3.8510687 +Johnson & Johnson,JNJ,5/31/90,7.96875,7.984375,4316800,8.015625,7.984375,3.836056 +Johnson & Johnson,JNJ,6/1/90,7.96875,8.0625,3874400,8.0625,8.03125,3.8585753 +Johnson & Johnson,JNJ,6/4/90,7.96875,8.03125,4662400,8.15625,8.140625,3.911126 +Johnson & Johnson,JNJ,6/5/90,8.140625,8.15625,7432800,8.21875,8.15625,3.9186323 +Johnson & Johnson,JNJ,6/6/90,8.03125,8.125,5090400,8.140625,8.078125,3.881098 +Johnson & Johnson,JNJ,6/7/90,8,8.0625,4103200,8.09375,8.03125,3.8585753 +Johnson & Johnson,JNJ,6/8/90,7.859375,8.03125,3192800,8.046875,7.875,3.783508 +Johnson & Johnson,JNJ,6/11/90,7.890625,7.890625,4662400,8,8,3.8435624 +Johnson & Johnson,JNJ,6/12/90,7.921875,8.03125,6276800,8.125,8.125,3.9036183 +Johnson & Johnson,JNJ,6/13/90,8.046875,8.125,4232000,8.15625,8.09375,3.888602 +Johnson & Johnson,JNJ,6/14/90,7.984375,8.0625,3385600,8.0625,7.984375,3.836056 +Johnson & Johnson,JNJ,6/15/90,7.921875,7.9375,11009600,8.046875,8.046875,3.8660836 +Johnson & Johnson,JNJ,6/18/90,7.90625,8,3864800,8.015625,7.921875,3.8060267 +Johnson & Johnson,JNJ,6/19/90,7.90625,7.90625,4208800,7.984375,7.96875,3.8285472 +Johnson & Johnson,JNJ,6/20/90,7.984375,8.015625,5956000,8.140625,8.078125,3.881098 +Johnson & Johnson,JNJ,6/21/90,8.125,8.140625,7876800,8.390625,8.328125,4.001208 +Johnson & Johnson,JNJ,6/22/90,8.171875,8.359375,5196800,8.40625,8.171875,3.9261408 +Johnson & Johnson,JNJ,6/25/90,8.0625,8.1875,3591200,8.25,8.09375,3.888602 +Johnson & Johnson,JNJ,6/26/90,8.109375,8.21875,5017600,8.234375,8.109375,3.89611 +Johnson & Johnson,JNJ,6/27/90,8.140625,8.140625,4943200,8.34375,8.328125,4.001208 +Johnson & Johnson,JNJ,6/28/90,8.34375,8.34375,5012800,8.515625,8.484375,4.0762763 +Johnson & Johnson,JNJ,6/29/90,8.390625,8.484375,4847200,8.53125,8.46875,4.0687714 +Johnson & Johnson,JNJ,7/2/90,8.4375,8.46875,3276000,8.703125,8.703125,4.1813745 +Johnson & Johnson,JNJ,7/3/90,8.65625,8.734375,4078400,8.734375,8.65625,4.1588535 +Johnson & Johnson,JNJ,7/5/90,8.484375,8.65625,3448000,8.671875,8.546875,4.1063056 +Johnson & Johnson,JNJ,7/6/90,8.484375,8.5,3203200,8.65625,8.609375,4.1363335 +Johnson & Johnson,JNJ,7/9/90,8.53125,8.625,4348800,8.625,8.546875,4.1063056 +Johnson & Johnson,JNJ,7/10/90,8.46875,8.546875,2674400,8.5625,8.5,4.0837865 +Johnson & Johnson,JNJ,7/11/90,8.53125,8.5625,4808000,8.78125,8.703125,4.1813745 +Johnson & Johnson,JNJ,7/12/90,8.6875,8.75,5823200,8.859375,8.859375,4.2564435 +Johnson & Johnson,JNJ,7/13/90,8.8125,8.875,5689600,8.984375,8.8125,4.2339253 +Johnson & Johnson,JNJ,7/16/90,8.828125,8.875,4823200,8.9375,8.859375,4.2564435 +Johnson & Johnson,JNJ,7/17/90,8.765625,8.921875,4767200,8.921875,8.890625,4.2714596 +Johnson & Johnson,JNJ,7/18/90,8.84375,8.890625,5471200,8.96875,8.921875,4.2864733 +Johnson & Johnson,JNJ,7/19/90,8.875,8.875,5739200,9.09375,9.09375,4.3690505 +Johnson & Johnson,JNJ,7/20/90,9.0625,9.078125,9755200,9.265625,9.125,4.384063 +Johnson & Johnson,JNJ,7/23/90,8.65625,9,10388800,9.03125,8.875,4.26395 +Johnson & Johnson,JNJ,7/24/90,8.8125,8.9375,8861600,9,9,4.3240085 +Johnson & Johnson,JNJ,7/25/90,9,9,6392800,9.1875,9.15625,4.399078 +Johnson & Johnson,JNJ,7/26/90,9.109375,9.140625,6127200,9.234375,9.171875,4.406586 +Johnson & Johnson,JNJ,7/27/90,9.015625,9.15625,3821600,9.171875,9.046875,4.346528 +Johnson & Johnson,JNJ,7/30/90,8.828125,8.984375,6620000,9.015625,8.953125,4.301487 +Johnson & Johnson,JNJ,7/31/90,8.796875,8.953125,5901600,8.96875,8.828125,4.2414327 +Johnson & Johnson,JNJ,8/1/90,8.734375,8.796875,5189600,8.84375,8.8125,4.2339253 +Johnson & Johnson,JNJ,8/2/90,8.5625,8.625,8441600,8.6875,8.59375,4.128828 +Johnson & Johnson,JNJ,8/3/90,8.046875,8.53125,14180800,8.53125,8.40625,4.0387425 +Johnson & Johnson,JNJ,8/6/90,7.875,7.9375,10750400,8.109375,8,3.8435624 +Johnson & Johnson,JNJ,8/7/90,8.046875,8.1875,9803200,8.21875,8.15625,3.9186323 +Johnson & Johnson,JNJ,8/8/90,8.171875,8.21875,9247200,8.484375,8.390625,4.0312343 +Johnson & Johnson,JNJ,8/9/90,8.328125,8.40625,5516000,8.453125,8.359375,4.0162225 +Johnson & Johnson,JNJ,8/10/90,8.125,8.4375,4776800,8.4375,8.265625,3.9711804 +Johnson & Johnson,JNJ,8/13/90,8.15625,8.171875,4969600,8.421875,8.421875,4.046251 +Johnson & Johnson,JNJ,8/14/90,8.328125,8.375,8891200,8.515625,8.453125,4.0612655 +Johnson & Johnson,JNJ,8/15/90,8.515625,8.5625,7431200,8.671875,8.546875,4.127056 +Johnson & Johnson,JNJ,8/16/90,8.359375,8.5,7285600,8.515625,8.359375,4.036517 +Johnson & Johnson,JNJ,8/17/90,8.015625,8.28125,12459200,8.375,8.234375,3.9761581 +Johnson & Johnson,JNJ,8/20/90,8.109375,8.21875,3236000,8.3125,8.125,3.9233453 +Johnson & Johnson,JNJ,8/21/90,7.78125,7.96875,9757600,8.09375,7.984375,3.85544 +Johnson & Johnson,JNJ,8/22/90,7.796875,8.0625,6157600,8.125,7.84375,3.7875352 +Johnson & Johnson,JNJ,8/23/90,7.5,7.5625,11455200,7.71875,7.609375,3.674362 +Johnson & Johnson,JNJ,8/24/90,7.59375,7.78125,6520800,7.8125,7.75,3.7422652 +Johnson & Johnson,JNJ,8/27/90,8,8.0625,5811200,8.125,8.078125,3.9007077 +Johnson & Johnson,JNJ,8/28/90,8.03125,8.0625,3990400,8.203125,8.09375,3.9082532 +Johnson & Johnson,JNJ,8/29/90,8.03125,8.03125,4747200,8.3125,8.25,3.9837031 +Johnson & Johnson,JNJ,8/30/90,8.109375,8.265625,4908000,8.296875,8.140625,3.9308891 +Johnson & Johnson,JNJ,8/31/90,8.0625,8.15625,2900000,8.203125,8.203125,3.9610674 +Johnson & Johnson,JNJ,9/4/90,8.0625,8.078125,4356800,8.265625,8.265625,3.9912457 +Johnson & Johnson,JNJ,9/5/90,8.21875,8.296875,7383200,8.34375,8.265625,3.9912457 +Johnson & Johnson,JNJ,9/6/90,8,8.21875,6010400,8.21875,8.09375,3.9082532 +Johnson & Johnson,JNJ,9/7/90,8.0625,8.09375,5562400,8.203125,8.203125,3.9610674 +Johnson & Johnson,JNJ,9/10/90,8.09375,8.25,5242400,8.265625,8.15625,3.9384313 +Johnson & Johnson,JNJ,9/11/90,8.09375,8.1875,3495200,8.1875,8.125,3.9233453 +Johnson & Johnson,JNJ,9/12/90,8.09375,8.171875,3488000,8.171875,8.125,3.9233453 +Johnson & Johnson,JNJ,9/13/90,7.921875,8.09375,3576000,8.109375,7.953125,3.840349 +Johnson & Johnson,JNJ,9/14/90,7.875,7.9375,4472800,7.96875,7.96875,3.8478951 +Johnson & Johnson,JNJ,9/17/90,7.90625,7.953125,4462400,8.078125,8.015625,3.8705304 +Johnson & Johnson,JNJ,9/18/90,7.875,7.953125,5864000,8.109375,8.09375,3.9082532 +Johnson & Johnson,JNJ,9/19/90,8,8.125,4037600,8.140625,8,3.8629847 +Johnson & Johnson,JNJ,9/20/90,7.78125,7.9375,5051200,7.9375,7.78125,3.7573555 +Johnson & Johnson,JNJ,9/21/90,7.703125,7.765625,9148000,7.84375,7.8125,3.7724464 +Johnson & Johnson,JNJ,9/24/90,7.5625,7.65625,5802400,7.75,7.671875,3.704542 +Johnson & Johnson,JNJ,9/25/90,7.65625,7.6875,5964000,7.875,7.875,3.8026273 +Johnson & Johnson,JNJ,9/26/90,7.734375,7.828125,6797600,7.890625,7.84375,3.7875352 +Johnson & Johnson,JNJ,9/27/90,7.75,7.921875,5434400,7.953125,7.796875,3.7649016 +Johnson & Johnson,JNJ,9/28/90,7.609375,7.625,6589600,7.90625,7.90625,3.8177128 +Johnson & Johnson,JNJ,10/1/90,7.96875,8,9763200,8.265625,8.234375,3.9761581 +Johnson & Johnson,JNJ,10/2/90,8.296875,8.359375,8303200,8.46875,8.296875,4.006335 +Johnson & Johnson,JNJ,10/3/90,8.109375,8.265625,4655200,8.328125,8.171875,3.9459782 +Johnson & Johnson,JNJ,10/4/90,8.09375,8.171875,4417600,8.234375,8.1875,3.9535253 +Johnson & Johnson,JNJ,10/5/90,8,8,6472800,8.28125,8.1875,3.9535253 +Johnson & Johnson,JNJ,10/8/90,8.21875,8.25,3103200,8.3125,8.3125,4.013882 +Johnson & Johnson,JNJ,10/9/90,8.140625,8.25,5401600,8.3125,8.140625,3.9308891 +Johnson & Johnson,JNJ,10/10/90,8.015625,8.0625,5980800,8.15625,8.0625,3.893164 +Johnson & Johnson,JNJ,10/11/90,7.921875,8.046875,6046400,8.078125,7.921875,3.825259 +Johnson & Johnson,JNJ,10/12/90,7.921875,7.953125,5668800,8.0625,8.03125,3.878073 +Johnson & Johnson,JNJ,10/15/90,8.015625,8.09375,6057600,8.265625,8.171875,3.9459782 +Johnson & Johnson,JNJ,10/16/90,8.078125,8.21875,4399200,8.234375,8.09375,3.9082532 +Johnson & Johnson,JNJ,10/17/90,8.046875,8.0625,3052000,8.203125,8.140625,3.9308891 +Johnson & Johnson,JNJ,10/18/90,8.15625,8.15625,7552800,8.375,8.359375,4.036517 +Johnson & Johnson,JNJ,10/19/90,8.28125,8.453125,10852800,8.46875,8.421875,4.066696 +Johnson & Johnson,JNJ,10/22/90,8.40625,8.453125,11591200,8.625,8.53125,4.1195107 +Johnson & Johnson,JNJ,10/23/90,8.5,8.515625,5587200,8.6875,8.578125,4.1421456 +Johnson & Johnson,JNJ,10/24/90,8.453125,8.5625,3757600,8.578125,8.484375,4.096874 +Johnson & Johnson,JNJ,10/25/90,8.359375,8.453125,5698400,8.53125,8.453125,4.0817866 +Johnson & Johnson,JNJ,10/26/90,8.21875,8.40625,3380000,8.4375,8.265625,3.9912457 +Johnson & Johnson,JNJ,10/29/90,8.125,8.25,4071200,8.34375,8.1875,3.9535253 +Johnson & Johnson,JNJ,10/30/90,8.046875,8.171875,6192000,8.25,8.21875,3.9686124 +Johnson & Johnson,JNJ,10/31/90,7.984375,8.25,4449600,8.28125,8.046875,3.8856187 +Johnson & Johnson,JNJ,11/1/90,7.96875,8.03125,5984000,8.234375,8.21875,3.9686124 +Johnson & Johnson,JNJ,11/2/90,8.171875,8.21875,5092800,8.34375,8.328125,4.021425 +Johnson & Johnson,JNJ,11/5/90,8.328125,8.328125,3371200,8.46875,8.4375,4.074241 +Johnson & Johnson,JNJ,11/6/90,8.28125,8.390625,2555200,8.421875,8.296875,4.006335 +Johnson & Johnson,JNJ,11/7/90,8.15625,8.28125,3704000,8.3125,8.171875,3.9459782 +Johnson & Johnson,JNJ,11/8/90,8.0625,8.15625,5273600,8.25,8.125,3.9233453 +Johnson & Johnson,JNJ,11/9/90,8.078125,8.125,8084000,8.265625,8.1875,3.9535253 +Johnson & Johnson,JNJ,11/12/90,8.21875,8.234375,7744800,8.359375,8.34375,4.0289726 +Johnson & Johnson,JNJ,11/13/90,8.25,8.3125,6150400,8.34375,8.28125,3.9987922 +Johnson & Johnson,JNJ,11/14/90,8.1875,8.234375,5048800,8.34375,8.28125,4.0194187 +Johnson & Johnson,JNJ,11/15/90,8.171875,8.234375,6359200,8.3125,8.21875,3.9890842 +Johnson & Johnson,JNJ,11/16/90,8.171875,8.25,7440800,8.328125,8.203125,3.9815023 +Johnson & Johnson,JNJ,11/19/90,8.234375,8.328125,4352800,8.34375,8.3125,4.034591 +Johnson & Johnson,JNJ,11/20/90,8.25,8.25,4502400,8.328125,8.25,4.004252 +Johnson & Johnson,JNJ,11/21/90,8.21875,8.234375,3996000,8.28125,8.25,4.004252 +Johnson & Johnson,JNJ,11/23/90,8.1875,8.265625,1578400,8.3125,8.1875,3.9739175 +Johnson & Johnson,JNJ,11/26/90,8.078125,8.109375,4116800,8.1875,8.171875,3.9663348 +Johnson & Johnson,JNJ,11/27/90,8.1875,8.234375,5022400,8.296875,8.203125,3.9815023 +Johnson & Johnson,JNJ,11/28/90,8.25,8.25,7134400,8.40625,8.375,4.064922 +Johnson & Johnson,JNJ,11/29/90,8.390625,8.40625,10028000,8.546875,8.5,4.1255927 +Johnson & Johnson,JNJ,11/30/90,8.5,8.5,9982400,8.796875,8.71875,4.231766 +Johnson & Johnson,JNJ,12/3/90,8.8125,8.84375,7949600,8.890625,8.875,4.307605 +Johnson & Johnson,JNJ,12/4/90,8.78125,8.875,6345600,8.9375,8.875,4.307605 +Johnson & Johnson,JNJ,12/5/90,8.765625,8.84375,4605600,8.859375,8.8125,4.2772694 +Johnson & Johnson,JNJ,12/6/90,8.828125,8.859375,9865600,9,8.828125,4.2848525 +Johnson & Johnson,JNJ,12/7/90,8.734375,8.8125,6416000,8.859375,8.84375,4.292439 +Johnson & Johnson,JNJ,12/10/90,8.734375,8.828125,3513600,8.84375,8.796875,4.2696867 +Johnson & Johnson,JNJ,12/11/90,8.734375,8.765625,3093600,8.8125,8.78125,4.262101 +Johnson & Johnson,JNJ,12/12/90,8.78125,8.796875,4568000,8.9375,8.921875,4.3303576 +Johnson & Johnson,JNJ,12/13/90,8.796875,8.890625,4724800,8.9375,8.84375,4.292439 +Johnson & Johnson,JNJ,12/14/90,8.6875,8.796875,3758400,8.8125,8.765625,4.254519 +Johnson & Johnson,JNJ,12/17/90,8.703125,8.765625,2828000,8.796875,8.796875,4.2696867 +Johnson & Johnson,JNJ,12/18/90,8.78125,8.78125,5777600,8.96875,8.953125,4.345524 +Johnson & Johnson,JNJ,12/19/90,8.890625,8.953125,5500000,9.015625,8.953125,4.345524 +Johnson & Johnson,JNJ,12/20/90,8.859375,8.875,4796800,8.96875,8.9375,4.33794 +Johnson & Johnson,JNJ,12/21/90,8.84375,8.953125,11547200,8.953125,8.890625,4.31519 +Johnson & Johnson,JNJ,12/24/90,8.859375,8.875,796000,8.921875,8.890625,4.31519 +Johnson & Johnson,JNJ,12/26/90,8.890625,8.90625,1232000,8.953125,8.921875,4.3303576 +Johnson & Johnson,JNJ,12/27/90,8.84375,8.921875,2375200,8.984375,8.84375,4.292439 +Johnson & Johnson,JNJ,12/28/90,8.8125,8.828125,1707200,8.875,8.875,4.307605 +Johnson & Johnson,JNJ,12/31/90,8.84375,8.890625,2341600,8.96875,8.96875,4.3531084 +Johnson & Johnson,JNJ,1/2/91,8.71875,8.921875,10606400,9.03125,8.75,4.2469344 +Johnson & Johnson,JNJ,1/3/91,8.640625,8.75,9350400,8.828125,8.65625,4.201432 +Johnson & Johnson,JNJ,1/4/91,8.515625,8.6875,6664000,8.703125,8.59375,4.1710944 +Johnson & Johnson,JNJ,1/7/91,8.328125,8.484375,5908800,8.5625,8.328125,4.042171 +Johnson & Johnson,JNJ,1/8/91,8.3125,8.359375,6319200,8.5625,8.40625,4.0800896 +Johnson & Johnson,JNJ,1/9/91,8.171875,8.5,7728000,8.609375,8.203125,3.9815023 +Johnson & Johnson,JNJ,1/10/91,8.25,8.328125,5084800,8.421875,8.421875,4.087676 +Johnson & Johnson,JNJ,1/11/91,8.375,8.390625,3624000,8.484375,8.484375,4.118011 +Johnson & Johnson,JNJ,1/14/91,8.359375,8.375,7435200,8.53125,8.5,4.1255927 +Johnson & Johnson,JNJ,1/15/91,8.453125,8.46875,3936000,8.53125,8.515625,4.133177 +Johnson & Johnson,JNJ,1/16/91,8.5,8.5,4419200,8.75,8.671875,4.2090144 +Johnson & Johnson,JNJ,1/17/91,8.78125,8.9375,10966400,9,8.9375,4.33794 +Johnson & Johnson,JNJ,1/18/91,8.8125,8.890625,17809600,9.03125,8.984375,4.3606944 +Johnson & Johnson,JNJ,1/21/91,8.890625,8.9375,3485600,9.046875,9.015625,4.3758593 +Johnson & Johnson,JNJ,1/22/91,8.921875,9,4609600,9.078125,8.96875,4.3531084 +Johnson & Johnson,JNJ,1/23/91,9.03125,9.03125,5432800,9.140625,9.125,4.428946 +Johnson & Johnson,JNJ,1/24/91,9.140625,9.140625,6008800,9.375,9.34375,4.535123 +Johnson & Johnson,JNJ,1/25/91,9.296875,9.359375,7128000,9.40625,9.328125,4.5275345 +Johnson & Johnson,JNJ,1/28/91,9.3125,9.359375,4623200,9.375,9.34375,4.535123 +Johnson & Johnson,JNJ,1/29/91,9.328125,9.40625,4448800,9.453125,9.40625,4.5654526 +Johnson & Johnson,JNJ,1/30/91,9.359375,9.375,5796000,9.578125,9.546875,4.633707 +Johnson & Johnson,JNJ,1/31/91,9.421875,9.546875,6918400,9.5625,9.5625,4.641294 +Johnson & Johnson,JNJ,2/1/91,9.375,9.53125,7567200,9.546875,9.390625,4.5578694 +Johnson & Johnson,JNJ,2/4/91,9.375,9.375,5910400,9.578125,9.546875,4.633707 +Johnson & Johnson,JNJ,2/5/91,9.484375,9.5625,6774400,9.65625,9.53125,4.6261225 +Johnson & Johnson,JNJ,2/6/91,9.5,9.53125,9130400,9.65625,9.65625,4.6867957 +Johnson & Johnson,JNJ,2/7/91,9.53125,9.640625,9375200,9.875,9.546875,4.633707 +Johnson & Johnson,JNJ,2/8/91,9.46875,9.5,5712800,9.6875,9.65625,4.6867957 +Johnson & Johnson,JNJ,2/11/91,9.65625,9.671875,6273600,9.984375,9.984375,4.846058 +Johnson & Johnson,JNJ,2/12/91,9.796875,9.828125,7806400,9.953125,9.8125,4.782993 +Johnson & Johnson,JNJ,2/13/91,9.765625,9.78125,5208000,9.921875,9.890625,4.8210735 +Johnson & Johnson,JNJ,2/14/91,9.734375,9.90625,5656800,10.015625,9.75,4.752527 +Johnson & Johnson,JNJ,2/15/91,9.859375,9.875,14031200,10.1875,10.125,4.93532 +Johnson & Johnson,JNJ,2/19/91,10.046875,10.125,7693600,10.1875,10.109375,4.9276986 +Johnson & Johnson,JNJ,2/20/91,9.90625,9.953125,3717600,10,10,4.8743877 +Johnson & Johnson,JNJ,2/21/91,9.953125,10.03125,4608800,10.09375,10.046875,4.897238 +Johnson & Johnson,JNJ,2/22/91,10,10.015625,7308800,10.296875,10.0625,4.904855 +Johnson & Johnson,JNJ,2/25/91,10.078125,10.1875,5136000,10.296875,10.28125,5.0114813 +Johnson & Johnson,JNJ,2/26/91,10.09375,10.234375,4116000,10.265625,10.109375,4.9276986 +Johnson & Johnson,JNJ,2/27/91,10.078125,10.109375,4960000,10.34375,10.296875,5.019096 +Johnson & Johnson,JNJ,2/28/91,10.265625,10.34375,4642400,10.359375,10.265625,5.0038643 +Johnson & Johnson,JNJ,3/1/91,10.125,10.140625,4572800,10.28125,10.25,4.9962482 +Johnson & Johnson,JNJ,3/4/91,10.140625,10.25,3135200,10.25,10.140625,4.942936 +Johnson & Johnson,JNJ,3/5/91,10.140625,10.140625,4990400,10.421875,10.421875,5.0800276 +Johnson & Johnson,JNJ,3/6/91,10.390625,10.4375,15424800,11.140625,10.953125,5.338975 +Johnson & Johnson,JNJ,3/7/91,11,11,16033600,11.46875,11.296875,5.506535 +Johnson & Johnson,JNJ,3/8/91,11.125,11.296875,13812800,11.421875,11.21875,5.468452 +Johnson & Johnson,JNJ,3/11/91,11,11.265625,6245600,11.265625,11.03125,5.377058 +Johnson & Johnson,JNJ,3/12/91,10.90625,11.03125,4913600,11.109375,10.9375,5.3313622 +Johnson & Johnson,JNJ,3/13/91,10.828125,10.90625,7457600,11.125,11.125,5.422757 +Johnson & Johnson,JNJ,3/14/91,11.1875,11.1875,11888800,11.59375,11.46875,5.590312 +Johnson & Johnson,JNJ,3/15/91,11.4375,11.5,13490400,11.71875,11.703125,5.704559 +Johnson & Johnson,JNJ,3/18/91,11.484375,11.484375,8641600,11.703125,11.59375,5.651244 +Johnson & Johnson,JNJ,3/19/91,11.28125,11.375,7524800,11.46875,11.328125,5.5217686 +Johnson & Johnson,JNJ,3/20/91,11.203125,11.28125,9220000,11.3125,11.25,5.4836884 +Johnson & Johnson,JNJ,3/21/91,11.203125,11.3125,8452000,11.375,11.265625,5.4913034 +Johnson & Johnson,JNJ,3/22/91,11.25,11.28125,7486400,11.453125,11.421875,5.5674644 +Johnson & Johnson,JNJ,3/25/91,11.53125,11.5625,8974400,11.921875,11.875,5.788337 +Johnson & Johnson,JNJ,3/26/91,11.75,11.828125,11105600,12.21875,12.203125,5.948276 +Johnson & Johnson,JNJ,3/27/91,12.0625,12.375,9763200,12.4375,12.09375,5.894961 +Johnson & Johnson,JNJ,3/28/91,11.921875,12.1875,5382400,12.1875,11.984375,5.841649 +Johnson & Johnson,JNJ,4/1/91,11.78125,11.953125,4586400,11.96875,11.796875,5.750256 +Johnson & Johnson,JNJ,4/2/91,11.796875,11.796875,7797600,12.140625,12.0625,5.8797317 +Johnson & Johnson,JNJ,4/3/91,12.015625,12.09375,6323200,12.15625,12.046875,5.872114 +Johnson & Johnson,JNJ,4/4/91,11.75,12.015625,6432800,12.078125,11.859375,5.7807198 +Johnson & Johnson,JNJ,4/5/91,11.640625,11.90625,7160000,11.953125,11.671875,5.689325 +Johnson & Johnson,JNJ,4/8/91,11.8125,11.8125,8181600,12.15625,12.109375,5.9025793 +Johnson & Johnson,JNJ,4/9/91,11.9375,12.09375,6960800,12.1875,11.953125,5.8264184 +Johnson & Johnson,JNJ,4/10/91,11.84375,11.9375,7216000,12,11.890625,5.795952 +Johnson & Johnson,JNJ,4/11/91,12.015625,12.03125,5717600,12.234375,12.171875,5.9330444 +Johnson & Johnson,JNJ,4/12/91,12.109375,12.296875,6048800,12.359375,12.21875,5.955891 +Johnson & Johnson,JNJ,4/15/91,12.078125,12.234375,4020800,12.265625,12.125,5.910197 +Johnson & Johnson,JNJ,4/16/91,12,12,6930400,12.53125,12.53125,6.1082172 +Johnson & Johnson,JNJ,4/17/91,12.3125,12.46875,7878400,12.546875,12.4375,6.062522 +Johnson & Johnson,JNJ,4/18/91,12.1875,12.28125,4974400,12.359375,12.296875,5.993974 +Johnson & Johnson,JNJ,4/19/91,12.078125,12.296875,13168800,12.296875,12.15625,5.9254293 +Johnson & Johnson,JNJ,4/22/91,11.9375,12.09375,7966400,12.09375,12.0625,5.8797317 +Johnson & Johnson,JNJ,4/23/91,11.890625,12.125,6324800,12.140625,11.96875,5.834036 +Johnson & Johnson,JNJ,4/24/91,11.6875,11.9375,8548800,11.953125,11.734375,5.719789 +Johnson & Johnson,JNJ,4/25/91,11.734375,11.765625,5991200,11.90625,11.875,5.788337 +Johnson & Johnson,JNJ,4/26/91,11.796875,11.8125,4428000,11.921875,11.859375,5.7807198 +Johnson & Johnson,JNJ,4/29/91,11.8125,11.96875,6749600,12.046875,11.84375,5.7731028 +Johnson & Johnson,JNJ,4/30/91,11.71875,11.828125,7845600,12,11.8125,5.7578716 +Johnson & Johnson,JNJ,5/1/91,11.75,11.78125,7395200,12.03125,12.03125,5.8644986 +Johnson & Johnson,JNJ,5/2/91,11.78125,12.03125,6268000,12.03125,11.78125,5.742638 +Johnson & Johnson,JNJ,5/3/91,11.765625,11.78125,4356800,11.859375,11.78125,5.742638 +Johnson & Johnson,JNJ,5/6/91,11.671875,11.75,2716800,11.828125,11.75,5.7274084 +Johnson & Johnson,JNJ,5/7/91,11.734375,11.75,4442400,11.875,11.765625,5.735022 +Johnson & Johnson,JNJ,5/8/91,11.6875,11.734375,4943200,11.765625,11.703125,5.704559 +Johnson & Johnson,JNJ,5/9/91,11.734375,11.75,6401600,11.921875,11.90625,5.803571 +Johnson & Johnson,JNJ,5/10/91,11.65625,11.9375,5072800,11.953125,11.65625,5.6817102 +Johnson & Johnson,JNJ,5/13/91,11.578125,11.6875,4464800,11.6875,11.625,5.6664753 +Johnson & Johnson,JNJ,5/14/91,11.40625,11.625,6275200,11.625,11.546875,5.6283956 +Johnson & Johnson,JNJ,5/15/91,11.34375,11.484375,5792000,11.609375,11.421875,5.591678 +Johnson & Johnson,JNJ,5/16/91,11.46875,11.515625,3417600,11.578125,11.5,5.629926 +Johnson & Johnson,JNJ,5/17/91,11.25,11.390625,11776800,11.4375,11.25,5.507539 +Johnson & Johnson,JNJ,5/20/91,11.28125,11.28125,5400800,11.4375,11.40625,5.58403 +Johnson & Johnson,JNJ,5/21/91,11.453125,11.46875,5461600,11.71875,11.703125,5.729367 +Johnson & Johnson,JNJ,5/22/91,11.703125,11.796875,3742400,11.859375,11.78125,5.76761 +Johnson & Johnson,JNJ,5/23/91,11.671875,11.84375,4141600,11.859375,11.703125,5.729367 +Johnson & Johnson,JNJ,5/24/91,11.5625,11.765625,3096000,11.78125,11.578125,5.668171 +Johnson & Johnson,JNJ,5/28/91,11.578125,11.578125,4366400,11.796875,11.796875,5.775261 +Johnson & Johnson,JNJ,5/29/91,11.609375,11.796875,3632000,11.796875,11.703125,5.729367 +Johnson & Johnson,JNJ,5/30/91,11.46875,11.6875,5788800,11.6875,11.5,5.629926 +Johnson & Johnson,JNJ,5/31/91,11.109375,11.390625,11470400,11.4375,11.328125,5.5457835 +Johnson & Johnson,JNJ,6/3/91,10.921875,11.15625,10629600,11.25,11.046875,5.4080944 +Johnson & Johnson,JNJ,6/4/91,11,11.0625,7503200,11.171875,11.09375,5.43104 +Johnson & Johnson,JNJ,6/5/91,11.046875,11.140625,6069600,11.203125,11.0625,5.415743 +Johnson & Johnson,JNJ,6/6/91,11,11.125,3747200,11.15625,11.046875,5.4080944 +Johnson & Johnson,JNJ,6/7/91,10.78125,10.953125,6026400,10.96875,10.84375,5.3086524 +Johnson & Johnson,JNJ,6/10/91,10.640625,10.828125,11055200,10.84375,10.84375,5.3086524 +Johnson & Johnson,JNJ,6/11/91,10.78125,10.828125,7777600,10.921875,10.859375,5.3163033 +Johnson & Johnson,JNJ,6/12/91,10.59375,10.75,10532000,10.765625,10.65625,5.2168584 +Johnson & Johnson,JNJ,6/13/91,10.59375,10.671875,6804800,10.75,10.609375,5.1939096 +Johnson & Johnson,JNJ,6/14/91,10.640625,10.640625,7194400,10.71875,10.6875,5.232161 +Johnson & Johnson,JNJ,6/17/91,10.625,10.65625,3821600,10.703125,10.65625,5.2168584 +Johnson & Johnson,JNJ,6/18/91,10.53125,10.6875,5199200,10.75,10.59375,5.186264 +Johnson & Johnson,JNJ,6/19/91,10.390625,10.5625,7562400,10.578125,10.453125,5.1174154 +Johnson & Johnson,JNJ,6/20/91,10.484375,10.5,10935200,10.640625,10.609375,5.1939096 +Johnson & Johnson,JNJ,6/21/91,10.578125,10.609375,11059200,10.6875,10.6875,5.232161 +Johnson & Johnson,JNJ,6/24/91,10.46875,10.609375,4928000,10.625,10.5,5.140367 +Johnson & Johnson,JNJ,6/25/91,10.453125,10.5625,4820000,10.5625,10.46875,5.1250663 +Johnson & Johnson,JNJ,6/26/91,10.25,10.421875,9550400,10.4375,10.359375,5.071523 +Johnson & Johnson,JNJ,6/27/91,10.453125,10.484375,6660800,10.546875,10.515625,5.148016 +Johnson & Johnson,JNJ,6/28/91,10.28125,10.484375,5888000,10.484375,10.4375,5.10977 +Johnson & Johnson,JNJ,7/1/91,10.484375,10.5625,5926400,10.59375,10.5625,5.1709647 +Johnson & Johnson,JNJ,7/2/91,10.328125,10.53125,7276000,10.578125,10.375,5.0791698 +Johnson & Johnson,JNJ,7/3/91,10.21875,10.3125,7556800,10.328125,10.25,5.017976 +Johnson & Johnson,JNJ,7/5/91,10.25,10.25,3516800,10.5625,10.5625,5.1709647 +Johnson & Johnson,JNJ,7/8/91,10.484375,10.5,5724800,10.75,10.640625,5.2092075 +Johnson & Johnson,JNJ,7/9/91,10.65625,10.765625,5266400,10.875,10.703125,5.2398076 +Johnson & Johnson,JNJ,7/10/91,10.765625,10.78125,10291200,10.953125,10.8125,5.2933536 +Johnson & Johnson,JNJ,7/11/91,10.828125,10.96875,4782400,10.96875,10.890625,5.331603 +Johnson & Johnson,JNJ,7/12/91,10.765625,10.90625,5464800,10.953125,10.90625,5.33925 +Johnson & Johnson,JNJ,7/15/91,10.78125,10.921875,5231200,11.015625,10.859375,5.3163033 +Johnson & Johnson,JNJ,7/16/91,10.828125,10.921875,3867200,10.96875,10.953125,5.3621974 +Johnson & Johnson,JNJ,7/17/91,10.78125,10.9375,3604800,10.984375,10.8125,5.2933536 +Johnson & Johnson,JNJ,7/18/91,10.78125,10.84375,4513600,10.984375,10.984375,5.377497 +Johnson & Johnson,JNJ,7/19/91,10.9375,11.109375,7068000,11.109375,10.953125,5.3621974 +Johnson & Johnson,JNJ,7/22/91,10.90625,10.90625,2701600,10.96875,10.96875,5.369847 +Johnson & Johnson,JNJ,7/23/91,10.859375,11.03125,4211200,11.078125,10.890625,5.331603 +Johnson & Johnson,JNJ,7/24/91,10.8125,10.9375,3429600,10.9375,10.84375,5.3086524 +Johnson & Johnson,JNJ,7/25/91,10.828125,10.859375,2336800,10.953125,10.9375,5.3545465 +Johnson & Johnson,JNJ,7/26/91,10.875,10.9375,2696000,11.015625,10.984375,5.377497 +Johnson & Johnson,JNJ,7/29/91,10.984375,10.984375,3831200,11.21875,11.21875,5.492234 +Johnson & Johnson,JNJ,7/30/91,11.203125,11.296875,5248000,11.375,11.359375,5.561083 +Johnson & Johnson,JNJ,7/31/91,11.34375,11.40625,3887200,11.453125,11.453125,5.6069794 +Johnson & Johnson,JNJ,8/1/91,11.328125,11.453125,3382400,11.453125,11.375,5.568729 +Johnson & Johnson,JNJ,8/2/91,11.34375,11.46875,3897600,11.46875,11.4375,5.5993295 +Johnson & Johnson,JNJ,8/5/91,11.328125,11.421875,1985600,11.453125,11.390625,5.576379 +Johnson & Johnson,JNJ,8/6/91,11.359375,11.40625,4542400,11.609375,11.5625,5.6605234 +Johnson & Johnson,JNJ,8/7/91,11.53125,11.5625,4045600,11.625,11.59375,5.6758194 +Johnson & Johnson,JNJ,8/8/91,11.453125,11.546875,2864800,11.59375,11.515625,5.637575 +Johnson & Johnson,JNJ,8/9/91,11.40625,11.515625,3664800,11.609375,11.53125,5.6452255 +Johnson & Johnson,JNJ,8/12/91,11.375,11.5,3099200,11.5,11.4375,5.5993295 +Johnson & Johnson,JNJ,8/13/91,11.4375,11.484375,3247200,11.671875,11.53125,5.6452255 +Johnson & Johnson,JNJ,8/14/91,11.328125,11.515625,3184000,11.53125,11.359375,5.585302 +Johnson & Johnson,JNJ,8/15/91,11.359375,11.375,2556000,11.453125,11.390625,5.600665 +Johnson & Johnson,JNJ,8/16/91,11.125,11.40625,6020800,11.4375,11.15625,5.485425 +Johnson & Johnson,JNJ,8/19/91,10.625,10.625,8305600,10.984375,10.875,5.347138 +Johnson & Johnson,JNJ,8/20/91,10.875,11.03125,7196800,11.03125,10.90625,5.3625007 +Johnson & Johnson,JNJ,8/21/91,11.03125,11.046875,6623200,11.296875,11.296875,5.5545664 +Johnson & Johnson,JNJ,8/22/91,11.203125,11.265625,4085600,11.40625,11.390625,5.600665 +Johnson & Johnson,JNJ,8/23/91,11.328125,11.328125,5005600,11.546875,11.515625,5.662126 +Johnson & Johnson,JNJ,8/26/91,11.453125,11.515625,1964000,11.5625,11.546875,5.677489 +Johnson & Johnson,JNJ,8/27/91,11.453125,11.546875,3830400,11.59375,11.484375,5.646762 +Johnson & Johnson,JNJ,8/28/91,11.5,11.515625,3364800,11.640625,11.609375,5.7082214 +Johnson & Johnson,JNJ,8/29/91,11.46875,11.609375,3440000,11.625,11.625,5.715905 +Johnson & Johnson,JNJ,8/30/91,11.578125,11.625,1983200,11.65625,11.609375,5.7082214 +Johnson & Johnson,JNJ,9/3/91,11.5,11.640625,3557600,11.703125,11.5,5.6544447 +Johnson & Johnson,JNJ,9/4/91,11.34375,11.515625,3086400,11.5625,11.390625,5.600665 +Johnson & Johnson,JNJ,9/5/91,11.28125,11.3125,3181600,11.375,11.296875,5.5545664 +Johnson & Johnson,JNJ,9/6/91,11.203125,11.3125,3472800,11.34375,11.234375,5.523836 +Johnson & Johnson,JNJ,9/9/91,11.125,11.25,3671200,11.265625,11.171875,5.493109 +Johnson & Johnson,JNJ,9/10/91,11.015625,11.203125,4973600,11.203125,11.0625,5.4393287 +Johnson & Johnson,JNJ,9/11/91,11,11.15625,3351200,11.171875,11.03125,5.42396 +Johnson & Johnson,JNJ,9/12/91,11.09375,11.125,4546400,11.234375,11.234375,5.523836 +Johnson & Johnson,JNJ,9/13/91,11.125,11.234375,3874400,11.3125,11.140625,5.4777436 +Johnson & Johnson,JNJ,9/16/91,11.125,11.15625,4030400,11.296875,11.28125,5.5468845 +Johnson & Johnson,JNJ,9/17/91,11.203125,11.28125,4185600,11.375,11.21875,5.516152 +Johnson & Johnson,JNJ,9/18/91,11.15625,11.203125,3312800,11.28125,11.171875,5.493109 +Johnson & Johnson,JNJ,9/19/91,11.0625,11.09375,4181600,11.265625,11.203125,5.5084724 +Johnson & Johnson,JNJ,9/20/91,11.078125,11.25,6860800,11.265625,11.078125,5.447011 +Johnson & Johnson,JNJ,9/23/91,11.015625,11.015625,3943200,11.1875,11.125,5.4700594 +Johnson & Johnson,JNJ,9/24/91,11.046875,11.140625,3855200,11.328125,11.328125,5.5699353 +Johnson & Johnson,JNJ,9/25/91,11.203125,11.34375,3440800,11.375,11.21875,5.516152 +Johnson & Johnson,JNJ,9/26/91,11.0625,11.171875,3385600,11.28125,11.1875,5.5007877 +Johnson & Johnson,JNJ,9/27/91,11.03125,11.21875,3076800,11.25,11.0625,5.4393287 +Johnson & Johnson,JNJ,9/30/91,11.03125,11.078125,2918400,11.109375,11.046875,5.431646 +Johnson & Johnson,JNJ,10/1/91,11.046875,11.0625,2750400,11.109375,11.09375,5.4546914 +Johnson & Johnson,JNJ,10/2/91,10.921875,11.09375,4367200,11.171875,10.9375,5.377865 +Johnson & Johnson,JNJ,10/3/91,10.84375,10.90625,4579200,10.921875,10.890625,5.354822 +Johnson & Johnson,JNJ,10/4/91,10.828125,10.875,5620800,10.90625,10.84375,5.331771 +Johnson & Johnson,JNJ,10/7/91,10.765625,10.796875,3113600,10.859375,10.828125,5.324087 +Johnson & Johnson,JNJ,10/8/91,10.8125,10.875,3548000,10.921875,10.859375,5.339455 +Johnson & Johnson,JNJ,10/9/91,10.734375,10.828125,3242400,10.859375,10.78125,5.301041 +Johnson & Johnson,JNJ,10/10/91,10.59375,10.78125,6217600,10.8125,10.796875,5.308722 +Johnson & Johnson,JNJ,10/11/91,10.71875,10.796875,2322400,10.828125,10.796875,5.308722 +Johnson & Johnson,JNJ,10/14/91,10.796875,10.796875,3236800,10.984375,10.875,5.347138 +Johnson & Johnson,JNJ,10/15/91,10.859375,10.890625,5184800,11,10.984375,5.4009156 +Johnson & Johnson,JNJ,10/16/91,10.96875,11,4453600,11.09375,11.078125,5.447011 +Johnson & Johnson,JNJ,10/17/91,11.109375,11.15625,7146400,11.28125,11.234375,5.523836 +Johnson & Johnson,JNJ,10/18/91,11.234375,11.28125,6478400,11.375,11.375,5.59298 +Johnson & Johnson,JNJ,10/21/91,11.109375,11.328125,3175200,11.34375,11.109375,5.4623775 +Johnson & Johnson,JNJ,10/22/91,11.046875,11.109375,11999200,11.65625,11.65625,5.731272 +Johnson & Johnson,JNJ,10/23/91,11.71875,11.78125,8064800,11.90625,11.78125,5.792728 +Johnson & Johnson,JNJ,10/24/91,11.5625,11.75,4348800,11.78125,11.609375,5.7082214 +Johnson & Johnson,JNJ,10/25/91,11.515625,11.578125,4477600,11.65625,11.609375,5.7082214 +Johnson & Johnson,JNJ,10/28/91,11.578125,11.609375,4671200,11.875,11.8125,5.808095 +Johnson & Johnson,JNJ,10/29/91,11.65625,11.828125,8573600,11.921875,11.890625,5.8465104 +Johnson & Johnson,JNJ,10/30/91,11.75,11.890625,5384800,11.921875,11.90625,5.8541937 +Johnson & Johnson,JNJ,10/31/91,11.84375,11.921875,4657600,11.9375,11.890625,5.8465104 +Johnson & Johnson,JNJ,11/1/91,11.75,11.859375,6176000,12.0625,11.921875,5.861875 +Johnson & Johnson,JNJ,11/4/91,11.8125,11.921875,2926400,12.078125,12.078125,5.9386997 +Johnson & Johnson,JNJ,11/5/91,11.96875,12.078125,5159200,12.171875,12.03125,5.9156537 +Johnson & Johnson,JNJ,11/6/91,11.921875,12,3114400,12.015625,11.984375,5.892606 +Johnson & Johnson,JNJ,11/7/91,11.890625,11.953125,2550400,12.015625,12.015625,5.90797 +Johnson & Johnson,JNJ,11/8/91,11.984375,12.0625,2824000,12.109375,12,5.900289 +Johnson & Johnson,JNJ,11/11/91,12.015625,12.03125,4314400,12.25,12.25,6.023212 +Johnson & Johnson,JNJ,11/12/91,12.21875,12.21875,8395200,12.515625,12.4375,6.1154037 +Johnson & Johnson,JNJ,11/13/91,12.25,12.296875,4213600,12.34375,12.265625,6.0552354 +Johnson & Johnson,JNJ,11/14/91,12.234375,12.34375,6120000,12.421875,12.359375,6.101516 +Johnson & Johnson,JNJ,11/15/91,11.78125,12.3125,7260800,12.359375,11.78125,5.8161116 +Johnson & Johnson,JNJ,11/18/91,11.59375,11.796875,9862400,12.109375,12.09375,5.970385 +Johnson & Johnson,JNJ,11/19/91,11.734375,11.96875,6351200,11.96875,11.90625,5.877825 +Johnson & Johnson,JNJ,11/20/91,11.703125,11.90625,4955200,11.9375,11.78125,5.8161116 +Johnson & Johnson,JNJ,11/21/91,11.71875,11.765625,2946400,11.9375,11.90625,5.877825 +Johnson & Johnson,JNJ,11/22/91,11.75,11.90625,3254400,11.90625,11.859375,5.854679 +Johnson & Johnson,JNJ,11/25/91,11.703125,11.796875,3749600,11.84375,11.78125,5.8161116 +Johnson & Johnson,JNJ,11/26/91,11.5625,11.8125,6263200,11.921875,11.75,5.800687 +Johnson & Johnson,JNJ,11/27/91,11.75,11.75,3506400,11.96875,11.96875,5.908677 +Johnson & Johnson,JNJ,11/29/91,11.90625,11.953125,2692000,12.09375,12.046875,5.947246 +Johnson & Johnson,JNJ,12/2/91,11.90625,11.90625,6443200,12.375,12.34375,6.093805 +Johnson & Johnson,JNJ,12/3/91,12.3125,12.34375,7721600,12.53125,12.453125,6.1478004 +Johnson & Johnson,JNJ,12/4/91,12.4375,12.53125,8979200,12.765625,12.65625,6.248077 +Johnson & Johnson,JNJ,12/5/91,12.484375,12.578125,4980800,12.65625,12.5,6.1709456 +Johnson & Johnson,JNJ,12/6/91,12.46875,12.46875,8953600,12.953125,12.828125,6.3329268 +Johnson & Johnson,JNJ,12/9/91,12.625,12.9375,6032800,13,12.625,6.2326508 +Johnson & Johnson,JNJ,12/10/91,12.59375,12.640625,8036000,13.0625,13.046875,6.440923 +Johnson & Johnson,JNJ,12/11/91,12.828125,13.0625,8016800,13.125,12.828125,6.3329268 +Johnson & Johnson,JNJ,12/12/91,12.84375,12.890625,4870400,13,12.96875,6.402353 +Johnson & Johnson,JNJ,12/13/91,13,13,3805600,13.078125,13.0625,6.4486346 +Johnson & Johnson,JNJ,12/16/91,13.046875,13.0625,4048800,13.375,13.28125,6.5566254 +Johnson & Johnson,JNJ,12/17/91,13.21875,13.34375,3676800,13.40625,13.328125,6.579767 +Johnson & Johnson,JNJ,12/18/91,13.125,13.203125,4552000,13.28125,13.28125,6.5566254 +Johnson & Johnson,JNJ,12/19/91,13.21875,13.25,3342400,13.328125,13.328125,6.579767 +Johnson & Johnson,JNJ,12/20/91,13.34375,13.46875,11631200,13.578125,13.5625,6.6954756 +Johnson & Johnson,JNJ,12/23/91,13.484375,13.5,4510400,13.90625,13.84375,6.834316 +Johnson & Johnson,JNJ,12/24/91,13.609375,13.78125,3231200,13.90625,13.8125,6.8188925 +Johnson & Johnson,JNJ,12/26/91,13.84375,13.84375,2520000,14.15625,14.0625,6.9423075 +Johnson & Johnson,JNJ,12/27/91,14.09375,14.125,2596000,14.328125,14.21875,7.0194435 +Johnson & Johnson,JNJ,12/30/91,14.15625,14.1875,5271200,14.4375,14.4375,7.127437 +Johnson & Johnson,JNJ,12/31/91,14.21875,14.4375,4829600,14.53125,14.3125,7.065729 +Johnson & Johnson,JNJ,1/2/92,13.6875,14.0625,5732800,14.078125,14.03125,6.9268804 +Johnson & Johnson,JNJ,1/3/92,13.765625,13.96875,5491200,14,13.96875,6.896028 +Johnson & Johnson,JNJ,1/6/92,13.90625,13.96875,6352800,14.125,14.09375,6.957736 +Johnson & Johnson,JNJ,1/7/92,14.046875,14.109375,4124800,14.28125,14.28125,7.050301 +Johnson & Johnson,JNJ,1/8/92,14.203125,14.203125,8189600,14.671875,14.546875,7.1814322 +Johnson & Johnson,JNJ,1/9/92,14.453125,14.453125,5944000,14.671875,14.515625,7.1660094 +Johnson & Johnson,JNJ,1/10/92,14.3125,14.34375,5892800,14.46875,14.375,7.096583 +Johnson & Johnson,JNJ,1/13/92,14.265625,14.375,3548800,14.421875,14.375,7.096583 +Johnson & Johnson,JNJ,1/14/92,14.09375,14.3125,7772800,14.359375,14.203125,7.011731 +Johnson & Johnson,JNJ,1/15/92,13.484375,14.203125,12007200,14.234375,13.546875,6.6877565 +Johnson & Johnson,JNJ,1/16/92,13.03125,13.1875,17032000,13.265625,13.078125,6.4563446 +Johnson & Johnson,JNJ,1/17/92,13.109375,13.25,11999200,13.5,13.40625,6.618333 +Johnson & Johnson,JNJ,1/20/92,13.09375,13.34375,4542400,13.34375,13.125,6.479488 +Johnson & Johnson,JNJ,1/21/92,12.984375,13.109375,4401600,13.171875,13.015625,6.425495 +Johnson & Johnson,JNJ,1/22/92,13.078125,13.125,6861600,13.4375,13.4375,6.6337585 +Johnson & Johnson,JNJ,1/23/92,13.21875,13.4375,6269600,13.546875,13.328125,6.579767 +Johnson & Johnson,JNJ,1/24/92,13.28125,13.296875,3796800,13.484375,13.40625,6.618333 +Johnson & Johnson,JNJ,1/27/92,13.21875,13.4375,3568800,13.484375,13.28125,6.5566254 +Johnson & Johnson,JNJ,1/28/92,13.1875,13.25,4191200,13.359375,13.1875,6.5103445 +Johnson & Johnson,JNJ,1/29/92,12.78125,13.25,5539200,13.34375,12.90625,6.371497 +Johnson & Johnson,JNJ,1/30/92,12.953125,13,4686400,13.25,13.25,6.5412006 +Johnson & Johnson,JNJ,1/31/92,13.328125,13.34375,5809600,13.578125,13.4375,6.6337585 +Johnson & Johnson,JNJ,2/3/92,13.1875,13.34375,4209600,13.421875,13.25,6.5412006 +Johnson & Johnson,JNJ,2/4/92,13.203125,13.28125,4242400,13.46875,13.4375,6.6337585 +Johnson & Johnson,JNJ,2/5/92,13.359375,13.421875,4098400,13.609375,13.5,6.664617 +Johnson & Johnson,JNJ,2/6/92,13.46875,13.59375,4499200,13.71875,13.5,6.664617 +Johnson & Johnson,JNJ,2/7/92,13.125,13.5,6044800,13.5,13.265625,6.548914 +Johnson & Johnson,JNJ,2/10/92,13.1875,13.265625,2237600,13.328125,13.3125,6.5720525 +Johnson & Johnson,JNJ,2/11/92,13.015625,13.203125,4102400,13.21875,13.046875,6.4652057 +Johnson & Johnson,JNJ,2/12/92,12.921875,12.953125,4300800,13.3125,13.234375,6.5581155 +Johnson & Johnson,JNJ,2/13/92,12.734375,13.234375,5804800,13.234375,12.859375,6.37229 +Johnson & Johnson,JNJ,2/14/92,12.5625,12.625,7448800,12.796875,12.625,6.2561493 +Johnson & Johnson,JNJ,2/18/92,12.125,12.40625,12469600,12.46875,12.203125,6.047093 +Johnson & Johnson,JNJ,2/19/92,12.0625,12.125,12275200,12.328125,12.328125,6.109037 +Johnson & Johnson,JNJ,2/20/92,12.296875,12.3125,8199200,12.515625,12.46875,6.1787214 +Johnson & Johnson,JNJ,2/21/92,12.21875,12.421875,6753600,12.453125,12.4375,6.163236 +Johnson & Johnson,JNJ,2/24/92,12.328125,12.359375,4961600,12.609375,12.59375,6.240662 +Johnson & Johnson,JNJ,2/25/92,12.34375,12.578125,6255200,12.71875,12.625,6.2561493 +Johnson & Johnson,JNJ,2/26/92,12.59375,12.671875,7159200,13,12.9375,6.411006 +Johnson & Johnson,JNJ,2/27/92,12.859375,13.078125,3910400,13.078125,12.859375,6.37229 +Johnson & Johnson,JNJ,2/28/92,12.625,12.8125,3541600,12.9375,12.65625,6.271632 +Johnson & Johnson,JNJ,3/2/92,12.546875,12.59375,3067200,12.828125,12.609375,6.248404 +Johnson & Johnson,JNJ,3/3/92,12.453125,12.609375,3376800,12.671875,12.46875,6.1787214 +Johnson & Johnson,JNJ,3/4/92,12.1875,12.484375,5716800,12.484375,12.21875,6.054836 +Johnson & Johnson,JNJ,3/5/92,12.078125,12.21875,4193600,12.234375,12.15625,6.023865 +Johnson & Johnson,JNJ,3/6/92,11.9375,12.140625,5404800,12.15625,12.015625,5.9541774 +Johnson & Johnson,JNJ,3/9/92,12.046875,12.046875,4840000,12.265625,12.25,6.070322 +Johnson & Johnson,JNJ,3/10/92,12.03125,12.265625,8227200,12.359375,12.078125,5.985152 +Johnson & Johnson,JNJ,3/11/92,11.9375,12.125,5306400,12.21875,12.03125,5.9619236 +Johnson & Johnson,JNJ,3/12/92,11.9375,12.078125,4448000,12.109375,12,5.946437 +Johnson & Johnson,JNJ,3/13/92,11.84375,12.09375,3989600,12.109375,12,5.946437 +Johnson & Johnson,JNJ,3/16/92,11.921875,12,4472000,12.171875,12.15625,6.023865 +Johnson & Johnson,JNJ,3/17/92,12.0625,12.15625,3641600,12.1875,12.171875,6.031609 +Johnson & Johnson,JNJ,3/18/92,12,12.140625,4561600,12.15625,12.015625,5.9541774 +Johnson & Johnson,JNJ,3/19/92,12.03125,12.046875,5117600,12.15625,12.03125,5.9619236 +Johnson & Johnson,JNJ,3/20/92,11.9375,12,10916800,12.078125,12,5.946437 +Johnson & Johnson,JNJ,3/23/92,11.75,11.953125,6193600,11.953125,11.828125,5.861268 +Johnson & Johnson,JNJ,3/24/92,11.890625,11.90625,5453600,12.125,12.109375,6.00064 +Johnson & Johnson,JNJ,3/25/92,12.125,12.296875,3898400,12.296875,12.171875,6.031609 +Johnson & Johnson,JNJ,3/26/92,12.125,12.21875,3684800,12.265625,12.25,6.070322 +Johnson & Johnson,JNJ,3/27/92,12,12.234375,4497600,12.265625,12.03125,5.9619236 +Johnson & Johnson,JNJ,3/30/92,11.9375,12,3676000,12.140625,11.953125,5.9232106 +Johnson & Johnson,JNJ,3/31/92,11.984375,12.015625,4232800,12.234375,12.1875,6.039353 +Johnson & Johnson,JNJ,4/1/92,12.109375,12.125,4513600,12.34375,12.265625,6.078064 +Johnson & Johnson,JNJ,4/2/92,12.125,12.265625,6099200,12.3125,12.125,6.008381 +Johnson & Johnson,JNJ,4/3/92,12.078125,12.125,7523200,12.34375,12.3125,6.10129 +Johnson & Johnson,JNJ,4/6/92,12.203125,12.328125,3983200,12.375,12.203125,6.047093 +Johnson & Johnson,JNJ,4/7/92,11.96875,12.1875,3935200,12.203125,11.984375,5.938692 +Johnson & Johnson,JNJ,4/8/92,11.90625,11.921875,8104800,12.078125,12.046875,5.969665 +Johnson & Johnson,JNJ,4/9/92,12.078125,12.078125,5681600,12.359375,12.203125,6.047093 +Johnson & Johnson,JNJ,4/10/92,12.296875,12.3125,7832800,12.609375,12.59375,6.240662 +Johnson & Johnson,JNJ,4/13/92,12.4375,12.515625,3988000,12.625,12.625,6.2561493 +Johnson & Johnson,JNJ,4/14/92,12.515625,12.625,5460800,12.84375,12.78125,6.3335776 +Johnson & Johnson,JNJ,4/15/92,12.46875,12.765625,5214400,12.765625,12.5625,6.2251754 +Johnson & Johnson,JNJ,4/16/92,12.328125,12.546875,8792800,12.546875,12.421875,6.1554937 +Johnson & Johnson,JNJ,4/20/92,11.984375,12.359375,6911200,12.40625,12.09375,5.9928927 +Johnson & Johnson,JNJ,4/21/92,11.9375,12.09375,4657600,12.15625,12,5.946437 +Johnson & Johnson,JNJ,4/22/92,11.625,11.984375,8351200,12,11.625,5.760611 +Johnson & Johnson,JNJ,4/23/92,11.109375,11.4375,31952000,11.453125,11.359375,5.6289864 +Johnson & Johnson,JNJ,4/24/92,11.359375,11.421875,11912800,11.625,11.515625,5.706413 +Johnson & Johnson,JNJ,4/27/92,11.53125,11.578125,7512800,11.75,11.703125,5.799325 +Johnson & Johnson,JNJ,4/28/92,11.5625,11.65625,7856000,11.78125,11.78125,5.83804 +Johnson & Johnson,JNJ,4/29/92,11.765625,11.84375,6226400,11.90625,11.8125,5.8535266 +Johnson & Johnson,JNJ,4/30/92,11.71875,11.875,7680800,11.890625,11.859375,5.8767533 +Johnson & Johnson,JNJ,5/1/92,11.78125,11.796875,7077600,12,11.96875,5.930953 +Johnson & Johnson,JNJ,5/4/92,12,12,4868000,12.171875,12.171875,6.031609 +Johnson & Johnson,JNJ,5/5/92,12.09375,12.15625,3712800,12.21875,12.140625,6.016121 +Johnson & Johnson,JNJ,5/6/92,11.875,12.1875,5304800,12.1875,11.875,5.884497 +Johnson & Johnson,JNJ,5/7/92,11.84375,11.890625,4411200,12,11.96875,5.930953 +Johnson & Johnson,JNJ,5/8/92,11.890625,12.03125,4489600,12.046875,11.921875,5.9077244 +Johnson & Johnson,JNJ,5/11/92,11.953125,11.96875,3262400,12.09375,12.078125,5.985152 +Johnson & Johnson,JNJ,5/12/92,11.8125,12.109375,4515200,12.109375,11.875,5.884497 +Johnson & Johnson,JNJ,5/13/92,11.796875,11.8125,3439200,11.921875,11.890625,5.9209104 +Johnson & Johnson,JNJ,5/14/92,11.671875,11.875,4520800,11.875,11.71875,5.8353243 +Johnson & Johnson,JNJ,5/15/92,11.625,11.6875,8980800,11.703125,11.640625,5.796421 +Johnson & Johnson,JNJ,5/18/92,11.671875,11.6875,3115200,11.734375,11.734375,5.8431044 +Johnson & Johnson,JNJ,5/19/92,11.765625,11.796875,5152000,11.921875,11.90625,5.92869 +Johnson & Johnson,JNJ,5/20/92,11.75,11.90625,4832800,11.921875,11.765625,5.858666 +Johnson & Johnson,JNJ,5/21/92,11.6875,11.765625,4449600,11.796875,11.75,5.850885 +Johnson & Johnson,JNJ,5/22/92,11.703125,11.765625,4296000,11.921875,11.859375,5.905345 +Johnson & Johnson,JNJ,5/26/92,11.515625,11.859375,6577600,11.859375,11.515625,5.7341785 +Johnson & Johnson,JNJ,5/27/92,11.5,11.5,4531200,11.796875,11.796875,5.874226 +Johnson & Johnson,JNJ,5/28/92,11.75,11.796875,6440800,12.1875,12.15625,6.053176 +Johnson & Johnson,JNJ,5/29/92,12.078125,12.140625,5325600,12.1875,12.109375,6.029834 +Johnson & Johnson,JNJ,6/1/92,12.03125,12.0625,3775200,12.25,12.25,6.099855 +Johnson & Johnson,JNJ,6/2/92,11.53125,11.6875,14445600,11.75,11.546875,5.7497373 +Johnson & Johnson,JNJ,6/3/92,11.25,11.578125,14631200,11.625,11.265625,5.6096897 +Johnson & Johnson,JNJ,6/4/92,11.078125,11.265625,12289600,11.28125,11.25,5.6019106 +Johnson & Johnson,JNJ,6/5/92,11.15625,11.234375,8796000,11.3125,11.265625,5.6096897 +Johnson & Johnson,JNJ,6/8/92,11.09375,11.15625,8023200,11.359375,11.3125,5.633031 +Johnson & Johnson,JNJ,6/9/92,11.203125,11.40625,10606400,11.421875,11.28125,5.6174707 +Johnson & Johnson,JNJ,6/10/92,10.9375,11.25,6194000,11.25,11,5.477423 +Johnson & Johnson,JNJ,6/11/92,10.96875,11.0625,6348000,11.3125,11.28125,5.6174707 +Johnson & Johnson,JNJ,6/12/92,11.21875,11.40625,4153200,11.40625,11.25,5.6019106 +Johnson & Johnson,JNJ,6/15/92,11.0625,11.21875,4507600,11.21875,11.0625,5.508542 +Johnson & Johnson,JNJ,6/16/92,11,11.15625,4124800,11.21875,11.03125,5.4929824 +Johnson & Johnson,JNJ,6/17/92,10.78125,10.875,4514800,11,10.78125,5.3684945 +Johnson & Johnson,JNJ,6/18/92,10.75,10.78125,4815600,11.03125,10.9375,5.4463024 +Johnson & Johnson,JNJ,6/19/92,11,11,8089200,11.125,11.09375,5.524107 +Johnson & Johnson,JNJ,6/22/92,10.9375,11.0625,3815200,11.3125,11.28125,5.6174707 +Johnson & Johnson,JNJ,6/23/92,11.1875,11.28125,4050400,11.375,11.21875,5.586348 +Johnson & Johnson,JNJ,6/24/92,10.90625,11.21875,4515600,11.25,10.9375,5.4463024 +Johnson & Johnson,JNJ,6/25/92,10.875,11,3981600,11.09375,10.9375,5.4463024 +Johnson & Johnson,JNJ,6/26/92,10.84375,10.84375,2328400,11.1875,11.1875,5.57079 +Johnson & Johnson,JNJ,6/29/92,11.1875,11.21875,3718800,11.375,11.375,5.664153 +Johnson & Johnson,JNJ,6/30/92,11,11.375,5513600,11.40625,11.1875,5.57079 +Johnson & Johnson,JNJ,7/1/92,11.15625,11.15625,4598800,11.46875,11.40625,5.6797137 +Johnson & Johnson,JNJ,7/2/92,11.28125,11.40625,5338800,11.5,11.40625,5.6797137 +Johnson & Johnson,JNJ,7/6/92,11.40625,11.4375,3890800,11.6875,11.6875,5.819764 +Johnson & Johnson,JNJ,7/7/92,11.5625,11.75,5293200,11.78125,11.5625,5.757517 +Johnson & Johnson,JNJ,7/8/92,11.53125,11.5625,3659600,11.8125,11.8125,5.882009 +Johnson & Johnson,JNJ,7/9/92,11.6875,11.8125,4542800,11.96875,11.78125,5.866446 +Johnson & Johnson,JNJ,7/10/92,11.6875,11.8125,2029200,11.96875,11.71875,5.8353243 +Johnson & Johnson,JNJ,7/13/92,11.625,11.65625,2102400,11.84375,11.71875,5.8353243 +Johnson & Johnson,JNJ,7/14/92,11.46875,11.75,4025200,11.8125,11.5625,5.757517 +Johnson & Johnson,JNJ,7/15/92,11.375,11.5,4187600,11.65625,11.625,5.7886405 +Johnson & Johnson,JNJ,7/16/92,11.5625,11.59375,2849600,11.75,11.6875,5.819764 +Johnson & Johnson,JNJ,7/17/92,11.46875,11.65625,4615600,11.65625,11.59375,5.773081 +Johnson & Johnson,JNJ,7/20/92,11.375,11.40625,4008400,11.59375,11.46875,5.710838 +Johnson & Johnson,JNJ,7/21/92,11.375,11.5,3790000,11.53125,11.40625,5.6797137 +Johnson & Johnson,JNJ,7/22/92,11.34375,11.375,3192400,11.5,11.5,5.7263956 +Johnson & Johnson,JNJ,7/23/92,11.3125,11.46875,3546800,11.5625,11.4375,5.6952767 +Johnson & Johnson,JNJ,7/24/92,11.3125,11.34375,2586400,11.5625,11.5,5.7263956 +Johnson & Johnson,JNJ,7/27/92,11.46875,11.46875,2954800,11.875,11.78125,5.866446 +Johnson & Johnson,JNJ,7/28/92,11.8125,11.84375,6108000,12.21875,12.1875,6.0687375 +Johnson & Johnson,JNJ,7/29/92,12.125,12.25,5769600,12.375,12.25,6.099855 +Johnson & Johnson,JNJ,7/30/92,12.25,12.28125,3465600,12.40625,12.40625,6.177663 +Johnson & Johnson,JNJ,7/31/92,12.28125,12.40625,2373200,12.40625,12.3125,6.130981 +Johnson & Johnson,JNJ,8/3/92,12.1875,12.21875,3313200,12.5,12.5,6.224347 +Johnson & Johnson,JNJ,8/4/92,12.375,12.5,4050800,12.59375,12.4375,6.193223 +Johnson & Johnson,JNJ,8/5/92,12.34375,12.375,2354000,12.5,12.4375,6.193223 +Johnson & Johnson,JNJ,8/6/92,12.4375,12.4375,2724000,12.625,12.4375,6.193223 +Johnson & Johnson,JNJ,8/7/92,12.4375,12.4375,4336400,12.78125,12.46875,6.208786 +Johnson & Johnson,JNJ,8/10/92,12.3125,12.34375,1847200,12.5,12.46875,6.208786 +Johnson & Johnson,JNJ,8/11/92,12.28125,12.5,2598000,12.53125,12.28125,6.1154184 +Johnson & Johnson,JNJ,8/12/92,12.125,12.21875,3159600,12.40625,12.15625,6.0816493 +Johnson & Johnson,JNJ,8/13/92,12.03125,12.25,2881200,12.34375,12.125,6.0660157 +Johnson & Johnson,JNJ,8/14/92,12.125,12.15625,3102000,12.4375,12.40625,6.206721 +Johnson & Johnson,JNJ,8/17/92,12.25,12.28125,4060800,12.65625,12.625,6.3161592 +Johnson & Johnson,JNJ,8/18/92,12.625,12.625,4720800,12.8125,12.71875,6.3630624 +Johnson & Johnson,JNJ,8/19/92,12.625,12.75,2911600,12.78125,12.65625,6.3317947 +Johnson & Johnson,JNJ,8/20/92,12.46875,12.59375,2896000,12.65625,12.5625,6.284889 +Johnson & Johnson,JNJ,8/21/92,12.09375,12.59375,4555200,12.625,12.09375,6.050382 +Johnson & Johnson,JNJ,8/24/92,12.03125,12.0625,2842000,12.34375,12.28125,6.144185 +Johnson & Johnson,JNJ,8/25/92,12.125,12.21875,3652400,12.28125,12.28125,6.144185 +Johnson & Johnson,JNJ,8/26/92,12.28125,12.34375,3423600,12.65625,12.625,6.3161592 +Johnson & Johnson,JNJ,8/27/92,12.5625,12.6875,3835200,12.8125,12.59375,6.3005238 +Johnson & Johnson,JNJ,8/28/92,12.5,12.59375,2202400,12.65625,12.5,6.253626 +Johnson & Johnson,JNJ,8/31/92,12.28125,12.53125,2368000,12.53125,12.34375,6.1754527 +Johnson & Johnson,JNJ,9/1/92,12.3125,12.3125,2064000,12.59375,12.59375,6.3005238 +Johnson & Johnson,JNJ,9/2/92,12.4375,12.53125,2970000,12.625,12.625,6.3161592 +Johnson & Johnson,JNJ,9/3/92,12.6875,12.6875,7248800,13.15625,13.15625,6.5819387 +Johnson & Johnson,JNJ,9/4/92,12.96875,13.03125,3340000,13.15625,13.09375,6.550671 +Johnson & Johnson,JNJ,9/8/92,12.875,13,3285200,13.15625,13.125,6.5663075 +Johnson & Johnson,JNJ,9/9/92,12.78125,13,4092800,13.03125,13,6.5037684 +Johnson & Johnson,JNJ,9/10/92,12.8125,12.9375,3840400,13.21875,13.09375,6.550671 +Johnson & Johnson,JNJ,9/11/92,12.875,13.09375,2939600,13.09375,12.9375,6.4724984 +Johnson & Johnson,JNJ,9/14/92,12.75,12.9375,4106400,13.03125,12.9375,6.4724984 +Johnson & Johnson,JNJ,9/15/92,12.625,12.6875,3870800,12.90625,12.625,6.3161592 +Johnson & Johnson,JNJ,9/16/92,12.53125,12.53125,4540800,12.9375,12.71875,6.3630624 +Johnson & Johnson,JNJ,9/17/92,12.59375,12.75,2443200,12.84375,12.625,6.3161592 +Johnson & Johnson,JNJ,9/18/92,12.65625,12.71875,5629200,12.9375,12.84375,6.4255996 +Johnson & Johnson,JNJ,9/21/92,12.71875,12.84375,2218000,12.84375,12.84375,6.4255996 +Johnson & Johnson,JNJ,9/22/92,12.65625,12.75,2946400,12.78125,12.65625,6.3317947 +Johnson & Johnson,JNJ,9/23/92,12.65625,12.65625,2990400,12.8125,12.75,6.378696 +Johnson & Johnson,JNJ,9/24/92,12.53125,12.75,2528400,12.75,12.625,6.3161592 +Johnson & Johnson,JNJ,9/25/92,11.75,12.59375,7962000,12.625,11.90625,5.9565787 +Johnson & Johnson,JNJ,9/28/92,11.625,11.90625,4540800,12.15625,11.875,5.940944 +Johnson & Johnson,JNJ,9/29/92,11.71875,11.875,3999200,12.0625,11.90625,5.9565787 +Johnson & Johnson,JNJ,9/30/92,11.78125,11.875,3361600,12,11.78125,5.894041 +Johnson & Johnson,JNJ,10/1/92,11.625,11.84375,4436000,11.90625,11.6875,5.8471403 +Johnson & Johnson,JNJ,10/2/92,11.40625,11.6875,3974800,11.78125,11.46875,5.737702 +Johnson & Johnson,JNJ,10/5/92,10.8125,11.28125,6264400,11.5,11.5,5.753332 +Johnson & Johnson,JNJ,10/6/92,11.21875,11.40625,4673200,11.46875,11.25,5.6282625 +Johnson & Johnson,JNJ,10/7/92,11.3125,11.34375,4279600,11.625,11.375,5.690799 +Johnson & Johnson,JNJ,10/8/92,11.4375,11.4375,4872400,11.875,11.75,5.878408 +Johnson & Johnson,JNJ,10/9/92,11.65625,11.78125,2932400,11.8125,11.6875,5.8471403 +Johnson & Johnson,JNJ,10/12/92,11.75,11.75,3077200,12.03125,12.03125,6.0191145 +Johnson & Johnson,JNJ,10/13/92,11.96875,12.0625,3557600,12.21875,12.03125,6.0191145 +Johnson & Johnson,JNJ,10/14/92,11.875,12,3812800,12.03125,12,6.003479 +Johnson & Johnson,JNJ,10/15/92,11.9375,11.96875,4593600,12.46875,12.25,6.128549 +Johnson & Johnson,JNJ,10/16/92,12.09375,12.375,5158400,12.375,12.1875,6.097285 +Johnson & Johnson,JNJ,10/19/92,12.09375,12.09375,3264800,12.4375,12.1875,6.097285 +Johnson & Johnson,JNJ,10/20/92,12.25,12.375,5293600,12.4375,12.3125,6.15982 +Johnson & Johnson,JNJ,10/21/92,12.34375,12.375,3308000,12.65625,12.59375,6.3005238 +Johnson & Johnson,JNJ,10/22/92,12.40625,12.625,4516000,12.75,12.5625,6.284889 +Johnson & Johnson,JNJ,10/23/92,12.28125,12.53125,3491600,12.5625,12.3125,6.15982 +Johnson & Johnson,JNJ,10/26/92,12.34375,12.40625,3704400,12.53125,12.40625,6.206721 +Johnson & Johnson,JNJ,10/27/92,12.21875,12.46875,3420400,12.46875,12.28125,6.144185 +Johnson & Johnson,JNJ,10/28/92,12.03125,12.1875,3916000,12.40625,12.375,6.1910853 +Johnson & Johnson,JNJ,10/29/92,12.21875,12.34375,3791600,12.4375,12.40625,6.206721 +Johnson & Johnson,JNJ,10/30/92,12.40625,12.4375,5820400,12.65625,12.5,6.253626 +Johnson & Johnson,JNJ,11/2/92,12.40625,12.4375,4198000,12.78125,12.6875,6.3474283 +Johnson & Johnson,JNJ,11/3/92,12.375,12.71875,2938400,12.71875,12.4375,6.222356 +Johnson & Johnson,JNJ,11/4/92,12.25,12.4375,3149200,12.625,12.28125,6.144185 +Johnson & Johnson,JNJ,11/5/92,12.03125,12.21875,3489600,12.25,12.0625,6.03475 +Johnson & Johnson,JNJ,11/6/92,11.90625,11.9375,5560800,12.53125,12.28125,6.144185 +Johnson & Johnson,JNJ,11/9/92,12.15625,12.3125,3619600,12.375,12.3125,6.15982 +Johnson & Johnson,JNJ,11/10/92,12.25,12.34375,3547200,12.375,12.34375,6.204428 +Johnson & Johnson,JNJ,11/11/92,12.25,12.3125,4429600,12.65625,12.59375,6.330084 +Johnson & Johnson,JNJ,11/12/92,12.5625,12.6875,4439600,12.8125,12.625,6.3457956 +Johnson & Johnson,JNJ,11/13/92,12.40625,12.625,3304400,12.625,12.46875,6.267259 +Johnson & Johnson,JNJ,11/16/92,12.25,12.4375,2635600,12.5,12.4375,6.2515507 +Johnson & Johnson,JNJ,11/17/92,12.40625,12.5,2640400,12.53125,12.46875,6.267259 +Johnson & Johnson,JNJ,11/18/92,12.5,12.5,3640800,12.6875,12.59375,6.330084 +Johnson & Johnson,JNJ,11/19/92,12.4375,12.59375,2345600,12.59375,12.5625,6.314378 +Johnson & Johnson,JNJ,11/20/92,12.5625,12.59375,4241200,12.6875,12.625,6.3457956 +Johnson & Johnson,JNJ,11/23/92,12.5625,12.65625,2491600,12.71875,12.5625,6.314378 +Johnson & Johnson,JNJ,11/24/92,12.5625,12.59375,4192800,12.9375,12.84375,6.4557486 +Johnson & Johnson,JNJ,11/25/92,12.78125,12.90625,2342800,12.96875,12.84375,6.4557486 +Johnson & Johnson,JNJ,11/27/92,12.65625,12.875,1422800,12.90625,12.75,6.408627 +Johnson & Johnson,JNJ,11/30/92,12.40625,12.75,3269600,12.78125,12.59375,6.330084 +Johnson & Johnson,JNJ,12/1/92,12.46875,12.5625,3100400,12.65625,12.59375,6.330084 +Johnson & Johnson,JNJ,12/2/92,12.4375,12.625,2467600,12.6875,12.5,6.282969 +Johnson & Johnson,JNJ,12/3/92,12.5,12.5625,1875600,12.59375,12.5625,6.314378 +Johnson & Johnson,JNJ,12/4/92,12.59375,12.6875,2951200,12.8125,12.78125,6.424335 +Johnson & Johnson,JNJ,12/7/92,12.71875,12.8125,3085200,13,13,6.534286 +Johnson & Johnson,JNJ,12/8/92,12.90625,13,3900800,13.03125,13,6.534286 +Johnson & Johnson,JNJ,12/9/92,12.65625,12.8125,5476000,12.875,12.8125,6.440041 +Johnson & Johnson,JNJ,12/10/92,12.75,12.8125,2905600,12.875,12.875,6.4714546 +Johnson & Johnson,JNJ,12/11/92,12.71875,12.8125,2874400,12.90625,12.75,6.408627 +Johnson & Johnson,JNJ,12/14/92,12.65625,12.6875,3073200,12.875,12.8125,6.440041 +Johnson & Johnson,JNJ,12/15/92,12.78125,12.84375,3859600,12.9375,12.78125,6.424335 +Johnson & Johnson,JNJ,12/16/92,12.8125,12.875,3985600,13.03125,12.90625,6.4871616 +Johnson & Johnson,JNJ,12/17/92,12.9375,12.96875,5533200,13.21875,13.1875,6.628528 +Johnson & Johnson,JNJ,12/18/92,13.21875,13.28125,10749200,13.625,13.46875,6.769895 +Johnson & Johnson,JNJ,12/21/92,13.34375,13.375,3319200,13.53125,13.34375,6.707064 +Johnson & Johnson,JNJ,12/22/92,13.25,13.53125,5592400,13.6875,13.28125,6.6756544 +Johnson & Johnson,JNJ,12/23/92,12.71875,13.125,8319600,13.15625,12.90625,6.4871616 +Johnson & Johnson,JNJ,12/24/92,12.84375,12.9375,1734800,13,12.875,6.4714546 +Johnson & Johnson,JNJ,12/28/92,12.59375,12.90625,2712400,12.90625,12.65625,6.361503 +Johnson & Johnson,JNJ,12/29/92,12.5625,12.65625,2849200,12.84375,12.59375,6.330084 +Johnson & Johnson,JNJ,12/30/92,12.5625,12.59375,2078000,12.75,12.6875,6.37721 +Johnson & Johnson,JNJ,12/31/92,12.5625,12.71875,171200,12.78125,12.625,6.3457956 +Johnson & Johnson,JNJ,1/4/93,12.3125,12.5625,4766000,12.59375,12.375,6.220133 +Johnson & Johnson,JNJ,1/5/93,11.9375,12.375,7351200,12.40625,12.09375,6.0787706 +Johnson & Johnson,JNJ,1/6/93,11.625,11.96875,9334400,12,11.71875,5.8902802 +Johnson & Johnson,JNJ,1/7/93,11.375,11.71875,6120800,11.75,11.40625,5.7332063 +Johnson & Johnson,JNJ,1/8/93,11.3125,11.375,10142800,11.71875,11.6875,5.874574 +Johnson & Johnson,JNJ,1/11/93,11.6875,11.78125,3801200,11.90625,11.6875,5.874574 +Johnson & Johnson,JNJ,1/12/93,11.53125,11.6875,3240400,11.78125,11.71875,5.8902802 +Johnson & Johnson,JNJ,1/13/93,11.53125,11.71875,4542400,11.8125,11.6875,5.874574 +Johnson & Johnson,JNJ,1/14/93,11.4375,11.78125,5390400,11.78125,11.5625,5.81174 +Johnson & Johnson,JNJ,1/15/93,11.53125,11.5625,7080000,11.875,11.71875,5.8902802 +Johnson & Johnson,JNJ,1/18/93,11.625,11.75,3700000,11.875,11.6875,5.874574 +Johnson & Johnson,JNJ,1/19/93,11.3125,11.71875,5315600,11.75,11.34375,5.7017903 +Johnson & Johnson,JNJ,1/20/93,11.34375,11.34375,4706800,11.625,11.4375,5.7489133 +Johnson & Johnson,JNJ,1/21/93,11.4375,11.53125,3396000,11.6875,11.5,5.7803283 +Johnson & Johnson,JNJ,1/22/93,11.4375,11.59375,4384800,11.6875,11.46875,5.7646227 +Johnson & Johnson,JNJ,1/25/93,11.25,11.5,6014000,11.5,11.25,5.6546693 +Johnson & Johnson,JNJ,1/26/93,10.875,11.3125,8658400,11.34375,10.90625,5.4818883 +Johnson & Johnson,JNJ,1/27/93,10.90625,11,5360000,11.125,11.0625,5.5604243 +Johnson & Johnson,JNJ,1/28/93,10.90625,11.09375,5914000,11.3125,10.96875,5.5133023 +Johnson & Johnson,JNJ,1/29/93,10.90625,10.96875,4711600,11.03125,11,5.5290084 +Johnson & Johnson,JNJ,2/1/93,10.96875,11.09375,4750000,11.21875,11,5.5290084 +Johnson & Johnson,JNJ,2/2/93,10.78125,10.90625,10696000,11.03125,10.875,5.4661794 +Johnson & Johnson,JNJ,2/3/93,10.75,10.875,7908400,11.3125,11.3125,5.6860833 +Johnson & Johnson,JNJ,2/4/93,11.25,11.375,6658400,11.46875,11.40625,5.7332063 +Johnson & Johnson,JNJ,2/5/93,11.15625,11.46875,6490000,11.53125,11.25,5.6546693 +Johnson & Johnson,JNJ,2/8/93,11.1875,11.28125,4230000,11.34375,11.21875,5.638961 +Johnson & Johnson,JNJ,2/9/93,11.09375,11.1875,5131200,11.25,11.15625,5.6364365 +Johnson & Johnson,JNJ,2/10/93,11.25,11.3125,4556800,11.4375,11.375,5.746953 +Johnson & Johnson,JNJ,2/11/93,11.21875,11.4375,7104400,11.4375,11.25,5.683801 +Johnson & Johnson,JNJ,2/12/93,11.21875,11.3125,4918800,11.34375,11.25,5.683801 +Johnson & Johnson,JNJ,2/16/93,10.5,11,11484000,11.0625,10.65625,5.38382 +Johnson & Johnson,JNJ,2/17/93,10.3125,10.625,10429600,10.71875,10.5,5.304883 +Johnson & Johnson,JNJ,2/18/93,10,10.875,10274800,10.875,10.375,5.2417264 +Johnson & Johnson,JNJ,2/19/93,10,10.46875,13322000,10.46875,10.15625,5.1312084 +Johnson & Johnson,JNJ,2/22/93,9.40625,10.1875,16480400,10.1875,9.78125,4.9417486 +Johnson & Johnson,JNJ,2/23/93,9.59375,9.75,12177200,10.0625,10.03125,5.068056 +Johnson & Johnson,JNJ,2/24/93,10.0625,10.125,13063600,10.6875,10.5625,5.336455 +Johnson & Johnson,JNJ,2/25/93,10.3125,10.4375,6685600,10.65625,10.40625,5.257516 +Johnson & Johnson,JNJ,2/26/93,10.375,10.46875,5227600,10.71875,10.625,5.368032 +Johnson & Johnson,JNJ,3/1/93,10.65625,10.71875,4780000,10.84375,10.71875,5.4153996 +Johnson & Johnson,JNJ,3/2/93,10.71875,10.8125,6370000,10.9375,10.875,5.4943404 +Johnson & Johnson,JNJ,3/3/93,10.625,10.875,5979200,10.9375,10.625,5.368032 +Johnson & Johnson,JNJ,3/4/93,10.21875,10.65625,7815600,10.65625,10.34375,5.225941 +Johnson & Johnson,JNJ,3/5/93,10.0625,10.34375,9099600,10.46875,10.09375,5.0996304 +Johnson & Johnson,JNJ,3/8/93,10.125,10.21875,7484400,10.625,10.59375,5.3522463 +Johnson & Johnson,JNJ,3/9/93,10.5,10.5,8116000,10.8125,10.78125,5.4469724 +Johnson & Johnson,JNJ,3/10/93,10.84375,11,8547600,11.1875,11.1875,5.6522245 +Johnson & Johnson,JNJ,3/11/93,10.9375,11.15625,5136000,11.1875,11.03125,5.57328 +Johnson & Johnson,JNJ,3/12/93,10.75,10.84375,4635200,10.9375,10.90625,5.510129 +Johnson & Johnson,JNJ,3/15/93,10.78125,11,2381600,11.03125,10.875,5.4943404 +Johnson & Johnson,JNJ,3/16/93,10.46875,10.75,4079200,10.75,10.5,5.304883 +Johnson & Johnson,JNJ,3/17/93,10,10.34375,13178400,10.375,10.09375,5.0996304 +Johnson & Johnson,JNJ,3/18/93,10,10.125,7505200,10.25,10.0625,5.0838447 +Johnson & Johnson,JNJ,3/19/93,9.8125,10.0625,11658000,10.09375,9.8125,4.9575377 +Johnson & Johnson,JNJ,3/22/93,9.65625,9.84375,9407600,9.9375,9.875,4.9891124 +Johnson & Johnson,JNJ,3/23/93,9.9375,9.9375,6182000,10.25,10.15625,5.1312084 +Johnson & Johnson,JNJ,3/24/93,9.78125,9.875,9204400,10,9.875,4.9891124 +Johnson & Johnson,JNJ,3/25/93,9.8125,9.9375,5504800,10.25,10.25,5.1785727 +Johnson & Johnson,JNJ,3/26/93,9.875,10.21875,4248000,10.375,9.875,4.9891124 +Johnson & Johnson,JNJ,3/29/93,9.90625,9.90625,5356400,10.1875,10,5.052269 +Johnson & Johnson,JNJ,3/30/93,10.03125,10.03125,4653600,10.625,10.5,5.304883 +Johnson & Johnson,JNJ,3/31/93,10.625,10.6875,9154400,10.8125,10.65625,5.38382 +Johnson & Johnson,JNJ,4/1/93,10.1875,10.65625,4174000,10.65625,10.1875,5.1469955 +Johnson & Johnson,JNJ,4/2/93,9.9375,10.0625,7274800,10.15625,10.03125,5.068056 +Johnson & Johnson,JNJ,4/5/93,10.03125,10.09375,4085600,10.40625,10.34375,5.225941 +Johnson & Johnson,JNJ,4/6/93,9.9375,10.40625,5304400,10.46875,10,5.052269 +Johnson & Johnson,JNJ,4/7/93,9.9375,10.03125,4230400,10.125,9.9375,5.0206885 +Johnson & Johnson,JNJ,4/8/93,9.59375,9.75,9704400,9.78125,9.625,4.862807 +Johnson & Johnson,JNJ,4/12/93,9.875,9.90625,6088400,10.125,10,5.052269 +Johnson & Johnson,JNJ,4/13/93,9.75,10.0625,4430800,10.0625,9.84375,4.973324 +Johnson & Johnson,JNJ,4/14/93,9.75,9.90625,5146800,10.03125,9.8125,4.9575377 +Johnson & Johnson,JNJ,4/15/93,9.59375,9.875,6532000,9.875,9.6875,4.894384 +Johnson & Johnson,JNJ,4/16/93,9.65625,9.75,8316400,9.875,9.84375,4.973324 +Johnson & Johnson,JNJ,4/19/93,9.875,9.875,5142800,10.375,10.375,5.2417264 +Johnson & Johnson,JNJ,4/20/93,10.25,10.28125,7819200,10.71875,10.625,5.368032 +Johnson & Johnson,JNJ,4/21/93,10.53125,10.625,4846400,10.6875,10.5625,5.336455 +Johnson & Johnson,JNJ,4/22/93,10.125,10.59375,5128400,10.59375,10.15625,5.1312084 +Johnson & Johnson,JNJ,4/23/93,9.875,10.0625,5922800,10.25,9.96875,5.036478 +Johnson & Johnson,JNJ,4/26/93,9.65625,9.96875,4707200,10.1875,9.90625,5.004902 +Johnson & Johnson,JNJ,4/27/93,9.96875,10,674400,10.6875,10.6875,5.3996105 +Johnson & Johnson,JNJ,4/28/93,10.46875,10.625,5703200,10.8125,10.65625,5.38382 +Johnson & Johnson,JNJ,4/29/93,10.53125,10.875,4112400,10.90625,10.59375,5.3522463 +Johnson & Johnson,JNJ,4/30/93,10.6875,10.78125,6404000,10.96875,10.90625,5.510129 +Johnson & Johnson,JNJ,5/3/93,10.9375,11,8130400,11.25,11.21875,5.66801 +Johnson & Johnson,JNJ,5/4/93,10.9375,11,5400400,11.15625,11,5.5574923 +Johnson & Johnson,JNJ,5/5/93,11.03125,11.0625,4637200,11.21875,11.15625,5.6364365 +Johnson & Johnson,JNJ,5/6/93,10.90625,11.15625,4566800,11.1875,10.90625,5.510129 +Johnson & Johnson,JNJ,5/7/93,10.8125,10.96875,2619200,11,10.8125,5.462763 +Johnson & Johnson,JNJ,5/10/93,10.84375,10.84375,4439600,11.09375,10.96875,5.541704 +Johnson & Johnson,JNJ,5/11/93,10.9375,11.03125,3778000,11.21875,11.21875,5.66801 +Johnson & Johnson,JNJ,5/12/93,10.8125,11.0625,4427200,11.09375,10.875,5.526361 +Johnson & Johnson,JNJ,5/13/93,10.5625,10.84375,4761600,10.875,10.59375,5.3834352 +Johnson & Johnson,JNJ,5/14/93,10.5625,10.5625,3493200,10.84375,10.8125,5.494598 +Johnson & Johnson,JNJ,5/17/93,10.8125,10.875,6083200,11,10.9375,5.558119 +Johnson & Johnson,JNJ,5/18/93,10.71875,11,4955600,11,10.9375,5.558119 +Johnson & Johnson,JNJ,5/19/93,10.8125,10.9375,7164800,11.25,11.21875,5.7010427 +Johnson & Johnson,JNJ,5/20/93,11.125,11.21875,4411600,11.4375,11.375,5.780444 +Johnson & Johnson,JNJ,5/21/93,11.1875,11.21875,6846400,11.375,11.28125,5.732803 +Johnson & Johnson,JNJ,5/24/93,11.1875,11.25,3140000,11.40625,11.28125,5.732803 +Johnson & Johnson,JNJ,5/25/93,11.15625,11.28125,2542800,11.40625,11.15625,5.669286 +Johnson & Johnson,JNJ,5/26/93,11.09375,11.28125,3534000,11.40625,11.34375,5.7645636 +Johnson & Johnson,JNJ,5/27/93,11.0625,11.375,4104000,11.375,11.0625,5.6216397 +Johnson & Johnson,JNJ,5/28/93,10.96875,10.96875,3318000,11.25,11.15625,5.669286 +Johnson & Johnson,JNJ,6/1/93,11.03125,11.125,2109200,11.25,11.1875,5.6851625 +Johnson & Johnson,JNJ,6/2/93,10.96875,11.0625,2872400,11.125,11.0625,5.6216397 +Johnson & Johnson,JNJ,6/3/93,10.875,10.96875,2842000,11,10.90625,5.5422373 +Johnson & Johnson,JNJ,6/4/93,10.6875,10.8125,3145600,10.875,10.71875,5.4469576 +Johnson & Johnson,JNJ,6/7/93,10.71875,10.8125,2928800,10.90625,10.71875,5.4469576 +Johnson & Johnson,JNJ,6/8/93,10.65625,10.71875,3686000,10.84375,10.75,5.462836 +Johnson & Johnson,JNJ,6/9/93,10.75,10.8125,4639600,10.96875,10.84375,5.5104785 +Johnson & Johnson,JNJ,6/10/93,10.78125,10.78125,4727200,11.15625,11.125,5.653404 +Johnson & Johnson,JNJ,6/11/93,11.09375,11.15625,3788400,11.21875,11.1875,5.6851625 +Johnson & Johnson,JNJ,6/14/93,11.09375,11.21875,5504800,11.21875,11.21875,5.7010427 +Johnson & Johnson,JNJ,6/15/93,11.09375,11.15625,4756800,11.3125,11.25,5.716924 +Johnson & Johnson,JNJ,6/16/93,11.15625,11.15625,4780400,11.375,11.3125,5.748683 +Johnson & Johnson,JNJ,6/17/93,11.28125,11.28125,3402800,11.4375,11.4375,5.812205 +Johnson & Johnson,JNJ,6/18/93,10.71875,11.125,11694000,11.15625,10.71875,5.4469576 +Johnson & Johnson,JNJ,6/21/93,10.5625,10.75,4406800,10.75,10.625,5.3993154 +Johnson & Johnson,JNJ,6/22/93,10.3125,10.59375,5573600,10.59375,10.375,5.272273 +Johnson & Johnson,JNJ,6/23/93,10.1875,10.3125,7311600,10.375,10.25,5.208752 +Johnson & Johnson,JNJ,6/24/93,10.125,10.21875,11357600,10.53125,10.46875,5.3199153 +Johnson & Johnson,JNJ,6/25/93,10.40625,10.4375,3726800,10.53125,10.5,5.3357973 +Johnson & Johnson,JNJ,6/28/93,10.28125,10.5,5189200,10.5625,10.3125,5.2405148 +Johnson & Johnson,JNJ,6/29/93,10.25,10.3125,6245200,10.59375,10.5,5.3357973 +Johnson & Johnson,JNJ,6/30/93,10.3125,10.375,4250800,10.46875,10.375,5.272273 +Johnson & Johnson,JNJ,7/1/93,10.0625,10.3125,5523600,10.34375,10.09375,5.12935 +Johnson & Johnson,JNJ,7/2/93,9.90625,10.03125,6163600,10.0625,9.96875,5.0658274 +Johnson & Johnson,JNJ,7/6/93,9.90625,9.96875,5318400,10.03125,9.90625,5.0340705 +Johnson & Johnson,JNJ,7/7/93,9.8125,9.875,6414400,10.03125,9.90625,5.0340705 +Johnson & Johnson,JNJ,7/8/93,9.875,9.90625,5238000,10.1875,10.03125,5.0975924 +Johnson & Johnson,JNJ,7/9/93,9.90625,10.03125,3777200,10.0625,9.9375,5.04995 +Johnson & Johnson,JNJ,7/12/93,9.90625,9.9375,2930800,10,9.96875,5.0658274 +Johnson & Johnson,JNJ,7/13/93,9.9375,9.9375,3964000,10.15625,10.15625,5.1611104 +Johnson & Johnson,JNJ,7/14/93,10,10.21875,3879600,10.3125,10.125,5.1452303 +Johnson & Johnson,JNJ,7/15/93,9.875,9.9375,6535600,9.96875,9.90625,5.0340705 +Johnson & Johnson,JNJ,7/16/93,9.71875,9.84375,8283600,9.875,9.8125,4.986427 +Johnson & Johnson,JNJ,7/19/93,9.625,9.875,5571600,9.9375,9.875,5.018189 +Johnson & Johnson,JNJ,7/20/93,9.84375,9.90625,7488000,10.0625,9.9375,5.04995 +Johnson & Johnson,JNJ,7/21/93,9.5,9.96875,9114000,9.96875,9.5625,4.8593845 +Johnson & Johnson,JNJ,7/22/93,9.40625,9.5625,11098400,9.5625,9.5,4.8276253 +Johnson & Johnson,JNJ,7/23/93,9.46875,9.5,5970800,9.59375,9.59375,4.875268 +Johnson & Johnson,JNJ,7/26/93,9.5625,9.625,4011600,9.71875,9.5625,4.8593845 +Johnson & Johnson,JNJ,7/27/93,9.4375,9.59375,4526000,9.6875,9.5,4.8276253 +Johnson & Johnson,JNJ,7/28/93,9.375,9.4375,5181200,9.5,9.40625,4.7799845 +Johnson & Johnson,JNJ,7/29/93,9.0625,9.25,9770800,9.3125,9.1875,4.668821 +Johnson & Johnson,JNJ,7/30/93,9.03125,9.125,8519200,9.25,9.125,4.637058 +Johnson & Johnson,JNJ,8/2/93,9.15625,9.15625,6698800,9.34375,9.34375,4.7482233 +Johnson & Johnson,JNJ,8/3/93,9.375,9.4375,7831600,9.53125,9.4375,4.795864 +Johnson & Johnson,JNJ,8/4/93,9.375,9.40625,3796400,9.5,9.40625,4.7799845 +Johnson & Johnson,JNJ,8/5/93,9.1875,9.40625,5424800,9.5,9.25,4.7005816 +Johnson & Johnson,JNJ,8/6/93,9.15625,9.25,4828800,9.4375,9.375,4.7641044 +Johnson & Johnson,JNJ,8/9/93,9.03125,9.34375,6515200,9.4375,9.1875,4.668821 +Johnson & Johnson,JNJ,8/10/93,9.09375,9.125,3452000,9.1875,9.125,4.637058 +Johnson & Johnson,JNJ,8/11/93,8.90625,9.03125,5537600,9.09375,8.90625,4.55837 +Johnson & Johnson,JNJ,8/12/93,8.9375,8.9375,9810800,9.1875,9.09375,4.654336 +Johnson & Johnson,JNJ,8/13/93,9.09375,9.09375,5916000,9.28125,9.21875,4.7183123 +Johnson & Johnson,JNJ,8/16/93,9.21875,9.25,5492800,9.375,9.3125,4.766295 +Johnson & Johnson,JNJ,8/17/93,9.3125,9.34375,8600400,9.625,9.625,4.9262366 +Johnson & Johnson,JNJ,8/18/93,9.78125,9.875,11580000,10.03125,10,5.11817 +Johnson & Johnson,JNJ,8/19/93,9.9375,10,10552000,10.1875,10.09375,5.166148 +Johnson & Johnson,JNJ,8/20/93,9.9375,10.09375,7920000,10.25,10.25,5.2461214 +Johnson & Johnson,JNJ,8/23/93,9.84375,10.09375,5963200,10.09375,10.09375,5.166148 +Johnson & Johnson,JNJ,8/24/93,9.90625,10,6214800,10.125,10,5.11817 +Johnson & Johnson,JNJ,8/25/93,9.84375,10,6465600,10,9.9375,5.0861797 +Johnson & Johnson,JNJ,8/26/93,9.875,9.90625,4480000,10.125,10.09375,5.166148 +Johnson & Johnson,JNJ,8/27/93,10,10.0625,2681200,10.09375,10.09375,5.166148 +Johnson & Johnson,JNJ,8/30/93,10.0625,10.0625,3563200,10.21875,10.125,5.1821465 +Johnson & Johnson,JNJ,8/31/93,10.09375,10.125,4353600,10.25,10.1875,5.214132 +Johnson & Johnson,JNJ,9/1/93,10.0625,10.15625,4815200,10.1875,10.09375,5.166148 +Johnson & Johnson,JNJ,9/2/93,10.1875,10.3125,10130400,10.4375,10.21875,5.2301283 +Johnson & Johnson,JNJ,9/3/93,9.96875,10.1875,4372400,10.21875,9.96875,5.102173 +Johnson & Johnson,JNJ,9/7/93,9.84375,9.9375,3710800,9.96875,9.84375,5.0381975 +Johnson & Johnson,JNJ,9/8/93,9.5,9.65625,9828800,9.71875,9.59375,4.9102435 +Johnson & Johnson,JNJ,9/9/93,9.59375,9.59375,5472800,9.78125,9.6875,4.9582267 +Johnson & Johnson,JNJ,9/10/93,9.59375,9.6875,3396400,9.75,9.6875,4.9582267 +Johnson & Johnson,JNJ,9/13/93,9.625,9.71875,4101600,9.75,9.65625,4.942232 +Johnson & Johnson,JNJ,9/14/93,9.5625,9.59375,6722000,9.875,9.84375,5.0381975 +Johnson & Johnson,JNJ,9/15/93,9.59375,9.6875,5065600,9.78125,9.75,4.990212 +Johnson & Johnson,JNJ,9/16/93,9.625,9.75,3247600,9.78125,9.6875,4.9582267 +Johnson & Johnson,JNJ,9/17/93,9.53125,9.53125,10787200,9.875,9.78125,5.0062075 +Johnson & Johnson,JNJ,9/20/93,9.4375,9.75,4744400,9.84375,9.46875,4.846264 +Johnson & Johnson,JNJ,9/21/93,9.40625,9.40625,6912000,9.84375,9.71875,4.974221 +Johnson & Johnson,JNJ,9/22/93,9.625,9.78125,4871600,9.84375,9.8125,5.0222015 +Johnson & Johnson,JNJ,9/23/93,9.78125,9.875,7790400,10,9.90625,5.070185 +Johnson & Johnson,JNJ,9/24/93,9.75,9.84375,4571600,9.9375,9.78125,5.0062075 +Johnson & Johnson,JNJ,9/27/93,9.71875,9.8125,4148800,9.90625,9.90625,5.070185 +Johnson & Johnson,JNJ,9/28/93,9.78125,9.90625,3400000,9.96875,9.8125,5.0222015 +Johnson & Johnson,JNJ,9/29/93,9.6875,9.75,3485600,9.90625,9.875,5.05419 +Johnson & Johnson,JNJ,9/30/93,9.8125,9.84375,3748400,10,9.84375,5.0381975 +Johnson & Johnson,JNJ,10/1/93,9.71875,9.8125,3255600,9.90625,9.78125,5.0062075 +Johnson & Johnson,JNJ,10/4/93,9.625,9.78125,4269200,9.8125,9.65625,4.942232 +Johnson & Johnson,JNJ,10/5/93,9.65625,9.6875,4006400,9.9375,9.875,5.05419 +Johnson & Johnson,JNJ,10/6/93,9.84375,9.875,4442800,9.96875,9.84375,5.0381975 +Johnson & Johnson,JNJ,10/7/93,9.8125,9.84375,4145200,9.90625,9.90625,5.070185 +Johnson & Johnson,JNJ,10/8/93,9.78125,9.9375,2416000,9.9375,9.84375,5.0381975 +Johnson & Johnson,JNJ,10/11/93,9.8125,9.8125,4657600,10.09375,9.96875,5.102173 +Johnson & Johnson,JNJ,10/12/93,9.9375,10.0625,5269200,10.0625,10,5.11817 +Johnson & Johnson,JNJ,10/13/93,9.96875,10,3784400,10.1875,10.0625,5.150157 +Johnson & Johnson,JNJ,10/14/93,10.0625,10.125,4693200,10.21875,10.1875,5.214132 +Johnson & Johnson,JNJ,10/15/93,10.15625,10.1875,7598800,10.34375,10.3125,5.2781115 +Johnson & Johnson,JNJ,10/18/93,10.3125,10.34375,7526400,10.59375,10.40625,5.3260956 +Johnson & Johnson,JNJ,10/19/93,10.28125,10.4375,3544400,10.46875,10.34375,5.2941065 +Johnson & Johnson,JNJ,10/20/93,10.21875,10.34375,4681200,10.53125,10.53125,5.3900714 +Johnson & Johnson,JNJ,10/21/93,10.53125,10.59375,5449600,10.65625,10.65625,5.4540477 +Johnson & Johnson,JNJ,10/22/93,10.34375,10.65625,5280800,10.65625,10.4375,5.342088 +Johnson & Johnson,JNJ,10/25/93,10.3125,10.375,3064000,10.53125,10.5,5.3740773 +Johnson & Johnson,JNJ,10/26/93,10.34375,10.5,2092400,10.5,10.375,5.310099 +Johnson & Johnson,JNJ,10/27/93,10.28125,10.375,2517200,10.40625,10.40625,5.3260956 +Johnson & Johnson,JNJ,10/28/93,10.34375,10.40625,3701600,10.53125,10.4375,5.342088 +Johnson & Johnson,JNJ,10/29/93,10.40625,10.4375,4172400,10.59375,10.53125,5.3900714 +Johnson & Johnson,JNJ,11/1/93,10.5,10.53125,4585600,10.78125,10.6875,5.470042 +Johnson & Johnson,JNJ,11/2/93,10.59375,10.65625,3572400,10.71875,10.6875,5.470042 +Johnson & Johnson,JNJ,11/3/93,10.65625,10.75,6396400,10.875,10.6875,5.470042 +Johnson & Johnson,JNJ,11/4/93,10.59375,10.71875,3518400,10.71875,10.59375,5.422057 +Johnson & Johnson,JNJ,11/5/93,10.46875,10.53125,4320800,10.6875,10.65625,5.4540477 +Johnson & Johnson,JNJ,11/8/93,10.625,10.6875,3729600,10.84375,10.78125,5.518024 +Johnson & Johnson,JNJ,11/9/93,10.625,10.71875,4392400,10.78125,10.71875,5.5193124 +Johnson & Johnson,JNJ,11/10/93,10.625,10.65625,3858800,10.90625,10.875,5.59977 +Johnson & Johnson,JNJ,11/11/93,10.71875,10.9375,4176800,10.96875,10.78125,5.551496 +Johnson & Johnson,JNJ,11/12/93,10.78125,10.8125,3757600,10.9375,10.84375,5.5836787 +Johnson & Johnson,JNJ,11/15/93,10.75,10.84375,3470000,10.9375,10.90625,5.615863 +Johnson & Johnson,JNJ,11/16/93,10.90625,10.90625,4175600,11.09375,11.0625,5.696317 +Johnson & Johnson,JNJ,11/17/93,10.84375,11.03125,3588800,11.0625,10.96875,5.6480446 +Johnson & Johnson,JNJ,11/18/93,10.8125,10.84375,4226400,11.125,11.125,5.7285004 +Johnson & Johnson,JNJ,11/19/93,10.90625,11.0625,7179600,11.15625,11.125,5.7285004 +Johnson & Johnson,JNJ,11/22/93,10.9375,11,5209200,11.21875,11.1875,5.760684 +Johnson & Johnson,JNJ,11/23/93,11.0625,11.25,7602000,11.34375,11.28125,5.8089585 +Johnson & Johnson,JNJ,11/24/93,11.125,11.375,4490400,11.40625,11.1875,5.760684 +Johnson & Johnson,JNJ,11/26/93,11,11.125,1218000,11.15625,11.03125,5.6802225 +Johnson & Johnson,JNJ,11/29/93,10.96875,11.0625,3638000,11.15625,11.0625,5.696317 +Johnson & Johnson,JNJ,11/30/93,10.875,10.96875,3786400,11,10.90625,5.615863 +Johnson & Johnson,JNJ,12/1/93,10.875,10.9375,3261200,11.0625,11,5.6641335 +Johnson & Johnson,JNJ,12/2/93,10.96875,10.96875,3039200,11.15625,11.0625,5.696317 +Johnson & Johnson,JNJ,12/3/93,10.9375,11,2734000,11.1875,11.1875,5.760684 +Johnson & Johnson,JNJ,12/6/93,11.1875,11.1875,3686800,11.375,11.34375,5.841141 +Johnson & Johnson,JNJ,12/7/93,11.25,11.375,3614800,11.375,11.28125,5.8089585 +Johnson & Johnson,JNJ,12/8/93,11.15625,11.25,3360000,11.375,11.34375,5.841141 +Johnson & Johnson,JNJ,12/9/93,11.03125,11.34375,5018000,11.375,11.0625,5.696317 +Johnson & Johnson,JNJ,12/10/93,10.875,11.0625,3851600,11.09375,10.875,5.59977 +Johnson & Johnson,JNJ,12/13/93,10.6875,10.8125,3928000,10.84375,10.75,5.5354033 +Johnson & Johnson,JNJ,12/14/93,10.625,10.75,4023600,10.78125,10.65625,5.4871283 +Johnson & Johnson,JNJ,12/15/93,10.59375,10.59375,4676800,10.9375,10.8125,5.567586 +Johnson & Johnson,JNJ,12/16/93,10.65625,10.90625,5982800,10.9375,10.75,5.5354033 +Johnson & Johnson,JNJ,12/17/93,10.59375,10.6875,7274000,10.78125,10.78125,5.551496 +Johnson & Johnson,JNJ,12/20/93,10.59375,10.65625,4404400,10.75,10.65625,5.4871283 +Johnson & Johnson,JNJ,12/21/93,10.625,10.65625,4138000,10.78125,10.65625,5.4871283 +Johnson & Johnson,JNJ,12/22/93,10.59375,10.65625,3636000,10.75,10.71875,5.5193124 +Johnson & Johnson,JNJ,12/23/93,10.71875,10.75,3955200,10.96875,10.875,5.59977 +Johnson & Johnson,JNJ,12/27/93,10.8125,10.84375,2914800,11.125,11.09375,5.712409 +Johnson & Johnson,JNJ,12/28/93,11.03125,11.03125,3744400,11.21875,11.15625,5.744593 +Johnson & Johnson,JNJ,12/29/93,11.15625,11.21875,3341200,11.28125,11.1875,5.760684 +Johnson & Johnson,JNJ,12/30/93,11.15625,11.25,3266000,11.25,11.25,5.7928653 +Johnson & Johnson,JNJ,12/31/93,11.1875,11.21875,2891200,11.28125,11.21875,5.776772 +Johnson & Johnson,JNJ,1/3/94,11.125,11.1875,4688800,11.3125,11.3125,5.8250446 +Johnson & Johnson,JNJ,1/4/94,11.1875,11.28125,3927200,11.34375,11.28125,5.8089585 +Johnson & Johnson,JNJ,1/5/94,11.125,11.25,4404400,11.25,11.25,5.7928653 +Johnson & Johnson,JNJ,1/6/94,11,11.25,3830000,11.25,11.03125,5.6802225 +Johnson & Johnson,JNJ,1/7/94,10.9375,11.03125,3578800,11.15625,11.15625,5.744593 +Johnson & Johnson,JNJ,1/10/94,11.125,11.125,6096800,11.4375,11.375,5.85723 +Johnson & Johnson,JNJ,1/11/94,11.125,11.3125,4131200,11.34375,11.125,5.7285004 +Johnson & Johnson,JNJ,1/12/94,11.03125,11.1875,4070400,11.21875,11.09375,5.712409 +Johnson & Johnson,JNJ,1/13/94,10.9375,11.03125,3318400,11.0625,10.9375,5.631953 +Johnson & Johnson,JNJ,1/14/94,10.9375,10.9375,3126800,11.0625,10.9375,5.631953 +Johnson & Johnson,JNJ,1/17/94,10.90625,10.90625,2978000,11.125,11.03125,5.6802225 +Johnson & Johnson,JNJ,1/18/94,10.90625,11.09375,4479600,11.09375,10.90625,5.615863 +Johnson & Johnson,JNJ,1/19/94,10.5625,10.875,6401200,10.90625,10.71875,5.5193124 +Johnson & Johnson,JNJ,1/20/94,10.34375,10.5625,5903200,10.59375,10.40625,5.3583994 +Johnson & Johnson,JNJ,1/21/94,10.34375,10.375,7953200,10.5,10.46875,5.3905835 +Johnson & Johnson,JNJ,1/24/94,10.09375,10.4375,5983200,10.4375,10.09375,5.1974874 +Johnson & Johnson,JNJ,1/25/94,10.03125,10.125,7643200,10.375,10.21875,5.26185 +Johnson & Johnson,JNJ,1/26/94,10.25,10.25,3475600,10.5,10.46875,5.3905835 +Johnson & Johnson,JNJ,1/27/94,10.40625,10.53125,3767200,10.625,10.59375,5.4549456 +Johnson & Johnson,JNJ,1/28/94,10.4375,10.59375,4043600,10.6875,10.625,5.4710383 +Johnson & Johnson,JNJ,1/31/94,10.5,10.59375,4602000,10.71875,10.59375,5.4549456 +Johnson & Johnson,JNJ,2/1/94,10.40625,10.5625,4575600,10.65625,10.53125,5.422764 +Johnson & Johnson,JNJ,2/2/94,10.5,10.53125,4584000,10.6875,10.65625,5.4871283 +Johnson & Johnson,JNJ,2/3/94,10.53125,10.625,5547600,10.65625,10.59375,5.4549456 +Johnson & Johnson,JNJ,2/4/94,10.46875,10.59375,4955600,10.6875,10.5,5.406674 +Johnson & Johnson,JNJ,2/7/94,10.375,10.4375,5728400,10.5625,10.40625,5.3583994 +Johnson & Johnson,JNJ,2/8/94,10.21875,10.4375,5638000,10.6875,10.65625,5.4871283 +Johnson & Johnson,JNJ,2/9/94,10.34375,10.46875,4162000,10.59375,10.40625,5.3912845 +Johnson & Johnson,JNJ,2/10/94,10.3125,10.375,379600,10.5,10.34375,5.358907 +Johnson & Johnson,JNJ,2/11/94,10.28125,10.3125,2917600,10.46875,10.46875,5.423667 +Johnson & Johnson,JNJ,2/14/94,10.40625,10.40625,4659600,10.5625,10.53125,5.4560437 +Johnson & Johnson,JNJ,2/15/94,10.5,10.53125,2671600,10.625,10.5625,5.472236 +Johnson & Johnson,JNJ,2/16/94,10.375,10.5,6378400,10.78125,10.4375,5.407474 +Johnson & Johnson,JNJ,2/17/94,10.3125,10.5,5212000,10.625,10.3125,5.3427153 +Johnson & Johnson,JNJ,2/18/94,10.28125,10.3125,5713200,10.46875,10.375,5.3750954 +Johnson & Johnson,JNJ,2/22/94,10.21875,10.3125,3882400,10.40625,10.3125,5.3427153 +Johnson & Johnson,JNJ,2/23/94,10.15625,10.3125,5032400,10.46875,10.25,5.310331 +Johnson & Johnson,JNJ,2/24/94,10.09375,10.21875,5667200,10.375,10.125,5.2455754 +Johnson & Johnson,JNJ,2/25/94,10.09375,10.15625,4104400,10.28125,10.15625,5.2617636 +Johnson & Johnson,JNJ,2/28/94,10,10.21875,4117600,10.25,10.03125,5.197006 +Johnson & Johnson,JNJ,3/1/94,9.96875,10.03125,4094000,10.09375,10.09375,5.229385 +Johnson & Johnson,JNJ,3/2/94,9.96875,10,3930000,10.21875,10.0625,5.2131944 +Johnson & Johnson,JNJ,3/3/94,9.90625,10.03125,3926000,10.0625,9.9375,5.148431 +Johnson & Johnson,JNJ,3/4/94,9.84375,9.875,3050000,9.96875,9.9375,5.148431 +Johnson & Johnson,JNJ,3/7/94,9.90625,9.9375,3870800,10.03125,9.90625,5.132242 +Johnson & Johnson,JNJ,3/8/94,9.90625,9.9375,4325600,10.09375,9.9375,5.148431 +Johnson & Johnson,JNJ,3/9/94,9.90625,9.96875,4560000,10.09375,10.03125,5.197006 +Johnson & Johnson,JNJ,3/10/94,9.90625,10.0625,3905600,10.125,9.90625,5.132242 +Johnson & Johnson,JNJ,3/11/94,9.875,9.96875,2806800,10,9.90625,5.132242 +Johnson & Johnson,JNJ,3/14/94,9.84375,9.90625,2894000,9.96875,9.9375,5.148431 +Johnson & Johnson,JNJ,3/15/94,9.875,9.90625,3546800,9.96875,9.96875,5.164622 +Johnson & Johnson,JNJ,3/16/94,9.84375,9.96875,3512000,9.96875,9.875,5.1160555 +Johnson & Johnson,JNJ,3/17/94,9.71875,9.8125,3253600,9.875,9.84375,5.099865 +Johnson & Johnson,JNJ,3/18/94,9.75,9.84375,11464400,9.90625,9.875,5.1160555 +Johnson & Johnson,JNJ,3/21/94,9.78125,9.875,4795200,10,9.875,5.1160555 +Johnson & Johnson,JNJ,3/22/94,9.75,9.8125,4194000,9.875,9.78125,5.067485 +Johnson & Johnson,JNJ,3/23/94,9.625,9.78125,4406400,9.84375,9.625,4.986534 +Johnson & Johnson,JNJ,3/24/94,9.625,9.625,6700000,9.78125,9.65625,5.0027246 +Johnson & Johnson,JNJ,3/25/94,9.65625,9.78125,4653600,9.875,9.65625,5.0027246 +Johnson & Johnson,JNJ,3/28/94,9.65625,9.65625,3377200,9.71875,9.71875,5.035104 +Johnson & Johnson,JNJ,3/29/94,9.5,9.6875,5040000,9.75,9.5,4.921774 +Johnson & Johnson,JNJ,3/30/94,9.28125,9.5,6394000,9.625,9.28125,4.808444 +Johnson & Johnson,JNJ,3/31/94,9,9.28125,7767600,9.5,9.4375,4.889394 +Johnson & Johnson,JNJ,4/4/94,9.125,9.125,7373200,9.40625,9.21875,4.776066 +Johnson & Johnson,JNJ,4/5/94,9.21875,9.28125,5222400,9.4375,9.28125,4.808444 +Johnson & Johnson,JNJ,4/6/94,9.15625,9.3125,4074400,9.3125,9.1875,4.7598724 +Johnson & Johnson,JNJ,4/7/94,9.0625,9.21875,4254000,9.3125,9.28125,4.808444 +Johnson & Johnson,JNJ,4/8/94,9.15625,9.1875,4091600,9.34375,9.34375,4.8408217 +Johnson & Johnson,JNJ,4/11/94,9.625,9.6875,12405600,9.875,9.6875,5.0189133 +Johnson & Johnson,JNJ,4/12/94,9.65625,9.6875,7364400,9.9375,9.875,5.1160555 +Johnson & Johnson,JNJ,4/13/94,9.78125,9.90625,5355600,9.9375,9.9375,5.148431 +Johnson & Johnson,JNJ,4/14/94,9.75,9.90625,4268800,9.96875,9.75,5.0512934 +Johnson & Johnson,JNJ,4/15/94,9.71875,9.75,5163200,9.875,9.8125,5.083676 +Johnson & Johnson,JNJ,4/18/94,9.625,9.8125,4147200,9.875,9.71875,5.035104 +Johnson & Johnson,JNJ,4/19/94,9.65625,9.71875,5705600,10.09375,10.09375,5.229385 +Johnson & Johnson,JNJ,4/20/94,10,10.0625,6361600,10.15625,10.125,5.2455754 +Johnson & Johnson,JNJ,4/21/94,10.09375,10.15625,4994800,10.28125,10.21875,5.2941422 +Johnson & Johnson,JNJ,4/22/94,10.03125,10.21875,4230800,10.21875,10.0625,5.2131944 +Johnson & Johnson,JNJ,4/25/94,9.96875,10.03125,2595200,10.0625,10.03125,5.197006 +Johnson & Johnson,JNJ,4/26/94,9.875,10.03125,3555200,10.125,10.0625,5.2131944 +Johnson & Johnson,JNJ,4/28/94,10.1875,10.21875,7102000,10.46875,10.40625,5.3912845 +Johnson & Johnson,JNJ,4/29/94,10.28125,10.375,4057200,10.4375,10.34375,5.358907 +Johnson & Johnson,JNJ,5/2/94,10.3125,10.34375,5723600,10.59375,10.5,5.4398565 +Johnson & Johnson,JNJ,5/3/94,10.40625,10.59375,4828400,10.59375,10.40625,5.3912845 +Johnson & Johnson,JNJ,5/4/94,10.40625,10.40625,3226800,10.53125,10.4375,5.407474 +Johnson & Johnson,JNJ,5/5/94,10.3125,10.4375,2950400,10.4375,10.34375,5.358907 +Johnson & Johnson,JNJ,5/6/94,10.1875,10.28125,3709600,10.34375,10.1875,5.277953 +Johnson & Johnson,JNJ,5/9/94,10.125,10.15625,2170800,10.28125,10.1875,5.277953 +Johnson & Johnson,JNJ,5/10/94,10.21875,10.25,4674800,10.46875,10.40625,5.3912845 +Johnson & Johnson,JNJ,5/11/94,10.3125,10.34375,7092400,10.65625,10.59375,5.5269294 +Johnson & Johnson,JNJ,5/12/94,10.5,10.625,6908800,10.8125,10.5,5.478021 +Johnson & Johnson,JNJ,5/13/94,10.46875,10.5,3591200,10.6875,10.625,5.5432343 +Johnson & Johnson,JNJ,5/16/94,10.625,10.6875,2651200,10.78125,10.6875,5.575841 +Johnson & Johnson,JNJ,5/17/94,10.5625,10.65625,4313200,10.875,10.8125,5.641055 +Johnson & Johnson,JNJ,5/18/94,10.625,10.78125,3716400,10.875,10.8125,5.641055 +Johnson & Johnson,JNJ,5/19/94,10.75,10.84375,3001200,10.875,10.84375,5.657361 +Johnson & Johnson,JNJ,5/20/94,10.6875,10.75,8610000,10.84375,10.8125,5.641055 +Johnson & Johnson,JNJ,5/23/94,10.8125,10.84375,3611200,10.96875,10.9375,5.7062707 +Johnson & Johnson,JNJ,5/24/94,10.8125,10.875,5543200,10.96875,10.90625,5.68997 +Johnson & Johnson,JNJ,5/25/94,10.8125,10.8125,4382800,11.03125,11,5.7388773 +Johnson & Johnson,JNJ,5/26/94,10.9375,11,3530400,11.21875,11.03125,5.755178 +Johnson & Johnson,JNJ,5/27/94,11.03125,11.03125,3380000,11.15625,11.125,5.8040943 +Johnson & Johnson,JNJ,5/31/94,11.03125,11.09375,3178400,11.125,11.0625,5.771486 +Johnson & Johnson,JNJ,6/1/94,10.90625,11.03125,5386800,11.0625,11,5.7388773 +Johnson & Johnson,JNJ,6/2/94,10.9375,11.03125,2818000,11.0625,10.9375,5.7062707 +Johnson & Johnson,JNJ,6/3/94,10.875,10.90625,2200000,10.96875,10.9375,5.7062707 +Johnson & Johnson,JNJ,6/6/94,10.6875,11,3746800,11,10.6875,5.575841 +Johnson & Johnson,JNJ,6/7/94,10.625,10.625,2908800,10.90625,10.875,5.6736646 +Johnson & Johnson,JNJ,6/8/94,10.8125,10.90625,2290400,10.96875,10.84375,5.657361 +Johnson & Johnson,JNJ,6/9/94,10.875,10.90625,4372800,11.03125,10.96875,5.7225766 +Johnson & Johnson,JNJ,6/10/94,10.84375,11,2928800,11.03125,10.84375,5.657361 +Johnson & Johnson,JNJ,6/13/94,10.8125,10.8125,2192400,10.9375,10.90625,5.68997 +Johnson & Johnson,JNJ,6/14/94,10.90625,10.9375,3513200,11,10.9375,5.7062707 +Johnson & Johnson,JNJ,6/15/94,10.8125,10.96875,3140800,11,10.84375,5.657361 +Johnson & Johnson,JNJ,6/16/94,10.84375,10.90625,2332400,10.9375,10.9375,5.7062707 +Johnson & Johnson,JNJ,6/17/94,10.875,10.9375,10474000,10.96875,10.90625,5.68997 +Johnson & Johnson,JNJ,6/20/94,10.8125,10.84375,2965600,10.9375,10.90625,5.68997 +Johnson & Johnson,JNJ,6/21/94,10.84375,10.90625,4372000,11.03125,10.96875,5.7225766 +Johnson & Johnson,JNJ,6/22/94,10.84375,10.9375,3046000,10.96875,10.84375,5.657361 +Johnson & Johnson,JNJ,6/23/94,10.75,10.84375,3121200,10.875,10.8125,5.641055 +Johnson & Johnson,JNJ,6/24/94,10.625,10.84375,2972000,10.84375,10.65625,5.559537 +Johnson & Johnson,JNJ,6/27/94,10.5625,10.625,2741200,10.75,10.6875,5.575841 +Johnson & Johnson,JNJ,6/28/94,10.625,10.65625,3275200,10.8125,10.8125,5.641055 +Johnson & Johnson,JNJ,6/29/94,10.75,10.75,3407200,10.96875,10.875,5.6736646 +Johnson & Johnson,JNJ,6/30/94,10.6875,10.90625,3558000,10.9375,10.71875,5.592145 +Johnson & Johnson,JNJ,7/1/94,10.65625,10.78125,1865600,10.78125,10.71875,5.592145 +Johnson & Johnson,JNJ,7/5/94,10.65625,10.65625,2627200,10.78125,10.6875,5.575841 +Johnson & Johnson,JNJ,7/6/94,10.59375,10.65625,2829200,10.6875,10.59375,5.5269294 +Johnson & Johnson,JNJ,7/7/94,10.5625,10.625,3600800,10.6875,10.625,5.5432343 +Johnson & Johnson,JNJ,7/8/94,10.59375,10.59375,3137200,10.6875,10.6875,5.575841 +Johnson & Johnson,JNJ,7/11/94,10.625,10.6875,2791600,10.78125,10.75,5.608449 +Johnson & Johnson,JNJ,7/12/94,10.625,10.75,4075600,10.78125,10.65625,5.559537 +Johnson & Johnson,JNJ,7/13/94,10.5625,10.625,3798000,10.65625,10.59375,5.5269294 +Johnson & Johnson,JNJ,7/14/94,10.5625,10.59375,2687200,10.78125,10.75,5.608449 +Johnson & Johnson,JNJ,7/15/94,10.6875,10.6875,6471600,10.9375,10.9375,5.7062707 +Johnson & Johnson,JNJ,7/18/94,10.90625,10.9375,3047600,11,10.90625,5.68997 +Johnson & Johnson,JNJ,7/19/94,10.875,10.90625,2128800,10.9375,10.90625,5.68997 +Johnson & Johnson,JNJ,7/20/94,11.0625,11.09375,8473600,11.21875,11.1875,5.8367023 +Johnson & Johnson,JNJ,7/21/94,11.09375,11.1875,11175200,11.625,11.59375,6.048647 +Johnson & Johnson,JNJ,7/22/94,11.34375,11.625,7607600,11.625,11.34375,5.9182205 +Johnson & Johnson,JNJ,7/25/94,11.34375,11.375,7807600,11.71875,11.6875,6.097559 +Johnson & Johnson,JNJ,7/26/94,11.59375,11.6875,6071200,11.71875,11.65625,6.081255 +Johnson & Johnson,JNJ,7/27/94,11.5625,11.65625,8239200,11.84375,11.84375,6.1790767 +Johnson & Johnson,JNJ,7/28/94,11.71875,11.8125,6659200,11.90625,11.75,6.130164 +Johnson & Johnson,JNJ,7/29/94,11.625,11.75,5158000,11.78125,11.75,6.130164 +Johnson & Johnson,JNJ,8/1/94,11.71875,11.75,4634800,11.8125,11.75,6.130164 +Johnson & Johnson,JNJ,8/2/94,11.65625,11.71875,5154000,11.8125,11.78125,6.1464715 +Johnson & Johnson,JNJ,8/3/94,11.8125,11.8125,8472400,12.0625,12,6.2605934 +Johnson & Johnson,JNJ,8/4/94,12,12,6480400,12.1875,12.125,6.3258123 +Johnson & Johnson,JNJ,8/5/94,11.96875,12.125,4181600,12.125,11.96875,6.2442913 +Johnson & Johnson,JNJ,8/8/94,11.875,12,4272000,12,11.90625,6.2116838 +Johnson & Johnson,JNJ,8/9/94,11.875,11.90625,4073200,12,11.96875,6.2442913 +Johnson & Johnson,JNJ,8/10/94,11.9375,11.96875,5408800,12.125,12.125,6.364362 +Johnson & Johnson,JNJ,8/11/94,11.90625,12.09375,5654800,12.1875,11.9375,6.2659435 +Johnson & Johnson,JNJ,8/12/94,11.9375,11.9375,4657600,12.15625,12.15625,6.3807616 +Johnson & Johnson,JNJ,8/15/94,12.09375,12.15625,7172000,12.375,12.375,6.4955854 +Johnson & Johnson,JNJ,8/16/94,12.21875,12.375,12664400,12.46875,12.375,6.4955854 +Johnson & Johnson,JNJ,8/17/94,12.28125,12.375,8651600,12.375,12.3125,6.4627786 +Johnson & Johnson,JNJ,8/18/94,12.03125,12.25,4426800,12.28125,12.03125,6.3151546 +Johnson & Johnson,JNJ,8/19/94,12.0625,12.09375,6097200,12.28125,12.25,6.4299717 +Johnson & Johnson,JNJ,8/22/94,12.15625,12.1875,3937600,12.28125,12.28125,6.446374 +Johnson & Johnson,JNJ,8/23/94,12.09375,12.25,4518800,12.25,12.15625,6.3807616 +Johnson & Johnson,JNJ,8/24/94,12.0625,12.15625,6729200,12.34375,12.3125,6.4627786 +Johnson & Johnson,JNJ,8/25/94,12.21875,12.3125,9976000,12.34375,12.25,6.4299717 +Johnson & Johnson,JNJ,8/26/94,12.125,12.25,4512400,12.375,12.375,6.4955854 +Johnson & Johnson,JNJ,8/29/94,12.34375,12.375,3023600,12.40625,12.375,6.4955854 +Johnson & Johnson,JNJ,8/30/94,12.25,12.375,3190400,12.375,12.28125,6.446374 +Johnson & Johnson,JNJ,8/31/94,12.3125,12.3125,8282400,12.65625,12.53125,6.5776005 +Johnson & Johnson,JNJ,9/1/94,12.53125,12.53125,4914000,12.6875,12.625,6.626807 +Johnson & Johnson,JNJ,9/2/94,12.5,12.59375,2332000,12.625,12.53125,6.5776005 +Johnson & Johnson,JNJ,9/6/94,12.375,12.5,4190000,12.53125,12.5,6.5611978 +Johnson & Johnson,JNJ,9/7/94,12.3125,12.53125,4558800,12.53125,12.34375,6.4791813 +Johnson & Johnson,JNJ,9/8/94,12.3125,12.34375,5320800,12.46875,12.46875,6.544798 +Johnson & Johnson,JNJ,9/9/94,12.15625,12.40625,3740000,12.46875,12.46875,6.544798 +Johnson & Johnson,JNJ,9/12/94,12.28125,12.3125,2717600,12.375,12.34375,6.4791813 +Johnson & Johnson,JNJ,9/13/94,12.3125,12.40625,3422400,12.40625,12.40625,6.51199 +Johnson & Johnson,JNJ,9/14/94,12.25,12.375,2574800,12.40625,12.25,6.4299717 +Johnson & Johnson,JNJ,9/15/94,12.28125,12.3125,3969600,12.46875,12.46875,6.544798 +Johnson & Johnson,JNJ,9/16/94,12.375,12.4375,7953600,12.5,12.46875,6.544798 +Johnson & Johnson,JNJ,9/19/94,12.40625,12.4375,3051600,12.53125,12.46875,6.544798 +Johnson & Johnson,JNJ,9/20/94,12.34375,12.40625,4452000,12.46875,12.34375,6.4791813 +Johnson & Johnson,JNJ,9/21/94,12.25,12.34375,5460800,12.40625,12.34375,6.4791813 +Johnson & Johnson,JNJ,9/22/94,12.125,12.40625,5598000,12.40625,12.25,6.4299717 +Johnson & Johnson,JNJ,9/23/94,12.09375,12.21875,3442400,12.34375,12.34375,6.4791813 +Johnson & Johnson,JNJ,9/26/94,12.25,12.3125,2586800,12.375,12.28125,6.446374 +Johnson & Johnson,JNJ,9/27/94,12.28125,12.3125,7655600,12.8125,12.8125,6.7252264 +Johnson & Johnson,JNJ,9/28/94,12.6875,12.78125,7579200,13.03125,12.9375,6.790839 +Johnson & Johnson,JNJ,9/29/94,12.78125,12.90625,5348800,12.96875,12.78125,6.7088256 +Johnson & Johnson,JNJ,9/30/94,12.8125,12.8125,4921200,13.09375,12.9375,6.790839 +Johnson & Johnson,JNJ,10/3/94,12.8125,12.96875,3443600,12.96875,12.84375,6.741632 +Johnson & Johnson,JNJ,10/4/94,12.5,12.84375,4842400,12.90625,12.53125,6.5776005 +Johnson & Johnson,JNJ,10/5/94,12.375,12.46875,5737200,12.71875,12.59375,6.610405 +Johnson & Johnson,JNJ,10/6/94,12.5625,12.65625,2744400,12.6875,12.625,6.626807 +Johnson & Johnson,JNJ,10/7/94,12.5625,12.59375,2734400,12.71875,12.71875,6.6760173 +Johnson & Johnson,JNJ,10/10/94,12.6875,12.6875,2396000,12.78125,12.6875,6.6596155 +Johnson & Johnson,JNJ,10/11/94,12.71875,12.75,5784800,13.09375,13.03125,6.840049 +Johnson & Johnson,JNJ,10/12/94,13.03125,13.0625,3695200,13.15625,13.125,6.8892546 +Johnson & Johnson,JNJ,10/13/94,13.15625,13.1875,4967200,13.34375,13.1875,6.9220624 +Johnson & Johnson,JNJ,10/14/94,12.96875,13.15625,4904800,13.1875,13.09375,6.872854 +Johnson & Johnson,JNJ,10/17/94,13.125,13.15625,3663600,13.3125,13.28125,6.971271 +Johnson & Johnson,JNJ,10/18/94,13.125,13.3125,4950000,13.34375,13.28125,6.971271 +Johnson & Johnson,JNJ,10/19/94,13.40625,13.4375,10454000,13.71875,13.625,7.151701 +Johnson & Johnson,JNJ,10/20/94,13.5,13.75,6784800,13.78125,13.71875,7.2009125 +Johnson & Johnson,JNJ,10/21/94,13.59375,13.71875,9558400,13.71875,13.65625,7.168108 +Johnson & Johnson,JNJ,10/24/94,13.46875,13.625,4690800,13.71875,13.5,7.086092 +Johnson & Johnson,JNJ,10/25/94,13.4375,13.46875,4897600,13.625,13.5625,7.118899 +Johnson & Johnson,JNJ,10/26/94,13.53125,13.59375,3306400,13.625,13.59375,7.135302 +Johnson & Johnson,JNJ,10/27/94,13.5625,13.59375,3818400,13.65625,13.59375,7.135302 +Johnson & Johnson,JNJ,10/28/94,13.5625,13.5625,5594000,13.8125,13.78125,7.23372 +Johnson & Johnson,JNJ,10/31/94,13.65625,13.8125,4649200,14.03125,13.65625,7.168108 +Johnson & Johnson,JNJ,11/1/94,13.5625,13.5625,5868400,13.96875,13.9375,7.3157353 +Johnson & Johnson,JNJ,11/2/94,13.8125,13.875,5975200,14.125,13.875,7.282928 +Johnson & Johnson,JNJ,11/3/94,13.625,13.875,3990400,13.875,13.625,7.151701 +Johnson & Johnson,JNJ,11/4/94,13.15625,13.6875,5691600,13.71875,13.15625,6.905662 +Johnson & Johnson,JNJ,11/7/94,13.1875,13.28125,5611600,13.375,13.28125,6.971271 +Johnson & Johnson,JNJ,11/8/94,13.1875,13.25,7140800,13.75,13.625,7.190958 +Johnson & Johnson,JNJ,11/9/94,13.5,13.75,6414800,13.8125,13.6875,7.223948 +Johnson & Johnson,JNJ,11/10/94,13.5625,13.78125,5117200,13.84375,13.65625,7.207451 +Johnson & Johnson,JNJ,11/11/94,13.34375,13.59375,4355600,13.625,13.5,7.124984 +Johnson & Johnson,JNJ,11/14/94,13.46875,13.53125,3612800,13.71875,13.6875,7.223948 +Johnson & Johnson,JNJ,11/15/94,13.34375,13.65625,5334400,13.875,13.5625,7.157972 +Johnson & Johnson,JNJ,11/16/94,13.40625,13.5625,4093200,13.59375,13.5625,7.157972 +Johnson & Johnson,JNJ,11/17/94,13.375,13.59375,5101200,13.65625,13.53125,7.1414814 +Johnson & Johnson,JNJ,11/18/94,13.4375,13.46875,9048400,13.78125,13.75,7.256931 +Johnson & Johnson,JNJ,11/21/94,13.375,13.75,5474000,13.75,13.5,7.124984 +Johnson & Johnson,JNJ,11/22/94,13.125,13.4375,5130000,13.5,13.1875,6.960056 +Johnson & Johnson,JNJ,11/23/94,12.8125,13,7330400,13.28125,13.25,6.993045 +Johnson & Johnson,JNJ,11/25/94,13.15625,13.25,1469600,13.3125,13.21875,6.9765496 +Johnson & Johnson,JNJ,11/28/94,13.09375,13.21875,3808400,13.375,13.34375,7.0425196 +Johnson & Johnson,JNJ,11/29/94,13.125,13.3125,3355200,13.375,13.34375,7.0425196 +Johnson & Johnson,JNJ,11/30/94,13.21875,13.5625,5550800,13.5625,13.34375,7.0425196 +Johnson & Johnson,JNJ,12/1/94,13.3125,13.40625,5277200,13.5,13.375,7.059014 +Johnson & Johnson,JNJ,12/2/94,13.15625,13.28125,5244000,13.4375,13.4375,7.0920024 +Johnson & Johnson,JNJ,12/5/94,13.34375,13.46875,2687600,13.46875,13.40625,7.0755086 +Johnson & Johnson,JNJ,12/6/94,13.3125,13.375,3490400,13.46875,13.40625,7.0755086 +Johnson & Johnson,JNJ,12/7/94,13.21875,13.25,4630000,13.4375,13.375,7.059014 +Johnson & Johnson,JNJ,12/8/94,13.125,13.375,3167600,13.40625,13.15625,6.943565 +Johnson & Johnson,JNJ,12/9/94,13.03125,13.09375,3218000,13.25,13.25,6.993045 +Johnson & Johnson,JNJ,12/12/94,13.0625,13.15625,3031200,13.34375,13.3125,7.026027 +Johnson & Johnson,JNJ,12/13/94,13.28125,13.28125,2917600,13.375,13.34375,7.0425196 +Johnson & Johnson,JNJ,12/14/94,13.34375,13.34375,5842800,13.625,13.59375,7.174464 +Johnson & Johnson,JNJ,12/15/94,13.625,13.65625,4509200,13.75,13.6875,7.223948 +Johnson & Johnson,JNJ,12/16/94,13.65625,13.71875,10172000,13.84375,13.8125,7.289916 +Johnson & Johnson,JNJ,12/19/94,13.6875,13.8125,3397600,13.875,13.84375,7.306409 +Johnson & Johnson,JNJ,12/20/94,13.625,13.78125,5488000,13.8125,13.65625,7.207451 +Johnson & Johnson,JNJ,12/21/94,13.59375,13.6875,6246400,13.6875,13.59375,7.174464 +Johnson & Johnson,JNJ,12/22/94,13.46875,13.5625,5632000,13.796875,13.65625,7.207451 +Johnson & Johnson,JNJ,12/23/94,13.6875,13.71875,2433600,13.90625,13.8125,7.289916 +Johnson & Johnson,JNJ,12/27/94,13.8125,13.8125,2635200,13.9375,13.875,7.3229036 +Johnson & Johnson,JNJ,12/28/94,13.78125,13.875,3091200,13.90625,13.78125,7.2734222 +Johnson & Johnson,JNJ,12/29/94,13.75,13.75,2476800,13.84375,13.75,7.256931 +Johnson & Johnson,JNJ,12/30/94,13.65625,13.8125,1963200,13.875,13.6875,7.223948 +Johnson & Johnson,JNJ,1/3/95,13.4375,13.65625,3628400,13.75,13.625,7.190958 +Johnson & Johnson,JNJ,1/4/95,13.5,13.5,4161600,13.75,13.75,7.256931 +Johnson & Johnson,JNJ,1/5/95,13.625,13.71875,3164400,13.75,13.6875,7.223948 +Johnson & Johnson,JNJ,1/6/95,13.5625,13.625,2118800,13.6875,13.59375,7.174464 +Johnson & Johnson,JNJ,1/9/95,13.40625,13.53125,4505600,13.625,13.4375,7.0920024 +Johnson & Johnson,JNJ,1/10/95,13.40625,13.40625,4687200,13.71875,13.71875,7.2404394 +Johnson & Johnson,JNJ,1/11/95,13.5,13.6875,4092000,13.71875,13.71875,7.2404394 +Johnson & Johnson,JNJ,1/12/95,13.5625,13.6875,4158800,13.8125,13.59375,7.174464 +Johnson & Johnson,JNJ,1/13/95,13.53125,13.59375,3106800,13.65625,13.5625,7.157972 +Johnson & Johnson,JNJ,1/16/95,13.5625,13.5625,2640400,13.71875,13.6875,7.223948 +Johnson & Johnson,JNJ,1/17/95,13.625,13.71875,3318400,13.75,13.75,7.256931 +Johnson & Johnson,JNJ,1/18/95,13.625,13.625,4196000,13.75,13.71875,7.2404394 +Johnson & Johnson,JNJ,1/19/95,13.59375,13.625,4822000,13.6875,13.625,7.190958 +Johnson & Johnson,JNJ,1/20/95,13.5,13.5625,6950400,13.6875,13.625,7.190958 +Johnson & Johnson,JNJ,1/23/95,13.5,13.53125,4253600,14,13.96875,7.3723803 +Johnson & Johnson,JNJ,1/24/95,13.78125,13.96875,4023200,13.96875,13.78125,7.2734222 +Johnson & Johnson,JNJ,1/25/95,13.65625,13.78125,3411600,13.78125,13.6875,7.223948 +Johnson & Johnson,JNJ,1/26/95,13.6875,13.6875,5145600,14.03125,13.96875,7.3723803 +Johnson & Johnson,JNJ,1/27/95,13.96875,14.0625,4922800,14.3125,14.28125,7.537317 +Johnson & Johnson,JNJ,1/30/95,14.125,14.125,4829200,14.40625,14.40625,7.6032863 +Johnson & Johnson,JNJ,1/31/95,14.4375,14.46875,9072800,14.875,14.53125,7.669258 +Johnson & Johnson,JNJ,2/1/95,14.125,14.59375,5150400,14.59375,14.1875,7.4878345 +Johnson & Johnson,JNJ,2/2/95,14.15625,14.25,4663200,14.375,14.21875,7.5043225 +Johnson & Johnson,JNJ,2/3/95,14.25,14.25,3729200,14.40625,14.34375,7.5703006 +Johnson & Johnson,JNJ,2/6/95,14.375,14.375,4676400,14.59375,14.4375,7.619777 +Johnson & Johnson,JNJ,2/7/95,14.34375,14.375,3205600,14.5,14.46875,7.6362686 +Johnson & Johnson,JNJ,2/8/95,14.25,14.28125,3562000,14.40625,14.375,7.624996 +Johnson & Johnson,JNJ,2/9/95,14.1875,14.34375,4261600,14.375,14.1875,7.5255423 +Johnson & Johnson,JNJ,2/10/95,14.0625,14.21875,5380000,14.375,14.28125,7.575274 +Johnson & Johnson,JNJ,2/13/95,14.09375,14.3125,6892000,14.375,14.28125,7.575274 +Johnson & Johnson,JNJ,2/14/95,14.21875,14.34375,2851200,14.375,14.25,7.558694 +Johnson & Johnson,JNJ,2/15/95,14.09375,14.3125,5703200,14.34375,14.125,7.492391 +Johnson & Johnson,JNJ,2/16/95,13.96875,14.03125,3630400,14.125,14.125,7.492391 +Johnson & Johnson,JNJ,2/17/95,13.875,14.09375,10343200,14.28125,13.90625,7.376358 +Johnson & Johnson,JNJ,2/21/95,13.90625,13.9375,3746800,14.03125,13.96875,7.4095087 +Johnson & Johnson,JNJ,2/22/95,14,14,3995600,14.28125,14.1875,7.5255423 +Johnson & Johnson,JNJ,2/23/95,14.1875,14.25,3925600,14.34375,14.25,7.558694 +Johnson & Johnson,JNJ,2/24/95,14.21875,14.28125,4041200,14.40625,14.28125,7.575274 +Johnson & Johnson,JNJ,2/27/95,14.1875,14.28125,2692000,14.40625,14.21875,7.542117 +Johnson & Johnson,JNJ,2/28/95,14.125,14.15625,3650800,14.34375,14.1875,7.5255423 +Johnson & Johnson,JNJ,3/1/95,14.09375,14.15625,4342400,14.25,14.15625,7.5089674 +Johnson & Johnson,JNJ,3/2/95,14.15625,14.25,3658800,14.53125,14.53125,7.70788 +Johnson & Johnson,JNJ,3/3/95,14.375,14.46875,3278400,14.5,14.4375,7.6581507 +Johnson & Johnson,JNJ,3/6/95,14.21875,14.40625,3483200,14.625,14.5,7.6913037 +Johnson & Johnson,JNJ,3/7/95,14.21875,14.4375,4178000,14.5625,14.5,7.6913037 +Johnson & Johnson,JNJ,3/8/95,14.375,14.625,4726800,14.65625,14.53125,7.70788 +Johnson & Johnson,JNJ,3/9/95,14.40625,14.5,3419200,14.5625,14.53125,7.70788 +Johnson & Johnson,JNJ,3/10/95,14.53125,14.59375,4826800,14.875,14.75,7.8239126 +Johnson & Johnson,JNJ,3/13/95,14.84375,14.875,3940000,15.09375,15.0625,7.9896684 +Johnson & Johnson,JNJ,3/14/95,15.0625,15.0625,4422800,15.21875,15.0625,7.9896684 +Johnson & Johnson,JNJ,3/15/95,15.09375,15.09375,5116000,15.40625,15.34375,8.138857 +Johnson & Johnson,JNJ,3/16/95,15.28125,15.375,7684800,15.53125,15.40625,8.1720085 +Johnson & Johnson,JNJ,3/17/95,15.46875,15.5,10629200,15.6875,15.625,8.288047 +Johnson & Johnson,JNJ,3/20/95,15.40625,15.59375,3883200,15.625,15.5,8.221735 +Johnson & Johnson,JNJ,3/21/95,15.40625,15.4375,3686800,15.75,15.4375,8.188587 +Johnson & Johnson,JNJ,3/22/95,15.3125,15.46875,4294000,15.5625,15.375,8.155436 +Johnson & Johnson,JNJ,3/23/95,15.25,15.375,3449600,15.375,15.28125,8.1057005 +Johnson & Johnson,JNJ,3/24/95,15.28125,15.3125,3201200,15.5,15.46875,8.205158 +Johnson & Johnson,JNJ,3/27/95,15.375,15.53125,1997600,15.53125,15.46875,8.205158 +Johnson & Johnson,JNJ,3/28/95,15.34375,15.4375,2728800,15.46875,15.4375,8.188587 +Johnson & Johnson,JNJ,3/29/95,14.875,15.375,5846400,15.53125,15,7.9565167 +Johnson & Johnson,JNJ,3/30/95,14.875,15.125,4970400,15.125,15,7.9565167 +Johnson & Johnson,JNJ,3/31/95,14.84375,14.9375,3916800,14.96875,14.875,7.890218 +Johnson & Johnson,JNJ,4/3/95,14.8125,14.84375,5176000,14.9375,14.875,7.890218 +Johnson & Johnson,JNJ,4/4/95,14.59375,14.875,4789200,14.96875,14.96875,7.939943 +Johnson & Johnson,JNJ,4/5/95,14.8125,14.96875,3395600,14.96875,14.914063,7.910939 +Johnson & Johnson,JNJ,4/6/95,14.65625,14.875,5149600,14.875,14.8125,7.8570623 +Johnson & Johnson,JNJ,4/7/95,14.65625,14.84375,4439200,14.84375,14.75,7.8239126 +Johnson & Johnson,JNJ,4/10/95,14.6875,14.6875,3961600,15.03125,15,7.9565167 +Johnson & Johnson,JNJ,4/11/95,14.90625,15.09375,3899600,15.15625,15.03125,7.9730983 +Johnson & Johnson,JNJ,4/12/95,15,15.0625,3906800,15.125,15.03125,7.9730983 +Johnson & Johnson,JNJ,4/13/95,15,15.0625,3454000,15.40625,15.40625,8.1720085 +Johnson & Johnson,JNJ,4/17/95,15.09375,15.5,3200400,15.59375,15.125,8.022824 +Johnson & Johnson,JNJ,4/18/95,15.40625,15.46875,9704400,15.75,15.65625,8.304617 +Johnson & Johnson,JNJ,4/19/95,15.5625,15.6875,6460800,15.75,15.6875,8.321195 +Johnson & Johnson,JNJ,4/20/95,15.53125,15.65625,5136800,15.78125,15.75,8.354349 +Johnson & Johnson,JNJ,4/21/95,15.625,15.75,6753200,15.84375,15.8125,8.387497 +Johnson & Johnson,JNJ,4/24/95,15.75,15.8125,4524000,16.125,16,8.486953 +Johnson & Johnson,JNJ,4/25/95,15.90625,16,3510400,16,15.9375,8.453805 +Johnson & Johnson,JNJ,4/26/95,15.8125,15.90625,4032800,16.03125,16.03125,8.503528 +Johnson & Johnson,JNJ,4/27/95,15.84375,16,4182000,16.125,15.84375,8.404077 +Johnson & Johnson,JNJ,4/28/95,15.71875,15.8125,5328800,16.28125,16.25,8.619563 +Johnson & Johnson,JNJ,5/1/95,16,16.1875,3758400,16.34375,16.21875,8.602987 +Johnson & Johnson,JNJ,5/2/95,16.1875,16.25,2877600,16.375,16.25,8.619563 +Johnson & Johnson,JNJ,5/3/95,16.28125,16.28125,2839600,16.46875,16.4375,8.71902 +Johnson & Johnson,JNJ,5/4/95,16.46875,16.5,4625600,16.8125,16.53125,8.768753 +Johnson & Johnson,JNJ,5/5/95,16.28125,16.625,2998800,16.625,16.375,8.685864 +Johnson & Johnson,JNJ,5/8/95,16.3125,16.3125,2506800,16.75,16.625,8.818474 +Johnson & Johnson,JNJ,5/9/95,16.5625,16.6875,2642800,16.78125,16.625,8.818474 +Johnson & Johnson,JNJ,5/10/95,16.4375,16.5625,6255600,16.6875,16.65625,8.879114 +Johnson & Johnson,JNJ,5/11/95,16.59375,16.625,5246800,16.90625,16.875,8.995728 +Johnson & Johnson,JNJ,5/12/95,16.1875,16.75,8398400,16.84375,16.1875,8.6292305 +Johnson & Johnson,JNJ,5/15/95,15.59375,15.875,12325200,16,15.90625,8.479304 +Johnson & Johnson,JNJ,5/16/95,15.84375,15.9375,5436400,16.09375,15.875,8.462644 +Johnson & Johnson,JNJ,5/17/95,15.90625,15.9375,3501200,16.09375,16.0625,8.562596 +Johnson & Johnson,JNJ,5/18/95,15.40625,15.6875,11917200,15.71875,15.5,8.26274 +Johnson & Johnson,JNJ,5/19/95,15.40625,15.40625,8470000,15.78125,15.65625,8.346033 +Johnson & Johnson,JNJ,5/22/95,15.65625,15.78125,3419200,15.9375,15.90625,8.479304 +Johnson & Johnson,JNJ,5/23/95,15.90625,15.9375,4184800,16.1875,16.1875,8.6292305 +Johnson & Johnson,JNJ,5/24/95,16.09375,16.28125,7030400,16.5625,16.25,8.662553 +Johnson & Johnson,JNJ,5/25/95,16.09375,16.125,4273200,16.375,16.21875,8.645889 +Johnson & Johnson,JNJ,5/26/95,15.9375,16.1875,3485200,16.28125,16.03125,8.545936 +Johnson & Johnson,JNJ,5/30/95,16.03125,16.0625,2307600,16.125,16.03125,8.545936 +Johnson & Johnson,JNJ,5/31/95,16.03125,16.0625,4345600,16.5625,16.53125,8.812483 +Johnson & Johnson,JNJ,6/1/95,16.4375,16.5,5420400,16.65625,16.625,8.862455 +Johnson & Johnson,JNJ,6/2/95,16.4375,16.5625,2808800,16.6875,16.46875,8.7791605 +Johnson & Johnson,JNJ,6/5/95,16.34375,16.53125,2661200,16.59375,16.46875,8.7791605 +Johnson & Johnson,JNJ,6/6/95,16.46875,16.46875,4302000,16.6875,16.59375,8.845796 +Johnson & Johnson,JNJ,6/7/95,16.40625,16.5625,2142000,16.59375,16.5625,8.829138 +Johnson & Johnson,JNJ,6/8/95,16.40625,16.4375,2336400,16.6875,16.59375,8.845796 +Johnson & Johnson,JNJ,6/9/95,16.40625,16.5625,2406000,16.625,16.53125,8.812483 +Johnson & Johnson,JNJ,6/12/95,16.4375,16.53125,2052400,16.59375,16.5625,8.829138 +Johnson & Johnson,JNJ,6/13/95,16.65625,16.65625,2524400,16.875,16.875,8.995728 +Johnson & Johnson,JNJ,6/14/95,16.78125,16.78125,3289200,17.09375,17.0625,9.095675 +Johnson & Johnson,JNJ,6/15/95,16.90625,16.96875,3228000,17.125,16.9375,9.02904 +Johnson & Johnson,JNJ,6/16/95,16.90625,16.9375,7654000,17.1875,17.1875,9.162311 +Johnson & Johnson,JNJ,6/19/95,17.15625,17.15625,2410800,17.3125,17.3125,9.228949 +Johnson & Johnson,JNJ,6/20/95,17.03125,17.28125,2962400,17.28125,17.09375,9.112335 +Johnson & Johnson,JNJ,6/21/95,17.0625,17.125,2729200,17.5,17.40625,9.278926 +Johnson & Johnson,JNJ,6/22/95,17.375,17.4375,4348000,17.78125,17.78125,9.47883 +Johnson & Johnson,JNJ,6/23/95,17.5,17.6875,3810800,17.78125,17.78125,9.47883 +Johnson & Johnson,JNJ,6/26/95,17.375,17.78125,2546000,17.8125,17.375,9.26226 +Johnson & Johnson,JNJ,6/27/95,16.84375,17.3125,5840000,17.4375,16.90625,9.012384 +Johnson & Johnson,JNJ,6/28/95,16.90625,16.90625,3588400,17.25,17.0625,9.095675 +Johnson & Johnson,JNJ,6/29/95,16.875,17.09375,3029200,17.125,17.09375,9.112335 +Johnson & Johnson,JNJ,6/30/95,16.84375,17.15625,2948400,17.21875,16.875,8.995728 +Johnson & Johnson,JNJ,7/3/95,16.75,16.8125,1732400,16.96875,16.921875,9.020714 +Johnson & Johnson,JNJ,7/5/95,16.59375,16.9375,2534400,17,16.625,8.862455 +Johnson & Johnson,JNJ,7/6/95,16.625,16.71875,2962000,16.875,16.84375,8.979066 +Johnson & Johnson,JNJ,7/7/95,16.09375,16.875,12719600,16.875,16.21875,8.645889 +Johnson & Johnson,JNJ,7/10/95,16.15625,16.25,6172800,16.40625,16.3125,8.695868 +Johnson & Johnson,JNJ,7/11/95,16.375,16.375,5290800,16.6875,16.59375,8.845796 +Johnson & Johnson,JNJ,7/12/95,16.46875,16.5625,3684000,16.6875,16.5,8.795825 +Johnson & Johnson,JNJ,7/13/95,16.46875,16.5,4166400,16.65625,16.625,8.862455 +Johnson & Johnson,JNJ,7/14/95,16.53125,16.53125,2646400,16.71875,16.71875,8.912433 +Johnson & Johnson,JNJ,7/17/95,16.65625,16.84375,4740400,16.9375,16.8125,8.962404 +Johnson & Johnson,JNJ,7/18/95,16.65625,16.90625,5349200,17.21875,17.15625,9.145657 +Johnson & Johnson,JNJ,7/19/95,17,17.1875,5828000,17.4375,17.25,9.195631 +Johnson & Johnson,JNJ,7/20/95,17.0625,17.25,3557600,17.34375,17.15625,9.145657 +Johnson & Johnson,JNJ,7/21/95,17.09375,17.09375,6748000,17.34375,17.28125,9.212287 +Johnson & Johnson,JNJ,7/24/95,17.25,17.34375,3056000,17.46875,17.4375,9.295581 +Johnson & Johnson,JNJ,7/25/95,17.375,17.40625,3712000,17.53125,17.5,9.328899 +Johnson & Johnson,JNJ,7/26/95,17.34375,17.4375,4444800,17.6875,17.625,9.395539 +Johnson & Johnson,JNJ,7/27/95,17.71875,17.75,3066400,17.9375,17.875,9.528803 +Johnson & Johnson,JNJ,7/28/95,17.6875,17.9375,2550400,17.9375,17.9375,9.56212 +Johnson & Johnson,JNJ,7/31/95,17.78125,17.8125,2150800,17.9375,17.9375,9.56212 +Johnson & Johnson,JNJ,8/1/95,17.6875,17.875,2590000,17.875,17.78125,9.47883 +Johnson & Johnson,JNJ,8/2/95,17.5625,17.78125,4274800,17.78125,17.625,9.395539 +Johnson & Johnson,JNJ,8/3/95,17.375,17.5,3280000,17.5,17.46875,9.312245 +Johnson & Johnson,JNJ,8/4/95,17.375,17.4375,3079200,17.78125,17.65625,9.412192 +Johnson & Johnson,JNJ,8/7/95,17.625,17.71875,2016000,17.78125,17.6875,9.428851 +Johnson & Johnson,JNJ,8/8/95,17.5625,17.71875,2307200,17.78125,17.65625,9.412192 +Johnson & Johnson,JNJ,8/9/95,17.53125,17.65625,1904000,17.65625,17.59375,9.378877 +Johnson & Johnson,JNJ,8/10/95,17.46875,17.5625,1819200,17.625,17.5625,9.362214 +Johnson & Johnson,JNJ,8/11/95,17.125,17.4375,2816400,17.4375,17.15625,9.188823 +Johnson & Johnson,JNJ,8/14/95,17.125,17.1875,2008400,17.40625,17.375,9.305977 +Johnson & Johnson,JNJ,8/15/95,16.8125,17.21875,3190800,17.28125,17.25,9.239033 +Johnson & Johnson,JNJ,8/16/95,16.875,17.09375,3868000,17.1875,17,9.105134 +Johnson & Johnson,JNJ,8/17/95,16.71875,16.96875,3341200,17.0625,16.875,9.038182 +Johnson & Johnson,JNJ,8/18/95,16.78125,16.875,5952800,16.96875,16.84375,9.021446 +Johnson & Johnson,JNJ,8/21/95,16.84375,16.875,4016000,17,16.90625,9.054922 +Johnson & Johnson,JNJ,8/22/95,16.84375,16.90625,2478000,17.0625,17,9.105134 +Johnson & Johnson,JNJ,8/23/95,17,17,3070400,17.21875,17.0625,9.138605 +Johnson & Johnson,JNJ,8/24/95,16.90625,17.03125,2520400,17.125,17,9.105134 +Johnson & Johnson,JNJ,8/25/95,16.96875,17,2208000,17.15625,17,9.105134 +Johnson & Johnson,JNJ,8/28/95,17,17.0625,1778400,17.21875,17.21875,9.22229 +Johnson & Johnson,JNJ,8/29/95,17.25,17.28125,3165600,17.46875,17.25,9.239033 +Johnson & Johnson,JNJ,8/30/95,17.09375,17.3125,1704800,17.3125,17.25,9.239033 +Johnson & Johnson,JNJ,8/31/95,17.21875,17.34375,2009200,17.34375,17.25,9.239033 +Johnson & Johnson,JNJ,9/1/95,17.15625,17.25,1542000,17.34375,17.1875,9.205554 +Johnson & Johnson,JNJ,9/5/95,17.09375,17.3125,2850400,17.40625,17.34375,9.289239 +Johnson & Johnson,JNJ,9/6/95,17.28125,17.28125,3054000,17.4375,17.375,9.305977 +Johnson & Johnson,JNJ,9/7/95,17.34375,17.375,1581200,17.4375,17.40625,9.322721 +Johnson & Johnson,JNJ,9/8/95,17.34375,17.40625,2549600,17.5,17.4375,9.339454 +Johnson & Johnson,JNJ,9/11/95,17.46875,17.5,3132400,17.59375,17.5,9.372928 +Johnson & Johnson,JNJ,9/12/95,17.40625,17.5625,1938800,17.5625,17.4375,9.339454 +Johnson & Johnson,JNJ,9/13/95,17.375,17.4375,3070800,17.59375,17.5625,9.406402 +Johnson & Johnson,JNJ,9/14/95,17.59375,17.625,4260400,17.96875,17.96875,9.623993 +Johnson & Johnson,JNJ,9/15/95,17.75,18,6658800,18,17.875,9.573779 +Johnson & Johnson,JNJ,9/18/95,17.71875,17.84375,3302000,17.96875,17.84375,9.557041 +Johnson & Johnson,JNJ,9/19/95,17.875,17.90625,4108400,18.09375,18.03125,9.657463 +Johnson & Johnson,JNJ,9/20/95,17.875,18.03125,2258000,18.0625,17.90625,9.590518 +Johnson & Johnson,JNJ,9/21/95,17.90625,17.9375,7614800,18.53125,18.4375,9.875053 +Johnson & Johnson,JNJ,9/22/95,18.15625,18.21875,4538000,18.40625,18.1875,9.741152 +Johnson & Johnson,JNJ,9/25/95,18.1875,18.21875,3120400,18.5,18.46875,9.891791 +Johnson & Johnson,JNJ,9/26/95,18.40625,18.46875,3036000,18.71875,18.59375,9.9587345 +Johnson & Johnson,JNJ,9/27/95,18.34375,18.5,4030400,18.71875,18.65625,9.992212 +Johnson & Johnson,JNJ,9/28/95,18.3125,18.59375,2738400,18.625,18.375,9.841572 +Johnson & Johnson,JNJ,9/29/95,18.28125,18.375,3054000,18.5625,18.53125,9.92526 +Johnson & Johnson,JNJ,10/2/95,18.28125,18.40625,2448800,18.5625,18.375,9.841572 +Johnson & Johnson,JNJ,10/3/95,18.40625,18.40625,4298400,18.71875,18.6875,10.008945 +Johnson & Johnson,JNJ,10/4/95,18.6875,18.6875,6554400,18.96875,18.875,10.109372 +Johnson & Johnson,JNJ,10/5/95,18.6875,18.875,5339200,19.0625,18.875,10.109372 +Johnson & Johnson,JNJ,10/6/95,18.875,18.9375,4239200,19.34375,19.3125,10.343698 +Johnson & Johnson,JNJ,10/9/95,19.0625,19.28125,2828800,19.3125,19.15625,10.260011 +Johnson & Johnson,JNJ,10/10/95,18.9375,18.9375,3878000,19.21875,19.03125,10.193062 +Johnson & Johnson,JNJ,10/11/95,18.9375,19.03125,3560000,19.09375,19.03125,10.193062 +Johnson & Johnson,JNJ,10/12/95,19.0625,19.0625,3454800,19.1875,19.125,10.24327 +Johnson & Johnson,JNJ,10/13/95,19.25,19.25,3360800,19.5,19.40625,10.393903 +Johnson & Johnson,JNJ,10/16/95,19.3125,19.40625,1878000,19.4375,19.40625,10.393903 +Johnson & Johnson,JNJ,10/17/95,19.1875,19.375,2131200,19.40625,19.375,10.377175 +Johnson & Johnson,JNJ,10/18/95,19.28125,19.375,2771600,19.71875,19.53125,10.460859 +Johnson & Johnson,JNJ,10/19/95,19.5625,19.5625,5898000,19.84375,19.75,10.57802 +Johnson & Johnson,JNJ,10/20/95,19.53125,19.71875,5844800,19.9375,19.9375,10.678446 +Johnson & Johnson,JNJ,10/23/95,19.84375,19.875,4012800,20.21875,20.1875,10.812342 +Johnson & Johnson,JNJ,10/24/95,20.21875,20.25,5950400,20.6875,20.6875,11.080142 +Johnson & Johnson,JNJ,10/25/95,20.4375,20.71875,6698800,21.03125,20.5,10.979717 +Johnson & Johnson,JNJ,10/26/95,20.0625,20.375,5963200,20.5625,20.09375,10.762134 +Johnson & Johnson,JNJ,10/27/95,19.78125,20.03125,4906800,20.28125,20.1875,10.812342 +Johnson & Johnson,JNJ,10/30/95,20.15625,20.1875,3816000,20.46875,20.40625,10.929508 +Johnson & Johnson,JNJ,10/31/95,20.28125,20.34375,2708400,20.5,20.375,10.912766 +Johnson & Johnson,JNJ,11/1/95,20.25,20.3125,3757200,20.5,20.4375,10.946242 +Johnson & Johnson,JNJ,11/2/95,20.21875,20.4375,3093600,20.46875,20.3125,10.879293 +Johnson & Johnson,JNJ,11/3/95,20,20.3125,3633200,20.3125,20.0625,10.7453985 +Johnson & Johnson,JNJ,11/6/95,20,20,2768800,20.15625,20.03125,10.728656 +Johnson & Johnson,JNJ,11/7/95,20.03125,20.0625,4972800,20.4375,20.4375,10.946242 +Johnson & Johnson,JNJ,11/8/95,20.34375,20.5,3675600,20.5625,20.53125,10.996457 +Johnson & Johnson,JNJ,11/9/95,20.25,20.5,2874800,20.5,20.34375,10.89603 +Johnson & Johnson,JNJ,11/10/95,19.90625,20.09375,2171200,20.15625,19.9375,10.721923 +Johnson & Johnson,JNJ,11/13/95,20,20.125,4033600,20.4375,20.4375,10.990816 +Johnson & Johnson,JNJ,11/14/95,20.78125,20.875,6926400,21.21875,20.78125,11.175676 +Johnson & Johnson,JNJ,11/15/95,20.78125,20.8125,3313200,21.5,21.46875,11.545401 +Johnson & Johnson,JNJ,11/16/95,21.03125,21.40625,4116400,21.46875,21.0625,11.326927 +Johnson & Johnson,JNJ,11/17/95,20.9375,21.0625,5080400,21.1875,21.09375,11.343729 +Johnson & Johnson,JNJ,11/20/95,20.875,21.09375,2186000,21.25,20.90625,11.242896 +Johnson & Johnson,JNJ,11/21/95,20.9375,20.9375,2350400,21.375,21.34375,11.47817 +Johnson & Johnson,JNJ,11/22/95,21.03125,21.25,3430000,21.3125,21.1875,11.394144 +Johnson & Johnson,JNJ,11/24/95,21.09375,21.09375,1134800,21.21875,21.125,11.360539 +Johnson & Johnson,JNJ,11/27/95,21,21.15625,3927600,21.3125,21.09375,11.343729 +Johnson & Johnson,JNJ,11/28/95,21.0625,21.15625,3475200,21.3125,21.3125,11.461364 +Johnson & Johnson,JNJ,11/29/95,21.25,21.3125,2656000,21.59375,21.5,11.562205 +Johnson & Johnson,JNJ,11/30/95,21.28125,21.53125,3204000,21.8125,21.65625,11.646227 +Johnson & Johnson,JNJ,12/1/95,21.4375,21.71875,4438800,21.78125,21.46875,11.545401 +Johnson & Johnson,JNJ,12/4/95,21.34375,21.5,4571600,21.9375,21.9375,11.7974825 +Johnson & Johnson,JNJ,12/5/95,21.875,21.875,5491600,22.5625,22.375,12.032758 +Johnson & Johnson,JNJ,12/6/95,22.5,22.53125,5770000,22.78125,22.6875,12.200815 +Johnson & Johnson,JNJ,12/7/95,22.5625,22.625,4920400,22.75,22.71875,12.217621 +Johnson & Johnson,JNJ,12/8/95,22.40625,22.75,3253200,22.8125,22.5625,12.133592 +Johnson & Johnson,JNJ,12/11/95,22.4375,22.5,3857200,22.78125,22.53125,12.116788 +Johnson & Johnson,JNJ,12/12/95,22.53125,22.5625,2964000,22.78125,22.6875,12.200815 +Johnson & Johnson,JNJ,12/13/95,22.65625,22.6875,4402000,22.875,22.71875,12.217621 +Johnson & Johnson,JNJ,12/14/95,22.71875,22.71875,3174000,23.09375,22.875,12.301646 +Johnson & Johnson,JNJ,12/15/95,22.65625,22.875,10374800,22.96875,22.84375,12.284841 +Johnson & Johnson,JNJ,12/18/95,22.25,22.71875,4907200,22.71875,22.28125,11.982341 +Johnson & Johnson,JNJ,12/19/95,21.59375,22.25,6359600,22.375,21.75,11.696648 +Johnson & Johnson,JNJ,12/20/95,21.625,21.78125,5334000,22.1875,21.8125,11.73026 +Johnson & Johnson,JNJ,12/21/95,21.75,21.78125,6642000,22.125,22.09375,11.88151 +Johnson & Johnson,JNJ,12/22/95,21.53125,22.03125,4405200,22.0625,21.625,11.629428 +Johnson & Johnson,JNJ,12/26/95,21.5625,21.65625,2158400,21.6875,21.625,11.629428 +Johnson & Johnson,JNJ,12/27/95,21.375,21.65625,4493600,21.71875,21.71875,11.679839 +Johnson & Johnson,JNJ,12/28/95,21.46875,21.59375,3574400,21.625,21.5,11.562205 +Johnson & Johnson,JNJ,12/29/95,21.28125,21.5,4298400,21.5,21.375,11.494981 +Johnson & Johnson,JNJ,1/2/96,20.875,21.375,5178400,21.375,21.0625,11.326927 +Johnson & Johnson,JNJ,1/3/96,21.3125,21.3125,8481600,22.03125,21.90625,11.780676 +Johnson & Johnson,JNJ,1/4/96,21.6875,21.875,6502400,22.0625,21.6875,11.663037 +Johnson & Johnson,JNJ,1/5/96,21.4375,21.59375,5838400,21.875,21.6875,11.663037 +Johnson & Johnson,JNJ,1/8/96,21.6875,21.71875,1985200,21.96875,21.96875,11.81428 +Johnson & Johnson,JNJ,1/9/96,22.0625,22.21875,6399200,22.5625,22.09375,11.88151 +Johnson & Johnson,JNJ,1/10/96,20.78125,21.90625,8897600,21.9375,21.375,11.494981 +Johnson & Johnson,JNJ,1/11/96,20.78125,21.375,7519200,21.375,20.9375,11.259702 +Johnson & Johnson,JNJ,1/12/96,21.15625,21.21875,7790400,21.65625,21.4375,11.528589 +Johnson & Johnson,JNJ,1/15/96,21.34375,21.40625,4316000,21.71875,21.625,11.629428 +Johnson & Johnson,JNJ,1/16/96,21.5625,21.6875,6132800,21.8125,21.6875,11.663037 +Johnson & Johnson,JNJ,1/17/96,21.59375,21.6875,4148000,21.96875,21.84375,11.747059 +Johnson & Johnson,JNJ,1/18/96,21.5625,21.8125,3967200,21.84375,21.6875,11.663037 +Johnson & Johnson,JNJ,1/19/96,21.46875,21.65625,5039200,21.71875,21.59375,11.6126175 +Johnson & Johnson,JNJ,1/22/96,21.53125,21.65625,3479200,21.90625,21.6875,11.663037 +Johnson & Johnson,JNJ,1/23/96,21.625,21.6875,3313600,21.96875,21.9375,11.7974825 +Johnson & Johnson,JNJ,1/24/96,22.3125,22.5,8643200,23.4375,23.4375,12.604148 +Johnson & Johnson,JNJ,1/25/96,22.625,23.3125,7677600,23.6875,23.25,12.503316 +Johnson & Johnson,JNJ,1/26/96,22.9375,23.125,4344800,23.4375,23.3125,12.536926 +Johnson & Johnson,JNJ,1/29/96,23.34375,23.34375,4632000,23.8125,23.5625,12.671367 +Johnson & Johnson,JNJ,1/30/96,23.375,23.4375,4118800,24.09375,24.09375,12.957062 +Johnson & Johnson,JNJ,1/31/96,23.90625,24.03125,4875600,24.125,24,12.906642 +Johnson & Johnson,JNJ,2/1/96,23.5625,24.0625,3757200,24.0625,23.59375,12.688179 +Johnson & Johnson,JNJ,2/2/96,23.59375,23.59375,6048000,24.375,23.96875,12.889841 +Johnson & Johnson,JNJ,2/5/96,23.75,23.75,4139200,24.53125,24.46875,13.158724 +Johnson & Johnson,JNJ,2/6/96,24.15625,24.46875,5285600,24.5625,24.28125,13.057893 +Johnson & Johnson,JNJ,2/7/96,23.96875,24.1875,6490400,24.25,24.25,13.041088 +Johnson & Johnson,JNJ,2/8/96,24.28125,24.28125,8785600,24.78125,24.6875,13.276368 +Johnson & Johnson,JNJ,2/9/96,24.625,24.71875,8630400,25.09375,24.78125,13.326783 +Johnson & Johnson,JNJ,2/12/96,24.59375,24.78125,7639200,24.84375,24.71875,13.293172 +Johnson & Johnson,JNJ,2/13/96,24.6875,24.6875,11282400,24.90625,24.75,13.309977 +Johnson & Johnson,JNJ,2/14/96,24.34375,24.75,6615600,24.75,24.40625,13.1251135 +Johnson & Johnson,JNJ,2/15/96,23.71875,24.1875,17661600,24.3125,23.78125,12.832383 +Johnson & Johnson,JNJ,2/16/96,23.46875,23.8125,10604400,23.875,23.53125,12.697475 +Johnson & Johnson,JNJ,2/20/96,23.09375,23.25,7104400,23.40625,23.15625,12.495131 +Johnson & Johnson,JNJ,2/21/96,23.1875,23.1875,9927200,23.84375,23.71875,12.798657 +Johnson & Johnson,JNJ,2/22/96,23.71875,23.75,8206800,24.0625,23.78125,12.832383 +Johnson & Johnson,JNJ,2/23/96,23.375,23.84375,7015600,23.96875,23.375,12.613169 +Johnson & Johnson,JNJ,2/26/96,23.375,23.40625,6400000,23.71875,23.4375,12.646892 +Johnson & Johnson,JNJ,2/27/96,23.28125,23.5,6280000,23.71875,23.375,12.613169 +Johnson & Johnson,JNJ,2/28/96,23.46875,23.5625,7050800,24.09375,23.46875,12.663749 +Johnson & Johnson,JNJ,2/29/96,23.21875,23.21875,7694000,23.96875,23.375,12.613169 +Johnson & Johnson,JNJ,3/1/96,23.40625,23.5625,5734400,24.0625,24,12.95042 +Johnson & Johnson,JNJ,3/4/96,23.875,24,6474800,24.40625,24.1875,13.051582 +Johnson & Johnson,JNJ,3/5/96,23.90625,24.03125,3620800,24.15625,24.0625,12.984143 +Johnson & Johnson,JNJ,3/6/96,23.9375,24.21875,3973200,24.4375,23.96875,12.933555 +Johnson & Johnson,JNJ,3/7/96,23.9375,23.96875,6656400,24.5625,24.5625,13.253945 +Johnson & Johnson,JNJ,3/8/96,22.75,24.21875,14972400,24.25,23.75,12.815526 +Johnson & Johnson,JNJ,3/11/96,23.28125,23.625,6416800,23.84375,23.8125,12.849247 +Johnson & Johnson,JNJ,3/12/96,23.25,23.65625,6042800,23.71875,23.53125,12.697475 +Johnson & Johnson,JNJ,3/13/96,23.125,23.5625,5367200,23.59375,23.21875,12.528866 +Johnson & Johnson,JNJ,3/14/96,23.125,23.5,5303200,23.65625,23.15625,12.495131 +Johnson & Johnson,JNJ,3/15/96,23.15625,23.1875,8027600,23.65625,23.5,12.680622 +Johnson & Johnson,JNJ,3/18/96,23.4375,23.75,4784800,23.9375,23.59375,12.731207 +Johnson & Johnson,JNJ,3/19/96,22.96875,23.75,8377200,23.8125,23.125,12.478268 +Johnson & Johnson,JNJ,3/20/96,23.125,23.28125,4706800,23.5,23.4375,12.646892 +Johnson & Johnson,JNJ,3/21/96,23.34375,23.4375,6654800,23.78125,23.53125,12.697475 +Johnson & Johnson,JNJ,3/22/96,23.375,23.625,5514000,23.8125,23.625,12.748071 +Johnson & Johnson,JNJ,3/25/96,23.40625,23.8125,4180800,23.875,23.40625,12.630034 +Johnson & Johnson,JNJ,3/26/96,23.34375,23.375,4152000,23.8125,23.65625,12.764937 +Johnson & Johnson,JNJ,3/27/96,23.28125,23.6875,4147600,23.6875,23.28125,12.56258 +Johnson & Johnson,JNJ,3/28/96,23,23.21875,3432800,23.34375,23.1875,12.511993 +Johnson & Johnson,JNJ,3/29/96,23,23.34375,3490400,23.4375,23.0625,12.444545 +Johnson & Johnson,JNJ,4/1/96,23.1875,23.28125,7576000,23.375,23.3125,12.579444 +Johnson & Johnson,JNJ,4/2/96,23.25,23.40625,5251600,23.8125,23.8125,12.849247 +Johnson & Johnson,JNJ,4/3/96,23.46875,23.71875,3109200,23.71875,23.53125,12.697475 +Johnson & Johnson,JNJ,4/4/96,23.5625,23.65625,3201200,23.6875,23.65625,12.764937 +Johnson & Johnson,JNJ,4/8/96,22.59375,23,7155600,23.21875,23.03125,12.427683 +Johnson & Johnson,JNJ,4/9/96,22.625,23.25,4568400,23.28125,22.8125,12.309648 +Johnson & Johnson,JNJ,4/10/96,21.96875,22.75,6174800,22.8125,22.0625,11.904943 +Johnson & Johnson,JNJ,4/11/96,21.40625,22.125,10417600,22.21875,21.875,11.803768 +Johnson & Johnson,JNJ,4/12/96,21.96875,22,9556400,22.4375,22.15625,11.955533 +Johnson & Johnson,JNJ,4/15/96,22.125,22.25,4751600,22.5625,22.4375,12.107295 +Johnson & Johnson,JNJ,4/16/96,22.4375,22.46875,7663200,22.9375,22.78125,12.292784 +Johnson & Johnson,JNJ,4/17/96,22.5625,22.8125,4947600,22.875,22.65625,12.225332 +Johnson & Johnson,JNJ,4/18/96,22.65625,22.6875,4536400,23,22.90625,12.360232 +Johnson & Johnson,JNJ,4/19/96,22.6875,22.90625,4528800,23,22.71875,12.259061 +Johnson & Johnson,JNJ,4/22/96,22.15625,22.84375,4251200,22.96875,22.5,12.141022 +Johnson & Johnson,JNJ,4/23/96,22.5625,22.625,4776400,22.84375,22.625,12.208471 +Johnson & Johnson,JNJ,4/24/96,22,22.65625,6766000,22.65625,22.4375,12.107295 +Johnson & Johnson,JNJ,4/25/96,22.25,22.4375,6463600,22.78125,22.53125,12.157882 +Johnson & Johnson,JNJ,4/26/96,22.53125,22.6875,5042400,22.96875,22.65625,12.225332 +Johnson & Johnson,JNJ,4/29/96,22.625,22.65625,3635600,23.0625,22.96875,12.3939495 +Johnson & Johnson,JNJ,4/30/96,22.75,22.9375,3996400,23.15625,23.125,12.478268 +Johnson & Johnson,JNJ,5/1/96,23,23,3848400,23.4375,23.1875,12.511993 +Johnson & Johnson,JNJ,5/2/96,22.375,23.03125,6137200,23.0625,22.375,12.07357 +Johnson & Johnson,JNJ,5/3/96,22.15625,22.625,5442000,22.90625,22.375,12.07357 +Johnson & Johnson,JNJ,5/6/96,22.1875,22.5,4078000,22.59375,22.4375,12.107295 +Johnson & Johnson,JNJ,5/7/96,22.25,22.4375,3658400,22.53125,22.4375,12.107295 +Johnson & Johnson,JNJ,5/8/96,22.09375,22.3125,4834800,22.96875,22.96875,12.3939495 +Johnson & Johnson,JNJ,5/9/96,22.625,22.90625,3180800,22.9375,22.71875,12.259061 +Johnson & Johnson,JNJ,5/10/96,22.6875,22.875,4628000,23.03125,22.90625,12.360232 +Johnson & Johnson,JNJ,5/13/96,22.78125,22.96875,4348000,23.15625,23.15625,12.495131 +Johnson & Johnson,JNJ,5/14/96,23.03125,23.15625,4515600,23.3125,23.125,12.478268 +Johnson & Johnson,JNJ,5/15/96,23.15625,23.1875,5467600,23.59375,23.46875,12.663749 +Johnson & Johnson,JNJ,5/16/96,23.375,23.375,6494400,23.9375,23.5625,12.714343 +Johnson & Johnson,JNJ,5/17/96,23.4375,23.6875,5300800,23.75,23.71875,12.850465 +Johnson & Johnson,JNJ,5/20/96,23.625,23.8125,3688000,23.96875,23.8125,12.901266 +Johnson & Johnson,JNJ,5/21/96,23.75,23.84375,2656800,23.96875,23.90625,12.952053 +Johnson & Johnson,JNJ,5/22/96,23.84375,23.875,4257200,24.28125,24.25,13.138291 +Johnson & Johnson,JNJ,5/23/96,23.9375,24.28125,4583600,24.40625,24.125,13.070567 +Johnson & Johnson,JNJ,5/24/96,24.15625,24.21875,3256800,24.46875,24.40625,13.222943 +Johnson & Johnson,JNJ,5/28/96,24,24.5,4222000,24.5625,24.34375,13.189088 +Johnson & Johnson,JNJ,5/29/96,23.90625,24.46875,4800000,24.46875,24.0625,13.036708 +Johnson & Johnson,JNJ,5/30/96,23.875,24.0625,4679600,24.59375,24.4375,13.239872 +Johnson & Johnson,JNJ,5/31/96,24.28125,24.4375,4352800,24.59375,24.34375,13.189088 +Johnson & Johnson,JNJ,6/3/96,24.1875,24.25,3348800,24.40625,24.25,13.138291 +Johnson & Johnson,JNJ,6/4/96,24.40625,24.4375,3176800,24.625,24.5625,13.307595 +Johnson & Johnson,JNJ,6/5/96,24.46875,24.625,3273200,24.8125,24.8125,13.443046 +Johnson & Johnson,JNJ,6/6/96,24.5625,24.9375,3742000,24.9375,24.5625,13.307595 +Johnson & Johnson,JNJ,6/7/96,24.0625,24.09375,4684400,24.75,24.65625,13.358394 +Johnson & Johnson,JNJ,6/10/96,24.6875,24.78125,3296800,24.9375,24.84375,13.459979 +Johnson & Johnson,JNJ,6/11/96,24.875,25,6257200,25.09375,25,13.544636 +Johnson & Johnson,JNJ,6/12/96,24.8125,25.1875,4862800,25.375,25,13.544636 +Johnson & Johnson,JNJ,6/13/96,24.4375,25,4964200,25,24.4375,13.239872 +Johnson & Johnson,JNJ,6/14/96,24.25,24.4375,3510800,24.625,24.5,13.273729 +Johnson & Johnson,JNJ,6/17/96,24.125,24.6875,3557200,24.75,24.375,13.206013 +Johnson & Johnson,JNJ,6/18/96,23.875,24.25,4297400,24.3125,23.9375,12.968986 +Johnson & Johnson,JNJ,6/19/96,23.9375,24,3791800,24.125,24,13.002844 +Johnson & Johnson,JNJ,6/20/96,23.75,24.0625,4851600,24.1875,23.9375,12.968986 +Johnson & Johnson,JNJ,6/21/96,23.8125,24.0625,7803000,24.0625,24.0625,13.036708 +Johnson & Johnson,JNJ,6/24/96,23.9375,24.0625,3864600,24.375,24.1875,13.104418 +Johnson & Johnson,JNJ,6/25/96,24.3125,24.375,4260800,24.6875,24.6875,13.375326 +Johnson & Johnson,JNJ,6/26/96,24.5625,24.625,3352800,24.6875,24.6875,13.375326 +Johnson & Johnson,JNJ,6/27/96,24.125,24.5625,3370000,24.75,24.5625,13.307595 +Johnson & Johnson,JNJ,6/28/96,24.5625,24.6875,2947000,24.875,24.75,13.4091835 +Johnson & Johnson,JNJ,7/1/96,24.6875,24.875,2411000,24.875,24.8125,13.443046 +Johnson & Johnson,JNJ,7/2/96,24.625,24.9375,3323600,25,24.875,13.4769 +Johnson & Johnson,JNJ,7/3/96,24.5625,24.875,2967000,24.875,24.6875,13.375326 +Johnson & Johnson,JNJ,7/5/96,24.1875,24.375,1892200,24.75,24.1875,13.104418 +Johnson & Johnson,JNJ,7/8/96,23.9375,24.125,3810600,24.375,24,13.002844 +Johnson & Johnson,JNJ,7/9/96,23.625,24.125,3391400,24.125,23.625,12.799682 +Johnson & Johnson,JNJ,7/10/96,23.375,23.75,3817800,24,24,13.002844 +Johnson & Johnson,JNJ,7/11/96,23.5,24.125,3584200,24.375,24,13.002844 +Johnson & Johnson,JNJ,7/12/96,23.3125,24,2978800,24,23.59375,12.782746 +Johnson & Johnson,JNJ,7/15/96,22.75,23.5,4510600,23.625,23,12.46106 +Johnson & Johnson,JNJ,7/16/96,22.0625,22.875,8481000,24.25,24.125,13.070567 +Johnson & Johnson,JNJ,7/17/96,23.75,24.4375,4263000,24.4375,23.75,12.867402 +Johnson & Johnson,JNJ,7/18/96,23.8125,24.0625,4223800,24.625,24.5625,13.307595 +Johnson & Johnson,JNJ,7/19/96,24.375,24.5625,4219000,24.6875,24.6875,13.375326 +Johnson & Johnson,JNJ,7/22/96,23.8125,24.375,3103800,24.5625,24.4375,13.239872 +Johnson & Johnson,JNJ,7/23/96,23.5625,24.5,2847000,24.5,23.6875,12.833538 +Johnson & Johnson,JNJ,7/24/96,22.75,23.25,5072600,24.125,23.75,12.867402 +Johnson & Johnson,JNJ,7/25/96,23.4375,23.9375,3410000,24,23.6875,12.833538 +Johnson & Johnson,JNJ,7/26/96,23.5625,23.9375,2575800,24.0625,24.0625,13.036708 +Johnson & Johnson,JNJ,7/29/96,23.75,24,1963800,24.0625,23.8125,12.901266 +Johnson & Johnson,JNJ,7/30/96,23.625,24,3173400,24.125,24.125,13.070567 +Johnson & Johnson,JNJ,7/31/96,23.8125,24.0625,3028400,24.1875,23.875,12.9351225 +Johnson & Johnson,JNJ,8/1/96,23.875,23.875,3434600,24.6875,24.5625,13.307595 +Johnson & Johnson,JNJ,8/2/96,24.75,24.75,3553400,25.125,24.8125,13.443046 +Johnson & Johnson,JNJ,8/5/96,25,25.0625,2804200,25.375,25.1875,13.646211 +Johnson & Johnson,JNJ,8/6/96,25,25.1875,2889600,25.25,25.25,13.680082 +Johnson & Johnson,JNJ,8/7/96,25.0625,25.3125,3842800,25.75,25.75,13.950971 +Johnson & Johnson,JNJ,8/8/96,25.4375,25.8125,2526800,25.8125,25.625,13.883243 +Johnson & Johnson,JNJ,8/9/96,25.5,25.75,2759800,25.8125,25.625,13.883243 +Johnson & Johnson,JNJ,8/12/96,25.375,25.5625,3563400,26.3125,26.3125,14.255721 +Johnson & Johnson,JNJ,8/13/96,26.0625,26.1875,4206800,26.5625,26.25,14.221856 +Johnson & Johnson,JNJ,8/14/96,26.25,26.375,4507800,26.5625,26.5625,14.391172 +Johnson & Johnson,JNJ,8/15/96,26.375,26.5625,3079800,26.6875,26.5625,14.391172 +Johnson & Johnson,JNJ,8/16/96,25.75,26.25,4117600,26.3125,25.8125,14.0350275 +Johnson & Johnson,JNJ,8/19/96,26,26.0625,2231200,26.4375,26.0625,14.170962 +Johnson & Johnson,JNJ,8/20/96,25.8125,26.0625,2170600,26.1875,25.875,14.069008 +Johnson & Johnson,JNJ,8/21/96,25.6875,25.9375,1889000,26.125,25.9375,14.102992 +Johnson & Johnson,JNJ,8/22/96,25.5,25.9375,2593400,26.0625,26,14.136974 +Johnson & Johnson,JNJ,8/23/96,25.4375,26.125,2653000,26.1875,25.5625,13.899094 +Johnson & Johnson,JNJ,8/26/96,25.125,25.5,2720600,25.5,25.25,13.729183 +Johnson & Johnson,JNJ,8/27/96,25.25,25.25,2027200,25.5,25.4375,13.831127 +Johnson & Johnson,JNJ,8/28/96,25.1875,25.375,1518600,25.375,25.1875,13.695191 +Johnson & Johnson,JNJ,8/29/96,24.8125,25.125,2504000,25.1875,24.9375,13.559261 +Johnson & Johnson,JNJ,8/30/96,24.3125,25,3609600,25,24.625,13.38934 +Johnson & Johnson,JNJ,9/3/96,24.125,24.3125,2576600,24.8125,24.5625,13.355362 +Johnson & Johnson,JNJ,9/4/96,24.3125,24.4375,2111600,24.625,24.5625,13.355362 +Johnson & Johnson,JNJ,9/5/96,24.1875,24.375,2356200,24.8125,24.25,13.185449 +Johnson & Johnson,JNJ,9/6/96,24.1875,24.375,2416200,24.9375,24.875,13.525275 +Johnson & Johnson,JNJ,9/9/96,24.875,25,2815800,25.125,24.9375,13.559261 +Johnson & Johnson,JNJ,9/10/96,24.625,25.1875,3769200,25.25,24.6875,13.423332 +Johnson & Johnson,JNJ,9/11/96,24.5,24.75,3437800,24.875,24.625,13.38934 +Johnson & Johnson,JNJ,9/12/96,24.4375,24.75,2905200,25,24.625,13.38934 +Johnson & Johnson,JNJ,9/13/96,24.875,25.0625,3938600,25.25,25,13.593253 +Johnson & Johnson,JNJ,9/16/96,25.0625,25.1875,4645200,25.4375,25.0625,13.627237 +Johnson & Johnson,JNJ,9/17/96,24.8125,25.125,2353400,25.1875,25,13.593253 +Johnson & Johnson,JNJ,9/18/96,24.75,25,1759800,25.0625,24.8125,13.491301 +Johnson & Johnson,JNJ,9/19/96,24.5625,24.6875,2120200,25.1875,25,13.593253 +Johnson & Johnson,JNJ,9/20/96,25.0625,25.125,6317000,25.25,25.25,13.729183 +Johnson & Johnson,JNJ,9/23/96,25.0625,25.1875,2810200,25.375,25.375,13.797141 +Johnson & Johnson,JNJ,9/24/96,25.0625,25.375,3457200,25.4375,25.1875,13.695191 +Johnson & Johnson,JNJ,9/25/96,25.0625,25.3125,2499200,25.375,25.125,13.661216 +Johnson & Johnson,JNJ,9/26/96,25.125,25.3125,5055800,25.8125,25.5,13.865114 +Johnson & Johnson,JNJ,9/27/96,25.4375,25.75,2691200,25.75,25.75,14.001042 +Johnson & Johnson,JNJ,9/30/96,25.5,25.8125,2691200,25.875,25.625,13.933075 +Johnson & Johnson,JNJ,10/1/96,25.3125,25.625,2583000,25.6875,25.5625,13.899094 +Johnson & Johnson,JNJ,10/2/96,25.5625,25.6875,2286800,25.75,25.625,13.933075 +Johnson & Johnson,JNJ,10/3/96,25.375,25.6875,2112600,25.6875,25.5,13.865114 +Johnson & Johnson,JNJ,10/4/96,25.5625,25.625,3331200,26.125,25.9375,14.102992 +Johnson & Johnson,JNJ,10/7/96,25.9375,26.0625,2707600,26.1875,26,14.136974 +Johnson & Johnson,JNJ,10/8/96,25.6875,25.75,2877800,26.125,25.9375,14.102992 +Johnson & Johnson,JNJ,10/9/96,25.25,26,3083200,26,25.625,13.933075 +Johnson & Johnson,JNJ,10/10/96,25.375,25.625,1622200,25.6875,25.4375,13.831127 +Johnson & Johnson,JNJ,10/11/96,25.4375,25.5,2014600,25.9375,25.75,14.001042 +Johnson & Johnson,JNJ,10/14/96,25.75,25.75,2727200,26.4375,26.25,14.272901 +Johnson & Johnson,JNJ,10/15/96,25.5,26.125,3983000,26.3125,25.625,13.933075 +Johnson & Johnson,JNJ,10/16/96,25.3125,25.75,4127200,25.75,25.625,13.933075 +Johnson & Johnson,JNJ,10/17/96,25.75,25.8125,4066600,26.3125,26.1875,14.238924 +Johnson & Johnson,JNJ,10/18/96,25.875,26,7749000,26.125,25.9375,14.102992 +Johnson & Johnson,JNJ,10/21/96,25.25,26,5960000,26,25.375,13.797141 +Johnson & Johnson,JNJ,10/22/96,24.8125,25.25,6138000,25.3125,24.875,13.525275 +Johnson & Johnson,JNJ,10/23/96,24.625,24.875,5152800,25.0625,24.875,13.525275 +Johnson & Johnson,JNJ,10/24/96,24.25,24.9375,5855400,25.125,24.3125,13.219427 +Johnson & Johnson,JNJ,10/25/96,23.5625,24.3125,4858800,24.5625,23.625,12.84562 +Johnson & Johnson,JNJ,10/28/96,23.75,24,6228400,24.125,23.8125,12.94757 +Johnson & Johnson,JNJ,10/29/96,23.9375,24,5645600,24.5,24.125,13.117482 +Johnson & Johnson,JNJ,10/30/96,23.9375,24.125,4281800,24.1875,24,13.049513 +Johnson & Johnson,JNJ,10/31/96,24.0625,24.125,3943000,24.6875,24.625,13.38934 +Johnson & Johnson,JNJ,11/1/96,24.4375,24.875,3277000,25.125,24.5625,13.355362 +Johnson & Johnson,JNJ,11/4/96,24.4375,24.75,5170000,24.75,24.4375,13.287395 +Johnson & Johnson,JNJ,11/5/96,24.5,24.5,5884000,25.375,25,13.593253 +Johnson & Johnson,JNJ,11/6/96,25.1875,25.25,6728200,26.3125,26.25,14.272901 +Johnson & Johnson,JNJ,11/7/96,25.75,26.1875,4705600,26.1875,25.75,14.001042 +Johnson & Johnson,JNJ,11/8/96,25.5,25.875,4280000,25.875,25.75,14.001042 +Johnson & Johnson,JNJ,11/11/96,25.6875,25.75,2776400,25.9375,25.75,14.001042 +Johnson & Johnson,JNJ,11/12/96,25.375,25.75,4474800,25.75,25.4375,13.831127 +Johnson & Johnson,JNJ,11/13/96,25.375,25.4375,3440000,25.75,25.4375,13.831127 +Johnson & Johnson,JNJ,11/14/96,25.1875,25.375,4951800,25.5,25.4375,13.831127 +Johnson & Johnson,JNJ,11/15/96,25.25,25.5,4927200,25.625,25.375,13.84886 +Johnson & Johnson,JNJ,11/18/96,25.25,25.375,3099000,25.5,25.3125,13.814753 +Johnson & Johnson,JNJ,11/19/96,25.4375,25.5625,3201000,25.8125,25.8125,14.087637 +Johnson & Johnson,JNJ,11/20/96,25.5625,25.75,4682800,25.9375,25.6875,14.01942 +Johnson & Johnson,JNJ,11/21/96,25.8125,26,4152800,26.1875,26.0625,14.224087 +Johnson & Johnson,JNJ,11/22/96,25.875,26.0625,3259400,26.375,26.125,14.258198 +Johnson & Johnson,JNJ,11/25/96,26,26,4679000,26.875,26.875,14.667525 +Johnson & Johnson,JNJ,11/26/96,26.6875,26.75,4740400,27,26.8125,14.633407 +Johnson & Johnson,JNJ,11/27/96,26.75,26.9375,2525000,26.9375,26.75,14.599298 +Johnson & Johnson,JNJ,11/29/96,26.5625,26.6875,1181800,26.8125,26.625,14.531084 +Johnson & Johnson,JNJ,12/2/96,26.375,26.5625,2584800,26.5625,26.4375,14.428751 +Johnson & Johnson,JNJ,12/3/96,25.75,26.4375,3329400,26.875,25.875,14.121749 +Johnson & Johnson,JNJ,12/4/96,25.6875,25.75,4585800,26.125,26,14.189968 +Johnson & Johnson,JNJ,12/5/96,25.75,26.125,3542800,26.25,25.8125,14.087637 +Johnson & Johnson,JNJ,12/6/96,25,25.0625,4534200,26.1875,25.875,14.121749 +Johnson & Johnson,JNJ,12/9/96,25.625,26,2454200,26.1875,26.1875,14.2923 +Johnson & Johnson,JNJ,12/10/96,26,26.0625,2540000,26.5,26.25,14.326403 +Johnson & Johnson,JNJ,12/11/96,25.5625,25.75,3690400,26.125,25.875,14.121749 +Johnson & Johnson,JNJ,12/12/96,25.1875,25.875,3920800,25.875,25.25,13.780647 +Johnson & Johnson,JNJ,12/13/96,24.8125,25,6176200,25.1875,24.875,13.575977 +Johnson & Johnson,JNJ,12/16/96,24.25,25,5080600,25.1875,24.4375,13.337206 +Johnson & Johnson,JNJ,12/17/96,24,24.1875,7168400,24.5625,24.3125,13.268983 +Johnson & Johnson,JNJ,12/18/96,24.4375,24.5,5272400,25,24.5625,13.405425 +Johnson & Johnson,JNJ,12/19/96,24.8125,24.9375,3773600,25.4375,25.3125,13.814753 +Johnson & Johnson,JNJ,12/20/96,24.8125,26.125,10639400,26.125,24.9375,13.61009 +Johnson & Johnson,JNJ,12/23/96,24.875,25.0625,3459600,25.3125,24.9375,13.61009 +Johnson & Johnson,JNJ,12/24/96,24.9375,25,1444800,25.0625,25,13.644209 +Johnson & Johnson,JNJ,12/26/96,24.875,24.875,2643200,25.375,25.0625,13.67832 +Johnson & Johnson,JNJ,12/27/96,25.125,25.125,1777400,25.5,25.25,13.780647 +Johnson & Johnson,JNJ,12/30/96,25.25,25.3125,2894200,25.875,25.5625,13.951198 +Johnson & Johnson,JNJ,12/31/96,24.875,25.5625,2550800,25.65625,24.875,13.575977 +Johnson & Johnson,JNJ,1/2/97,24.3125,24.9375,4192000,25,24.875,13.575977 +Johnson & Johnson,JNJ,1/3/97,24.875,25.0625,2994200,25.3125,25.125,13.712425 +Johnson & Johnson,JNJ,1/6/97,25.25,25.375,4661600,25.6875,25.3125,13.814753 +Johnson & Johnson,JNJ,1/7/97,25,25.3125,3805200,25.375,25.375,13.84886 +Johnson & Johnson,JNJ,1/8/97,25.4375,25.625,4096200,25.875,25.5625,13.951198 +Johnson & Johnson,JNJ,1/9/97,25.5625,25.6875,3908800,25.9375,25.75,14.05353 +Johnson & Johnson,JNJ,1/10/97,25.3125,25.375,5677600,25.75,25.5625,13.951198 +Johnson & Johnson,JNJ,1/13/97,25.0625,25.5,5255600,25.5,25.125,13.712425 +Johnson & Johnson,JNJ,1/14/97,25.3125,25.3125,4860000,25.8125,25.625,13.985303 +Johnson & Johnson,JNJ,1/15/97,25.6875,25.75,6654200,26.25,26.0625,14.224087 +Johnson & Johnson,JNJ,1/16/97,25.8125,26.375,5667600,26.5625,25.8125,14.087637 +Johnson & Johnson,JNJ,1/17/97,25.5,25.8125,9774000,26.0625,25.6875,14.01942 +Johnson & Johnson,JNJ,1/20/97,25.4375,25.75,5235000,25.875,25.5,13.9170885 +Johnson & Johnson,JNJ,1/21/97,25.375,25.375,9890600,26.8125,26.75,14.599298 +Johnson & Johnson,JNJ,1/22/97,27.3125,27.4375,13235000,29,28.6875,15.65673 +Johnson & Johnson,JNJ,1/23/97,28.0625,28.8125,6164000,28.9375,28.0625,15.315617 +Johnson & Johnson,JNJ,1/24/97,27.25,28,6130400,28.125,27.5625,15.042737 +Johnson & Johnson,JNJ,1/27/97,27.125,27.6875,3776200,27.6875,27.3125,14.906293 +Johnson & Johnson,JNJ,1/28/97,27.0625,27.6875,5703600,27.875,27.1875,14.838074 +Johnson & Johnson,JNJ,1/29/97,27.125,27.1875,3595000,27.625,27.5,15.008625 +Johnson & Johnson,JNJ,1/30/97,27.8125,27.875,5495600,28.5,28.4375,15.520275 +Johnson & Johnson,JNJ,1/31/97,28.5,28.5625,5477800,29.25,28.875,15.759048 +Johnson & Johnson,JNJ,2/3/97,28.5,29,3522600,29,28.625,15.622618 +Johnson & Johnson,JNJ,2/4/97,28.5625,28.6875,3740200,29.4375,29.4375,16.066051 +Johnson & Johnson,JNJ,2/5/97,28.3125,29.4375,4873600,29.8125,28.6875,15.65673 +Johnson & Johnson,JNJ,2/6/97,28.5625,28.8125,4416400,29.4375,29.4375,16.066051 +Johnson & Johnson,JNJ,2/7/97,29.5625,29.75,5465600,29.9375,29.875,16.304821 +Johnson & Johnson,JNJ,2/10/97,29.75,30,5756400,30.3125,29.8125,16.270708 +Johnson & Johnson,JNJ,2/11/97,29.8125,29.875,3926200,30.0625,30,16.37304 +Johnson & Johnson,JNJ,2/12/97,30,30,6457800,30.4375,30.4375,16.611816 +Johnson & Johnson,JNJ,2/13/97,30.5625,30.5625,6746800,31,30.875,16.903345 +Johnson & Johnson,JNJ,2/14/97,30.6875,30.9375,5013800,31,30.6875,16.800697 +Johnson & Johnson,JNJ,2/18/97,30.5,30.8125,4669200,31.375,31.375,17.177074 +Johnson & Johnson,JNJ,2/19/97,30.75,31.3125,3642400,31.375,30.8125,16.869135 +Johnson & Johnson,JNJ,2/20/97,29.875,30.3125,5090800,30.4375,30.125,16.492739 +Johnson & Johnson,JNJ,2/21/97,29.9375,30.0625,5542600,30.25,30.125,16.492739 +Johnson & Johnson,JNJ,2/24/97,30,30.0625,4015200,30.625,30.375,16.629614 +Johnson & Johnson,JNJ,2/25/97,29.6875,30.375,5305000,30.4375,30,16.424301 +Johnson & Johnson,JNJ,2/26/97,29,30.0625,6517800,30.0625,29.375,16.082134 +Johnson & Johnson,JNJ,2/27/97,28.8125,29.375,4441600,29.375,28.8125,15.77418 +Johnson & Johnson,JNJ,2/28/97,28.3125,28.625,4997200,29.1875,28.75,15.73996 +Johnson & Johnson,JNJ,3/3/97,28.375,28.5,3558000,29.25,29.1875,15.979488 +Johnson & Johnson,JNJ,3/4/97,28.625,29.1875,4261600,29.1875,28.6875,15.705744 +Johnson & Johnson,JNJ,3/5/97,28.875,28.875,5379200,29.6875,29.6875,16.25322 +Johnson & Johnson,JNJ,3/6/97,29.3125,29.75,4513800,29.75,29.5625,16.184786 +Johnson & Johnson,JNJ,3/7/97,29.625,29.625,5577600,30.5,30.3125,16.595388 +Johnson & Johnson,JNJ,3/10/97,30.4375,30.5,3289800,30.6875,30.625,16.766478 +Johnson & Johnson,JNJ,3/11/97,30.375,30.625,3427200,30.6875,30.4375,16.663824 +Johnson & Johnson,JNJ,3/12/97,29.4375,30.625,4302600,30.625,29.8125,16.321657 +Johnson & Johnson,JNJ,3/13/97,28.9375,30.25,8867200,30.5,29.375,16.082134 +Johnson & Johnson,JNJ,3/14/97,28.75,29.625,6664600,29.6875,28.9375,15.842609 +Johnson & Johnson,JNJ,3/17/97,28.25,28.375,7228200,29.125,28.9375,15.842609 +Johnson & Johnson,JNJ,3/18/97,28.6875,29.0625,4520800,29.5625,28.8125,15.77418 +Johnson & Johnson,JNJ,3/19/97,27.8125,29,8256400,29.5,28.6875,15.705744 +Johnson & Johnson,JNJ,3/20/97,28.0625,28.875,4417600,29,28.5625,15.637305 +Johnson & Johnson,JNJ,3/21/97,28.125,28.8125,6286800,28.875,28.3125,15.500439 +Johnson & Johnson,JNJ,3/24/97,28.25,28.5,3515800,29,28.9375,15.842609 +Johnson & Johnson,JNJ,3/25/97,28.625,29.125,3796000,29.4375,28.75,15.73996 +Johnson & Johnson,JNJ,3/26/97,28.3125,28.5625,4532400,29.125,28.5625,15.637305 +Johnson & Johnson,JNJ,3/27/97,27.125,28.75,5258600,28.8125,27.5625,15.089831 +Johnson & Johnson,JNJ,3/31/97,26.375,27.5,8000400,27.6875,26.4375,14.473915 +Johnson & Johnson,JNJ,4/1/97,26.3125,26.4375,6988600,27.5625,27.4375,15.021391 +Johnson & Johnson,JNJ,4/2/97,26.8125,27.0625,4782600,27.75,27.1875,14.884528 +Johnson & Johnson,JNJ,4/3/97,26.4375,27.1875,5006600,27.5,27,14.781874 +Johnson & Johnson,JNJ,4/4/97,26.25,26.25,6054200,27.5,27.3125,14.9529705 +Johnson & Johnson,JNJ,4/7/97,27.1875,27.6875,4778200,27.75,27.25,14.918745 +Johnson & Johnson,JNJ,4/8/97,26.8125,27.25,4080200,27.375,27.25,14.918745 +Johnson & Johnson,JNJ,4/9/97,26.6875,27.4375,4495800,27.5625,26.8125,14.67922 +Johnson & Johnson,JNJ,4/10/97,26.5,26.5,4076000,27.4375,27.1875,14.884528 +Johnson & Johnson,JNJ,4/11/97,26.125,26.875,4293600,26.9375,26.125,14.302831 +Johnson & Johnson,JNJ,4/14/97,25.5625,26.125,4993800,26.5,26.5,14.50814 +Johnson & Johnson,JNJ,4/15/97,26.9375,27.125,4919400,27.5625,27.5,15.0556135 +Johnson & Johnson,JNJ,4/16/97,27.0625,27.3125,5505800,27.9375,27.9375,15.295134 +Johnson & Johnson,JNJ,4/17/97,27.5625,28.1875,3782600,28.25,27.625,15.124051 +Johnson & Johnson,JNJ,4/18/97,27.6875,27.75,4817000,28.125,27.875,15.260921 +Johnson & Johnson,JNJ,4/21/97,27.6875,27.9375,5144400,28.6875,28.625,15.671526 +Johnson & Johnson,JNJ,4/22/97,28.625,28.6875,8217000,29.625,29.5,16.15057 +Johnson & Johnson,JNJ,4/23/97,28.875,29.5,4218800,29.5,29,15.876829 +Johnson & Johnson,JNJ,4/24/97,29.0625,29.3125,3352400,29.4375,29.0625,15.911048 +Johnson & Johnson,JNJ,4/25/97,28.75,28.9375,2530200,29.3125,29.0625,15.911048 +Johnson & Johnson,JNJ,4/28/97,29,29,3853000,29.8125,29.75,16.287437 +Johnson & Johnson,JNJ,4/29/97,29.5625,30,5456400,30.125,30,16.424301 +Johnson & Johnson,JNJ,4/30/97,30,30,4504600,30.75,30.5625,16.732256 +Johnson & Johnson,JNJ,5/1/97,29.4375,30.3125,3524800,30.375,29.8125,16.321657 +Johnson & Johnson,JNJ,5/2/97,29.9375,30,3468000,30.9375,30.6875,16.800697 +Johnson & Johnson,JNJ,5/5/97,30.625,30.9375,4181600,31.25,31.1875,17.074432 +Johnson & Johnson,JNJ,5/6/97,30.4375,30.875,5385600,31.125,30.75,16.834917 +Johnson & Johnson,JNJ,5/7/97,30.125,30.5625,4477600,30.625,30.1875,16.526962 +Johnson & Johnson,JNJ,5/8/97,29.8125,29.9375,4500400,30.75,30,16.424301 +Johnson & Johnson,JNJ,5/9/97,29.875,30.375,2954000,30.625,30.5625,16.732256 +Johnson & Johnson,JNJ,5/12/97,30.5625,30.8125,3779000,31,31,16.971783 +Johnson & Johnson,JNJ,5/13/97,30.8125,31,5303000,31.1875,31.125,17.04022 +Johnson & Johnson,JNJ,5/14/97,30.5625,31.125,4046200,31.3125,30.625,16.766478 +Johnson & Johnson,JNJ,5/15/97,30.375,30.5625,4942600,30.875,30.875,16.903345 +Johnson & Johnson,JNJ,5/16/97,30.0625,30.625,5090000,30.875,30.125,16.551712 +Johnson & Johnson,JNJ,5/19/97,30.125,30.25,2315600,30.75,30.625,16.826427 +Johnson & Johnson,JNJ,5/20/97,29.9375,30,4356600,30.4375,30.4375,16.723406 +Johnson & Johnson,JNJ,5/21/97,29.4375,30.25,8066000,30.3125,29.6875,16.311335 +Johnson & Johnson,JNJ,5/22/97,29.5,29.875,4031200,29.9375,29.75,16.34567 +Johnson & Johnson,JNJ,5/23/97,29.6875,30,3223600,30.1875,29.9375,16.448689 +Johnson & Johnson,JNJ,5/27/97,29.5625,29.8125,3800000,30.1875,29.9375,16.448689 +Johnson & Johnson,JNJ,5/28/97,29.4375,30,3632000,30,29.6875,16.311335 +Johnson & Johnson,JNJ,5/29/97,29.125,29.6875,4113600,29.9375,29.4375,16.17397 +Johnson & Johnson,JNJ,5/30/97,29.25,29.375,4558800,30.0625,30,16.483025 +Johnson & Johnson,JNJ,6/2/97,29.375,30.125,4104800,30.1875,29.6875,16.311335 +Johnson & Johnson,JNJ,6/3/97,29.625,29.625,3096800,30,29.875,16.414341 +Johnson & Johnson,JNJ,6/4/97,29.625,29.75,2319600,29.875,29.6875,16.311335 +Johnson & Johnson,JNJ,6/5/97,29.625,29.8125,3969800,30.0625,29.625,16.276987 +Johnson & Johnson,JNJ,6/6/97,29.8125,29.8125,4757000,30.3125,30.0625,16.517363 +Johnson & Johnson,JNJ,6/9/97,30.0625,30.0625,4966000,30.875,30.8125,16.929445 +Johnson & Johnson,JNJ,6/10/97,30.8125,31.0625,4160800,31.0625,30.9375,16.998137 +Johnson & Johnson,JNJ,6/11/97,31,31,8397800,32.1875,31.9375,17.547562 +Johnson & Johnson,JNJ,6/12/97,31.9375,32.125,5964000,32.75,32.75,17.99398 +Johnson & Johnson,JNJ,6/13/97,32.75,32.75,5525800,33.25,33.1875,18.234348 +Johnson & Johnson,JNJ,6/16/97,32.9375,33.1875,4070200,33.25,33.125,18.200022 +Johnson & Johnson,JNJ,6/17/97,32.3125,32.875,5508800,32.9375,32.5,17.856623 +Johnson & Johnson,JNJ,6/18/97,32,32.4375,4106600,32.75,32.125,17.650583 +Johnson & Johnson,JNJ,6/19/97,32.25,32.375,4629800,32.9375,32.875,18.06265 +Johnson & Johnson,JNJ,6/20/97,32.75,32.8125,7222200,33.125,32.9375,18.09699 +Johnson & Johnson,JNJ,6/23/97,31.9375,32.8125,3036200,32.9375,32,17.581903 +Johnson & Johnson,JNJ,6/24/97,31.9375,32.28125,6229800,33.1875,33.1875,18.234348 +Johnson & Johnson,JNJ,6/25/97,32,33.0625,5539000,33.25,32.59375,17.908123 +Johnson & Johnson,JNJ,6/26/97,31.3125,32.59375,6334600,32.75,31.9375,17.547562 +Johnson & Johnson,JNJ,6/27/97,31.75,32.1875,3657000,32.6875,32.1875,17.68491 +Johnson & Johnson,JNJ,6/30/97,31.625,32.4375,5272000,32.4375,32.1875,17.68491 +Johnson & Johnson,JNJ,7/1/97,31.53125,32.1875,4361000,32.34375,31.5625,17.341522 +Johnson & Johnson,JNJ,7/2/97,31.34375,31.6875,5441600,31.78125,31.71875,17.427376 +Johnson & Johnson,JNJ,7/3/97,31.90625,32.25,3349000,32.34375,32.09375,17.63341 +Johnson & Johnson,JNJ,7/7/97,32.125,32.4375,4774600,32.9375,32.375,17.78794 +Johnson & Johnson,JNJ,7/8/97,32.28125,32.5,3782400,32.8125,32.75,17.99398 +Johnson & Johnson,JNJ,7/9/97,31.375,32.78125,5080600,32.8125,31.84375,17.496054 +Johnson & Johnson,JNJ,7/10/97,30.4375,31.71875,9642200,31.75,31.1875,17.135487 +Johnson & Johnson,JNJ,7/11/97,31,31.15625,4690400,31.71875,31.53125,17.324354 +Johnson & Johnson,JNJ,7/14/97,31.40625,31.71875,3991800,31.96875,31.46875,17.290018 +Johnson & Johnson,JNJ,7/15/97,30.78125,32.1875,7655800,32.1875,30.875,16.96378 +Johnson & Johnson,JNJ,7/16/97,30.90625,30.96875,6196600,31.375,31,17.032467 +Johnson & Johnson,JNJ,7/17/97,31.0625,31.25,5756600,31.6875,31.1875,17.135487 +Johnson & Johnson,JNJ,7/18/97,30.09375,31.25,7189800,31.28125,30.09375,16.534544 +Johnson & Johnson,JNJ,7/21/97,30,30.125,4596400,30.78125,30.34375,16.671898 +Johnson & Johnson,JNJ,7/22/97,30.5625,30.90625,4798000,31.46875,31.46875,17.290018 +Johnson & Johnson,JNJ,7/23/97,31.3125,31.96875,4941000,31.96875,31.3125,17.204166 +Johnson & Johnson,JNJ,7/24/97,30.375,31.4375,6275600,31.4375,30.9375,16.998137 +Johnson & Johnson,JNJ,7/25/97,30.3125,31,5556400,31.1875,30.78125,16.912271 +Johnson & Johnson,JNJ,7/28/97,30.25,30.5,5537600,30.6875,30.28125,16.63756 +Johnson & Johnson,JNJ,7/29/97,30.0625,30.15625,5373200,30.59375,30.53125,16.77492 +Johnson & Johnson,JNJ,7/30/97,30.6875,30.90625,4292400,30.9375,30.8125,16.929445 +Johnson & Johnson,JNJ,7/31/97,30.6875,31.125,5294400,31.28125,31.0625,17.066805 +Johnson & Johnson,JNJ,8/1/97,30.34375,31,4628000,31.21875,30.53125,16.77492 +Johnson & Johnson,JNJ,8/4/97,30.3125,30.59375,4034600,30.8125,30.46875,16.740582 +Johnson & Johnson,JNJ,8/5/97,30.5625,30.5625,3413400,30.90625,30.71875,16.87794 +Johnson & Johnson,JNJ,8/6/97,30.625,30.78125,3748600,31.25,31.125,17.10115 +Johnson & Johnson,JNJ,8/7/97,30.25,31.09375,5709000,31.21875,30.34375,16.671898 +Johnson & Johnson,JNJ,8/8/97,29.40625,30.03125,8754800,30.125,29.65625,16.29416 +Johnson & Johnson,JNJ,8/11/97,28.71875,29.75,8812600,29.78125,29.15625,16.019447 +Johnson & Johnson,JNJ,8/12/97,28.65625,29.8125,6219600,29.84375,28.78125,15.81341 +Johnson & Johnson,JNJ,8/13/97,28.3125,29.375,10054400,29.375,28.53125,15.676047 +Johnson & Johnson,JNJ,8/14/97,28.65625,28.75,9217600,29.53125,29.5,16.208315 +Johnson & Johnson,JNJ,8/15/97,27.96875,28.96875,7992000,29,28.03125,15.458978 +Johnson & Johnson,JNJ,8/18/97,28,28.5,7687600,29.09375,29.03125,16.010462 +Johnson & Johnson,JNJ,8/19/97,29.125,29.5,6258600,29.65625,29.5625,16.30345 +Johnson & Johnson,JNJ,8/20/97,29.34375,29.8125,5399800,29.9375,29.78125,16.424091 +Johnson & Johnson,JNJ,8/21/97,29.34375,30,4495400,30.03125,29.5625,16.30345 +Johnson & Johnson,JNJ,8/22/97,28.75,28.96875,5376400,29.4375,29.34375,16.182808 +Johnson & Johnson,JNJ,8/25/97,28.75,29.34375,3843800,29.71875,28.875,15.924291 +Johnson & Johnson,JNJ,8/26/97,28.53125,28.53125,4302800,28.96875,28.59375,15.769192 +Johnson & Johnson,JNJ,8/27/97,28.5,28.53125,5399200,29.125,29,15.993236 +Johnson & Johnson,JNJ,8/28/97,28.1875,28.5625,6613600,28.84375,28.5,15.717486 +Johnson & Johnson,JNJ,8/29/97,28.125,28.5625,4463800,28.625,28.34375,15.631317 +Johnson & Johnson,JNJ,9/2/97,28.375,28.375,6678000,29.25,29.1875,16.096632 +Johnson & Johnson,JNJ,9/3/97,28.90625,29.21875,5101800,29.375,28.96875,15.975994 +Johnson & Johnson,JNJ,9/4/97,29,29,4028400,29.5625,29.34375,16.182808 +Johnson & Johnson,JNJ,9/5/97,28.78125,29.46875,4904200,29.78125,29.0625,16.027699 +Johnson & Johnson,JNJ,9/8/97,28.75,29.25,4027400,29.375,28.75,15.855365 +Johnson & Johnson,JNJ,9/9/97,28.40625,28.6875,6465000,28.96875,28.84375,15.907065 +Johnson & Johnson,JNJ,9/10/97,28.0625,28.84375,4962400,28.875,28.09375,15.493435 +Johnson & Johnson,JNJ,9/11/97,27.5625,27.9375,7304400,28.5625,28.3125,15.614077 +Johnson & Johnson,JNJ,9/12/97,28.125,28.59375,7144400,28.875,28.75,15.855365 +Johnson & Johnson,JNJ,9/15/97,28.84375,28.90625,5232200,29.09375,28.90625,15.941521 +Johnson & Johnson,JNJ,9/16/97,29.09375,29.28125,5003800,29.4375,29.375,16.200047 +Johnson & Johnson,JNJ,9/17/97,28.78125,29.46875,5293400,29.46875,28.90625,15.941521 +Johnson & Johnson,JNJ,9/18/97,28.875,29.125,5844000,29.6875,28.875,15.924291 +Johnson & Johnson,JNJ,9/19/97,28.53125,28.5625,8213200,29.375,29.3125,16.165573 +Johnson & Johnson,JNJ,9/22/97,29.40625,29.625,5870600,30.28125,30.125,16.613665 +Johnson & Johnson,JNJ,9/23/97,29.5,30,5450800,30.125,29.625,16.337912 +Johnson & Johnson,JNJ,9/24/97,29.125,29.53125,4913800,29.78125,29.3125,16.165573 +Johnson & Johnson,JNJ,9/25/97,28.6875,29.125,6897800,29.15625,28.78125,15.872597 +Johnson & Johnson,JNJ,9/26/97,28.6875,29.28125,6176600,29.28125,28.8125,15.889831 +Johnson & Johnson,JNJ,9/29/97,28.71875,28.75,4831800,29.15625,29,15.993236 +Johnson & Johnson,JNJ,9/30/97,28.75,29.15625,5560600,29.15625,28.84375,15.907065 +Johnson & Johnson,JNJ,10/1/97,28.59375,29.0625,5220400,29.09375,28.9375,15.958767 +Johnson & Johnson,JNJ,10/2/97,28.8125,29,4362600,29.28125,29.28125,16.148336 +Johnson & Johnson,JNJ,10/3/97,29.71875,30.0625,8844200,30.125,29.8125,16.441319 +Johnson & Johnson,JNJ,10/6/97,29.875,30.1875,3950000,30.25,29.90625,16.493021 +Johnson & Johnson,JNJ,10/7/97,29.84375,30.21875,5335600,30.75,30.75,16.958347 +Johnson & Johnson,JNJ,10/8/97,30.1875,30.84375,6110000,31.0625,30.5,16.820461 +Johnson & Johnson,JNJ,10/9/97,29.875,30.25,3679400,30.375,30.25,16.682598 +Johnson & Johnson,JNJ,10/10/97,29.8125,30.15625,2722800,30.1875,30.03125,16.561956 +Johnson & Johnson,JNJ,10/13/97,30.25,30.28125,2149200,30.5,30.3125,16.717066 +Johnson & Johnson,JNJ,10/14/97,29.59375,30.4375,7120600,30.53125,30.21875,16.665369 +Johnson & Johnson,JNJ,10/15/97,29.59375,30.03125,5728400,30.03125,29.6875,16.372385 +Johnson & Johnson,JNJ,10/16/97,29.3125,29.71875,5738600,30.03125,29.4375,16.234505 +Johnson & Johnson,JNJ,10/17/97,28.59375,29.3125,4812000,29.46875,29.15625,16.079401 +Johnson & Johnson,JNJ,10/20/97,28.8125,29.1875,4741600,29.53125,29.5,16.268982 +Johnson & Johnson,JNJ,10/21/97,29.53125,29.5625,5233600,30.1875,29.90625,16.493021 +Johnson & Johnson,JNJ,10/22/97,29.71875,30.125,3898400,30.21875,29.96875,16.52749 +Johnson & Johnson,JNJ,10/23/97,28.96875,29.25,6123600,29.71875,29.25,16.131107 +Johnson & Johnson,JNJ,10/24/97,28.59375,29.71875,5835200,29.71875,29.15625,16.079401 +Johnson & Johnson,JNJ,10/27/97,27.5,28.78125,7043000,28.84375,27.5,15.165988 +Johnson & Johnson,JNJ,10/28/97,26.5,27,11948600,29,28,15.441733 +Johnson & Johnson,JNJ,10/29/97,28.28125,28.625,7258000,29,28.5625,15.751957 +Johnson & Johnson,JNJ,10/30/97,28.25,28.3125,6313400,28.78125,28.25,15.579611 +Johnson & Johnson,JNJ,10/31/97,28.0625,28.65625,5072800,28.90625,28.6875,15.820892 +Johnson & Johnson,JNJ,11/3/97,29.09375,29.21875,4459000,29.625,29.5,16.268982 +Johnson & Johnson,JNJ,11/4/97,29.5625,29.71875,5477800,30.15625,30.0625,16.579184 +Johnson & Johnson,JNJ,11/5/97,30,30.0625,4626600,30.1875,30.09375,16.59643 +Johnson & Johnson,JNJ,11/6/97,29.9375,30,4270000,30.15625,30.09375,16.59643 +Johnson & Johnson,JNJ,11/7/97,29.40625,29.5625,6026400,29.90625,29.90625,16.493021 +Johnson & Johnson,JNJ,11/10/97,29.8125,30,4524200,30.1875,29.84375,16.458555 +Johnson & Johnson,JNJ,11/11/97,30.03125,30.0625,3733200,30.5625,30.28125,16.69983 +Johnson & Johnson,JNJ,11/12/97,29.09375,30,4750800,30.125,29.1875,16.096632 +Johnson & Johnson,JNJ,11/13/97,29.34375,29.5,5564600,30.09375,29.96875,16.52749 +Johnson & Johnson,JNJ,11/14/97,30.0625,30.125,8696200,31.28125,31.1875,17.262981 +Johnson & Johnson,JNJ,11/17/97,31.40625,31.5,7098200,32.0625,31.71875,17.557037 +Johnson & Johnson,JNJ,11/18/97,31.34375,31.71875,4949400,32.09375,31.5,17.435959 +Johnson & Johnson,JNJ,11/19/97,31.25,31.28125,3873600,31.890625,31.5625,17.470549 +Johnson & Johnson,JNJ,11/20/97,31.8125,31.875,5179200,32.375,32.125,17.781908 +Johnson & Johnson,JNJ,11/21/97,31.84375,32.4375,5232400,32.5,32.46875,17.97218 +Johnson & Johnson,JNJ,11/24/97,31.84375,32.34375,4449600,32.5,32.0625,17.747309 +Johnson & Johnson,JNJ,11/25/97,31.875,32,4344000,32.4375,32,17.712723 +Johnson & Johnson,JNJ,11/26/97,31.34375,31.875,4678000,31.96875,31.34375,17.349468 +Johnson & Johnson,JNJ,11/28/97,31.46875,31.75,1688400,31.8125,31.46875,17.418665 +Johnson & Johnson,JNJ,12/1/97,31.5625,31.6875,4625600,32.40625,32.34375,17.90299 +Johnson & Johnson,JNJ,12/2/97,32,32.1875,4624000,32.40625,32.1875,17.816504 +Johnson & Johnson,JNJ,12/3/97,31.96875,32.1875,4865600,32.375,32.25,17.851091 +Johnson & Johnson,JNJ,12/4/97,32,32.46875,6497800,32.75,32.1875,17.816504 +Johnson & Johnson,JNJ,12/5/97,31.90625,31.96875,4725200,32.6875,32.59375,18.04137 +Johnson & Johnson,JNJ,12/8/97,32.34375,32.59375,4693200,32.71875,32.59375,18.04137 +Johnson & Johnson,JNJ,12/9/97,32.4375,32.53125,6041800,33.09375,32.5,17.989481 +Johnson & Johnson,JNJ,12/10/97,32.375,32.53125,6046400,33.09375,33,18.266243 +Johnson & Johnson,JNJ,12/11/97,32.4375,32.90625,5457200,32.90625,32.59375,18.04137 +Johnson & Johnson,JNJ,12/12/97,31.96875,32.625,3688200,32.6875,32,17.712723 +Johnson & Johnson,JNJ,12/15/97,32.03125,32.03125,3462600,32.75,32.5,17.989481 +Johnson & Johnson,JNJ,12/16/97,32.40625,32.625,3184600,32.75,32.65625,18.075974 +Johnson & Johnson,JNJ,12/17/97,32.65625,32.71875,4597200,33.21875,33.1875,18.370022 +Johnson & Johnson,JNJ,12/18/97,32.8125,33.5,6020000,33.5,33.40625,18.491106 +Johnson & Johnson,JNJ,12/19/97,32.4375,33.03125,7120000,33.375,33.125,18.335438 +Johnson & Johnson,JNJ,12/22/97,32.75,33.25,4044200,33.53125,33.46875,18.525705 +Johnson & Johnson,JNJ,12/23/97,33,33.46875,3390200,33.65625,33.03125,18.283543 +Johnson & Johnson,JNJ,12/24/97,32.46875,33.09375,2102000,33.125,32.53125,18.006788 +Johnson & Johnson,JNJ,12/26/97,32.40625,32.71875,1239200,32.75,32.4375,17.954891 +Johnson & Johnson,JNJ,12/29/97,32.4375,32.625,4094800,32.71875,32.65625,18.075974 +Johnson & Johnson,JNJ,12/30/97,32.625,32.75,2566000,33.125,33.125,18.335438 +Johnson & Johnson,JNJ,12/31/97,32.84375,33,2581200,33.1875,32.9375,18.231647 +Johnson & Johnson,JNJ,1/2/98,32.3125,32.53125,4656400,32.59375,32.53125,18.006788 +Johnson & Johnson,JNJ,1/5/98,32.21875,32.65625,5308200,32.71875,32.5,17.989481 +Johnson & Johnson,JNJ,1/6/98,31.6875,32.3125,4971400,32.34375,32,17.712723 +Johnson & Johnson,JNJ,1/7/98,31.75,31.75,3768200,32.3125,32.3125,17.885696 +Johnson & Johnson,JNJ,1/8/98,32.28125,32.46875,6087800,32.90625,32.6875,18.093254 +Johnson & Johnson,JNJ,1/9/98,32.09375,32.5,6919200,32.96875,32.3125,17.885696 +Johnson & Johnson,JNJ,1/12/98,31.75,31.78125,7726800,33.09375,32.96875,18.248938 +Johnson & Johnson,JNJ,1/13/98,32.84375,33,6294600,33.34375,33.1875,18.370022 +Johnson & Johnson,JNJ,1/14/98,32.96875,33.125,4987000,33.40625,33.25,18.40462 +Johnson & Johnson,JNJ,1/15/98,32.75,33.0625,4463200,33.1875,32.84375,18.179749 +Johnson & Johnson,JNJ,1/16/98,33,33.03125,7342400,34.25,33.875,18.750568 +Johnson & Johnson,JNJ,1/20/98,33.53125,33.96875,6008400,34.71875,34.65625,19.18302 +Johnson & Johnson,JNJ,1/21/98,33.53125,34.34375,5605600,34.40625,34.0625,18.854362 +Johnson & Johnson,JNJ,1/22/98,33.34375,33.75,4411200,34,33.625,18.61219 +Johnson & Johnson,JNJ,1/23/98,33.3125,33.59375,3495600,33.75,33.4375,18.508408 +Johnson & Johnson,JNJ,1/26/98,33.375,33.46875,2894800,33.96875,33.59375,18.594898 +Johnson & Johnson,JNJ,1/27/98,33.53125,33.5625,4479400,34.25,33.71875,18.66409 +Johnson & Johnson,JNJ,1/28/98,33.34375,33.90625,4496000,34.09375,33.4375,18.508408 +Johnson & Johnson,JNJ,1/29/98,33.0625,33.3125,4947800,33.625,33.4375,18.508408 +Johnson & Johnson,JNJ,1/30/98,33.1875,33.46875,3965400,33.78125,33.46875,18.525705 +Johnson & Johnson,JNJ,2/2/98,34.25,34.25,4673800,34.59375,34.40625,19.044632 +Johnson & Johnson,JNJ,2/3/98,34.15625,34.40625,4734800,34.75,34.75,19.234907 +Johnson & Johnson,JNJ,2/4/98,34.25,34.625,4204600,34.625,34.375,19.027327 +Johnson & Johnson,JNJ,2/5/98,34.125,34.59375,3665400,34.71875,34.4375,19.061937 +Johnson & Johnson,JNJ,2/6/98,34.5625,34.65625,3477400,34.9375,34.875,19.304096 +Johnson & Johnson,JNJ,2/9/98,34.21875,34.90625,3942400,34.90625,34.4375,19.061937 +Johnson & Johnson,JNJ,2/10/98,34.46875,34.46875,3603400,35,34.875,19.304096 +Johnson & Johnson,JNJ,2/11/98,34.59375,34.9375,2963800,34.96875,34.59375,19.148417 +Johnson & Johnson,JNJ,2/12/98,34.25,34.59375,3539400,34.84375,34.78125,19.313614 +Johnson & Johnson,JNJ,2/13/98,34.03125,34.03125,3318400,34.65625,34.53125,19.174797 +Johnson & Johnson,JNJ,2/17/98,34.375,34.75,4246800,34.875,34.75,19.296268 +Johnson & Johnson,JNJ,2/18/98,34.84375,34.875,4723000,35.25,35.25,19.573906 +Johnson & Johnson,JNJ,2/19/98,34.9375,35.25,3663800,35.28125,35.28125,19.591259 +Johnson & Johnson,JNJ,2/20/98,34.4375,35.28125,4727800,35.28125,35.03125,19.452442 +Johnson & Johnson,JNJ,2/23/98,35,35.25,5591000,36.09375,36,19.990372 +Johnson & Johnson,JNJ,2/24/98,35.5625,35.8125,7167800,36.875,36.5625,20.302725 +Johnson & Johnson,JNJ,2/25/98,36.78125,36.8125,5131000,37.34375,37.125,20.615076 +Johnson & Johnson,JNJ,2/26/98,36.96875,37.46875,4805000,37.625,37.1875,20.649784 +Johnson & Johnson,JNJ,2/27/98,37.21875,37.25,4615400,37.75,37.6875,20.927423 +Johnson & Johnson,JNJ,3/2/98,37.25,37.59375,3179000,37.78125,37.375,20.753897 +Johnson & Johnson,JNJ,3/3/98,37.09375,37.4375,4340800,37.625,37.25,20.684492 +Johnson & Johnson,JNJ,3/4/98,36.15625,37.03125,3822600,37.09375,36.65625,20.354778 +Johnson & Johnson,JNJ,3/5/98,35.875,36.5,4638800,36.625,36.125,20.059784 +Johnson & Johnson,JNJ,3/6/98,36.125,36.1875,4576000,37,36.9375,20.510962 +Johnson & Johnson,JNJ,3/9/98,36.8125,37,3363800,37.21875,37.09375,20.597712 +Johnson & Johnson,JNJ,3/10/98,37.28125,37.28125,3609800,37.65625,37.5,20.823317 +Johnson & Johnson,JNJ,3/11/98,37.5625,37.625,3710600,38,37.96875,21.083597 +Johnson & Johnson,JNJ,3/12/98,37.78125,37.90625,2766600,38,38,21.100954 +Johnson & Johnson,JNJ,3/13/98,37.4375,38,3297000,38.21875,37.5625,20.858011 +Johnson & Johnson,JNJ,3/16/98,37.25,37.625,3786200,37.75,37.4375,20.7886 +Johnson & Johnson,JNJ,3/17/98,37.3125,37.53125,2907400,37.65625,37.53125,20.840662 +Johnson & Johnson,JNJ,3/18/98,37.21875,37.8125,3528400,37.8125,37.40625,20.77125 +Johnson & Johnson,JNJ,3/19/98,36.96875,37.28125,3008400,37.40625,37.25,20.684492 +Johnson & Johnson,JNJ,3/20/98,37.1875,37.53125,5433000,37.875,37.875,21.03154 +Johnson & Johnson,JNJ,3/23/98,37.0625,37.53125,4086000,37.5625,37.09375,20.597712 +Johnson & Johnson,JNJ,3/24/98,36.84375,37.1875,3437800,37.3125,36.9375,20.510962 +Johnson & Johnson,JNJ,3/25/98,35.53125,37,5337800,37.0625,36.59375,20.320066 +Johnson & Johnson,JNJ,3/26/98,36.34375,36.53125,3186000,36.71875,36.34375,20.181252 +Johnson & Johnson,JNJ,3/27/98,35.59375,36.90625,4042800,36.90625,35.75,19.851555 +Johnson & Johnson,JNJ,3/30/98,35.78125,35.875,3404200,36.3125,35.84375,19.90361 +Johnson & Johnson,JNJ,3/31/98,36.21875,36.4375,3932000,36.875,36.71875,20.389484 +Johnson & Johnson,JNJ,4/1/98,36.15625,36.65625,4665800,36.75,36.6875,20.372133 +Johnson & Johnson,JNJ,4/2/98,37.15625,37.21875,7043200,38.1875,38.125,21.170355 +Johnson & Johnson,JNJ,4/3/98,37.78125,38.25,5501600,38.75,38.5,21.378592 +Johnson & Johnson,JNJ,4/6/98,37.84375,38.75,4143400,38.75,38.09375,21.153015 +Johnson & Johnson,JNJ,4/7/98,37.3125,37.875,3688800,37.90625,37.625,20.892712 +Johnson & Johnson,JNJ,4/8/98,36.75,37.75,3447400,37.78125,36.84375,20.458897 +Johnson & Johnson,JNJ,4/9/98,36.9375,37.25,2344800,37.46875,37.21875,20.667133 +Johnson & Johnson,JNJ,4/13/98,36.4375,37.15625,2845800,37.15625,36.875,20.47625 +Johnson & Johnson,JNJ,4/14/98,36.0625,36.875,4210400,36.875,36.28125,20.146544 +Johnson & Johnson,JNJ,4/15/98,35.21875,36.1875,6911200,36.21875,35.78125,19.868908 +Johnson & Johnson,JNJ,4/16/98,34.90625,35.375,8525000,35.4375,35,19.435085 +Johnson & Johnson,JNJ,4/17/98,35.125,35.21875,5999200,36.375,36.28125,20.146544 +Johnson & Johnson,JNJ,4/20/98,35.4375,36.15625,4665400,36.15625,35.6875,19.816849 +Johnson & Johnson,JNJ,4/21/98,35.03125,35.0625,5935800,36.03125,35.375,19.643318 +Johnson & Johnson,JNJ,4/22/98,35.25,35.3125,3849600,35.75,35.6875,19.816849 +Johnson & Johnson,JNJ,4/23/98,35.0625,35.125,4364200,35.9375,35.4375,19.678022 +Johnson & Johnson,JNJ,4/24/98,34.96875,35.40625,4159800,35.53125,35.3125,19.60862 +Johnson & Johnson,JNJ,4/27/98,34.15625,34.9375,5274400,35.21875,34.6875,19.261562 +Johnson & Johnson,JNJ,4/28/98,34.03125,34.875,4838200,34.9375,34.5,19.157436 +Johnson & Johnson,JNJ,4/29/98,34.375,34.875,3992200,34.96875,34.59375,19.209497 +Johnson & Johnson,JNJ,4/30/98,34.8125,34.9375,5109600,36,35.75,19.851555 +Johnson & Johnson,JNJ,5/1/98,35.0625,36.25,4040200,36.25,35.09375,19.48715 +Johnson & Johnson,JNJ,5/4/98,35.21875,35.21875,2923400,35.75,35.375,19.643318 +Johnson & Johnson,JNJ,5/5/98,35,35.375,2734600,35.46875,35.1875,19.539194 +Johnson & Johnson,JNJ,5/6/98,34.625,35.4375,3012800,35.4375,34.65625,19.244205 +Johnson & Johnson,JNJ,5/7/98,34.5625,34.65625,3683000,35.09375,34.78125,19.313614 +Johnson & Johnson,JNJ,5/8/98,34.84375,34.84375,3497200,35.71875,35.5625,19.747435 +Johnson & Johnson,JNJ,5/11/98,34.90625,35.875,4118600,36.1875,35.0625,19.469791 +Johnson & Johnson,JNJ,5/12/98,34.96875,35.03125,2880600,35.59375,35.4375,19.678022 +Johnson & Johnson,JNJ,5/13/98,35.625,35.71875,3316400,36.25,36.21875,20.111845 +Johnson & Johnson,JNJ,5/14/98,35.75,36.09375,3451200,36.34375,36.09375,20.042435 +Johnson & Johnson,JNJ,5/15/98,35.1875,35.9375,3321000,36.09375,35.1875,19.607107 +Johnson & Johnson,JNJ,5/18/98,35.0625,35.625,2617200,35.9375,35.5,19.78124 +Johnson & Johnson,JNJ,5/19/98,35.03125,35.5,2868200,35.9375,35.34375,19.694174 +Johnson & Johnson,JNJ,5/20/98,34.84375,35.46875,3975000,35.65625,35.59375,19.833467 +Johnson & Johnson,JNJ,5/21/98,35.28125,35.78125,4132600,36,35.46875,19.76382 +Johnson & Johnson,JNJ,5/22/98,35.0625,35.46875,2516800,35.71875,35.25,19.64193 +Johnson & Johnson,JNJ,5/26/98,34.8125,35.59375,3565800,35.625,34.9375,19.467796 +Johnson & Johnson,JNJ,5/27/98,34.0625,34.5,5031600,34.8125,34.71875,19.345907 +Johnson & Johnson,JNJ,5/28/98,34.78125,34.84375,4040000,35.25,35,19.502628 +Johnson & Johnson,JNJ,5/29/98,34.53125,35.3125,3420200,35.34375,34.53125,19.24143 +Johnson & Johnson,JNJ,6/1/98,34,34.9375,4206200,35.3125,34.46875,19.206612 +Johnson & Johnson,JNJ,6/2/98,34.125,34.71875,4189400,34.90625,34.21875,19.067295 +Johnson & Johnson,JNJ,6/3/98,33.65625,34.3125,3912400,34.53125,33.875,18.875753 +Johnson & Johnson,JNJ,6/4/98,33.53125,33.9375,4098200,35.0625,34.6875,19.328491 +Johnson & Johnson,JNJ,6/5/98,34.6875,34.96875,3963400,35.75,35.75,19.920536 +Johnson & Johnson,JNJ,6/8/98,35.15625,35.75,3892800,35.84375,35.375,19.711582 +Johnson & Johnson,JNJ,6/9/98,35.34375,35.53125,4566200,36.125,36.03125,20.077253 +Johnson & Johnson,JNJ,6/10/98,36.0625,36.09375,6280000,36.96875,36.40625,20.286217 +Johnson & Johnson,JNJ,6/11/98,36.15625,36.625,3661000,36.71875,36.4375,20.303621 +Johnson & Johnson,JNJ,6/12/98,35.90625,36.5,3910000,36.625,36.5,20.338457 +Johnson & Johnson,JNJ,6/15/98,35.6875,36.15625,3300800,36.5,35.6875,19.885708 +Johnson & Johnson,JNJ,6/16/98,35.28125,36.1875,4123200,36.59375,36.5,20.338457 +Johnson & Johnson,JNJ,6/17/98,36.59375,36.75,4907600,37.125,37.125,20.686718 +Johnson & Johnson,JNJ,6/18/98,37.03125,37.21875,3078600,37.5,37.4375,20.860853 +Johnson & Johnson,JNJ,6/19/98,37.40625,37.59375,6771200,37.84375,37.8125,21.069798 +Johnson & Johnson,JNJ,6/22/98,37.375,37.71875,3760600,37.84375,37.375,20.826023 +Johnson & Johnson,JNJ,6/23/98,37.40625,37.40625,4946600,38.25,38.1875,21.278755 +Johnson & Johnson,JNJ,6/24/98,37.9375,38.21875,4457600,38.9375,38.875,21.661852 +Johnson & Johnson,JNJ,6/25/98,38.34375,38.84375,3167600,38.84375,38.46875,21.435478 +Johnson & Johnson,JNJ,6/26/98,38.1875,38.5,2151800,38.8125,38.46875,21.435478 +Johnson & Johnson,JNJ,6/29/98,38.28125,38.6875,2880600,38.9375,38.5,21.452888 +Johnson & Johnson,JNJ,6/30/98,36.84375,37.53125,8104200,37.6875,37,20.617071 +Johnson & Johnson,JNJ,7/1/98,36.25,36.875,5355400,36.875,36.625,20.408104 +Johnson & Johnson,JNJ,7/2/98,36.6875,37,3186000,37.28125,36.84375,20.529997 +Johnson & Johnson,JNJ,7/6/98,35.75,36,5952600,36.5,36.1875,20.164326 +Johnson & Johnson,JNJ,7/7/98,36.09375,36.09375,5146200,37.46875,37.28125,20.77379 +Johnson & Johnson,JNJ,7/8/98,36.125,37.25,6088000,37.28125,36.53125,20.35587 +Johnson & Johnson,JNJ,7/9/98,36.0625,36.5,4437000,36.625,36.21875,20.181738 +Johnson & Johnson,JNJ,7/10/98,35.53125,36.25,5714200,36.375,35.9375,20.025015 +Johnson & Johnson,JNJ,7/13/98,35.40625,35.9375,4828600,35.96875,35.90625,20.00761 +Johnson & Johnson,JNJ,7/14/98,36.15625,36.1875,6041400,37.3125,37.125,20.686718 +Johnson & Johnson,JNJ,7/15/98,37.90625,38.71875,6988200,38.71875,37.9375,21.13945 +Johnson & Johnson,JNJ,7/16/98,37.78125,38.09375,5260600,38.6875,38.6875,21.55737 +Johnson & Johnson,JNJ,7/17/98,38.34375,38.625,3972600,38.9375,38.78125,21.6096 +Johnson & Johnson,JNJ,7/20/98,38.15625,38.875,4044200,39.1875,38.5625,21.487715 +Johnson & Johnson,JNJ,7/21/98,37.84375,38.4375,5315200,38.5625,38.125,21.243933 +Johnson & Johnson,JNJ,7/22/98,37.96875,38.125,5993200,39.15625,38.8125,21.627016 +Johnson & Johnson,JNJ,7/23/98,37.375,38.46875,3926200,39.09375,37.5,20.895681 +Johnson & Johnson,JNJ,7/24/98,37.15625,37.625,4402400,38.375,38.28125,21.331 +Johnson & Johnson,JNJ,7/27/98,37.8125,37.90625,4189800,38.71875,38.5,21.452888 +Johnson & Johnson,JNJ,7/28/98,37.9375,38.78125,6642800,39.125,38.59375,21.505123 +Johnson & Johnson,JNJ,7/29/98,38.6875,38.8125,4745800,39.4375,39.21875,21.85339 +Johnson & Johnson,JNJ,7/30/98,39.15625,39.375,4183000,39.6875,39.6875,22.114586 +Johnson & Johnson,JNJ,7/31/98,38.25,39.6875,3167000,39.6875,38.625,21.522535 +Johnson & Johnson,JNJ,8/3/98,37.8125,38.59375,3215200,38.6875,37.8125,21.069798 +Johnson & Johnson,JNJ,8/4/98,36.65625,38.125,4330000,38.34375,36.75,20.477764 +Johnson & Johnson,JNJ,8/5/98,36.375,36.78125,4626000,37.59375,37.46875,20.878252 +Johnson & Johnson,JNJ,8/6/98,37.03125,37.15625,3075600,37.96875,37.75,21.03497 +Johnson & Johnson,JNJ,8/7/98,37.0625,37.375,3349400,38.125,37.96875,21.15688 +Johnson & Johnson,JNJ,8/10/98,37.09375,37.625,3059600,38.03125,37.1875,20.721539 +Johnson & Johnson,JNJ,8/11/98,36.0625,36.15625,4185000,37.15625,37,20.617071 +Johnson & Johnson,JNJ,8/12/98,36.5,37.15625,4364200,38,37.53125,20.913092 +Johnson & Johnson,JNJ,8/13/98,37.53125,37.53125,3069000,38.3125,37.875,21.104631 +Johnson & Johnson,JNJ,8/14/98,37.34375,37.9375,3447800,38.21875,37.5,20.964865 +Johnson & Johnson,JNJ,8/17/98,37.1875,37.3125,4211200,38.25,38.21875,21.366697 +Johnson & Johnson,JNJ,8/18/98,37.71875,38.25,3324200,38.3125,38.09375,21.296795 +Johnson & Johnson,JNJ,8/19/98,37.75,38.21875,3074200,38.28125,37.96875,21.22693 +Johnson & Johnson,JNJ,8/20/98,37.03125,37.03125,4438200,38,37.75,21.104631 +Johnson & Johnson,JNJ,8/21/98,36.25,37.375,4772000,38.15625,38.0625,21.279327 +Johnson & Johnson,JNJ,8/24/98,37.84375,38.5,3543000,38.53125,38.28125,21.401636 +Johnson & Johnson,JNJ,8/25/98,37.53125,38.65625,4218000,38.90625,38,21.244396 +Johnson & Johnson,JNJ,8/26/98,37.5,37.5,5031000,38.71875,38.4375,21.488993 +Johnson & Johnson,JNJ,8/27/98,36.8125,37.90625,5208600,38.25,36.96875,20.667866 +Johnson & Johnson,JNJ,8/28/98,36.25,36.75,5159600,37.6875,37.09375,20.737751 +Johnson & Johnson,JNJ,8/31/98,34.4375,37.125,8198000,37.3125,34.5,19.287659 +Johnson & Johnson,JNJ,9/1/98,34.0625,34.5625,7898600,36.5,36.1875,20.23109 +Johnson & Johnson,JNJ,9/2/98,36.1875,36.5,5577800,37.09375,36.34375,20.318441 +Johnson & Johnson,JNJ,9/3/98,35.625,35.8125,7400600,37.84375,37.4375,20.92992 +Johnson & Johnson,JNJ,9/4/98,37.40625,37.84375,6780800,38.09375,38.0625,21.279327 +Johnson & Johnson,JNJ,9/8/98,38.15625,38.75,7072000,39.59375,39.46875,22.065508 +Johnson & Johnson,JNJ,9/9/98,38.0625,38.75,5821000,39.34375,38.3125,21.419092 +Johnson & Johnson,JNJ,9/10/98,37.125,37.53125,4961800,38.28125,37.8125,21.139574 +Johnson & Johnson,JNJ,9/11/98,37.4375,37.59375,4563600,38.5,38.1875,21.34922 +Johnson & Johnson,JNJ,9/14/98,38.75,38.75,5672400,39.875,39.5,22.082989 +Johnson & Johnson,JNJ,9/15/98,38.90625,39.25,3914600,39.5,39.03125,21.820919 +Johnson & Johnson,JNJ,9/16/98,37.75,38.90625,4852200,38.9375,38.4375,21.488993 +Johnson & Johnson,JNJ,9/17/98,37.5,37.5625,4254400,38.40625,38.125,21.31428 +Johnson & Johnson,JNJ,9/18/98,37.71875,38.40625,5869600,38.4375,38.375,21.454046 +Johnson & Johnson,JNJ,9/21/98,37.375,37.53125,5379200,39.71875,39.65625,22.170345 +Johnson & Johnson,JNJ,9/22/98,38.65625,39.53125,4522600,39.59375,39.125,21.873346 +Johnson & Johnson,JNJ,9/23/98,39.09375,39.34375,6593800,39.71875,39.71875,22.20528 +Johnson & Johnson,JNJ,9/24/98,39,39.5,4337200,39.71875,39.375,22.013103 +Johnson & Johnson,JNJ,9/25/98,38.6875,38.75,4117400,39.5,38.90625,21.751047 +Johnson & Johnson,JNJ,9/28/98,39.28125,39.34375,5767400,40.1875,40,22.362518 +Johnson & Johnson,JNJ,9/29/98,39.15625,39.9375,5917800,40.15625,39.65625,22.170345 +Johnson & Johnson,JNJ,9/30/98,39.125,39.40625,4955400,40.40625,39.125,21.873346 +Johnson & Johnson,JNJ,10/1/98,37.53125,38.5625,6113600,38.8125,38.1875,21.34922 +Johnson & Johnson,JNJ,10/2/98,36.59375,37.5,7087200,39.21875,38.5625,21.558865 +Johnson & Johnson,JNJ,10/5/98,37.78125,38.5,7817400,40.1875,39.71875,22.20528 +Johnson & Johnson,JNJ,10/6/98,38.84375,40,6776000,40.09375,39.78125,22.24022 +Johnson & Johnson,JNJ,10/7/98,38.125,39.78125,7452800,39.875,38.65625,21.61127 +Johnson & Johnson,JNJ,10/8/98,36.3125,37.96875,8938200,38.21875,37.90625,21.191978 +Johnson & Johnson,JNJ,10/9/98,36.84375,37.96875,5371400,38,38,21.244396 +Johnson & Johnson,JNJ,10/12/98,38.21875,38.625,4333200,38.8125,38.21875,21.366697 +Johnson & Johnson,JNJ,10/13/98,38,38.15625,5038800,39.09375,38.875,21.73357 +Johnson & Johnson,JNJ,10/14/98,38.46875,38.5625,6885200,40.375,39.9375,22.327587 +Johnson & Johnson,JNJ,10/15/98,39.59375,39.65625,7133200,41.375,41.3125,23.096281 +Johnson & Johnson,JNJ,10/16/98,40.34375,41.3125,7349600,41.5625,41.5625,23.236067 +Johnson & Johnson,JNJ,10/19/98,41.21875,41.25,5315200,42.125,41.40625,23.148706 +Johnson & Johnson,JNJ,10/20/98,40.25,41.90625,6088800,41.90625,40.625,22.711927 +Johnson & Johnson,JNJ,10/21/98,39.84375,40.5,5128400,40.875,40.40625,22.589642 +Johnson & Johnson,JNJ,10/22/98,40.0625,40.375,3903400,41.65625,41.5625,23.236067 +Johnson & Johnson,JNJ,10/23/98,41.28125,41.375,4647800,42.34375,41.875,23.410769 +Johnson & Johnson,JNJ,10/26/98,41,41.8125,3772800,41.84375,41,22.921581 +Johnson & Johnson,JNJ,10/27/98,40.375,41.4375,4346400,41.4375,40.78125,22.79929 +Johnson & Johnson,JNJ,10/28/98,40.375,40.96875,3260000,41.4375,40.40625,22.589642 +Johnson & Johnson,JNJ,10/29/98,40.25,40.40625,2936400,41.21875,41.1875,23.026407 +Johnson & Johnson,JNJ,10/30/98,40.65625,41.46875,4187800,41.46875,40.75,22.781813 +Johnson & Johnson,JNJ,11/2/98,40.375,40.71875,3391600,41.375,40.78125,22.79929 +Johnson & Johnson,JNJ,11/3/98,40.53125,41.09375,3406800,41.5625,41.09375,22.973986 +Johnson & Johnson,JNJ,11/4/98,40.3125,41.53125,4135600,41.9375,40.9375,22.886639 +Johnson & Johnson,JNJ,11/5/98,40.375,40.625,3996200,41.125,40.84375,22.834232 +Johnson & Johnson,JNJ,11/6/98,40.40625,40.53125,3620400,41.125,40.96875,22.90412 +Johnson & Johnson,JNJ,11/9/98,40.875,41.25,3835600,41.5625,41.09375,22.973986 +Johnson & Johnson,JNJ,11/10/98,41.28125,41.375,3944800,42.125,41.65625,23.288467 +Johnson & Johnson,JNJ,11/11/98,41.15625,41.65625,2549200,41.75,41.59375,23.253527 +Johnson & Johnson,JNJ,11/12/98,41.5,41.5,3360000,42.4375,42.21875,23.60294 +Johnson & Johnson,JNJ,11/13/98,41.9375,42.40625,2829200,42.5,42.3125,23.725601 +Johnson & Johnson,JNJ,11/16/98,41.9375,42.4375,3355200,42.71875,42.625,23.900826 +Johnson & Johnson,JNJ,11/17/98,42.1875,42.71875,3758600,43.09375,42.4375,23.795692 +Johnson & Johnson,JNJ,11/18/98,41.875,42.1875,3421000,42.96875,42.96875,24.093575 +Johnson & Johnson,JNJ,11/19/98,43.03125,43.125,3427200,43.625,43.3125,24.286324 +Johnson & Johnson,JNJ,11/20/98,43.6875,43.75,3849400,44.5,44.5,24.95218 +Johnson & Johnson,JNJ,11/23/98,43.6875,44.5625,5707400,44.875,44,24.67182 +Johnson & Johnson,JNJ,11/24/98,42.59375,43.0625,6009200,43.46875,42.625,23.900826 +Johnson & Johnson,JNJ,11/25/98,40.875,42,10837400,42.03125,41.40625,23.217451 +Johnson & Johnson,JNJ,11/27/98,40.625,41.28125,3657800,41.34375,41.125,23.059738 +Johnson & Johnson,JNJ,11/30/98,40.625,41.46875,6394800,41.71875,40.625,22.779383 +Johnson & Johnson,JNJ,12/1/98,40.125,40.53125,5721200,40.75,40.5,22.709284 +Johnson & Johnson,JNJ,12/2/98,39.90625,40.09375,5659600,40.375,40.25,22.56911 +Johnson & Johnson,JNJ,12/3/98,39.75,40.25,5081200,40.5625,39.78125,22.306261 +Johnson & Johnson,JNJ,12/4/98,40.28125,40.875,9945400,41.34375,40.875,22.919563 +Johnson & Johnson,JNJ,12/7/98,40.78125,41,5757200,41.125,40.8125,22.884521 +Johnson & Johnson,JNJ,12/8/98,39.3125,40.375,10314200,40.40625,39.78125,22.306261 +Johnson & Johnson,JNJ,12/9/98,39.5625,39.96875,6129400,40.09375,39.9375,22.393892 +Johnson & Johnson,JNJ,12/10/98,39.4375,39.875,4675000,39.875,39.625,22.218657 +Johnson & Johnson,JNJ,12/11/98,39.3125,39.53125,4713200,39.90625,39.90625,22.376354 +Johnson & Johnson,JNJ,12/14/98,39.375,39.875,3943800,40.0625,39.4375,22.11352 +Johnson & Johnson,JNJ,12/15/98,39.0625,39.625,4299800,40.59375,40.375,22.639198 +Johnson & Johnson,JNJ,12/16/98,39.9375,40.875,4882400,40.90625,40.0625,22.463972 +Johnson & Johnson,JNJ,12/17/98,39.96875,40.25,3341200,40.6875,40,22.428928 +Johnson & Johnson,JNJ,12/18/98,39.46875,40.15625,7643400,40.1875,39.75,22.28875 +Johnson & Johnson,JNJ,12/21/98,38.09375,38.125,18981800,38.59375,38.4375,21.5528 +Johnson & Johnson,JNJ,12/22/98,38.40625,38.625,7411200,38.96875,38.5,21.587841 +Johnson & Johnson,JNJ,12/23/98,38.9375,39,4709400,39.40625,39.40625,22.096 +Johnson & Johnson,JNJ,12/24/98,39.4375,39.5,1591600,39.875,39.6875,22.253712 +Johnson & Johnson,JNJ,12/28/98,39.875,39.9375,3748800,40.40625,40.28125,22.586624 +Johnson & Johnson,JNJ,12/29/98,40.34375,40.375,5367600,42.03125,41.875,23.480291 +Johnson & Johnson,JNJ,12/30/98,41.625,41.8125,4288400,42.1875,42,23.550383 +Johnson & Johnson,JNJ,12/31/98,41.625,42.09375,3019400,42.125,41.9375,23.515331 +Johnson & Johnson,JNJ,1/4/99,41,41.46875,6097600,41.9375,41.34375,23.182396 +Johnson & Johnson,JNJ,1/5/99,40.75,41.3125,5740800,41.875,41.5,23.270004 +Johnson & Johnson,JNJ,1/6/99,41.21875,41.5,6238600,42.25,42,23.550383 +Johnson & Johnson,JNJ,1/7/99,41.09375,41.6875,4961800,41.71875,41.59375,23.32257 +Johnson & Johnson,JNJ,1/8/99,40.5,41.5,4780400,41.625,41.625,23.340103 +Johnson & Johnson,JNJ,1/11/99,39.875,41.03125,4954800,41.125,40.09375,22.481491 +Johnson & Johnson,JNJ,1/12/99,39.59375,40.03125,5460000,40.40625,39.90625,22.376354 +Johnson & Johnson,JNJ,1/13/99,38.5,38.5,8938000,39.625,38.5,21.587841 +Johnson & Johnson,JNJ,1/14/99,38.53125,39.90625,5577000,39.90625,39.03125,21.885721 +Johnson & Johnson,JNJ,1/15/99,39.4375,39.5,5222800,40.0625,40,22.428928 +Johnson & Johnson,JNJ,1/19/99,39.8125,40.03125,4471600,40.21875,40.21875,22.551584 +Johnson & Johnson,JNJ,1/20/99,39.90625,40.21875,4530200,40.9375,40.5,22.709284 +Johnson & Johnson,JNJ,1/21/99,39.84375,40.46875,3266000,40.625,40,22.428928 +Johnson & Johnson,JNJ,1/22/99,39,39.75,6520000,39.9375,39.25,22.008385 +Johnson & Johnson,JNJ,1/25/99,38.875,39.25,4546600,39.375,39.375,22.078472 +Johnson & Johnson,JNJ,1/26/99,39.5,39.53125,8066800,41.59375,41.25,23.129833 +Johnson & Johnson,JNJ,1/27/99,41.5,41.96875,7807800,42.34375,41.8125,23.44524 +Johnson & Johnson,JNJ,1/28/99,41.4375,41.9375,5858200,42.46875,42.375,23.760645 +Johnson & Johnson,JNJ,1/29/99,42.03125,42.3125,6562400,43.15625,42.5625,23.865791 +Johnson & Johnson,JNJ,2/1/99,41.6875,42.4375,3622000,42.46875,41.84375,23.462763 +Johnson & Johnson,JNJ,2/2/99,40.8125,41.625,4474000,41.65625,41.46875,23.25249 +Johnson & Johnson,JNJ,2/3/99,41.34375,41.40625,6336200,42.5,42.1875,23.655506 +Johnson & Johnson,JNJ,2/4/99,41.3125,42.15625,4926000,42.15625,41.9375,23.515331 +Johnson & Johnson,JNJ,2/5/99,41.65625,42.25,3850800,42.5,42,23.550383 +Johnson & Johnson,JNJ,2/8/99,41.5,41.75,3837800,42.40625,42,23.550383 +Johnson & Johnson,JNJ,2/9/99,41.15625,41.65625,3263800,41.75,41.34375,23.182396 +Johnson & Johnson,JNJ,2/10/99,41.28125,41.34375,3547000,41.96875,41.90625,23.49781 +Johnson & Johnson,JNJ,2/11/99,41.59375,41.75,4859200,42.71875,42.3125,23.796581 +Johnson & Johnson,JNJ,2/12/99,41.84375,42.3125,4523800,42.59375,42.3125,23.796581 +Johnson & Johnson,JNJ,2/16/99,42.625,42.875,6543000,43.3125,43.3125,24.358984 +Johnson & Johnson,JNJ,2/17/99,42.6875,43.1875,6250800,43.28125,42.875,24.112936 +Johnson & Johnson,JNJ,2/18/99,42.75,42.8125,4897000,43.375,43.15625,24.271101 +Johnson & Johnson,JNJ,2/19/99,42.875,43.21875,3712600,43.4375,43.3125,24.358984 +Johnson & Johnson,JNJ,2/22/99,43.3125,43.4375,4998800,44.0625,43.96875,24.728054 +Johnson & Johnson,JNJ,2/23/99,43.3125,43.84375,3257600,43.9375,43.6875,24.569891 +Johnson & Johnson,JNJ,2/24/99,42.875,43.5,3602600,43.84375,42.875,24.112936 +Johnson & Johnson,JNJ,2/25/99,41.6875,42.375,5067200,42.5,42.21875,23.743849 +Johnson & Johnson,JNJ,2/26/99,41.75,42.3125,3607200,42.9375,42.6875,24.007477 +Johnson & Johnson,JNJ,3/1/99,42.15625,42.375,3176200,42.75,42.71875,24.02505 +Johnson & Johnson,JNJ,3/2/99,42.28125,42.65625,3266600,42.8125,42.53125,23.9196 +Johnson & Johnson,JNJ,3/3/99,41.84375,42.40625,3516200,42.625,42.34375,23.814154 +Johnson & Johnson,JNJ,3/4/99,42.25,42.375,3983200,43.5,43.46875,24.446861 +Johnson & Johnson,JNJ,3/5/99,43.5,43.5,6123400,44.5625,44.5,25.026833 +Johnson & Johnson,JNJ,3/8/99,43.71875,44.5,4713600,44.59375,44.53125,25.044409 +Johnson & Johnson,JNJ,3/9/99,43.8125,44.15625,4384800,44.9375,43.8125,24.640186 +Johnson & Johnson,JNJ,3/10/99,43.1875,43.96875,3377600,43.96875,43.75,24.605026 +Johnson & Johnson,JNJ,3/11/99,43.8125,43.875,3693400,44.5625,44.40625,24.974102 +Johnson & Johnson,JNJ,3/12/99,44,44.4375,3403200,44.59375,44.28125,24.903801 +Johnson & Johnson,JNJ,3/15/99,44.78125,44.9375,6704200,45.5625,45.46875,25.571667 +Johnson & Johnson,JNJ,3/16/99,45.09375,45.34375,3318400,45.59375,45.125,25.37833 +Johnson & Johnson,JNJ,3/17/99,44.6875,45.03125,3925200,45.125,44.96875,25.29046 +Johnson & Johnson,JNJ,3/18/99,44.59375,44.6875,3187400,45.125,44.90625,25.255299 +Johnson & Johnson,JNJ,3/19/99,45.03125,45.21875,7219800,45.84375,45.53125,25.606808 +Johnson & Johnson,JNJ,3/22/99,45.25,45.3125,3780200,46.125,45.8125,25.764977 +Johnson & Johnson,JNJ,3/23/99,45,46.03125,6090800,46.28125,45.125,25.37833 +Johnson & Johnson,JNJ,3/24/99,44.8125,45.15625,4751600,45.40625,45.34375,25.501354 +Johnson & Johnson,JNJ,3/25/99,45.3125,45.34375,4470200,46.34375,46,25.870426 +Johnson & Johnson,JNJ,3/26/99,45.375,45.65625,3227200,45.75,45.65625,25.677107 +Johnson & Johnson,JNJ,3/29/99,45.75,45.75,4317200,46.96875,46.96875,26.415264 +Johnson & Johnson,JNJ,3/30/99,46.375,46.5,3610600,46.625,46.53125,26.16921 +Johnson & Johnson,JNJ,3/31/99,46.5625,46.625,4262400,47,46.75,26.29224 +Johnson & Johnson,JNJ,4/1/99,46.375,46.625,4014200,47.15625,47.0625,26.467978 +Johnson & Johnson,JNJ,4/5/99,47.03125,47.15625,3340200,47.46875,47.4375,26.678883 +Johnson & Johnson,JNJ,4/6/99,46.875,47.375,3424000,47.5,47.125,26.503117 +Johnson & Johnson,JNJ,4/7/99,46.9375,47.125,3280800,47.625,47.4375,26.678883 +Johnson & Johnson,JNJ,4/8/99,47.15625,47.15625,4372200,48.625,48.625,27.346733 +Johnson & Johnson,JNJ,4/9/99,48.117188,48.4375,3512200,49,49,27.55763 +Johnson & Johnson,JNJ,4/12/99,48.59375,48.625,3935600,49.84375,49.8125,28.014574 +Johnson & Johnson,JNJ,4/13/99,49.03125,49.40625,4189000,49.5,49.3125,27.733389 +Johnson & Johnson,JNJ,4/14/99,47.15625,49.25,3945800,49.28125,47.34375,26.626158 +Johnson & Johnson,JNJ,4/15/99,46,47.34375,6050200,47.4375,46.09375,25.923159 +Johnson & Johnson,JNJ,4/16/99,46,46.5,5473000,46.9375,46.5625,26.186777 +Johnson & Johnson,JNJ,4/19/99,44.4375,46.625,6346200,46.875,45.125,25.37833 +Johnson & Johnson,JNJ,4/20/99,45.1875,45.21875,8386400,48.1875,48.125,27.065533 +Johnson & Johnson,JNJ,4/21/99,48.09375,48.125,7812200,50.375,50.375,28.330938 +Johnson & Johnson,JNJ,4/22/99,49.6875,50.375,5347800,51.25,51.25,28.823044 +Johnson & Johnson,JNJ,4/23/99,50.625,51,3874600,51.25,50.875,28.612137 +Johnson & Johnson,JNJ,4/26/99,49.71875,50.78125,4711200,50.96875,50.09375,28.17276 +Johnson & Johnson,JNJ,4/27/99,50.125,50.59375,4921600,51.5,50.96875,28.664856 +Johnson & Johnson,JNJ,4/28/99,49.5,50.84375,6215400,51.125,49.75,27.979443 +Johnson & Johnson,JNJ,4/29/99,49.09375,49.59375,5975200,49.96875,49.34375,27.750957 +Johnson & Johnson,JNJ,4/30/99,48.34375,49.34375,5343000,49.375,48.75,27.417044 +Johnson & Johnson,JNJ,5/3/99,48.15625,48.71875,9691000,49,48.875,27.487339 +Johnson & Johnson,JNJ,5/4/99,47.375,48.65625,6362800,48.6875,47.5,26.714027 +Johnson & Johnson,JNJ,5/5/99,46.40625,47.5625,6542200,47.71875,47,26.432842 +Johnson & Johnson,JNJ,5/6/99,46.8125,47,6098600,48.8125,48.8125,27.452179 +Johnson & Johnson,JNJ,5/7/99,47.75,48.78125,2926600,48.8125,48.0625,27.030392 +Johnson & Johnson,JNJ,5/10/99,46.5,47.875,4675400,47.9375,46.6875,26.257082 +Johnson & Johnson,JNJ,5/11/99,46.28125,46.71875,4507400,46.78125,46.40625,26.098907 +Johnson & Johnson,JNJ,5/12/99,46,46.46875,5168600,47.5625,47.34375,26.626158 +Johnson & Johnson,JNJ,5/13/99,46.40625,47.34375,3789200,47.8125,47.625,26.78433 +Johnson & Johnson,JNJ,5/14/99,46.125,46.8125,2972600,47.125,46.4375,26.19349 +Johnson & Johnson,JNJ,5/17/99,45.625,46.0625,3408600,46.21875,45.875,25.876196 +Johnson & Johnson,JNJ,5/18/99,45.0625,45.875,4089000,45.875,45.1875,25.488398 +Johnson & Johnson,JNJ,5/19/99,45.6875,45.6875,4822400,46.6875,46.6875,26.334496 +Johnson & Johnson,JNJ,5/20/99,46.875,47.09375,4602200,47.6875,47.5,26.792786 +Johnson & Johnson,JNJ,5/21/99,46,47.5,3631200,47.5,46.25,26.087725 +Johnson & Johnson,JNJ,5/24/99,45,46.28125,3387600,46.46875,45.25,25.52366 +Johnson & Johnson,JNJ,5/25/99,43.90625,44.5,5133400,45.375,43.90625,24.765709 +Johnson & Johnson,JNJ,5/26/99,44.1875,44.5625,4695000,45.5625,45,25.382643 +Johnson & Johnson,JNJ,5/27/99,44.8125,45.21875,5604000,45.625,45.125,25.453146 +Johnson & Johnson,JNJ,5/28/99,45.4375,45.5,4989600,46.90625,46.3125,26.122972 +Johnson & Johnson,JNJ,6/1/99,45.90625,46.21875,3854400,46.78125,46.3125,26.122972 +Johnson & Johnson,JNJ,6/2/99,45.71875,46.09375,4449000,46.46875,45.84375,25.858578 +Johnson & Johnson,JNJ,6/3/99,46.125,46.21875,4189800,46.84375,46.84375,26.42265 +Johnson & Johnson,JNJ,6/4/99,46.5625,47.25,6623000,48.40625,48.34375,27.26872 +Johnson & Johnson,JNJ,6/7/99,47.625,48,2575400,48.28125,47.96875,27.057217 +Johnson & Johnson,JNJ,6/8/99,46.25,47.5,4147000,47.71875,46.375,26.158224 +Johnson & Johnson,JNJ,6/9/99,45.84375,46.59375,3644200,46.59375,45.90625,25.893831 +Johnson & Johnson,JNJ,6/10/99,44.625,45.25,5439600,45.59375,44.75,25.24163 +Johnson & Johnson,JNJ,6/11/99,44.96875,45,4198600,46,45.4375,25.629417 +Johnson & Johnson,JNJ,6/14/99,45.28125,45.71875,3327600,45.90625,45.3125,25.558918 +Johnson & Johnson,JNJ,6/15/99,45.0625,45.3125,2301000,45.8125,45.34375,25.576542 +Johnson & Johnson,JNJ,6/16/99,45.25,45.78125,3443000,46.0625,45.4375,25.629417 +Johnson & Johnson,JNJ,6/17/99,44.9375,45.0625,2632000,46.1875,45.96875,25.929077 +Johnson & Johnson,JNJ,6/18/99,45.25,45.90625,4965600,46.21875,45.375,25.59418 +Johnson & Johnson,JNJ,6/21/99,44.90625,45.375,2355800,45.375,45.03125,25.400276 +Johnson & Johnson,JNJ,6/22/99,45.0625,45.1875,4191400,45.6875,45.40625,25.6118 +Johnson & Johnson,JNJ,6/23/99,44.78125,45.0625,2242400,45.28125,45.25,25.52366 +Johnson & Johnson,JNJ,6/24/99,45.21875,45.25,3469800,45.96875,45.78125,25.823324 +Johnson & Johnson,JNJ,6/25/99,45.21875,45.8125,3521600,46.125,45.3125,25.558918 +Johnson & Johnson,JNJ,6/28/99,45.21875,45.21875,2660400,45.78125,45.4375,25.629417 +Johnson & Johnson,JNJ,6/29/99,45.4375,45.46875,4103200,47,47,26.510777 +Johnson & Johnson,JNJ,6/30/99,46.40625,47,5586400,49,49,27.63888 +Johnson & Johnson,JNJ,7/1/99,47.9375,48.6875,3785800,48.75,48.71875,27.48024 +Johnson & Johnson,JNJ,7/2/99,48.46875,48.71875,1926400,48.90625,48.71875,27.48024 +Johnson & Johnson,JNJ,7/6/99,47.9375,48.25,3468200,49.15625,48.4375,27.321602 +Johnson & Johnson,JNJ,7/7/99,48.375,48.5625,2968600,49.1875,48.9375,27.603622 +Johnson & Johnson,JNJ,7/8/99,47.84375,48.4375,3900200,48.59375,47.84375,26.986689 +Johnson & Johnson,JNJ,7/9/99,47.65625,47.875,1967600,48.21875,48.03125,27.09245 +Johnson & Johnson,JNJ,7/12/99,48.25,48.40625,2433200,48.75,48.71875,27.48024 +Johnson & Johnson,JNJ,7/13/99,48,48.53125,3125400,49,48.375,27.28634 +Johnson & Johnson,JNJ,7/14/99,47.65625,48.375,2537000,48.40625,48.0625,27.110085 +Johnson & Johnson,JNJ,7/15/99,47.75,48.09375,3953400,48.78125,48.375,27.28634 +Johnson & Johnson,JNJ,7/16/99,47.90625,48.40625,3736000,48.75,48.75,27.49787 +Johnson & Johnson,JNJ,7/19/99,47.46875,48.75,3358600,48.875,47.96875,27.057217 +Johnson & Johnson,JNJ,7/20/99,47.6875,48,6824200,48.375,48.21875,27.198212 +Johnson & Johnson,JNJ,7/21/99,47.5,47.9375,9392600,48.71875,48.71875,27.48024 +Johnson & Johnson,JNJ,7/22/99,48.78125,48.90625,10694200,49.75,49.1875,27.74465 +Johnson & Johnson,JNJ,7/23/99,48.5,49.3125,3332000,49.34375,48.90625,27.58601 +Johnson & Johnson,JNJ,7/26/99,48.40625,48.78125,3700800,48.875,48.625,27.427362 +Johnson & Johnson,JNJ,7/27/99,48.21875,48.96875,3130800,48.96875,48.375,27.28634 +Johnson & Johnson,JNJ,7/28/99,47.6875,48,2989000,48.125,47.875,27.004318 +Johnson & Johnson,JNJ,7/29/99,46.3125,46.9375,5102400,47.21875,46.625,26.299236 +Johnson & Johnson,JNJ,7/30/99,45.53125,46.65625,3481800,46.6875,45.53125,25.682306 +Johnson & Johnson,JNJ,8/2/99,45.75,45.96875,3559800,46.46875,45.96875,25.929077 +Johnson & Johnson,JNJ,8/3/99,46.53125,46.9375,4045200,47.5,47.09375,26.563648 +Johnson & Johnson,JNJ,8/4/99,45.875,46.96875,4615400,47,46,25.946695 +Johnson & Johnson,JNJ,8/5/99,45.28125,45.90625,3464600,45.9375,45.40625,25.6118 +Johnson & Johnson,JNJ,8/6/99,45.15625,45.25,3549000,46.46875,45.96875,25.929077 +Johnson & Johnson,JNJ,8/9/99,46.03125,46.03125,3652800,46.71875,46.53125,26.246365 +Johnson & Johnson,JNJ,8/10/99,45.59375,47,4966600,47,46.125,26.017216 +Johnson & Johnson,JNJ,8/11/99,46.0625,46.125,4165000,46.65625,46.25,26.087725 +Johnson & Johnson,JNJ,8/12/99,46.1875,46.21875,5449800,47.53125,47.375,26.722277 +Johnson & Johnson,JNJ,8/13/99,47.71875,47.8125,5807000,48.65625,48.65625,27.526333 +Johnson & Johnson,JNJ,8/16/99,48.0625,48.46875,4790800,48.78125,48.78125,27.597052 +Johnson & Johnson,JNJ,8/17/99,48.625,49,4234400,49.21875,49.15625,27.809208 +Johnson & Johnson,JNJ,8/18/99,48.09375,49.03125,4398600,49.15625,48.09375,27.208103 +Johnson & Johnson,JNJ,8/19/99,47.3125,48,4544000,48,47.90625,27.102032 +Johnson & Johnson,JNJ,8/20/99,47.84375,47.90625,5636600,49.5625,49.46875,27.985994 +Johnson & Johnson,JNJ,8/23/99,49.71875,49.75,7515600,50.71875,50.65625,28.6578 +Johnson & Johnson,JNJ,8/24/99,50.34375,50.59375,6113000,51.6875,51.59375,29.18817 +Johnson & Johnson,JNJ,8/25/99,51.46875,51.46875,5979000,52.9375,52.875,29.913012 +Johnson & Johnson,JNJ,8/26/99,51.78125,52.6875,4460600,52.71875,52.21875,29.541752 +Johnson & Johnson,JNJ,8/27/99,51.0625,51.75,4623000,51.9375,51.09375,28.905308 +Johnson & Johnson,JNJ,8/30/99,50.71875,51.125,3741400,51.46875,51.1875,28.958366 +Johnson & Johnson,JNJ,8/31/99,51.03125,51.34375,4575400,52.1875,51.125,28.922977 +Johnson & Johnson,JNJ,9/1/99,50.46875,51.125,3700000,51.21875,50.75,28.710823 +Johnson & Johnson,JNJ,9/2/99,49.78125,49.9375,4965400,50.15625,50,28.286543 +Johnson & Johnson,JNJ,9/3/99,50.25,50.25,4560800,51.1875,50.6875,28.675482 +Johnson & Johnson,JNJ,9/7/99,50.6875,50.78125,4597200,51.3125,50.90625,28.799227 +Johnson & Johnson,JNJ,9/8/99,50.03125,50.46875,3796400,50.84375,50.25,28.427975 +Johnson & Johnson,JNJ,9/9/99,49.8125,49.9375,4480200,50.65625,50.40625,28.51636 +Johnson & Johnson,JNJ,9/10/99,49.75,50.53125,3167600,50.65625,49.75,28.145103 +Johnson & Johnson,JNJ,9/13/99,49.5,49.5,3101600,50.125,49.65625,28.09207 +Johnson & Johnson,JNJ,9/14/99,48.84375,49.40625,3596400,49.5625,48.96875,27.70311 +Johnson & Johnson,JNJ,9/15/99,48.5625,49.46875,4480200,49.625,48.59375,27.490976 +Johnson & Johnson,JNJ,9/16/99,47.625,48.5,5082600,48.65625,47.875,27.084356 +Johnson & Johnson,JNJ,9/17/99,48,48.34375,6188600,48.34375,48.03125,27.172754 +Johnson & Johnson,JNJ,9/20/99,48.21875,48.3125,3330200,48.53125,48.25,27.296509 +Johnson & Johnson,JNJ,9/21/99,46.9375,48,5352600,48.03125,47,26.589346 +Johnson & Johnson,JNJ,9/22/99,46.53125,47.1875,6095800,47.1875,46.625,26.377186 +Johnson & Johnson,JNJ,9/23/99,45.5625,46.875,6441000,46.875,45.5625,25.776102 +Johnson & Johnson,JNJ,9/24/99,45,45.53125,6549600,45.75,45,25.457876 +Johnson & Johnson,JNJ,9/27/99,45.53125,45.625,5911400,46.34375,46,26.0236 +Johnson & Johnson,JNJ,9/28/99,45.03125,45.9375,5437200,46.09375,45.75,25.882181 +Johnson & Johnson,JNJ,9/29/99,45.78125,46,4705400,46.625,45.84375,25.93522 +Johnson & Johnson,JNJ,9/30/99,45.90625,45.9375,6299800,46.625,45.9375,25.98824 +Johnson & Johnson,JNJ,10/1/99,46.0625,46.0625,6642200,47.09375,47,26.589346 +Johnson & Johnson,JNJ,10/4/99,47.03125,47.21875,4204400,47.5,47.25,26.73078 +Johnson & Johnson,JNJ,10/5/99,46.4375,47.28125,6028200,47.46875,47.09375,26.642382 +Johnson & Johnson,JNJ,10/6/99,47.03125,47.0625,6927400,47.96875,47.375,26.801481 +Johnson & Johnson,JNJ,10/7/99,47.09375,47.53125,4727800,47.6875,47.125,26.660042 +Johnson & Johnson,JNJ,10/8/99,47.40625,47.65625,8068400,49.5,49.375,27.932938 +Johnson & Johnson,JNJ,10/11/99,49.03125,49.25,4112000,49.6875,49.1875,27.826883 +Johnson & Johnson,JNJ,10/12/99,48.21875,49.09375,4614200,49.09375,48.375,27.36722 +Johnson & Johnson,JNJ,10/13/99,47.5,48.40625,5107800,48.78125,47.65625,26.96061 +Johnson & Johnson,JNJ,10/14/99,47,47.53125,4593600,48.1875,47.3125,26.766146 +Johnson & Johnson,JNJ,10/15/99,46.5,47.25,4642800,47.34375,46.65625,26.394873 +Johnson & Johnson,JNJ,10/18/99,46.5,46.90625,4902600,47.4375,47.25,26.73078 +Johnson & Johnson,JNJ,10/19/99,48.53125,48.71875,8093600,50,49.875,28.215828 +Johnson & Johnson,JNJ,10/20/99,49.75,50,9148200,51.40625,51.25,28.993692 +Johnson & Johnson,JNJ,10/21/99,50.84375,51.25,9800800,52.8125,52.40625,29.647818 +Johnson & Johnson,JNJ,10/22/99,52.03125,52.5,5168800,52.75,52.375,29.630127 +Johnson & Johnson,JNJ,10/25/99,51.5,52,4697600,52.6875,52.625,29.77156 +Johnson & Johnson,JNJ,10/26/99,52.25,52.4375,7080400,53.03125,52.65625,29.789267 +Johnson & Johnson,JNJ,10/27/99,51.625,52.59375,4731600,52.59375,52.15625,29.506393 +Johnson & Johnson,JNJ,10/28/99,52,52.65625,7126800,53,52,29.417988 +Johnson & Johnson,JNJ,10/29/99,52.25,52.46875,6165600,53.21875,52.375,29.630127 +Johnson & Johnson,JNJ,11/1/99,52.5,52.625,5704200,53.34375,52.53125,29.718544 +Johnson & Johnson,JNJ,11/2/99,51.125,52.5625,7382600,53.03125,51.25,28.993692 +Johnson & Johnson,JNJ,11/3/99,51.75,52,4997600,52.5625,52.125,29.488712 +Johnson & Johnson,JNJ,11/4/99,52.46875,52.5,6366200,53,52.65625,29.789267 +Johnson & Johnson,JNJ,11/5/99,52.625,53,6885200,53.34375,52.75,29.842285 +Johnson & Johnson,JNJ,11/8/99,51.96875,52.78125,4483600,52.9375,52.21875,29.541752 +Johnson & Johnson,JNJ,11/9/99,51.65625,52.6875,4212800,52.71875,51.8125,29.31192 +Johnson & Johnson,JNJ,11/10/99,51.125,51.25,5378200,51.75,51.5,29.135126 +Johnson & Johnson,JNJ,11/11/99,51.4375,51.5625,2776800,52,51.90625,29.364967 +Johnson & Johnson,JNJ,11/12/99,51.15625,52,2993400,52.15625,51.875,29.42664 +Johnson & Johnson,JNJ,11/15/99,51.3125,51.875,3223000,51.96875,51.75,29.35572 +Johnson & Johnson,JNJ,11/16/99,52.03125,52.125,5880000,53.0625,53.0625,30.10027 +Johnson & Johnson,JNJ,11/17/99,52.6875,52.9375,4914400,53.4375,52.8125,29.958448 +Johnson & Johnson,JNJ,11/18/99,51.78125,52.4375,3466400,52.5,52.1875,29.603916 +Johnson & Johnson,JNJ,11/19/99,51.875,52.1875,3063000,52.59375,52.59375,29.83437 +Johnson & Johnson,JNJ,11/22/99,52.1875,52.53125,3289000,52.875,52.65625,29.869833 +Johnson & Johnson,JNJ,11/23/99,51.75,52.4375,4211200,52.46875,52.03125,29.515278 +Johnson & Johnson,JNJ,11/24/99,51.78125,51.78125,3602400,52.4375,52.375,29.710276 +Johnson & Johnson,JNJ,11/26/99,51.59375,52.5,1342400,52.53125,51.59375,29.267107 +Johnson & Johnson,JNJ,11/29/99,50.90625,51.5,4076800,52.625,52.53125,29.798912 +Johnson & Johnson,JNJ,11/30/99,51.78125,52.125,3461000,52.34375,51.875,29.42664 +Johnson & Johnson,JNJ,12/1/99,50.5625,51.625,4585200,51.71875,51.25,29.07211 +Johnson & Johnson,JNJ,12/2/99,49.5,50.59375,6534000,50.65625,50.039062,28.385181 +Johnson & Johnson,JNJ,12/3/99,48.0625,49.5,12721000,49.71875,48.625,27.58305 +Johnson & Johnson,JNJ,12/6/99,47.78125,48,6746000,48.96875,48.40625,27.458965 +Johnson & Johnson,JNJ,12/7/99,46.53125,48.46875,10920000,48.59375,46.6875,26.483978 +Johnson & Johnson,JNJ,12/8/99,45.125,46.40625,9942000,46.65625,45.609375,25.872404 +Johnson & Johnson,JNJ,12/9/99,45.875,46,8671800,47.3125,46.625,26.448519 +Johnson & Johnson,JNJ,12/10/99,46.625,47.5,5850000,47.5625,47.1875,26.767609 +Johnson & Johnson,JNJ,12/13/99,46.03125,47.3125,5427400,47.40625,46.59375,26.430819 +Johnson & Johnson,JNJ,12/14/99,46,46.125,5774400,47.84375,47.09375,26.714434 +Johnson & Johnson,JNJ,12/15/99,46.75,47.0625,6043400,47.59375,47.335938,26.851814 +Johnson & Johnson,JNJ,12/16/99,46.71875,47.84375,6477000,47.875,47.3125,26.838535 +Johnson & Johnson,JNJ,12/17/99,46.1875,47.53125,14592000,47.71875,47.4375,26.909422 +Johnson & Johnson,JNJ,12/20/99,45.21875,46.96875,6371000,47,45.992188,26.089556 +Johnson & Johnson,JNJ,12/21/99,45.0625,45.8125,5811600,45.84375,45.5,25.810352 +Johnson & Johnson,JNJ,12/22/99,45.40625,45.4375,5782400,46.375,45.78125,25.9699 +Johnson & Johnson,JNJ,12/23/99,46,46.3125,5807200,47.9375,47.78125,27.10443 +Johnson & Johnson,JNJ,12/27/99,47.375,47.71875,4162400,48.875,48.875,27.724865 +Johnson & Johnson,JNJ,12/28/99,47.1875,48.875,3413400,48.875,47.71875,27.068972 +Johnson & Johnson,JNJ,12/29/99,46.125,48.09375,3116000,48.09375,46.21875,26.218075 +Johnson & Johnson,JNJ,12/30/99,46.5,46.5,2447800,47.25,46.75,26.519442 +Johnson & Johnson,JNJ,12/31/99,46.5625,46.75,1371200,47.1875,46.625,26.448519 +Johnson & Johnson,JNJ,1/3/00,45.78125,46.5625,4642400,46.875,46.09375,26.147173 +Johnson & Johnson,JNJ,1/4/00,44.375,45.5625,7822200,45.78125,44.40625,25.189915 +Johnson & Johnson,JNJ,1/5/00,44.21875,44.40625,8229600,45.40625,44.875,25.455822 +Johnson & Johnson,JNJ,1/6/00,45.0625,45.15625,5356400,46.96875,46.28125,26.253544 +Johnson & Johnson,JNJ,1/7/00,46.8125,47.0625,9863800,48.46875,48.25,27.370333 +Johnson & Johnson,JNJ,1/10/00,47.03125,48.34375,4928600,48.46875,47.03125,26.67897 +Johnson & Johnson,JNJ,1/11/00,46.46875,46.5,6153000,47.46875,47.1875,26.767609 +Johnson & Johnson,JNJ,1/12/00,46.59375,46.9375,5163200,47.53125,46.75,26.519442 +Johnson & Johnson,JNJ,1/13/00,46.53125,46.96875,4659200,48,46.6875,26.483978 +Johnson & Johnson,JNJ,1/14/00,46.40625,46.96875,5404800,47.1875,46.84375,26.57263 +Johnson & Johnson,JNJ,1/18/00,45.53125,46,4870000,46.53125,45.65625,25.898994 +Johnson & Johnson,JNJ,1/19/00,45.3125,45.5,5507400,46.03125,45.8125,25.98762 +Johnson & Johnson,JNJ,1/20/00,45.03125,46.125,4823400,46.15625,45.96875,26.076263 +Johnson & Johnson,JNJ,1/21/00,44.8125,45.875,8538000,45.875,44.9375,25.491274 +Johnson & Johnson,JNJ,1/24/00,41.78125,45.0625,11304200,45.09375,41.84375,23.736313 +Johnson & Johnson,JNJ,1/25/00,41.78125,41.9375,12956800,43.46875,42.625,24.179485 +Johnson & Johnson,JNJ,1/26/00,41.53125,43.125,9491400,43.4375,41.75,23.68313 +Johnson & Johnson,JNJ,1/27/00,40.25,41.875,12406600,41.96875,40.25,22.832243 +Johnson & Johnson,JNJ,1/28/00,40.4375,40.4375,12340000,42.59375,42.25,23.966764 +Johnson & Johnson,JNJ,1/31/00,41.40625,42.59375,9055200,43.375,43.03125,24.409937 +Johnson & Johnson,JNJ,2/1/00,42.1875,42.71875,6079200,42.75,42.40625,24.055395 +Johnson & Johnson,JNJ,2/2/00,42.46875,42.75,5791600,43.15625,42.6875,24.214935 +Johnson & Johnson,JNJ,2/3/00,40.9375,42.5,10237200,42.5,41.65625,23.629951 +Johnson & Johnson,JNJ,2/4/00,40.90625,41.5625,6906000,41.8125,41.0625,23.293139 +Johnson & Johnson,JNJ,2/7/00,40.5,40.78125,5822000,41,40.71875,23.09814 +Johnson & Johnson,JNJ,2/8/00,40.625,41.21875,6125400,41.5,41.03125,23.275414 +Johnson & Johnson,JNJ,2/9/00,39.84375,41.03125,12422600,41.0625,40,22.690428 +Johnson & Johnson,JNJ,2/10/00,38.75,39.90625,11344800,40.1875,39,22.123167 +Johnson & Johnson,JNJ,2/11/00,37.96875,38.875,10233200,39.21875,38.71875,22.042746 +Johnson & Johnson,JNJ,2/14/00,38.34375,38.46875,7373000,39.125,38.8125,22.096127 +Johnson & Johnson,JNJ,2/15/00,38.75,38.84375,9863400,40.125,39.84375,22.683216 +Johnson & Johnson,JNJ,2/16/00,39.46875,40.125,9247200,40.3125,39.90625,22.718801 +Johnson & Johnson,JNJ,2/17/00,39.375,40.46875,5774400,40.5625,39.59375,22.540892 +Johnson & Johnson,JNJ,2/18/00,38.4375,39.25,8246200,39.46875,38.71875,22.042746 +Johnson & Johnson,JNJ,2/22/00,38.375,39,7307400,39.53125,39.3125,22.380785 +Johnson & Johnson,JNJ,2/23/00,38.0625,39.0625,8293200,39.15625,38.0625,21.669147 +Johnson & Johnson,JNJ,2/24/00,36,37.5,18512800,37.625,36.875,20.993101 +Johnson & Johnson,JNJ,2/25/00,35.15625,36.28125,13221400,36.3125,36,20.494955 +Johnson & Johnson,JNJ,2/28/00,35.03125,36,13537800,36.46875,36.375,20.708447 +Johnson & Johnson,JNJ,2/29/00,35.625,36.625,10183200,36.71875,36,20.494955 +Johnson & Johnson,JNJ,3/1/00,35.53125,36.125,9397200,36.6875,36.6875,20.88636 +Johnson & Johnson,JNJ,3/2/00,36.3125,36.5,6793000,37.46875,36.84375,20.975307 +Johnson & Johnson,JNJ,3/3/00,36.125,37.125,5794600,37.125,36.75,20.921934 +Johnson & Johnson,JNJ,3/6/00,35.125,36.46875,7631400,36.46875,35.25,20.067984 +Johnson & Johnson,JNJ,3/7/00,33.0625,35.25,16526400,35.25,34.25,19.498661 +Johnson & Johnson,JNJ,3/8/00,33.625,33.84375,12836800,35.875,35.5,20.21031 +Johnson & Johnson,JNJ,3/9/00,34.96875,35.5,9665400,36.5,36.34375,20.690649 +Johnson & Johnson,JNJ,3/10/00,34.9375,36.34375,8722200,36.875,35.4375,20.174717 +Johnson & Johnson,JNJ,3/13/00,34.65625,34.8125,5762600,35.78125,35,19.92565 +Johnson & Johnson,JNJ,3/14/00,35.875,35.90625,10342200,37.3125,36.375,20.708447 +Johnson & Johnson,JNJ,3/15/00,35.90625,36.125,12020200,39.09375,38.46875,21.90043 +Johnson & Johnson,JNJ,3/16/00,39.46875,39.9375,15359000,40.25,39.90625,22.718801 +Johnson & Johnson,JNJ,3/17/00,39.09375,39.65625,11004200,39.96875,39.78125,22.647642 +Johnson & Johnson,JNJ,3/20/00,39.28125,39.84375,6755200,39.96875,39.65625,22.576485 +Johnson & Johnson,JNJ,3/21/00,39.0625,39.0625,8027600,40.5,40.125,22.843336 +Johnson & Johnson,JNJ,3/22/00,39.84375,40.4375,9983000,41.125,41.125,23.412634 +Johnson & Johnson,JNJ,3/23/00,39.96875,40.625,10390000,40.96875,40,22.772173 +Johnson & Johnson,JNJ,3/24/00,35.09375,36.5,38763600,37,36.125,20.56612 +Johnson & Johnson,JNJ,3/27/00,34.3125,35.5,22607600,35.625,34.875,19.85449 +Johnson & Johnson,JNJ,3/28/00,34.6875,34.71875,18375600,36,36,20.494955 +Johnson & Johnson,JNJ,3/29/00,35.03125,35.03125,14696000,36.0625,35.53125,20.228096 +Johnson & Johnson,JNJ,3/30/00,35.15625,35.28125,10338200,35.8125,35.375,20.139137 +Johnson & Johnson,JNJ,3/31/00,35.03125,35.5,8013400,35.5625,35.125,19.996815 +Johnson & Johnson,JNJ,4/3/00,35,35.3125,11106800,36.375,36.125,20.56612 +Johnson & Johnson,JNJ,4/4/00,36.53125,36.59375,22024200,38.375,38.375,21.847044 +Johnson & Johnson,JNJ,4/5/00,37.375,38,14044800,38.75,38.75,22.06054 +Johnson & Johnson,JNJ,4/6/00,37.15625,38.625,8297000,38.65625,37.4375,21.313322 +Johnson & Johnson,JNJ,4/7/00,36.90625,38.125,6315000,38.1875,37.03125,21.082048 +Johnson & Johnson,JNJ,4/10/00,37.34375,37.40625,8393600,38.25,38,21.633562 +Johnson & Johnson,JNJ,4/11/00,37.8125,38,8903800,39.1875,39.125,22.274029 +Johnson & Johnson,JNJ,4/12/00,38.03125,38.84375,7528200,39.6875,38.5,21.91822 +Johnson & Johnson,JNJ,4/13/00,37.375,38.03125,7071400,38.46875,38.125,21.704725 +Johnson & Johnson,JNJ,4/14/00,36.28125,37.5625,8469200,37.8125,36.65625,20.868559 +Johnson & Johnson,JNJ,4/17/00,37.75,37.8125,11978200,39,38.75,22.06054 +Johnson & Johnson,JNJ,4/18/00,39.625,40,14995000,41,40.75,23.19916 +Johnson & Johnson,JNJ,4/19/00,40.34375,40.75,7797600,41.3125,41.125,23.412634 +Johnson & Johnson,JNJ,4/20/00,40.625,41.0625,5635400,41.46875,40.8125,23.23474 +Johnson & Johnson,JNJ,4/24/00,40.75,40.75,7205600,42.21875,41.9375,23.875198 +Johnson & Johnson,JNJ,4/25/00,41.3125,41.84375,5635600,42.21875,42.15625,23.999731 +Johnson & Johnson,JNJ,4/26/00,41,42.03125,5480000,42.03125,41.375,23.554966 +Johnson & Johnson,JNJ,4/27/00,40.90625,41.125,4756600,41.6875,41.5,23.626125 +Johnson & Johnson,JNJ,4/28/00,40.96875,41.375,5149400,41.5,41.25,23.483809 +Johnson & Johnson,JNJ,5/1/00,40.9375,41.125,5819600,42.21875,41.34375,23.537176 +Johnson & Johnson,JNJ,5/2/00,41.03125,41.0625,5156800,42.28125,42.09375,23.964153 +Johnson & Johnson,JNJ,5/3/00,41.5,42.0625,5079000,42.46875,41.625,23.697283 +Johnson & Johnson,JNJ,5/4/00,41.15625,41.5,3048800,42.03125,41.53125,23.643919 +Johnson & Johnson,JNJ,5/5/00,41.34375,41.59375,4241200,42.125,42,23.910795 +Johnson & Johnson,JNJ,5/8/00,42.0625,42.46875,9178800,43.875,43.875,24.978235 +Johnson & Johnson,JNJ,5/9/00,43.375,43.75,8159000,44.21875,43.5,24.764738 +Johnson & Johnson,JNJ,5/10/00,42.5625,43.5,8313000,43.5,42.75,24.33775 +Johnson & Johnson,JNJ,5/11/00,42.9375,43.1875,4636200,43.46875,43.03125,24.497879 +Johnson & Johnson,JNJ,5/12/00,42.34375,43.0625,4074200,43.09375,42.75,24.33775 +Johnson & Johnson,JNJ,5/15/00,42.5625,42.625,4477200,43.5,43.125,24.551249 +Johnson & Johnson,JNJ,5/16/00,43.125,43.25,5165400,43.71875,43.65625,24.853683 +Johnson & Johnson,JNJ,5/17/00,42.8125,43.53125,3507200,43.84375,43.53125,24.782516 +Johnson & Johnson,JNJ,5/18/00,43.40625,43.4375,6088800,44.5,44.25,25.19171 +Johnson & Johnson,JNJ,5/19/00,43.4375,44.40625,7074000,44.8125,44.375,25.354559 +Johnson & Johnson,JNJ,5/22/00,42.59375,44.8125,6134800,44.84375,43.4375,24.818893 +Johnson & Johnson,JNJ,5/23/00,43.0625,43.9375,5611000,44.09375,43.5,24.854607 +Johnson & Johnson,JNJ,5/24/00,43.625,43.84375,8214400,45,44.96875,25.69381 +Johnson & Johnson,JNJ,5/25/00,43.84375,44.625,4528000,44.75,44.65625,25.515257 +Johnson & Johnson,JNJ,5/26/00,43.9375,44.75,3095200,44.90625,44.0625,25.175999 +Johnson & Johnson,JNJ,5/30/00,43.5625,44.09375,4214400,44.46875,44.46875,25.408115 +Johnson & Johnson,JNJ,5/31/00,44.125,44.59375,4391200,44.96875,44.75,25.56882 +Johnson & Johnson,JNJ,6/1/00,43.625,44.625,5231800,44.75,43.84375,25.051008 +Johnson & Johnson,JNJ,6/2/00,41.25,43.75,9351400,43.75,42,23.997564 +Johnson & Johnson,JNJ,6/5/00,41.28125,41.75,5316600,42.625,42,23.997564 +Johnson & Johnson,JNJ,6/6/00,41.5,41.75,3196600,42.375,42.0625,24.03327 +Johnson & Johnson,JNJ,6/7/00,41.84375,42.53125,4098200,42.71875,41.84375,23.908278 +Johnson & Johnson,JNJ,6/8/00,41.4375,41.84375,3685400,42.46875,42.4375,24.247526 +Johnson & Johnson,JNJ,6/9/00,42.40625,42.5,4105200,43.75,43.0625,24.604626 +Johnson & Johnson,JNJ,6/12/00,42.34375,43.375,3798200,43.6875,42.390625,24.22074 +Johnson & Johnson,JNJ,6/13/00,42.78125,42.875,5396600,44.25,44,25.140295 +Johnson & Johnson,JNJ,6/14/00,44.3125,44.6875,5490200,44.9375,44.875,25.640247 +Johnson & Johnson,JNJ,6/15/00,44.71875,45,7969600,45.5,45.3125,25.890211 +Johnson & Johnson,JNJ,6/16/00,44.6875,45.03125,7343400,45.21875,44.78125,25.586668 +Johnson & Johnson,JNJ,6/19/00,44.53125,44.875,3564800,45.15625,45.09375,25.765224 +Johnson & Johnson,JNJ,6/20/00,44.03125,45.1875,4356400,45.21875,44.28125,25.30099 +Johnson & Johnson,JNJ,6/21/00,44.375,44.375,5109200,45.21875,44.9375,25.675945 +Johnson & Johnson,JNJ,6/22/00,44.125,44.875,3988600,44.875,44.28125,25.30099 +Johnson & Johnson,JNJ,6/23/00,44.34375,44.40625,3838000,44.96875,44.875,25.640247 +Johnson & Johnson,JNJ,6/26/00,46.03125,46.1875,15784200,47.75,47.75,27.282927 +Johnson & Johnson,JNJ,6/27/00,47.625,47.65625,14784000,49.09375,48.96875,27.97928 +Johnson & Johnson,JNJ,6/28/00,48.40625,48.5,8783200,49.15625,49.039062,28.01946 +Johnson & Johnson,JNJ,6/29/00,48.65625,49,8607400,49.6875,49.28125,28.157843 +Johnson & Johnson,JNJ,6/30/00,48.21875,49,16086600,50.992188,50.9375,29.104168 +Johnson & Johnson,JNJ,7/3/00,49.96875,50.625,4770200,50.625,50.53125,28.872044 +Johnson & Johnson,JNJ,7/5/00,49.9375,50.40625,7304400,50.71875,50.5,28.854198 +Johnson & Johnson,JNJ,7/6/00,49.59375,50,5789800,50.1875,49.84375,28.479235 +Johnson & Johnson,JNJ,7/7/00,49.65625,49.75,6498200,50.4375,49.875,28.497099 +Johnson & Johnson,JNJ,7/10/00,49.90625,50.375,4346000,50.4375,50.09375,28.622074 +Johnson & Johnson,JNJ,7/11/00,49.5,49.6875,6781800,50.21875,50.09375,28.622074 +Johnson & Johnson,JNJ,7/12/00,49,49.625,5671800,49.78125,49.03125,28.015013 +Johnson & Johnson,JNJ,7/13/00,47.5,48.75,7650600,48.78125,47.625,27.211506 +Johnson & Johnson,JNJ,7/14/00,45.53125,46.375,12577600,46.40625,45.90625,26.229467 +Johnson & Johnson,JNJ,7/17/00,46.25,46.5,8803200,47.875,47.171875,26.95261 +Johnson & Johnson,JNJ,7/18/00,47.1875,47.21875,8284800,47.71875,47.5,27.140076 +Johnson & Johnson,JNJ,7/19/00,46.375,47.4375,5364600,47.84375,46.59375,26.622303 +Johnson & Johnson,JNJ,7/20/00,45.8125,46.625,5939200,46.625,45.9375,26.247313 +Johnson & Johnson,JNJ,7/21/00,45.5,45.9375,7617800,46.71875,46.125,26.354456 +Johnson & Johnson,JNJ,7/24/00,46.15625,46.15625,5676000,47.6875,47.226562,26.983862 +Johnson & Johnson,JNJ,7/25/00,46.375,47.28125,5873200,47.375,46.75,26.711565 +Johnson & Johnson,JNJ,7/26/00,45.125,46.75,7351000,46.75,45.125,25.783081 +Johnson & Johnson,JNJ,7/27/00,45.3125,45.375,6578800,46.46875,45.929688,26.242863 +Johnson & Johnson,JNJ,7/28/00,46.09375,46.4375,4837200,46.84375,46.828125,26.756205 +Johnson & Johnson,JNJ,7/31/00,46.25,46.84375,6331600,46.96875,46.53125,26.586582 +Johnson & Johnson,JNJ,8/1/00,46.1875,46.25,5039800,47.5,47.40625,27.086535 +Johnson & Johnson,JNJ,8/2/00,47.125,47.46875,4974200,48.34375,48.25,27.568619 +Johnson & Johnson,JNJ,8/3/00,48.0625,48.125,5710600,48.6875,48.5,27.711454 +Johnson & Johnson,JNJ,8/4/00,47.65625,48.3125,4062600,48.34375,48.28125,27.586468 +Johnson & Johnson,JNJ,8/7/00,47.96875,48.75,3811200,48.75,48.429688,27.671284 +Johnson & Johnson,JNJ,8/8/00,47.84375,48.25,4595000,48.75,48.335938,27.617712 +Johnson & Johnson,JNJ,8/9/00,46.8125,48.28125,7086200,48.59375,47.40625,27.086535 +Johnson & Johnson,JNJ,8/10/00,47.625,47.875,5738400,48.9375,48.703125,27.827513 +Johnson & Johnson,JNJ,8/11/00,48.5625,48.75,4487600,49.4375,48.921875,27.952503 +Johnson & Johnson,JNJ,8/14/00,48.28125,49,2855600,49.1875,48.65625,27.800728 +Johnson & Johnson,JNJ,8/15/00,47.90625,48.375,3292000,48.65625,48.046875,27.452543 +Johnson & Johnson,JNJ,8/16/00,48.375,48.4375,3220000,49.09375,48.921875,27.952503 +Johnson & Johnson,JNJ,8/17/00,48.28125,49,4721000,49.0625,48.5,27.711454 +Johnson & Johnson,JNJ,8/18/00,47.65625,48.5,5476800,48.625,48.210938,27.637484 +Johnson & Johnson,JNJ,8/21/00,48.25,48.5,3666200,48.875,48.5,27.803179 +Johnson & Johnson,JNJ,8/22/00,48.40625,48.59375,3218400,48.9375,48.875,28.018164 +Johnson & Johnson,JNJ,8/23/00,47.875,48.84375,3434200,48.96875,48.46875,27.785267 +Johnson & Johnson,JNJ,8/24/00,47.75,47.875,3302600,48.28125,48.125,27.588203 +Johnson & Johnson,JNJ,8/25/00,47.40625,47.8125,3700000,48.09375,47.71875,27.355322 +Johnson & Johnson,JNJ,8/28/00,47.09375,47.25,5160800,48.28125,47.375,27.158253 +Johnson & Johnson,JNJ,8/29/00,46.40625,47,3901400,47.09375,46.5,26.656664 +Johnson & Johnson,JNJ,8/30/00,45.625,46,4197600,46.40625,45.625,26.15506 +Johnson & Johnson,JNJ,8/31/00,45.8125,46.5625,4702400,46.9375,45.976562,26.356592 +Johnson & Johnson,JNJ,9/1/00,45.9375,46.25,3040400,46.46875,46.3125,26.549173 +Johnson & Johnson,JNJ,9/5/00,45.65625,46.3125,5298200,46.71875,46.625,26.728308 +Johnson & Johnson,JNJ,9/6/00,46.53125,47,5614400,47,46.625,26.728308 +Johnson & Johnson,JNJ,9/7/00,46.3125,46.65625,2638400,46.9375,46.71875,26.782072 +Johnson & Johnson,JNJ,9/8/00,46.5,46.5,3808400,47.25,47.234375,27.077652 +Johnson & Johnson,JNJ,9/11/00,47.34375,47.34375,4095000,47.71875,47.507812,27.23439 +Johnson & Johnson,JNJ,9/12/00,47.6875,48.0625,3917400,48.320312,48.3125,27.69569 +Johnson & Johnson,JNJ,9/13/00,48.28125,48.3125,4894200,48.90625,48.8125,27.982327 +Johnson & Johnson,JNJ,9/14/00,47.90625,48.78125,4159200,48.78125,47.96875,27.498655 +Johnson & Johnson,JNJ,9/15/00,47.46875,47.71875,6264800,47.96875,47.5,27.229912 +Johnson & Johnson,JNJ,9/18/00,45.9375,46.375,7642800,46.875,46.0625,26.40585 +Johnson & Johnson,JNJ,9/19/00,45.59375,45.90625,3938400,46.25,45.90625,26.316288 +Johnson & Johnson,JNJ,9/20/00,45.15625,45.9375,5457400,46.375,45.539062,26.105791 +Johnson & Johnson,JNJ,9/21/00,45.53125,45.53125,5849600,47.25,47.125,27.014935 +Johnson & Johnson,JNJ,9/22/00,47.304688,47.75,5515400,48.28125,47.9375,27.480726 +Johnson & Johnson,JNJ,9/25/00,47.40625,47.90625,3978200,48.21875,47.929688,27.476236 +Johnson & Johnson,JNJ,9/26/00,46.78125,47.90625,4552200,48.15625,47.25,27.086607 +Johnson & Johnson,JNJ,9/27/00,46.71875,47.21875,4307800,47.84375,47.546875,27.256788 +Johnson & Johnson,JNJ,9/28/00,46.46875,47.65625,6301200,48.21875,46.6875,26.76414 +Johnson & Johnson,JNJ,9/29/00,46.375,46.625,5261600,47.59375,46.96875,26.925373 +Johnson & Johnson,JNJ,10/2/00,46.125,47.09375,4207200,47.125,46.59375,26.710419 +Johnson & Johnson,JNJ,10/3/00,45.96875,46.53125,4397600,46.90625,46.25,26.513346 +Johnson & Johnson,JNJ,10/4/00,45.15625,46,6850000,46.875,45.15625,25.886349 +Johnson & Johnson,JNJ,10/5/00,45.5625,45.75,6472200,46.875,46.53125,26.67458 +Johnson & Johnson,JNJ,10/6/00,45.625,46.46875,4672800,47.0625,46.15625,26.459597 +Johnson & Johnson,JNJ,10/9/00,45.625,46.15625,2914000,46.5,45.65625,26.172962 +Johnson & Johnson,JNJ,10/10/00,45.78125,46.1875,6103600,47.5,47.3125,27.12245 +Johnson & Johnson,JNJ,10/11/00,47.1875,47.59375,7882200,48.125,48,27.516548 +Johnson & Johnson,JNJ,10/12/00,47.3125,47.90625,9278600,48.75,48.5,27.803179 +Johnson & Johnson,JNJ,10/13/00,47.8125,48.5625,9105600,48.75,47.90625,27.462801 +Johnson & Johnson,JNJ,10/16/00,47.6875,47.90625,5601600,48.65625,48.46875,27.785267 +Johnson & Johnson,JNJ,10/17/00,47.6875,48,9024200,48.71875,48.53125,27.821106 +Johnson & Johnson,JNJ,10/18/00,47.03125,47.75,7048800,48.375,47.125,27.014935 +Johnson & Johnson,JNJ,10/19/00,45.4375,46.25,10959000,46.78125,45.875,26.298376 +Johnson & Johnson,JNJ,10/20/00,45.53125,45.75,6252000,46.375,45.9375,26.334185 +Johnson & Johnson,JNJ,10/23/00,45.78125,46,7210800,46.6875,45.78125,26.244627 +Johnson & Johnson,JNJ,10/24/00,45.3125,45.8125,6149600,46.21875,45.84375,26.280462 +Johnson & Johnson,JNJ,10/25/00,45.78125,45.84375,7639600,47.46875,46.96875,26.925373 +Johnson & Johnson,JNJ,10/26/00,46.53125,46.875,4969400,47.4375,46.5625,26.69249 +Johnson & Johnson,JNJ,10/27/00,46.125,46.46875,3907000,46.90625,46.375,26.584991 +Johnson & Johnson,JNJ,10/30/00,46.40625,46.8125,4388000,47.28125,47.1875,27.050776 +Johnson & Johnson,JNJ,10/31/00,45.75,46.9375,6975600,46.9375,46.0625,26.40585 +Johnson & Johnson,JNJ,11/1/00,44.625,46,9446400,46.09375,45.5,26.08339 +Johnson & Johnson,JNJ,11/2/00,44.59375,45.75,9387600,45.78125,44.9375,25.760931 +Johnson & Johnson,JNJ,11/3/00,44.65625,45.125,5832600,46.09375,45.84375,26.280462 +Johnson & Johnson,JNJ,11/6/00,45.75,46.03125,5822600,46.46875,46.03125,26.387943 +Johnson & Johnson,JNJ,11/7/00,45.375,46,4922600,46.4375,46.0625,26.40585 +Johnson & Johnson,JNJ,11/8/00,46.46875,46.46875,6136200,47.375,46.71875,26.782072 +Johnson & Johnson,JNJ,11/9/00,45.5,46.71875,5666200,47.15625,46.78125,26.817892 +Johnson & Johnson,JNJ,11/10/00,46.4375,46.6875,6069600,47.71875,47.21875,27.068703 +Johnson & Johnson,JNJ,11/13/00,46.125,47.09375,6359800,47.65625,46.53125,26.67458 +Johnson & Johnson,JNJ,11/14/00,45.9375,46.46875,5344400,47.3125,47.3125,27.12245 +Johnson & Johnson,JNJ,11/15/00,46.875,47.125,4185600,47.5,47.5,27.229912 +Johnson & Johnson,JNJ,11/16/00,46.6875,47.5,3592400,47.53125,47.09375,26.997038 +Johnson & Johnson,JNJ,11/17/00,47.125,47.34375,5291800,47.625,47.5625,27.3587 +Johnson & Johnson,JNJ,11/20/00,47.5625,47.5625,5508000,48.46875,48.09375,27.664274 +Johnson & Johnson,JNJ,11/21/00,47.875,48.25,7234000,48.9375,48.875,28.113682 +Johnson & Johnson,JNJ,11/22/00,47.75,48,5494600,48.625,48.25,27.754164 +Johnson & Johnson,JNJ,11/24/00,47,48.25,2997800,48.25,47.53125,27.340712 +Johnson & Johnson,JNJ,11/27/00,47.15625,47.6875,5477400,48.75,48.6875,28.005812 +Johnson & Johnson,JNJ,11/28/00,48.75,48.96875,11185200,50.0625,50.0625,28.79674 +Johnson & Johnson,JNJ,11/29/00,49.8125,49.8125,7549200,50.40625,50.125,28.8327 +Johnson & Johnson,JNJ,11/30/00,49.875,50.125,14928000,51.5,50,28.760801 +Johnson & Johnson,JNJ,12/1/00,48.34375,49.625,10424600,50,48.875,28.113682 +Johnson & Johnson,JNJ,12/4/00,47.9375,47.9375,6062400,50,49.78125,28.634964 +Johnson & Johnson,JNJ,12/5/00,48.875,49.875,6261600,49.875,49.75,28.616982 +Johnson & Johnson,JNJ,12/6/00,47.78125,48.875,8371800,49.375,48.0625,27.646305 +Johnson & Johnson,JNJ,12/7/00,48.09375,48.75,4996400,49,48.53125,27.91595 +Johnson & Johnson,JNJ,12/8/00,47.8125,47.8125,6373800,48.59375,48.1875,27.718195 +Johnson & Johnson,JNJ,12/11/00,47.625,48,5833600,48.5,47.8125,27.502512 +Johnson & Johnson,JNJ,12/12/00,47.75,47.78125,6525000,49,48.5,27.897964 +Johnson & Johnson,JNJ,12/13/00,48.8125,49,7535600,49.8125,49.34375,28.383303 +Johnson & Johnson,JNJ,12/14/00,48.84375,49.375,7001200,49.71875,49.625,28.545074 +Johnson & Johnson,JNJ,12/15/00,49.28125,49.625,11591600,50,49.28125,28.34735 +Johnson & Johnson,JNJ,12/18/00,48.65625,49.28125,5875200,49.59375,49.28125,28.34735 +Johnson & Johnson,JNJ,12/19/00,49.28125,49.3125,4503400,49.96875,49.59375,28.527098 +Johnson & Johnson,JNJ,12/20/00,49.6875,49.71875,9601800,50.84375,50.3125,28.940544 +Johnson & Johnson,JNJ,12/21/00,50,50.125,10899600,50.96875,50.5,29.048391 +Johnson & Johnson,JNJ,12/22/00,50.3125,50.71875,6980400,51,50.75,29.192204 +Johnson & Johnson,JNJ,12/26/00,50.6875,50.75,3508000,51.4375,51.1875,29.443869 +Johnson & Johnson,JNJ,12/27/00,50.75,50.75,5949200,52.375,51.5,29.623608 +Johnson & Johnson,JNJ,12/28/00,51.625,51.625,6642200,52.75,52.375,30.126919 +Johnson & Johnson,JNJ,12/29/00,52.25,52.40625,4962200,52.96875,52.53125,30.2168 +Johnson & Johnson,JNJ,1/2/01,50.78125,52,8855200,52.34375,51,29.335997 +Johnson & Johnson,JNJ,1/3/01,48.9375,51.5,11326000,51.84375,49.375,28.40127 +Johnson & Johnson,JNJ,1/4/01,47.5625,49.03125,12941200,49.0625,48.3125,27.79011 +Johnson & Johnson,JNJ,1/5/01,47.875,48.71875,9277200,49.9375,48.9375,28.149612 +Johnson & Johnson,JNJ,1/8/01,48.5,48.59375,5520200,49.75,48.875,28.113682 +Johnson & Johnson,JNJ,1/9/01,48.71875,49,6376600,49.5,49.21875,28.311401 +Johnson & Johnson,JNJ,1/10/01,47.6875,49.46875,7524200,49.5,47.9375,27.574408 +Johnson & Johnson,JNJ,1/11/01,46.09375,48,8410400,48.21875,46.21875,26.585754 +Johnson & Johnson,JNJ,1/12/01,46.5,46.5,6772800,47.40625,47.28125,27.196918 +Johnson & Johnson,JNJ,1/16/01,46.78125,47.09375,6100600,47.46875,47.09375,27.08907 +Johnson & Johnson,JNJ,1/17/01,45.625,47.03125,7827200,47.0625,45.84375,26.370052 +Johnson & Johnson,JNJ,1/18/01,46.28125,46.3125,9340000,47.46875,47,27.035152 +Johnson & Johnson,JNJ,1/19/01,46.375,46.4375,7885600,47.34375,47.0625,27.071083 +Johnson & Johnson,JNJ,1/22/01,46.90625,47.625,7377000,47.96875,47.15625,27.125017 +Johnson & Johnson,JNJ,1/23/01,46.25,47.15625,8487200,47.4375,46.34375,26.65766 +Johnson & Johnson,JNJ,1/24/01,45.1875,45.84375,11063000,45.875,45.28125,26.04648 +Johnson & Johnson,JNJ,1/25/01,45.25,45.3125,7904400,46.15625,45.875,26.388025 +Johnson & Johnson,JNJ,1/26/01,45.875,46.375,6638000,46.75,45.96875,26.441948 +Johnson & Johnson,JNJ,1/29/01,45.755,46.25,5201200,46.5,45.8,26.344885 +Johnson & Johnson,JNJ,1/30/01,45.755,46,5023400,46.5,45.8,26.344885 +Johnson & Johnson,JNJ,1/31/01,45.355,46.495,8595200,46.685,46.565,26.78492 +Johnson & Johnson,JNJ,2/1/01,46.565,46.565,6213200,47.17,46.935,26.997757 +Johnson & Johnson,JNJ,2/2/01,47.245,47.25,6524600,47.805,47.55,27.351511 +Johnson & Johnson,JNJ,2/5/01,46.855,47.675,5671400,47.875,46.965,27.015007 +Johnson & Johnson,JNJ,2/6/01,46.6,46.965,5153800,47.2,46.71,26.868328 +Johnson & Johnson,JNJ,2/7/01,46.82,47.1,5433600,47.675,47.45,27.293985 +Johnson & Johnson,JNJ,2/8/01,47.125,47.35,4703000,47.65,47.315,27.216326 +Johnson & Johnson,JNJ,2/9/01,47.475,47.8,5800400,47.995,47.49,27.317 +Johnson & Johnson,JNJ,2/12/01,48.25,48.25,8946600,49.125,49.05,28.21433 +Johnson & Johnson,JNJ,2/13/01,48.25,48.75,8246000,48.975,48.45,27.869204 +Johnson & Johnson,JNJ,2/14/01,47.5,48.45,5760200,48.475,47.825,27.50969 +Johnson & Johnson,JNJ,2/15/01,46.825,47.725,8077200,47.85,47.1,27.183603 +Johnson & Johnson,JNJ,2/16/01,46.62,46.75,7885800,47.385,47.265,27.27882 +Johnson & Johnson,JNJ,2/20/01,47.3,47.3,5354000,48.025,48.015,27.711681 +Johnson & Johnson,JNJ,2/21/01,48.18,48.415,5606800,48.925,48.455,27.965641 +Johnson & Johnson,JNJ,2/22/01,47.55,48.46,5585800,48.82,48.26,27.853088 +Johnson & Johnson,JNJ,2/23/01,47.305,47.6,5547200,47.9,47.745,27.555862 +Johnson & Johnson,JNJ,2/26/01,47.15,47.755,5122800,47.99,47.875,27.630898 +Johnson & Johnson,JNJ,2/27/01,47.7,47.875,4426600,48.225,47.975,27.688614 +Johnson & Johnson,JNJ,2/28/01,48.05,48.075,6912800,48.96,48.665,28.086851 +Johnson & Johnson,JNJ,3/1/01,48.895,48.9,10275800,49.725,49.54,28.591843 +Johnson & Johnson,JNJ,3/2/01,48.7,49.65,6963400,49.925,49.575,28.612043 +Johnson & Johnson,JNJ,3/5/01,48.675,49.125,4280400,49.375,49.24,28.418707 +Johnson & Johnson,JNJ,3/6/01,48.225,49.125,6046000,49.125,48.4,27.933895 +Johnson & Johnson,JNJ,3/7/01,47.1,48.4,6952600,48.4,47.4,27.356758 +Johnson & Johnson,JNJ,3/8/01,47.225,47.4,7897400,49,48.935,28.242674 +Johnson & Johnson,JNJ,3/9/01,47.71,49,8291600,49.125,48.35,27.905035 +Johnson & Johnson,JNJ,3/12/01,47.275,48.35,6746200,48.5,47.475,27.400036 +Johnson & Johnson,JNJ,3/13/01,46.245,47.45,9966800,47.455,47.075,27.169176 +Johnson & Johnson,JNJ,3/14/01,46.04,46.95,6944400,47.035,46.625,26.909462 +Johnson & Johnson,JNJ,3/15/01,46.005,46.5,7471800,46.675,46.675,26.938316 +Johnson & Johnson,JNJ,3/16/01,45.75,46.5,11282600,47.05,45.995,26.545862 +Johnson & Johnson,JNJ,3/19/01,45.45,45.6,5758600,46.225,45.975,26.534319 +Johnson & Johnson,JNJ,3/20/01,45.34,45.925,6389000,46.16,45.4,26.202454 +Johnson & Johnson,JNJ,3/21/01,43.175,45.25,11865800,45.275,43.615,25.17225 +Johnson & Johnson,JNJ,3/22/01,41.84,43.05,13565000,44,43.9,25.336744 +Johnson & Johnson,JNJ,3/23/01,43.45,43.825,11490200,44.4,44.105,25.455046 +Johnson & Johnson,JNJ,3/26/01,42.51,43.75,17008200,43.75,42.69,24.638395 +Johnson & Johnson,JNJ,3/27/01,40.25,41.5,66045400,41.65,41.625,24.023726 +Johnson & Johnson,JNJ,3/28/01,41.75,41.75,34455000,43.17,43.14,24.898096 +Johnson & Johnson,JNJ,3/29/01,43.05,43.14,19979200,44.3,44.19,25.5041 +Johnson & Johnson,JNJ,3/30/01,43.61,44.5,15620600,44.615,43.735,25.241522 +Johnson & Johnson,JNJ,4/2/01,43.005,43.75,11472600,43.8,43.66,25.198225 +Johnson & Johnson,JNJ,4/3/01,42.9,43.35,11116400,43.85,43.055,24.849052 +Johnson & Johnson,JNJ,4/4/01,42.595,43.06,12378800,43.74,43.455,25.079897 +Johnson & Johnson,JNJ,4/5/01,43.045,43.455,13455200,44.5,44.44,25.648401 +Johnson & Johnson,JNJ,4/6/01,44.255,44.35,14415200,45.75,45.195,26.084137 +Johnson & Johnson,JNJ,4/9/01,45.09,45.425,10147000,45.62,45.62,26.329437 +Johnson & Johnson,JNJ,4/10/01,45.45,46.2,16289800,46.25,46.015,26.557392 +Johnson & Johnson,JNJ,4/11/01,45.155,45.755,15299000,46.03,45.42,26.214 +Johnson & Johnson,JNJ,4/12/01,45.065,45.075,10868200,45.7,45.475,26.245731 +Johnson & Johnson,JNJ,4/16/01,45.505,45.75,6262600,46.45,46.3,26.721893 +Johnson & Johnson,JNJ,4/17/01,46.41,46.425,10087600,47.325,47.225,27.25574 +Johnson & Johnson,JNJ,4/18/01,45.84,47.225,12834000,47.225,46.975,27.111467 +Johnson & Johnson,JNJ,4/19/01,45.86,46.63,7371600,46.635,46.425,26.794039 +Johnson & Johnson,JNJ,4/20/01,45.455,45.96,8518200,46.35,46.055,26.580488 +Johnson & Johnson,JNJ,4/23/01,45.435,46.175,6461200,46.55,45.95,26.519882 +Johnson & Johnson,JNJ,4/24/01,46.025,46.25,7869400,46.445,46.255,26.695925 +Johnson & Johnson,JNJ,4/25/01,46.25,46.26,6494000,47.09,47,27.125887 +Johnson & Johnson,JNJ,4/26/01,46.29,46.875,10850000,47.85,47.775,27.573185 +Johnson & Johnson,JNJ,4/27/01,47.2,47.775,8747000,47.85,47.69,27.52412 +Johnson & Johnson,JNJ,4/30/01,47.9,47.95,8663000,48.35,48.24,27.841553 +Johnson & Johnson,JNJ,5/1/01,48.125,48.3,9147400,48.795,48.4,27.933895 +Johnson & Johnson,JNJ,5/2/01,47.91,48.4,10672800,49,48.75,28.135902 +Johnson & Johnson,JNJ,5/3/01,48.03,48.86,6363200,48.86,48.38,27.922354 +Johnson & Johnson,JNJ,5/4/01,48.3,48.385,5647600,48.93,48.88,28.210917 +Johnson & Johnson,JNJ,5/7/01,48.68,49.1,6251200,49.2,49.05,28.309034 +Johnson & Johnson,JNJ,5/8/01,48.5,49.05,5246800,49.05,48.975,28.265753 +Johnson & Johnson,JNJ,5/9/01,48.5,48.975,9088600,49.185,49.125,28.35233 +Johnson & Johnson,JNJ,5/10/01,48.55,49.125,12467800,49.24,48.62,28.06086 +Johnson & Johnson,JNJ,5/11/01,48.49,48.76,7120800,48.91,48.63,28.066637 +Johnson & Johnson,JNJ,5/14/01,48.69,48.725,4081200,48.995,48.895,28.219591 +Johnson & Johnson,JNJ,5/15/01,48.18,48.895,9033600,48.975,48.54,28.014706 +Johnson & Johnson,JNJ,5/16/01,48.45,48.75,11319000,50.06,49.885,28.790974 +Johnson & Johnson,JNJ,5/17/01,49.45,49.8,9944800,50.595,50.34,29.053566 +Johnson & Johnson,JNJ,5/18/01,49.725,51,11779600,51,50.5,29.250492 +Johnson & Johnson,JNJ,5/21/01,49.665,50.25,8086400,50.475,50.315,29.143345 +Johnson & Johnson,JNJ,5/22/01,49.375,50.32,6592600,50.32,49.5,28.671268 +Johnson & Johnson,JNJ,5/23/01,48.7,49.775,10226200,49.875,48.865,28.303478 +Johnson & Johnson,JNJ,5/24/01,48.395,49.2,10597200,49.2,48.725,28.222391 +Johnson & Johnson,JNJ,5/25/01,48.475,48.825,4388800,48.87,48.625,28.164457 +Johnson & Johnson,JNJ,5/29/01,48.5,48.625,8487400,49.05,48.72,28.21949 +Johnson & Johnson,JNJ,5/30/01,48.25,48.925,9714400,49.05,48.55,28.121023 +Johnson & Johnson,JNJ,5/31/01,48.2,48.95,8384000,48.955,48.475,28.077585 +Johnson & Johnson,JNJ,6/1/01,48.3,48.48,7994600,49.095,49,28.381672 +Johnson & Johnson,JNJ,6/4/01,48.95,49,9182400,50.295,50.07,29.00142 +Johnson & Johnson,JNJ,6/5/01,50.24,50.24,10625200,51.235,51.095,29.595135 +Johnson & Johnson,JNJ,6/6/01,50.925,51.095,10585400,51.75,51.55,29.858683 +Johnson & Johnson,JNJ,6/7/01,51.325,51.55,9031200,51.725,51.53,29.84708 +Johnson & Johnson,JNJ,6/8/01,50.525,51.375,5463800,51.495,51.005,29.543007 +Johnson & Johnson,JNJ,6/11/01,50.04,50.6,6293000,50.825,50.685,29.357641 +Johnson & Johnson,JNJ,6/12/01,50.375,50.65,9439400,51,50.9,29.482183 +Johnson & Johnson,JNJ,6/13/01,50.5,50.55,5863700,51,50.71,29.372124 +Johnson & Johnson,JNJ,6/14/01,50.75,51.13,5440200,51.21,50.91,29.487974 +Johnson & Johnson,JNJ,6/15/01,50.9,50.99,10441500,52.25,52.04,30.142485 +Johnson & Johnson,JNJ,6/18/01,51.49,51.5,6622300,52.73,52.03,30.136694 +Johnson & Johnson,JNJ,6/19/01,52.3,52.54,8909900,53.37,53.28,30.860708 +Johnson & Johnson,JNJ,6/20/01,53.5,53.6,9369500,54.2,53.61,31.051867 +Johnson & Johnson,JNJ,6/21/01,52.71,53.3,7974000,53.73,53.02,30.710115 +Johnson & Johnson,JNJ,6/22/01,51.56,52,10476800,52.79,52.39,30.345217 +Johnson & Johnson,JNJ,6/25/01,51.52,51.75,10655100,52.3,51.6,29.887646 +Johnson & Johnson,JNJ,6/26/01,50.49,51.05,9282500,51.85,51.11,29.603827 +Johnson & Johnson,JNJ,6/27/01,50.61,51.5,9671000,51.5,50.7,29.366333 +Johnson & Johnson,JNJ,6/28/01,50.25,50.3,8411200,52.59,52.2,30.235174 +Johnson & Johnson,JNJ,6/29/01,49.13,52.01,15867200,52.31,49.96,28.937721 +Johnson & Johnson,JNJ,7/2/01,50.1,50.1,9186000,51.94,51.19,29.650154 +Johnson & Johnson,JNJ,7/3/01,50.67,51.2,3207200,51.3,51.04,29.563269 +Johnson & Johnson,JNJ,7/5/01,50.5,50.51,4802400,51.04,50.91,29.487974 +Johnson & Johnson,JNJ,7/6/01,50,50.58,5774700,50.65,50.41,29.19836 +Johnson & Johnson,JNJ,7/9/01,50.18,51,8930300,52.25,52.12,30.188824 +Johnson & Johnson,JNJ,7/10/01,51.5,51.95,8461800,52.85,52.5,30.408932 +Johnson & Johnson,JNJ,7/11/01,52.6,53,12541900,53.7,53.35,30.901262 +Johnson & Johnson,JNJ,7/12/01,52.58,53.49,11805700,53.74,52.84,30.60587 +Johnson & Johnson,JNJ,7/13/01,52.6,52.6,5603800,53.63,53.05,30.727495 +Johnson & Johnson,JNJ,7/16/01,52.82,53.05,6763900,54,53.73,31.121374 +Johnson & Johnson,JNJ,7/17/01,52,53.06,12244400,54.98,54.91,31.804852 +Johnson & Johnson,JNJ,7/18/01,53.8,54.78,12274300,54.92,54.4,31.509438 +Johnson & Johnson,JNJ,7/19/01,53.76,54.7,9300600,54.92,54.2,31.39359 +Johnson & Johnson,JNJ,7/20/01,53.61,53.87,7102300,54.89,54.49,31.56157 +Johnson & Johnson,JNJ,7/23/01,53.41,54.24,5013800,54.35,53.6,31.046064 +Johnson & Johnson,JNJ,7/24/01,52.63,53.3,7183500,53.94,52.71,30.53056 +Johnson & Johnson,JNJ,7/25/01,52.15,52.85,9277100,53.25,52.7,30.524778 +Johnson & Johnson,JNJ,7/26/01,52.1,52.1,6024700,53.45,53.19,30.8086 +Johnson & Johnson,JNJ,7/27/01,52.76,53.2,4689600,53.53,53.01,30.704334 +Johnson & Johnson,JNJ,7/30/01,52.15,53.02,5332100,53.15,52.92,30.652193 +Johnson & Johnson,JNJ,7/31/01,52.65,52.92,8646900,54.39,54.1,31.335676 +Johnson & Johnson,JNJ,8/1/01,53.2,54.1,6722900,54.24,53.8,31.161917 +Johnson & Johnson,JNJ,8/2/01,52.81,53.8,5775200,54,53.19,30.8086 +Johnson & Johnson,JNJ,8/3/01,52.88,53.3,4769600,53.75,53.58,31.034475 +Johnson & Johnson,JNJ,8/6/01,53.02,53.7,6292800,54.05,53.36,30.907051 +Johnson & Johnson,JNJ,8/7/01,52.55,52.65,5419100,53.99,53.98,31.266157 +Johnson & Johnson,JNJ,8/8/01,53.2,53.2,4329000,54.19,53.71,31.109789 +Johnson & Johnson,JNJ,8/9/01,53.5,53.6,4991400,54.05,53.86,31.196653 +Johnson & Johnson,JNJ,8/10/01,53.96,54.1,8399200,55.05,55.02,31.868563 +Johnson & Johnson,JNJ,8/13/01,55.02,55.02,8773700,55.98,55.7,32.26241 +Johnson & Johnson,JNJ,8/14/01,55.95,56,11513500,57.05,56.99,33.00962 +Johnson & Johnson,JNJ,8/15/01,56.8,57.15,10725100,57.6,57,33.015396 +Johnson & Johnson,JNJ,8/16/01,54.58,56.57,11491500,56.6,54.89,31.793257 +Johnson & Johnson,JNJ,8/17/01,53.05,54.93,13234400,55.12,53.75,31.235382 +Johnson & Johnson,JNJ,8/20/01,54,54,8908400,55,54.85,31.874634 +Johnson & Johnson,JNJ,8/21/01,54,54,7946000,54.94,54.3,31.555 +Johnson & Johnson,JNJ,8/22/01,53.93,54.38,6658000,54.9,54.78,31.83393 +Johnson & Johnson,JNJ,8/23/01,54.04,54.05,5555100,55.1,54.64,31.752579 +Johnson & Johnson,JNJ,8/24/01,54.28,54.31,5730100,55,54.6,31.729347 +Johnson & Johnson,JNJ,8/27/01,54.3,54.5,3922400,54.74,54.35,31.584055 +Johnson & Johnson,JNJ,8/28/01,53.7,54.21,4415700,54.48,53.87,31.305115 +Johnson & Johnson,JNJ,8/29/01,53.14,53.88,4759800,53.96,53.28,30.962246 +Johnson & Johnson,JNJ,8/30/01,52.81,53.29,5855600,54,53.09,30.851837 +Johnson & Johnson,JNJ,8/31/01,52.3,53.2,6947500,53.2,52.71,30.631012 +Johnson & Johnson,JNJ,9/4/01,55,55.35,18472000,56.81,56.15,32.63007 +Johnson & Johnson,JNJ,9/5/01,55.25,55.45,11788600,56.5,56.24,32.682384 +Johnson & Johnson,JNJ,9/6/01,56.15,56.5,14478600,57.16,56.94,33.089165 +Johnson & Johnson,JNJ,9/7/01,54.9,55.8,9129200,56.25,55.73,32.385998 +Johnson & Johnson,JNJ,9/10/01,55.06,55.7,6714100,56.25,55.62,32.322086 +Johnson & Johnson,JNJ,9/17/01,54.81,57,12235300,57,55.82,32.438316 +Johnson & Johnson,JNJ,9/18/01,53.37,54.55,13398000,55,54.5,31.671227 +Johnson & Johnson,JNJ,9/19/01,52.1,54.5,11933800,54.51,53.54,31.113335 +Johnson & Johnson,JNJ,9/20/01,52.35,52.5,9463300,53.24,52.35,30.42181 +Johnson & Johnson,JNJ,9/21/01,50.2,50.5,16859600,55,52.24,30.35789 +Johnson & Johnson,JNJ,9/24/01,51.75,53.65,12970200,53.8,52.41,30.45667 +Johnson & Johnson,JNJ,9/25/01,52,52.41,9199300,53.15,52.94,30.764668 +Johnson & Johnson,JNJ,9/26/01,52.6,53.43,9099400,54.13,54.13,31.456217 +Johnson & Johnson,JNJ,9/27/01,53.77,54.23,10007400,55.03,54.48,31.659609 +Johnson & Johnson,JNJ,9/28/01,54.4,55.2,10683400,55.4,55.4,32.194233 +Johnson & Johnson,JNJ,10/1/01,54.55,55.4,8417200,55.45,55.42,32.20587 +Johnson & Johnson,JNJ,10/2/01,53.76,54.55,9826400,55.15,54.99,31.955963 +Johnson & Johnson,JNJ,10/3/01,53.05,54.1,10885800,54.45,54.27,31.537575 +Johnson & Johnson,JNJ,10/4/01,54.28,55,8284000,55.25,54.45,31.642162 +Johnson & Johnson,JNJ,10/5/01,54.56,54.6,6698900,55.7,54.7,31.787453 +Johnson & Johnson,JNJ,10/8/01,55.05,55.25,5459000,56.08,55.77,32.409256 +Johnson & Johnson,JNJ,10/9/01,55.12,55.75,4072300,55.8,55.44,32.217487 +Johnson & Johnson,JNJ,10/10/01,55,55.06,6301500,56.23,56.04,32.566147 +Johnson & Johnson,JNJ,10/11/01,53.9,55.15,10660100,55.43,54.94,31.926918 +Johnson & Johnson,JNJ,10/12/01,54.3,54.5,5597700,55.48,55.35,32.16518 +Johnson & Johnson,JNJ,10/15/01,54.86,55.15,4815600,55.72,55.72,32.380196 +Johnson & Johnson,JNJ,10/16/01,55.7,56,14154300,57.1,56.77,32.990383 +Johnson & Johnson,JNJ,10/17/01,57,57.45,12369400,58.15,57.77,33.57149 +Johnson & Johnson,JNJ,10/18/01,57.65,58,8906800,58.4,58.08,33.75165 +Johnson & Johnson,JNJ,10/19/01,57.8,58.08,7054800,58.6,58.42,33.949234 +Johnson & Johnson,JNJ,10/22/01,58.2,58.21,9164400,59.08,58.97,34.268833 +Johnson & Johnson,JNJ,10/23/01,58.42,58.98,7230900,59.32,58.85,34.1991 +Johnson & Johnson,JNJ,10/24/01,58.75,58.86,8644000,59.66,59.26,34.437374 +Johnson & Johnson,JNJ,10/25/01,57.8,58.8,6093800,59.08,58.97,34.268833 +Johnson & Johnson,JNJ,10/26/01,58.25,58.8,5503500,58.99,58.67,34.094517 +Johnson & Johnson,JNJ,10/29/01,58.07,58.15,6316900,59.47,58.56,34.030586 +Johnson & Johnson,JNJ,10/30/01,57.7,58.81,8137200,59.1,57.85,33.61799 +Johnson & Johnson,JNJ,10/31/01,57.55,57.99,7082500,58.49,57.91,33.65284 +Johnson & Johnson,JNJ,11/1/01,57.53,57.58,6926800,59.33,58.87,34.21073 +Johnson & Johnson,JNJ,11/2/01,58.56,58.87,4489600,59.18,58.98,34.27465 +Johnson & Johnson,JNJ,11/5/01,58.07,59.12,7607300,59.28,58.48,33.984104 +Johnson & Johnson,JNJ,11/6/01,57.95,58.73,6896700,59,59,34.286278 +Johnson & Johnson,JNJ,11/7/01,58.5,59,7599000,59.85,58.75,34.141 +Johnson & Johnson,JNJ,11/8/01,58.65,59.37,7511200,59.8,59,34.286278 +Johnson & Johnson,JNJ,11/9/01,58.92,59,5831400,59.78,59.56,34.611706 +Johnson & Johnson,JNJ,11/12/01,58.84,59.1,4374800,59.79,59.02,34.2979 +Johnson & Johnson,JNJ,11/13/01,59.08,59.1,5801700,59.79,59.65,34.663998 +Johnson & Johnson,JNJ,11/14/01,59.31,59.65,6623500,60.25,60.07,34.90809 +Johnson & Johnson,JNJ,11/15/01,59.56,60.25,6663800,60.69,60,34.8674 +Johnson & Johnson,JNJ,11/16/01,59.38,60,5750200,60.14,59.92,34.92568 +Johnson & Johnson,JNJ,11/19/01,59.25,59.81,5998200,60.1,59.9,34.91404 +Johnson & Johnson,JNJ,11/20/01,59.25,59.4,7344100,60.85,60.78,35.426964 +Johnson & Johnson,JNJ,11/21/01,60.41,60.5,6139100,60.95,60.85,35.467762 +Johnson & Johnson,JNJ,11/23/01,60.37,60.4,2482700,60.97,60.97,35.53771 +Johnson & Johnson,JNJ,11/26/01,60.01,60.71,6273100,60.8,60.5,35.26376 +Johnson & Johnson,JNJ,11/27/01,59.91,60,6893500,60.73,60.01,34.97814 +Johnson & Johnson,JNJ,11/28/01,59.9,60,7277100,60.23,59.99,34.966476 +Johnson & Johnson,JNJ,11/29/01,58,58.85,12480300,59.21,58.48,34.086353 +Johnson & Johnson,JNJ,11/30/01,57.51,58.23,13867800,58.3,58.25,33.952293 +Johnson & Johnson,JNJ,12/3/01,57.8,57.82,8216700,58.74,58.31,33.987255 +Johnson & Johnson,JNJ,12/4/01,56.95,57.5,12444800,57.65,57.23,33.357773 +Johnson & Johnson,JNJ,12/5/01,56.5,57.48,13067300,57.48,56.6,32.99056 +Johnson & Johnson,JNJ,12/6/01,55.51,56.1,12811100,56.9,55.67,32.448483 +Johnson & Johnson,JNJ,12/7/01,55.42,55.42,10532600,56.83,56.65,33.0197 +Johnson & Johnson,JNJ,12/10/01,55.52,56.5,8982900,56.54,55.52,32.361057 +Johnson & Johnson,JNJ,12/11/01,55.75,55.9,11586400,56.93,56.14,32.72243 +Johnson & Johnson,JNJ,12/12/01,55.76,56,11153800,56.43,56.05,32.669983 +Johnson & Johnson,JNJ,12/13/01,55.85,56.06,9149800,56.76,56.23,32.7749 +Johnson & Johnson,JNJ,12/14/01,56.23,56.55,6716500,56.71,56.3,32.815693 +Johnson & Johnson,JNJ,12/17/01,56.4,56.55,8157500,57.6,56.45,32.90314 +Johnson & Johnson,JNJ,12/18/01,56.64,57.2,7417100,57.24,56.79,33.101307 +Johnson & Johnson,JNJ,12/19/01,56.82,56.95,6978500,57.99,57.7,33.631706 +Johnson & Johnson,JNJ,12/20/01,57.73,57.88,8230200,58.83,58.31,33.987255 +Johnson & Johnson,JNJ,12/21/01,58.55,58.86,13791800,59.78,59.71,34.803288 +Johnson & Johnson,JNJ,12/24/01,59.41,59.71,2423800,59.75,59.46,34.65757 +Johnson & Johnson,JNJ,12/26/01,59.05,59.06,3998300,60.18,59.67,34.779964 +Johnson & Johnson,JNJ,12/27/01,59.34,59.34,4542900,60.09,60.02,34.98397 +Johnson & Johnson,JNJ,12/28/01,59.76,60.02,4049800,60.15,59.86,34.89072 +Johnson & Johnson,JNJ,12/31/01,58.88,59.7,4943700,59.82,59.1,34.447723 +Johnson & Johnson,JNJ,1/2/02,57.58,58.9,7054600,59.3,58.7,34.21458 +Johnson & Johnson,JNJ,1/3/02,57.88,58.7,6413100,58.73,58.68,34.20293 +Johnson & Johnson,JNJ,1/4/02,57.95,58.68,4778400,58.9,58.14,33.88818 +Johnson & Johnson,JNJ,1/7/02,57.76,57.9,4509300,58.5,57.87,33.730804 +Johnson & Johnson,JNJ,1/8/02,57,58.08,4505900,58.1,57.49,33.509315 +Johnson & Johnson,JNJ,1/9/02,56.75,56.95,6491400,57.8,56.91,33.171246 +Johnson & Johnson,JNJ,1/10/02,56.6,56.67,5305900,58.39,58.28,33.969788 +Johnson & Johnson,JNJ,1/11/02,57.75,58.08,5158500,58.42,58.23,33.940643 +Johnson & Johnson,JNJ,1/14/02,58.46,58.68,5401200,59.32,58.92,34.342815 +Johnson & Johnson,JNJ,1/15/02,58.64,59.13,6218100,59.43,59.17,34.488544 +Johnson & Johnson,JNJ,1/16/02,59.18,59.34,6373800,59.99,59.58,34.727512 +Johnson & Johnson,JNJ,1/17/02,59.22,59.58,5591900,59.98,59.83,34.873234 +Johnson & Johnson,JNJ,1/18/02,59.62,59.83,8949200,60.1,59.7,34.797455 +Johnson & Johnson,JNJ,1/22/02,58.52,59.71,9612600,59.85,59.12,34.459393 +Johnson & Johnson,JNJ,1/23/02,58.38,59.13,7261200,59.27,58.78,34.261196 +Johnson & Johnson,JNJ,1/24/02,57.74,58,6873700,58.21,58.04,33.829887 +Johnson & Johnson,JNJ,1/25/02,57.6,58.05,5527000,58.2,57.65,33.60257 +Johnson & Johnson,JNJ,1/28/02,57.37,57.51,5286700,57.98,57.81,33.695843 +Johnson & Johnson,JNJ,1/29/02,56.82,57.9,5898700,58.74,57.18,33.32863 +Johnson & Johnson,JNJ,1/30/02,56.9,57.2,7920200,57.69,57.2,33.34028 +Johnson & Johnson,JNJ,1/31/02,56.81,57.21,6754000,57.55,57.51,33.52097 +Johnson & Johnson,JNJ,2/1/02,57.26,57.26,5901100,58.33,57.6,33.573444 +Johnson & Johnson,JNJ,2/4/02,56,57.55,7657400,57.71,56.31,32.821526 +Johnson & Johnson,JNJ,2/5/02,54.7,55.51,12762300,56.35,55.5,32.349403 +Johnson & Johnson,JNJ,2/6/02,55.5,55.5,7157900,56.5,55.88,32.5709 +Johnson & Johnson,JNJ,2/7/02,55.8,55.88,6952400,57.1,56.49,32.926437 +Johnson & Johnson,JNJ,2/8/02,55.25,56.06,6542900,57.06,56.88,33.153774 +Johnson & Johnson,JNJ,2/11/02,56.75,56.88,4444000,57.85,57.05,33.252846 +Johnson & Johnson,JNJ,2/12/02,56.6,57.05,4910200,57.38,57.3,33.39856 +Johnson & Johnson,JNJ,2/13/02,57.95,58.2,7287500,58.89,58.09,33.85903 +Johnson & Johnson,JNJ,2/14/02,57.05,58,7137300,58.05,57.3,33.502365 +Johnson & Johnson,JNJ,2/15/02,57,57.7,6148300,58.09,57.24,33.467304 +Johnson & Johnson,JNJ,2/19/02,56.75,57.49,5012900,57.6,56.92,33.280216 +Johnson & Johnson,JNJ,2/20/02,57.16,57.49,5536600,58.5,58.12,33.98181 +Johnson & Johnson,JNJ,2/21/02,57.93,58.25,7052500,58.95,58,33.911667 +Johnson & Johnson,JNJ,2/22/02,57.95,58,7805400,59.51,59.4,34.730213 +Johnson & Johnson,JNJ,2/25/02,59.4,59.96,8391700,60.03,59.7,34.905632 +Johnson & Johnson,JNJ,2/26/02,59.25,59.7,7768000,60.25,60.01,35.08687 +Johnson & Johnson,JNJ,2/27/02,59.96,60.22,6807400,60.54,60.23,35.215496 +Johnson & Johnson,JNJ,2/28/02,60.12,60.24,6439200,60.97,60.9,35.60724 +Johnson & Johnson,JNJ,3/1/02,60.6,60.9,9202100,62.4,62.1,36.308853 +Johnson & Johnson,JNJ,3/4/02,61.9,62.5,8455600,62.5,61.92,36.203625 +Johnson & Johnson,JNJ,3/5/02,61.11,61.92,7700000,62.16,61.31,35.846966 +Johnson & Johnson,JNJ,3/6/02,61.6,61.79,7264800,62.79,62.52,36.55443 +Johnson & Johnson,JNJ,3/7/02,63.28,63.5,11207800,64.1,63.62,37.197563 +Johnson & Johnson,JNJ,3/8/02,63.1,64.4,10364300,64.49,63.66,37.220963 +Johnson & Johnson,JNJ,3/11/02,63.41,63.66,7239000,64.4,63.81,37.308674 +Johnson & Johnson,JNJ,3/12/02,62.97,63.81,7505800,63.81,63.65,37.21513 +Johnson & Johnson,JNJ,3/13/02,63.25,63.65,6200600,64.01,63.9,37.36128 +Johnson & Johnson,JNJ,3/14/02,63.7,63.9,7572700,64.69,64.38,37.64194 +Johnson & Johnson,JNJ,3/15/02,64.45,64.8,13573000,65.47,64.6,37.770573 +Johnson & Johnson,JNJ,3/18/02,64.3,64.7,8274600,65.15,64.66,37.805664 +Johnson & Johnson,JNJ,3/19/02,64.7,64.75,6706300,65.7,65.49,38.29094 +Johnson & Johnson,JNJ,3/20/02,64.34,65.49,7227800,65.49,64.49,37.70626 +Johnson & Johnson,JNJ,3/21/02,63.69,64.3,6192500,64.98,64.8,37.887497 +Johnson & Johnson,JNJ,3/22/02,64.37,64.55,5583600,65.38,64.85,37.916737 +Johnson & Johnson,JNJ,3/25/02,64.35,64.85,6519100,65.89,64.35,37.62441 +Johnson & Johnson,JNJ,3/26/02,64.36,64.55,6034100,65.14,64.71,37.834885 +Johnson & Johnson,JNJ,3/27/02,64.82,64.95,6347900,65.47,65.14,38.086292 +Johnson & Johnson,JNJ,3/28/02,64.83,65.14,5604700,65.5,64.95,37.975193 +Johnson & Johnson,JNJ,4/1/02,64.15,64.2,8185800,65.29,64.61,37.776417 +Johnson & Johnson,JNJ,4/2/02,64.16,64.4,5218200,65.04,64.45,37.682873 +Johnson & Johnson,JNJ,4/3/02,63.8,64.7,6996500,64.8,64.02,37.431454 +Johnson & Johnson,JNJ,4/4/02,63.02,63.52,8472200,64.25,63.48,37.115723 +Johnson & Johnson,JNJ,4/5/02,62.8,63.48,7208300,63.73,63.05,36.8643 +Johnson & Johnson,JNJ,4/8/02,62.55,62.8,6099300,63.54,63.38,37.05726 +Johnson & Johnson,JNJ,4/9/02,62.91,63.74,7770700,63.8,63,36.835075 +Johnson & Johnson,JNJ,4/10/02,62.8,62.91,7254400,63.5,63.44,37.092335 +Johnson & Johnson,JNJ,4/11/02,62.7,63.24,7491900,63.69,62.7,36.65967 +Johnson & Johnson,JNJ,4/12/02,61.9,62.7,6372500,62.85,62.67,36.64214 +Johnson & Johnson,JNJ,4/15/02,61.78,63.1,6677300,63.2,62.16,36.34395 +Johnson & Johnson,JNJ,4/16/02,62.02,63,9999000,63.95,63.26,36.987087 +Johnson & Johnson,JNJ,4/17/02,62.06,62.8,9971400,63.47,62.52,36.55443 +Johnson & Johnson,JNJ,4/18/02,62.4,62.52,8094900,64.49,64.29,37.589325 +Johnson & Johnson,JNJ,4/19/02,64.1,64.7,6608500,64.75,64.49,37.70626 +Johnson & Johnson,JNJ,4/22/02,63.07,64.21,7123600,64.34,63.34,37.03389 +Johnson & Johnson,JNJ,4/23/02,62.71,63.59,6699100,63.95,62.8,36.71813 +Johnson & Johnson,JNJ,4/24/02,63.13,63.19,6929700,64.83,63.61,37.19174 +Johnson & Johnson,JNJ,4/25/02,63.3,63.45,6789100,64.4,63.4,37.068935 +Johnson & Johnson,JNJ,4/26/02,63.15,63.24,5438400,64.44,63.61,37.19174 +Johnson & Johnson,JNJ,4/29/02,62.91,63.3,6343300,63.9,62.91,36.782463 +Johnson & Johnson,JNJ,4/30/02,62.83,62.92,8313800,64.3,63.86,37.3379 +Johnson & Johnson,JNJ,5/1/02,63.87,63.97,7117100,64.63,63.95,37.39054 +Johnson & Johnson,JNJ,5/2/02,63.55,63.75,5380500,64.2,64.2,37.536694 +Johnson & Johnson,JNJ,5/3/02,63.05,64.08,6039500,64.17,63.43,37.086494 +Johnson & Johnson,JNJ,5/6/02,62.05,63.65,5620600,63.93,62.1,36.308853 +Johnson & Johnson,JNJ,5/7/02,60.23,62.1,12821700,62.3,60.42,35.32659 +Johnson & Johnson,JNJ,5/8/02,59.16,60.58,12847100,61.23,60.9,35.60724 +Johnson & Johnson,JNJ,5/9/02,60.54,60.75,6005600,61.88,61.37,35.88204 +Johnson & Johnson,JNJ,5/10/02,61.1,61.1,5920600,62.66,61.85,36.16269 +Johnson & Johnson,JNJ,5/13/02,61.4,61.77,6086000,62.6,61.84,36.156845 +Johnson & Johnson,JNJ,5/14/02,60.21,61.25,11451100,61.45,61.04,35.689087 +Johnson & Johnson,JNJ,5/15/02,60,60.28,9889700,60.75,60.24,35.221355 +Johnson & Johnson,JNJ,5/16/02,60.25,60.48,7215100,60.85,60.55,35.40259 +Johnson & Johnson,JNJ,5/17/02,59.7,59.7,6402100,61.6,61.47,36.062614 +Johnson & Johnson,JNJ,5/20/02,60.2,61.47,6951500,61.47,60.45,35.46418 +Johnson & Johnson,JNJ,5/21/02,60.52,60.65,5296300,61.17,60.64,35.575672 +Johnson & Johnson,JNJ,5/22/02,61.28,61.9,9556600,62.59,62,36.373535 +Johnson & Johnson,JNJ,5/23/02,61.1,62,9079300,62.4,61.75,36.22687 +Johnson & Johnson,JNJ,5/24/02,61.23,61.75,5640200,62.12,61.4,36.02154 +Johnson & Johnson,JNJ,5/28/02,61.05,61.35,5106500,61.6,61.21,35.910053 +Johnson & Johnson,JNJ,5/29/02,61.25,61.46,4892400,61.65,61.36,35.998077 +Johnson & Johnson,JNJ,5/30/02,60.62,60.65,7590400,61.84,61.37,36.003937 +Johnson & Johnson,JNJ,5/31/02,61.33,61.63,5661300,62.19,61.35,35.99219 +Johnson & Johnson,JNJ,6/3/02,60,61.1,6301700,61.74,60.05,35.229546 +Johnson & Johnson,JNJ,6/4/02,58.79,59.5,10291000,59.93,59.4,34.848194 +Johnson & Johnson,JNJ,6/5/02,58.81,59.18,6962200,59.75,59.61,34.97141 +Johnson & Johnson,JNJ,6/6/02,58.35,59.86,6153800,59.99,58.75,34.46686 +Johnson & Johnson,JNJ,6/7/02,57.73,57.9,8501800,58.66,58.31,34.208725 +Johnson & Johnson,JNJ,6/10/02,58.15,58.56,5136700,59.47,59,34.61352 +Johnson & Johnson,JNJ,6/11/02,56.99,58.75,8911200,58.75,57.49,33.72765 +Johnson & Johnson,JNJ,6/12/02,56.2,57.85,8400400,57.98,57.24,33.58099 +Johnson & Johnson,JNJ,6/13/02,56.55,56.65,6887100,58.28,57.41,33.680725 +Johnson & Johnson,JNJ,6/14/02,56.31,57,8495000,57.63,56.82,33.334595 +Johnson & Johnson,JNJ,6/17/02,56.71,56.81,5789700,57.64,57.45,33.704197 +Johnson & Johnson,JNJ,6/18/02,56.14,57,9990800,57.25,56.46,33.12338 +Johnson & Johnson,JNJ,6/19/02,56.07,56.1,9376000,56.95,56.37,33.070587 +Johnson & Johnson,JNJ,6/20/02,54.93,55.9,10125100,56.25,55.04,32.290318 +Johnson & Johnson,JNJ,6/21/02,52.5,54.25,19734200,54.85,53,31.093506 +Johnson & Johnson,JNJ,6/24/02,52.15,53.1,10291000,54.82,54.13,31.756441 +Johnson & Johnson,JNJ,6/25/02,53.02,54.54,9529700,55.3,53.34,31.292974 +Johnson & Johnson,JNJ,6/26/02,52,52.1,10219700,54.7,54.14,31.762323 +Johnson & Johnson,JNJ,6/27/02,53.2,54.14,9805300,54.48,54.41,31.920713 +Johnson & Johnson,JNJ,6/28/02,52.25,53.85,14696800,54.33,52.26,30.65937 +Johnson & Johnson,JNJ,7/1/02,50.26,51.7,11162500,52.25,50.5,29.626825 +Johnson & Johnson,JNJ,7/2/02,50.55,51.35,13270100,52,51.61,30.278036 +Johnson & Johnson,JNJ,7/3/02,51.55,52,9639300,53.1,52.95,31.06416 +Johnson & Johnson,JNJ,7/5/02,52.79,52.95,4462400,54.85,54.59,32.02631 +Johnson & Johnson,JNJ,7/8/02,53.45,54.6,9284600,54.75,53.58,31.433775 +Johnson & Johnson,JNJ,7/9/02,52.1,53.68,9961700,54,52.62,30.870565 +Johnson & Johnson,JNJ,7/10/02,49.79,52.1,16242700,52.1,50.3,29.509499 +Johnson & Johnson,JNJ,7/11/02,49.1,49.1,15809200,51.15,50.98,29.908443 +Johnson & Johnson,JNJ,7/12/02,49.44,51.38,9013200,51.38,50.5,29.626825 +Johnson & Johnson,JNJ,7/15/02,45.56,49.5,20573100,49.69,49,28.746819 +Johnson & Johnson,JNJ,7/16/02,48.8,49.4,13834600,51.85,50.1,29.392166 +Johnson & Johnson,JNJ,7/17/02,50.11,51.7,9856000,52.3,51.24,30.060976 +Johnson & Johnson,JNJ,7/18/02,49.55,50.82,10158700,51.35,49.73,29.17509 +Johnson & Johnson,JNJ,7/19/02,41.45,41.5,50702400,44.1,41.85,24.552137 +Johnson & Johnson,JNJ,7/22/02,41.4,41.6,26346200,43.6,42.53,24.951077 +Johnson & Johnson,JNJ,7/23/02,42.9,43.1,20166800,45.7,44.08,25.860413 +Johnson & Johnson,JNJ,7/24/02,44,44.16,21613600,48.8,47.7,27.984158 +Johnson & Johnson,JNJ,7/25/02,46.85,47.65,14378200,49.95,48.7,28.570822 +Johnson & Johnson,JNJ,7/26/02,48.4,49.45,10629900,49.7,49.61,29.104689 +Johnson & Johnson,JNJ,7/29/02,48.9,50,14282100,51.4,51.26,30.072708 +Johnson & Johnson,JNJ,7/30/02,50.2,50.55,15269400,52,50.94,29.884962 +Johnson & Johnson,JNJ,7/31/02,49.45,50.85,16838000,53,52.6,30.858833 +Johnson & Johnson,JNJ,8/1/02,51.2,53,11427200,53.01,51.42,30.166567 +Johnson & Johnson,JNJ,8/2/02,51.41,52.1,10881400,53.49,52.25,30.653505 +Johnson & Johnson,JNJ,8/5/02,49.75,52.5,9156700,52.5,50.1,29.392166 +Johnson & Johnson,JNJ,8/6/02,50.7,50.75,7914300,52.4,51.08,29.967096 +Johnson & Johnson,JNJ,8/7/02,50.97,51.5,9141000,52.54,52.51,30.806025 +Johnson & Johnson,JNJ,8/8/02,52.2,52.93,9260200,54.78,54.57,32.014587 +Johnson & Johnson,JNJ,8/9/02,53.4,54.1,6758600,54.98,54.51,31.979382 +Johnson & Johnson,JNJ,8/12/02,53.4,53.9,5477200,54.95,54.58,32.02045 +Johnson & Johnson,JNJ,8/13/02,53.3,54.1,6109900,54.95,53.37,31.31058 +Johnson & Johnson,JNJ,8/14/02,52.52,53.49,8291800,55.5,55.5,32.560192 +Johnson & Johnson,JNJ,8/15/02,55.38,56,8894600,56.49,55.97,32.835922 +Johnson & Johnson,JNJ,8/16/02,55.15,55.99,7837000,56.27,55.32,32.573895 +Johnson & Johnson,JNJ,8/19/02,55,55.01,6412600,56.38,55.9,32.915405 +Johnson & Johnson,JNJ,8/20/02,54.33,55.4,6432000,55.73,54.9,32.32657 +Johnson & Johnson,JNJ,8/21/02,53.55,55.29,8392800,55.88,54.89,32.32069 +Johnson & Johnson,JNJ,8/22/02,54.75,55.1,5719100,56.39,56.2,33.09206 +Johnson & Johnson,JNJ,8/23/02,54.5,56.2,4753800,56.35,54.82,32.279465 +Johnson & Johnson,JNJ,8/26/02,54.3,54.99,4402400,55.82,55.71,32.803543 +Johnson & Johnson,JNJ,8/27/02,54.37,55.94,5939300,56.5,54.75,32.23826 +Johnson & Johnson,JNJ,8/28/02,54,54.5,5038700,54.87,54.36,32.00862 +Johnson & Johnson,JNJ,8/29/02,53.65,53.85,5092100,54.67,54.16,31.890848 +Johnson & Johnson,JNJ,8/30/02,53.42,53.57,5920800,54.92,54.31,31.979189 +Johnson & Johnson,JNJ,9/3/02,52.52,53.88,8362000,54.15,52.68,31.01938 +Johnson & Johnson,JNJ,9/4/02,52.9,53.25,8110000,54.66,54.34,31.996841 +Johnson & Johnson,JNJ,9/5/02,53.35,54.34,6751900,54.97,54.42,32.04395 +Johnson & Johnson,JNJ,9/6/02,54.5,55.1,5497900,55.19,54.92,32.33837 +Johnson & Johnson,JNJ,9/9/02,54.2,54.25,7212600,55.71,55.2,32.503235 +Johnson & Johnson,JNJ,9/10/02,54.65,55.35,5240400,55.5,55.39,32.615105 +Johnson & Johnson,JNJ,9/11/02,55.45,56.25,3514300,56.25,55.48,32.668106 +Johnson & Johnson,JNJ,9/12/02,53.72,54.5,6020300,54.9,53.97,31.778976 +Johnson & Johnson,JNJ,9/13/02,53.35,53.55,5852500,54.48,54.14,31.879086 +Johnson & Johnson,JNJ,9/16/02,53.65,54.14,4178000,54.99,54.9,32.32657 +Johnson & Johnson,JNJ,9/17/02,53.39,54.9,6619100,55.29,53.59,31.555212 +Johnson & Johnson,JNJ,9/18/02,53.06,53.08,6092900,54.62,53.85,31.708317 +Johnson & Johnson,JNJ,9/19/02,51.8,53,7171100,53.7,51.96,30.595442 +Johnson & Johnson,JNJ,9/20/02,51.95,51.96,14184300,52.75,52.3,30.795635 +Johnson & Johnson,JNJ,9/23/02,51.45,51.5,6307600,53.1,52.85,31.119488 +Johnson & Johnson,JNJ,9/24/02,51.86,51.9,9870800,54.1,53.61,31.56699 +Johnson & Johnson,JNJ,9/25/02,52.95,54.25,8673100,54.3,53.65,31.590557 +Johnson & Johnson,JNJ,9/26/02,53.88,54.19,8433500,55.65,55.54,32.703434 +Johnson & Johnson,JNJ,9/27/02,54.8,55.29,9142200,56.15,55.1,32.444347 +Johnson & Johnson,JNJ,9/30/02,53.7,54.25,9658600,54.79,54.08,31.843727 +Johnson & Johnson,JNJ,10/1/02,54.3,54.95,10937400,56.3,56.3,33.15092 +Johnson & Johnson,JNJ,10/2/02,57.51,57.51,14252400,58.9,58.3,34.328587 +Johnson & Johnson,JNJ,10/3/02,57.25,58.45,9910400,59.11,57.98,34.140182 +Johnson & Johnson,JNJ,10/4/02,56.49,57.98,8789500,58.08,56.95,33.533672 +Johnson & Johnson,JNJ,10/7/02,56.51,56.95,7987000,58.23,56.7,33.386463 +Johnson & Johnson,JNJ,10/8/02,56.88,57.4,9291600,58.95,58.49,34.440475 +Johnson & Johnson,JNJ,10/9/02,55.66,57.5,13585700,57.75,56.2,33.09206 +Johnson & Johnson,JNJ,10/10/02,54.6,55.5,10439800,57.06,56.8,33.445347 +Johnson & Johnson,JNJ,10/11/02,55.31,57.03,11088200,57.25,56.7,33.386463 +Johnson & Johnson,JNJ,10/14/02,56.71,56.71,8537200,57.9,57.83,34.051834 +Johnson & Johnson,JNJ,10/15/02,57.44,58.85,16208800,59.78,59.56,35.07052 +Johnson & Johnson,JNJ,10/16/02,58.35,59.3,8431200,59.8,58.9,34.681892 +Johnson & Johnson,JNJ,10/17/02,59.05,59.5,7710900,60.2,60.2,35.44737 +Johnson & Johnson,JNJ,10/18/02,59.2,59.4,8034900,60,59.35,34.946865 +Johnson & Johnson,JNJ,10/21/02,59.41,59.5,9120500,61.3,61.11,35.9832 +Johnson & Johnson,JNJ,10/22/02,58.2,60.67,13097000,61.11,59.82,35.223614 +Johnson & Johnson,JNJ,10/23/02,56.75,58.82,12622700,59.1,57.95,34.122513 +Johnson & Johnson,JNJ,10/24/02,56.7,57.95,7484100,58.77,57.71,33.9812 +Johnson & Johnson,JNJ,10/25/02,57.09,57.72,6248800,58.15,57.76,34.010643 +Johnson & Johnson,JNJ,10/28/02,56.9,57.98,4633100,58.16,57.27,33.722115 +Johnson & Johnson,JNJ,10/29/02,55.86,57.02,7658100,57.38,56.25,33.1215 +Johnson & Johnson,JNJ,10/30/02,56.56,56.72,6951100,57.64,57.3,33.73977 +Johnson & Johnson,JNJ,10/31/02,57.33,57.34,10225200,59,58.75,34.593567 +Johnson & Johnson,JNJ,11/1/02,57.46,58.33,6595400,59,58.59,34.499367 +Johnson & Johnson,JNJ,11/4/02,58.37,59.5,5810000,59.6,58.71,34.57002 +Johnson & Johnson,JNJ,11/5/02,58.72,58.72,5490000,60,59.89,35.264835 +Johnson & Johnson,JNJ,11/6/02,59.1,59.9,9856400,61.24,60.27,35.48856 +Johnson & Johnson,JNJ,11/7/02,59.41,60.28,5367900,60.4,59.89,35.264835 +Johnson & Johnson,JNJ,11/8/02,59.95,60.1,7055300,60.94,60.27,35.48856 +Johnson & Johnson,JNJ,11/11/02,59.51,60.27,7682300,60.99,60,35.329605 +Johnson & Johnson,JNJ,11/12/02,59.69,60.2,6361700,60.61,60.02,35.341385 +Johnson & Johnson,JNJ,11/13/02,59,60,7231900,60.53,59.93,35.288383 +Johnson & Johnson,JNJ,11/14/02,60,60.37,4675100,60.77,60.46,35.60046 +Johnson & Johnson,JNJ,11/15/02,59.8,60.25,6941400,60.38,60.15,35.53843 +Johnson & Johnson,JNJ,11/18/02,59.08,59.9,6652200,60.2,59.08,34.906235 +Johnson & Johnson,JNJ,11/19/02,58.42,59,7504500,59.25,58.8,34.740803 +Johnson & Johnson,JNJ,11/20/02,58.36,58.6,5325100,60,60,35.449806 +Johnson & Johnson,JNJ,11/21/02,59.07,60,7669300,60.3,59.48,35.142555 +Johnson & Johnson,JNJ,11/22/02,58.49,59.48,8759000,59.88,58.55,34.593094 +Johnson & Johnson,JNJ,11/25/02,57.75,58.16,6340100,59.09,58.64,34.64625 +Johnson & Johnson,JNJ,11/26/02,56.3,57.76,9157600,58.25,56.41,33.328728 +Johnson & Johnson,JNJ,11/27/02,56.7,56.85,6314400,58.15,57.74,34.114532 +Johnson & Johnson,JNJ,11/29/02,56.57,57.74,3977700,57.74,57.02,33.68913 +Johnson & Johnson,JNJ,12/2/02,54.25,56.59,16267800,56.6,55.7,32.90923 +Johnson & Johnson,JNJ,12/3/02,55.5,55.7,7983900,56.45,55.83,32.98603 +Johnson & Johnson,JNJ,12/4/02,55.67,55.83,6885900,57.07,56.73,33.517784 +Johnson & Johnson,JNJ,12/5/02,55.67,56.94,5608300,56.94,55.87,33.009678 +Johnson & Johnson,JNJ,12/6/02,54.81,55,6843800,55.69,55.27,32.655163 +Johnson & Johnson,JNJ,12/9/02,54.9,55.08,6364200,55.94,55.56,32.826515 +Johnson & Johnson,JNJ,12/10/02,55,55.85,7587300,55.89,55.86,33.003754 +Johnson & Johnson,JNJ,12/11/02,55.4,55.4,5503400,56.38,56.17,33.186905 +Johnson & Johnson,JNJ,12/12/02,54.91,56.18,6618600,56.18,55.05,32.525204 +Johnson & Johnson,JNJ,12/13/02,54.44,55.06,6102000,55.43,54.91,32.44246 +Johnson & Johnson,JNJ,12/16/02,54.45,54.77,7184900,55.61,55.58,32.838337 +Johnson & Johnson,JNJ,12/17/02,54.25,54.95,6540000,55,54.67,32.300682 +Johnson & Johnson,JNJ,12/18/02,53.17,54.24,8207700,54.57,53.7,31.727587 +Johnson & Johnson,JNJ,12/19/02,53.18,53.18,5661200,54.18,53.41,31.55624 +Johnson & Johnson,JNJ,12/20/02,53.75,53.95,10787800,54.89,54.52,32.212048 +Johnson & Johnson,JNJ,12/23/02,54.05,54.89,5118700,54.89,54.5,32.20023 +Johnson & Johnson,JNJ,12/24/02,54.25,54.25,3333300,55.39,54.9,32.43655 +Johnson & Johnson,JNJ,12/26/02,53.69,54.96,4564500,55.15,53.86,31.822096 +Johnson & Johnson,JNJ,12/27/02,53,53.75,4307400,54.15,53.11,31.378992 +Johnson & Johnson,JNJ,12/30/02,53.1,53.2,5465800,54.13,53.78,31.774845 +Johnson & Johnson,JNJ,12/31/02,53.25,53.8,6322300,54.17,53.71,31.733479 +Johnson & Johnson,JNJ,1/2/03,53.85,54.25,6483400,55.39,55.33,32.690617 +Johnson & Johnson,JNJ,1/3/03,56,56,8743800,56.94,56.81,33.565056 +Johnson & Johnson,JNJ,1/6/03,56.36,56.56,5920900,57.55,57.35,33.884098 +Johnson & Johnson,JNJ,1/7/03,55.9,57.1,6527800,57.12,56.06,33.121925 +Johnson & Johnson,JNJ,1/8/03,55.45,56.06,5548400,56.37,55.73,32.926952 +Johnson & Johnson,JNJ,1/9/03,55.92,56.37,5949800,57.1,56.85,33.5887 +Johnson & Johnson,JNJ,1/10/03,56.33,56.85,5190500,57.25,57.2,33.795467 +Johnson & Johnson,JNJ,1/13/03,55.76,57.2,7579200,57.2,56.04,33.11011 +Johnson & Johnson,JNJ,1/14/03,55.59,55.6,4987800,56.47,56.36,33.299164 +Johnson & Johnson,JNJ,1/15/03,54.87,56.6,7758700,56.61,55,32.49565 +Johnson & Johnson,JNJ,1/16/03,54.16,55.7,7760500,55.75,54.68,32.30658 +Johnson & Johnson,JNJ,1/17/03,54.53,54.69,5628700,55.15,54.79,32.371582 +Johnson & Johnson,JNJ,1/21/03,53.8,55.3,9805400,56,53.99,31.898909 +Johnson & Johnson,JNJ,1/22/03,53.43,53.99,9650200,54.74,54,31.904821 +Johnson & Johnson,JNJ,1/23/03,54.25,54.45,6783600,54.95,54.8,32.37749 +Johnson & Johnson,JNJ,1/24/03,53.17,54.81,7866700,54.9,53.61,31.674393 +Johnson & Johnson,JNJ,1/27/03,51.7,53.05,10544800,53.45,52.18,30.829506 +Johnson & Johnson,JNJ,1/28/03,51.74,52.8,7595000,53.11,53.04,31.337627 +Johnson & Johnson,JNJ,1/29/03,51.8,52.25,9095300,52.9,52.4,30.959484 +Johnson & Johnson,JNJ,1/30/03,51.54,52.27,7733300,52.55,51.54,30.45138 +Johnson & Johnson,JNJ,1/31/03,51.75,52.1,9962800,53.8,53.61,31.674393 +Johnson & Johnson,JNJ,2/3/03,52.96,53.5,5852600,53.85,53.34,31.51486 +Johnson & Johnson,JNJ,2/4/03,51.61,52.51,7022900,53,52.76,31.172192 +Johnson & Johnson,JNJ,2/5/03,52.07,52.76,5935200,53.2,52.1,30.782236 +Johnson & Johnson,JNJ,2/6/03,51.38,52.11,6356600,52.26,52.12,30.794067 +Johnson & Johnson,JNJ,2/7/03,51.33,51.7,6270800,52.08,51.84,30.628626 +Johnson & Johnson,JNJ,2/10/03,51.23,51.41,8070200,52.98,52.04,30.74679 +Johnson & Johnson,JNJ,2/11/03,51.78,52.49,8016600,53.62,52,30.723164 +Johnson & Johnson,JNJ,2/12/03,50,51.8,15589100,51.8,50,29.5415 +Johnson & Johnson,JNJ,2/13/03,49.1,49.99,13309200,51.85,51.31,30.440289 +Johnson & Johnson,JNJ,2/14/03,51.2,51.31,8432700,52.5,51.75,30.701336 +Johnson & Johnson,JNJ,2/18/03,52.6,53,8027900,53.95,53.06,31.478485 +Johnson & Johnson,JNJ,2/19/03,52.2,53.01,4490800,53.14,52.57,31.187809 +Johnson & Johnson,JNJ,2/20/03,51.6,53.1,5525400,53.33,51.92,30.802183 +Johnson & Johnson,JNJ,2/21/03,52.06,52.48,6473200,53.8,53.48,31.727663 +Johnson & Johnson,JNJ,2/24/03,52.41,53.49,5483600,53.49,52.43,31.10475 +Johnson & Johnson,JNJ,2/25/03,51.35,51.86,6165200,52.85,52.76,31.300507 +Johnson & Johnson,JNJ,2/26/03,51.82,52.76,6069100,53.38,51.82,30.742853 +Johnson & Johnson,JNJ,2/27/03,51.8,51.99,5478300,53.1,52.78,31.312386 +Johnson & Johnson,JNJ,2/28/03,52.11,52.53,6438700,53.04,52.45,31.116629 +Johnson & Johnson,JNJ,3/3/03,52.25,53.16,5654400,53.44,52.43,31.10475 +Johnson & Johnson,JNJ,3/4/03,51.68,52.44,5474600,52.95,51.69,30.665724 +Johnson & Johnson,JNJ,3/5/03,51.5,51.52,6676900,52.9,52.81,31.330183 +Johnson & Johnson,JNJ,3/6/03,52.3,52.6,9287200,53.74,53.3,31.620895 +Johnson & Johnson,JNJ,3/7/03,52.52,52.55,13278900,55.39,55.3,32.807404 +Johnson & Johnson,JNJ,3/10/03,53.95,54.55,7114000,55.2,54.13,32.1133 +Johnson & Johnson,JNJ,3/11/03,53.96,54.51,7362500,54.98,54.48,32.320934 +Johnson & Johnson,JNJ,3/12/03,54.09,54.5,8918100,54.8,54.68,32.439587 +Johnson & Johnson,JNJ,3/13/03,54.23,54.68,9637200,55.6,55.48,32.914196 +Johnson & Johnson,JNJ,3/14/03,54.8,55.66,7588000,55.88,55.19,32.742138 +Johnson & Johnson,JNJ,3/17/03,54.4,54.45,8218600,56.5,56.39,33.45406 +Johnson & Johnson,JNJ,3/18/03,56.08,56.39,7218700,56.91,56.78,33.68545 +Johnson & Johnson,JNJ,3/19/03,56.01,56.84,6828100,57.45,57.31,33.999863 +Johnson & Johnson,JNJ,3/20/03,56.5,57.17,5865900,57.5,57.39,34.047314 +Johnson & Johnson,JNJ,3/21/03,57.38,58.18,8689200,58.68,58.67,34.8067 +Johnson & Johnson,JNJ,3/24/03,56.65,57.1,7233800,57.98,56.75,33.66764 +Johnson & Johnson,JNJ,3/25/03,56.03,56.5,7645200,57.4,57.08,33.86343 +Johnson & Johnson,JNJ,3/26/03,56.49,57.09,6640500,57.11,56.66,33.614235 +Johnson & Johnson,JNJ,3/27/03,55.7,56,5517600,57.34,56.96,33.792213 +Johnson & Johnson,JNJ,3/28/03,56,56,5706900,57.6,57.38,34.041393 +Johnson & Johnson,JNJ,3/31/03,56.75,56.75,9597600,58.45,57.87,34.332092 +Johnson & Johnson,JNJ,4/1/03,57.68,57.87,7793200,58.6,58.42,34.658386 +Johnson & Johnson,JNJ,4/2/03,57.78,58.27,8450400,58.68,58.41,34.652447 +Johnson & Johnson,JNJ,4/3/03,57.24,57.92,7423500,58.39,57.46,34.088863 +Johnson & Johnson,JNJ,4/4/03,57.35,57.51,6748300,58,57.84,34.314304 +Johnson & Johnson,JNJ,4/7/03,57.2,57.84,7225600,59.08,57.33,34.01173 +Johnson & Johnson,JNJ,4/8/03,57.2,57.58,5420100,58,57.5,34.112587 +Johnson & Johnson,JNJ,4/9/03,57.02,57.02,6111200,58.1,57.26,33.970207 +Johnson & Johnson,JNJ,4/10/03,56.71,57.72,6612800,57.72,57.21,33.940536 +Johnson & Johnson,JNJ,4/11/03,57.33,57.72,5898700,58.14,57.38,34.041393 +Johnson & Johnson,JNJ,4/14/03,57.25,57.39,4927300,57.99,57.78,34.278694 +Johnson & Johnson,JNJ,4/15/03,55.5,56.5,13151900,57.2,55.98,33.210827 +Johnson & Johnson,JNJ,4/16/03,53.95,55.98,14857600,56.2,54.39,32.267548 +Johnson & Johnson,JNJ,4/17/03,54.5,54.5,7654900,55.44,55.01,32.635372 +Johnson & Johnson,JNJ,4/21/03,55.04,55.52,5406400,55.9,55.36,32.843014 +Johnson & Johnson,JNJ,4/22/03,54.72,54.75,7359300,56.4,56.09,33.27609 +Johnson & Johnson,JNJ,4/23/03,56.05,56.2,6474800,57,56.8,33.697308 +Johnson & Johnson,JNJ,4/24/03,56.38,57.41,12304400,57.87,57.5,34.112587 +Johnson & Johnson,JNJ,4/25/03,55.8,57.5,8366100,57.66,56.21,33.34726 +Johnson & Johnson,JNJ,4/28/03,56.2,56.3,4361100,57.33,57.01,33.821884 +Johnson & Johnson,JNJ,4/29/03,56.5,56.85,5867500,57.21,56.89,33.75069 +Johnson & Johnson,JNJ,4/30/03,56.17,56.34,6948000,56.84,56.36,33.43626 +Johnson & Johnson,JNJ,5/1/03,55.51,56.36,6119400,56.76,56.32,33.412544 +Johnson & Johnson,JNJ,5/2/03,55.55,55.95,6287800,56.75,56.64,33.602375 +Johnson & Johnson,JNJ,5/5/03,56.26,56.26,5830100,57.16,56.46,33.495583 +Johnson & Johnson,JNJ,5/6/03,56.4,56.71,6477600,57,56.52,33.53119 +Johnson & Johnson,JNJ,5/7/03,56.45,56.52,7731600,57.52,57.01,33.821884 +Johnson & Johnson,JNJ,5/8/03,56.05,57.01,4605500,57.01,56.44,33.48373 +Johnson & Johnson,JNJ,5/9/03,55.6,55.6,5803500,56.55,56.34,33.424404 +Johnson & Johnson,JNJ,5/12/03,55.55,56.09,7878200,56.23,56.16,33.31761 +Johnson & Johnson,JNJ,5/13/03,55.15,56,7999900,56,55.5,32.92608 +Johnson & Johnson,JNJ,5/14/03,55.01,55.87,7506700,55.9,55.35,32.83707 +Johnson & Johnson,JNJ,5/15/03,55.24,55.49,5033400,55.94,55.44,32.890476 +Johnson & Johnson,JNJ,5/16/03,55.21,55.21,6511800,56.25,56.04,33.390987 +Johnson & Johnson,JNJ,5/19/03,54,55.7,13579600,55.86,54.63,32.55084 +Johnson & Johnson,JNJ,5/20/03,53.33,54.82,10068600,55.15,53.99,32.169506 +Johnson & Johnson,JNJ,5/21/03,53.18,54.1,9953700,54.33,53.45,31.847748 +Johnson & Johnson,JNJ,5/22/03,53.22,53.45,8354700,53.94,53.38,31.806036 +Johnson & Johnson,JNJ,5/23/03,52.6,53.27,7360400,53.39,53.09,31.63324 +Johnson & Johnson,JNJ,5/27/03,52.55,52.7,9297900,53.6,53.42,31.829868 +Johnson & Johnson,JNJ,5/28/03,53.23,53.7,7836300,53.85,53.66,31.972866 +Johnson & Johnson,JNJ,5/29/03,53.22,53.91,9358300,54.14,53.39,31.812006 +Johnson & Johnson,JNJ,5/30/03,53.35,53.55,8080800,54.4,54.35,32.383995 +Johnson & Johnson,JNJ,6/2/03,53.13,54.35,9658500,54.65,53.22,31.7107 +Johnson & Johnson,JNJ,6/3/03,53.22,53.22,7575600,54.1,53.85,32.08608 +Johnson & Johnson,JNJ,6/4/03,53.4,53.98,9262100,54.44,54.06,32.211197 +Johnson & Johnson,JNJ,6/5/03,51.63,52.5,21248300,53.25,52.02,30.995682 +Johnson & Johnson,JNJ,6/6/03,52.3,53.25,15792900,53.42,52.75,31.430649 +Johnson & Johnson,JNJ,6/9/03,52.09,52.5,8017600,53.12,52.72,31.41278 +Johnson & Johnson,JNJ,6/10/03,51.9,52.78,8865100,52.85,52.64,31.365122 +Johnson & Johnson,JNJ,6/11/03,52.1,52.92,10413800,53,53,31.57962 +Johnson & Johnson,JNJ,6/12/03,53.1,53.25,10491800,54.17,53.27,31.740479 +Johnson & Johnson,JNJ,6/13/03,52.4,53.45,7977500,53.8,52.56,31.317448 +Johnson & Johnson,JNJ,6/16/03,52.87,53,9545300,54.09,53.7,31.996704 +Johnson & Johnson,JNJ,6/17/03,54.36,54.55,10924900,55.24,54.76,32.62831 +Johnson & Johnson,JNJ,6/18/03,54.62,54.75,8722200,55.19,54.95,32.741505 +Johnson & Johnson,JNJ,6/19/03,54.05,55.5,7412300,55.57,54.41,32.41976 +Johnson & Johnson,JNJ,6/20/03,54.4,54.85,9671000,55,54.45,32.443592 +Johnson & Johnson,JNJ,6/23/03,52.85,54.1,9568500,54.35,53.35,31.788153 +Johnson & Johnson,JNJ,6/24/03,52.6,53.35,9972900,53.79,52.6,31.341265 +Johnson & Johnson,JNJ,6/25/03,52.38,52.5,6201700,53.18,52.47,31.26381 +Johnson & Johnson,JNJ,6/26/03,52.2,52.22,8849400,53.86,52.3,31.162518 +Johnson & Johnson,JNJ,6/27/03,50.75,51.25,16472200,52.45,51.54,30.70968 +Johnson & Johnson,JNJ,6/30/03,51.61,52.08,10305900,52.37,51.7,30.805027 +Johnson & Johnson,JNJ,7/1/03,51.49,51.7,9099000,52.64,52.42,31.234045 +Johnson & Johnson,JNJ,7/2/03,52.15,52.16,8393800,53.06,52.9,31.520033 +Johnson & Johnson,JNJ,7/3/03,52.34,52.9,5787000,53.25,52.99,31.573662 +Johnson & Johnson,JNJ,7/7/03,52.6,53.23,8643500,53.68,52.98,31.567703 +Johnson & Johnson,JNJ,7/8/03,52,52.47,10533000,53,52.48,31.269783 +Johnson & Johnson,JNJ,7/9/03,51.75,52.15,10657100,52.49,51.92,30.936089 +Johnson & Johnson,JNJ,7/10/03,51.21,51.4,7541400,52,51.25,30.53689 +Johnson & Johnson,JNJ,7/11/03,51.34,51.45,7078000,51.93,51.88,30.912271 +Johnson & Johnson,JNJ,7/14/03,52.91,53.3,11927300,54.24,53.6,31.937117 +Johnson & Johnson,JNJ,7/15/03,52.52,53.95,14243000,54.19,52.55,31.311478 +Johnson & Johnson,JNJ,7/16/03,52.2,52.3,8439300,53.05,52.6,31.341265 +Johnson & Johnson,JNJ,7/17/03,52.02,52.85,7052000,52.9,52.27,31.144667 +Johnson & Johnson,JNJ,7/18/03,51.85,52.45,7109900,52.75,52.74,31.424694 +Johnson & Johnson,JNJ,7/21/03,51.25,52.68,7386400,52.74,51.38,30.614359 +Johnson & Johnson,JNJ,7/22/03,51.06,51.3,5973400,51.98,51.76,30.840767 +Johnson & Johnson,JNJ,7/23/03,51.23,51.97,6448400,52.41,52.2,31.10295 +Johnson & Johnson,JNJ,7/24/03,51.58,52.5,5811500,52.72,51.7,30.805027 +Johnson & Johnson,JNJ,7/25/03,51.25,51.25,5566800,52.25,52.23,31.120815 +Johnson & Johnson,JNJ,7/28/03,51.29,51.76,7658800,51.94,51.46,30.662027 +Johnson & Johnson,JNJ,7/29/03,50.55,51.5,9468700,51.64,50.63,30.167477 +Johnson & Johnson,JNJ,7/30/03,50.63,50.95,7023400,51.12,51.07,30.42965 +Johnson & Johnson,JNJ,7/31/03,51.29,51.6,9118200,52.65,51.79,30.858646 +Johnson & Johnson,JNJ,8/1/03,50.15,50.95,9969800,50.95,50.43,30.048311 +Johnson & Johnson,JNJ,8/4/03,49.97,50.43,7644700,51,50.6,30.14959 +Johnson & Johnson,JNJ,8/5/03,49.78,50.74,6961000,50.75,49.78,29.661009 +Johnson & Johnson,JNJ,8/6/03,49.71,49.99,9183800,50.78,50.21,29.917221 +Johnson & Johnson,JNJ,8/7/03,50.03,50.07,8894900,51.92,51.8,30.864601 +Johnson & Johnson,JNJ,8/8/03,51.25,52,5812500,52.25,51.75,30.83481 +Johnson & Johnson,JNJ,8/11/03,51.35,51.5,4549400,51.93,51.68,30.793116 +Johnson & Johnson,JNJ,8/12/03,50.28,51.6,9200300,51.67,51.26,30.542849 +Johnson & Johnson,JNJ,8/13/03,50.62,51.3,5934200,51.42,50.99,30.381977 +Johnson & Johnson,JNJ,8/14/03,50.7,51.1,5158600,51.3,51,30.387938 +Johnson & Johnson,JNJ,8/15/03,50.7,51.05,3628500,51.19,51.05,30.561535 +Johnson & Johnson,JNJ,8/18/03,50.35,50.87,5409600,51.09,50.42,30.184381 +Johnson & Johnson,JNJ,8/19/03,49.74,50.9,9500600,50.9,50.06,29.96888 +Johnson & Johnson,JNJ,8/20/03,49.77,50,7051600,50.5,50.03,29.9509 +Johnson & Johnson,JNJ,8/21/03,49.2,49.8,9703700,50.23,49.4,29.573757 +Johnson & Johnson,JNJ,8/22/03,49,49.49,11107900,49.99,49.54,29.657564 +Johnson & Johnson,JNJ,8/25/03,49.31,49.71,5767800,49.83,49.57,29.675535 +Johnson & Johnson,JNJ,8/26/03,49.02,49.67,7533700,49.92,49.67,29.735409 +Johnson & Johnson,JNJ,8/27/03,49.2,49.31,6424000,49.57,49.26,29.489954 +Johnson & Johnson,JNJ,8/28/03,49,49.26,6193000,49.35,49.14,29.418102 +Johnson & Johnson,JNJ,8/29/03,49.01,49.14,9042400,49.77,49.58,29.68151 +Johnson & Johnson,JNJ,9/2/03,49.41,49.78,8743800,50.13,50,29.93295 +Johnson & Johnson,JNJ,9/3/03,49.48,50,10443900,50.27,50.24,30.076618 +Johnson & Johnson,JNJ,9/4/03,50.18,50.49,10095200,51.28,51.12,30.603437 +Johnson & Johnson,JNJ,9/5/03,50.29,50.87,6484500,51.11,50.5,30.23228 +Johnson & Johnson,JNJ,9/8/03,50.9,50.98,9227800,51.48,51.3,30.7112 +Johnson & Johnson,JNJ,9/9/03,50.98,51.25,6998800,51.44,51.25,30.681269 +Johnson & Johnson,JNJ,9/10/03,51.18,51.25,12737700,52.32,52.04,31.154219 +Johnson & Johnson,JNJ,9/11/03,51.94,52.3,8816200,52.5,52.25,31.27994 +Johnson & Johnson,JNJ,9/12/03,51.37,52.03,9696900,52.04,51.63,30.908764 +Johnson & Johnson,JNJ,9/15/03,50.15,51.04,21815700,52.4,50.84,30.435822 +Johnson & Johnson,JNJ,9/16/03,50.45,50.85,11059100,51.06,50.85,30.441807 +Johnson & Johnson,JNJ,9/17/03,50.1,50.63,9030800,50.83,50.22,30.064657 +Johnson & Johnson,JNJ,9/18/03,50.18,50.2,7944300,50.9,50.74,30.375978 +Johnson & Johnson,JNJ,9/19/03,50.14,50.74,9730000,50.74,50.31,30.118538 +Johnson & Johnson,JNJ,9/22/03,49.81,50.1,6628000,50.19,50.18,30.040724 +Johnson & Johnson,JNJ,9/23/03,49.94,50.35,7070800,50.5,50.02,29.944925 +Johnson & Johnson,JNJ,9/24/03,49.4,50.02,9569000,50.02,49.45,29.603682 +Johnson & Johnson,JNJ,9/25/03,49.45,49.46,6957700,49.9,49.53,29.651592 +Johnson & Johnson,JNJ,9/26/03,49.09,49.53,7817700,49.64,49.18,29.442053 +Johnson & Johnson,JNJ,9/29/03,49.13,49.18,8355600,49.92,49.86,29.849127 +Johnson & Johnson,JNJ,9/30/03,49.28,49.71,8676900,49.82,49.52,29.64559 +Johnson & Johnson,JNJ,10/1/03,49.4,49.71,9406600,50.27,50.27,30.09459 +Johnson & Johnson,JNJ,10/2/03,49.95,50.39,6463400,50.39,50.3,30.112547 +Johnson & Johnson,JNJ,10/3/03,50,50.73,6881200,50.95,50.11,29.99881 +Johnson & Johnson,JNJ,10/6/03,49.76,50.12,5738500,50.44,50.16,30.028734 +Johnson & Johnson,JNJ,10/7/03,49.8,50.04,7125000,50.22,50.1,29.992807 +Johnson & Johnson,JNJ,10/8/03,49.6,50.06,6486900,50.1,49.78,29.801256 +Johnson & Johnson,JNJ,10/9/03,49.18,50.2,10796700,50.23,49.39,29.567778 +Johnson & Johnson,JNJ,10/10/03,49.07,49.39,6755200,49.39,49.24,29.477972 +Johnson & Johnson,JNJ,10/13/03,49.49,49.7,5346900,49.86,49.79,29.80725 +Johnson & Johnson,JNJ,10/14/03,50.4,50.63,14548500,50.98,50.93,30.489704 +Johnson & Johnson,JNJ,10/15/03,50.3,51.1,12480200,51.15,50.5,30.23228 +Johnson & Johnson,JNJ,10/16/03,50.32,50.5,6534700,50.75,50.69,30.346027 +Johnson & Johnson,JNJ,10/17/03,50.27,50.86,7347500,50.89,50.41,30.178387 +Johnson & Johnson,JNJ,10/20/03,50.36,50.6,5039700,50.78,50.63,30.310102 +Johnson & Johnson,JNJ,10/21/03,50.56,50.64,7156800,51.02,50.85,30.441807 +Johnson & Johnson,JNJ,10/22/03,49.75,50.2,7735900,50.69,49.91,29.879087 +Johnson & Johnson,JNJ,10/23/03,49.92,49.95,6739200,50.45,50.3,30.112547 +Johnson & Johnson,JNJ,10/24/03,49.65,50.31,7064400,50.35,50.35,30.142492 +Johnson & Johnson,JNJ,10/27/03,49.78,50.35,5234800,50.67,49.92,29.885054 +Johnson & Johnson,JNJ,10/28/03,49.85,49.99,6850800,50.55,50.54,30.25623 +Johnson & Johnson,JNJ,10/29/03,48.05,50.5,27913000,50.56,49.48,29.621653 +Johnson & Johnson,JNJ,10/30/03,49.29,49.48,10683700,49.94,49.48,29.621653 +Johnson & Johnson,JNJ,10/31/03,49.59,49.6,10290300,50.33,50.33,30.13051 +Johnson & Johnson,JNJ,11/3/03,49.74,50.08,6867700,50.2,49.78,29.801256 +Johnson & Johnson,JNJ,11/4/03,49,49.35,7687600,49.66,49.15,29.42409 +Johnson & Johnson,JNJ,11/5/03,48.76,48.95,7414600,49.65,49.15,29.42409 +Johnson & Johnson,JNJ,11/6/03,48.75,49.1,6903000,49.25,49.17,29.436054 +Johnson & Johnson,JNJ,11/7/03,48.75,48.97,6379700,49.79,48.81,29.220549 +Johnson & Johnson,JNJ,11/10/03,48.26,48.8,6036000,48.98,48.73,29.17265 +Johnson & Johnson,JNJ,11/11/03,48.54,48.74,6447100,49.24,49.08,29.38219 +Johnson & Johnson,JNJ,11/12/03,49.12,49.44,5537300,49.5,49.5,29.633623 +Johnson & Johnson,JNJ,11/13/03,49.27,49.41,11116400,50.67,50.34,30.136488 +Johnson & Johnson,JNJ,11/14/03,50.59,50.68,21457900,52.45,52.12,31.351576 +Johnson & Johnson,JNJ,11/17/03,51.33,51.5,6821900,52.06,51.67,31.08088 +Johnson & Johnson,JNJ,11/18/03,51.68,51.93,10571900,52.89,51.94,31.243303 +Johnson & Johnson,JNJ,11/19/03,51.9,51.9,6516900,52.49,52.26,31.43578 +Johnson & Johnson,JNJ,11/20/03,51.38,52.05,6020100,52.25,51.49,30.972605 +Johnson & Johnson,JNJ,11/21/03,50.6,51.49,7780800,51.5,50.88,30.60568 +Johnson & Johnson,JNJ,11/24/03,50.13,50.13,7948700,51.5,51.48,30.966595 +Johnson & Johnson,JNJ,11/25/03,50.43,51.23,11494200,51.23,50.69,30.4914 +Johnson & Johnson,JNJ,11/26/03,49.2,50.72,16251300,50.72,49.7,29.89589 +Johnson & Johnson,JNJ,11/28/03,49.2,49.25,5466300,49.55,49.3,29.655272 +Johnson & Johnson,JNJ,12/1/03,49.3,50.3,10666100,50.3,49.5,29.775583 +Johnson & Johnson,JNJ,12/2/03,48.93,49.49,11245300,49.49,48.95,29.44474 +Johnson & Johnson,JNJ,12/3/03,49.01,49.2,10067000,49.45,49.16,29.571064 +Johnson & Johnson,JNJ,12/4/03,49.11,49.27,7913700,49.55,49.33,29.67332 +Johnson & Johnson,JNJ,12/5/03,48.99,49.58,7078800,49.69,49.16,29.571064 +Johnson & Johnson,JNJ,12/8/03,49.3,49.36,11066100,50.28,49.85,29.986113 +Johnson & Johnson,JNJ,12/9/03,49.85,50.15,10652200,50.27,50.01,30.082355 +Johnson & Johnson,JNJ,12/10/03,49.9,50.01,8141400,50.3,50.25,30.226715 +Johnson & Johnson,JNJ,12/11/03,49.9,49.9,7535700,50.24,50,30.07634 +Johnson & Johnson,JNJ,12/12/03,48.79,48.79,10924400,49.85,49.39,29.709423 +Johnson & Johnson,JNJ,12/15/03,49.25,50.1,12387200,50.1,49.46,29.751518 +Johnson & Johnson,JNJ,12/16/03,49.12,49.33,10641600,49.73,49.42,29.727463 +Johnson & Johnson,JNJ,12/17/03,49.13,49.3,7847100,49.53,49.35,29.685349 +Johnson & Johnson,JNJ,12/18/03,49.2,49.2,9461900,49.97,49.97,30.058302 +Johnson & Johnson,JNJ,12/19/03,49.89,50.2,12128400,50.2,50.1,30.136484 +Johnson & Johnson,JNJ,12/22/03,49.89,50.08,7724500,50.48,50.48,30.365078 +Johnson & Johnson,JNJ,12/23/03,50.2,50.23,8099500,50.77,50.55,30.407183 +Johnson & Johnson,JNJ,12/24/03,50.3,50.55,2983100,50.74,50.73,30.515446 +Johnson & Johnson,JNJ,12/26/03,50.5,50.56,1279600,50.71,50.62,30.449295 +Johnson & Johnson,JNJ,12/29/03,50.74,50.85,6589200,51.25,51.25,30.828249 +Johnson & Johnson,JNJ,12/30/03,51,51.25,5881800,51.62,51.37,30.900436 +Johnson & Johnson,JNJ,12/31/03,51.21,51.29,5580900,51.74,51.66,31.074888 +Johnson & Johnson,JNJ,1/2/04,51.4,51.66,6463600,52.09,51.66,31.074888 +Johnson & Johnson,JNJ,1/5/04,51.5,52,8433800,52.08,51.96,31.255327 +Johnson & Johnson,JNJ,1/6/04,51.55,51.71,7298000,52.09,51.73,31.116983 +Johnson & Johnson,JNJ,1/7/04,51.46,51.65,7279200,51.78,51.75,31.129023 +Johnson & Johnson,JNJ,1/8/04,51.5,51.75,6464900,51.99,51.99,31.273394 +Johnson & Johnson,JNJ,1/9/04,51.39,51.9,6427300,51.9,51.4,30.918486 +Johnson & Johnson,JNJ,1/12/04,51.48,51.49,10459500,52.5,52.39,31.513992 +Johnson & Johnson,JNJ,1/13/04,52.04,52.4,7402800,52.75,52.25,31.429787 +Johnson & Johnson,JNJ,1/14/04,51.89,52.18,6410600,52.41,52,31.2794 +Johnson & Johnson,JNJ,1/15/04,51.66,52.07,7112400,52.75,51.84,31.183146 +Johnson & Johnson,JNJ,1/16/04,50.43,51.49,15364000,51.49,50.45,30.347042 +Johnson & Johnson,JNJ,1/20/04,50.8,50.8,14023400,51.95,51.5,30.978638 +Johnson & Johnson,JNJ,1/21/04,51.5,51.51,11084500,52.65,52.56,31.616247 +Johnson & Johnson,JNJ,1/22/04,52.62,52.65,8893500,53.21,53.05,31.911 +Johnson & Johnson,JNJ,1/23/04,52.75,53.3,9367400,53.55,53,31.880922 +Johnson & Johnson,JNJ,1/26/04,52.88,53,7999100,53.61,53.5,32.181683 +Johnson & Johnson,JNJ,1/27/04,53.28,53.35,8900400,53.7,53.28,32.049355 +Johnson & Johnson,JNJ,1/28/04,53.11,53.4,8381300,53.62,53.16,31.977163 +Johnson & Johnson,JNJ,1/29/04,53.03,53.2,7692000,54.04,53.89,32.41627 +Johnson & Johnson,JNJ,1/30/04,53.35,53.82,6592900,53.92,53.42,32.133564 +Johnson & Johnson,JNJ,2/2/04,53.05,53.41,7009400,53.89,53.53,32.19973 +Johnson & Johnson,JNJ,2/3/04,53.41,53.65,5047600,53.91,53.84,32.386208 +Johnson & Johnson,JNJ,2/4/04,53.85,53.98,9436700,54.82,54.48,32.77117 +Johnson & Johnson,JNJ,2/5/04,54.36,54.55,7138300,54.85,54.5,32.78322 +Johnson & Johnson,JNJ,2/6/04,54.07,54.49,6603100,54.65,54.15,32.57268 +Johnson & Johnson,JNJ,2/9/04,53.62,54.23,6071800,54.3,54.11,32.548622 +Johnson & Johnson,JNJ,2/10/04,54.07,54.11,5686200,54.65,54.43,32.741093 +Johnson & Johnson,JNJ,2/11/04,54,54.28,7302400,54.84,54.65,32.87345 +Johnson & Johnson,JNJ,2/12/04,54.31,54.49,5764400,54.9,54.6,32.988228 +Johnson & Johnson,JNJ,2/13/04,54.09,54.62,4994700,54.86,54.23,32.764694 +Johnson & Johnson,JNJ,2/17/04,54.19,54.48,4818400,54.63,54.41,32.873444 +Johnson & Johnson,JNJ,2/18/04,53.82,54.1,4725700,54.22,53.89,32.559258 +Johnson & Johnson,JNJ,2/19/04,53.56,54,8285800,54.15,53.57,32.365932 +Johnson & Johnson,JNJ,2/20/04,53.25,53.75,7212400,53.79,53.3,32.2028 +Johnson & Johnson,JNJ,2/23/04,52.79,53.49,7412800,53.49,53.05,32.05176 +Johnson & Johnson,JNJ,2/24/04,53.51,53.51,12268600,54.32,54.18,32.73448 +Johnson & Johnson,JNJ,2/25/04,53.75,53.95,7286100,54.32,54.06,32.661987 +Johnson & Johnson,JNJ,2/26/04,53.68,53.68,4962700,54.29,53.97,32.607605 +Johnson & Johnson,JNJ,2/27/04,53.9,54,4967100,54.4,53.91,32.571365 +Johnson & Johnson,JNJ,3/1/04,53.51,54.49,6921500,54.49,53.76,32.48072 +Johnson & Johnson,JNJ,3/2/04,52.81,53.52,10710000,53.7,52.87,31.943016 +Johnson & Johnson,JNJ,3/3/04,52.7,52.7,6706500,53.4,53.22,32.154465 +Johnson & Johnson,JNJ,3/4/04,52.84,53.05,3958000,53.22,53.03,32.03968 +Johnson & Johnson,JNJ,3/5/04,52.77,52.82,7141300,53.53,53.13,32.10008 +Johnson & Johnson,JNJ,3/8/04,52.99,53.43,5588400,53.76,53.1,32.081978 +Johnson & Johnson,JNJ,3/9/04,52.55,53.04,6423800,53.05,52.67,31.822172 +Johnson & Johnson,JNJ,3/10/04,51.73,52.61,9345100,52.74,51.77,31.278404 +Johnson & Johnson,JNJ,3/11/04,51,51.65,9841900,52.3,51.11,30.879656 +Johnson & Johnson,JNJ,3/12/04,50.5,51.15,10039500,51.24,50.71,30.637981 +Johnson & Johnson,JNJ,3/15/04,50.29,50.71,7877500,51.1,50.57,30.553387 +Johnson & Johnson,JNJ,3/16/04,50.61,50.77,6583200,51.22,51.08,30.861534 +Johnson & Johnson,JNJ,3/17/04,50.62,51.3,7599200,51.64,50.88,30.74068 +Johnson & Johnson,JNJ,3/18/04,50.89,50.92,6196900,51.37,50.98,30.801113 +Johnson & Johnson,JNJ,3/19/04,50.01,50.99,10158900,51.14,50.05,30.239227 +Johnson & Johnson,JNJ,3/22/04,49.25,50.05,9306200,50.06,49.5,29.906914 +Johnson & Johnson,JNJ,3/23/04,49.35,50.03,6573300,50.03,49.65,29.997524 +Johnson & Johnson,JNJ,3/24/04,49.5,49.55,6845700,49.99,49.65,29.997524 +Johnson & Johnson,JNJ,3/25/04,49.45,49.95,9804900,50.26,50.2,30.329836 +Johnson & Johnson,JNJ,3/26/04,50.05,50.5,5767800,50.5,50.13,30.287546 +Johnson & Johnson,JNJ,3/29/04,50.4,50.41,6578300,50.87,50.57,30.553387 +Johnson & Johnson,JNJ,3/30/04,50.28,50.51,5754900,50.85,50.42,30.462759 +Johnson & Johnson,JNJ,3/31/04,50.3,50.55,7201900,50.92,50.72,30.644016 +Johnson & Johnson,JNJ,4/1/04,50.37,51.05,6380700,51.23,50.52,30.523197 +Johnson & Johnson,JNJ,4/2/04,49.9,49.9,7411400,51.25,51.18,30.92194 +Johnson & Johnson,JNJ,4/5/04,50.81,51.18,7122000,51.52,51.52,31.127363 +Johnson & Johnson,JNJ,4/6/04,51.06,51.1,5042500,51.5,51.48,31.103193 +Johnson & Johnson,JNJ,4/7/04,51.29,51.48,6221500,51.74,51.38,31.042786 +Johnson & Johnson,JNJ,4/8/04,50.53,51.75,8022200,51.8,50.87,30.734648 +Johnson & Johnson,JNJ,4/12/04,50.81,50.86,5346000,51.25,51.2,30.934027 +Johnson & Johnson,JNJ,4/13/04,51.34,51.94,10773300,52.1,51.39,31.048817 +Johnson & Johnson,JNJ,4/14/04,51.26,51.33,9254300,52.6,52.6,31.77987 +Johnson & Johnson,JNJ,4/15/04,52.87,52.98,19346800,54.77,54.52,32.939903 +Johnson & Johnson,JNJ,4/16/04,53.8,54.67,11372700,54.69,54.13,32.70428 +Johnson & Johnson,JNJ,4/19/04,53.39,53.77,7614800,54.06,53.92,32.577396 +Johnson & Johnson,JNJ,4/20/04,53.04,53.71,7574100,53.78,53.13,32.10008 +Johnson & Johnson,JNJ,4/21/04,53.02,53.05,7676200,53.95,53.68,32.4324 +Johnson & Johnson,JNJ,4/22/04,53.21,53.43,7143200,53.98,53.64,32.408215 +Johnson & Johnson,JNJ,4/23/04,53.35,53.54,5926700,53.86,53.68,32.4324 +Johnson & Johnson,JNJ,4/26/04,53.57,53.69,5911500,53.98,53.9,32.56531 +Johnson & Johnson,JNJ,4/27/04,53.89,53.9,8520100,54.65,54.36,32.843227 +Johnson & Johnson,JNJ,4/28/04,53.91,54.25,6545900,54.47,54.19,32.74052 +Johnson & Johnson,JNJ,4/29/04,53.68,54.15,6278100,54.26,54.1,32.686153 +Johnson & Johnson,JNJ,4/30/04,53.88,54.03,7359100,54.55,54.03,32.643856 +Johnson & Johnson,JNJ,5/3/04,54.14,54.22,7374300,54.99,54.93,33.187626 +Johnson & Johnson,JNJ,5/4/04,54.42,54.78,6534900,55.01,54.8,33.10907 +Johnson & Johnson,JNJ,5/5/04,54.02,54.5,6399200,54.74,54.08,32.674076 +Johnson & Johnson,JNJ,5/6/04,54.02,54.04,8673000,55.04,54.84,33.133244 +Johnson & Johnson,JNJ,5/7/04,54.96,55.02,11046000,55.98,55.3,33.41115 +Johnson & Johnson,JNJ,5/10/04,54.77,54.77,11477400,55.95,55.45,33.50178 +Johnson & Johnson,JNJ,5/11/04,54.91,55.89,8244600,56.39,55.14,33.3145 +Johnson & Johnson,JNJ,5/12/04,54.51,55,5798200,55.27,55.24,33.37492 +Johnson & Johnson,JNJ,5/13/04,54.57,55.24,6619200,55.25,54.93,33.187626 +Johnson & Johnson,JNJ,5/14/04,54.07,54.54,5393000,54.98,54.52,33.111706 +Johnson & Johnson,JNJ,5/17/04,54.13,54.18,6229800,55.1,54.7,33.22102 +Johnson & Johnson,JNJ,5/18/04,54.53,54.87,5361600,54.89,54.63,33.178497 +Johnson & Johnson,JNJ,5/19/04,54.28,54.79,5748700,54.84,54.28,32.965942 +Johnson & Johnson,JNJ,5/20/04,54.22,54.24,4560300,54.79,54.58,33.148144 +Johnson & Johnson,JNJ,5/21/04,54.56,54.68,6605800,55.04,54.94,33.366795 +Johnson & Johnson,JNJ,5/24/04,54.23,54.99,6242700,55.08,54.31,32.984177 +Johnson & Johnson,JNJ,5/25/04,54.12,54.15,8148300,55.7,55.36,33.621853 +Johnson & Johnson,JNJ,5/26/04,55.17,55.2,9073300,55.92,55.48,33.694733 +Johnson & Johnson,JNJ,5/27/04,55.57,55.65,5652800,55.88,55.79,33.883015 +Johnson & Johnson,JNJ,5/28/04,54.92,55.6,5505500,55.84,55.71,33.834415 +Johnson & Johnson,JNJ,6/1/04,55.15,55.23,5164300,55.88,55.77,33.87086 +Johnson & Johnson,JNJ,6/2/04,55.76,55.82,7907800,56.55,56.2,34.13201 +Johnson & Johnson,JNJ,6/3/04,55.97,56,8850000,56.93,56.59,34.368877 +Johnson & Johnson,JNJ,6/4/04,56.28,56.58,5193600,56.79,56.38,34.24134 +Johnson & Johnson,JNJ,6/7/04,56.17,56.53,4924100,56.72,56.72,34.44783 +Johnson & Johnson,JNJ,6/8/04,56.65,56.72,7499600,57.28,56.97,34.599663 +Johnson & Johnson,JNJ,6/9/04,56.58,56.96,3891400,56.97,56.76,34.472107 +Johnson & Johnson,JNJ,6/10/04,56.7,56.75,4404200,57.23,57.07,34.6604 +Johnson & Johnson,JNJ,6/14/04,56.79,56.79,4257000,57.19,57.01,34.62395 +Johnson & Johnson,JNJ,6/15/04,55.93,56.75,8312400,56.85,56.21,34.13808 +Johnson & Johnson,JNJ,6/16/04,55.86,56.02,4471900,56.19,55.88,33.937675 +Johnson & Johnson,JNJ,6/17/04,55.23,55.43,4750500,55.75,55.55,33.73727 +Johnson & Johnson,JNJ,6/18/04,55.02,55.49,8467400,55.58,55.25,33.555054 +Johnson & Johnson,JNJ,6/21/04,54.96,54.97,4514400,55.7,55.28,33.573273 +Johnson & Johnson,JNJ,6/22/04,55.01,55.33,5235700,55.5,55.37,33.62793 +Johnson & Johnson,JNJ,6/23/04,55.14,55.5,6199300,55.8,55.64,33.791916 +Johnson & Johnson,JNJ,6/24/04,55.55,55.59,4445500,56.05,55.69,33.822273 +Johnson & Johnson,JNJ,6/25/04,54.5,55.4,7932400,55.51,54.5,33.09953 +Johnson & Johnson,JNJ,6/28/04,54.68,54.75,6590200,55.14,54.97,33.38499 +Johnson & Johnson,JNJ,6/29/04,54.96,54.97,6198300,56,55.74,33.852634 +Johnson & Johnson,JNJ,6/30/04,55.28,55.74,6122400,55.82,55.7,33.82837 +Johnson & Johnson,JNJ,7/1/04,55.06,55.35,6363200,55.77,55.47,33.688656 +Johnson & Johnson,JNJ,7/2/04,55.12,55.28,4800000,56.14,55.35,33.615788 +Johnson & Johnson,JNJ,7/6/04,54.92,55.17,5752600,55.43,54.95,33.37284 +Johnson & Johnson,JNJ,7/7/04,54.43,54.78,5457900,54.99,54.53,33.117775 +Johnson & Johnson,JNJ,7/8/04,54.6,54.62,5780100,55.54,54.76,33.25745 +Johnson & Johnson,JNJ,7/9/04,54.78,54.9,3899600,55.18,54.99,33.39716 +Johnson & Johnson,JNJ,7/12/04,54.51,54.85,4227200,55.2,54.89,33.336414 +Johnson & Johnson,JNJ,7/13/04,55.05,55.55,6372900,55.65,55.38,33.634003 +Johnson & Johnson,JNJ,7/14/04,55.36,55.39,7503400,56.3,55.92,33.961956 +Johnson & Johnson,JNJ,7/15/04,55.26,56.05,5474900,56.09,55.35,33.615788 +Johnson & Johnson,JNJ,7/16/04,55.5,55.73,23213100,58.14,56.8,34.49643 +Johnson & Johnson,JNJ,7/19/04,55.91,57.68,8860200,57.68,56.4,34.25347 +Johnson & Johnson,JNJ,7/20/04,56.1,56.6,6541100,56.69,56.31,34.19882 +Johnson & Johnson,JNJ,7/21/04,55.7,56.55,6014500,56.59,55.75,33.858707 +Johnson & Johnson,JNJ,7/22/04,55.75,55.8,6924700,56.4,56.24,34.156315 +Johnson & Johnson,JNJ,7/23/04,55.38,56.2,5245600,56.2,55.74,33.852634 +Johnson & Johnson,JNJ,7/26/04,54.86,55.59,5885000,55.66,55.43,33.66437 +Johnson & Johnson,JNJ,7/27/04,55.12,55.32,5083300,55.73,55.65,33.797985 +Johnson & Johnson,JNJ,7/28/04,54.8,55.55,8636000,55.86,55.68,33.816185 +Johnson & Johnson,JNJ,7/29/04,55.17,55.64,4832100,55.77,55.47,33.688656 +Johnson & Johnson,JNJ,7/30/04,54.99,55.2,5033400,55.59,55.27,33.56721 +Johnson & Johnson,JNJ,8/2/04,55,55,4140500,55.72,55.52,33.71904 +Johnson & Johnson,JNJ,8/3/04,55.27,55.37,5934200,55.98,55.43,33.66437 +Johnson & Johnson,JNJ,8/4/04,55.18,55.25,3438700,55.65,55.58,33.75547 +Johnson & Johnson,JNJ,8/5/04,55.1,55.7,6130000,56,55.22,33.53682 +Johnson & Johnson,JNJ,8/6/04,54.4,55.22,6053600,55.22,54.6,33.160286 +Johnson & Johnson,JNJ,8/9/04,54.46,54.66,3450200,54.9,54.49,33.09347 +Johnson & Johnson,JNJ,8/10/04,54.37,54.48,3931800,55,54.99,33.39716 +Johnson & Johnson,JNJ,8/11/04,54.7,54.7,6071100,56.14,56,34.01056 +Johnson & Johnson,JNJ,8/12/04,56.1,56.15,7663000,56.75,56.3,34.19275 +Johnson & Johnson,JNJ,8/13/04,55.25,56.25,6049000,56.35,55.54,33.902798 +Johnson & Johnson,JNJ,8/16/04,55.53,55.54,4739500,56.25,56.09,34.23853 +Johnson & Johnson,JNJ,8/17/04,56.05,56.15,6458700,56.55,56.54,34.51323 +Johnson & Johnson,JNJ,8/18/04,56.52,56.54,4851600,57.06,57.03,34.812336 +Johnson & Johnson,JNJ,8/19/04,56.64,56.7,4444400,57.01,56.78,34.65973 +Johnson & Johnson,JNJ,8/20/04,56.66,56.67,3809300,57.12,57.04,34.81844 +Johnson & Johnson,JNJ,8/23/04,57.04,57.13,4667300,57.61,57.05,34.82453 +Johnson & Johnson,JNJ,8/24/04,57.07,57.47,4028100,57.5,57.17,34.897793 +Johnson & Johnson,JNJ,8/25/04,57.19,57.23,4701100,57.69,57.66,35.196888 +Johnson & Johnson,JNJ,8/26/04,57.46,57.66,3930800,57.84,57.52,35.111435 +Johnson & Johnson,JNJ,8/27/04,57.58,57.6,3488200,57.85,57.71,35.227417 +Johnson & Johnson,JNJ,8/30/04,57.49,57.62,3327400,57.85,57.54,35.123642 +Johnson & Johnson,JNJ,8/31/04,57.51,57.51,5775400,58.1,58.1,35.465496 +Johnson & Johnson,JNJ,9/1/04,57.41,58,5949500,58.06,57.79,35.27625 +Johnson & Johnson,JNJ,9/2/04,57.51,57.68,4948800,57.91,57.72,35.233524 +Johnson & Johnson,JNJ,9/3/04,57.78,57.8,5102200,58.13,57.85,35.312866 +Johnson & Johnson,JNJ,9/7/04,57.7,58.05,5706000,58.3,57.86,35.31898 +Johnson & Johnson,JNJ,9/8/04,58,58.25,7263800,58.38,58.27,35.569244 +Johnson & Johnson,JNJ,9/9/04,57.51,58.27,5118500,58.32,57.51,35.10533 +Johnson & Johnson,JNJ,9/10/04,57.07,57.41,5117200,57.64,57.57,35.141956 +Johnson & Johnson,JNJ,9/13/04,57.35,57.8,5855000,58.15,58.15,35.496 +Johnson & Johnson,JNJ,9/14/04,58.03,58.03,5435500,58.68,58.35,35.618076 +Johnson & Johnson,JNJ,9/15/04,58.1,58.25,4387000,58.51,58.18,35.514317 +Johnson & Johnson,JNJ,9/16/04,58.1,58.14,3299700,58.38,58.12,35.47767 +Johnson & Johnson,JNJ,9/17/04,58.33,58.36,5227100,58.8,58.52,35.72185 +Johnson & Johnson,JNJ,9/20/04,57.75,57.75,4731500,58.16,57.92,35.355606 +Johnson & Johnson,JNJ,9/21/04,57.4,57.9,5331500,57.95,57.9,35.3434 +Johnson & Johnson,JNJ,9/22/04,57.19,57.58,4714500,57.65,57.3,34.97714 +Johnson & Johnson,JNJ,9/23/04,56.52,57,6333600,57.22,56.56,34.52543 +Johnson & Johnson,JNJ,9/24/04,56.25,56.45,4555900,56.97,56.55,34.51932 +Johnson & Johnson,JNJ,9/27/04,56.35,56.35,4313000,56.96,56.53,34.507114 +Johnson & Johnson,JNJ,9/28/04,56.27,56.68,4975300,57.43,57.1,34.855064 +Johnson & Johnson,JNJ,9/29/04,56.67,56.93,4102400,57.04,57.03,34.812336 +Johnson & Johnson,JNJ,9/30/04,56.09,57.22,7942900,57.49,56.33,34.38503 +Johnson & Johnson,JNJ,10/1/04,56.12,56.39,5786400,57,57,34.794003 +Johnson & Johnson,JNJ,10/4/04,56.96,57,6920300,57.45,57.25,34.94663 +Johnson & Johnson,JNJ,10/5/04,57.15,57.37,3826700,57.55,57.46,35.074814 +Johnson & Johnson,JNJ,10/6/04,57.27,57.5,3743100,57.76,57.75,35.25183 +Johnson & Johnson,JNJ,10/7/04,55.55,57.65,10501300,57.68,55.92,34.134758 +Johnson & Johnson,JNJ,10/8/04,55.21,55.42,8960900,55.9,55.32,33.768517 +Johnson & Johnson,JNJ,10/11/04,54.81,55.19,7255600,55.46,55.36,33.79292 +Johnson & Johnson,JNJ,10/12/04,55.36,55.5,11660700,56.88,56.82,34.684143 +Johnson & Johnson,JNJ,10/13/04,56.31,56.92,7024600,57.2,56.51,34.49491 +Johnson & Johnson,JNJ,10/14/04,56.49,56.49,5820600,56.98,56.52,34.501 +Johnson & Johnson,JNJ,10/15/04,56.5,56.73,7227200,57.01,56.58,34.53764 +Johnson & Johnson,JNJ,10/18/04,56.2,56.2,6466400,57.47,57.32,34.989334 +Johnson & Johnson,JNJ,10/19/04,56.47,56.84,5435400,57.42,56.61,34.555946 +Johnson & Johnson,JNJ,10/20/04,56.33,56.35,6049000,57.5,57.5,35.099236 +Johnson & Johnson,JNJ,10/21/04,57.18,57.3,6910700,57.96,57.78,35.270138 +Johnson & Johnson,JNJ,10/22/04,57.24,57.78,5131100,57.99,57.29,34.971027 +Johnson & Johnson,JNJ,10/25/04,56.95,57.1,6234900,57.31,57.08,34.84285 +Johnson & Johnson,JNJ,10/26/04,56.7,57.01,6610400,57.34,57.23,34.9344 +Johnson & Johnson,JNJ,10/27/04,56.9,56.99,5945100,57.8,57.77,35.26404 +Johnson & Johnson,JNJ,10/28/04,57.49,57.57,5581200,58.08,58.01,35.410538 +Johnson & Johnson,JNJ,10/29/04,57.91,57.93,6801500,58.48,58.38,35.63641 +Johnson & Johnson,JNJ,11/1/04,58.1,58.35,6724200,58.89,58.44,35.67303 +Johnson & Johnson,JNJ,11/2/04,57.81,57.81,7443800,59,58.04,35.428856 +Johnson & Johnson,JNJ,11/3/04,59.18,59.23,9375800,59.98,59.45,36.289547 +Johnson & Johnson,JNJ,11/4/04,58.82,59.25,9121900,59.5,59.22,36.14915 +Johnson & Johnson,JNJ,11/5/04,59,59.15,6466200,59.75,59.18,36.12475 +Johnson & Johnson,JNJ,11/8/04,59.25,59.3,6775000,60.26,59.84,36.5276 +Johnson & Johnson,JNJ,11/9/04,59.53,59.84,5096600,60.23,59.83,36.52152 +Johnson & Johnson,JNJ,11/10/04,59.88,59.97,6436700,60.64,60.12,36.698536 +Johnson & Johnson,JNJ,11/11/04,59.87,60,5627500,60.85,60.6,36.99152 +Johnson & Johnson,JNJ,11/12/04,60.44,60.6,6120300,61,61,37.411644 +Johnson & Johnson,JNJ,11/15/04,60.52,61,5326500,61.49,61.16,37.509766 +Johnson & Johnson,JNJ,11/16/04,61.01,61.1,3953700,61.39,61.03,37.430042 +Johnson & Johnson,JNJ,11/17/04,60.75,60.9,6264900,61.44,60.9,37.35032 +Johnson & Johnson,JNJ,11/18/04,60.85,60.9,4666700,61.36,61.12,37.485237 +Johnson & Johnson,JNJ,11/19/04,60.39,61.02,5213900,61.1,60.54,37.129528 +Johnson & Johnson,JNJ,11/22/04,60.55,60.55,4752300,61.07,60.87,37.33193 +Johnson & Johnson,JNJ,11/23/04,60.28,60.84,5376000,60.89,60.57,37.14793 +Johnson & Johnson,JNJ,11/24/04,60.4,60.67,4001300,60.89,60.51,37.111126 +Johnson & Johnson,JNJ,11/26/04,60.29,60.3,1672900,60.79,60.45,37.074337 +Johnson & Johnson,JNJ,11/29/04,59.9,60.49,5021800,60.91,60.2,36.92099 +Johnson & Johnson,JNJ,11/30/04,60,60.1,8543200,60.75,60.32,36.994602 +Johnson & Johnson,JNJ,12/1/04,60.22,60.33,5431500,61.29,61.19,37.528164 +Johnson & Johnson,JNJ,12/2/04,60.9,60.98,6167000,62,61.75,37.871616 +Johnson & Johnson,JNJ,12/3/04,61.51,61.74,6053700,62.3,61.91,37.96976 +Johnson & Johnson,JNJ,12/6/04,61.66,61.66,3369400,61.99,61.83,37.920685 +Johnson & Johnson,JNJ,12/7/04,60.35,61.05,11385900,61.95,60.41,37.049805 +Johnson & Johnson,JNJ,12/8/04,60.8,60.93,5990700,61.45,61.15,37.50364 +Johnson & Johnson,JNJ,12/9/04,60.75,61.15,7539100,61.5,61.31,37.601776 +Johnson & Johnson,JNJ,12/10/04,60.25,61.49,8732900,62.59,60.25,36.951668 +Johnson & Johnson,JNJ,12/13/04,59.6,60.48,8681000,60.82,60.64,37.19085 +Johnson & Johnson,JNJ,12/14/04,60.33,60.5,7057700,61.57,61.43,37.67537 +Johnson & Johnson,JNJ,12/15/04,60.62,61.05,7329000,61.38,60.9,37.35032 +Johnson & Johnson,JNJ,12/16/04,61.55,61.8,28705900,64.24,63.45,38.91425 +Johnson & Johnson,JNJ,12/17/04,62.95,62.96,18006800,64.25,63.58,38.993965 +Johnson & Johnson,JNJ,12/20/04,62.92,63.58,8646100,63.9,63.07,38.6812 +Johnson & Johnson,JNJ,12/21/04,62.62,63.08,9117100,63.1,62.95,38.607597 +Johnson & Johnson,JNJ,12/22/04,62.3,62.3,6678000,63.41,63.3,38.822235 +Johnson & Johnson,JNJ,12/23/04,63.05,63.05,5552700,63.76,63.6,39.006237 +Johnson & Johnson,JNJ,12/27/04,63.53,63.78,4677700,63.98,63.53,38.963303 +Johnson & Johnson,JNJ,12/28/04,63.6,63.76,4089000,63.9,63.76,39.104362 +Johnson & Johnson,JNJ,12/29/04,63.35,63.6,4583100,63.7,63.53,38.963303 +Johnson & Johnson,JNJ,12/30/04,63.5,63.7,3206800,63.84,63.55,38.97559 +Johnson & Johnson,JNJ,12/31/04,63.33,63.7,2949600,63.75,63.42,38.89586 +Johnson & Johnson,JNJ,1/3/05,62.69,63.35,7859500,63.55,62.9,38.57694 +Johnson & Johnson,JNJ,1/4/05,62.62,63.1,6989600,63.24,62.7,38.454273 +Johnson & Johnson,JNJ,1/5/05,62.59,62.87,6888100,63.09,62.66,38.42972 +Johnson & Johnson,JNJ,1/6/05,62.69,62.75,5277500,63.09,62.84,38.540127 +Johnson & Johnson,JNJ,1/7/05,62.57,62.98,5037800,63,62.61,38.399067 +Johnson & Johnson,JNJ,1/10/05,62.6,62.73,5419300,63.22,63.1,38.699585 +Johnson & Johnson,JNJ,1/11/05,62.63,62.85,4880000,63.1,62.88,38.56466 +Johnson & Johnson,JNJ,1/12/05,62.57,62.95,6093800,63.41,63.32,38.834515 +Johnson & Johnson,JNJ,1/13/05,61.88,63.15,9014700,63.29,61.97,38.00655 +Johnson & Johnson,JNJ,1/14/05,62.22,62.45,6820200,62.75,62.7,38.454273 +Johnson & Johnson,JNJ,1/18/05,62.23,62.23,6122900,63.06,63.03,38.65666 +Johnson & Johnson,JNJ,1/19/05,62.65,63.03,4697100,63.28,62.82,38.527855 +Johnson & Johnson,JNJ,1/20/05,62.4,62.82,5274600,62.94,62.49,38.325478 +Johnson & Johnson,JNJ,1/21/05,61.85,62.36,6426300,62.59,61.85,37.93295 +Johnson & Johnson,JNJ,1/24/05,61.2,61.85,5938600,61.93,61.49,37.712166 +Johnson & Johnson,JNJ,1/25/05,61.9,61.9,11172300,63.85,63.72,39.07984 +Johnson & Johnson,JNJ,1/26/05,62.74,63.24,12781800,64.98,64.65,39.650208 +Johnson & Johnson,JNJ,1/27/05,64.19,64.37,6360100,64.65,64.22,39.38649 +Johnson & Johnson,JNJ,1/28/05,64.26,64.38,6968700,64.81,64.62,39.631817 +Johnson & Johnson,JNJ,1/31/05,64.35,64.93,6168900,64.96,64.7,39.680885 +Johnson & Johnson,JNJ,2/1/05,64.52,64.61,7340300,65.42,65.42,40.12246 +Johnson & Johnson,JNJ,2/2/05,65.18,65.2,7068000,66.05,66,40.478176 +Johnson & Johnson,JNJ,2/3/05,65.47,65.78,5022300,66,65.65,40.263527 +Johnson & Johnson,JNJ,2/4/05,65.46,65.47,4851300,66.24,66.24,40.625362 +Johnson & Johnson,JNJ,2/7/05,65.87,66.25,4892100,66.51,66.45,40.75416 +Johnson & Johnson,JNJ,2/8/05,66.14,66.46,6379900,66.64,66.33,40.680576 +Johnson & Johnson,JNJ,2/9/05,65.97,66.36,4529800,66.48,66.19,40.5947 +Johnson & Johnson,JNJ,2/10/05,65.87,66.06,4002900,66.22,66.13,40.557915 +Johnson & Johnson,JNJ,2/11/05,65.9,65.99,6584400,66.89,66.6,41.02295 +Johnson & Johnson,JNJ,2/14/05,65.8,66.61,5217600,66.61,66,40.653393 +Johnson & Johnson,JNJ,2/15/05,65.54,65.82,4186400,66.01,65.91,40.597958 +Johnson & Johnson,JNJ,2/16/05,65.42,65.68,4607500,65.87,65.74,40.49323 +Johnson & Johnson,JNJ,2/17/05,65.34,65.7,5354200,65.7,65.35,40.253014 +Johnson & Johnson,JNJ,2/18/05,65.21,65.44,6185200,65.59,65.43,40.302296 +Johnson & Johnson,JNJ,2/22/05,65.05,65.05,8299800,65.87,65.07,40.080544 +Johnson & Johnson,JNJ,2/23/05,65.21,65.4,4928200,65.55,65.41,40.28996 +Johnson & Johnson,JNJ,2/24/05,65.08,65.35,4817000,65.95,65.89,40.585617 +Johnson & Johnson,JNJ,2/25/05,65.85,65.86,6456100,66.29,66.22,40.78889 +Johnson & Johnson,JNJ,2/28/05,65.6,66.07,6833700,66.24,65.6,40.406998 +Johnson & Johnson,JNJ,3/1/05,66.41,66.47,8467400,66.99,66.65,41.05374 +Johnson & Johnson,JNJ,3/2/05,66.12,66.55,6991900,67.15,66.96,41.244694 +Johnson & Johnson,JNJ,3/3/05,66.51,67.1,5791900,67.1,66.75,41.115364 +Johnson & Johnson,JNJ,3/4/05,67.01,67.19,8306000,67.75,67.74,41.725155 +Johnson & Johnson,JNJ,3/7/05,67.85,67.9,9389500,68.68,68.44,42.15631 +Johnson & Johnson,JNJ,3/8/05,68,68.05,8537100,68.4,68.19,42.002323 +Johnson & Johnson,JNJ,3/9/05,67.7,68.1,6375500,68.11,67.76,41.73748 +Johnson & Johnson,JNJ,3/10/05,67.8,67.87,5041700,68.27,68,41.88531 +Johnson & Johnson,JNJ,3/11/05,67.49,68.01,5807000,68.25,67.6,41.63892 +Johnson & Johnson,JNJ,3/14/05,67.49,67.59,5589000,67.83,67.82,41.774426 +Johnson & Johnson,JNJ,3/15/05,67.26,67.84,5014000,67.85,67.26,41.42949 +Johnson & Johnson,JNJ,3/16/05,67.05,67.1,5408700,67.45,67.05,41.300137 +Johnson & Johnson,JNJ,3/17/05,66.81,66.83,4405800,67.37,66.99,41.263176 +Johnson & Johnson,JNJ,3/18/05,66.66,67,10640700,67.25,67.25,41.423344 +Johnson & Johnson,JNJ,3/21/05,66.66,67.25,5178600,67.25,66.85,41.17695 +Johnson & Johnson,JNJ,3/22/05,66.65,66.65,5072300,67.23,66.79,41.13999 +Johnson & Johnson,JNJ,3/23/05,66.82,66.83,9565500,68.2,68.2,42.00848 +Johnson & Johnson,JNJ,3/24/05,67.96,68.2,8876600,68.52,68.09,41.940735 +Johnson & Johnson,JNJ,3/28/05,68.17,68.23,5145100,68.5,68.35,42.100887 +Johnson & Johnson,JNJ,3/29/05,67.7,68.05,9428000,68.12,67.92,41.836033 +Johnson & Johnson,JNJ,3/30/05,67.9,67.93,6516300,68.25,68.05,41.916107 +Johnson & Johnson,JNJ,3/31/05,67,67.38,12551500,67.46,67.16,41.3679 +Johnson & Johnson,JNJ,4/1/05,66.65,67.32,11052700,67.45,66.85,41.17695 +Johnson & Johnson,JNJ,4/4/05,66.85,66.95,8684900,68.09,67.98,41.872982 +Johnson & Johnson,JNJ,4/5/05,67.78,67.98,9114300,69.05,69.01,42.50742 +Johnson & Johnson,JNJ,4/6/05,68.65,69.11,5689800,69.2,68.81,42.384228 +Johnson & Johnson,JNJ,4/7/05,68.47,68.6,4975300,69.25,69.24,42.649097 +Johnson & Johnson,JNJ,4/8/05,68.64,69.46,4822800,69.48,68.64,42.27952 +Johnson & Johnson,JNJ,4/11/05,68.7,68.8,4449500,69.26,68.89,42.4335 +Johnson & Johnson,JNJ,4/12/05,67.85,68.28,9775400,68.71,68.64,42.27952 +Johnson & Johnson,JNJ,4/13/05,68.45,68.45,7138400,68.99,68.59,42.24872 +Johnson & Johnson,JNJ,4/14/05,68.23,68.6,8069600,69.26,69.25,42.655243 +Johnson & Johnson,JNJ,4/15/05,69.3,69.89,12990700,69.99,69.4,42.747654 +Johnson & Johnson,JNJ,4/18/05,68.47,69.3,9164900,69.31,69.04,42.525894 +Johnson & Johnson,JNJ,4/19/05,68.41,69.87,9343700,69.95,69.05,42.532063 +Johnson & Johnson,JNJ,4/20/05,67.85,69.05,7882400,69.15,68.1,41.946884 +Johnson & Johnson,JNJ,4/21/05,67.83,68.33,7696200,68.48,68.29,42.063927 +Johnson & Johnson,JNJ,4/22/05,67.99,68.33,7021900,68.78,68.49,42.187115 +Johnson & Johnson,JNJ,4/25/05,68.44,69,5981500,69.5,68.54,42.21791 +Johnson & Johnson,JNJ,4/26/05,68,68.4,5866900,68.69,68.02,41.897614 +Johnson & Johnson,JNJ,4/27/05,67.68,67.84,5966400,68.4,68.33,42.08857 +Johnson & Johnson,JNJ,4/28/05,67.62,68.1,6406300,68.34,67.66,41.67588 +Johnson & Johnson,JNJ,4/29/05,67.79,67.82,6540900,68.63,68.63,42.273354 +Johnson & Johnson,JNJ,5/2/05,68.35,68.68,4361200,68.83,68.78,42.365753 +Johnson & Johnson,JNJ,5/3/05,68.32,68.82,5716300,68.83,68.73,42.334957 +Johnson & Johnson,JNJ,5/4/05,67.65,68.15,8439700,68.25,68.22,42.020817 +Johnson & Johnson,JNJ,5/5/05,67.9,68.25,6279600,68.6,68.51,42.199436 +Johnson & Johnson,JNJ,5/6/05,68.15,68.87,4731000,68.87,68.21,42.01464 +Johnson & Johnson,JNJ,5/9/05,67.77,68.1,6766100,68.29,68.17,41.99002 +Johnson & Johnson,JNJ,5/10/05,67.46,68,6870600,68.15,67.73,41.719 +Johnson & Johnson,JNJ,5/11/05,67.24,67.82,4969700,68.11,67.95,41.854504 +Johnson & Johnson,JNJ,5/12/05,67.25,68.08,4845300,68.14,67.65,41.66971 +Johnson & Johnson,JNJ,5/13/05,66.76,67.15,5954700,67.38,67.1,41.53353 +Johnson & Johnson,JNJ,5/16/05,67.1,67.11,3943500,67.64,67.64,41.86778 +Johnson & Johnson,JNJ,5/17/05,67.07,67.32,5294400,67.95,67.91,42.03491 +Johnson & Johnson,JNJ,5/18/05,67.48,68,8495100,68.08,67.6,41.84302 +Johnson & Johnson,JNJ,5/19/05,67.27,67.55,8134400,67.73,67.41,41.725426 +Johnson & Johnson,JNJ,5/20/05,67.09,67.65,6191100,67.65,67.2,41.59544 +Johnson & Johnson,JNJ,5/23/05,67.04,67.3,5877000,67.58,67.26,41.63258 +Johnson & Johnson,JNJ,5/24/05,67.26,67.3,8353300,67.69,67.6,41.84302 +Johnson & Johnson,JNJ,5/25/05,67.2,67.62,4725900,67.7,67.47,41.762566 +Johnson & Johnson,JNJ,5/26/05,67.37,68,5032300,68,67.42,41.731613 +Johnson & Johnson,JNJ,5/27/05,67.43,67.5,4409900,67.68,67.43,41.737804 +Johnson & Johnson,JNJ,5/31/05,67.1,67.68,6398300,67.69,67.1,41.53353 +Johnson & Johnson,JNJ,6/1/05,67.05,67.1,4966200,67.61,67.31,41.663517 +Johnson & Johnson,JNJ,6/2/05,66.87,67.25,6761600,67.25,67,41.47164 +Johnson & Johnson,JNJ,6/3/05,66.36,66.83,6526000,66.95,66.44,41.12502 +Johnson & Johnson,JNJ,6/6/05,66.3,66.59,7041700,66.72,66.38,41.087856 +Johnson & Johnson,JNJ,6/7/05,66.51,66.73,5520700,66.94,66.54,41.18692 +Johnson & Johnson,JNJ,6/8/05,66.25,66.85,5296300,66.85,66.36,41.075497 +Johnson & Johnson,JNJ,6/9/05,66.15,66.32,5228900,66.86,66.73,41.304512 +Johnson & Johnson,JNJ,6/10/05,65.73,66.5,5248400,66.71,66.48,41.149773 +Johnson & Johnson,JNJ,6/13/05,66.23,66.25,5413400,66.95,66.47,41.143593 +Johnson & Johnson,JNJ,6/14/05,66.36,66.41,3981700,66.8,66.58,41.211674 +Johnson & Johnson,JNJ,6/15/05,66.03,66.55,4655300,66.55,66.35,41.069298 +Johnson & Johnson,JNJ,6/16/05,66.11,66.17,4434800,66.58,66.3,41.038376 +Johnson & Johnson,JNJ,6/17/05,65.41,66.75,14288000,66.75,66.56,41.199295 +Johnson & Johnson,JNJ,6/20/05,66.2,66.38,8199500,66.8,66.55,41.193092 +Johnson & Johnson,JNJ,6/21/05,66.2,66.35,8668900,66.7,66.53,41.180717 +Johnson & Johnson,JNJ,6/22/05,65.97,66.65,8873100,66.67,66,40.85266 +Johnson & Johnson,JNJ,6/23/05,65.19,65.88,8927500,66.1,65.35,40.450325 +Johnson & Johnson,JNJ,6/24/05,65,65.7,18319900,66.29,65.58,40.59268 +Johnson & Johnson,JNJ,6/27/05,65.49,65.52,6900200,65.91,65.65,40.636005 +Johnson & Johnson,JNJ,6/28/05,64.43,64.43,6071700,66.1,66.07,40.89598 +Johnson & Johnson,JNJ,6/29/05,65.4,65.95,7808300,65.99,65.7,40.666973 +Johnson & Johnson,JNJ,6/30/05,64.61,65.62,9344300,65.68,65,40.233677 +Johnson & Johnson,JNJ,7/1/05,64.82,64.82,6718200,65.43,64.95,40.20274 +Johnson & Johnson,JNJ,7/5/05,64.38,64.4,6384100,65.25,64.85,40.140835 +Johnson & Johnson,JNJ,7/6/05,64.15,64.9,6661400,64.93,64.15,39.70756 +Johnson & Johnson,JNJ,7/7/05,63.52,64.1,8278900,64.1,63.92,39.565193 +Johnson & Johnson,JNJ,7/8/05,63.53,63.9,8144900,64.3,64.28,39.78801 +Johnson & Johnson,JNJ,7/11/05,64.11,64.28,6528500,64.82,64.79,40.103695 +Johnson & Johnson,JNJ,7/12/05,64.61,64.79,5141600,65,64.78,40.097504 +Johnson & Johnson,JNJ,7/13/05,64.35,64.62,6809800,64.89,64.42,39.874653 +Johnson & Johnson,JNJ,7/14/05,64.32,64.7,6521400,64.88,64.6,39.986084 +Johnson & Johnson,JNJ,7/15/05,64.57,64.57,6444500,65.15,65.03,40.252262 +Johnson & Johnson,JNJ,7/18/05,64.45,64.85,5938000,65.07,64.6,39.986084 +Johnson & Johnson,JNJ,7/19/05,64.5,64.55,11069400,65.06,65.02,40.246063 +Johnson & Johnson,JNJ,7/20/05,64.35,64.87,7312600,64.96,64.96,40.20891 +Johnson & Johnson,JNJ,7/21/05,63.98,64.87,9850100,64.87,63.98,39.60231 +Johnson & Johnson,JNJ,7/22/05,64,64.4,5398400,64.4,64.32,39.812775 +Johnson & Johnson,JNJ,7/25/05,63.3,64.25,6741900,64.29,63.34,39.206177 +Johnson & Johnson,JNJ,7/26/05,62.67,62.84,12640400,63.37,62.67,38.791447 +Johnson & Johnson,JNJ,7/27/05,63.02,63.1,10789500,64.77,64.54,39.94896 +Johnson & Johnson,JNJ,7/28/05,64.12,64.48,6391600,64.84,64.73,40.066547 +Johnson & Johnson,JNJ,7/29/05,63.94,64.68,6143200,64.78,63.96,39.589947 +Johnson & Johnson,JNJ,8/1/05,64.25,64.25,7348200,65.35,64.5,39.924187 +Johnson & Johnson,JNJ,8/2/05,64.17,64.64,5554800,64.71,64.63,40.004658 +Johnson & Johnson,JNJ,8/3/05,64.31,64.38,5090400,65.01,64.87,40.153214 +Johnson & Johnson,JNJ,8/4/05,64.12,64.74,4049200,64.95,64.15,39.70756 +Johnson & Johnson,JNJ,8/5/05,63.54,64.02,5019400,64.08,63.54,39.329975 +Johnson & Johnson,JNJ,8/8/05,63.23,63.54,4002000,63.68,63.44,39.26805 +Johnson & Johnson,JNJ,8/9/05,63.45,63.62,4601200,64.02,64.02,39.62708 +Johnson & Johnson,JNJ,8/10/05,63.75,64.16,5351200,64.66,63.85,39.521847 +Johnson & Johnson,JNJ,8/11/05,63.75,63.85,4688300,64.5,64.31,39.806576 +Johnson & Johnson,JNJ,8/12/05,63.47,64.03,4850200,64.17,63.56,39.34234 +Johnson & Johnson,JNJ,8/15/05,63.02,63.42,5402600,63.59,63.35,39.21237 +Johnson & Johnson,JNJ,8/16/05,62.84,63.32,5432300,63.38,63.01,39.00191 +Johnson & Johnson,JNJ,8/17/05,63.17,63.22,5578500,63.78,63.5,39.305202 +Johnson & Johnson,JNJ,8/18/05,63.32,63.45,9326100,64.44,64.25,39.769444 +Johnson & Johnson,JNJ,8/19/05,63.56,63.92,6121400,64.15,63.57,39.55168 +Johnson & Johnson,JNJ,8/22/05,63.32,64,5380900,64.06,63.5,39.508125 +Johnson & Johnson,JNJ,8/23/05,62.43,63.52,8909000,63.58,62.76,39.04773 +Johnson & Johnson,JNJ,8/24/05,62.14,62.69,8021300,62.94,62.25,38.730404 +Johnson & Johnson,JNJ,8/25/05,62.45,62.55,6143000,63.2,62.53,38.904636 +Johnson & Johnson,JNJ,8/26/05,61.94,62.35,5206200,62.41,61.94,38.537544 +Johnson & Johnson,JNJ,8/29/05,61.65,61.78,6364800,63.12,63.01,39.20325 +Johnson & Johnson,JNJ,8/30/05,62.35,62.67,7581500,63.06,63,39.197037 +Johnson & Johnson,JNJ,8/31/05,62.06,63,8006900,63.5,63.39,39.439686 +Johnson & Johnson,JNJ,9/1/05,62.89,63.18,6161300,63.73,63.13,39.27794 +Johnson & Johnson,JNJ,9/2/05,62.85,63.35,4130400,63.58,62.9,39.134834 +Johnson & Johnson,JNJ,9/6/05,63.21,63.25,7373700,64.02,63.79,39.68858 +Johnson & Johnson,JNJ,9/7/05,63.94,64,7817400,64.89,64.8,40.316944 +Johnson & Johnson,JNJ,9/8/05,63.95,65,6475900,65,64.1,39.88146 +Johnson & Johnson,JNJ,9/9/05,64.1,64.35,5124300,64.98,64.73,40.273407 +Johnson & Johnson,JNJ,9/12/05,64.53,64.73,5923500,64.95,64.68,40.242302 +Johnson & Johnson,JNJ,9/13/05,64,64.51,6670100,64.7,64.05,39.85033 +Johnson & Johnson,JNJ,9/14/05,64.13,64.47,7406200,64.71,64.3,40.005863 +Johnson & Johnson,JNJ,9/15/05,64.16,64.38,4896200,64.49,64.37,40.049435 +Johnson & Johnson,JNJ,9/16/05,64.35,64.58,12995300,65.22,65.18,40.55338 +Johnson & Johnson,JNJ,9/19/05,64.5,65.19,7212500,65.2,64.65,40.223644 +Johnson & Johnson,JNJ,9/20/05,64.3,64.73,5301000,64.8,64.4,40.068104 +Johnson & Johnson,JNJ,9/21/05,63.91,63.95,7173600,65.31,64.7,40.25474 +Johnson & Johnson,JNJ,9/22/05,64.41,64.46,7239000,65.33,64.68,40.242302 +Johnson & Johnson,JNJ,9/23/05,63.89,64.9,7814400,64.91,63.99,39.81299 +Johnson & Johnson,JNJ,9/26/05,63.76,64.23,5981900,64.45,63.87,39.73834 +Johnson & Johnson,JNJ,9/27/05,63.13,63.9,6244000,63.95,63.45,39.477036 +Johnson & Johnson,JNJ,9/28/05,63.1,63.27,5573200,63.61,63.21,39.327717 +Johnson & Johnson,JNJ,9/29/05,62.9,62.95,6285300,63.85,63.75,39.663677 +Johnson & Johnson,JNJ,9/30/05,63,63.9,5646500,63.94,63.28,39.371246 +Johnson & Johnson,JNJ,10/3/05,62.51,63.18,6826600,63.25,62.58,38.935726 +Johnson & Johnson,JNJ,10/4/05,62.45,62.9,6950300,63.28,63.05,39.228153 +Johnson & Johnson,JNJ,10/5/05,62.22,62.9,6667700,63.19,62.25,38.730404 +Johnson & Johnson,JNJ,10/6/05,61.18,62.57,12716200,62.59,61.57,38.30733 +Johnson & Johnson,JNJ,10/7/05,61.12,61.8,11685000,61.8,61.34,38.164234 +Johnson & Johnson,JNJ,10/10/05,60.53,61.28,7672600,62.17,61.47,38.24511 +Johnson & Johnson,JNJ,10/11/05,61.08,61.57,7801000,61.68,61.29,38.133125 +Johnson & Johnson,JNJ,10/12/05,61.15,61.43,8046500,62.1,61.8,38.45043 +Johnson & Johnson,JNJ,10/13/05,61.77,61.8,19778100,64.6,64.02,39.831665 +Johnson & Johnson,JNJ,10/14/05,63.43,64.03,13318800,64.04,63.7,39.63259 +Johnson & Johnson,JNJ,10/17/05,62.67,63.65,9214800,63.65,63,39.197037 +Johnson & Johnson,JNJ,10/18/05,62.66,63.61,19695000,64,62.97,39.178375 +Johnson & Johnson,JNJ,10/19/05,62.69,63.1,13733400,64.35,64.32,40.018322 +Johnson & Johnson,JNJ,10/20/05,63.9,64.4,8621500,64.59,64.17,39.92498 +Johnson & Johnson,JNJ,10/21/05,63.88,64.3,13887900,64.49,64.07,39.862774 +Johnson & Johnson,JNJ,10/24/05,63.45,64.2,8744600,64.5,64.1,39.88146 +Johnson & Johnson,JNJ,10/25/05,63.26,63.77,7066600,63.95,63.58,39.5579 +Johnson & Johnson,JNJ,10/26/05,62.58,63.2,8961100,63.58,62.81,39.078827 +Johnson & Johnson,JNJ,10/27/05,61.05,62.5,14097200,62.52,61.44,38.226444 +Johnson & Johnson,JNJ,10/28/05,61.73,62.05,8903800,62.99,62.95,39.16593 +Johnson & Johnson,JNJ,10/31/05,62.55,62.91,9769300,63,62.62,38.96062 +Johnson & Johnson,JNJ,11/1/05,61.8,62.48,9859100,62.74,61.9,38.512646 +Johnson & Johnson,JNJ,11/2/05,61.05,61.86,15350500,62.7,61.3,38.139355 +Johnson & Johnson,JNJ,11/3/05,60.96,61.3,16977300,61.55,61.2,38.077133 +Johnson & Johnson,JNJ,11/4/05,60,61.2,15227200,61.33,60.88,37.878033 +Johnson & Johnson,JNJ,11/7/05,60.2,60.5,9768400,61.58,61.43,38.22023 +Johnson & Johnson,JNJ,11/8/05,60.64,60.95,7394800,61.2,60.77,37.80959 +Johnson & Johnson,JNJ,11/9/05,60.59,60.92,7059600,61.4,61.02,37.965145 +Johnson & Johnson,JNJ,11/10/05,60.59,61.02,6115400,61.6,61.41,38.207787 +Johnson & Johnson,JNJ,11/11/05,60.92,61.25,5902300,61.39,60.92,37.902927 +Johnson & Johnson,JNJ,11/14/05,60.43,61.07,8901900,61.12,60.51,37.64782 +Johnson & Johnson,JNJ,11/15/05,61.85,62.09,37611100,63.5,62.83,39.091278 +Johnson & Johnson,JNJ,11/16/05,62.65,63.78,15168600,63.78,63.25,39.352592 +Johnson & Johnson,JNJ,11/17/05,63.07,63.62,10596300,63.66,63.34,39.4086 +Johnson & Johnson,JNJ,11/18/05,62.34,63.75,11696000,63.77,62.55,39.12088 +Johnson & Johnson,JNJ,11/21/05,61.7,62.55,11069200,62.55,61.99,38.770645 +Johnson & Johnson,JNJ,11/22/05,61.15,61.72,10625600,61.8,61.61,38.53296 +Johnson & Johnson,JNJ,11/23/05,61.3,61.45,7681900,61.84,61.67,38.570503 +Johnson & Johnson,JNJ,11/25/05,61.95,62.1,5094100,62.34,62.15,38.870705 +Johnson & Johnson,JNJ,11/28/05,62.2,62.75,12698500,62.95,62.4,39.027073 +Johnson & Johnson,JNJ,11/29/05,61.96,62.8,8675700,62.81,62,38.776897 +Johnson & Johnson,JNJ,11/30/05,61.72,62,7696000,62.63,61.75,38.620544 +Johnson & Johnson,JNJ,12/1/05,61.63,61.85,6963600,62.06,61.69,38.583008 +Johnson & Johnson,JNJ,12/2/05,61.2,61.61,6818000,61.8,61.21,38.28281 +Johnson & Johnson,JNJ,12/5/05,60.73,61.6,21946800,62,61.05,38.182724 +Johnson & Johnson,JNJ,12/6/05,60.4,61.25,14823200,61.25,60.47,37.81998 +Johnson & Johnson,JNJ,12/7/05,59.76,60.39,14538400,60.45,60.04,37.551037 +Johnson & Johnson,JNJ,12/8/05,59.87,60.04,10415400,60.75,60.08,37.57607 +Johnson & Johnson,JNJ,12/9/05,59.98,60,8127100,60.35,60.1,37.588566 +Johnson & Johnson,JNJ,12/12/05,60.01,60.15,7960900,60.26,60.15,37.61985 +Johnson & Johnson,JNJ,12/13/05,59.99,60.13,12785500,60.5,60.25,37.682377 +Johnson & Johnson,JNJ,12/14/05,60.06,60.4,10199000,60.48,60.11,37.59482 +Johnson & Johnson,JNJ,12/15/05,60,60.15,6942500,60.35,60.16,37.62611 +Johnson & Johnson,JNJ,12/16/05,60.19,60.33,13197200,61.35,60.86,38.063904 +Johnson & Johnson,JNJ,12/19/05,61.1,61.55,10639100,62,61.19,38.2703 +Johnson & Johnson,JNJ,12/20/05,60.67,60.92,6946700,61.19,60.78,38.013863 +Johnson & Johnson,JNJ,12/21/05,60.7,60.98,6282100,61.2,60.88,38.07641 +Johnson & Johnson,JNJ,12/22/05,60.56,60.96,5179100,61.32,61.32,38.351604 +Johnson & Johnson,JNJ,12/23/05,61.01,61.3,3591100,61.51,61.11,38.22026 +Johnson & Johnson,JNJ,12/27/05,60.27,61.12,6324400,61.2,60.3,37.713657 +Johnson & Johnson,JNJ,12/28/05,60.3,60.3,5603100,60.66,60.42,37.788704 +Johnson & Johnson,JNJ,12/29/05,60.04,60.53,5325100,60.7,60.25,37.682377 +Johnson & Johnson,JNJ,12/30/05,60.03,60.1,5261300,60.25,60.1,37.588566 +Johnson & Johnson,JNJ,1/3/06,61.05,61.07,10703100,61.85,61.63,38.545486 +Johnson & Johnson,JNJ,1/4/06,61.76,61.93,9068100,62.64,62.58,39.139645 +Johnson & Johnson,JNJ,1/5/06,62.1,62.57,9852600,62.95,62.32,38.977047 +Johnson & Johnson,JNJ,1/6/06,62.14,62.36,5919200,62.74,62.6,39.15215 +Johnson & Johnson,JNJ,1/9/06,62.43,62.52,7103700,63.01,62.99,39.396072 +Johnson & Johnson,JNJ,1/10/06,62.5,62.52,6656700,63.1,63.1,39.464878 +Johnson & Johnson,JNJ,1/11/06,61.94,62.96,8824100,62.99,62.5,39.089615 +Johnson & Johnson,JNJ,1/12/06,61.8,62.5,7262400,62.55,62.21,38.90823 +Johnson & Johnson,JNJ,1/13/06,61.42,61.9,7043600,62.29,61.82,38.664326 +Johnson & Johnson,JNJ,1/17/06,61.1,61.31,9674000,62.07,61.28,38.326588 +Johnson & Johnson,JNJ,1/18/06,61.35,61.75,7547400,62.24,62.19,38.89573 +Johnson & Johnson,JNJ,1/19/06,61.7,62.3,7494700,62.62,62.17,38.883213 +Johnson & Johnson,JNJ,1/20/06,60.73,61.24,11023500,62.3,60.8,38.026367 +Johnson & Johnson,JNJ,1/23/06,60.61,60.75,7213100,61.24,61.19,38.2703 +Johnson & Johnson,JNJ,1/24/06,59.36,60.19,19956800,60.79,59.36,37.125748 +Johnson & Johnson,JNJ,1/25/06,58.04,61,25368800,61,58.5,36.587875 +Johnson & Johnson,JNJ,1/26/06,58.56,58.75,15946100,59.5,58.64,36.675426 +Johnson & Johnson,JNJ,1/27/06,58.35,58.95,11596300,59.21,58.71,36.71924 +Johnson & Johnson,JNJ,1/30/06,58.04,58.71,11877300,58.75,58.4,36.525345 +Johnson & Johnson,JNJ,1/31/06,57.45,58.15,20563700,58.34,57.54,35.987457 +Johnson & Johnson,JNJ,2/1/06,57.65,57.67,13406000,58.42,57.86,36.18761 +Johnson & Johnson,JNJ,2/2/06,57.59,58.35,10014200,58.38,57.65,36.056255 +Johnson & Johnson,JNJ,2/3/06,57.02,57.26,11020100,57.5,57.38,35.88739 +Johnson & Johnson,JNJ,2/6/06,56.81,57.5,10618900,57.56,56.85,35.555916 +Johnson & Johnson,JNJ,2/7/06,56.7,57,10338700,57.33,56.8,35.524643 +Johnson & Johnson,JNJ,2/8/06,56.93,57.05,14627400,58.74,58.6,36.65042 +Johnson & Johnson,JNJ,2/9/06,58.3,59.15,12131200,59.71,58.55,36.619167 +Johnson & Johnson,JNJ,2/10/06,58.24,58.7,8158200,58.76,58.39,36.519077 +Johnson & Johnson,JNJ,2/13/06,58.04,58.38,5015500,58.64,58.5,36.587875 +Johnson & Johnson,JNJ,2/14/06,58.7,58.7,9817100,59.27,59.05,36.931858 +Johnson & Johnson,JNJ,2/15/06,58.7,59.08,8314500,59.4,59.1,36.963135 +Johnson & Johnson,JNJ,2/16/06,58.58,59.45,11893700,59.45,58.98,36.88809 +Johnson & Johnson,JNJ,2/17/06,58.74,59.18,6773400,59.27,59.07,36.944374 +Johnson & Johnson,JNJ,2/21/06,58.75,59.13,6489200,59.32,59.14,36.98815 +Johnson & Johnson,JNJ,2/22/06,58.7,59.01,8647200,59.2,59.03,36.919353 +Johnson & Johnson,JNJ,2/23/06,58.45,59,9753300,59.06,58.59,36.644157 +Johnson & Johnson,JNJ,2/24/06,57.42,58.69,10373100,58.69,57.76,36.329666 +Johnson & Johnson,JNJ,2/27/06,57.83,57.96,7007800,58.55,57.91,36.424034 +Johnson & Johnson,JNJ,2/28/06,57.42,57.81,8942200,57.92,57.65,36.26048 +Johnson & Johnson,JNJ,3/1/06,57.45,57.62,7141200,57.82,57.66,36.266792 +Johnson & Johnson,JNJ,3/2/06,57.45,57.5,7794500,58.26,57.69,36.285645 +Johnson & Johnson,JNJ,3/3/06,57.47,57.55,6462400,58.12,57.47,36.14728 +Johnson & Johnson,JNJ,3/6/06,57.51,57.57,7349500,58.07,57.85,36.38629 +Johnson & Johnson,JNJ,3/7/06,57.53,57.53,9560000,58.31,58.22,36.61901 +Johnson & Johnson,JNJ,3/8/06,57.83,58.15,7423700,58.85,58.74,36.946064 +Johnson & Johnson,JNJ,3/9/06,58.25,58.95,8570900,58.97,58.31,36.675617 +Johnson & Johnson,JNJ,3/10/06,58.5,58.65,9240900,59.04,59.04,37.134758 +Johnson & Johnson,JNJ,3/13/06,59,59.35,6219700,59.37,59.08,37.159927 +Johnson & Johnson,JNJ,3/14/06,59.03,59.15,7888100,59.4,59.29,37.29201 +Johnson & Johnson,JNJ,3/15/06,59.1,59.15,8900800,59.95,59.8,37.612785 +Johnson & Johnson,JNJ,3/16/06,59.7,59.95,10785400,60.23,60.02,37.751163 +Johnson & Johnson,JNJ,3/17/06,60.15,60.4,11512300,60.4,60.34,37.952435 +Johnson & Johnson,JNJ,3/20/06,60.3,60.4,5889200,60.55,60.48,38.040485 +Johnson & Johnson,JNJ,3/21/06,60.41,60.78,7880000,60.84,60.57,38.097095 +Johnson & Johnson,JNJ,3/22/06,60.3,60.3,7066500,61.1,61,38.367558 +Johnson & Johnson,JNJ,3/23/06,60.62,60.77,6944600,60.9,60.81,38.248062 +Johnson & Johnson,JNJ,3/24/06,60.29,60.66,5179200,60.8,60.39,37.98389 +Johnson & Johnson,JNJ,3/27/06,59.75,60.07,7469400,60.4,59.94,37.70085 +Johnson & Johnson,JNJ,3/28/06,59.51,59.8,7750000,59.87,59.6,37.486996 +Johnson & Johnson,JNJ,3/29/06,59.35,59.62,6631700,59.8,59.51,37.43039 +Johnson & Johnson,JNJ,3/30/06,59.2,59.22,7838600,59.65,59.35,37.32975 +Johnson & Johnson,JNJ,3/31/06,59.06,59.45,9704000,59.73,59.22,37.247986 +Johnson & Johnson,JNJ,4/3/06,59.12,59.49,9271700,59.76,59.17,37.216537 +Johnson & Johnson,JNJ,4/4/06,58.75,59.27,9506700,59.31,58.82,36.9964 +Johnson & Johnson,JNJ,4/5/06,58.31,58.6,8809200,58.98,58.4,36.73223 +Johnson & Johnson,JNJ,4/6/06,58.11,58.4,6432000,58.74,58.5,36.795116 +Johnson & Johnson,JNJ,4/7/06,57.7,58.45,8974300,58.72,57.83,36.373703 +Johnson & Johnson,JNJ,4/10/06,57.52,57.85,9309100,57.91,57.71,36.29823 +Johnson & Johnson,JNJ,4/11/06,57.32,57.71,9114500,58.02,57.75,36.3234 +Johnson & Johnson,JNJ,4/12/06,57.76,57.85,6708200,57.99,57.87,36.398853 +Johnson & Johnson,JNJ,4/13/06,57.53,57.84,7339900,58,57.91,36.424034 +Johnson & Johnson,JNJ,4/17/06,57.46,57.68,8810800,57.82,57.65,36.26048 +Johnson & Johnson,JNJ,4/18/06,57.67,57.7,12658300,58.14,58.13,36.562405 +Johnson & Johnson,JNJ,4/19/06,57.85,58.28,9145600,58.38,58.02,36.493214 +Johnson & Johnson,JNJ,4/20/06,58.02,58.06,7619600,58.5,58.22,36.61901 +Johnson & Johnson,JNJ,4/21/06,58.06,58.5,10014200,58.6,58.37,36.713352 +Johnson & Johnson,JNJ,4/24/06,58.19,58.51,8139300,58.61,58.33,36.68819 +Johnson & Johnson,JNJ,4/25/06,58.12,58.32,8543400,58.45,58.21,36.61271 +Johnson & Johnson,JNJ,4/26/06,58.29,58.38,10586700,58.64,58.54,36.820282 +Johnson & Johnson,JNJ,4/27/06,58.2,58.2,11577800,58.92,58.65,36.889465 +Johnson & Johnson,JNJ,4/28/06,58.5,58.65,8572000,58.79,58.61,36.864315 +Johnson & Johnson,JNJ,5/1/06,58.55,58.71,7541800,58.78,58.59,36.85172 +Johnson & Johnson,JNJ,5/2/06,58.6,58.77,5591900,58.96,58.67,36.902046 +Johnson & Johnson,JNJ,5/3/06,58.24,58.53,9377700,58.7,58.35,36.70078 +Johnson & Johnson,JNJ,5/4/06,58.19,58.44,7798600,58.47,58.26,36.64417 +Johnson & Johnson,JNJ,5/5/06,58.35,58.5,7049700,58.82,58.7,36.920906 +Johnson & Johnson,JNJ,5/8/06,58.65,58.7,5945200,58.88,58.71,36.92722 +Johnson & Johnson,JNJ,5/9/06,58.32,58.7,7158300,58.79,58.36,36.707058 +Johnson & Johnson,JNJ,5/10/06,58.25,58.4,7834700,58.49,58.32,36.681892 +Johnson & Johnson,JNJ,5/11/06,58.6,58.66,9805800,59.07,58.84,37.00898 +Johnson & Johnson,JNJ,5/12/06,58.4,58.4,10235800,59.25,58.83,37.002674 +Johnson & Johnson,JNJ,5/15/06,58.9,58.97,10776200,60.01,59.97,37.71971 +Johnson & Johnson,JNJ,5/16/06,59.85,59.96,8264500,60.48,60.25,37.895817 +Johnson & Johnson,JNJ,5/17/06,59.95,60,13707900,60.79,60.13,37.82035 +Johnson & Johnson,JNJ,5/18/06,60.04,60.3,8518000,60.48,60.14,37.826637 +Johnson & Johnson,JNJ,5/19/06,59.63,60.16,13160600,60.24,59.9,37.675682 +Johnson & Johnson,JNJ,5/22/06,59.65,59.68,9614000,60.2,59.86,37.650524 +Johnson & Johnson,JNJ,5/23/06,59.97,60.15,10327900,60.55,60,37.738583 +Johnson & Johnson,JNJ,5/24/06,59.99,60.12,12877100,60.93,60.79,38.23548 +Johnson & Johnson,JNJ,5/25/06,60.15,60.91,8717200,60.91,60.45,38.25763 +Johnson & Johnson,JNJ,5/26/06,60.48,60.84,6199600,60.89,60.69,38.409508 +Johnson & Johnson,JNJ,5/30/06,59.82,60.48,7840900,60.55,59.85,37.877895 +Johnson & Johnson,JNJ,5/31/06,59.88,60.14,8260300,60.28,60.22,38.112064 +Johnson & Johnson,JNJ,6/1/06,60.21,60.25,5661800,60.7,60.65,38.384216 +Johnson & Johnson,JNJ,6/2/06,60.45,60.7,6666600,61.01,60.74,38.441174 +Johnson & Johnson,JNJ,6/5/06,60.09,60.35,6921900,60.5,60.13,38.0551 +Johnson & Johnson,JNJ,6/6/06,60.36,60.44,10568900,61.25,60.94,38.567734 +Johnson & Johnson,JNJ,6/7/06,61.01,61.12,9507200,61.69,61.17,38.7133 +Johnson & Johnson,JNJ,6/8/06,61.04,61.18,12528800,61.75,61.56,38.96012 +Johnson & Johnson,JNJ,6/9/06,61.32,61.43,8621700,61.68,61.38,38.846203 +Johnson & Johnson,JNJ,6/12/06,61.34,61.45,6507600,61.66,61.38,38.846203 +Johnson & Johnson,JNJ,6/13/06,61.01,61.55,12088300,61.69,61.05,38.63735 +Johnson & Johnson,JNJ,6/14/06,60.96,61.28,8972700,61.38,61.25,38.763924 +Johnson & Johnson,JNJ,6/15/06,60.92,61.15,8863300,61.51,61.47,38.903156 +Johnson & Johnson,JNJ,6/16/06,61.3,61.3,11648700,61.75,61.68,39.036076 +Johnson & Johnson,JNJ,6/19/06,61.32,61.6,9989800,61.68,61.35,38.82722 +Johnson & Johnson,JNJ,6/20/06,61.21,61.37,6927900,61.7,61.53,38.941124 +Johnson & Johnson,JNJ,6/21/06,61.5,61.5,6998600,61.9,61.79,39.105682 +Johnson & Johnson,JNJ,6/22/06,60.92,61.3,7812800,62,61.18,38.71963 +Johnson & Johnson,JNJ,6/23/06,61,61.06,5004600,61.74,61.32,38.80823 +Johnson & Johnson,JNJ,6/26/06,59.5,59.6,15467400,60.26,60.21,38.105732 +Johnson & Johnson,JNJ,6/27/06,59.51,60.22,10361800,60.26,59.55,37.68804 +Johnson & Johnson,JNJ,6/28/06,58.97,59.52,9490700,59.58,59.23,37.485508 +Johnson & Johnson,JNJ,6/29/06,59.1,59.25,8491000,60.15,59.89,37.903214 +Johnson & Johnson,JNJ,6/30/06,59.91,60.14,10294200,60.35,59.92,37.922207 +Johnson & Johnson,JNJ,7/3/06,60.02,60.13,3302400,60.38,60.15,38.06778 +Johnson & Johnson,JNJ,7/5/06,59.8,59.8,6556400,60.42,60.04,37.99814 +Johnson & Johnson,JNJ,7/6/06,60.05,60.12,5631800,60.69,60.52,38.301937 +Johnson & Johnson,JNJ,7/7/06,60.43,60.6,5353100,60.87,60.62,38.36522 +Johnson & Johnson,JNJ,7/10/06,60.7,60.85,4732500,60.99,60.95,38.57406 +Johnson & Johnson,JNJ,7/11/06,60.6,60.95,7102700,60.99,60.77,38.46014 +Johnson & Johnson,JNJ,7/12/06,60.57,60.81,6169400,60.95,60.62,38.36522 +Johnson & Johnson,JNJ,7/13/06,60.17,60.73,8022400,60.76,60.27,38.143707 +Johnson & Johnson,JNJ,7/14/06,60.15,60.31,7532000,61.06,60.46,38.26396 +Johnson & Johnson,JNJ,7/17/06,60.55,60.55,7284200,61.3,60.91,38.548748 +Johnson & Johnson,JNJ,7/18/06,59.68,60.8,8302900,61.02,60.6,38.352566 +Johnson & Johnson,JNJ,7/19/06,60.49,60.82,8465000,61.49,61.31,38.801903 +Johnson & Johnson,JNJ,7/20/06,61.2,61.2,5563200,61.73,61.37,38.839886 +Johnson & Johnson,JNJ,7/21/06,61.57,61.67,8654400,61.99,61.73,39.067707 +Johnson & Johnson,JNJ,7/24/06,61.63,61.67,7828200,62,61.98,39.225937 +Johnson & Johnson,JNJ,7/25/06,61.49,61.5,6303500,62,62,39.238598 +Johnson & Johnson,JNJ,7/26/06,61.65,61.75,5660300,62.15,62.05,39.27022 +Johnson & Johnson,JNJ,7/27/06,62.05,62.15,7658600,62.57,62.56,39.593018 +Johnson & Johnson,JNJ,7/28/06,62.45,62.55,7786400,63,62.92,39.82084 +Johnson & Johnson,JNJ,7/31/06,62.53,62.67,7059400,62.88,62.55,39.586678 +Johnson & Johnson,JNJ,8/1/06,62.29,62.38,4551700,62.85,62.68,39.66896 +Johnson & Johnson,JNJ,8/2/06,62.88,63.1,7410800,63.2,63.15,39.96641 +Johnson & Johnson,JNJ,8/3/06,63.04,63.1,6561400,63.34,63.08,39.922115 +Johnson & Johnson,JNJ,8/4/06,63.18,63.25,6653300,63.7,63.53,40.206898 +Johnson & Johnson,JNJ,8/7/06,63.16,63.25,6313600,63.44,63.27,40.04236 +Johnson & Johnson,JNJ,8/8/06,63.4,63.42,5236200,63.71,63.56,40.225895 +Johnson & Johnson,JNJ,8/9/06,63.03,63.68,6124000,63.72,63.32,40.073997 +Johnson & Johnson,JNJ,8/10/06,63.3,63.36,5437400,63.75,63.55,40.219555 +Johnson & Johnson,JNJ,8/11/06,63.4,63.56,7514200,63.79,63.47,40.168934 +Johnson & Johnson,JNJ,8/14/06,63.74,63.95,7374800,64,63.91,40.4474 +Johnson & Johnson,JNJ,8/15/06,63.85,64,7192900,64.48,64.41,40.763847 +Johnson & Johnson,JNJ,8/16/06,64.42,64.48,5706400,64.75,64.61,40.890408 +Johnson & Johnson,JNJ,8/17/06,64.13,64.66,8482200,64.68,64.23,40.649925 +Johnson & Johnson,JNJ,8/18/06,64.15,64.39,7185900,64.6,64.42,40.77016 +Johnson & Johnson,JNJ,8/21/06,64.19,64.27,7325900,64.58,64.27,40.675236 +Johnson & Johnson,JNJ,8/22/06,64.03,64.24,8278700,64.34,64.16,40.605602 +Johnson & Johnson,JNJ,8/23/06,63.8,64,6592900,64.06,63.91,40.4474 +Johnson & Johnson,JNJ,8/24/06,64.24,64.3,10664000,65.13,65,41.137226 +Johnson & Johnson,JNJ,8/25/06,64.61,64.73,5534200,64.89,64.67,41.16588 +Johnson & Johnson,JNJ,8/28/06,64.55,64.79,5976100,64.87,64.58,41.108593 +Johnson & Johnson,JNJ,8/29/06,64.3,64.5,5313000,64.65,64.6,41.121315 +Johnson & Johnson,JNJ,8/30/06,64.6,64.72,4434500,64.8,64.6,41.121315 +Johnson & Johnson,JNJ,8/31/06,64.42,64.66,4613000,64.74,64.66,41.159523 +Johnson & Johnson,JNJ,9/1/06,64.58,64.87,4693200,64.89,64.72,41.197697 +Johnson & Johnson,JNJ,9/5/06,64.21,64.6,7092400,64.74,64.31,40.936714 +Johnson & Johnson,JNJ,9/6/06,63.92,64,8509800,64.25,63.92,40.688473 +Johnson & Johnson,JNJ,9/7/06,63.25,63.51,7407100,63.7,63.46,40.395664 +Johnson & Johnson,JNJ,9/8/06,63.38,63.51,5914300,63.75,63.59,40.478405 +Johnson & Johnson,JNJ,9/11/06,63.59,63.65,5211600,64.06,64.04,40.76485 +Johnson & Johnson,JNJ,9/12/06,63.73,63.96,6994400,64.09,63.83,40.631176 +Johnson & Johnson,JNJ,9/13/06,63.78,63.95,6285700,64.03,63.81,40.61845 +Johnson & Johnson,JNJ,9/14/06,63.42,63.75,5393700,63.85,63.73,40.567516 +Johnson & Johnson,JNJ,9/15/06,63.6,63.6,9656600,64.14,63.79,40.605713 +Johnson & Johnson,JNJ,9/18/06,63.89,63.95,6976100,64.33,64.16,40.84123 +Johnson & Johnson,JNJ,9/19/06,63.95,64.16,5246800,64.2,64.18,40.85397 +Johnson & Johnson,JNJ,9/20/06,64.14,64.4,6282100,64.5,64.19,40.86034 +Johnson & Johnson,JNJ,9/21/06,64.05,64.17,7406900,64.41,64.23,40.885807 +Johnson & Johnson,JNJ,9/22/06,63.85,64.04,5604800,64.11,63.96,40.71393 +Johnson & Johnson,JNJ,9/25/06,64.02,64.25,5748400,64.34,64.19,40.86034 +Johnson & Johnson,JNJ,9/26/06,64.35,64.4,5894200,64.72,64.67,41.16588 +Johnson & Johnson,JNJ,9/27/06,64.52,64.54,5516500,64.87,64.82,41.26136 +Johnson & Johnson,JNJ,9/28/06,64.81,64.88,5016400,65.04,64.9,41.31229 +Johnson & Johnson,JNJ,9/29/06,64.65,64.94,7671300,65.01,64.94,41.337765 +Johnson & Johnson,JNJ,10/2/06,64.94,65,6237000,65.33,65.09,41.433228 +Johnson & Johnson,JNJ,10/3/06,64.97,65.06,6944900,65.68,65.5,41.69423 +Johnson & Johnson,JNJ,10/4/06,65.37,65.54,6168300,65.88,65.83,41.904297 +Johnson & Johnson,JNJ,10/5/06,65.11,65.3,7998400,65.64,65.11,41.445965 +Johnson & Johnson,JNJ,10/6/06,64.86,65.01,7134500,65.16,65.06,41.414146 +Johnson & Johnson,JNJ,10/9/06,64.66,64.9,5545700,65,64.87,41.293182 +Johnson & Johnson,JNJ,10/10/06,64.7,64.84,6047100,64.98,64.96,41.350487 +Johnson & Johnson,JNJ,10/11/06,64.8,64.89,4855700,65.2,65.1,41.43961 +Johnson & Johnson,JNJ,10/12/06,64.78,65.23,7902000,65.29,64.84,41.274086 +Johnson & Johnson,JNJ,10/13/06,64.5,65.74,6413600,65.74,64.58,41.108593 +Johnson & Johnson,JNJ,10/16/06,64.7,65.05,6357100,65.08,64.93,41.3314 +Johnson & Johnson,JNJ,10/17/06,65.5,65.63,15308200,66.5,66.08,42.063416 +Johnson & Johnson,JNJ,10/18/06,66.5,66.68,17880100,68.15,68.15,43.381084 +Johnson & Johnson,JNJ,10/19/06,67.84,68,8608800,68.22,68.04,43.311073 +Johnson & Johnson,JNJ,10/20/06,68.27,68.4,12064700,69.14,68.62,43.68027 +Johnson & Johnson,JNJ,10/23/06,68.33,68.35,8941400,69.41,69.1,43.98582 +Johnson & Johnson,JNJ,10/24/06,68.26,68.6,10853500,68.86,68.75,43.763016 +Johnson & Johnson,JNJ,10/25/06,68.47,68.75,7007400,68.95,68.83,43.813934 +Johnson & Johnson,JNJ,10/26/06,68.08,68.77,8171600,68.89,68.82,43.807587 +Johnson & Johnson,JNJ,10/27/06,68,68.6,7945500,68.64,68.17,43.393837 +Johnson & Johnson,JNJ,10/30/06,67.55,68.33,9175200,68.36,67.7,43.094627 +Johnson & Johnson,JNJ,10/31/06,67.23,67.8,11950600,67.8,67.4,42.90366 +Johnson & Johnson,JNJ,11/1/06,66.85,67.38,11145700,67.57,67.18,42.763634 +Johnson & Johnson,JNJ,11/2/06,67.09,67.15,10374400,68,67.9,43.221973 +Johnson & Johnson,JNJ,11/3/06,67.76,68,7102500,68.32,67.81,43.164658 +Johnson & Johnson,JNJ,11/6/06,67.59,68.23,8041300,68.49,68.42,43.552948 +Johnson & Johnson,JNJ,11/7/06,68.14,68.17,10671300,69.03,68.71,43.73755 +Johnson & Johnson,JNJ,11/8/06,67.41,68.03,14318400,68.3,67.99,43.279247 +Johnson & Johnson,JNJ,11/9/06,65.82,67.52,16574400,67.74,66.15,42.107983 +Johnson & Johnson,JNJ,11/10/06,65.48,66,10113100,66.31,66.29,42.1971 +Johnson & Johnson,JNJ,11/13/06,65.75,66.25,8794200,66.78,65.94,41.9743 +Johnson & Johnson,JNJ,11/14/06,65.31,65.42,11365200,66.73,66.56,42.368973 +Johnson & Johnson,JNJ,11/15/06,66.42,66.56,7773700,67,66.54,42.35625 +Johnson & Johnson,JNJ,11/16/06,65.81,66.5,10445700,66.64,66.53,42.34987 +Johnson & Johnson,JNJ,11/17/06,66.55,66.64,11117500,67.6,67.24,42.801815 +Johnson & Johnson,JNJ,11/20/06,66.83,67.58,7973900,67.6,67.01,42.655426 +Johnson & Johnson,JNJ,11/21/06,66.31,66.9,8304100,67.06,66.6,42.39443 +Johnson & Johnson,JNJ,11/22/06,66.49,66.51,6992300,66.95,66.77,42.50264 +Johnson & Johnson,JNJ,11/24/06,65.85,66.5,2874100,66.55,65.85,42.153763 +Johnson & Johnson,JNJ,11/27/06,65.22,65.5,9429200,65.83,65.65,42.025738 +Johnson & Johnson,JNJ,11/28/06,65.52,65.55,8083100,66.08,65.97,42.230576 +Johnson & Johnson,JNJ,11/29/06,65.73,65.9,6778700,66.32,66.2,42.37781 +Johnson & Johnson,JNJ,11/30/06,65.68,66.2,7799300,66.43,65.91,42.192184 +Johnson & Johnson,JNJ,12/1/06,65.33,65.91,8947400,66.06,65.97,42.230576 +Johnson & Johnson,JNJ,12/4/06,65.81,66.39,7785800,66.72,66.28,42.429028 +Johnson & Johnson,JNJ,12/5/06,65.94,66.35,6564300,66.37,66.17,42.358604 +Johnson & Johnson,JNJ,12/6/06,65.8,66.25,7099900,66.25,66.03,42.26897 +Johnson & Johnson,JNJ,12/7/06,65.95,66.25,10418400,66.64,66.06,42.288193 +Johnson & Johnson,JNJ,12/8/06,65.68,65.9,6126200,66.25,65.95,42.217785 +Johnson & Johnson,JNJ,12/11/06,65.46,65.96,7725100,66,65.7,42.057743 +Johnson & Johnson,JNJ,12/12/06,65.29,65.78,8935000,65.9,65.58,41.98093 +Johnson & Johnson,JNJ,12/13/06,65.42,65.8,8856700,66,65.47,41.910503 +Johnson & Johnson,JNJ,12/14/06,65.52,65.78,9256500,66.62,66.25,42.409813 +Johnson & Johnson,JNJ,12/15/06,65.5,66.4,12798000,66.57,66.29,42.435425 +Johnson & Johnson,JNJ,12/18/06,66.22,66.22,7896700,66.84,66.6,42.63386 +Johnson & Johnson,JNJ,12/19/06,66.63,66.65,10245500,67.25,66.88,42.813107 +Johnson & Johnson,JNJ,12/20/06,66.34,66.65,9780100,66.89,66.43,42.52505 +Johnson & Johnson,JNJ,12/21/06,65.88,66.23,8729100,66.38,66,42.24978 +Johnson & Johnson,JNJ,12/22/06,65.45,65.78,6067500,65.95,65.65,42.025738 +Johnson & Johnson,JNJ,12/26/06,65.48,65.6,3804300,65.78,65.64,42.019325 +Johnson & Johnson,JNJ,12/27/06,65.78,65.94,5168900,66.15,66.01,42.25619 +Johnson & Johnson,JNJ,12/28/06,65.86,65.86,5450100,66.6,66.42,42.518654 +Johnson & Johnson,JNJ,12/29/06,65.86,66.17,5877100,66.57,66.02,42.262577 +Johnson & Johnson,JNJ,1/3/07,66.11,66.13,12845300,67.1,66.4,42.505848 +Johnson & Johnson,JNJ,1/4/07,65.9,65.9,11262000,67.62,67.23,43.037163 +Johnson & Johnson,JNJ,1/5/07,66.5,66.8,8141100,67.25,66.62,42.646683 +Johnson & Johnson,JNJ,1/8/07,66.05,66.51,6180400,66.75,66.51,42.57628 +Johnson & Johnson,JNJ,1/9/07,66.13,66.6,7147100,66.85,66.26,42.416225 +Johnson & Johnson,JNJ,1/10/07,66.07,66.56,6528700,66.56,66.15,42.345814 +Johnson & Johnson,JNJ,1/11/07,66.28,66.4,6371500,66.84,66.73,42.7171 +Johnson & Johnson,JNJ,1/12/07,66.3,66.45,6189400,66.8,66.64,42.65949 +Johnson & Johnson,JNJ,1/16/07,66.3,66.65,7963700,66.75,66.54,42.595474 +Johnson & Johnson,JNJ,1/17/07,66.42,66.6,9189900,67.38,66.87,42.80673 +Johnson & Johnson,JNJ,1/18/07,66.3,66.46,10695600,67.99,67.71,43.344433 +Johnson & Johnson,JNJ,1/19/07,67.53,68,13473300,68.22,67.76,43.376457 +Johnson & Johnson,JNJ,1/22/07,67.17,68,10245500,68.11,67.18,43.005173 +Johnson & Johnson,JNJ,1/23/07,66.13,66.99,9698300,67.24,66.5,42.569862 +Johnson & Johnson,JNJ,1/24/07,66.3,66.41,7665500,67.09,67.01,42.896347 +Johnson & Johnson,JNJ,1/25/07,66.5,66.81,7727900,67.04,66.68,42.685104 +Johnson & Johnson,JNJ,1/26/07,65.99,66.68,10773000,66.87,66.07,42.294582 +Johnson & Johnson,JNJ,1/29/07,66,66.25,8152700,66.4,66.15,42.345814 +Johnson & Johnson,JNJ,1/30/07,66.1,66.15,7171900,66.6,66.39,42.499447 +Johnson & Johnson,JNJ,1/31/07,66.15,66.39,8171600,67.02,66.8,42.761894 +Johnson & Johnson,JNJ,2/1/07,66.5,66.8,9232500,67.07,67.01,42.896347 +Johnson & Johnson,JNJ,2/2/07,66.49,67,11317500,67.15,66.58,42.621075 +Johnson & Johnson,JNJ,2/5/07,66.1,66.38,7526200,66.6,66.3,42.441822 +Johnson & Johnson,JNJ,2/6/07,65.79,66.39,8180100,66.43,66,42.24978 +Johnson & Johnson,JNJ,2/7/07,65.65,66,7795300,66.1,65.8,42.121758 +Johnson & Johnson,JNJ,2/8/07,65.6,65.76,7340100,65.97,65.76,42.096153 +Johnson & Johnson,JNJ,2/9/07,65.53,65.86,7107600,66.1,65.6,41.993717 +Johnson & Johnson,JNJ,2/12/07,65.36,65.72,6067300,65.87,65.46,41.904087 +Johnson & Johnson,JNJ,2/13/07,65.28,65.41,8583600,65.52,65.38,41.852898 +Johnson & Johnson,JNJ,2/14/07,65.4,65.56,7254900,65.9,65.85,42.153763 +Johnson & Johnson,JNJ,2/15/07,65.59,65.75,7350800,65.93,65.79,42.115345 +Johnson & Johnson,JNJ,2/16/07,65.24,65.65,12927000,65.74,65.51,41.93612 +Johnson & Johnson,JNJ,2/20/07,65.26,65.4,9384300,65.83,65.46,41.904087 +Johnson & Johnson,JNJ,2/21/07,64.96,65.26,12036200,65.4,65,41.609646 +Johnson & Johnson,JNJ,2/22/07,64.65,64.97,12930900,65.07,64.78,41.46881 +Johnson & Johnson,JNJ,2/23/07,63.99,64.61,11586300,64.61,64.15,41.30461 +Johnson & Johnson,JNJ,2/26/07,64.01,64.25,10483200,64.49,64.3,41.401196 +Johnson & Johnson,JNJ,2/27/07,62.72,64,18581000,64.24,63.05,40.596348 +Johnson & Johnson,JNJ,2/28/07,62.82,63.27,16690600,63.72,62.93,40.519096 +Johnson & Johnson,JNJ,3/1/07,61.75,62.35,14589700,62.93,62.45,40.210014 +Johnson & Johnson,JNJ,3/2/07,61.73,62.3,13773000,62.45,61.95,39.88809 +Johnson & Johnson,JNJ,3/5/07,61.45,61.45,16009400,62.35,61.83,39.810825 +Johnson & Johnson,JNJ,3/6/07,61.37,62.15,19244300,62.22,61.7,39.727116 +Johnson & Johnson,JNJ,3/7/07,61.59,61.65,14139300,62.53,61.86,39.830135 +Johnson & Johnson,JNJ,3/8/07,61.65,62,14670100,62.25,61.72,39.739986 +Johnson & Johnson,JNJ,3/9/07,61.94,62.18,10011500,62.31,62.14,40.010418 +Johnson & Johnson,JNJ,3/12/07,61.41,62.25,13310200,62.35,61.79,39.785065 +Johnson & Johnson,JNJ,3/13/07,60.61,61.4,17202700,61.73,60.77,39.128307 +Johnson & Johnson,JNJ,3/14/07,60.11,60.99,16217000,61.15,60.71,39.089687 +Johnson & Johnson,JNJ,3/15/07,60.35,60.7,10109800,60.81,60.53,38.973785 +Johnson & Johnson,JNJ,3/16/07,60.25,60.57,15553900,60.88,60.51,38.960903 +Johnson & Johnson,JNJ,3/19/07,60.37,60.65,10425200,60.8,60.73,39.10256 +Johnson & Johnson,JNJ,3/20/07,60.65,60.66,9871300,61.34,61.07,39.321476 +Johnson & Johnson,JNJ,3/21/07,60.48,61.07,16305000,61.32,61.22,39.418068 +Johnson & Johnson,JNJ,3/22/07,60.79,61.22,12725500,61.48,60.86,39.18626 +Johnson & Johnson,JNJ,3/23/07,60.35,61.25,17676100,61.25,60.51,38.960903 +Johnson & Johnson,JNJ,3/26/07,59.87,60.8,17385900,60.8,60.25,38.793484 +Johnson & Johnson,JNJ,3/27/07,59.98,60.1,12691000,60.21,60.03,38.651848 +Johnson & Johnson,JNJ,3/28/07,59.87,60,16111500,60.4,60,38.63252 +Johnson & Johnson,JNJ,3/29/07,60.02,60.38,16849900,60.48,60.34,38.851448 +Johnson & Johnson,JNJ,3/30/07,59.95,60.43,13275100,60.45,60.26,38.799927 +Johnson & Johnson,JNJ,4/2/07,60.03,60.26,9734200,60.4,60.1,38.696903 +Johnson & Johnson,JNJ,4/3/07,60.25,60.55,12055300,60.87,60.64,39.04461 +Johnson & Johnson,JNJ,4/4/07,60.55,60.71,12983300,61.35,61.29,39.463127 +Johnson & Johnson,JNJ,4/5/07,61.23,61.34,9694800,61.9,61.55,39.630527 +Johnson & Johnson,JNJ,4/9/07,61.37,61.6,5829600,61.75,61.63,39.68204 +Johnson & Johnson,JNJ,4/10/07,61.46,61.54,9137600,61.87,61.67,39.7078 +Johnson & Johnson,JNJ,4/11/07,61.5,61.52,14688400,62.29,61.89,39.849445 +Johnson & Johnson,JNJ,4/12/07,61.5,61.55,9342600,61.95,61.92,39.868763 +Johnson & Johnson,JNJ,4/13/07,61.89,62.15,14546100,62.38,62.35,40.14563 +Johnson & Johnson,JNJ,4/16/07,62.41,62.49,13395100,63.02,63.02,40.577038 +Johnson & Johnson,JNJ,4/17/07,64.43,65.3,29072800,65.4,64.55,41.562176 +Johnson & Johnson,JNJ,4/18/07,64.15,64.45,11757000,64.77,64.43,41.484898 +Johnson & Johnson,JNJ,4/19/07,64.3,64.94,12530900,65.03,64.94,41.813286 +Johnson & Johnson,JNJ,4/20/07,64.87,65.45,15794600,65.45,65.12,41.929176 +Johnson & Johnson,JNJ,4/23/07,64.68,65,10862400,65.12,64.75,41.69094 +Johnson & Johnson,JNJ,4/24/07,64.36,65.15,10367000,65.15,64.49,41.523525 +Johnson & Johnson,JNJ,4/25/07,64.5,64.75,12907800,65.12,64.68,41.64587 +Johnson & Johnson,JNJ,4/26/07,64.15,64.49,10533100,64.7,64.24,41.362564 +Johnson & Johnson,JNJ,4/27/07,63.85,64.01,9817600,64.53,64.17,41.31749 +Johnson & Johnson,JNJ,4/30/07,63.75,64,13917900,64.37,64.22,41.34967 +Johnson & Johnson,JNJ,5/1/07,64.26,64.53,10049100,64.94,64.56,41.568604 +Johnson & Johnson,JNJ,5/2/07,64,64.01,7976300,64.8,64.48,41.5171 +Johnson & Johnson,JNJ,5/3/07,64.14,64.59,8992000,64.8,64.32,41.414078 +Johnson & Johnson,JNJ,5/4/07,64.16,64.56,6489200,64.79,64.48,41.5171 +Johnson & Johnson,JNJ,5/7/07,63.59,63.99,10864100,64.33,64.26,41.37544 +Johnson & Johnson,JNJ,5/8/07,63.5,63.94,10957500,64.09,63.7,41.014874 +Johnson & Johnson,JNJ,5/9/07,63.31,63.64,13768500,64.29,64.11,41.278873 +Johnson & Johnson,JNJ,5/10/07,62.47,64.01,23573300,64.01,62.5,40.242214 +Johnson & Johnson,JNJ,5/11/07,61.65,62.3,23867100,63.03,62.27,40.09412 +Johnson & Johnson,JNJ,5/14/07,62.56,63,16788200,63.46,62.61,40.31305 +Johnson & Johnson,JNJ,5/15/07,61.66,61.99,21866900,62.4,61.82,39.804382 +Johnson & Johnson,JNJ,5/16/07,62.41,62.78,17213000,63.37,63.05,40.596348 +Johnson & Johnson,JNJ,5/17/07,62.53,63.1,12360000,63.1,62.74,40.39675 +Johnson & Johnson,JNJ,5/18/07,62.8,62.98,13378700,63.63,63.42,40.834576 +Johnson & Johnson,JNJ,5/21/07,63.38,63.85,10813300,64.03,63.52,40.89897 +Johnson & Johnson,JNJ,5/22/07,63.3,63.55,8892500,63.88,63.58,40.9376 +Johnson & Johnson,JNJ,5/23/07,63.64,63.77,9822100,64.1,63.81,41.0857 +Johnson & Johnson,JNJ,5/24/07,63.46,63.76,11036400,64.08,63.48,41.14079 +Johnson & Johnson,JNJ,5/25/07,63.09,63.58,8493000,63.58,63.19,40.95282 +Johnson & Johnson,JNJ,5/29/07,62.79,63.2,10059400,63.36,63.05,40.862106 +Johnson & Johnson,JNJ,5/30/07,62.76,63.05,10866600,63.36,63.22,40.97227 +Johnson & Johnson,JNJ,5/31/07,62.97,63,12154500,63.55,63.27,41.00469 +Johnson & Johnson,JNJ,6/1/07,63.02,63.35,10836900,63.77,63.41,41.095413 +Johnson & Johnson,JNJ,6/4/07,63.01,63.05,10090400,63.67,63.6,41.218563 +Johnson & Johnson,JNJ,6/5/07,63.02,63.4,11391400,63.55,63.31,41.03061 +Johnson & Johnson,JNJ,6/6/07,62.55,63.2,11532300,63.43,62.9,40.764896 +Johnson & Johnson,JNJ,6/7/07,61.99,62.64,14245500,62.9,62,40.181614 +Johnson & Johnson,JNJ,6/8/07,61.46,62.05,13943800,62.35,62.13,40.265858 +Johnson & Johnson,JNJ,6/11/07,62.15,62.89,9082200,62.89,62.27,40.356583 +Johnson & Johnson,JNJ,6/12/07,61.76,62.25,11908200,62.41,61.83,40.071434 +Johnson & Johnson,JNJ,6/13/07,61.32,61.91,14814400,62.26,62.18,40.29826 +Johnson & Johnson,JNJ,6/14/07,62.18,62.2,9093400,62.61,62.45,40.47325 +Johnson & Johnson,JNJ,6/15/07,62.57,62.59,16817100,63.12,62.77,40.68064 +Johnson & Johnson,JNJ,6/18/07,62.23,62.85,8489300,62.9,62.33,40.395477 +Johnson & Johnson,JNJ,6/19/07,62.2,62.34,11399300,62.67,62.42,40.45381 +Johnson & Johnson,JNJ,6/20/07,61.99,62.52,11311700,62.84,62.04,40.20754 +Johnson & Johnson,JNJ,6/21/07,61.79,61.91,10370700,62.34,62.11,40.252907 +Johnson & Johnson,JNJ,6/22/07,60.73,61.85,22060300,61.98,60.73,39.358536 +Johnson & Johnson,JNJ,6/25/07,60.97,61,12967700,61.51,61.11,39.604805 +Johnson & Johnson,JNJ,6/26/07,61.32,61.36,13908200,61.96,61.65,39.954777 +Johnson & Johnson,JNJ,6/27/07,61.07,61.15,14158300,61.53,61.45,39.82517 +Johnson & Johnson,JNJ,6/28/07,61.2,61.5,9515800,61.84,61.5,39.857567 +Johnson & Johnson,JNJ,6/29/07,61.21,61.58,12025100,61.94,61.62,39.93533 +Johnson & Johnson,JNJ,7/2/07,61.38,61.94,8090400,62,61.85,40.084393 +Johnson & Johnson,JNJ,7/3/07,61.88,62,4716100,62.28,61.95,40.149197 +Johnson & Johnson,JNJ,7/5/07,61.87,62.1,8299700,62.42,62.28,40.363068 +Johnson & Johnson,JNJ,7/6/07,62,62.1,7558900,62.4,62.13,40.265858 +Johnson & Johnson,JNJ,7/9/07,61.99,62.36,18794500,63.33,62.72,40.648235 +Johnson & Johnson,JNJ,7/10/07,62.12,62.72,14338300,62.85,62.2,40.31123 +Johnson & Johnson,JNJ,7/11/07,62.15,62.2,11145900,62.99,62.86,40.738976 +Johnson & Johnson,JNJ,7/12/07,62.62,63.05,11042400,63.41,63.36,41.06301 +Johnson & Johnson,JNJ,7/13/07,63.01,63.47,8999400,63.6,63.43,41.108376 +Johnson & Johnson,JNJ,7/16/07,63.28,63.37,13368200,63.88,63.8,41.348167 +Johnson & Johnson,JNJ,7/17/07,62.28,62.88,27568400,63.52,62.74,40.66119 +Johnson & Johnson,JNJ,7/18/07,62.02,62.51,16892500,62.9,62.2,40.31123 +Johnson & Johnson,JNJ,7/19/07,62.06,62.35,12653800,62.7,62.39,40.434364 +Johnson & Johnson,JNJ,7/20/07,61.72,62.39,13773900,62.5,61.79,40.04551 +Johnson & Johnson,JNJ,7/23/07,61.85,61.89,9439400,62.33,62,40.181614 +Johnson & Johnson,JNJ,7/24/07,61.42,61.57,10753800,62.13,61.47,39.838123 +Johnson & Johnson,JNJ,7/25/07,61.19,61.48,10622200,61.99,61.53,39.87701 +Johnson & Johnson,JNJ,7/26/07,60.75,61.03,23319000,61.52,60.96,39.50758 +Johnson & Johnson,JNJ,7/27/07,59.72,60.75,23503600,61.14,59.77,38.736362 +Johnson & Johnson,JNJ,7/30/07,59.77,59.93,13604100,60.44,60.07,38.930794 +Johnson & Johnson,JNJ,7/31/07,60.5,61.35,21874200,61.78,60.5,39.209465 +Johnson & Johnson,JNJ,8/1/07,60.45,60.51,17638800,61.4,60.96,39.50758 +Johnson & Johnson,JNJ,8/2/07,60.75,60.8,17094800,61.48,61.03,39.552963 +Johnson & Johnson,JNJ,8/3/07,60.41,61.5,12984400,61.5,60.55,39.24189 +Johnson & Johnson,JNJ,8/6/07,60.31,60.31,14768000,62.36,62.3,40.376034 +Johnson & Johnson,JNJ,8/7/07,61.55,61.75,18086400,62.4,62.08,40.233475 +Johnson & Johnson,JNJ,8/8/07,61.2,61.99,15477600,62.49,62.49,40.499176 +Johnson & Johnson,JNJ,8/9/07,60.83,62,20821000,62.6,60.83,39.423347 +Johnson & Johnson,JNJ,8/10/07,60.5,60.7,15651600,61.42,61.15,39.630733 +Johnson & Johnson,JNJ,8/13/07,61.13,61.32,11132700,61.87,61.45,39.82517 +Johnson & Johnson,JNJ,8/14/07,61.11,61.51,18623200,61.94,61.13,39.617786 +Johnson & Johnson,JNJ,8/15/07,60.78,61.08,13757600,61.75,61.3,39.72794 +Johnson & Johnson,JNJ,8/16/07,60.73,60.8,24001900,61.93,61.63,39.94181 +Johnson & Johnson,JNJ,8/17/07,61.35,62.49,18327900,62.98,62.02,40.194576 +Johnson & Johnson,JNJ,8/20/07,61.54,61.84,12981800,62.1,61.83,40.071434 +Johnson & Johnson,JNJ,8/21/07,61.5,61.57,12477700,61.91,61.67,39.967747 +Johnson & Johnson,JNJ,8/22/07,61.62,61.7,12141600,62.1,62.01,40.1881 +Johnson & Johnson,JNJ,8/23/07,61.97,62.15,8809400,62.37,62.11,40.252907 +Johnson & Johnson,JNJ,8/24/07,61.35,61.76,9166300,61.98,61.88,40.373604 +Johnson & Johnson,JNJ,8/27/07,61.51,61.66,10458800,61.85,61.6,40.19091 +Johnson & Johnson,JNJ,8/28/07,61.23,61.6,14789300,61.68,61.25,39.96255 +Johnson & Johnson,JNJ,8/29/07,61.26,61.35,10176700,61.99,61.86,40.360558 +Johnson & Johnson,JNJ,8/30/07,61.35,61.35,8354000,61.91,61.6,40.19091 +Johnson & Johnson,JNJ,8/31/07,61.65,61.98,13355800,62.07,61.79,40.314888 +Johnson & Johnson,JNJ,9/4/07,61.6,61.63,9167600,62.05,61.98,40.438828 +Johnson & Johnson,JNJ,9/5/07,61.45,61.85,11283800,61.97,61.65,40.22354 +Johnson & Johnson,JNJ,9/6/07,61.61,61.7,7724400,61.9,61.66,40.23006 +Johnson & Johnson,JNJ,9/7/07,61.26,61.51,13553000,62.03,61.68,40.24311 +Johnson & Johnson,JNJ,9/10/07,61.57,61.85,10176500,61.98,61.84,40.347507 +Johnson & Johnson,JNJ,9/11/07,61.72,61.98,9942900,62.14,62.05,40.484516 +Johnson & Johnson,JNJ,9/12/07,61.95,62,11635100,62.67,62.51,40.78465 +Johnson & Johnson,JNJ,9/13/07,62.57,62.68,13499000,63.27,63.11,41.17612 +Johnson & Johnson,JNJ,9/14/07,62.87,62.99,9369200,63.32,63.2,41.234833 +Johnson & Johnson,JNJ,9/17/07,62.7,63.02,11085700,63.33,62.94,41.06519 +Johnson & Johnson,JNJ,9/18/07,62.94,62.97,12653400,63.95,63.83,41.645885 +Johnson & Johnson,JNJ,9/19/07,63.65,63.76,17955900,64.78,64.49,42.0765 +Johnson & Johnson,JNJ,9/20/07,64.18,64.5,12079500,65,64.79,42.27223 +Johnson & Johnson,JNJ,9/21/07,64.79,64.9,17638200,65.56,65.12,42.48753 +Johnson & Johnson,JNJ,9/24/07,64.75,64.98,12256700,65.55,65.2,42.539734 +Johnson & Johnson,JNJ,9/25/07,64.75,64.8,10084900,65.34,64.97,42.389668 +Johnson & Johnson,JNJ,9/26/07,64.86,65.02,12518700,65.63,65.39,42.66371 +Johnson & Johnson,JNJ,9/27/07,65.35,65.38,9074100,65.75,65.54,42.76157 +Johnson & Johnson,JNJ,9/28/07,65.34,65.55,8857800,65.75,65.7,42.86597 +Johnson & Johnson,JNJ,10/1/07,65.66,65.66,12568700,66.2,66.14,43.153053 +Johnson & Johnson,JNJ,10/2/07,65.88,66.16,9839400,66.34,66.05,43.094326 +Johnson & Johnson,JNJ,10/3/07,65.82,65.87,9377800,66.8,66.1,43.126945 +Johnson & Johnson,JNJ,10/4/07,66,66.1,8741800,66.35,66.11,43.13347 +Johnson & Johnson,JNJ,10/5/07,66.2,66.3,9407400,66.4,66.25,43.224804 +Johnson & Johnson,JNJ,10/8/07,65.95,66.25,5678900,66.38,66.02,43.074745 +Johnson & Johnson,JNJ,10/9/07,65.94,66.1,7639500,66.27,66.25,43.224804 +Johnson & Johnson,JNJ,10/10/07,65.67,66.27,8523900,66.3,65.83,42.950783 +Johnson & Johnson,JNJ,10/11/07,65.83,65.98,10369200,66.23,65.95,43.029068 +Johnson & Johnson,JNJ,10/12/07,65.81,66.17,7025800,66.24,65.94,43.022552 +Johnson & Johnson,JNJ,10/15/07,65.41,65.95,9198100,66.16,65.65,42.833332 +Johnson & Johnson,JNJ,10/16/07,64.61,65.77,14314900,66,65.07,42.454926 +Johnson & Johnson,JNJ,10/17/07,64.72,65.55,10198300,65.58,64.85,42.31138 +Johnson & Johnson,JNJ,10/18/07,64.69,65.24,13529500,65.32,64.9,42.344 +Johnson & Johnson,JNJ,10/19/07,64.16,64.58,15297000,65,64.23,41.906864 +Johnson & Johnson,JNJ,10/22/07,63.55,64.3,11153100,64.39,64.34,41.978626 +Johnson & Johnson,JNJ,10/23/07,63.96,64.4,7727900,64.6,64.55,42.115658 +Johnson & Johnson,JNJ,10/24/07,63.73,64.33,11114300,64.52,64.44,42.04387 +Johnson & Johnson,JNJ,10/25/07,63.73,64.42,10605500,64.45,63.95,41.724167 +Johnson & Johnson,JNJ,10/26/07,63.82,64.18,9531300,64.6,64.3,41.95254 +Johnson & Johnson,JNJ,10/29/07,64.3,64.45,12797700,65.46,64.98,42.396194 +Johnson & Johnson,JNJ,10/30/07,64.75,64.8,7698400,65.27,64.82,42.291805 +Johnson & Johnson,JNJ,10/31/07,64.6,64.83,10547400,65.25,65.17,42.52017 +Johnson & Johnson,JNJ,11/1/07,64.52,64.8,11156800,65.38,64.66,42.187412 +Johnson & Johnson,JNJ,11/2/07,64.36,64.73,9896700,65,64.78,42.26571 +Johnson & Johnson,JNJ,11/5/07,64.01,64.01,10137400,64.86,64.49,42.0765 +Johnson & Johnson,JNJ,11/6/07,64.15,64.49,7820100,64.89,64.61,42.15479 +Johnson & Johnson,JNJ,11/7/07,63.73,64.1,10751600,64.53,63.91,41.69807 +Johnson & Johnson,JNJ,11/8/07,63.95,63.97,16433400,64.89,64.59,42.14174 +Johnson & Johnson,JNJ,11/9/07,63.85,63.85,16168600,65.75,65.16,42.51363 +Johnson & Johnson,JNJ,11/12/07,64.98,66.37,17582900,66.95,66.31,43.263954 +Johnson & Johnson,JNJ,11/13/07,66.53,66.73,16501000,67.35,67.31,43.91641 +Johnson & Johnson,JNJ,11/14/07,66.75,67.2,12128500,67.3,66.89,43.64237 +Johnson & Johnson,JNJ,11/15/07,66.54,66.76,11491600,67.3,66.88,43.635857 +Johnson & Johnson,JNJ,11/16/07,66.58,67.2,15135600,67.78,67.75,44.203487 +Johnson & Johnson,JNJ,11/19/07,67.44,67.46,19230900,68.01,67.59,44.099094 +Johnson & Johnson,JNJ,11/20/07,67.2,67.83,15463500,67.95,67.64,44.131718 +Johnson & Johnson,JNJ,11/21/07,66.94,67,14971600,67.65,67.14,43.805492 +Johnson & Johnson,JNJ,11/23/07,66.17,67.4,5964700,67.4,66.88,43.90725 +Johnson & Johnson,JNJ,11/26/07,66.39,66.75,15977400,68.08,67.37,44.228947 +Johnson & Johnson,JNJ,11/27/07,67.23,67.58,15183000,67.88,67.73,44.465275 +Johnson & Johnson,JNJ,11/28/07,67.06,67.84,15187400,68.48,68.35,44.872314 +Johnson & Johnson,JNJ,11/29/07,67.56,67.99,11035900,68.66,68.4,44.905132 +Johnson & Johnson,JNJ,11/30/07,67.2,68.54,16655400,68.75,67.74,44.471832 +Johnson & Johnson,JNJ,12/3/07,67.3,67.62,9768100,68.08,67.71,44.45214 +Johnson & Johnson,JNJ,12/4/07,67.4,67.44,8107400,68.21,67.94,44.603153 +Johnson & Johnson,JNJ,12/5/07,67.45,67.45,9752700,68.25,68.21,44.780388 +Johnson & Johnson,JNJ,12/6/07,67.75,68.19,7604500,68.37,68.3,44.83949 +Johnson & Johnson,JNJ,12/7/07,67.58,68.5,12058400,68.5,67.68,44.43246 +Johnson & Johnson,JNJ,12/10/07,67.45,67.73,8315100,68,67.79,44.50466 +Johnson & Johnson,JNJ,12/11/07,67.48,67.79,10231500,67.97,67.55,44.347107 +Johnson & Johnson,JNJ,12/12/07,67.02,68,19269400,68.4,67.7,44.44559 +Johnson & Johnson,JNJ,12/13/07,67.42,67.5,7775900,68,67.87,44.557205 +Johnson & Johnson,JNJ,12/14/07,67.39,67.58,9492100,67.93,67.59,44.37335 +Johnson & Johnson,JNJ,12/17/07,67.21,67.43,12357700,67.76,67.55,44.347107 +Johnson & Johnson,JNJ,12/18/07,67.18,67.9,12275400,67.9,67.71,44.45214 +Johnson & Johnson,JNJ,12/19/07,67.21,67.59,8853900,67.75,67.32,44.196117 +Johnson & Johnson,JNJ,12/20/07,67.23,67.68,11029400,67.68,67.33,44.202686 +Johnson & Johnson,JNJ,12/21/07,67.35,67.35,19689500,68.19,68.03,44.662235 +Johnson & Johnson,JNJ,12/24/07,67.59,67.61,2772000,68.3,67.87,44.557205 +Johnson & Johnson,JNJ,12/26/07,67.36,67.98,6399800,67.99,67.56,44.353676 +Johnson & Johnson,JNJ,12/27/07,67.01,67.1,7623400,67.98,67.33,44.202686 +Johnson & Johnson,JNJ,12/28/07,67.03,67.75,5279200,67.93,67.38,44.235497 +Johnson & Johnson,JNJ,12/31/07,66.55,67.29,8515000,67.33,66.7,43.789085 +Johnson & Johnson,JNJ,1/2/08,65.72,66.56,11970500,67,65.91,43.27045 +Johnson & Johnson,JNJ,1/3/08,65.36,65.75,9277600,66.4,65.93,43.28356 +Johnson & Johnson,JNJ,1/4/08,65.72,65.72,12714800,66.4,65.84,43.224483 +Johnson & Johnson,JNJ,1/7/08,65.75,65.76,12352700,67.21,66.86,43.89412 +Johnson & Johnson,JNJ,1/8/08,66.6,67.05,13478500,67.75,66.94,43.94666 +Johnson & Johnson,JNJ,1/9/08,66.99,66.99,19489900,68.29,67.8,44.51124 +Johnson & Johnson,JNJ,1/10/08,67.35,67.43,13043400,68.23,67.91,44.583466 +Johnson & Johnson,JNJ,1/11/08,67.34,67.34,15541800,68.03,67.88,44.56375 +Johnson & Johnson,JNJ,1/14/08,67.31,68.29,11661600,68.29,67.95,44.609722 +Johnson & Johnson,JNJ,1/15/08,67.45,67.7,11545300,68.17,67.76,44.48499 +Johnson & Johnson,JNJ,1/16/08,67.33,67.33,18310300,68.85,68.31,44.846054 +Johnson & Johnson,JNJ,1/17/08,66,68.37,18336600,68.56,67.83,44.530933 +Johnson & Johnson,JNJ,1/18/08,66.01,68.16,22716600,68.16,66.29,43.519913 +Johnson & Johnson,JNJ,1/22/08,64.5,64.67,29488900,66.75,65.27,42.850273 +Johnson & Johnson,JNJ,1/23/08,62.13,65,22843600,65.57,64.2,42.147816 +Johnson & Johnson,JNJ,1/24/08,63.34,64.54,18084400,64.54,63.51,41.69482 +Johnson & Johnson,JNJ,1/25/08,62.34,63.54,23938400,63.99,62.46,41.00549 +Johnson & Johnson,JNJ,1/28/08,62.5,62.66,10182000,63.13,63.07,41.40596 +Johnson & Johnson,JNJ,1/29/08,62.83,63.34,10074000,63.39,62.97,41.340298 +Johnson & Johnson,JNJ,1/30/08,62,62.97,13653300,63,62.18,40.821655 +Johnson & Johnson,JNJ,1/31/08,61.72,61.86,21274200,63.39,63.14,41.451904 +Johnson & Johnson,JNJ,2/1/08,62.75,63.35,11780400,63.59,63.36,41.59633 +Johnson & Johnson,JNJ,2/4/08,63,63.38,7976200,63.71,63.47,41.668556 +Johnson & Johnson,JNJ,2/5/08,62.8,63.72,11320400,63.75,62.87,41.274647 +Johnson & Johnson,JNJ,2/6/08,62.78,63.18,9556900,63.37,63.05,41.392815 +Johnson & Johnson,JNJ,2/7/08,62.5,62.81,13693300,63.18,62.81,41.235256 +Johnson & Johnson,JNJ,2/8/08,61.94,62.85,13338800,63.19,62.03,40.723186 +Johnson & Johnson,JNJ,2/11/08,61.36,62.13,11133400,62.14,61.88,40.624706 +Johnson & Johnson,JNJ,2/12/08,62.01,62.14,11421300,63.15,62.97,41.340298 +Johnson & Johnson,JNJ,2/13/08,62.59,62.59,11190600,63.75,63.41,41.629166 +Johnson & Johnson,JNJ,2/14/08,62.62,63.3,10864100,63.63,62.79,41.222122 +Johnson & Johnson,JNJ,2/15/08,62.45,62.67,11916000,63.1,62.9,41.294346 +Johnson & Johnson,JNJ,2/19/08,63.05,63.25,10392600,63.83,63.66,41.79328 +Johnson & Johnson,JNJ,2/20/08,63.11,63.66,13772900,63.71,63.23,41.510986 +Johnson & Johnson,JNJ,2/21/08,62.75,63.38,11085000,63.57,62.98,41.34687 +Johnson & Johnson,JNJ,2/22/08,62.5,62.76,10142300,63.28,63.18,41.753292 +Johnson & Johnson,JNJ,2/25/08,63.21,63.34,9979000,63.94,63.85,42.19608 +Johnson & Johnson,JNJ,2/26/08,63.4,63.67,9219200,64.07,63.72,42.110165 +Johnson & Johnson,JNJ,2/27/08,62.96,63.21,9569700,63.85,63.04,41.660763 +Johnson & Johnson,JNJ,2/28/08,62.5,63.1,8545200,63.49,62.71,41.442703 +Johnson & Johnson,JNJ,2/29/08,61.88,62.7,12028300,62.75,61.96,40.947033 +Johnson & Johnson,JNJ,3/3/08,61.62,62,8841200,62.3,62.23,41.12548 +Johnson & Johnson,JNJ,3/4/08,62.01,62.1,14347700,62.8,62.64,41.39643 +Johnson & Johnson,JNJ,3/5/08,62.64,62.76,13654600,63.28,63.13,41.72025 +Johnson & Johnson,JNJ,3/6/08,62.51,62.95,12137700,63.3,62.63,41.389835 +Johnson & Johnson,JNJ,3/7/08,61.4,62.06,14935800,62.42,61.51,40.64966 +Johnson & Johnson,JNJ,3/10/08,61.17,61.69,14229400,61.74,61.33,40.530704 +Johnson & Johnson,JNJ,3/11/08,61.49,61.76,13635600,62.53,62.44,41.264256 +Johnson & Johnson,JNJ,3/12/08,62.14,62.45,13132300,63.13,62.55,41.336967 +Johnson & Johnson,JNJ,3/13/08,61.66,62.52,15810500,63.44,62.81,41.50877 +Johnson & Johnson,JNJ,3/14/08,62.25,63.37,20835000,63.37,62.65,41.403046 +Johnson & Johnson,JNJ,3/17/08,61.64,61.64,21927300,64.29,64.04,42.321648 +Johnson & Johnson,JNJ,3/18/08,64.43,64.74,15062200,65.31,65.31,43.16093 +Johnson & Johnson,JNJ,3/19/08,64.82,65.39,15845800,65.81,64.88,42.876762 +Johnson & Johnson,JNJ,3/20/08,64.89,64.97,16276300,65.5,65.38,43.207195 +Johnson & Johnson,JNJ,3/24/08,64.64,65.16,9887900,65.54,64.89,42.88337 +Johnson & Johnson,JNJ,3/25/08,64.35,64.93,9511900,65.14,64.55,42.658684 +Johnson & Johnson,JNJ,3/26/08,64.21,64.21,11354700,64.85,64.7,42.75781 +Johnson & Johnson,JNJ,3/27/08,64.52,64.82,10772200,65.25,64.62,42.70495 +Johnson & Johnson,JNJ,3/28/08,64.06,64.84,8755200,65,64.18,42.41416 +Johnson & Johnson,JNJ,3/31/08,63.72,64.29,13668500,65.01,64.87,42.870167 +Johnson & Johnson,JNJ,4/1/08,64.51,65.13,11204700,65.92,65.87,43.531013 +Johnson & Johnson,JNJ,4/2/08,65.15,65.85,9791500,65.97,65.31,43.16093 +Johnson & Johnson,JNJ,4/3/08,64.8,64.8,7651200,65.58,65.27,43.1345 +Johnson & Johnson,JNJ,4/4/08,65.03,65.24,8079600,65.95,65.73,43.438496 +Johnson & Johnson,JNJ,4/7/08,65.5,65.65,8901900,66.24,66.14,43.70945 +Johnson & Johnson,JNJ,4/8/08,65.75,65.98,8861100,66.61,66.32,43.8284 +Johnson & Johnson,JNJ,4/9/08,65.94,66.22,8589900,66.5,66.29,43.808586 +Johnson & Johnson,JNJ,4/10/08,66.15,66.26,8272100,66.57,66.33,43.835014 +Johnson & Johnson,JNJ,4/11/08,65.94,66.2,9234800,66.75,66,43.61693 +Johnson & Johnson,JNJ,4/14/08,65.74,65.99,10326800,66.42,65.74,43.445107 +Johnson & Johnson,JNJ,4/15/08,64.99,65.63,17362000,66.02,65.65,43.385635 +Johnson & Johnson,JNJ,4/16/08,65.13,65.79,12617900,65.91,65.7,43.41867 +Johnson & Johnson,JNJ,4/17/08,65.55,65.64,8841500,66,65.76,43.458332 +Johnson & Johnson,JNJ,4/18/08,65.94,66.07,10741100,66.8,66.51,43.95398 +Johnson & Johnson,JNJ,4/21/08,66.05,66.25,8975600,66.57,66.32,43.8284 +Johnson & Johnson,JNJ,4/22/08,65.79,66.06,13185600,67.16,66.99,44.27118 +Johnson & Johnson,JNJ,4/23/08,66.75,67.12,10643000,67.49,67.26,44.449627 +Johnson & Johnson,JNJ,4/24/08,67.02,67.21,9613100,67.74,67.37,44.52232 +Johnson & Johnson,JNJ,4/25/08,66.94,67.57,9182200,67.7,67.31,44.482643 +Johnson & Johnson,JNJ,4/28/08,67.17,67.3,9071600,67.67,67.32,44.489273 +Johnson & Johnson,JNJ,4/29/08,67.13,67.25,7706800,67.49,67.19,44.403378 +Johnson & Johnson,JNJ,4/30/08,66.92,67.45,13098400,67.67,67.09,44.337273 +Johnson & Johnson,JNJ,5/1/08,66.95,67.13,13165100,67.88,67.81,44.813095 +Johnson & Johnson,JNJ,5/2/08,67.51,67.51,12562300,68.32,68.26,45.110493 +Johnson & Johnson,JNJ,5/5/08,67.71,68.04,10550400,68.32,67.9,44.87257 +Johnson & Johnson,JNJ,5/6/08,67.31,67.7,9487600,67.98,67.58,44.66111 +Johnson & Johnson,JNJ,5/7/08,66.79,67.48,12628400,67.68,66.91,44.218323 +Johnson & Johnson,JNJ,5/8/08,66.7,67.03,9444500,67.16,66.9,44.211716 +Johnson & Johnson,JNJ,5/9/08,66.35,66.52,8758400,66.97,66.55,43.980423 +Johnson & Johnson,JNJ,5/12/08,66.3,66.59,7707900,66.89,66.71,44.086136 +Johnson & Johnson,JNJ,5/13/08,66.3,66.75,9532400,67,66.41,43.887886 +Johnson & Johnson,JNJ,5/14/08,66.41,66.58,9022000,67.11,66.81,44.152245 +Johnson & Johnson,JNJ,5/15/08,66.34,66.98,8407900,66.99,66.68,44.06631 +Johnson & Johnson,JNJ,5/16/08,66.3,66.91,9764900,66.91,66.68,44.06631 +Johnson & Johnson,JNJ,5/19/08,66.26,66.6,8748300,66.79,66.63,44.033283 +Johnson & Johnson,JNJ,5/20/08,66.04,66.44,12612400,66.94,66.15,43.716053 +Johnson & Johnson,JNJ,5/21/08,65.58,66.39,11216800,66.7,65.73,43.438496 +Johnson & Johnson,JNJ,5/22/08,65.21,65.69,9882700,65.75,65.41,43.531673 +Johnson & Johnson,JNJ,5/23/08,64.86,65.33,9073500,65.49,64.92,43.20556 +Johnson & Johnson,JNJ,5/27/08,64.81,64.82,8358200,65.33,65.15,43.358635 +Johnson & Johnson,JNJ,5/28/08,64.64,65.19,14779300,65.31,64.88,43.178947 +Johnson & Johnson,JNJ,5/29/08,64.54,64.66,13264000,66.65,66.42,44.203846 +Johnson & Johnson,JNJ,5/30/08,66.36,66.49,10995000,67.03,66.74,44.416817 +Johnson & Johnson,JNJ,6/2/08,66.15,66.55,9630900,67,66.51,44.263744 +Johnson & Johnson,JNJ,6/3/08,66.44,66.61,11363000,67.04,66.76,44.43012 +Johnson & Johnson,JNJ,6/4/08,66.27,66.7,8962800,66.94,66.55,44.290363 +Johnson & Johnson,JNJ,6/5/08,66.5,66.66,8679800,67.1,66.96,44.56322 +Johnson & Johnson,JNJ,6/6/08,65.68,66.58,14267200,66.76,65.76,43.764614 +Johnson & Johnson,JNJ,6/9/08,65.31,65.88,8695900,66.2,65.63,43.67808 +Johnson & Johnson,JNJ,6/10/08,65.21,65.21,10170100,65.92,65.62,43.67143 +Johnson & Johnson,JNJ,6/11/08,65.11,65.51,10392400,65.85,65.2,43.391907 +Johnson & Johnson,JNJ,6/12/08,65.16,65.24,9743400,65.83,65.69,43.718018 +Johnson & Johnson,JNJ,6/13/08,65.74,65.78,8938300,66.37,66.27,44.104008 +Johnson & Johnson,JNJ,6/16/08,65.5,65.96,7984700,66.16,65.84,43.817833 +Johnson & Johnson,JNJ,6/17/08,65.5,66.04,7304000,66.25,65.59,43.651466 +Johnson & Johnson,JNJ,6/18/08,64.2,65.28,12845600,65.97,64.44,42.886116 +Johnson & Johnson,JNJ,6/19/08,64.14,64.31,9089600,64.98,64.62,43.005924 +Johnson & Johnson,JNJ,6/20/08,63.88,64.29,16435000,64.62,64.06,42.633217 +Johnson & Johnson,JNJ,6/23/08,63.95,64.2,8689900,64.46,64.29,42.78629 +Johnson & Johnson,JNJ,6/24/08,64.1,64.1,10692800,64.84,64.72,43.072464 +Johnson & Johnson,JNJ,6/25/08,64.72,64.83,10391100,65.68,65.28,43.445145 +Johnson & Johnson,JNJ,6/26/08,64.26,64.68,12412700,65.35,64.26,42.766327 +Johnson & Johnson,JNJ,6/27/08,63.4,64.2,19081600,64.71,63.57,42.307114 +Johnson & Johnson,JNJ,6/30/08,63.1,63.54,12516900,64.61,64.34,42.819565 +Johnson & Johnson,JNJ,7/1/08,63.74,63.75,16637300,64.98,64.69,43.052498 +Johnson & Johnson,JNJ,7/2/08,64.5,64.94,10708000,65.11,64.64,43.019215 +Johnson & Johnson,JNJ,7/3/08,64.25,64.35,7714900,65.36,65.12,43.33866 +Johnson & Johnson,JNJ,7/7/08,64.87,65.1,14506700,65.94,65.25,43.425182 +Johnson & Johnson,JNJ,7/8/08,65.15,65.15,15476900,66.28,66.21,44.064083 +Johnson & Johnson,JNJ,7/9/08,66.02,66.15,13940700,67,66.18,44.04413 +Johnson & Johnson,JNJ,7/10/08,66.06,66.06,17399900,67.2,66.94,44.549927 +Johnson & Johnson,JNJ,7/11/08,66,66.31,16631500,66.73,66.26,44.09736 +Johnson & Johnson,JNJ,7/14/08,66.09,66.44,11114700,66.94,66.41,44.1972 +Johnson & Johnson,JNJ,7/15/08,66.79,67.1,24203400,67.98,67.7,45.05571 +Johnson & Johnson,JNJ,7/16/08,67.5,67.77,18883600,68.81,68.19,45.381832 +Johnson & Johnson,JNJ,7/17/08,67,68.44,14217400,68.45,67.83,45.142227 +Johnson & Johnson,JNJ,7/18/08,67.55,67.75,12903500,68.22,67.82,45.135574 +Johnson & Johnson,JNJ,7/21/08,67,67.98,11279400,67.98,67.11,44.66306 +Johnson & Johnson,JNJ,7/22/08,67.02,67.02,15551300,68.25,67.99,45.24872 +Johnson & Johnson,JNJ,7/23/08,67.62,68.21,10256800,68.35,68.27,45.435043 +Johnson & Johnson,JNJ,7/24/08,67.72,68.26,16543100,69.25,68.66,45.69463 +Johnson & Johnson,JNJ,7/25/08,68.56,68.88,10504500,69.21,69.03,45.940853 +Johnson & Johnson,JNJ,7/28/08,68.42,68.96,9814300,68.99,68.48,45.57481 +Johnson & Johnson,JNJ,7/29/08,68.3,68.55,13012200,69,68.48,45.57481 +Johnson & Johnson,JNJ,7/30/08,67.71,68.7,13523100,68.7,68.08,45.308613 +Johnson & Johnson,JNJ,7/31/08,67.79,67.8,13798400,69.05,68.47,45.568165 +Johnson & Johnson,JNJ,8/1/08,67.93,68.5,9052300,68.8,68.1,45.32192 +Johnson & Johnson,JNJ,8/4/08,67.97,68.18,13694700,69.42,68.98,45.907578 +Johnson & Johnson,JNJ,8/5/08,69.13,69.31,20179200,70.5,70.45,46.885883 +Johnson & Johnson,JNJ,8/6/08,70.08,70.35,18729400,71.49,71.07,47.29851 +Johnson & Johnson,JNJ,8/7/08,70.01,70.57,14181000,71.1,70.65,47.018986 +Johnson & Johnson,JNJ,8/8/08,70.38,70.77,12071300,71.68,71.55,47.61796 +Johnson & Johnson,JNJ,8/11/08,71.09,71.43,10231600,71.9,71.66,47.691166 +Johnson & Johnson,JNJ,8/12/08,71.29,71.47,8696800,71.87,71.7,47.717796 +Johnson & Johnson,JNJ,8/13/08,71,71.67,10600600,71.84,71.2,47.385025 +Johnson & Johnson,JNJ,8/14/08,70.64,71.2,9459500,71.8,71.19,47.3784 +Johnson & Johnson,JNJ,8/15/08,70.77,70.82,10790800,71.41,71.33,47.471554 +Johnson & Johnson,JNJ,8/18/08,70.8,71.61,9846300,71.61,71.09,47.311836 +Johnson & Johnson,JNJ,8/19/08,70.65,70.65,9133700,71.38,71.15,47.351757 +Johnson & Johnson,JNJ,8/20/08,70.59,71.18,10278400,71.55,71.08,47.305172 +Johnson & Johnson,JNJ,8/21/08,70.51,70.68,7840100,71.54,71.28,47.438267 +Johnson & Johnson,JNJ,8/22/08,70.82,71.05,7717700,71.68,71.42,47.840176 +Johnson & Johnson,JNJ,8/25/08,70.55,71.25,8205000,71.35,70.8,47.424877 +Johnson & Johnson,JNJ,8/26/08,70.25,70.72,6439600,71.02,70.71,47.364574 +Johnson & Johnson,JNJ,8/27/08,70.31,70.72,8399300,71.39,71.21,47.69952 +Johnson & Johnson,JNJ,8/28/08,71.17,71.48,8148200,71.69,71.41,47.833496 +Johnson & Johnson,JNJ,8/29/08,70.42,71.18,10368300,71.4,70.43,47.177036 +Johnson & Johnson,JNJ,9/2/08,70.77,71.09,15122400,72.1,71.73,48.04783 +Johnson & Johnson,JNJ,9/3/08,71.31,71.67,9844000,71.9,71.51,47.90045 +Johnson & Johnson,JNJ,9/4/08,70.4,71.49,13676200,71.49,70.45,47.190426 +Johnson & Johnson,JNJ,9/5/08,70.31,70.39,10746400,71.07,70.67,47.337788 +Johnson & Johnson,JNJ,9/8/08,70.8,71.2,15226500,72.38,72.22,48.37605 +Johnson & Johnson,JNJ,9/9/08,71.34,71.91,19050100,72.76,71.34,47.786583 +Johnson & Johnson,JNJ,9/10/08,71.02,71.65,12611100,72.01,71.23,47.71292 +Johnson & Johnson,JNJ,9/11/08,70.32,70.92,15725800,71.55,71.16,47.66601 +Johnson & Johnson,JNJ,9/12/08,70.3,71.06,15141200,71.87,70.59,47.284214 +Johnson & Johnson,JNJ,9/15/08,69.61,69.92,20929700,70.89,69.61,46.62777 +Johnson & Johnson,JNJ,9/16/08,69.5,69.62,23336300,70.5,69.8,46.755035 +Johnson & Johnson,JNJ,9/17/08,69.51,69.79,24167100,71,69.51,46.560776 +Johnson & Johnson,JNJ,9/18/08,69.2,70.2,29279900,70.95,70.93,47.511948 +Johnson & Johnson,JNJ,9/19/08,69.21,71.85,27446100,72.69,69.99,46.88231 +Johnson & Johnson,JNJ,9/22/08,68.3,69.83,16067900,70.71,68.41,45.823956 +Johnson & Johnson,JNJ,9/23/08,68.06,68.68,13635900,69.1,68.15,45.649796 +Johnson & Johnson,JNJ,9/24/08,67.55,68.25,12469600,69,68.19,45.6766 +Johnson & Johnson,JNJ,9/25/08,68.46,68.55,14577700,69.97,69.36,46.4603 +Johnson & Johnson,JNJ,9/26/08,68.74,68.77,13087200,69.75,69.4,46.487095 +Johnson & Johnson,JNJ,9/29/08,66.9,68.81,25740100,69.86,66.9,44.81249 +Johnson & Johnson,JNJ,9/30/08,67.41,67.5,19623000,69.48,69.28,46.406704 +Johnson & Johnson,JNJ,10/1/08,67.28,69.07,25547700,69.07,67.79,45.40864 +Johnson & Johnson,JNJ,10/2/08,67.65,67.96,30897500,68.26,67.79,45.40864 +Johnson & Johnson,JNJ,10/3/08,66.1,68,25416700,68.37,66.16,44.316803 +Johnson & Johnson,JNJ,10/6/08,62.29,65.04,33471600,66.04,64.5,43.20487 +Johnson & Johnson,JNJ,10/7/08,62.1,65.11,24172200,65.65,62.49,41.858494 +Johnson & Johnson,JNJ,10/8/08,61.12,61.64,37910400,63.86,62.36,41.771404 +Johnson & Johnson,JNJ,10/9/08,57.58,62.64,33493900,63.16,57.58,38.569546 +Johnson & Johnson,JNJ,10/10/08,52.06,55.4,50089400,59,55.85,37.410732 +Johnson & Johnson,JNJ,10/13/08,57.95,58.46,32537300,62.8,62.68,41.98576 +Johnson & Johnson,JNJ,10/14/08,63,66.5,38915400,67.48,64,42.869946 +Johnson & Johnson,JNJ,10/15/08,60.1,64.31,25064700,64.76,60.54,40.552277 +Johnson & Johnson,JNJ,10/16/08,58.31,60.74,34602200,63.98,63.5,42.535015 +Johnson & Johnson,JNJ,10/17/08,62.04,62.95,25254100,65,62.65,41.965675 +Johnson & Johnson,JNJ,10/20/08,62.15,63.44,18035000,64.53,64.44,43.164677 +Johnson & Johnson,JNJ,10/21/08,63.37,63.71,14042400,64.9,63.66,42.642197 +Johnson & Johnson,JNJ,10/22/08,60.25,62.27,23324900,63.1,61.42,41.14174 +Johnson & Johnson,JNJ,10/23/08,60.2,61.84,23490600,63.14,62.45,41.831688 +Johnson & Johnson,JNJ,10/24/08,58.64,59,23132100,62.49,60.79,40.719753 +Johnson & Johnson,JNJ,10/27/08,60.1,60.41,21067000,62.69,60.15,40.291054 +Johnson & Johnson,JNJ,10/28/08,60.57,61.44,27526400,64.5,64.19,42.99722 +Johnson & Johnson,JNJ,10/29/08,60.04,63.37,29020100,63.37,61.53,41.215427 +Johnson & Johnson,JNJ,10/30/08,59.68,62.35,23629000,62.75,60.57,40.57238 +Johnson & Johnson,JNJ,10/31/08,59.83,60.84,19784900,61.64,61.34,41.088165 +Johnson & Johnson,JNJ,11/3/08,60.56,61.49,11846900,61.82,61.16,40.967594 +Johnson & Johnson,JNJ,11/4/08,61.31,61.83,14645400,62.17,61.89,41.456585 +Johnson & Johnson,JNJ,11/5/08,59.73,61.75,19758000,61.75,59.85,40.090103 +Johnson & Johnson,JNJ,11/6/08,57.5,59.73,22899400,60.32,57.92,38.797302 +Johnson & Johnson,JNJ,11/7/08,58.28,58.46,16245700,60.49,60.22,40.33792 +Johnson & Johnson,JNJ,11/10/08,59.58,61,12841200,61.25,60.01,40.19727 +Johnson & Johnson,JNJ,11/11/08,58.01,59.29,14393000,60.4,59.55,39.88913 +Johnson & Johnson,JNJ,11/12/08,57.59,58.83,18385200,59.54,57.92,38.797302 +Johnson & Johnson,JNJ,11/13/08,57.32,58.4,27304500,63.01,62.9,42.133133 +Johnson & Johnson,JNJ,11/14/08,59.62,61.52,22065300,62.5,60.05,40.224064 +Johnson & Johnson,JNJ,11/17/08,58.65,58.8,16564900,61.1,59.27,39.70159 +Johnson & Johnson,JNJ,11/18/08,58.46,58.78,21199500,61,60.89,40.786728 +Johnson & Johnson,JNJ,11/19/08,58.01,60.44,27534900,61.53,58.12,38.93127 +Johnson & Johnson,JNJ,11/20/08,55,58,31046400,58.55,55.81,37.383926 +Johnson & Johnson,JNJ,11/21/08,54.49,56.48,30802200,58.51,58.35,39.41016 +Johnson & Johnson,JNJ,11/24/08,57.92,59.22,20508500,59.89,59.11,39.923477 +Johnson & Johnson,JNJ,11/25/08,57.46,59.99,21416200,60,58.7,39.64655 +Johnson & Johnson,JNJ,11/26/08,56.52,57.62,18507700,58.5,58.27,39.356136 +Johnson & Johnson,JNJ,11/28/08,57.63,58.47,7688500,58.76,58.58,39.565506 +Johnson & Johnson,JNJ,12/1/08,55.22,57.66,18847200,57.82,55.33,37.370422 +Johnson & Johnson,JNJ,12/2/08,54.95,56.11,16081100,57,56.83,38.383533 +Johnson & Johnson,JNJ,12/3/08,55.5,56.08,18783300,58.01,57.32,38.714493 +Johnson & Johnson,JNJ,12/4/08,55.53,57.42,17053600,57.61,56.18,37.94452 +Johnson & Johnson,JNJ,12/5/08,55.25,55.86,16614100,58.37,58.23,39.3291 +Johnson & Johnson,JNJ,12/8/08,57.75,59.07,16361100,59.77,58.77,39.693825 +Johnson & Johnson,JNJ,12/9/08,57.5,58.95,13779200,59,57.81,39.045444 +Johnson & Johnson,JNJ,12/10/08,56.84,58.82,13131200,58.82,57.8,39.038685 +Johnson & Johnson,JNJ,12/11/08,57.05,57.4,15953500,58.84,58.25,39.34262 +Johnson & Johnson,JNJ,12/12/08,56.41,57.21,14749700,57.64,57.25,38.66721 +Johnson & Johnson,JNJ,12/15/08,56.95,57.73,12984300,58.39,57.81,39.045444 +Johnson & Johnson,JNJ,12/16/08,57.63,58.45,17915200,59.75,59.6,40.25442 +Johnson & Johnson,JNJ,12/17/08,58.4,59.05,15634400,59.39,58.78,39.70058 +Johnson & Johnson,JNJ,12/18/08,58.49,59.55,18919300,60.25,58.99,39.842407 +Johnson & Johnson,JNJ,12/19/08,58.54,59.55,23131200,60.15,58.84,39.741116 +Johnson & Johnson,JNJ,12/22/08,58.06,59.18,14157000,59.54,58.93,39.801903 +Johnson & Johnson,JNJ,12/23/08,58.58,59.19,10555500,59.94,58.68,39.633038 +Johnson & Johnson,JNJ,12/24/08,58.26,58.8,3633700,58.96,58.56,39.552006 +Johnson & Johnson,JNJ,12/26/08,58.2,58.84,4249100,59.34,58.56,39.552006 +Johnson & Johnson,JNJ,12/29/08,57.34,58.58,9860100,58.88,58.15,39.27508 +Johnson & Johnson,JNJ,12/30/08,58.27,58.48,10880600,59.17,59.17,39.96398 +Johnson & Johnson,JNJ,12/31/08,59.07,59.18,11920500,60.05,59.83,40.409775 +Johnson & Johnson,JNJ,1/2/09,59.04,60.13,11638900,61,60.65,40.963615 +Johnson & Johnson,JNJ,1/5/09,59.36,60.42,15540000,60.77,60.05,40.55835 +Johnson & Johnson,JNJ,1/6/09,58.9,60.33,22097600,60.44,59.69,40.315205 +Johnson & Johnson,JNJ,1/7/09,58.75,59.24,14293300,59.82,59.13,39.936985 +Johnson & Johnson,JNJ,1/8/09,58.63,59.66,17345400,59.89,59.02,39.862682 +Johnson & Johnson,JNJ,1/9/09,58.55,59.14,14698300,59.55,59.05,39.882935 +Johnson & Johnson,JNJ,1/12/09,58.15,59.08,15253100,59.41,58.34,39.403416 +Johnson & Johnson,JNJ,1/13/09,58.38,58.6,15513400,59.12,58.84,39.741116 +Johnson & Johnson,JNJ,1/14/09,57.38,58.55,16707900,58.59,57.95,39.139996 +Johnson & Johnson,JNJ,1/15/09,56.01,58.09,20383600,58.2,57.62,38.91711 +Johnson & Johnson,JNJ,1/16/09,56.63,58.07,20746500,58.07,57.44,38.795525 +Johnson & Johnson,JNJ,1/20/09,56.5,56.51,23153700,58.03,56.75,38.3295 +Johnson & Johnson,JNJ,1/21/09,55.09,57.59,22306100,57.59,56.36,38.06609 +Johnson & Johnson,JNJ,1/22/09,55.61,56.37,19146100,56.97,56.87,38.410553 +Johnson & Johnson,JNJ,1/23/09,55.1,56.15,21334000,56.39,55.97,37.8027 +Johnson & Johnson,JNJ,1/26/09,55.8,56.2,16347800,56.95,56.55,38.19442 +Johnson & Johnson,JNJ,1/27/09,56.51,56.85,14771500,57.74,57.54,38.86308 +Johnson & Johnson,JNJ,1/28/09,57.9,58.23,18096400,58.75,58.56,39.552006 +Johnson & Johnson,JNJ,1/29/09,57.65,58.17,16159300,58.77,58.28,39.36288 +Johnson & Johnson,JNJ,1/30/09,57.25,58.18,13858500,58.39,57.69,38.964394 +Johnson & Johnson,JNJ,2/2/09,56.92,57.25,10933900,58.14,57.69,38.964394 +Johnson & Johnson,JNJ,2/3/09,57.23,58.07,13181700,58.81,58.58,39.565506 +Johnson & Johnson,JNJ,2/4/09,57.67,58.71,11429500,59.13,57.96,39.146748 +Johnson & Johnson,JNJ,2/5/09,56.99,57.93,14781300,58.54,58.11,39.248062 +Johnson & Johnson,JNJ,2/6/09,57.8,58.26,11458700,58.72,58.51,39.518227 +Johnson & Johnson,JNJ,2/9/09,57.96,58.46,9357000,58.7,58.5,39.511463 +Johnson & Johnson,JNJ,2/10/09,56.6,57.98,16612000,58.5,56.73,38.315998 +Johnson & Johnson,JNJ,2/11/09,56.53,56.88,14692600,57.37,57.33,38.72124 +Johnson & Johnson,JNJ,2/12/09,56.08,56.92,14424600,57.85,57.78,39.02517 +Johnson & Johnson,JNJ,2/13/09,56.81,57.71,12563900,57.8,57.1,38.565884 +Johnson & Johnson,JNJ,2/17/09,55.73,56.07,15246500,56.79,55.98,37.80943 +Johnson & Johnson,JNJ,2/18/09,55.42,55.7,15517100,56.26,55.83,37.70813 +Johnson & Johnson,JNJ,2/19/09,55.63,56.26,12199800,56.5,55.93,37.775658 +Johnson & Johnson,JNJ,2/20/09,54.55,55.01,24427000,55.47,54.65,37.217243 +Johnson & Johnson,JNJ,2/23/09,53.58,54.17,20500400,55.09,53.65,36.536224 +Johnson & Johnson,JNJ,2/24/09,53.84,54.6,18848100,54.77,54.54,37.142326 +Johnson & Johnson,JNJ,2/25/09,53.59,54.32,21016500,54.76,53.96,36.747334 +Johnson & Johnson,JNJ,2/26/09,52.3,54.49,21284600,54.49,52.44,35.712196 +Johnson & Johnson,JNJ,2/27/09,49.94,51.59,29873300,52,50,34.05054 +Johnson & Johnson,JNJ,3/2/09,47.84,49.03,27902900,49.43,47.92,32.634045 +Johnson & Johnson,JNJ,3/3/09,47.34,47.98,25987400,48.53,47.64,32.443367 +Johnson & Johnson,JNJ,3/4/09,47.39,47.78,24253500,49.37,49.1,33.437626 +Johnson & Johnson,JNJ,3/5/09,47.41,48.31,22344000,48.61,47.67,32.4638 +Johnson & Johnson,JNJ,3/6/09,47.01,47.6,19202100,48.59,47.97,32.66809 +Johnson & Johnson,JNJ,3/9/09,46.25,47.46,23304900,47.75,46.6,31.73509 +Johnson & Johnson,JNJ,3/10/09,46.93,47.23,21883400,47.87,47.78,32.538685 +Johnson & Johnson,JNJ,3/11/09,47.57,48.22,16569300,48.73,47.9,32.62042 +Johnson & Johnson,JNJ,3/12/09,47.33,47.72,16337000,49.32,49,33.369514 +Johnson & Johnson,JNJ,3/13/09,49.25,49.68,16509600,50.79,50.64,34.486362 +Johnson & Johnson,JNJ,3/16/09,50.65,51.13,16547600,51.51,50.73,34.547676 +Johnson & Johnson,JNJ,3/17/09,49.46,50.7,17325700,50.79,50.72,34.540874 +Johnson & Johnson,JNJ,3/18/09,50.25,50.69,16730400,51.58,50.66,34.5 +Johnson & Johnson,JNJ,3/19/09,49.49,51.16,18963600,51.16,50.06,34.0914 +Johnson & Johnson,JNJ,3/20/09,50.89,51.09,27591800,52,51.67,35.187824 +Johnson & Johnson,JNJ,3/23/09,51.67,52.38,18822300,53.23,53.23,36.2502 +Johnson & Johnson,JNJ,3/24/09,52.31,52.99,17093700,53.6,52.7,35.889263 +Johnson & Johnson,JNJ,3/25/09,52.01,52.98,15822000,53.27,52.86,35.99823 +Johnson & Johnson,JNJ,3/26/09,52.25,53.08,14574000,53.7,52.9,36.02547 +Johnson & Johnson,JNJ,3/27/09,52.55,52.69,11293600,53.29,52.83,35.977814 +Johnson & Johnson,JNJ,3/30/09,52.36,52.54,15743200,53.46,53.01,36.100372 +Johnson & Johnson,JNJ,3/31/09,52.41,53.36,18517700,53.5,52.6,35.821167 +Johnson & Johnson,JNJ,4/1/09,51.88,52.3,13730300,53.2,53.04,36.12081 +Johnson & Johnson,JNJ,4/2/09,52.66,53.29,17418900,54.13,52.97,36.073143 +Johnson & Johnson,JNJ,4/3/09,51.75,53,15213700,53.3,52.15,35.514713 +Johnson & Johnson,JNJ,4/6/09,51.67,52.03,12768700,52.54,52.2,35.548767 +Johnson & Johnson,JNJ,4/7/09,51.28,51.89,13130100,52,51.36,34.976723 +Johnson & Johnson,JNJ,4/8/09,51.2,51.54,10935000,51.87,51.45,35.03799 +Johnson & Johnson,JNJ,4/9/09,51.1,51.99,15056300,52.06,51.41,35.010773 +Johnson & Johnson,JNJ,4/13/09,51,51.27,12067200,51.56,51.15,34.833706 +Johnson & Johnson,JNJ,4/14/09,51.21,51.99,20768400,52.46,51.37,34.98352 +Johnson & Johnson,JNJ,4/15/09,51.35,51.79,11502500,52.08,51.77,35.255936 +Johnson & Johnson,JNJ,4/16/09,51.55,51.91,12216300,52.32,52.2,35.548767 +Johnson & Johnson,JNJ,4/17/09,52.25,52.5,17691800,53.37,53.05,36.12763 +Johnson & Johnson,JNJ,4/20/09,52.34,53.17,15308900,53.49,52.47,35.732635 +Johnson & Johnson,JNJ,4/21/09,52,52.55,12236500,52.88,52.46,35.72582 +Johnson & Johnson,JNJ,4/22/09,51.11,52.1,13348300,52.15,51.18,34.85413 +Johnson & Johnson,JNJ,4/23/09,50.31,51.38,14595000,51.51,51.4,35.00396 +Johnson & Johnson,JNJ,4/24/09,50.64,51.76,14767300,51.84,50.92,34.677067 +Johnson & Johnson,JNJ,4/27/09,50.63,51.32,13055900,51.71,50.86,34.63621 +Johnson & Johnson,JNJ,4/28/09,50.41,50.78,12084100,51.28,50.65,34.49319 +Johnson & Johnson,JNJ,4/29/09,50.12,51.05,18496500,51.09,51.03,34.751987 +Johnson & Johnson,JNJ,4/30/09,51.35,51.47,20004600,52.61,52.36,35.657734 +Johnson & Johnson,JNJ,5/1/09,51.67,52.53,12504500,52.59,52.59,35.814354 +Johnson & Johnson,JNJ,5/4/09,52.6,52.61,15114500,53.9,53.76,36.61113 +Johnson & Johnson,JNJ,5/5/09,53.45,53.75,13320600,54.4,54.36,37.019753 +Johnson & Johnson,JNJ,5/6/09,53.58,54.75,16616500,54.75,54.21,36.917603 +Johnson & Johnson,JNJ,5/7/09,53.54,53.88,15243000,55,54.89,37.38068 +Johnson & Johnson,JNJ,5/8/09,54.7,55.07,13030600,55.5,54.98,37.441967 +Johnson & Johnson,JNJ,5/11/09,54,54.56,13073000,54.87,54.11,36.849487 +Johnson & Johnson,JNJ,5/12/09,53.9,54.48,11826000,55.17,55,37.45559 +Johnson & Johnson,JNJ,5/13/09,54.51,54.7,10972400,55.44,55.15,37.55775 +Johnson & Johnson,JNJ,5/14/09,54.76,55.32,11986300,55.4,55.02,37.469215 +Johnson & Johnson,JNJ,5/15/09,54.71,55,16430700,55.44,55.41,37.7348 +Johnson & Johnson,JNJ,5/18/09,55.22,55.8,12879100,56.12,56.05,38.170654 +Johnson & Johnson,JNJ,5/19/09,55.7,56.21,13350400,56.21,55.89,38.061687 +Johnson & Johnson,JNJ,5/20/09,55.8,56.22,13729800,56.48,55.87,38.04807 +Johnson & Johnson,JNJ,5/21/09,54.45,55.43,12492700,55.58,54.99,37.78013 +Johnson & Johnson,JNJ,5/22/09,54.63,55.1,7425900,55.44,54.77,37.628983 +Johnson & Johnson,JNJ,5/26/09,54.12,54.69,11389200,55.42,55.26,37.965622 +Johnson & Johnson,JNJ,5/27/09,54.16,55.44,12480300,55.5,54.22,37.251114 +Johnson & Johnson,JNJ,5/28/09,53.86,54.25,10890800,54.92,54.53,37.464092 +Johnson & Johnson,JNJ,5/29/09,54,54.59,12505200,55.28,55.16,37.89692 +Johnson & Johnson,JNJ,6/1/09,55.27,55.75,12454200,56.05,55.78,38.322887 +Johnson & Johnson,JNJ,6/2/09,55.62,56.05,10277000,56.48,56.21,38.618305 +Johnson & Johnson,JNJ,6/3/09,55.66,55.88,11191300,56.3,56.16,38.583958 +Johnson & Johnson,JNJ,6/4/09,55.47,56.36,12219700,56.4,55.84,38.36411 +Johnson & Johnson,JNJ,6/5/09,55.14,55.81,10215400,56.2,55.93,38.42594 +Johnson & Johnson,JNJ,6/8/09,55.16,55.72,9891200,56.14,55.63,38.219833 +Johnson & Johnson,JNJ,6/9/09,55.65,56.03,11173700,56.25,55.7,38.267914 +Johnson & Johnson,JNJ,6/10/09,55.22,56.02,13263900,56.25,55.66,38.24044 +Johnson & Johnson,JNJ,6/11/09,55.61,55.65,12778400,56.48,56.05,38.508392 +Johnson & Johnson,JNJ,6/12/09,55.72,55.88,11882300,56.54,56.06,38.515255 +Johnson & Johnson,JNJ,6/15/09,54.54,55.84,14810500,55.98,54.75,37.61524 +Johnson & Johnson,JNJ,6/16/09,54.59,55.01,12606700,55.32,54.62,37.52592 +Johnson & Johnson,JNJ,6/17/09,54.55,54.68,13061800,55.53,55.2,37.924404 +Johnson & Johnson,JNJ,6/18/09,55.01,55.37,12103400,56.17,55.79,38.329754 +Johnson & Johnson,JNJ,6/19/09,55.91,56.3,19334700,56.65,56.09,38.535873 +Johnson & Johnson,JNJ,6/22/09,55.38,55.87,13237400,55.96,55.49,38.123653 +Johnson & Johnson,JNJ,6/23/09,54.91,55.54,12447400,55.59,55.01,37.793865 +Johnson & Johnson,JNJ,6/24/09,55.04,55.26,12467600,55.83,55.46,38.10303 +Johnson & Johnson,JNJ,6/25/09,55.12,55.31,14239900,56.44,56.27,38.659542 +Johnson & Johnson,JNJ,6/26/09,55.65,56.21,32295700,56.6,56.6,38.886242 +Johnson & Johnson,JNJ,6/29/09,56.03,56.61,13811100,57,56.96,39.133595 +Johnson & Johnson,JNJ,6/30/09,56.23,57.23,15974700,57.23,56.8,39.02367 +Johnson & Johnson,JNJ,7/1/09,56.39,56.82,15318000,57.18,57.07,39.209167 +Johnson & Johnson,JNJ,7/2/09,55.95,56.73,15118600,56.73,55.98,38.460285 +Johnson & Johnson,JNJ,7/6/09,55.71,56.11,12879500,56.76,56.62,38.899998 +Johnson & Johnson,JNJ,7/7/09,56.13,56.61,9678600,56.71,56.23,38.632057 +Johnson & Johnson,JNJ,7/8/09,56.23,56.45,15414200,57.22,57.08,39.216038 +Johnson & Johnson,JNJ,7/9/09,56.29,57.1,11324800,57.25,56.69,38.948093 +Johnson & Johnson,JNJ,7/10/09,56.25,56.34,13661800,57.38,56.93,39.11297 +Johnson & Johnson,JNJ,7/13/09,56.77,56.91,13564900,57.86,57.72,39.655735 +Johnson & Johnson,JNJ,7/14/09,57.44,58,20433700,58.71,58.23,40.00612 +Johnson & Johnson,JNJ,7/15/09,58.22,58.46,12986200,59,58.96,40.507656 +Johnson & Johnson,JNJ,7/16/09,58.82,58.94,11596000,59.7,59.25,40.706898 +Johnson & Johnson,JNJ,7/17/09,58.74,59.56,11311000,59.56,59.23,40.693165 +Johnson & Johnson,JNJ,7/20/09,58.74,59.46,9226300,59.46,59.06,40.57637 +Johnson & Johnson,JNJ,7/21/09,58.82,59.33,11222600,59.9,59.49,40.87179 +Johnson & Johnson,JNJ,7/22/09,58.95,59.45,9358600,59.84,59.19,40.66568 +Johnson & Johnson,JNJ,7/23/09,59.1,59.26,12494700,60.35,60.22,41.37332 +Johnson & Johnson,JNJ,7/24/09,60.22,60.26,11413300,61.62,61.51,42.259594 +Johnson & Johnson,JNJ,7/27/09,60.62,61.49,7937700,61.69,61.27,42.094707 +Johnson & Johnson,JNJ,7/28/09,60.6,61.03,9025500,61.57,60.92,41.85424 +Johnson & Johnson,JNJ,7/29/09,60.69,60.74,10522700,61.44,61.16,42.019142 +Johnson & Johnson,JNJ,7/30/09,61.52,61.66,12636500,62.47,61.79,42.451973 +Johnson & Johnson,JNJ,7/31/09,60.78,61.83,13230900,62.17,60.89,41.833637 +Johnson & Johnson,JNJ,8/3/09,60.43,61.16,11178800,61.19,61.1,41.977932 +Johnson & Johnson,JNJ,8/4/09,60.67,61.15,8906600,61.15,61.06,41.95043 +Johnson & Johnson,JNJ,8/5/09,60.29,61.19,8575200,61.23,60.45,41.53134 +Johnson & Johnson,JNJ,8/6/09,59.7,60.67,10835400,60.67,59.93,41.174084 +Johnson & Johnson,JNJ,8/7/09,59.85,59.96,9974900,60.43,59.9,41.153484 +Johnson & Johnson,JNJ,8/10/09,59.55,60.08,9519100,60.72,60.72,41.716854 +Johnson & Johnson,JNJ,8/11/09,60.15,60.68,8302200,60.92,60.22,41.37332 +Johnson & Johnson,JNJ,8/12/09,60.03,60.26,8219600,61.05,60.59,41.627533 +Johnson & Johnson,JNJ,8/13/09,60.05,60.69,8338200,60.69,60.32,41.44204 +Johnson & Johnson,JNJ,8/14/09,59.64,60.42,8961000,60.7,60.08,41.277153 +Johnson & Johnson,JNJ,8/17/09,59.59,59.6,12926100,60.2,59.82,41.098507 +Johnson & Johnson,JNJ,8/18/09,59.5,59.95,8803000,59.95,59.8,41.084763 +Johnson & Johnson,JNJ,8/19/09,59.68,59.77,10498900,60.49,60.37,41.476376 +Johnson & Johnson,JNJ,8/20/09,60.18,60.55,9955000,61.19,60.95,41.874874 +Johnson & Johnson,JNJ,8/21/09,60.61,61.09,12594000,61.42,61.03,42.269657 +Johnson & Johnson,JNJ,8/24/09,60.69,61.18,10500700,61.28,61.28,42.442802 +Johnson & Johnson,JNJ,8/25/09,60.85,61.02,10808100,61.49,61.14,42.34583 +Johnson & Johnson,JNJ,8/26/09,60.51,61.26,10865500,61.35,60.63,41.99261 +Johnson & Johnson,JNJ,8/27/09,59.95,60.57,11027900,60.73,60.49,41.895634 +Johnson & Johnson,JNJ,8/28/09,60.06,60.75,10897800,60.75,60.29,41.757122 +Johnson & Johnson,JNJ,8/31/09,59.96,60.04,10181300,60.59,60.44,41.861008 +Johnson & Johnson,JNJ,9/1/09,59.62,60.35,11890800,60.75,59.94,41.514698 +Johnson & Johnson,JNJ,9/2/09,59.47,59.67,8587000,60.02,59.76,41.390038 +Johnson & Johnson,JNJ,9/3/09,59.28,59.84,8722700,59.84,59.69,41.341553 +Johnson & Johnson,JNJ,9/4/09,59.63,59.72,7425300,60.35,60.32,41.777905 +Johnson & Johnson,JNJ,9/8/09,59.99,60.77,8792600,60.77,60.57,41.951054 +Johnson & Johnson,JNJ,9/9/09,60.66,60.78,9303100,61.13,60.92,42.19345 +Johnson & Johnson,JNJ,9/10/09,60.42,61.04,8825300,61.05,60.66,42.013393 +Johnson & Johnson,JNJ,9/11/09,60.23,60.7,8480200,60.89,60.42,41.847157 +Johnson & Johnson,JNJ,9/14/09,60.21,60.34,6654400,60.73,60.34,41.791744 +Johnson & Johnson,JNJ,9/15/09,59.81,60.53,8321100,60.53,60.15,41.66016 +Johnson & Johnson,JNJ,9/16/09,59.74,60.31,10831200,60.35,60.19,41.687862 +Johnson & Johnson,JNJ,9/17/09,60.17,60.2,12261500,60.9,60.77,42.089573 +Johnson & Johnson,JNJ,9/18/09,60.71,61.04,14463600,61.25,60.78,42.096504 +Johnson & Johnson,JNJ,9/21/09,60.42,60.45,7237900,60.89,60.67,42.0203 +Johnson & Johnson,JNJ,9/22/09,60.35,60.87,9997200,61.17,61.08,42.30427 +Johnson & Johnson,JNJ,9/23/09,60.7,61.16,11175400,61.28,60.77,42.089573 +Johnson & Johnson,JNJ,9/24/09,60.59,60.89,9290700,61,60.72,42.054947 +Johnson & Johnson,JNJ,9/25/09,60.49,60.57,7883600,60.96,60.62,41.98568 +Johnson & Johnson,JNJ,9/28/09,60.45,60.7,8721100,61.54,61.27,42.435863 +Johnson & Johnson,JNJ,9/29/09,60.88,61.28,7556800,61.42,60.93,42.200382 +Johnson & Johnson,JNJ,9/30/09,60.33,61.02,11039300,61.09,60.89,42.17268 +Johnson & Johnson,JNJ,10/1/09,59.77,60.93,12207800,60.93,59.81,41.424675 +Johnson & Johnson,JNJ,10/2/09,59.42,59.82,9125400,60.2,59.73,41.36926 +Johnson & Johnson,JNJ,10/5/09,59.44,59.8,7113800,59.93,59.82,41.43159 +Johnson & Johnson,JNJ,10/6/09,59.34,60.08,11766000,60.54,60.29,41.757122 +Johnson & Johnson,JNJ,10/7/09,59.96,60.17,7271500,60.77,60.71,42.048008 +Johnson & Johnson,JNJ,10/8/09,60.88,61.07,9221000,61.28,60.94,42.207314 +Johnson & Johnson,JNJ,10/9/09,60.81,60.81,9247900,61.74,61.74,42.761387 +Johnson & Johnson,JNJ,10/12/09,61.87,61.89,12697200,62.74,62.53,43.308556 +Johnson & Johnson,JNJ,10/13/09,60.63,60.92,23501200,61.4,61.01,42.255802 +Johnson & Johnson,JNJ,10/14/09,60.14,61.21,18951100,61.24,60.55,41.937206 +Johnson & Johnson,JNJ,10/15/09,60.29,60.43,14076600,60.94,60.94,42.207314 +Johnson & Johnson,JNJ,10/16/09,60.25,60.57,13911200,60.71,60.46,41.874863 +Johnson & Johnson,JNJ,10/19/09,60.42,60.61,11443300,61.47,61.16,42.359688 +Johnson & Johnson,JNJ,10/20/09,60.51,61.31,15725600,61.59,60.59,41.9649 +Johnson & Johnson,JNJ,10/21/09,60.28,60.6,12529900,61.08,60.31,41.770966 +Johnson & Johnson,JNJ,10/22/09,60.04,60.15,9926600,61.24,60.94,42.207314 +Johnson & Johnson,JNJ,10/23/09,60.12,60.86,10743900,61.05,60.54,41.930264 +Johnson & Johnson,JNJ,10/26/09,59.96,60.69,11809200,60.93,60.09,41.618603 +Johnson & Johnson,JNJ,10/27/09,59.94,60.3,10269600,60.4,60.02,41.570114 +Johnson & Johnson,JNJ,10/28/09,59.5,60.02,13837000,60.1,59.57,41.258446 +Johnson & Johnson,JNJ,10/29/09,59.51,59.82,13954500,60.02,59.86,41.45929 +Johnson & Johnson,JNJ,10/30/09,58.78,59.71,20966900,59.88,59.05,40.898285 +Johnson & Johnson,JNJ,11/2/09,58.91,59.15,12297500,59.87,59.49,41.203037 +Johnson & Johnson,JNJ,11/3/09,58.8,60.04,17177000,60.04,58.93,40.815174 +Johnson & Johnson,JNJ,11/4/09,58.97,59.13,13928700,60.06,59.52,41.22382 +Johnson & Johnson,JNJ,11/5/09,59.68,59.81,9190300,60.2,59.98,41.542416 +Johnson & Johnson,JNJ,11/6/09,59.57,59.94,8518500,60.34,60.3,41.76404 +Johnson & Johnson,JNJ,11/9/09,60.29,60.42,11773800,60.75,60.75,42.07572 +Johnson & Johnson,JNJ,11/10/09,60.6,60.74,11776500,61.39,61.23,42.40817 +Johnson & Johnson,JNJ,11/11/09,60.65,60.9,11179500,61.07,60.87,42.158833 +Johnson & Johnson,JNJ,11/12/09,60.62,60.64,13683100,61.43,61.15,42.35274 +Johnson & Johnson,JNJ,11/13/09,61.04,61.09,9950500,61.58,61.43,42.546677 +Johnson & Johnson,JNJ,11/16/09,61.41,61.45,13767500,62.35,62.19,43.073063 +Johnson & Johnson,JNJ,11/17/09,61.79,61.96,11421400,62.44,62.17,43.05921 +Johnson & Johnson,JNJ,11/18/09,61.95,62.07,11522100,62.49,62.32,43.163116 +Johnson & Johnson,JNJ,11/19/09,61.64,62.24,13298200,62.49,62.43,43.239292 +Johnson & Johnson,JNJ,11/20/09,61.72,61.82,16300200,62.62,62.31,43.497585 +Johnson & Johnson,JNJ,11/23/09,62.42,62.49,13868100,63.1,62.69,43.762863 +Johnson & Johnson,JNJ,11/24/09,62.65,62.93,9681200,63.4,63.18,44.104908 +Johnson & Johnson,JNJ,11/25/09,62.93,63.38,7186700,63.44,63.3,44.188683 +Johnson & Johnson,JNJ,11/27/09,62.01,62.52,6081200,63.09,62.89,43.90247 +Johnson & Johnson,JNJ,11/30/09,62.24,62.78,10815400,62.98,62.84,43.867558 +Johnson & Johnson,JNJ,12/1/09,62.95,62.95,12302300,63.66,63.51,44.335297 +Johnson & Johnson,JNJ,12/2/09,63.44,63.51,10896100,64.24,63.88,44.59357 +Johnson & Johnson,JNJ,12/3/09,63.87,64.05,12520100,64.73,64.16,44.789043 +Johnson & Johnson,JNJ,12/4/09,64.16,64.74,14992400,65.28,64.36,44.928665 +Johnson & Johnson,JNJ,12/7/09,64.19,64.48,9106500,64.76,64.37,44.935642 +Johnson & Johnson,JNJ,12/8/09,63.93,64.5,11073800,64.64,64.25,44.85187 +Johnson & Johnson,JNJ,12/9/09,64.03,64.4,8911600,64.4,64.38,44.942616 +Johnson & Johnson,JNJ,12/10/09,64.39,64.65,8841900,65,64.77,45.21486 +Johnson & Johnson,JNJ,12/11/09,64.72,64.74,7194100,65.16,64.85,45.270725 +Johnson & Johnson,JNJ,12/14/09,64.85,65.2,8172500,65.41,64.96,45.347496 +Johnson & Johnson,JNJ,12/15/09,64.45,64.73,10717800,64.8,64.74,45.193924 +Johnson & Johnson,JNJ,12/16/09,64.75,64.95,13333300,65.08,64.8,45.235813 +Johnson & Johnson,JNJ,12/17/09,64.21,64.44,10088900,64.78,64.47,45.005455 +Johnson & Johnson,JNJ,12/18/09,63.91,64.75,22171000,64.75,64.37,44.935642 +Johnson & Johnson,JNJ,12/21/09,64.23,64.64,11125400,65,64.33,44.90772 +Johnson & Johnson,JNJ,12/22/09,64.31,64.31,7124600,64.81,64.53,45.04732 +Johnson & Johnson,JNJ,12/23/09,64.54,64.54,6360400,64.84,64.57,45.075264 +Johnson & Johnson,JNJ,12/24/09,64.52,64.69,2433900,64.84,64.7,45.166008 +Johnson & Johnson,JNJ,12/28/09,64.77,64.9,5693500,64.99,64.94,45.333553 +Johnson & Johnson,JNJ,12/29/09,64.92,65.09,6661900,65.4,64.94,45.333553 +Johnson & Johnson,JNJ,12/30/09,64.53,64.78,5602100,65.03,64.91,45.312607 +Johnson & Johnson,JNJ,12/31/09,64.33,65.12,6962300,65.12,64.41,44.963562 +Johnson & Johnson,JNJ,1/4/10,64.41,64.71,9506200,64.99,64.68,45.15203 +Johnson & Johnson,JNJ,1/5/10,63.82,64.58,10673100,64.62,63.93,44.62848 +Johnson & Johnson,JNJ,1/6/10,63.83,63.9,13171500,64.54,64.45,44.991478 +Johnson & Johnson,JNJ,1/7/10,63.74,64.25,10901600,64.35,63.99,44.670364 +Johnson & Johnson,JNJ,1/8/10,63.63,63.92,7898000,64.26,64.21,44.823956 +Johnson & Johnson,JNJ,1/11/10,64.01,64.75,7975700,64.75,64.22,44.83094 +Johnson & Johnson,JNJ,1/12/10,64.02,64.13,10820700,64.72,64.56,45.06827 +Johnson & Johnson,JNJ,1/13/10,64.54,64.54,13023800,65.23,64.97,45.354485 +Johnson & Johnson,JNJ,1/14/10,64.75,65.2,7899000,65.27,65.1,45.445232 +Johnson & Johnson,JNJ,1/15/10,63.98,65.14,20995000,65.2,64.56,45.06827 +Johnson & Johnson,JNJ,1/19/10,64.11,64.14,15181800,65.75,65.35,45.619755 +Johnson & Johnson,JNJ,1/20/10,64.47,65.47,13033000,65.95,65.15,45.480137 +Johnson & Johnson,JNJ,1/21/10,63.8,65.07,14473900,65.47,63.97,44.656403 +Johnson & Johnson,JNJ,1/22/10,63.09,63.91,14017200,64.19,63.2,44.118893 +Johnson & Johnson,JNJ,1/25/10,63.05,63.67,10001700,63.7,63.22,44.132843 +Johnson & Johnson,JNJ,1/26/10,62.22,62.64,15630300,63.01,62.79,43.83267 +Johnson & Johnson,JNJ,1/27/10,62.7,62.78,14982400,63.72,63.44,44.286423 +Johnson & Johnson,JNJ,1/28/10,63.04,63.57,17096000,64.07,63.8,44.537724 +Johnson & Johnson,JNJ,1/29/10,62.82,63.95,17844400,64.27,62.86,43.881523 +Johnson & Johnson,JNJ,2/1/10,62.77,63.26,10153400,63.26,63.09,44.042088 +Johnson & Johnson,JNJ,2/2/10,62.63,63.2,13609300,64.2,63.99,44.670364 +Johnson & Johnson,JNJ,2/3/10,63.29,63.87,9255900,63.87,63.63,44.41906 +Johnson & Johnson,JNJ,2/4/10,62.62,63.49,18397000,63.62,62.64,43.727955 +Johnson & Johnson,JNJ,2/5/10,61.89,62.69,16775200,63.6,62.64,43.727955 +Johnson & Johnson,JNJ,2/8/10,62.26,62.5,10081200,62.98,62.37,43.539463 +Johnson & Johnson,JNJ,2/9/10,62.47,62.55,11356400,63.47,62.76,43.81172 +Johnson & Johnson,JNJ,2/10/10,62.21,62.79,10115800,63.07,62.73,43.790783 +Johnson & Johnson,JNJ,2/11/10,62.26,62.62,8353600,63.21,62.91,43.91643 +Johnson & Johnson,JNJ,2/12/10,62.11,62.61,12335800,63,62.72,43.783787 +Johnson & Johnson,JNJ,2/16/10,62.82,63.25,10212400,63.71,63.61,44.405098 +Johnson & Johnson,JNJ,2/17/10,63.61,63.63,9485500,64.36,63.98,44.663387 +Johnson & Johnson,JNJ,2/18/10,63.95,63.98,8260600,64.7,64.53,45.04732 +Johnson & Johnson,JNJ,2/19/10,63.62,64.15,14222300,64.46,63.81,44.885544 +Johnson & Johnson,JNJ,2/22/10,63.39,63.81,9839700,64.1,63.49,44.66045 +Johnson & Johnson,JNJ,2/23/10,63.23,63.56,12481400,63.85,63.31,44.533836 +Johnson & Johnson,JNJ,2/24/10,63.25,63.55,8519300,63.85,63.45,44.63231 +Johnson & Johnson,JNJ,2/25/10,62.52,62.79,10528900,63.35,63.28,44.512726 +Johnson & Johnson,JNJ,2/26/10,63,63.46,9357800,63.59,63,44.31577 +Johnson & Johnson,JNJ,3/1/10,63.17,63.27,9219400,63.46,63.39,44.590107 +Johnson & Johnson,JNJ,3/2/10,63.02,63.31,9014000,63.64,63.44,44.62528 +Johnson & Johnson,JNJ,3/3/10,63.22,63.59,9360400,63.75,63.4,44.597134 +Johnson & Johnson,JNJ,3/4/10,63.37,63.53,8067200,63.7,63.57,44.71673 +Johnson & Johnson,JNJ,3/5/10,63.55,63.66,10633600,64.07,64.04,45.047348 +Johnson & Johnson,JNJ,3/8/10,64.02,64.08,33380500,64.41,64.2,45.159878 +Johnson & Johnson,JNJ,3/9/10,64.09,64.55,8827100,64.55,64.27,45.20911 +Johnson & Johnson,JNJ,3/10/10,64.15,64.49,8436600,64.56,64.29,45.223198 +Johnson & Johnson,JNJ,3/11/10,63.6,64.15,9957800,64.22,64.22,45.173965 +Johnson & Johnson,JNJ,3/12/10,63.85,64.26,8223000,64.26,64.18,45.145817 +Johnson & Johnson,JNJ,3/15/10,64.07,64.14,7444700,64.57,64.57,45.42016 +Johnson & Johnson,JNJ,3/16/10,64.23,64.7,8882000,64.72,64.53,45.392002 +Johnson & Johnson,JNJ,3/17/10,64.48,64.72,8060700,64.74,64.65,45.47643 +Johnson & Johnson,JNJ,3/18/10,64.37,64.58,11742100,65.15,65.06,45.764828 +Johnson & Johnson,JNJ,3/19/10,64.81,65.11,23117600,65.49,65.11,45.800003 +Johnson & Johnson,JNJ,3/22/10,64.98,65.07,8803800,65.44,65.1,45.792957 +Johnson & Johnson,JNJ,3/23/10,64.87,65.18,9453900,65.39,65.36,45.975845 +Johnson & Johnson,JNJ,3/24/10,64.75,65.31,9312500,65.31,64.75,45.546776 +Johnson & Johnson,JNJ,3/25/10,64.53,65.04,10496600,65.25,64.57,45.42016 +Johnson & Johnson,JNJ,3/26/10,64.33,64.68,9450400,64.72,64.38,45.286495 +Johnson & Johnson,JNJ,3/29/10,64.4,64.46,7812900,64.93,64.82,45.596 +Johnson & Johnson,JNJ,3/30/10,64.56,64.95,8311600,64.98,64.9,45.652275 +Johnson & Johnson,JNJ,3/31/10,64.7,64.84,11939100,65.31,65.2,45.863297 +Johnson & Johnson,JNJ,4/1/10,65.24,65.37,10600600,65.77,65.77,46.26425 +Johnson & Johnson,JNJ,4/5/10,65.38,65.77,8617600,65.89,65.4,46.00398 +Johnson & Johnson,JNJ,4/6/10,65,65.13,8260100,65.45,65.31,45.940678 +Johnson & Johnson,JNJ,4/7/10,65.08,65.24,9409400,65.49,65.22,45.87737 +Johnson & Johnson,JNJ,4/8/10,64.77,65.19,8962600,65.19,64.93,45.673374 +Johnson & Johnson,JNJ,4/9/10,64.78,64.88,6972700,65.17,65.14,45.82111 +Johnson & Johnson,JNJ,4/12/10,64.93,65.11,8692200,65.21,65.11,45.800003 +Johnson & Johnson,JNJ,4/13/10,64.91,65.06,12481600,65.85,65.68,46.200947 +Johnson & Johnson,JNJ,4/14/10,65.18,65.43,10501900,65.6,65.49,46.067303 +Johnson & Johnson,JNJ,4/15/10,65.13,65.29,8656900,65.54,65.51,46.08136 +Johnson & Johnson,JNJ,4/16/10,64.89,65.34,15742500,65.65,65.02,45.73669 +Johnson & Johnson,JNJ,4/19/10,65.06,65.06,14626300,66.1,66.03,46.44714 +Johnson & Johnson,JNJ,4/20/10,65.73,66.03,11916400,66.2,65.99,46.419 +Johnson & Johnson,JNJ,4/21/10,65.07,65.98,13355700,65.98,65.39,45.996964 +Johnson & Johnson,JNJ,4/22/10,64.33,65.18,19583000,65.24,64.78,45.56786 +Johnson & Johnson,JNJ,4/23/10,64.33,64.71,11674900,65.04,65.04,45.75076 +Johnson & Johnson,JNJ,4/26/10,64.72,64.99,9281500,65.2,64.76,45.55381 +Johnson & Johnson,JNJ,4/27/10,64.21,64.57,11862200,64.88,64.28,45.21615 +Johnson & Johnson,JNJ,4/28/10,64.25,64.43,12476600,64.86,64.62,45.455326 +Johnson & Johnson,JNJ,4/29/10,64.85,64.85,7930100,65.34,65.01,45.72966 +Johnson & Johnson,JNJ,4/30/10,64.3,65.13,14255900,65.34,64.3,45.23023 +Johnson & Johnson,JNJ,5/3/10,64.54,65.16,15310500,65.62,65.33,45.95475 +Johnson & Johnson,JNJ,5/4/10,64.41,65.07,14895700,65.28,64.7,45.511597 +Johnson & Johnson,JNJ,5/5/10,64.44,64.58,13143700,65.29,65.14,45.82111 +Johnson & Johnson,JNJ,5/6/10,60.03,65.04,24410000,65.1,63.4,44.597134 +Johnson & Johnson,JNJ,5/7/10,62.09,63.26,20467100,63.6,63.31,44.533836 +Johnson & Johnson,JNJ,5/10/10,64,64.91,18445400,65.36,64.75,45.546776 +Johnson & Johnson,JNJ,5/11/10,64.18,64.23,10879000,65.09,64.67,45.490486 +Johnson & Johnson,JNJ,5/12/10,64.49,64.85,11036800,65.05,64.9,45.652275 +Johnson & Johnson,JNJ,5/13/10,64.51,64.84,12337000,65.16,64.67,45.490486 +Johnson & Johnson,JNJ,5/14/10,63.41,64.71,12505100,64.79,63.97,44.998093 +Johnson & Johnson,JNJ,5/17/10,63.2,64.06,10260800,64.24,63.88,44.934776 +Johnson & Johnson,JNJ,5/18/10,62.85,63.44,18480900,63.56,62.97,44.294674 +Johnson & Johnson,JNJ,5/19/10,62.05,62.69,18863200,62.96,62.22,43.7671 +Johnson & Johnson,JNJ,5/20/10,60.55,61.82,24098700,61.84,60.55,42.592373 +Johnson & Johnson,JNJ,5/21/10,59.51,59.78,21813000,60.96,60.88,42.82451 +Johnson & Johnson,JNJ,5/24/10,60.21,60.62,13993300,61.45,60.57,42.606438 +Johnson & Johnson,JNJ,5/25/10,59.15,59.71,21179000,60.41,60.35,42.451687 +Johnson & Johnson,JNJ,5/26/10,59.65,60.83,18914100,60.83,59.66,41.96634 +Johnson & Johnson,JNJ,5/27/10,58.71,59.74,29926600,59.89,59.03,41.90244 +Johnson & Johnson,JNJ,5/28/10,58.19,58.72,26815900,59.12,58.3,41.38425 +Johnson & Johnson,JNJ,6/1/10,57.55,58.21,19508400,59.41,58.76,41.710796 +Johnson & Johnson,JNJ,6/2/10,58.69,59.07,15581800,59.73,59.73,42.399338 +Johnson & Johnson,JNJ,6/3/10,59.55,59.89,14254200,60.15,59.77,42.427734 +Johnson & Johnson,JNJ,6/4/10,57.76,58.96,21785400,59.03,58.01,41.17839 +Johnson & Johnson,JNJ,6/7/10,58,58.17,13843300,58.55,58,41.17131 +Johnson & Johnson,JNJ,6/8/10,57.87,58.15,14941500,58.71,58.64,41.6256 +Johnson & Johnson,JNJ,6/9/10,57.94,58.8,13173000,58.94,58.17,41.29197 +Johnson & Johnson,JNJ,6/10/10,58.35,58.72,16995200,59.13,58.5,41.52622 +Johnson & Johnson,JNJ,6/11/10,57.94,58.17,14713000,58.48,58.46,41.49783 +Johnson & Johnson,JNJ,6/14/10,58.38,58.7,10524000,59.1,58.42,41.46942 +Johnson & Johnson,JNJ,6/15/10,58.55,58.93,11103200,59.16,59.14,41.980534 +Johnson & Johnson,JNJ,6/16/10,58.78,59.25,8636300,59.58,59.24,42.051502 +Johnson & Johnson,JNJ,6/17/10,58.65,59.28,11723100,59.44,59.18,42.008923 +Johnson & Johnson,JNJ,6/18/10,58.85,59.18,16838200,59.29,59.18,42.008923 +Johnson & Johnson,JNJ,6/21/10,58.92,59.5,12143600,59.8,59.13,41.973427 +Johnson & Johnson,JNJ,6/22/10,59.12,59.25,13823800,60.09,59.16,41.994728 +Johnson & Johnson,JNJ,6/23/10,58.71,59.16,12659500,59.42,59.24,42.051502 +Johnson & Johnson,JNJ,6/24/10,59.03,59.03,18216100,59.94,59.6,42.30706 +Johnson & Johnson,JNJ,6/25/10,58.63,59.86,45006900,59.87,58.7,41.668186 +Johnson & Johnson,JNJ,6/28/10,58.81,59.01,15834300,59.79,59.45,42.200584 +Johnson & Johnson,JNJ,6/29/10,58.68,58.98,20236500,59.42,59.24,42.051502 +Johnson & Johnson,JNJ,6/30/10,58.94,59.04,15802100,59.61,59.06,41.923744 +Johnson & Johnson,JNJ,7/1/10,58.65,59.07,17973500,59.25,59.07,41.930843 +Johnson & Johnson,JNJ,7/2/10,58.85,59.42,10534400,59.59,59.08,41.937946 +Johnson & Johnson,JNJ,7/6/10,58.67,59.5,15461100,59.6,59.08,41.937946 +Johnson & Johnson,JNJ,7/7/10,59.04,59.33,17280000,60.7,60.61,43.023994 +Johnson & Johnson,JNJ,7/8/10,60.64,60.93,15895900,61.73,61.38,43.57059 +Johnson & Johnson,JNJ,7/9/10,60.38,60.97,12174000,61.07,60.54,42.974304 +Johnson & Johnson,JNJ,7/12/10,60.06,60.48,10797200,60.54,60.21,42.74007 +Johnson & Johnson,JNJ,7/13/10,60.44,60.59,10924500,60.96,60.5,42.945915 +Johnson & Johnson,JNJ,7/14/10,60.05,60.16,9668500,60.68,60.62,43.031097 +Johnson & Johnson,JNJ,7/15/10,59.9,60.62,12839300,60.75,60.26,42.775566 +Johnson & Johnson,JNJ,7/16/10,59.25,60,17569900,60.19,59.44,42.19347 +Johnson & Johnson,JNJ,7/19/10,59.37,59.72,10277500,59.79,59.57,42.285767 +Johnson & Johnson,JNJ,7/20/10,58,58.45,22304800,58.77,58.58,41.583008 +Johnson & Johnson,JNJ,7/21/10,56.87,58.8,25707600,58.8,57.12,40.54663 +Johnson & Johnson,JNJ,7/22/10,56.86,57.43,17972900,57.62,57.02,40.475647 +Johnson & Johnson,JNJ,7/23/10,57,57.28,15076600,57.64,57.63,40.90867 +Johnson & Johnson,JNJ,7/26/10,57.48,57.65,11775200,58.01,57.74,40.98674 +Johnson & Johnson,JNJ,7/27/10,57.62,57.95,16964000,58.44,58.1,41.242287 +Johnson & Johnson,JNJ,7/28/10,57.65,58.14,13502100,58.25,57.83,41.05062 +Johnson & Johnson,JNJ,7/29/10,57.71,58.1,13031000,58.27,57.83,41.05062 +Johnson & Johnson,JNJ,7/30/10,57.27,57.63,12978000,58.36,58.09,41.23518 +Johnson & Johnson,JNJ,8/2/10,58.41,58.5,11455600,58.88,58.72,41.682384 +Johnson & Johnson,JNJ,8/3/10,58.71,58.75,10855100,59.6,59.35,42.129597 +Johnson & Johnson,JNJ,8/4/10,59.23,59.37,10508800,59.93,59.74,42.40643 +Johnson & Johnson,JNJ,8/5/10,59.51,59.53,9796700,59.89,59.76,42.42062 +Johnson & Johnson,JNJ,8/6/10,59.25,59.52,8524100,60,59.96,42.5626 +Johnson & Johnson,JNJ,8/9/10,59.79,60,6674700,60.25,60.05,42.626495 +Johnson & Johnson,JNJ,8/10/10,58.9,59.41,13550800,59.81,59.43,42.186375 +Johnson & Johnson,JNJ,8/11/10,58.3,58.92,11470100,58.95,58.5,41.52622 +Johnson & Johnson,JNJ,8/12/10,58.1,58.15,8240500,58.71,58.52,41.54042 +Johnson & Johnson,JNJ,8/13/10,58.06,58.49,8546700,58.49,58.15,41.27777 +Johnson & Johnson,JNJ,8/16/10,57.47,57.99,8751200,58.11,58.01,41.17839 +Johnson & Johnson,JNJ,8/17/10,58.5,58.93,13479100,59.48,59.22,42.03732 +Johnson & Johnson,JNJ,8/18/10,59.03,59.46,10534900,59.82,59.35,42.129597 +Johnson & Johnson,JNJ,8/19/10,58.4,59.17,11949700,59.18,58.72,41.682384 +Johnson & Johnson,JNJ,8/20/10,58.49,58.7,11286200,58.91,58.74,41.696583 +Johnson & Johnson,JNJ,8/23/10,58.81,58.98,8842900,59.35,58.87,41.78887 +Johnson & Johnson,JNJ,8/24/10,57.86,58.5,14930400,58.69,58.01,41.17839 +Johnson & Johnson,JNJ,8/25/10,57.84,58,11675000,58.2,57.98,41.157104 +Johnson & Johnson,JNJ,8/26/10,57.78,58.2,12834100,58.22,57.8,41.029316 +Johnson & Johnson,JNJ,8/27/10,56.99,57.45,11674800,57.88,57.6,41.272957 +Johnson & Johnson,JNJ,8/30/10,57.26,57.6,9240100,57.8,57.3,41.05799 +Johnson & Johnson,JNJ,8/31/10,57,57.25,14563100,57.44,57.02,40.857357 +Johnson & Johnson,JNJ,9/1/10,57.44,57.67,11603700,58.36,58.29,41.767357 +Johnson & Johnson,JNJ,9/2/10,58.3,58.52,8079700,58.79,58.61,41.996662 +Johnson & Johnson,JNJ,9/3/10,58.5,58.85,7533400,59,58.93,42.22596 +Johnson & Johnson,JNJ,9/7/10,58.63,58.8,5625100,58.97,58.7,42.061142 +Johnson & Johnson,JNJ,9/8/10,58.42,58.42,8412500,59.03,58.85,42.168633 +Johnson & Johnson,JNJ,9/9/10,59.26,59.39,14077700,60.03,59.82,42.86369 +Johnson & Johnson,JNJ,9/10/10,59.77,59.94,8358800,60,59.98,42.97833 +Johnson & Johnson,JNJ,9/13/10,59.92,60.06,10706600,60.38,60.32,43.22196 +Johnson & Johnson,JNJ,9/14/10,60.25,60.43,9912900,60.97,60.58,43.40825 +Johnson & Johnson,JNJ,9/15/10,60.5,60.67,9111500,61.15,61.05,43.74504 +Johnson & Johnson,JNJ,9/16/10,60.76,60.82,10496300,61.39,61.29,43.916992 +Johnson & Johnson,JNJ,9/17/10,61.13,61.59,12240600,61.72,61.57,44.117638 +Johnson & Johnson,JNJ,9/20/10,61.51,61.65,10991500,62.23,62.09,44.490242 +Johnson & Johnson,JNJ,9/21/10,61.8,61.86,9449200,62.23,61.94,44.382755 +Johnson & Johnson,JNJ,9/22/10,61.9,61.98,9353300,62.5,61.97,44.404255 +Johnson & Johnson,JNJ,9/23/10,61.57,61.63,8393800,62,61.81,44.289608 +Johnson & Johnson,JNJ,9/24/10,61.83,61.98,12636900,62.4,62.14,44.526062 +Johnson & Johnson,JNJ,9/27/10,61.93,62.22,7687600,62.32,62.03,44.447243 +Johnson & Johnson,JNJ,9/28/10,61.69,61.96,12132800,62.6,62.43,44.73386 +Johnson & Johnson,JNJ,9/29/10,62.13,62.31,9590000,62.55,62.31,44.64788 +Johnson & Johnson,JNJ,9/30/10,61.55,62.49,12845600,62.7,61.96,44.39708 +Johnson & Johnson,JNJ,10/1/10,61.57,62.09,9773200,62.25,61.75,44.246616 +Johnson & Johnson,JNJ,10/4/10,61.3,61.54,8703600,61.98,61.67,44.189293 +Johnson & Johnson,JNJ,10/5/10,62.01,62.08,12439400,62.94,62.8,44.99898 +Johnson & Johnson,JNJ,10/6/10,62.5,62.89,11339800,63.26,63.21,45.29277 +Johnson & Johnson,JNJ,10/7/10,63,63.29,9826600,63.5,63.22,45.299934 +Johnson & Johnson,JNJ,10/8/10,63.03,63.38,7354800,63.39,63.23,45.307095 +Johnson & Johnson,JNJ,10/11/10,63.04,63.26,6172100,63.31,63.3,45.35726 +Johnson & Johnson,JNJ,10/12/10,62.97,63.13,8707400,63.44,63.29,45.35009 +Johnson & Johnson,JNJ,10/13/10,63.29,63.43,10104700,63.79,63.58,45.557884 +Johnson & Johnson,JNJ,10/14/10,63.39,63.79,8632700,63.8,63.74,45.67254 +Johnson & Johnson,JNJ,10/15/10,63.14,63.98,13265100,64,63.57,45.55072 +Johnson & Johnson,JNJ,10/18/10,63.25,63.69,10814100,63.98,63.86,45.75853 +Johnson & Johnson,JNJ,10/19/10,62.5,62.89,17235400,63.67,63.29,45.35009 +Johnson & Johnson,JNJ,10/20/10,63.06,63.32,10206800,64.03,63.6,45.57222 +Johnson & Johnson,JNJ,10/21/10,63.52,63.86,11111700,64.22,63.99,45.85167 +Johnson & Johnson,JNJ,10/22/10,63.64,64.08,6774800,64.12,63.81,45.722683 +Johnson & Johnson,JNJ,10/25/10,63.85,64.04,7794700,64.23,63.98,45.844505 +Johnson & Johnson,JNJ,10/26/10,63.61,63.85,7122900,63.95,63.84,45.7442 +Johnson & Johnson,JNJ,10/27/10,63.28,63.58,11916100,63.69,63.57,45.55072 +Johnson & Johnson,JNJ,10/28/10,63.51,63.94,10116000,64.11,63.56,45.543556 +Johnson & Johnson,JNJ,10/29/10,63.32,63.64,9309900,63.84,63.74,45.67254 +Johnson & Johnson,JNJ,11/1/10,63.31,63.88,9356000,64.09,63.69,45.636707 +Johnson & Johnson,JNJ,11/2/10,63.72,63.94,8632100,64.2,63.88,45.772846 +Johnson & Johnson,JNJ,11/3/10,63.55,63.99,9322100,64.2,64.19,45.99498 +Johnson & Johnson,JNJ,11/4/10,64.24,64.32,11337400,64.92,64.76,46.40341 +Johnson & Johnson,JNJ,11/5/10,64.1,64.75,9276500,64.84,64.65,46.324596 +Johnson & Johnson,JNJ,11/8/10,64.1,64.56,8484400,64.61,64.33,46.095303 +Johnson & Johnson,JNJ,11/9/10,64.1,64.47,9218500,64.5,64.31,46.080967 +Johnson & Johnson,JNJ,11/10/10,63.55,64.24,10795400,64.34,63.95,45.823013 +Johnson & Johnson,JNJ,11/11/10,63.58,63.7,9109500,63.95,63.92,45.80151 +Johnson & Johnson,JNJ,11/12/10,63.51,63.69,12944800,64.09,63.67,45.62238 +Johnson & Johnson,JNJ,11/15/10,63.98,64.11,12729400,64.69,64.14,45.959156 +Johnson & Johnson,JNJ,11/16/10,62.65,63.65,15651000,63.95,63.14,45.24261 +Johnson & Johnson,JNJ,11/17/10,62.92,63.13,7416900,63.29,63.06,45.18528 +Johnson & Johnson,JNJ,11/18/10,63.3,63.47,9400100,64,63.83,45.73703 +Johnson & Johnson,JNJ,11/19/10,63.65,63.89,12889800,64.22,63.83,45.73703 +Johnson & Johnson,JNJ,11/22/10,63.09,63.5,11179200,63.82,63.62,45.586544 +Johnson & Johnson,JNJ,11/23/10,62.65,62.99,14766500,63.25,62.87,45.04914 +Johnson & Johnson,JNJ,11/24/10,62.93,63.03,9591400,63.49,63.29,45.35009 +Johnson & Johnson,JNJ,11/26/10,62.14,62.5,4638800,62.57,62.3,45.024857 +Johnson & Johnson,JNJ,11/29/10,61.39,61.81,12019300,62.01,61.91,44.743015 +Johnson & Johnson,JNJ,11/30/10,61.25,61.48,12633500,61.82,61.55,44.48283 +Johnson & Johnson,JNJ,12/1/10,61.82,62.18,15364700,62.48,62.42,45.111588 +Johnson & Johnson,JNJ,12/2/10,62.27,62.39,10160400,62.88,62.6,45.241684 +Johnson & Johnson,JNJ,12/3/10,62.23,62.51,9882800,62.77,62.56,45.212772 +Johnson & Johnson,JNJ,12/6/10,62.2,62.31,8989000,62.48,62.2,44.952595 +Johnson & Johnson,JNJ,12/7/10,62.25,62.56,9528800,62.74,62.31,45.03209 +Johnson & Johnson,JNJ,12/8/10,62.14,62.22,7871900,62.56,62.45,45.133278 +Johnson & Johnson,JNJ,12/9/10,61.75,62.43,12965600,62.96,62.06,44.851414 +Johnson & Johnson,JNJ,12/10/10,61.69,62.19,11457300,62.33,61.91,44.743015 +Johnson & Johnson,JNJ,12/13/10,61.56,61.83,13672100,61.97,61.86,44.706875 +Johnson & Johnson,JNJ,12/14/10,61.89,62.03,13491200,62.94,62.77,45.364544 +Johnson & Johnson,JNJ,12/15/10,62.44,62.93,11534100,63.16,62.57,45.220005 +Johnson & Johnson,JNJ,12/16/10,62.04,62.75,11141100,62.79,62.4,45.09715 +Johnson & Johnson,JNJ,12/17/10,61.98,62.25,15961000,62.54,62.54,45.198322 +Johnson & Johnson,JNJ,12/20/10,62.23,62.54,8907000,62.65,62.49,45.162186 +Johnson & Johnson,JNJ,12/21/10,62.28,62.79,7908200,62.8,62.34,45.053772 +Johnson & Johnson,JNJ,12/22/10,61.92,62.33,8850100,62.4,62.02,44.82251 +Johnson & Johnson,JNJ,12/23/10,62.02,62.02,7229500,62.46,62.25,44.98873 +Johnson & Johnson,JNJ,12/27/10,61.82,62.19,5163700,62.24,61.93,44.75748 +Johnson & Johnson,JNJ,12/28/10,61.9,62.06,6354200,62.3,62.05,44.844185 +Johnson & Johnson,JNJ,12/29/10,62.11,62.12,4968700,62.44,62.13,44.90201 +Johnson & Johnson,JNJ,12/30/10,61.9,62.1,5770100,62.19,61.94,44.764683 +Johnson & Johnson,JNJ,12/31/10,61.75,61.9,4981400,62.09,61.85,44.699654 +Johnson & Johnson,JNJ,1/3/11,62.53,62.63,14894800,63.18,62.82,45.40067 +Johnson & Johnson,JNJ,1/4/11,62.75,63.13,12346300,63.35,63.35,45.783714 +Johnson & Johnson,JNJ,1/5/11,62.95,63.41,11837900,63.54,63.31,45.754807 +Johnson & Johnson,JNJ,1/6/11,62.9,63.43,7606000,63.53,63.21,45.682533 +Johnson & Johnson,JNJ,1/7/11,62.56,63.2,11084800,63.25,62.6,45.241684 +Johnson & Johnson,JNJ,1/10/11,62,62.29,9775000,62.4,62.16,44.92369 +Johnson & Johnson,JNJ,1/11/11,62,62.22,7372800,62.35,62.27,45.00319 +Johnson & Johnson,JNJ,1/12/11,62.32,62.45,8312700,62.88,62.5,45.16941 +Johnson & Johnson,JNJ,1/13/11,62.35,62.56,9489700,62.98,62.91,45.465733 +Johnson & Johnson,JNJ,1/14/11,62.25,62.95,11274700,62.97,62.55,45.205547 +Johnson & Johnson,JNJ,1/18/11,62.01,62.22,13944900,62.59,62.1,44.88034 +Johnson & Johnson,JNJ,1/19/11,62.01,62.05,9596700,62.61,62.56,45.212772 +Johnson & Johnson,JNJ,1/20/11,62.54,62.73,11518600,63.1,62.86,45.42958 +Johnson & Johnson,JNJ,1/21/11,62.46,63.25,12932200,63.25,62.66,45.285057 +Johnson & Johnson,JNJ,1/24/11,62.16,62.56,11373000,62.72,62.22,44.967052 +Johnson & Johnson,JNJ,1/25/11,60.71,60.89,28056700,61.63,61.08,44.143177 +Johnson & Johnson,JNJ,1/26/11,60.6,61.18,20262100,61.25,60.6,43.796265 +Johnson & Johnson,JNJ,1/27/11,60.6,60.64,11219500,61.04,60.68,43.85408 +Johnson & Johnson,JNJ,1/28/11,60,60.91,15298800,61,60.01,43.36987 +Johnson & Johnson,JNJ,1/31/11,59.69,60.16,19056200,60.22,59.77,43.196407 +Johnson & Johnson,JNJ,2/1/11,59.7,59.7,14780500,60.74,60.63,43.817944 +Johnson & Johnson,JNJ,2/2/11,60.28,60.46,9994200,60.76,60.62,43.810722 +Johnson & Johnson,JNJ,2/3/11,60.59,60.66,10078900,60.97,60.8,43.940804 +Johnson & Johnson,JNJ,2/4/11,60.65,60.94,9725500,60.99,60.84,43.96971 +Johnson & Johnson,JNJ,2/7/11,60.65,60.88,8217000,60.99,60.87,43.991386 +Johnson & Johnson,JNJ,2/8/11,60.75,60.94,7867600,60.99,60.94,44.041985 +Johnson & Johnson,JNJ,2/9/11,60.64,60.93,8541500,60.94,60.88,43.99862 +Johnson & Johnson,JNJ,2/10/11,60.42,60.64,8627500,61.07,60.93,44.034756 +Johnson & Johnson,JNJ,2/11/11,60.51,60.74,9630800,61.17,60.7,43.86853 +Johnson & Johnson,JNJ,2/14/11,60.65,60.69,8130800,60.98,60.7,43.86853 +Johnson & Johnson,JNJ,2/15/11,60.48,60.6,8572800,60.7,60.62,43.810722 +Johnson & Johnson,JNJ,2/16/11,60.5,60.61,9426400,60.74,60.52,43.73844 +Johnson & Johnson,JNJ,2/17/11,60.33,60.37,7133700,60.93,60.79,43.933582 +Johnson & Johnson,JNJ,2/18/11,60.55,60.89,12393000,61.22,61.11,44.16484 +Johnson & Johnson,JNJ,2/22/11,60.45,60.68,11050500,60.99,60.65,43.83241 +Johnson & Johnson,JNJ,2/23/11,60.37,60.76,12100300,61.08,60.39,43.644485 +Johnson & Johnson,JNJ,2/24/11,60.03,60.47,11766700,60.5,60.25,43.543304 +Johnson & Johnson,JNJ,2/25/11,59.36,59.92,11863700,59.95,59.64,43.49226 +Johnson & Johnson,JNJ,2/28/11,59.77,59.93,20031000,61.45,61.44,44.80491 +Johnson & Johnson,JNJ,3/1/11,60.6,61.25,14035300,61.5,60.7,44.265263 +Johnson & Johnson,JNJ,3/2/11,60.36,60.5,10264600,60.93,60.81,44.345493 +Johnson & Johnson,JNJ,3/3/11,60.81,61.12,7802700,61.2,61.05,44.5205 +Johnson & Johnson,JNJ,3/4/11,60.34,61.29,11432700,61.29,61.06,44.52781 +Johnson & Johnson,JNJ,3/7/11,60.3,61.09,9584000,61.1,60.4,44.046497 +Johnson & Johnson,JNJ,3/8/11,60.34,60.48,8881800,60.99,60.71,44.272564 +Johnson & Johnson,JNJ,3/9/11,60.32,60.74,10082600,61.06,60.4,44.046497 +Johnson & Johnson,JNJ,3/10/11,59.4,60.14,14852300,60.3,59.61,43.47039 +Johnson & Johnson,JNJ,3/11/11,59.11,59.24,10426600,59.87,59.69,43.528736 +Johnson & Johnson,JNJ,3/14/11,58.92,59.49,11775000,59.49,59.13,43.120354 +Johnson & Johnson,JNJ,3/15/11,58.02,58.79,16016800,58.84,58.48,42.646347 +Johnson & Johnson,JNJ,3/16/11,57.5,58.57,16995600,58.57,57.66,42.04835 +Johnson & Johnson,JNJ,3/17/11,57.9,58.21,12456000,58.38,58.13,42.39111 +Johnson & Johnson,JNJ,3/18/11,58.1,58.56,14371900,58.69,58.57,42.711964 +Johnson & Johnson,JNJ,3/21/11,58.67,58.67,10692700,59.16,58.83,42.901577 +Johnson & Johnson,JNJ,3/22/11,58.7,58.8,10151800,59.15,58.79,42.87241 +Johnson & Johnson,JNJ,3/23/11,58.5,58.72,9899800,58.89,58.72,42.821358 +Johnson & Johnson,JNJ,3/24/11,58.73,58.98,8655800,59.08,59.03,43.047417 +Johnson & Johnson,JNJ,3/25/11,58.65,59.01,8077400,59.09,58.98,43.010963 +Johnson & Johnson,JNJ,3/28/11,58.98,58.98,8382500,59.3,59.24,43.20057 +Johnson & Johnson,JNJ,3/29/11,58.93,58.98,9280300,59.31,59.22,43.185993 +Johnson & Johnson,JNJ,3/30/11,59.24,59.34,10736400,59.73,59.38,43.302666 +Johnson & Johnson,JNJ,3/31/11,59.21,59.21,9680200,59.7,59.25,43.207855 +Johnson & Johnson,JNJ,4/1/11,59.06,59.63,9908000,59.64,59.49,43.38289 +Johnson & Johnson,JNJ,4/4/11,59.46,59.5,9415100,60.18,60.15,43.86418 +Johnson & Johnson,JNJ,4/5/11,59.48,59.75,10557700,59.96,59.8,43.608932 +Johnson & Johnson,JNJ,4/6/11,59.6,59.7,10011200,59.9,59.66,43.506844 +Johnson & Johnson,JNJ,4/7/11,59.25,59.72,9232900,59.76,59.48,43.37559 +Johnson & Johnson,JNJ,4/8/11,59.31,59.73,7853200,59.78,59.46,43.360996 +Johnson & Johnson,JNJ,4/11/11,59.5,59.54,9845800,60.17,59.86,43.65271 +Johnson & Johnson,JNJ,4/12/11,59.66,59.66,9208000,60.08,59.94,43.711037 +Johnson & Johnson,JNJ,4/13/11,59.51,59.66,10509000,59.95,59.6,43.4631 +Johnson & Johnson,JNJ,4/14/11,59.49,59.55,10436200,60.12,60.02,43.76938 +Johnson & Johnson,JNJ,4/15/11,59.98,60.24,18608500,60.95,60.56,44.163174 +Johnson & Johnson,JNJ,4/18/11,60.1,60.45,20034800,61.19,60.46,44.090256 +Johnson & Johnson,JNJ,4/19/11,61.8,62,26083100,62.87,62.69,45.71646 +Johnson & Johnson,JNJ,4/20/11,63.18,63.21,26732100,64.54,64.39,46.95618 +Johnson & Johnson,JNJ,4/21/11,63.77,63.81,11688100,64.3,64.07,46.722836 +Johnson & Johnson,JNJ,4/25/11,63.51,63.65,7226900,64.2,64.11,46.751995 +Johnson & Johnson,JNJ,4/26/11,64.07,64.07,14500000,65.3,64.95,47.364563 +Johnson & Johnson,JNJ,4/27/11,63.4,63.45,23777500,65.6,65.57,47.816696 +Johnson & Johnson,JNJ,4/28/11,64.93,65.39,13091400,65.74,65.38,47.67813 +Johnson & Johnson,JNJ,4/29/11,65.4,65.59,12100000,65.97,65.72,47.9261 +Johnson & Johnson,JNJ,5/2/11,65.81,65.92,15456200,66.31,66.21,48.283413 +Johnson & Johnson,JNJ,5/3/11,66.01,66.11,13105500,66.46,66.26,48.319878 +Johnson & Johnson,JNJ,5/4/11,65.37,66,13408900,66.32,65.67,47.88961 +Johnson & Johnson,JNJ,5/5/11,64.8,65.45,14925200,65.61,65.01,47.408333 +Johnson & Johnson,JNJ,5/6/11,65.12,65.25,11904600,65.5,65.27,47.59792 +Johnson & Johnson,JNJ,5/9/11,65.07,65.11,9003100,65.76,65.63,47.860443 +Johnson & Johnson,JNJ,5/10/11,65.28,65.61,9693100,65.8,65.76,47.955257 +Johnson & Johnson,JNJ,5/11/11,65.81,66.32,19986100,66.74,66.57,48.54594 +Johnson & Johnson,JNJ,5/12/11,65.82,66.04,15622200,67.37,67.19,48.998093 +Johnson & Johnson,JNJ,5/13/11,65.95,67.09,11700900,67.25,66.62,48.582413 +Johnson & Johnson,JNJ,5/16/11,66.19,66.41,11513200,66.79,66.37,48.400093 +Johnson & Johnson,JNJ,5/17/11,65.86,66.23,10784100,66.48,66.4,48.421967 +Johnson & Johnson,JNJ,5/18/11,65.94,66.17,9028400,66.51,66.5,48.49491 +Johnson & Johnson,JNJ,5/19/11,65.85,66.53,9685100,66.53,66.39,48.414673 +Johnson & Johnson,JNJ,5/20/11,65.28,66.25,12367000,66.33,65.69,47.90421 +Johnson & Johnson,JNJ,5/23/11,65.08,65.19,12020200,65.69,65.56,47.80941 +Johnson & Johnson,JNJ,5/24/11,65.5,65.74,11017700,66.23,65.78,47.969837 +Johnson & Johnson,JNJ,5/25/11,66.07,66.29,14767100,66.59,66.29,48.341766 +Johnson & Johnson,JNJ,5/26/11,65.28,65.59,12044100,65.78,65.51,48.187283 +Johnson & Johnson,JNJ,5/27/11,65.6,65.79,16385700,66.97,66.77,49.1141 +Johnson & Johnson,JNJ,5/31/11,66.99,67.31,16473800,67.34,67.29,49.496597 +Johnson & Johnson,JNJ,6/1/11,66.46,67.02,11003400,67.29,66.48,48.900795 +Johnson & Johnson,JNJ,6/2/11,66.28,66.44,9582900,66.76,66.48,48.900795 +Johnson & Johnson,JNJ,6/3/11,65.8,65.84,10364900,66.36,66.09,48.613907 +Johnson & Johnson,JNJ,6/6/11,65.84,65.87,8397400,66.22,66.05,48.584488 +Johnson & Johnson,JNJ,6/7/11,65.5,66,10426800,66.28,65.5,48.179928 +Johnson & Johnson,JNJ,6/8/11,65.18,65.49,10020300,66.23,66.14,48.6507 +Johnson & Johnson,JNJ,6/9/11,66.17,66.33,14054500,67.28,66.78,49.121456 +Johnson & Johnson,JNJ,6/10/11,66.09,66.49,9312900,66.68,66.09,48.613907 +Johnson & Johnson,JNJ,6/13/11,66.26,66.32,8146200,66.96,66.59,48.981712 +Johnson & Johnson,JNJ,6/14/11,66.75,66.95,11389100,67.36,67.1,49.356834 +Johnson & Johnson,JNJ,6/15/11,65.71,67,12623500,67,66.16,48.66541 +Johnson & Johnson,JNJ,6/16/11,65.47,65.7,11683900,66.35,66.32,48.783104 +Johnson & Johnson,JNJ,6/17/11,66.19,66.63,14336400,66.95,66.29,48.76104 +Johnson & Johnson,JNJ,6/20/11,66.07,66.08,9309200,66.74,66.51,48.922855 +Johnson & Johnson,JNJ,6/21/11,66.16,66.52,9811500,66.75,66.49,48.90814 +Johnson & Johnson,JNJ,6/22/11,66.05,66.47,7988100,66.62,66.07,48.59921 +Johnson & Johnson,JNJ,6/23/11,64.69,65.54,16234800,65.74,65.67,48.304962 +Johnson & Johnson,JNJ,6/24/11,64.83,65.57,13186200,65.61,65.06,47.856266 +Johnson & Johnson,JNJ,6/27/11,65,65.29,7199500,65.61,65.25,47.99604 +Johnson & Johnson,JNJ,6/28/11,65.38,65.59,7724600,66.12,65.91,48.481503 +Johnson & Johnson,JNJ,6/29/11,65.93,66.23,9227000,66.59,66.31,48.775738 +Johnson & Johnson,JNJ,6/30/11,66.25,66.42,9747200,66.91,66.52,48.930206 +Johnson & Johnson,JNJ,7/1/11,66.27,66.48,9216500,67.36,67.3,49.503963 +Johnson & Johnson,JNJ,7/5/11,67.25,67.29,9773600,67.67,67.62,49.739338 +Johnson & Johnson,JNJ,7/6/11,67.37,67.63,7100400,67.75,67.55,49.68784 +Johnson & Johnson,JNJ,7/7/11,67.4,67.82,8415200,68.05,67.92,49.96001 +Johnson & Johnson,JNJ,7/8/11,67.19,67.81,7866100,67.99,67.57,49.70257 +Johnson & Johnson,JNJ,7/11/11,66.83,66.88,8918900,67.41,67.27,49.481888 +Johnson & Johnson,JNJ,7/12/11,66.83,66.9,10528700,67.68,67.03,49.305344 +Johnson & Johnson,JNJ,7/13/11,67.21,67.39,9031700,67.98,67.63,49.746696 +Johnson & Johnson,JNJ,7/14/11,67.47,67.6,9636500,67.93,67.66,49.76876 +Johnson & Johnson,JNJ,7/15/11,66.99,67.73,10245100,67.95,67.45,49.61429 +Johnson & Johnson,JNJ,7/18/11,66.55,67.17,10361000,67.35,67.09,49.349483 +Johnson & Johnson,JNJ,7/19/11,66.15,67.1,13677400,67.22,66.72,49.077324 +Johnson & Johnson,JNJ,7/20/11,66.06,66.57,8912600,66.9,66.24,48.724247 +Johnson & Johnson,JNJ,7/21/11,66.13,66.45,11394100,66.79,66.47,48.89343 +Johnson & Johnson,JNJ,7/22/11,66.49,66.69,7721000,66.79,66.72,49.077324 +Johnson & Johnson,JNJ,7/25/11,66.01,66.21,10247700,66.43,66.25,48.73161 +Johnson & Johnson,JNJ,7/26/11,65.87,66.17,10008300,66.32,65.92,48.488865 +Johnson & Johnson,JNJ,7/27/11,65.14,65.76,12810400,65.87,65.23,47.981327 +Johnson & Johnson,JNJ,7/28/11,64.78,65.23,9920400,65.62,65.08,47.870995 +Johnson & Johnson,JNJ,7/29/11,64.13,64.74,16829000,64.93,64.79,47.657673 +Johnson & Johnson,JNJ,8/1/11,63.66,65.28,15842200,65.33,64.41,47.37815 +Johnson & Johnson,JNJ,8/2/11,63.43,64.11,17118300,64.35,63.43,46.657295 +Johnson & Johnson,JNJ,8/3/11,61.86,63.37,17660300,63.53,63.41,46.642593 +Johnson & Johnson,JNJ,8/4/11,61.81,62.61,23485600,63.16,61.84,45.48774 +Johnson & Johnson,JNJ,8/5/11,61.05,62.12,24037800,63.43,62.71,46.127686 +Johnson & Johnson,JNJ,8/8/11,61.05,61.8,32423200,62.58,61.12,44.95813 +Johnson & Johnson,JNJ,8/9/11,59.08,61.71,36288000,62.37,62.2,45.75254 +Johnson & Johnson,JNJ,8/10/11,60.01,61.62,32688900,61.96,60.2,44.2814 +Johnson & Johnson,JNJ,8/11/11,60.13,60.18,33514400,64.19,63.44,46.664654 +Johnson & Johnson,JNJ,8/12/11,62.9,63.61,42324600,63.99,63.36,46.60581 +Johnson & Johnson,JNJ,8/15/11,63.61,63.85,39362000,64.62,64.59,47.510563 +Johnson & Johnson,JNJ,8/16/11,63.69,63.77,13142100,64.71,64.36,47.34139 +Johnson & Johnson,JNJ,8/17/11,63.8,64.56,11847600,64.85,64.26,47.267822 +Johnson & Johnson,JNJ,8/18/11,62.02,63.19,23376400,63.58,63.16,46.4587 +Johnson & Johnson,JNJ,8/19/11,62.74,62.91,19394800,63.78,63.14,46.44398 +Johnson & Johnson,JNJ,8/22/11,63.01,63.99,13689300,64.1,63.29,46.55432 +Johnson & Johnson,JNJ,8/23/11,63.42,63.52,14879000,64.99,64.97,47.790073 +Johnson & Johnson,JNJ,8/24/11,64.84,65.38,14523000,65.7,65.53,48.202 +Johnson & Johnson,JNJ,8/25/11,64.2,65.49,13134400,65.49,64.55,47.481136 +Johnson & Johnson,JNJ,8/26/11,62.5,63.55,14150600,64.57,64.28,47.703777 +Johnson & Johnson,JNJ,8/29/11,64.56,64.64,12867900,65.92,65.86,48.876328 +Johnson & Johnson,JNJ,8/30/11,65.19,65.82,11183000,66.04,65.77,48.809532 +Johnson & Johnson,JNJ,8/31/11,65.34,66.03,14555300,66.23,65.8,48.831814 +Johnson & Johnson,JNJ,9/1/11,65.11,65.66,11141100,66.14,65.33,48.48301 +Johnson & Johnson,JNJ,9/2/11,63.91,64.83,13713600,65,64.07,47.547935 +Johnson & Johnson,JNJ,9/6/11,62.5,63.17,15848300,64.75,64.64,47.970943 +Johnson & Johnson,JNJ,9/7/11,64.69,65.04,10759700,65.45,65.43,48.55721 +Johnson & Johnson,JNJ,9/8/11,64.84,64.96,15551500,65.93,64.95,48.200996 +Johnson & Johnson,JNJ,9/9/11,63.29,64.39,17008200,64.41,63.64,47.22881 +Johnson & Johnson,JNJ,9/12/11,62.3,63.1,13448200,63.61,63.59,47.191715 +Johnson & Johnson,JNJ,9/13/11,63.18,63.99,11595300,64.05,63.61,47.206562 +Johnson & Johnson,JNJ,9/14/11,62.98,63.95,13429500,64.47,63.73,47.29561 +Johnson & Johnson,JNJ,9/15/11,63.92,64.28,10625800,64.63,64.4,47.792828 +Johnson & Johnson,JNJ,9/16/11,63.96,64.52,15688800,64.74,64.59,47.93383 +Johnson & Johnson,JNJ,9/19/11,63.63,64.05,8571800,64.39,64.14,47.599884 +Johnson & Johnson,JNJ,9/20/11,63.79,64.42,10874800,64.85,64.22,47.65925 +Johnson & Johnson,JNJ,9/21/11,63.1,64.19,10041300,64.6,63.13,46.850338 +Johnson & Johnson,JNJ,9/22/11,61.14,62.16,19456900,62.6,61.92,45.952347 +Johnson & Johnson,JNJ,9/23/11,61,61.3,10983700,61.9,61.59,45.707443 +Johnson & Johnson,JNJ,9/26/11,62.01,62.05,10561700,62.85,62.69,46.523792 +Johnson & Johnson,JNJ,9/27/11,62.71,63.37,13118200,64.35,63.82,47.36238 +Johnson & Johnson,JNJ,9/28/11,63.14,63.9,8964200,64.45,63.25,46.939392 +Johnson & Johnson,JNJ,9/29/11,63.02,63.92,8923300,64.24,63.9,47.42176 +Johnson & Johnson,JNJ,9/30/11,63.15,63.22,14556100,64.74,63.69,47.265926 +Johnson & Johnson,JNJ,10/3/11,62.05,63.65,16891100,64.21,62.08,46.0711 +Johnson & Johnson,JNJ,10/4/11,60.83,61.55,18192000,62.33,62.17,46.1379 +Johnson & Johnson,JNJ,10/5/11,61.6,62.21,15405200,62.51,62.35,46.271465 +Johnson & Johnson,JNJ,10/6/11,62.1,62.52,9595400,62.83,62.81,46.61285 +Johnson & Johnson,JNJ,10/7/11,63,63.01,12361600,63.72,63.13,46.850338 +Johnson & Johnson,JNJ,10/10/11,63.64,63.89,7104000,64.43,64.43,47.81509 +Johnson & Johnson,JNJ,10/11/11,63.85,64.26,7628700,64.36,63.96,47.466293 +Johnson & Johnson,JNJ,10/12/11,63.87,64.13,9375100,64.69,64.33,47.74088 +Johnson & Johnson,JNJ,10/13/11,63.57,64.45,7781100,64.45,64.23,47.666664 +Johnson & Johnson,JNJ,10/14/11,64.17,64.69,6678800,64.74,64.72,48.030304 +Johnson & Johnson,JNJ,10/17/11,63.62,64.4,10797900,64.84,63.79,47.34014 +Johnson & Johnson,JNJ,10/18/11,63.4,63.76,11705300,64.74,64.42,47.807667 +Johnson & Johnson,JNJ,10/19/11,62.16,64.51,19964600,64.51,62.64,46.486675 +Johnson & Johnson,JNJ,10/20/11,62.31,62.96,11562600,63.13,62.53,46.405056 +Johnson & Johnson,JNJ,10/21/11,62.89,63.11,13175400,63.84,63.78,47.332706 +Johnson & Johnson,JNJ,10/24/11,63.6,63.9,12552700,64.79,64.73,48.037735 +Johnson & Johnson,JNJ,10/25/11,63.56,64.56,10324800,64.83,63.69,47.265926 +Johnson & Johnson,JNJ,10/26/11,63.79,64.19,9932100,64.6,64.49,47.85961 +Johnson & Johnson,JNJ,10/27/11,64.71,64.99,16450700,65.69,65.5,48.609165 +Johnson & Johnson,JNJ,10/28/11,65.03,65.64,10390800,65.85,65.6,48.68337 +Johnson & Johnson,JNJ,10/31/11,64.38,65.17,13720400,65.86,64.39,47.7854 +Johnson & Johnson,JNJ,11/1/11,63.18,63.68,14749900,64.1,63.38,47.035862 +Johnson & Johnson,JNJ,11/2/11,63.41,64.39,10136200,64.39,63.64,47.22881 +Johnson & Johnson,JNJ,11/3/11,63.67,64.07,10466000,64.52,64.34,47.7483 +Johnson & Johnson,JNJ,11/4/11,63.41,64,9725200,64.54,64.12,47.58503 +Johnson & Johnson,JNJ,11/7/11,63.25,63.96,8783900,64.34,64,47.495983 +Johnson & Johnson,JNJ,11/8/11,63.95,64.09,7989500,64.99,64.86,48.134197 +Johnson & Johnson,JNJ,11/9/11,63.1,64.07,11072500,64.13,63.53,47.147182 +Johnson & Johnson,JNJ,11/10/11,63.66,64.13,7597500,64.42,64.12,47.58503 +Johnson & Johnson,JNJ,11/11/11,64.62,64.62,9086800,65.49,65.25,48.42364 +Johnson & Johnson,JNJ,11/14/11,64.65,64.97,8276100,65.33,64.91,48.171307 +Johnson & Johnson,JNJ,11/15/11,64.51,64.97,10726300,65.29,64.99,48.230675 +Johnson & Johnson,JNJ,11/16/11,64.3,64.53,8398100,65.16,64.4,47.792828 +Johnson & Johnson,JNJ,11/17/11,63.3,64.17,13924700,64.51,63.94,47.451447 +Johnson & Johnson,JNJ,11/18/11,63.56,64.19,12659600,64.2,63.85,47.384666 +Johnson & Johnson,JNJ,11/21/11,62.88,63.27,32806700,63.34,62.94,46.70932 +Johnson & Johnson,JNJ,11/22/11,62.7,62.95,8680000,63.2,62.9,46.679634 +Johnson & Johnson,JNJ,11/23/11,61.99,62.59,10362800,62.65,61.99,46.004303 +Johnson & Johnson,JNJ,11/25/11,61.05,61.31,5838800,61.64,61.27,45.891953 +Johnson & Johnson,JNJ,11/28/11,61.78,61.88,11678000,62.71,62.37,46.715866 +Johnson & Johnson,JNJ,11/29/11,62.46,62.82,8923600,63.13,62.78,47.022964 +Johnson & Johnson,JNJ,11/30/11,63.8,63.92,15032600,64.74,64.72,48.476044 +Johnson & Johnson,JNJ,12/1/11,64.35,64.68,9852700,64.95,64.45,48.27381 +Johnson & Johnson,JNJ,12/2/11,63.3,64.87,15792800,64.89,63.47,47.539783 +Johnson & Johnson,JNJ,12/5/11,62.85,64.1,15294500,64.25,63.36,47.457382 +Johnson & Johnson,JNJ,12/6/11,63.26,63.61,10417800,63.93,63.49,47.554764 +Johnson & Johnson,JNJ,12/7/11,63.37,63.57,11504700,64.81,64.45,48.27381 +Johnson & Johnson,JNJ,12/8/11,63.56,64.14,9566800,64.45,63.78,47.77197 +Johnson & Johnson,JNJ,12/9/11,63.98,64.32,8835700,64.68,64.53,48.333733 +Johnson & Johnson,JNJ,12/12/11,63.35,63.87,10808700,64.2,63.51,47.56974 +Johnson & Johnson,JNJ,12/13/11,63.14,64.08,14215500,64.08,63.36,47.457382 +Johnson & Johnson,JNJ,12/14/11,62.93,63.38,9802400,63.78,63.18,47.322567 +Johnson & Johnson,JNJ,12/15/11,63.57,63.65,9656700,64.1,64,47.93676 +Johnson & Johnson,JNJ,12/16/11,63.55,64.36,19214300,64.37,64.3,48.161453 +Johnson & Johnson,JNJ,12/19/11,63.36,64.18,9024700,64.28,63.53,47.584724 +Johnson & Johnson,JNJ,12/20/11,64.01,64.02,12247700,64.73,64.52,48.32624 +Johnson & Johnson,JNJ,12/21/11,64.58,64.81,8517800,65,64.96,48.655807 +Johnson & Johnson,JNJ,12/22/11,64.62,65.06,7428000,65.26,65.18,48.820602 +Johnson & Johnson,JNJ,12/23/11,65.18,65.23,6503300,66,65.98,49.419796 +Johnson & Johnson,JNJ,12/27/11,65.9,65.99,4995100,66.32,66.02,49.449768 +Johnson & Johnson,JNJ,12/28/11,65.3,65.97,5943900,66.03,65.45,49.02282 +Johnson & Johnson,JNJ,12/29/11,65.25,65.31,5702400,66.03,65.88,49.344902 +Johnson & Johnson,JNJ,12/30/11,65.53,65.59,4959700,65.93,65.58,49.120193 +Johnson & Johnson,JNJ,1/3/12,65.25,65.59,16116200,66,65.88,49.344902 +Johnson & Johnson,JNJ,1/4/12,65.11,65.75,9243100,65.88,65.48,49.045288 +Johnson & Johnson,JNJ,1/5/12,64.83,65.32,11886900,65.6,65.4,48.98536 +Johnson & Johnson,JNJ,1/6/12,64.61,65.44,15359900,65.46,64.83,48.558437 +Johnson & Johnson,JNJ,1/9/12,64.41,64.96,7934600,65.09,64.93,48.63333 +Johnson & Johnson,JNJ,1/10/12,65,65.11,8476600,65.4,65.2,48.835567 +Johnson & Johnson,JNJ,1/11/12,64.84,65.11,6784600,65.54,65.13,48.783142 +Johnson & Johnson,JNJ,1/12/12,64.93,65.28,7402900,65.41,65.23,48.858036 +Johnson & Johnson,JNJ,1/13/12,64.36,64.97,8978800,65.28,65.26,48.880505 +Johnson & Johnson,JNJ,1/17/12,64.5,65.54,8359900,65.69,65.12,48.775654 +Johnson & Johnson,JNJ,1/18/12,65,65.26,8095600,65.37,65.28,48.895493 +Johnson & Johnson,JNJ,1/19/12,64.79,65.16,11699800,65.25,65.19,48.828087 +Johnson & Johnson,JNJ,1/20/12,64.54,65.28,14715500,65.55,65.27,48.888004 +Johnson & Johnson,JNJ,1/23/12,64.88,65.23,10125000,65.33,65,48.685772 +Johnson & Johnson,JNJ,1/24/12,64.34,64.34,12367900,65.45,65,48.685772 +Johnson & Johnson,JNJ,1/25/12,64.76,64.83,10531400,65.3,65.22,48.85055 +Johnson & Johnson,JNJ,1/26/12,65.22,65.53,12546100,65.88,65.7,49.210075 +Johnson & Johnson,JNJ,1/27/12,65.46,65.62,10466300,65.87,65.56,49.105213 +Johnson & Johnson,JNJ,1/30/12,65.13,65.33,7482100,65.71,65.71,49.21757 +Johnson & Johnson,JNJ,1/31/12,65.56,65.86,13562900,65.95,65.91,49.367382 +Johnson & Johnson,JNJ,2/1/12,65.65,65.97,12275900,66.32,65.69,49.202583 +Johnson & Johnson,JNJ,2/2/12,65.35,65.94,8282400,65.97,65.59,49.12767 +Johnson & Johnson,JNJ,2/3/12,65.53,65.9,9036200,66.02,65.64,49.165146 +Johnson & Johnson,JNJ,2/6/12,65.05,65.46,9535700,65.58,65.19,48.828087 +Johnson & Johnson,JNJ,2/7/12,65.02,65.16,9248100,65.39,65.26,48.880505 +Johnson & Johnson,JNJ,2/8/12,65.09,65.2,6889400,65.35,65.24,48.865513 +Johnson & Johnson,JNJ,2/9/12,64.82,65.16,10936200,65.35,64.89,48.60337 +Johnson & Johnson,JNJ,2/10/12,64.25,64.71,13954200,64.77,64.6,48.386154 +Johnson & Johnson,JNJ,2/13/12,64.6,64.9,9662500,64.95,64.68,48.446083 +Johnson & Johnson,JNJ,2/14/12,64.33,64.75,8978500,64.86,64.61,48.39365 +Johnson & Johnson,JNJ,2/15/12,64.47,64.51,9023400,64.95,64.65,48.42362 +Johnson & Johnson,JNJ,2/16/12,64.44,64.6,8194500,65.16,64.92,48.625854 +Johnson & Johnson,JNJ,2/17/12,64.81,65.22,9057500,65.28,64.99,48.678272 +Johnson & Johnson,JNJ,2/21/12,64.75,65.23,8081700,65.24,65.04,48.71573 +Johnson & Johnson,JNJ,2/22/12,64.87,65.08,8150600,65.34,65,48.685772 +Johnson & Johnson,JNJ,2/23/12,64.9,65.19,8991500,66.05,65.1,48.760674 +Johnson & Johnson,JNJ,2/24/12,64.19,64.79,10478200,64.79,64.46,48.707775 +Johnson & Johnson,JNJ,2/27/12,64.02,64.26,8523000,64.64,64.45,48.700226 +Johnson & Johnson,JNJ,2/28/12,64.5,64.6,11581400,65.42,65.18,49.251835 +Johnson & Johnson,JNJ,2/29/12,64.71,65.22,11489100,65.26,65.08,49.176273 +Johnson & Johnson,JNJ,3/1/12,64.64,65.11,8813800,65.26,64.83,48.987354 +Johnson & Johnson,JNJ,3/2/12,64.57,64.74,6063900,64.87,64.77,48.94202 +Johnson & Johnson,JNJ,3/5/12,64.54,64.69,7601000,64.96,64.91,49.047817 +Johnson & Johnson,JNJ,3/6/12,64.19,64.46,9511100,64.73,64.35,48.624657 +Johnson & Johnson,JNJ,3/7/12,64.12,64.27,8591800,64.46,64.3,48.58688 +Johnson & Johnson,JNJ,3/8/12,64.74,64.95,11311100,65.08,64.85,49.002476 +Johnson & Johnson,JNJ,3/9/12,64.59,64.83,8410600,65,64.74,48.919342 +Johnson & Johnson,JNJ,3/12/12,64.54,64.55,7284700,65.15,65.1,49.191376 +Johnson & Johnson,JNJ,3/13/12,65.03,65.42,9884100,65.44,65.33,49.365173 +Johnson & Johnson,JNJ,3/14/12,65.02,65.21,9612200,65.38,65.08,49.176273 +Johnson & Johnson,JNJ,3/15/12,64.85,64.93,11372900,65.38,65.07,49.16871 +Johnson & Johnson,JNJ,3/16/12,64.81,65.2,17707000,65.46,65.12,49.20649 +Johnson & Johnson,JNJ,3/19/12,64.9,64.95,7321800,65.27,65.21,49.2745 +Johnson & Johnson,JNJ,3/20/12,64.76,65,7760400,65.13,64.96,49.08559 +Johnson & Johnson,JNJ,3/21/12,64.64,64.96,7839600,65.07,64.76,48.934475 +Johnson & Johnson,JNJ,3/22/12,64.4,64.68,10621300,64.69,64.46,48.707775 +Johnson & Johnson,JNJ,3/23/12,64.37,64.49,8062500,64.71,64.55,48.77578 +Johnson & Johnson,JNJ,3/26/12,64.83,64.89,8503800,65.26,65.17,49.244267 +Johnson & Johnson,JNJ,3/27/12,65.22,65.33,10723800,65.5,65.4,49.418068 +Johnson & Johnson,JNJ,3/28/12,65.18,65.4,10305500,65.62,65.62,49.584312 +Johnson & Johnson,JNJ,3/29/12,65.2,65.28,9553300,65.54,65.54,49.52385 +Johnson & Johnson,JNJ,3/30/12,65.58,65.63,11307700,66.18,65.96,49.84122 +Johnson & Johnson,JNJ,4/2/12,65.82,66.04,8785900,66.3,66.21,50.030136 +Johnson & Johnson,JNJ,4/3/12,65.5,66.12,9128400,66.15,65.88,49.780766 +Johnson & Johnson,JNJ,4/4/12,65.36,65.61,9432300,65.7,65.39,49.410522 +Johnson & Johnson,JNJ,4/5/12,65.09,65.26,7922700,65.38,65.34,49.37272 +Johnson & Johnson,JNJ,4/9/12,64.88,64.95,6363400,65.23,64.92,49.05536 +Johnson & Johnson,JNJ,4/10/12,64.16,64.81,12793200,64.86,64.2,48.5113 +Johnson & Johnson,JNJ,4/11/12,63.96,64.69,10434100,64.69,64.13,48.458427 +Johnson & Johnson,JNJ,4/12/12,63.68,64.05,13122300,64.15,64.15,48.473537 +Johnson & Johnson,JNJ,4/13/12,63.52,63.94,11226600,64,63.54,48.0126 +Johnson & Johnson,JNJ,4/16/12,63.67,63.72,10502400,64.16,63.98,48.34507 +Johnson & Johnson,JNJ,4/17/12,63.27,64.23,18322900,64.28,64.22,48.52643 +Johnson & Johnson,JNJ,4/18/12,63.12,63.9,20567700,63.92,63.26,47.801018 +Johnson & Johnson,JNJ,4/19/12,62.76,63.22,15189000,63.54,63.03,47.62723 +Johnson & Johnson,JNJ,4/20/12,63.2,63.22,14320700,63.97,63.71,48.141056 +Johnson & Johnson,JNJ,4/23/12,63.3,63.5,10120900,63.69,63.37,47.884125 +Johnson & Johnson,JNJ,4/24/12,63.36,63.55,9022400,63.79,63.77,48.186386 +Johnson & Johnson,JNJ,4/25/12,63.84,63.96,11162800,64.58,64.43,48.685104 +Johnson & Johnson,JNJ,4/26/12,64.26,64.41,9139200,64.97,64.75,48.92691 +Johnson & Johnson,JNJ,4/27/12,64.68,64.95,10746700,65.13,64.84,48.99491 +Johnson & Johnson,JNJ,4/30/12,64.84,64.85,11362300,65.39,65.1,49.191376 +Johnson & Johnson,JNJ,5/1/12,64.8,64.91,10107900,65.36,65.22,49.28205 +Johnson & Johnson,JNJ,5/2/12,64.84,65.17,8349700,65.33,65.33,49.365173 +Johnson & Johnson,JNJ,5/3/12,65.1,65.4,10431800,65.49,65.34,49.37272 +Johnson & Johnson,JNJ,5/4/12,64.74,65.19,10301300,65.29,64.74,48.919342 +Johnson & Johnson,JNJ,5/7/12,64.51,64.58,8387800,65.02,64.8,48.964695 +Johnson & Johnson,JNJ,5/8/12,64.55,64.68,12491900,64.98,64.98,49.100708 +Johnson & Johnson,JNJ,5/9/12,64.25,64.59,10649400,64.88,64.28,48.571774 +Johnson & Johnson,JNJ,5/10/12,64.39,64.81,7702000,64.86,64.57,48.790894 +Johnson & Johnson,JNJ,5/11/12,64.23,64.43,37824600,64.99,64.34,48.6171 +Johnson & Johnson,JNJ,5/14/12,63.56,64.03,39687800,64.1,63.93,48.30729 +Johnson & Johnson,JNJ,5/15/12,63.41,63.7,8500000,64.14,63.61,48.06549 +Johnson & Johnson,JNJ,5/16/12,63.45,63.79,10018400,63.93,63.71,48.141056 +Johnson & Johnson,JNJ,5/17/12,63.48,63.71,7993500,64,63.55,48.020153 +Johnson & Johnson,JNJ,5/18/12,63.09,63.87,13781300,63.91,63.35,47.869022 +Johnson & Johnson,JNJ,5/21/12,63.25,63.26,8784900,63.83,63.47,47.9597 +Johnson & Johnson,JNJ,5/22/12,63.33,63.4,8409300,63.8,63.52,47.997486 +Johnson & Johnson,JNJ,5/23/12,62.88,63.4,11269100,63.75,63.27,47.80858 +Johnson & Johnson,JNJ,5/24/12,62.8,62.89,9309400,63.34,63.1,48.144287 +Johnson & Johnson,JNJ,5/25/12,62.29,62.88,11208500,62.98,62.51,47.694138 +Johnson & Johnson,JNJ,5/29/12,62.3,62.84,10089700,62.93,62.59,47.75517 +Johnson & Johnson,JNJ,5/30/12,62,62.34,9414700,62.4,62.21,47.465244 +Johnson & Johnson,JNJ,5/31/12,62.14,62.36,13297100,62.88,62.43,47.63309 +Johnson & Johnson,JNJ,6/1/12,61.71,62.04,12061100,62.31,61.78,47.13714 +Johnson & Johnson,JNJ,6/4/12,61.89,62.04,9200000,62.45,62.34,47.564426 +Johnson & Johnson,JNJ,6/5/12,62,62.16,9523400,62.38,62.21,47.465244 +Johnson & Johnson,JNJ,6/6/12,61.89,62.09,11562500,62.8,62.8,47.915394 +Johnson & Johnson,JNJ,6/7/12,62.51,63.18,12959300,63.2,62.8,47.915394 +Johnson & Johnson,JNJ,6/8/12,62.33,62.54,11249500,63.04,62.98,48.052723 +Johnson & Johnson,JNJ,6/11/12,62.11,62.97,12226400,63.03,62.12,47.396553 +Johnson & Johnson,JNJ,6/12/12,61.83,62.16,26655400,63.27,63.08,48.129036 +Johnson & Johnson,JNJ,6/13/12,63.18,64.24,98440200,64.7,64.45,49.174328 +Johnson & Johnson,JNJ,6/14/12,64.29,64.35,34314900,65.75,65.45,49.937294 +Johnson & Johnson,JNJ,6/15/12,65.51,65.9,25992800,66.1,66.01,50.36457 +Johnson & Johnson,JNJ,6/18/12,65.82,65.82,25750000,66.39,66.3,50.585846 +Johnson & Johnson,JNJ,6/19/12,66.36,66.4,23615400,66.96,66.72,50.906303 +Johnson & Johnson,JNJ,6/20/12,66.46,66.78,21254600,67,67,51.119934 +Johnson & Johnson,JNJ,6/21/12,66.16,66.55,24545300,66.97,66.39,50.65452 +Johnson & Johnson,JNJ,6/22/12,66.52,66.66,18965700,66.97,66.63,50.83763 +Johnson & Johnson,JNJ,6/25/12,66.14,66.26,13734500,66.63,66.5,50.738445 +Johnson & Johnson,JNJ,6/26/12,66.41,66.56,11100000,66.69,66.42,50.677402 +Johnson & Johnson,JNJ,6/27/12,66.36,66.42,17594200,67.2,66.84,50.997864 +Johnson & Johnson,JNJ,6/28/12,66.44,66.71,12110900,67,66.94,51.07415 +Johnson & Johnson,JNJ,6/29/12,67.21,67.3,18286000,67.7,67.56,51.54719 +Johnson & Johnson,JNJ,7/2/12,67.34,67.42,12552700,68,68,51.88292 +Johnson & Johnson,JNJ,7/3/12,67.72,67.96,8902400,68.12,68.04,51.913433 +Johnson & Johnson,JNJ,7/5/12,67.78,67.92,11857800,68.15,67.78,51.715046 +Johnson & Johnson,JNJ,7/6/12,67.36,67.51,9758000,67.88,67.64,51.60825 +Johnson & Johnson,JNJ,7/9/12,67.63,67.74,12485900,67.96,67.78,51.715046 +Johnson & Johnson,JNJ,7/10/12,67.74,67.97,12851800,68.1,67.88,51.79138 +Johnson & Johnson,JNJ,7/11/12,67.72,68.03,12026100,68.11,67.9,51.806625 +Johnson & Johnson,JNJ,7/12/12,67.44,67.62,16484200,68.12,67.71,51.66166 +Johnson & Johnson,JNJ,7/13/12,67.73,67.79,13238800,68.74,68.61,52.34834 +Johnson & Johnson,JNJ,7/16/12,68.36,68.47,12921500,68.72,68.45,52.22625 +Johnson & Johnson,JNJ,7/17/12,67.61,67.84,24201900,69.18,69,52.645897 +Johnson & Johnson,JNJ,7/18/12,68.66,68.74,15616200,69.46,69.37,52.928207 +Johnson & Johnson,JNJ,7/19/12,68.98,69.25,13499500,69.7,69.53,53.050274 +Johnson & Johnson,JNJ,7/20/12,68.35,69.35,13964600,69.36,68.63,52.36358 +Johnson & Johnson,JNJ,7/23/12,67.65,68.14,11771400,68.31,68.11,51.96685 +Johnson & Johnson,JNJ,7/24/12,67,68.1,12145700,68.25,67.35,51.386986 +Johnson & Johnson,JNJ,7/25/12,67.39,67.67,9882200,68.02,67.53,51.524323 +Johnson & Johnson,JNJ,7/26/12,68.21,68.3,16477200,68.98,68.74,52.447533 +Johnson & Johnson,JNJ,7/27/12,68.89,68.95,14015900,69.68,69.52,53.042664 +Johnson & Johnson,JNJ,7/30/12,69.16,69.37,8379500,69.65,69.45,52.98923 +Johnson & Johnson,JNJ,7/31/12,69.1,69.25,10313900,69.56,69.22,52.813747 +Johnson & Johnson,JNJ,8/1/12,69.25,69.48,11681700,69.75,69.38,52.93583 +Johnson & Johnson,JNJ,8/2/12,68.02,68.81,13536000,68.98,68.45,52.22625 +Johnson & Johnson,JNJ,8/3/12,68.89,68.98,10898800,69.32,69.12,52.737457 +Johnson & Johnson,JNJ,8/6/12,68.78,69.18,8723200,69.34,68.84,52.52381 +Johnson & Johnson,JNJ,8/7/12,68.21,68.81,11268400,68.94,68.29,52.104195 +Johnson & Johnson,JNJ,8/8/12,68.22,68.29,6573100,68.56,68.35,52.14995 +Johnson & Johnson,JNJ,8/9/12,68.17,68.33,7764200,68.65,68.32,52.127056 +Johnson & Johnson,JNJ,8/10/12,68.12,68.12,7645000,68.71,68.64,52.371216 +Johnson & Johnson,JNJ,8/13/12,68.17,68.39,7199200,68.55,68.46,52.233883 +Johnson & Johnson,JNJ,8/14/12,68.5,68.74,8217800,68.75,68.64,52.371216 +Johnson & Johnson,JNJ,8/15/12,68.3,68.51,9349100,68.84,68.35,52.14995 +Johnson & Johnson,JNJ,8/16/12,68.02,68.44,13518500,68.45,68.2,52.035507 +Johnson & Johnson,JNJ,8/17/12,67.51,68.12,11999500,68.18,67.8,51.730316 +Johnson & Johnson,JNJ,8/20/12,67.67,67.8,12645200,67.84,67.7,51.654015 +Johnson & Johnson,JNJ,8/21/12,67.62,67.69,9544900,68.25,67.78,51.715046 +Johnson & Johnson,JNJ,8/22/12,67.53,67.63,8230900,67.93,67.75,51.69217 +Johnson & Johnson,JNJ,8/23/12,67.56,67.8,9062700,67.95,67.74,51.684532 +Johnson & Johnson,JNJ,8/24/12,67.15,67.22,11297500,67.84,67.6,52.046394 +Johnson & Johnson,JNJ,8/27/12,67.48,67.54,8761000,67.96,67.49,51.96171 +Johnson & Johnson,JNJ,8/28/12,67.22,67.31,6750800,67.7,67.51,51.9771 +Johnson & Johnson,JNJ,8/29/12,67.06,67.28,9609500,67.83,67.37,51.869324 +Johnson & Johnson,JNJ,8/30/12,66.85,67.23,9672700,67.41,67.21,51.74613 +Johnson & Johnson,JNJ,8/31/12,67.16,67.45,10151800,67.9,67.43,51.91551 +Johnson & Johnson,JNJ,9/4/12,66.97,67.49,8402700,67.54,67.26,51.784634 +Johnson & Johnson,JNJ,9/5/12,67.14,67.44,9266000,67.87,67.27,51.792328 +Johnson & Johnson,JNJ,9/6/12,67.59,67.71,13075500,68.22,67.84,52.23117 +Johnson & Johnson,JNJ,9/7/12,67.52,67.97,8403300,68.01,67.88,52.261993 +Johnson & Johnson,JNJ,9/10/12,67.83,67.99,11441300,68.47,68.18,52.49295 +Johnson & Johnson,JNJ,9/11/12,68.18,68.36,8821700,68.55,68.2,52.50835 +Johnson & Johnson,JNJ,9/12/12,68.03,68.37,8230700,68.46,68.15,52.469856 +Johnson & Johnson,JNJ,9/13/12,68,68.01,13006300,69.17,68.99,53.116577 +Johnson & Johnson,JNJ,9/14/12,68.08,68.91,13024000,68.91,68.47,52.716213 +Johnson & Johnson,JNJ,9/17/12,68,68.49,11584100,68.7,68.25,52.54685 +Johnson & Johnson,JNJ,9/18/12,68.07,68.08,8063100,68.67,68.55,52.77782 +Johnson & Johnson,JNJ,9/19/12,68.6,68.75,9911300,68.92,68.6,52.816315 +Johnson & Johnson,JNJ,9/20/12,68.33,68.41,8704000,68.99,68.9,53.047295 +Johnson & Johnson,JNJ,9/21/12,68.84,69.05,19064400,69.36,69.06,53.170483 +Johnson & Johnson,JNJ,9/24/12,68.81,68.88,9082100,69.2,69,53.124275 +Johnson & Johnson,JNJ,9/25/12,69.01,69.01,11625400,69.64,69.32,53.37066 +Johnson & Johnson,JNJ,9/26/12,68.96,69.5,9971900,69.5,69,53.124275 +Johnson & Johnson,JNJ,9/27/12,68.89,69.09,8253200,69.35,69.01,53.131996 +Johnson & Johnson,JNJ,9/28/12,68.5,68.77,10293200,69.04,68.91,53.054996 +Johnson & Johnson,JNJ,10/1/12,68.92,68.92,9647200,69.45,69.13,53.22437 +Johnson & Johnson,JNJ,10/2/12,68.64,69.12,10062700,69.28,68.96,53.09348 +Johnson & Johnson,JNJ,10/3/12,68.73,69.19,8557900,69.32,69,53.124275 +Johnson & Johnson,JNJ,10/4/12,69.01,69.1,9395900,69.5,69.27,53.33216 +Johnson & Johnson,JNJ,10/5/12,69.32,69.46,9429900,69.74,69.65,53.624725 +Johnson & Johnson,JNJ,10/8/12,69.17,69.6,6444600,69.65,69.44,53.46307 +Johnson & Johnson,JNJ,10/9/12,68.1,68.62,15365900,68.97,68.41,52.670044 +Johnson & Johnson,JNJ,10/10/12,67.98,68.38,10710100,68.49,68.22,52.523746 +Johnson & Johnson,JNJ,10/11/12,67.86,68.21,9505500,68.3,67.97,52.331272 +Johnson & Johnson,JNJ,10/12/12,67.8,68.18,8685500,68.51,67.97,52.331272 +Johnson & Johnson,JNJ,10/15/12,68.07,68.18,14868000,68.99,68.6,52.816315 +Johnson & Johnson,JNJ,10/16/12,69.02,69.3,13688800,69.8,69.55,53.547745 +Johnson & Johnson,JNJ,10/17/12,69.55,69.73,26522700,71.18,71,54.664124 +Johnson & Johnson,JNJ,10/18/12,70.82,70.87,33591100,72.74,72.52,55.834377 +Johnson & Johnson,JNJ,10/19/12,71.73,72.11,18391000,72.24,71.86,55.326252 +Johnson & Johnson,JNJ,10/22/12,71.33,71.79,14033400,72.29,71.78,55.264652 +Johnson & Johnson,JNJ,10/23/12,70.53,71.17,11086000,71.53,70.89,54.579426 +Johnson & Johnson,JNJ,10/24/12,70.67,70.99,8572000,71.2,70.74,54.46394 +Johnson & Johnson,JNJ,10/25/12,70.99,71.01,9672700,71.56,71.14,54.771915 +Johnson & Johnson,JNJ,10/26/12,70.56,71,8965200,71.32,70.9,54.587124 +Johnson & Johnson,JNJ,10/31/12,70.48,71.11,9950600,71.25,70.82,54.52553 +Johnson & Johnson,JNJ,11/1/12,70.83,71.1,11226000,71.9,71.5,55.049072 +Johnson & Johnson,JNJ,11/2/12,70.83,71.7,7946700,71.7,70.9,54.587124 +Johnson & Johnson,JNJ,11/5/12,70.47,70.86,6874500,71,70.79,54.502434 +Johnson & Johnson,JNJ,11/6/12,70.89,71,7927500,71.62,71.01,54.671818 +Johnson & Johnson,JNJ,11/7/12,69.7,70.69,12719700,70.99,70.34,54.155964 +Johnson & Johnson,JNJ,11/8/12,69.65,70.15,12652100,70.42,69.65,53.624725 +Johnson & Johnson,JNJ,11/9/12,69.43,69.56,10511700,70.26,69.87,53.794113 +Johnson & Johnson,JNJ,11/12/12,69.31,69.79,9761000,70.05,69.68,53.64783 +Johnson & Johnson,JNJ,11/13/12,69.4,69.52,8244500,70.11,69.51,53.51695 +Johnson & Johnson,JNJ,11/14/12,69.03,69.63,10470700,69.76,69.27,53.33216 +Johnson & Johnson,JNJ,11/15/12,68.72,68.99,11803600,69.2,69.07,53.17818 +Johnson & Johnson,JNJ,11/16/12,68.51,68.87,14272300,69.27,69.19,53.27057 +Johnson & Johnson,JNJ,11/19/12,69.04,69.54,12337400,69.81,69.25,53.316772 +Johnson & Johnson,JNJ,11/20/12,69.14,69.26,9859500,69.71,69.67,53.64013 +Johnson & Johnson,JNJ,11/21/12,69.45,69.63,7639900,69.88,69.59,53.57853 +Johnson & Johnson,JNJ,11/23/12,68.95,69.08,5450100,69.56,69.56,54.029045 +Johnson & Johnson,JNJ,11/26/12,68.82,69.12,9884800,69.5,69.09,53.663967 +Johnson & Johnson,JNJ,11/27/12,68.73,69.01,8763200,69.15,68.81,53.446484 +Johnson & Johnson,JNJ,11/28/12,68.6,68.71,9983200,69.38,69.29,53.819332 +Johnson & Johnson,JNJ,11/29/12,69.05,69.47,9853400,69.56,69.22,53.76494 +Johnson & Johnson,JNJ,11/30/12,69.18,69.39,13480700,69.92,69.73,54.16107 +Johnson & Johnson,JNJ,12/3/12,69.36,69.8,9928900,69.92,69.65,54.098934 +Johnson & Johnson,JNJ,12/4/12,69.45,69.58,14278100,70.49,69.86,54.26206 +Johnson & Johnson,JNJ,12/5/12,69.58,69.93,11037100,70.29,69.97,54.347507 +Johnson & Johnson,JNJ,12/6/12,69.8,70.34,9459200,70.34,70.05,54.409626 +Johnson & Johnson,JNJ,12/7/12,69.86,70.04,10021300,70.52,70.45,54.72031 +Johnson & Johnson,JNJ,12/10/12,70.26,70.26,9700300,70.8,70.6,54.836838 +Johnson & Johnson,JNJ,12/11/12,70.75,70.93,14933700,71.62,71.1,55.2252 +Johnson & Johnson,JNJ,12/12/12,70.85,71.21,11783300,71.37,70.96,55.116463 +Johnson & Johnson,JNJ,12/13/12,70.62,70.9,8838900,71,70.75,54.953335 +Johnson & Johnson,JNJ,12/14/12,70.49,70.62,10263600,70.86,70.69,54.906734 +Johnson & Johnson,JNJ,12/17/12,70.78,70.84,14317200,71.18,70.94,55.100925 +Johnson & Johnson,JNJ,12/18/12,70.5,71.06,16352400,71.1,70.95,55.10868 +Johnson & Johnson,JNJ,12/19/12,70.63,70.91,11865600,71.31,70.63,54.86013 +Johnson & Johnson,JNJ,12/20/12,70.49,70.74,11775800,70.9,70.75,54.953335 +Johnson & Johnson,JNJ,12/21/12,70.06,70.56,22142300,70.75,70.27,54.580505 +Johnson & Johnson,JNJ,12/24/12,69.94,70.32,5006500,70.4,70.02,54.386326 +Johnson & Johnson,JNJ,12/26/12,69.88,69.95,7737300,70.36,70.17,54.50284 +Johnson & Johnson,JNJ,12/27/12,69.8,70.13,10700400,70.4,70.09,54.4407 +Johnson & Johnson,JNJ,12/28/12,69.42,69.84,9691100,70.07,69.48,53.966908 +Johnson & Johnson,JNJ,12/31/12,69.18,69.24,12770000,70.11,70.1,54.448452 +Johnson & Johnson,JNJ,1/2/13,70.3,71.02,12874200,71.02,70.84,55.023254 +Johnson & Johnson,JNJ,1/3/13,70.45,70.98,9598300,71,70.74,54.94558 +Johnson & Johnson,JNJ,1/4/13,71.01,71.24,11631800,71.73,71.55,55.57472 +Johnson & Johnson,JNJ,1/7/13,71.19,71.5,7548800,71.53,71.4,55.45822 +Johnson & Johnson,JNJ,1/8/13,71.25,71.31,9825300,71.65,71.41,55.465977 +Johnson & Johnson,JNJ,1/9/13,71.5,71.64,7672800,71.85,71.73,55.714535 +Johnson & Johnson,JNJ,1/10/13,71.74,71.81,11888500,72.38,72.19,56.071823 +Johnson & Johnson,JNJ,1/11/13,72.16,72.19,7766700,72.58,72.35,56.196095 +Johnson & Johnson,JNJ,1/14/13,72.37,72.6,7386000,72.79,72.56,56.359203 +Johnson & Johnson,JNJ,1/15/13,72,72.25,7795100,72.44,72.37,56.211628 +Johnson & Johnson,JNJ,1/16/13,72.25,72.26,8779900,72.82,72.58,56.374756 +Johnson & Johnson,JNJ,1/17/13,72.37,72.88,10570100,73.01,72.9,56.623287 +Johnson & Johnson,JNJ,1/18/13,72.79,72.9,13558600,73.23,73.23,56.879612 +Johnson & Johnson,JNJ,1/22/13,72.42,72.92,11469800,73.21,72.69,56.460194 +Johnson & Johnson,JNJ,1/23/13,72.47,72.52,10155100,72.91,72.85,56.58447 +Johnson & Johnson,JNJ,1/24/13,72.84,72.96,9369700,73.23,73.1,56.778633 +Johnson & Johnson,JNJ,1/25/13,73.06,73.13,10421500,73.93,73.92,57.415573 +Johnson & Johnson,JNJ,1/28/13,73.43,73.96,9420900,74,73.62,57.18253 +Johnson & Johnson,JNJ,1/29/13,73.64,73.67,12386500,74.62,74.41,57.79615 +Johnson & Johnson,JNJ,1/30/13,74.01,74.45,9245500,74.8,74.09,57.547607 +Johnson & Johnson,JNJ,1/31/13,73.78,74.08,10448700,74.36,73.92,57.415573 +Johnson & Johnson,JNJ,2/1/13,74.08,74.14,10016300,74.42,74.18,57.61751 +Johnson & Johnson,JNJ,2/4/13,73.56,73.56,9200700,74.25,74.11,57.563145 +Johnson & Johnson,JNJ,2/5/13,74.47,74.49,10230800,74.82,74.66,57.99035 +Johnson & Johnson,JNJ,2/6/13,74.52,74.57,12084000,75.39,75.39,58.557343 +Johnson & Johnson,JNJ,2/7/13,74.68,74.82,9798200,75.2,75.06,58.301033 +Johnson & Johnson,JNJ,2/8/13,74.73,75.17,8153300,75.61,75.48,58.627243 +Johnson & Johnson,JNJ,2/11/13,75.05,75.28,5697100,75.5,75.41,58.57289 +Johnson & Johnson,JNJ,2/12/13,75.42,75.42,7598900,75.86,75.8,58.875816 +Johnson & Johnson,JNJ,2/13/13,75.37,75.79,8014800,75.87,75.66,58.767056 +Johnson & Johnson,JNJ,2/14/13,75.38,75.5,9681800,76.09,75.81,58.883564 +Johnson & Johnson,JNJ,2/15/13,75.51,75.72,10528400,76.16,76.16,59.155422 +Johnson & Johnson,JNJ,2/19/13,75.96,76.03,9747400,77,76.96,59.77681 +Johnson & Johnson,JNJ,2/20/13,76.54,76.79,7857500,76.97,76.65,59.53602 +Johnson & Johnson,JNJ,2/21/13,76.38,76.47,9465700,77.02,76.87,59.706913 +Johnson & Johnson,JNJ,2/22/13,75.97,76.39,8571500,76.49,76.25,59.69906 +Johnson & Johnson,JNJ,2/25/13,75.57,76.47,10603300,76.66,75.57,59.16667 +Johnson & Johnson,JNJ,2/26/13,75.5,75.88,10742100,76.34,75.75,59.3076 +Johnson & Johnson,JNJ,2/27/13,75.6,75.68,8180300,76.45,76.32,59.753876 +Johnson & Johnson,JNJ,2/28/13,76.11,76.23,11806300,76.49,76.11,59.589462 +Johnson & Johnson,JNJ,3/1/13,75.73,75.79,9528300,76.77,76.7,60.05138 +Johnson & Johnson,JNJ,3/4/13,76.73,76.73,12628000,77.28,77.2,60.442875 +Johnson & Johnson,JNJ,3/5/13,77.44,77.56,9399400,77.71,77.66,60.803013 +Johnson & Johnson,JNJ,3/6/13,77.22,77.69,8535200,77.74,77.39,60.59162 +Johnson & Johnson,JNJ,3/7/13,77.59,77.62,7996500,77.96,77.75,60.87348 +Johnson & Johnson,JNJ,3/8/13,77.7,77.84,8554100,78.22,78.19,61.21798 +Johnson & Johnson,JNJ,3/11/13,77.84,77.92,8807600,78.52,78.44,61.413708 +Johnson & Johnson,JNJ,3/12/13,78.21,78.5,8790500,78.69,78.56,61.50764 +Johnson & Johnson,JNJ,3/13/13,78.2,78.52,7983400,78.67,78.55,61.499825 +Johnson & Johnson,JNJ,3/14/13,78.49,78.67,10130400,79.1,79.1,61.930435 +Johnson & Johnson,JNJ,3/15/13,78.62,78.62,18296500,79.24,79.19,62.00092 +Johnson & Johnson,JNJ,3/18/13,78.7,78.72,8005400,79.19,78.81,61.703392 +Johnson & Johnson,JNJ,3/19/13,78.5,78.98,7095800,79.09,78.86,61.742546 +Johnson & Johnson,JNJ,3/20/13,79.17,79.18,8000800,79.61,79.45,62.204453 +Johnson & Johnson,JNJ,3/21/13,78.77,79.12,8436300,79.5,79.01,61.859985 +Johnson & Johnson,JNJ,3/22/13,79.02,79.11,6873100,79.74,79.74,62.431507 +Johnson & Johnson,JNJ,3/25/13,79.47,79.83,9616600,79.94,79.68,62.384556 +Johnson & Johnson,JNJ,3/26/13,79.85,79.93,12682900,80.88,80.85,63.30058 +Johnson & Johnson,JNJ,3/27/13,80.27,80.56,10703400,81.35,81.27,63.629417 +Johnson & Johnson,JNJ,3/28/13,80.95,81.37,11332100,81.59,81.53,63.83298 +Johnson & Johnson,JNJ,4/1/13,81.28,81.39,7376800,81.96,81.93,64.14616 +Johnson & Johnson,JNJ,4/2/13,81.9,82,10342200,82.69,82.69,64.74122 +Johnson & Johnson,JNJ,4/3/13,81.57,82.74,12254000,82.95,82.07,64.25577 +Johnson & Johnson,JNJ,4/4/13,81.93,82.2,10303000,82.72,82.41,64.52196 +Johnson & Johnson,JNJ,4/5/13,81.62,81.79,8581400,82.11,82.04,64.23229 +Johnson & Johnson,JNJ,4/8/13,80.31,81.27,15828500,81.39,81.11,63.50415 +Johnson & Johnson,JNJ,4/9/13,81.24,81.26,9111000,81.75,81.52,63.82516 +Johnson & Johnson,JNJ,4/10/13,81.74,81.83,7583200,82.2,82.02,64.21663 +Johnson & Johnson,JNJ,4/11/13,82.08,82.14,9882700,82.96,82.32,64.45152 +Johnson & Johnson,JNJ,4/12/13,82.17,82.25,6987000,82.74,82.74,64.78032 +Johnson & Johnson,JNJ,4/15/13,81.71,82.72,12385800,83.09,81.71,63.97392 +Johnson & Johnson,JNJ,4/16/13,82.07,82.33,12620000,83.54,83.44,65.328384 +Johnson & Johnson,JNJ,4/17/13,83.29,83.36,13693300,84.43,83.9,65.68855 +Johnson & Johnson,JNJ,4/18/13,83.03,83.96,9921500,84.3,83.18,65.12484 +Johnson & Johnson,JNJ,4/19/13,83.47,83.51,10787600,84.57,84.49,66.1505 +Johnson & Johnson,JNJ,4/22/13,84.2,84.59,6989900,84.93,84.83,66.41669 +Johnson & Johnson,JNJ,4/23/13,84,84.99,8982100,85.68,85.45,66.9021 +Johnson & Johnson,JNJ,4/24/13,84.28,85.68,9480600,85.74,84.39,66.0722 +Johnson & Johnson,JNJ,4/25/13,84.34,84.54,8689400,85.44,85.22,66.72203 +Johnson & Johnson,JNJ,4/26/13,84.81,85.3,6784700,85.49,85.12,66.64373 +Johnson & Johnson,JNJ,4/29/13,84.91,85.02,8038000,85.89,85.58,67.0039 +Johnson & Johnson,JNJ,4/30/13,84.89,85.39,12099600,85.7,85.23,66.72985 +Johnson & Johnson,JNJ,5/1/13,83.88,84.5,12312100,85.13,84.23,65.94695 +Johnson & Johnson,JNJ,5/2/13,84.17,84.44,8668900,85.21,85.16,66.67505 +Johnson & Johnson,JNJ,5/3/13,85.45,85.58,9213800,85.99,85.75,67.13701 +Johnson & Johnson,JNJ,5/6/13,84.55,85.78,8815600,85.78,84.68,66.29923 +Johnson & Johnson,JNJ,5/7/13,84.63,84.87,9061800,85.57,85.53,66.96472 +Johnson & Johnson,JNJ,5/8/13,84.93,85.48,8044600,85.6,85.46,66.909935 +Johnson & Johnson,JNJ,5/9/13,84.96,85.45,8342000,85.69,85.15,66.66724 +Johnson & Johnson,JNJ,5/10/13,85.18,85.29,7594800,85.76,85.76,67.14481 +Johnson & Johnson,JNJ,5/13/13,85.44,85.56,6631500,86.07,85.85,67.21526 +Johnson & Johnson,JNJ,5/14/13,85.76,85.76,10360700,87.08,86.97,68.09217 +Johnson & Johnson,JNJ,5/15/13,86.94,86.94,13444400,87.88,87.64,68.616745 +Johnson & Johnson,JNJ,5/16/13,87.06,87.33,9441900,87.77,87.45,68.46797 +Johnson & Johnson,JNJ,5/17/13,87.41,87.47,11437700,88.2,88.09,68.96905 +Johnson & Johnson,JNJ,5/20/13,87.81,88.1,7235800,88.2,88.01,68.906425 +Johnson & Johnson,JNJ,5/21/13,87.79,87.94,10099600,88.64,88.59,69.36051 +Johnson & Johnson,JNJ,5/22/13,88.2,88.7,13825900,89.99,88.46,69.258766 +Johnson & Johnson,JNJ,5/23/13,87,87.11,14446900,87.97,87.21,68.79336 +Johnson & Johnson,JNJ,5/24/13,86.49,86.8,10390100,87.03,86.82,68.485695 +Johnson & Johnson,JNJ,5/28/13,87.27,87.54,8380200,88.29,87.61,69.108864 +Johnson & Johnson,JNJ,5/29/13,85.14,87.08,11872100,87.16,85.65,67.56278 +Johnson & Johnson,JNJ,5/30/13,85.68,85.71,7801200,86.31,85.99,67.83096 +Johnson & Johnson,JNJ,5/31/13,84.18,85.68,13302700,85.99,84.18,66.4032 +Johnson & Johnson,JNJ,6/3/13,83.37,84.28,11768500,84.71,84.71,66.821266 +Johnson & Johnson,JNJ,6/4/13,83.56,84.72,9972000,85.03,84.1,66.3401 +Johnson & Johnson,JNJ,6/5/13,83.48,83.91,9839100,85,83.68,66.0088 +Johnson & Johnson,JNJ,6/6/13,82.65,83.59,10671000,84.46,84.46,66.62408 +Johnson & Johnson,JNJ,6/7/13,84.4,84.96,8907700,85.18,84.91,66.979034 +Johnson & Johnson,JNJ,6/10/13,84.73,85.01,8477100,85.71,85.14,67.16048 +Johnson & Johnson,JNJ,6/11/13,84.13,84.76,8967000,85.02,84.69,66.805534 +Johnson & Johnson,JNJ,6/12/13,83.7,85.18,8413200,85.5,83.74,66.05614 +Johnson & Johnson,JNJ,6/13/13,83.08,83.6,8570000,84.96,84.91,66.979034 +Johnson & Johnson,JNJ,6/14/13,84.66,84.71,6357100,85.48,84.91,66.979034 +Johnson & Johnson,JNJ,6/17/13,84.98,85.37,8429100,86.4,85.63,67.547 +Johnson & Johnson,JNJ,6/18/13,85.63,85.75,7233600,86.44,86.36,68.12283 +Johnson & Johnson,JNJ,6/19/13,84.8,86.43,8288400,86.5,84.86,66.93962 +Johnson & Johnson,JNJ,6/20/13,82.12,84.21,15172600,84.45,82.62,65.172646 +Johnson & Johnson,JNJ,6/21/13,82.5,83,20715800,84.32,83.2,65.63014 +Johnson & Johnson,JNJ,6/24/13,82.81,82.92,14777500,85.31,84.61,66.7424 +Johnson & Johnson,JNJ,6/25/13,84.54,85.16,11239400,85.59,85.35,67.32612 +Johnson & Johnson,JNJ,6/26/13,85.94,85.95,11966500,87.32,86.99,68.61981 +Johnson & Johnson,JNJ,6/27/13,86.49,87.53,8890300,87.82,86.71,68.39891 +Johnson & Johnson,JNJ,6/28/13,85.85,86.72,11896300,87.38,85.86,67.72843 +Johnson & Johnson,JNJ,7/1/13,85.5,85.72,9905200,87.64,86.63,68.335815 +Johnson & Johnson,JNJ,7/2/13,86.21,86.65,8572100,87.2,86.57,68.288475 +Johnson & Johnson,JNJ,7/3/13,86.1,86.54,3599900,87.04,86.78,68.45416 +Johnson & Johnson,JNJ,7/5/13,86.92,87.58,5403600,87.88,87.87,69.313965 +Johnson & Johnson,JNJ,7/8/13,87.97,88.09,12051400,88.99,88.59,69.881905 +Johnson & Johnson,JNJ,7/9/13,88.36,88.65,9348600,89.08,88.88,70.110695 +Johnson & Johnson,JNJ,7/10/13,88.81,88.88,7067100,89.48,89.24,70.394646 +Johnson & Johnson,JNJ,7/11/13,89,89.81,8941300,89.93,89.67,70.733826 +Johnson & Johnson,JNJ,7/12/13,89.38,89.69,7590600,89.99,89.99,70.98627 +Johnson & Johnson,JNJ,7/15/13,89.76,89.91,13343200,90.81,90.4,71.309685 +Johnson & Johnson,JNJ,7/16/13,90.13,91.04,11409200,91.66,90.4,71.309685 +Johnson & Johnson,JNJ,7/17/13,89.88,90.58,12832200,90.97,90.13,71.09672 +Johnson & Johnson,JNJ,7/18/13,90.06,90.33,8329300,90.95,90.17,71.12825 +Johnson & Johnson,JNJ,7/19/13,90.05,90.24,12506300,92.27,92.23,72.75324 +Johnson & Johnson,JNJ,7/22/13,91.61,92.08,9916200,92.56,92.28,72.79268 +Johnson & Johnson,JNJ,7/23/13,92.11,92.39,8467700,92.86,92.42,72.90313 +Johnson & Johnson,JNJ,7/24/13,91.75,92.65,6846300,92.66,92.36,72.85579 +Johnson & Johnson,JNJ,7/25/13,91.75,92,7368000,92.75,92.57,73.02143 +Johnson & Johnson,JNJ,7/26/13,91.65,92.32,8663700,92.93,92.83,73.22653 +Johnson & Johnson,JNJ,7/29/13,92.61,92.63,7925000,93.39,93.21,73.52629 +Johnson & Johnson,JNJ,7/30/13,93.02,93.47,8863000,93.97,93.17,73.49472 +Johnson & Johnson,JNJ,7/31/13,93.19,93.23,11365700,94.42,93.5,73.755035 +Johnson & Johnson,JNJ,8/1/13,93.7,94.16,11098600,94.4,93.77,73.96803 +Johnson & Johnson,JNJ,8/2/13,93.45,93.56,8503100,94.39,94.39,74.45711 +Johnson & Johnson,JNJ,8/5/13,93.43,94.05,7192400,94.3,93.8,73.99171 +Johnson & Johnson,JNJ,8/6/13,93.5,93.88,6415000,93.94,93.81,73.999596 +Johnson & Johnson,JNJ,8/7/13,93.47,93.6,9056900,94.03,93.66,73.88127 +Johnson & Johnson,JNJ,8/8/13,92.71,94.27,11090000,94.37,93.34,73.62884 +Johnson & Johnson,JNJ,8/9/13,91.78,93.39,12135800,93.39,92.36,72.85579 +Johnson & Johnson,JNJ,8/12/13,91.75,92.08,11012300,92.77,92,72.5718 +Johnson & Johnson,JNJ,8/13/13,91.76,91.89,10099800,93.35,93.01,73.36853 +Johnson & Johnson,JNJ,8/14/13,90.51,92.79,12716800,92.95,90.7,71.54635 +Johnson & Johnson,JNJ,8/15/13,89.09,90.32,12010700,90.41,89.55,70.639206 +Johnson & Johnson,JNJ,8/16/13,88.77,89.13,14100700,89.8,89.37,70.49721 +Johnson & Johnson,JNJ,8/19/13,89.35,89.47,8687000,91.25,90.45,71.34915 +Johnson & Johnson,JNJ,8/20/13,89.73,90.55,8559200,91.65,89.73,70.78119 +Johnson & Johnson,JNJ,8/21/13,88.68,89.47,7940700,89.63,88.8,70.04757 +Johnson & Johnson,JNJ,8/22/13,88.12,88.76,7191900,89.03,88.26,69.62161 +Johnson & Johnson,JNJ,8/23/13,87.21,87.93,7714900,88.44,88.41,70.26539 +Johnson & Johnson,JNJ,8/26/13,87.39,88.36,6724500,88.48,87.53,69.56599 +Johnson & Johnson,JNJ,8/27/13,85.96,86.97,9941200,87.08,86.17,68.48511 +Johnson & Johnson,JNJ,8/28/13,85.88,86.36,8829200,86.91,86.53,68.771225 +Johnson & Johnson,JNJ,8/29/13,85.99,86.41,5768800,87.14,86.57,68.80299 +Johnson & Johnson,JNJ,8/30/13,85.85,86.78,7471300,86.78,86.41,68.67586 +Johnson & Johnson,JNJ,9/3/13,86.03,86.89,7590500,87.3,86.42,68.6838 +Johnson & Johnson,JNJ,9/4/13,86.25,86.46,8458800,87.25,86.9,69.06524 +Johnson & Johnson,JNJ,9/5/13,86.62,87,5647900,87.17,87.04,69.176544 +Johnson & Johnson,JNJ,9/6/13,86,87.22,10034900,87.92,87.16,69.271904 +Johnson & Johnson,JNJ,9/9/13,87.01,87.39,6819700,87.6,87.56,69.58983 +Johnson & Johnson,JNJ,9/10/13,87.85,88.14,8658700,88.58,88.53,70.360725 +Johnson & Johnson,JNJ,9/11/13,88.14,88.63,8098100,89.27,89.23,70.91707 +Johnson & Johnson,JNJ,9/12/13,88.88,89.3,7938500,89.57,89.01,70.74223 +Johnson & Johnson,JNJ,9/13/13,88.2,89.13,7738600,89.25,88.57,70.39255 +Johnson & Johnson,JNJ,9/16/13,88.83,89.43,7563700,89.57,89.03,70.75813 +Johnson & Johnson,JNJ,9/17/13,88.58,89.05,6291100,89.22,89.06,70.78195 +Johnson & Johnson,JNJ,9/18/13,88.3,88.91,10115500,89.91,89.91,71.457535 +Johnson & Johnson,JNJ,9/19/13,89.79,90.05,6721000,90.2,90.07,71.58468 +Johnson & Johnson,JNJ,9/20/13,89.68,90.2,14708600,90.72,89.68,71.27473 +Johnson & Johnson,JNJ,9/23/13,88.81,89.43,7376200,89.75,89.09,70.80581 +Johnson & Johnson,JNJ,9/24/13,88.15,89.02,7797500,89.2,88.22,70.11438 +Johnson & Johnson,JNJ,9/25/13,87.07,88.42,7493200,88.47,87.08,69.208336 +Johnson & Johnson,JNJ,9/26/13,86.72,87.28,6400600,87.7,87.07,69.20037 +Johnson & Johnson,JNJ,9/27/13,86.44,86.81,5461100,86.94,86.73,68.930176 +Johnson & Johnson,JNJ,9/30/13,86.15,86.33,7962300,86.95,86.69,68.89836 +Johnson & Johnson,JNJ,10/1/13,86.26,86.59,6318700,87.49,87.47,69.5183 +Johnson & Johnson,JNJ,10/2/13,86.44,87.13,6383400,87.29,87.29,69.37523 +Johnson & Johnson,JNJ,10/3/13,86.28,87.19,7724600,87.4,86.58,68.81097 +Johnson & Johnson,JNJ,10/4/13,86.56,86.82,6050000,87.42,87.31,69.39112 +Johnson & Johnson,JNJ,10/7/13,86.29,86.7,5705200,86.98,86.59,68.8189 +Johnson & Johnson,JNJ,10/8/13,85.57,86.62,8669800,86.74,85.61,68.04002 +Johnson & Johnson,JNJ,10/9/13,85.5,85.93,8014200,86.23,85.96,68.31819 +Johnson & Johnson,JNJ,10/10/13,86.7,86.72,8647900,87.78,87.78,69.76466 +Johnson & Johnson,JNJ,10/11/13,88.02,88.62,8449800,89.48,89.45,71.09193 +Johnson & Johnson,JNJ,10/14/13,88.63,88.83,9198600,89.89,89.8,71.370094 +Johnson & Johnson,JNJ,10/15/13,89.93,90.33,11024000,91.46,89.93,71.4734 +Johnson & Johnson,JNJ,10/16/13,90.16,90.42,8116000,91.17,91.11,72.41123 +Johnson & Johnson,JNJ,10/17/13,90.77,90.87,8569600,92,91.97,73.09474 +Johnson & Johnson,JNJ,10/18/13,91.14,91.75,9082600,92.05,91.63,72.8245 +Johnson & Johnson,JNJ,10/21/13,90.77,91.63,6940500,91.63,91.2,72.48278 +Johnson & Johnson,JNJ,10/22/13,91.5,91.53,9635500,92.56,92.36,73.40469 +Johnson & Johnson,JNJ,10/23/13,91.52,92.07,6449600,92.43,92.1,73.198044 +Johnson & Johnson,JNJ,10/24/13,92.14,92.65,5251000,92.99,92.35,73.39676 +Johnson & Johnson,JNJ,10/25/13,91.78,92.04,6076000,92.27,92.09,73.19011 +Johnson & Johnson,JNJ,10/28/13,91.92,91.96,6551000,92.8,92.39,73.428535 +Johnson & Johnson,JNJ,10/29/13,92.58,92.8,6096700,93.18,93.14,74.02462 +Johnson & Johnson,JNJ,10/30/13,92.65,93.27,6295400,93.45,92.79,73.74646 +Johnson & Johnson,JNJ,10/31/13,92.32,92.85,7773900,93.35,92.61,73.6034 +Johnson & Johnson,JNJ,11/1/13,92.38,92.38,6835900,93.58,93.37,74.20741 +Johnson & Johnson,JNJ,11/4/13,92.43,93.46,6862500,93.5,93.03,73.93719 +Johnson & Johnson,JNJ,11/5/13,92.28,92.54,5350600,92.95,92.81,73.762344 +Johnson & Johnson,JNJ,11/6/13,92.72,93.03,5301300,93.2,93.04,73.94514 +Johnson & Johnson,JNJ,11/7/13,92.69,93.19,6116900,93.35,92.69,73.66696 +Johnson & Johnson,JNJ,11/8/13,92.56,92.63,7229500,94.1,94.05,74.74787 +Johnson & Johnson,JNJ,11/11/13,93.94,93.97,4723100,94.64,94.29,74.938614 +Johnson & Johnson,JNJ,11/12/13,93,93.98,7639600,94.09,93.56,74.35841 +Johnson & Johnson,JNJ,11/13/13,92.32,93.36,8954300,93.45,93.34,74.18358 +Johnson & Johnson,JNJ,11/14/13,93.4,93.4,7045700,94.14,93.92,74.64454 +Johnson & Johnson,JNJ,11/15/13,93.55,93.63,7063000,94.4,94.39,75.01807 +Johnson & Johnson,JNJ,11/18/13,94.01,94.36,8492000,94.6,94.3,74.946556 +Johnson & Johnson,JNJ,11/19/13,94,94.27,6624200,94.92,94.86,75.39161 +Johnson & Johnson,JNJ,11/20/13,94.66,94.94,7076500,95.47,95.15,75.62211 +Johnson & Johnson,JNJ,11/21/13,95.05,95.46,6896200,95.75,95.2,75.66184 +Johnson & Johnson,JNJ,11/22/13,94.39,94.39,6462100,95.58,95.25,76.230064 +Johnson & Johnson,JNJ,11/25/13,95.08,95.49,6374600,95.99,95.63,76.53417 +Johnson & Johnson,JNJ,11/26/13,94.97,95.58,7267600,95.87,95.06,76.078026 +Johnson & Johnson,JNJ,11/27/13,94.61,95.34,4603800,95.37,94.98,76.014 +Johnson & Johnson,JNJ,11/29/13,94.43,95.23,4106800,95.5,94.66,75.75788 +Johnson & Johnson,JNJ,12/2/13,93.97,94.41,5827400,94.66,94.28,75.453766 +Johnson & Johnson,JNJ,12/3/13,93.51,94.2,9061100,94.56,93.97,75.205666 +Johnson & Johnson,JNJ,12/4/13,93.13,93.76,6218500,94.25,93.63,74.93354 +Johnson & Johnson,JNJ,12/5/13,92.66,93.42,8666200,93.63,92.97,74.40534 +Johnson & Johnson,JNJ,12/6/13,93.42,93.6,7280400,94.48,94.44,75.58181 +Johnson & Johnson,JNJ,12/9/13,93.7,94.3,6974500,94.48,94.44,75.58181 +Johnson & Johnson,JNJ,12/10/13,93.96,94.58,7576600,94.79,94.14,75.34171 +Johnson & Johnson,JNJ,12/11/13,93.03,94.4,9424300,94.45,93.11,74.5174 +Johnson & Johnson,JNJ,12/12/13,91.07,92.84,12285700,92.86,91.16,72.95678 +Johnson & Johnson,JNJ,12/13/13,91.08,91.46,7909000,91.86,91.35,73.10885 +Johnson & Johnson,JNJ,12/16/13,91.16,91.42,6623000,92.32,91.37,73.12484 +Johnson & Johnson,JNJ,12/17/13,90.5,91.3,8794000,91.33,90.66,72.55662 +Johnson & Johnson,JNJ,12/18/13,89.77,90.95,9691100,92.66,92.64,74.14122 +Johnson & Johnson,JNJ,12/19/13,91.42,92.4,7341000,92.4,91.98,73.61305 +Johnson & Johnson,JNJ,12/20/13,91.95,91.95,11265000,92.75,92.09,73.70108 +Johnson & Johnson,JNJ,12/23/13,91.76,92.56,5312200,92.68,92.03,73.65306 +Johnson & Johnson,JNJ,12/24/13,91.85,92.18,3147300,92.39,92.06,73.67705 +Johnson & Johnson,JNJ,12/26/13,91.77,91.99,3459100,92.54,92.54,74.06122 +Johnson & Johnson,JNJ,12/27/13,92.18,92.77,3511300,92.96,92.35,73.909164 +Johnson & Johnson,JNJ,12/30/13,91.73,92.16,4370100,92.3,92.3,73.86914 +Johnson & Johnson,JNJ,12/31/13,91.15,92.17,6348200,92.22,91.59,73.30089 +Johnson & Johnson,JNJ,1/2/14,91.01,91.14,5919600,91.73,91.03,72.85273 +Johnson & Johnson,JNJ,1/3/14,91.26,91.29,5637600,92.22,91.85,73.508965 +Johnson & Johnson,JNJ,1/6/14,91.87,91.93,7443500,92.75,92.33,73.89316 +Johnson & Johnson,JNJ,1/7/14,92.99,93.04,11063300,94.62,94.29,75.46177 +Johnson & Johnson,JNJ,1/8/14,93.88,94.17,9096700,94.6,94.16,75.35773 +Johnson & Johnson,JNJ,1/9/14,94.09,94.94,7944700,95.38,94.73,75.81391 +Johnson & Johnson,JNJ,1/10/14,94.14,94.64,6697400,94.98,94.74,75.8219 +Johnson & Johnson,JNJ,1/13/14,94.06,94.37,9589200,94.99,94.5,75.62982 +Johnson & Johnson,JNJ,1/14/14,94.32,94.6,7567300,94.9,94.72,75.8059 +Johnson & Johnson,JNJ,1/15/14,94.51,94.65,7390700,95.27,94.8,75.86991 +Johnson & Johnson,JNJ,1/16/14,94.23,94.6,8401100,95.09,94.64,75.74186 +Johnson & Johnson,JNJ,1/17/14,94.38,94.72,13714400,95.17,95.06,76.078026 +Johnson & Johnson,JNJ,1/21/14,92.62,94.93,16368400,95.1,94.03,75.25366 +Johnson & Johnson,JNJ,1/22/14,93.54,93.99,8875500,94.55,94.32,75.48579 +Johnson & Johnson,JNJ,1/23/14,92.41,93.74,9322300,93.8,92.74,74.22128 +Johnson & Johnson,JNJ,1/24/14,90.61,92.12,10604200,92.61,90.61,72.5166 +Johnson & Johnson,JNJ,1/27/14,89.85,90.3,8685200,90.76,89.94,71.9804 +Johnson & Johnson,JNJ,1/28/14,89.79,90.58,8254400,90.6,90.1,72.10846 +Johnson & Johnson,JNJ,1/29/14,88.53,89.47,11160100,89.71,88.9,71.14805 +Johnson & Johnson,JNJ,1/30/14,89.01,89.62,6874900,89.78,89.5,71.62826 +Johnson & Johnson,JNJ,1/31/14,88.15,89.01,12193800,89.34,88.47,70.803925 +Johnson & Johnson,JNJ,2/3/14,86.61,88.75,13944600,88.78,86.78,69.45141 +Johnson & Johnson,JNJ,2/4/14,86.09,86.93,11436400,87.28,86.62,69.32335 +Johnson & Johnson,JNJ,2/5/14,86.48,86.49,10667300,87.67,87.28,69.851524 +Johnson & Johnson,JNJ,2/6/14,87.55,87.63,10037900,88.76,88.75,71.02802 +Johnson & Johnson,JNJ,2/7/14,88.61,88.92,9435100,90.04,90.04,72.06043 +Johnson & Johnson,JNJ,2/10/14,89.8,90.24,8080200,91.08,91.07,72.884735 +Johnson & Johnson,JNJ,2/11/14,90.95,91.09,11556300,92.97,92.97,74.40534 +Johnson & Johnson,JNJ,2/12/14,91.95,92.95,7696100,92.99,92.42,73.965164 +Johnson & Johnson,JNJ,2/13/14,91.71,92,5926000,92.62,92.56,74.0772 +Johnson & Johnson,JNJ,2/14/14,92.03,92.6,5485100,92.95,92.76,74.23727 +Johnson & Johnson,JNJ,2/18/14,92.09,92.77,6926500,92.85,92.17,73.76507 +Johnson & Johnson,JNJ,2/19/14,91.57,92.15,7693400,92.75,91.64,73.34092 +Johnson & Johnson,JNJ,2/20/14,91.31,91.69,8160100,92.73,92.38,73.93317 +Johnson & Johnson,JNJ,2/21/14,91.45,91.86,7381500,92.25,91.52,73.77194 +Johnson & Johnson,JNJ,2/24/14,91.1,91.45,8406700,92.06,91.11,73.44143 +Johnson & Johnson,JNJ,2/25/14,90.66,91.59,6383400,91.87,91.11,73.44143 +Johnson & Johnson,JNJ,2/26/14,90.77,91.11,6334100,91.54,91.11,73.44143 +Johnson & Johnson,JNJ,2/27/14,90.75,91.16,7040300,91.42,91.36,73.64299 +Johnson & Johnson,JNJ,2/28/14,91.06,91.42,9643700,92.64,92.12,74.2556 +Johnson & Johnson,JNJ,3/3/14,90.83,91.13,7506700,91.98,91.56,73.804184 +Johnson & Johnson,JNJ,3/4/14,92.25,92.47,8796300,93.46,93.34,75.239006 +Johnson & Johnson,JNJ,3/5/14,92.38,93.27,6842500,93.3,92.59,74.63444 +Johnson & Johnson,JNJ,3/6/14,92.82,93.19,7718300,93.65,92.89,74.87626 +Johnson & Johnson,JNJ,3/7/14,92.69,93.37,6792000,93.48,93.32,75.22288 +Johnson & Johnson,JNJ,3/10/14,92.79,93.17,4878200,93.49,93.45,75.32767 +Johnson & Johnson,JNJ,3/11/14,93.09,93.71,5837200,93.75,93.49,75.359924 +Johnson & Johnson,JNJ,3/12/14,92.65,92.82,6154900,93.62,93.6,75.448586 +Johnson & Johnson,JNJ,3/13/14,92.98,93.85,7659400,94.2,93,74.96495 +Johnson & Johnson,JNJ,3/14/14,92.46,92.88,7337800,93.44,92.81,74.81178 +Johnson & Johnson,JNJ,3/17/14,93.18,93.26,5872600,94.18,93.93,75.71459 +Johnson & Johnson,JNJ,3/18/14,93.48,93.9,5891900,94.24,93.94,75.72267 +Johnson & Johnson,JNJ,3/19/14,92.92,93.89,5937600,94.36,93.59,75.44054 +Johnson & Johnson,JNJ,3/20/14,92.96,93.52,5727400,94.19,94.12,75.86773 +Johnson & Johnson,JNJ,3/21/14,93.88,94.77,23988800,95.93,95.93,77.326744 +Johnson & Johnson,JNJ,3/24/14,94.54,95.3,13944100,95.43,95.2,76.73829 +Johnson & Johnson,JNJ,3/25/14,95.7,95.7,14167300,97.7,97.38,78.49553 +Johnson & Johnson,JNJ,3/26/14,97.05,97.51,11215100,98.47,97.05,78.229546 +Johnson & Johnson,JNJ,3/27/14,96.26,97.08,8694600,97.7,97.28,78.41493 +Johnson & Johnson,JNJ,3/28/14,96.96,97.51,8816000,98.22,97.44,78.5439 +Johnson & Johnson,JNJ,3/31/14,97.61,98,7545700,98.6,98.23,79.180695 +Johnson & Johnson,JNJ,4/1/14,97.37,98.31,7068500,98.68,97.94,78.94693 +Johnson & Johnson,JNJ,4/2/14,97.37,98.01,7995600,98.39,98.23,79.180695 +Johnson & Johnson,JNJ,4/3/14,97.53,97.97,5471200,98.34,98.26,79.20488 +Johnson & Johnson,JNJ,4/4/14,98.32,98.62,10309700,99.38,98.42,79.33385 +Johnson & Johnson,JNJ,4/7/14,97.83,98.39,11409200,99.36,97.89,78.906624 +Johnson & Johnson,JNJ,4/8/14,97.5,98.03,9601800,98.73,98.06,79.04367 +Johnson & Johnson,JNJ,4/9/14,97.78,98.42,8921300,99,98.95,79.76106 +Johnson & Johnson,JNJ,4/10/14,96.52,98.86,9667800,98.93,96.54,77.818436 +Johnson & Johnson,JNJ,4/11/14,96.05,96.2,8710700,97.2,96.87,78.08446 +Johnson & Johnson,JNJ,4/14/14,96.25,97.28,8617200,97.36,97.14,78.30208 +Johnson & Johnson,JNJ,4/15/14,98.05,98.45,13999100,99.21,99.2,79.96259 +Johnson & Johnson,JNJ,4/16/14,98.07,99.57,11308000,99.71,98.75,79.59985 +Johnson & Johnson,JNJ,4/17/14,98.69,98.69,9153500,99.65,98.96,79.76915 +Johnson & Johnson,JNJ,4/21/14,98.67,99.01,7031400,100.13,100,80.60746 +Johnson & Johnson,JNJ,4/22/14,99.74,100,7937900,100.75,100.18,80.75253 +Johnson & Johnson,JNJ,4/23/14,99.92,100.24,5876000,100.56,100.22,80.7848 +Johnson & Johnson,JNJ,4/24/14,99.55,100.24,6149900,100.37,99.96,80.575195 +Johnson & Johnson,JNJ,4/25/14,99.4,99.97,5895900,100.26,99.79,80.43819 +Johnson & Johnson,JNJ,4/28/14,100.12,100.56,8792900,101.5,101.34,81.68761 +Johnson & Johnson,JNJ,4/29/14,100.96,101.63,7811200,101.98,101.03,81.43771 +Johnson & Johnson,JNJ,4/30/14,100.7,100.84,8513600,101.67,101.29,81.64729 +Johnson & Johnson,JNJ,5/1/14,99.93,100.77,6590500,101.03,100.53,81.034676 +Johnson & Johnson,JNJ,5/2/14,98.88,100.17,8744200,100.38,99.31,80.05128 +Johnson & Johnson,JNJ,5/5/14,99.04,99.29,5438200,100.17,100,80.60746 +Johnson & Johnson,JNJ,5/6/14,99.51,100.02,5795900,100.02,99.51,80.212494 +Johnson & Johnson,JNJ,5/7/14,99.35,99.85,8720800,101.05,100.91,81.34098 +Johnson & Johnson,JNJ,5/8/14,100.36,100.67,5667900,101.09,100.5,81.010506 +Johnson & Johnson,JNJ,5/9/14,100.41,100.86,5691700,101.25,100.91,81.34098 +Johnson & Johnson,JNJ,5/12/14,100.42,101.24,7437300,101.24,100.52,81.026596 +Johnson & Johnson,JNJ,5/13/14,100.63,100.9,6183200,101.49,101.02,81.42965 +Johnson & Johnson,JNJ,5/14/14,100.77,100.95,4187200,101.1,100.87,81.30874 +Johnson & Johnson,JNJ,5/15/14,100.41,100.64,7007600,100.84,100.69,81.16366 +Johnson & Johnson,JNJ,5/16/14,100.14,100.57,6516900,100.89,100.58,81.075 +Johnson & Johnson,JNJ,5/19/14,100.13,100.22,6997200,100.93,100.64,81.12335 +Johnson & Johnson,JNJ,5/20/14,99.96,100.81,5438400,100.98,100.25,80.80899 +Johnson & Johnson,JNJ,5/21/14,100.53,100.6,5302500,101.2,101.14,81.52638 +Johnson & Johnson,JNJ,5/22/14,100.08,100.58,5124900,101.01,100.96,81.94848 +Johnson & Johnson,JNJ,5/23/14,100.67,101.04,5275700,101.16,100.98,81.96469 +Johnson & Johnson,JNJ,5/27/14,100.27,101.1,4524400,101.36,100.81,81.826706 +Johnson & Johnson,JNJ,5/28/14,100.12,100.67,4352700,100.93,100.3,81.41274 +Johnson & Johnson,JNJ,5/29/14,100.15,100.56,3685200,100.8,100.76,81.786125 +Johnson & Johnson,JNJ,5/30/14,100.55,100.7,5973900,101.54,101.46,82.3543 +Johnson & Johnson,JNJ,6/2/14,101.01,101.54,5845400,102.26,102.17,82.93062 +Johnson & Johnson,JNJ,6/3/14,101.84,101.91,6681300,102.6,102.46,83.166 +Johnson & Johnson,JNJ,6/4/14,101.94,102.23,5608600,102.71,102.68,83.344574 +Johnson & Johnson,JNJ,6/5/14,102.42,102.78,4730900,103.36,103.22,83.78288 +Johnson & Johnson,JNJ,6/6/14,102.84,103.25,4624000,103.33,103.18,83.75041 +Johnson & Johnson,JNJ,6/9/14,102.68,103.07,3748800,103.23,103.22,83.78288 +Johnson & Johnson,JNJ,6/10/14,102.77,103.47,5792100,104.12,104.1,84.49717 +Johnson & Johnson,JNJ,6/11/14,103.13,103.81,5960500,104.15,103.32,83.86406 +Johnson & Johnson,JNJ,6/12/14,102.51,103.18,5930700,103.21,102.53,83.2228 +Johnson & Johnson,JNJ,6/13/14,102.17,102.51,4301600,102.65,102.53,83.2228 +Johnson & Johnson,JNJ,6/16/14,101.84,102.52,5645500,102.89,102.45,83.157875 +Johnson & Johnson,JNJ,6/17/14,101.38,102.13,4834600,102.2,101.93,82.7358 +Johnson & Johnson,JNJ,6/18/14,101.86,101.91,5445000,102.83,102.81,83.4501 +Johnson & Johnson,JNJ,6/19/14,102.81,102.93,5481500,103.87,103.81,84.26179 +Johnson & Johnson,JNJ,6/20/14,104.07,104.37,12459700,105.48,105.27,85.44685 +Johnson & Johnson,JNJ,6/23/14,104.44,104.91,6063200,105.12,104.75,85.02477 +Johnson & Johnson,JNJ,6/24/14,104.55,104.63,5915000,105.23,104.59,84.8949 +Johnson & Johnson,JNJ,6/25/14,104.23,104.23,6411100,105.87,105.76,85.844574 +Johnson & Johnson,JNJ,6/26/14,105.03,105.84,5106900,105.97,105.65,85.755295 +Johnson & Johnson,JNJ,6/27/14,104.45,105.47,6463000,105.59,104.99,85.21959 +Johnson & Johnson,JNJ,6/30/14,104.52,105.62,6877800,106,104.62,84.91926 +Johnson & Johnson,JNJ,7/1/14,104.99,105.15,5129200,106,105.87,85.933876 +Johnson & Johnson,JNJ,7/2/14,105.3,105.7,3764900,105.97,105.86,85.92575 +Johnson & Johnson,JNJ,7/3/14,105.11,105.87,4199100,106.25,105.42,85.568596 +Johnson & Johnson,JNJ,7/7/14,105.27,105.42,7014900,106.74,106.47,86.420876 +Johnson & Johnson,JNJ,7/8/14,105.52,106.21,6268400,106.25,105.72,85.81212 +Johnson & Johnson,JNJ,7/9/14,105.72,106,5720900,106.21,106.04,86.071846 +Johnson & Johnson,JNJ,7/10/14,104.52,105.08,4955100,106,105.8,85.87705 +Johnson & Johnson,JNJ,7/11/14,104.86,105.84,5461000,106.01,105.1,85.30887 +Johnson & Johnson,JNJ,7/14/14,105.11,105.38,7784800,105.49,105.38,85.53614 +Johnson & Johnson,JNJ,7/15/14,102.77,105.23,14219700,105.47,103.28,83.831604 +Johnson & Johnson,JNJ,7/16/14,101.95,103.53,11946800,103.67,102.22,82.97121 +Johnson & Johnson,JNJ,7/17/14,100.26,101.9,11218900,102.1,100.37,81.46955 +Johnson & Johnson,JNJ,7/18/14,100.37,100.67,8408400,101.96,101.8,82.63028 +Johnson & Johnson,JNJ,7/21/14,101.02,101.44,6379900,101.58,101.27,82.20007 +Johnson & Johnson,JNJ,7/22/14,101.78,101.91,6554100,102.54,102.47,83.174126 +Johnson & Johnson,JNJ,7/23/14,101.88,102.8,4815300,102.93,102.19,82.94683 +Johnson & Johnson,JNJ,7/24/14,102.02,102.34,5177200,102.73,102.2,82.954956 +Johnson & Johnson,JNJ,7/25/14,101.8,102.27,3951500,102.4,102.11,82.88188 +Johnson & Johnson,JNJ,7/28/14,101.66,101.89,4634800,102.4,102.11,82.88188 +Johnson & Johnson,JNJ,7/29/14,101.69,102.45,6053900,102.51,101.96,82.76017 +Johnson & Johnson,JNJ,7/30/14,101.81,102.27,5994800,102.85,102.3,83.036125 +Johnson & Johnson,JNJ,7/31/14,100.05,101.77,9141500,101.84,100.09,81.24229 +Johnson & Johnson,JNJ,8/1/14,98.8,99.76,8610700,100.41,99.9,81.08807 +Johnson & Johnson,JNJ,8/4/14,99.32,99.99,6790800,100.38,100.16,81.29911 +Johnson & Johnson,JNJ,8/5/14,99.55,99.83,6230900,100.24,99.82,81.023125 +Johnson & Johnson,JNJ,8/6/14,99.6,99.67,7412100,100.83,100.71,81.74554 +Johnson & Johnson,JNJ,8/7/14,99.58,101.09,7417800,101.19,99.93,81.11242 +Johnson & Johnson,JNJ,8/8/14,99.77,100.21,5618400,101.15,101.08,82.04586 +Johnson & Johnson,JNJ,8/11/14,101.01,101.62,5703000,101.78,101.16,82.110794 +Johnson & Johnson,JNJ,8/12/14,100.31,101,4577700,101.22,100.63,81.6806 +Johnson & Johnson,JNJ,8/13/14,101.15,101.15,4563700,101.95,101.74,82.58157 +Johnson & Johnson,JNJ,8/14/14,101.5,101.89,5239400,102.05,102.02,82.808846 +Johnson & Johnson,JNJ,8/15/14,100.8,102.21,6986000,102.44,101.17,82.11892 +Johnson & Johnson,JNJ,8/18/14,101.75,101.92,5979500,102.72,102.7,83.360794 +Johnson & Johnson,JNJ,8/19/14,102.02,102.73,5670000,102.96,102.96,83.57186 +Johnson & Johnson,JNJ,8/20/14,102.7,102.87,5183000,103.3,103.21,83.77479 +Johnson & Johnson,JNJ,8/21/14,103.33,103.33,8357600,104.42,104.19,84.57023 +Johnson & Johnson,JNJ,8/22/14,102.97,103.63,5076300,104.03,103.1,84.25152 +Johnson & Johnson,JNJ,8/25/14,103.09,103.65,3678200,103.81,103.23,84.357765 +Johnson & Johnson,JNJ,8/26/14,103.17,103.47,3512400,103.72,103.44,84.52935 +Johnson & Johnson,JNJ,8/27/14,102.91,103.6,4786100,103.72,103.22,84.34959 +Johnson & Johnson,JNJ,8/28/14,102.71,102.9,3482200,103.19,102.95,84.12894 +Johnson & Johnson,JNJ,8/29/14,103.01,103.1,5287800,103.76,103.73,84.766365 +Johnson & Johnson,JNJ,9/2/14,103.02,103.3,4644800,103.71,103.36,84.46399 +Johnson & Johnson,JNJ,9/3/14,103.54,103.82,4725800,104.1,103.76,84.79087 +Johnson & Johnson,JNJ,9/4/14,103.76,103.99,6147700,104.1,103.84,84.85626 +Johnson & Johnson,JNJ,9/5/14,103.34,103.92,5744400,104.42,104.42,85.33021 +Johnson & Johnson,JNJ,9/8/14,103.83,104.42,4900300,104.58,104.05,85.02786 +Johnson & Johnson,JNJ,9/9/14,103.55,104.4,5999400,104.4,103.8,84.82357 +Johnson & Johnson,JNJ,9/10/14,103.96,104.19,7402200,105.34,104.99,85.79601 +Johnson & Johnson,JNJ,9/11/14,104.1,104.78,4834100,104.89,104.55,85.43644 +Johnson & Johnson,JNJ,9/12/14,103.96,104.54,5929200,104.81,104.58,85.460976 +Johnson & Johnson,JNJ,9/15/14,104.35,104.59,4525500,104.91,104.72,85.575356 +Johnson & Johnson,JNJ,9/16/14,104.3,104.49,6081400,105.94,105.88,86.523285 +Johnson & Johnson,JNJ,9/17/14,105.8,105.88,6627800,106.63,106.19,86.77663 +Johnson & Johnson,JNJ,9/18/14,106.03,106.18,6628700,107.41,107.35,87.72456 +Johnson & Johnson,JNJ,9/19/14,107.62,107.89,13033400,108.37,107.99,88.24755 +Johnson & Johnson,JNJ,9/22/14,107.78,108,5788300,108.25,107.88,88.15765 +Johnson & Johnson,JNJ,9/23/14,107.19,107.77,8108100,108.1,107.46,87.81443 +Johnson & Johnson,JNJ,9/24/14,107.34,107.7,5890900,108.77,108.64,88.77871 +Johnson & Johnson,JNJ,9/25/14,107.07,108.53,5688200,108.55,107.1,87.520256 +Johnson & Johnson,JNJ,9/26/14,106.2,107.41,4467500,107.49,107.1,87.520256 +Johnson & Johnson,JNJ,9/29/14,106.04,106.38,6581600,106.65,106.54,87.06266 +Johnson & Johnson,JNJ,9/30/14,106.45,106.5,6822500,107.21,106.59,87.103485 +Johnson & Johnson,JNJ,10/1/14,103.95,105.98,12263700,106.28,104.3,85.23214 +Johnson & Johnson,JNJ,10/2/14,103.25,104.06,7566100,104.54,103.85,84.86441 +Johnson & Johnson,JNJ,10/3/14,104.13,104.23,6856100,105.19,105.13,85.9104 +Johnson & Johnson,JNJ,10/6/14,104.37,105.68,5015100,106,104.86,85.68977 +Johnson & Johnson,JNJ,10/7/14,102.34,104.46,8407800,104.46,102.39,83.67131 +Johnson & Johnson,JNJ,10/8/14,102.04,102.43,8337000,105.03,104.91,85.73063 +Johnson & Johnson,JNJ,10/9/14,101.79,104.63,10675900,104.86,102.08,83.41801 +Johnson & Johnson,JNJ,10/10/14,101.23,102.35,9984100,102.53,101.23,82.7234 +Johnson & Johnson,JNJ,10/13/14,99.02,101.46,10334600,101.46,99.12,80.999146 +Johnson & Johnson,JNJ,10/14/14,95.34,100.53,20807400,100.9,97.01,79.27489 +Johnson & Johnson,JNJ,10/15/14,95.1,96.05,21905900,98.72,98.21,80.25551 +Johnson & Johnson,JNJ,10/16/14,96.5,96.97,14575300,98,96.78,79.08692 +Johnson & Johnson,JNJ,10/17/14,97.31,97.54,12272900,99.15,98.7,80.655914 +Johnson & Johnson,JNJ,10/20/14,98.32,98.83,7988900,99.2,99.2,81.06452 +Johnson & Johnson,JNJ,10/21/14,99.34,99.83,7287300,100.38,100.36,82.01244 +Johnson & Johnson,JNJ,10/22/14,100.52,101.1,9360100,101.79,101.22,82.71523 +Johnson & Johnson,JNJ,10/23/14,101.94,102.26,7570400,102.98,102.63,83.867455 +Johnson & Johnson,JNJ,10/24/14,102.21,102.95,5973100,103.29,103.13,84.27606 +Johnson & Johnson,JNJ,10/27/14,103.04,103.07,7043900,104.24,104.07,85.04418 +Johnson & Johnson,JNJ,10/28/14,103.56,104.55,10347800,104.8,104.79,85.63257 +Johnson & Johnson,JNJ,10/29/14,104.86,105,8188300,105.56,105.56,86.26178 +Johnson & Johnson,JNJ,10/30/14,104.91,105.17,9068300,107.05,107.04,87.47124 +Johnson & Johnson,JNJ,10/31/14,107.26,107.94,10800100,108.18,107.78,88.07594 +Johnson & Johnson,JNJ,11/3/14,106.75,107.83,7082600,108.12,107.46,87.81443 +Johnson & Johnson,JNJ,11/4/14,107.34,107.89,9349000,108.73,108.62,88.76238 +Johnson & Johnson,JNJ,11/5/14,107.95,109.05,6966800,109.26,108.82,88.925804 +Johnson & Johnson,JNJ,11/6/14,108.55,108.93,6200300,109.32,109.01,89.08106 +Johnson & Johnson,JNJ,11/7/14,107.92,109,6652600,109.03,108.2,88.41916 +Johnson & Johnson,JNJ,11/10/14,107.2,108.07,7573300,108.92,108.82,88.925804 +Johnson & Johnson,JNJ,11/11/14,108.55,108.88,6221100,109.4,108.91,88.99935 +Johnson & Johnson,JNJ,11/12/14,108.39,108.67,4895900,109,108.75,88.8686 +Johnson & Johnson,JNJ,11/13/14,108.5,109.05,4860000,109.49,109.07,89.13008 +Johnson & Johnson,JNJ,11/14/14,108.01,108.92,5650700,109.06,108.16,88.386475 +Johnson & Johnson,JNJ,11/17/14,107.61,108,5233000,108.69,108.3,88.500885 +Johnson & Johnson,JNJ,11/18/14,107.72,108.13,5407200,109.06,108.83,88.93398 +Johnson & Johnson,JNJ,11/19/14,108.1,108.45,5217800,108.81,108.76,88.87679 +Johnson & Johnson,JNJ,11/20/14,107.69,108.55,8090700,108.57,108.18,88.4028 +Johnson & Johnson,JNJ,11/21/14,107.62,108.73,8417400,108.73,107.86,88.71538 +Johnson & Johnson,JNJ,11/24/14,106.64,107.92,9098000,108.23,106.88,87.909294 +Johnson & Johnson,JNJ,11/25/14,106.7,106.98,7367900,107.19,106.7,87.76125 +Johnson & Johnson,JNJ,11/26/14,106.6,106.77,5503700,107.25,107.21,88.180756 +Johnson & Johnson,JNJ,11/28/14,107.33,107.61,5881200,108.82,108.25,89.03614 +Johnson & Johnson,JNJ,12/1/14,107.35,107.89,5638800,108.81,108.03,88.85519 +Johnson & Johnson,JNJ,12/2/14,107.5,107.97,6184400,108.53,108.51,89.25 +Johnson & Johnson,JNJ,12/3/14,107.65,108.54,8957400,108.99,107.72,88.60021 +Johnson & Johnson,JNJ,12/4/14,107.38,108.09,6697600,108.3,107.56,88.468605 +Johnson & Johnson,JNJ,12/5/14,107.22,107.53,6449700,108.74,108.51,89.25 +Johnson & Johnson,JNJ,12/8/14,108.14,108.42,6499300,108.88,108.52,89.25822 +Johnson & Johnson,JNJ,12/9/14,106.89,108.22,7214300,108.47,108.05,88.87164 +Johnson & Johnson,JNJ,12/10/14,106.15,107.61,9416400,107.96,106.24,87.38293 +Johnson & Johnson,JNJ,12/11/14,105.36,105.85,7114600,107.31,106.72,87.77771 +Johnson & Johnson,JNJ,12/12/14,104.39,106.65,8325500,106.87,104.43,85.894165 +Johnson & Johnson,JNJ,12/15/14,103.63,104.77,12110600,105.06,103.96,85.50758 +Johnson & Johnson,JNJ,12/16/14,102.5,103.48,10209200,105.21,102.76,84.5206 +Johnson & Johnson,JNJ,12/17/14,102.7,103.27,10207600,104.49,104.07,85.59808 +Johnson & Johnson,JNJ,12/18/14,104.74,105.62,11756800,106.82,106.81,87.85173 +Johnson & Johnson,JNJ,12/19/14,105.5,106.63,19154400,107.39,105.55,86.81539 +Johnson & Johnson,JNJ,12/22/14,105.67,105.69,8124500,106.83,106.74,87.79416 +Johnson & Johnson,JNJ,12/23/14,103.92,106.66,10171700,106.91,104.28,85.7708 +Johnson & Johnson,JNJ,12/24/14,104.38,104.38,3415100,105.33,104.59,86.02577 +Johnson & Johnson,JNJ,12/26/14,104.69,105.07,2951000,105.69,105.06,86.412346 +Johnson & Johnson,JNJ,12/29/14,104.61,104.64,4273400,105.69,105.33,86.634415 +Johnson & Johnson,JNJ,12/30/14,105.06,105.42,4371700,105.8,105.36,86.65911 +Johnson & Johnson,JNJ,12/31/14,104.54,105.61,6202100,106.11,104.57,86.009315 +Johnson & Johnson,JNJ,1/2/15,104.13,105.05,5753600,105.55,104.52,85.968185 +Johnson & Johnson,JNJ,1/5/15,103.68,104.48,8079300,104.73,103.79,85.36775 +Johnson & Johnson,JNJ,1/6/15,102.94,104.34,7428000,104.99,103.28,84.94828 +Johnson & Johnson,JNJ,1/7/15,103.81,103.91,7931700,105.83,105.56,86.8236 +Johnson & Johnson,JNJ,1/8/15,105.75,106.06,9916000,106.49,106.39,87.50629 +Johnson & Johnson,JNJ,1/9/15,104.75,106.5,7364800,106.5,104.94,86.31366 +Johnson & Johnson,JNJ,1/12/15,104.3,105.17,6839000,105.82,104.58,86.01756 +Johnson & Johnson,JNJ,1/13/15,104.24,105.44,10151100,106.33,104.76,86.165596 +Johnson & Johnson,JNJ,1/14/15,103.51,103.86,8887700,104.43,104,85.5405 +Johnson & Johnson,JNJ,1/15/15,101.95,102.97,10834800,103.93,102.49,84.29851 +Johnson & Johnson,JNJ,1/16/15,102,102.06,14092300,104.62,104.04,85.5734 +Johnson & Johnson,JNJ,1/20/15,100.26,101.55,20460000,102.05,101.29,83.31151 +Johnson & Johnson,JNJ,1/21/15,100.4,100.56,11702900,102.1,101.9,83.81325 +Johnson & Johnson,JNJ,1/22/15,101.57,102.39,9036600,103.83,103.76,85.343094 +Johnson & Johnson,JNJ,1/23/15,101.94,102.94,10126000,102.97,102.2,84.05997 +Johnson & Johnson,JNJ,1/26/15,101.21,101.8,8962800,102.45,102.26,84.10933 +Johnson & Johnson,JNJ,1/27/15,100.93,101.83,10160500,102.77,102.09,83.9695 +Johnson & Johnson,JNJ,1/28/15,101.44,102.48,9053200,102.93,101.48,83.46777 +Johnson & Johnson,JNJ,1/29/15,100.67,101.51,7569300,102.46,102.38,84.20803 +Johnson & Johnson,JNJ,1/30/15,100.09,101.58,10676300,102,100.14,82.3656 +Johnson & Johnson,JNJ,2/2/15,99.38,100.49,8990700,100.85,100.83,82.93314 +Johnson & Johnson,JNJ,2/3/15,101.12,101.4,10005200,102.56,102.46,84.273834 +Johnson & Johnson,JNJ,2/4/15,101.02,102.12,9514100,102.45,101.36,83.36907 +Johnson & Johnson,JNJ,2/5/15,101.46,101.57,6642200,102.56,102.46,84.273834 +Johnson & Johnson,JNJ,2/6/15,100.83,102.11,9215700,102.45,101.1,83.15523 +Johnson & Johnson,JNJ,2/9/15,99.1,101.06,9851700,101.06,99.78,82.069534 +Johnson & Johnson,JNJ,2/10/15,99.43,100.19,12275500,100.7,100.35,82.538345 +Johnson & Johnson,JNJ,2/11/15,99.95,100.46,8177000,100.79,100.38,82.56303 +Johnson & Johnson,JNJ,2/12/15,97.15,100.5,25835200,100.54,98.44,80.96738 +Johnson & Johnson,JNJ,2/13/15,98.33,98.44,11153600,99.67,99.62,81.93793 +Johnson & Johnson,JNJ,2/17/15,99.12,99.39,8627100,100.48,100.44,82.61239 +Johnson & Johnson,JNJ,2/18/15,99.38,100.7,7878200,100.94,99.96,82.21757 +Johnson & Johnson,JNJ,2/19/15,99.61,99.95,10028200,100.84,100.7,82.82624 +Johnson & Johnson,JNJ,2/20/15,99.11,100.18,10085700,100.37,100.26,83.04162 +Johnson & Johnson,JNJ,2/23/15,99.8,100.74,6878200,100.77,100.18,82.975334 +Johnson & Johnson,JNJ,2/24/15,100,100.25,6587200,101.05,100.7,83.40601 +Johnson & Johnson,JNJ,2/25/15,100.16,100.94,9684000,101.29,101.21,83.82842 +Johnson & Johnson,JNJ,2/26/15,101.22,101.38,11437900,103.18,102.8,85.14536 +Johnson & Johnson,JNJ,2/27/15,102.48,103.04,8500000,103.33,102.51,84.90518 +Johnson & Johnson,JNJ,3/2/15,102.51,102.51,7277600,103.41,103.22,85.49324 +Johnson & Johnson,JNJ,3/3/15,101.81,103.1,6419700,103.1,102.34,84.76434 +Johnson & Johnson,JNJ,3/4/15,101.17,102.12,8665500,102.12,101.65,84.19286 +Johnson & Johnson,JNJ,3/5/15,102,102.07,8042300,103.21,102.52,84.913445 +Johnson & Johnson,JNJ,3/6/15,99.88,102.09,9287600,102.43,100.11,82.91734 +Johnson & Johnson,JNJ,3/9/15,99.76,100.2,5701100,100.92,100.66,83.37289 +Johnson & Johnson,JNJ,3/10/15,99.51,99.99,8735700,100.44,99.53,82.43694 +Johnson & Johnson,JNJ,3/11/15,98.22,99.83,9138100,99.83,98.32,81.43475 +Johnson & Johnson,JNJ,3/12/15,98.83,98.96,8318000,100.24,99.83,82.68544 +Johnson & Johnson,JNJ,3/13/15,98.64,99.85,7821800,100.05,99.21,82.17189 +Johnson & Johnson,JNJ,3/16/15,99.74,99.74,7726500,101.07,101.06,83.704185 +Johnson & Johnson,JNJ,3/17/15,99.41,100.11,7301500,100.52,99.89,82.73513 +Johnson & Johnson,JNJ,3/18/15,99.13,99.89,7972500,101.74,101.46,84.0355 +Johnson & Johnson,JNJ,3/19/15,100.91,101.04,6863100,101.96,101.69,84.22598 +Johnson & Johnson,JNJ,3/20/15,101.76,101.87,12433800,102.9,102.4,84.81406 +Johnson & Johnson,JNJ,3/23/15,102.23,102.47,9016000,103.35,102.98,85.29445 +Johnson & Johnson,JNJ,3/24/15,101.93,102.83,8390700,103.23,101.96,84.44962 +Johnson & Johnson,JNJ,3/25/15,100.34,101.85,8444100,102.5,100.34,83.10785 +Johnson & Johnson,JNJ,3/26/15,99.56,99.95,9972400,100.81,100.14,82.94221 +Johnson & Johnson,JNJ,3/27/15,100.15,100.28,5847400,100.95,100.34,83.10785 +Johnson & Johnson,JNJ,3/30/15,100.76,101.24,6061200,101.86,101.55,84.11003 +Johnson & Johnson,JNJ,3/31/15,100.59,100.97,8028000,101.49,100.6,83.32317 +Johnson & Johnson,JNJ,4/1/15,98.61,100.46,11368100,100.46,99.15,82.12223 +Johnson & Johnson,JNJ,4/2/15,98.89,99.44,6097100,99.99,99.64,82.52806 +Johnson & Johnson,JNJ,4/6/15,98.04,98.84,9697600,99.56,99.16,82.130486 +Johnson & Johnson,JNJ,4/7/15,99.43,99.55,7900300,100.87,100.1,82.909035 +Johnson & Johnson,JNJ,4/8/15,99.6,99.84,7354100,100.45,100.16,82.958755 +Johnson & Johnson,JNJ,4/9/15,100.33,100.57,8073900,101.65,101.33,83.92781 +Johnson & Johnson,JNJ,4/10/15,100.93,101.33,6786500,102.14,102.06,84.53245 +Johnson & Johnson,JNJ,4/13/15,100.55,101.54,10753500,101.98,100.55,83.28179 +Johnson & Johnson,JNJ,4/14/15,100.19,101.05,9322200,101.46,100.52,83.25693 +Johnson & Johnson,JNJ,4/15/15,100.33,100.54,8237100,101.24,100.6,83.32317 +Johnson & Johnson,JNJ,4/16/15,99.77,100.27,7324800,100.32,99.79,82.65231 +Johnson & Johnson,JNJ,4/17/15,99.11,99.37,11084200,99.85,99.58,82.478386 +Johnson & Johnson,JNJ,4/20/15,100.05,100.26,6668500,100.88,100.21,83.000145 +Johnson & Johnson,JNJ,4/21/15,100.16,100.66,6532700,100.99,100.3,83.074715 +Johnson & Johnson,JNJ,4/22/15,99.96,100.63,4763900,100.8,100.43,83.18239 +Johnson & Johnson,JNJ,4/23/15,99.91,100.5,7351500,100.82,100.46,83.207245 +Johnson & Johnson,JNJ,4/24/15,100,100.11,6566900,101.53,101.08,83.72076 +Johnson & Johnson,JNJ,4/27/15,100.47,101.16,9113900,101.6,100.58,83.30662 +Johnson & Johnson,JNJ,4/28/15,99.31,100.45,7484600,100.95,100.74,83.439125 +Johnson & Johnson,JNJ,4/29/15,99.9,100.51,8926200,100.61,100.39,83.14926 +Johnson & Johnson,JNJ,4/30/15,98.77,100.07,10170600,100.15,99.2,82.16361 +Johnson & Johnson,JNJ,5/1/15,99.62,99.62,6255000,100.39,100.13,82.933914 +Johnson & Johnson,JNJ,5/4/15,100.16,100.33,5532400,100.55,100.35,83.11613 +Johnson & Johnson,JNJ,5/5/15,99.29,100.13,8828000,100.29,99.5,82.412094 +Johnson & Johnson,JNJ,5/6/15,98.66,99.62,8030800,99.87,99.17,82.13876 +Johnson & Johnson,JNJ,5/7/15,98.91,98.94,6401600,100,99.66,82.54464 +Johnson & Johnson,JNJ,5/8/15,100.44,100.48,7508600,101.67,101.47,84.04377 +Johnson & Johnson,JNJ,5/11/15,101.01,101.32,5698900,101.66,101.03,83.67934 +Johnson & Johnson,JNJ,5/12/15,100.28,100.88,6903100,101.05,100.47,83.215515 +Johnson & Johnson,JNJ,5/13/15,100.47,100.68,5826800,101.13,100.55,83.28179 +Johnson & Johnson,JNJ,5/14/15,100.95,100.97,5454000,101.87,101.83,84.34196 +Johnson & Johnson,JNJ,5/15/15,101.67,101.98,6023500,102.32,102.3,84.73123 +Johnson & Johnson,JNJ,5/18/15,102.32,102.37,10479600,104.34,103.42,85.6589 +Johnson & Johnson,JNJ,5/19/15,103.26,103.66,7724100,104.12,103.96,86.10616 +Johnson & Johnson,JNJ,5/20/15,103.31,104.42,7146500,104.48,103.6,85.80796 +Johnson & Johnson,JNJ,5/21/15,102.34,102.91,6875600,103.3,102.42,85.44921 +Johnson & Johnson,JNJ,5/22/15,101.33,102.27,6216600,102.41,101.35,84.55652 +Johnson & Johnson,JNJ,5/26/15,100.58,101.23,7918900,101.55,100.82,84.11435 +Johnson & Johnson,JNJ,5/27/15,100.8,101.01,9297900,101.41,101.13,84.37296 +Johnson & Johnson,JNJ,5/28/15,100.81,101.01,5700100,101.7,101.15,84.38965 +Johnson & Johnson,JNJ,5/29/15,99.83,101.55,9957800,101.62,100.14,83.547035 +Johnson & Johnson,JNJ,6/1/15,99.72,100.28,7298100,100.6,100.04,83.46359 +Johnson & Johnson,JNJ,6/2/15,99.1,99.92,8312400,100.24,99.98,83.41354 +Johnson & Johnson,JNJ,6/3/15,99.84,100.32,5375200,100.43,100.09,83.50527 +Johnson & Johnson,JNJ,6/4/15,99.06,99.94,8057900,100.47,99.23,82.78781 +Johnson & Johnson,JNJ,6/5/15,98.2,98.99,7557300,99.05,98.59,82.25386 +Johnson & Johnson,JNJ,6/8/15,97.96,98.6,7054600,98.98,97.96,81.728226 +Johnson & Johnson,JNJ,6/9/15,97.8,98.44,7844300,98.54,98.21,81.93683 +Johnson & Johnson,JNJ,6/10/15,98.2,98.48,10025100,99.55,98.88,82.4958 +Johnson & Johnson,JNJ,6/11/15,98.83,99.2,6175200,99.8,99.24,82.79614 +Johnson & Johnson,JNJ,6/12/15,98.12,98.88,8717200,99.23,98.35,82.05363 +Johnson & Johnson,JNJ,6/15/15,97.01,97.75,6833500,97.87,97.49,81.336105 +Johnson & Johnson,JNJ,6/16/15,97.1,97.5,6049500,98.49,98.36,82.061966 +Johnson & Johnson,JNJ,6/17/15,98.15,98.38,6155800,99.12,98.73,82.37065 +Johnson & Johnson,JNJ,6/18/15,98.71,98.86,8815800,100.55,100.36,83.73057 +Johnson & Johnson,JNJ,6/19/15,99.78,99.88,11653600,100.2,99.86,83.313416 +Johnson & Johnson,JNJ,6/22/15,99.99,100.6,5055900,100.84,100.09,83.50527 +Johnson & Johnson,JNJ,6/23/15,99.48,100.1,6046600,100.36,99.78,83.24667 +Johnson & Johnson,JNJ,6/24/15,99.07,99.51,7254700,99.81,99.33,82.87125 +Johnson & Johnson,JNJ,6/25/15,99.11,99.5,6581100,99.98,99.12,82.69603 +Johnson & Johnson,JNJ,6/26/15,99.25,99.43,9041100,100.13,99.64,83.129875 +Johnson & Johnson,JNJ,6/29/15,97.62,98.98,11150900,99.35,97.68,81.49462 +Johnson & Johnson,JNJ,6/30/15,97.3,98.43,8967900,98.45,97.46,81.3111 +Johnson & Johnson,JNJ,7/1/15,97.64,98.3,6726700,98.68,98.47,82.15374 +Johnson & Johnson,JNJ,7/2/15,98.32,98.85,6091900,99.02,98.44,82.12872 +Johnson & Johnson,JNJ,7/6/15,96.64,97.71,6817800,98.5,98.2,81.92847 +Johnson & Johnson,JNJ,7/7/15,97.52,98.63,7122600,98.98,98.92,82.529175 +Johnson & Johnson,JNJ,7/8/15,97.69,98.42,6845500,98.59,97.77,81.56973 +Johnson & Johnson,JNJ,7/9/15,98.4,99.05,7316400,99.54,98.4,82.09534 +Johnson & Johnson,JNJ,7/10/15,99.09,99.78,6969300,99.89,99.53,83.03809 +Johnson & Johnson,JNJ,7/13/15,99.87,100.05,6986300,100.48,100.27,83.655464 +Johnson & Johnson,JNJ,7/14/15,98.55,99.26,9890600,99.88,99.78,83.24667 +Johnson & Johnson,JNJ,7/15/15,99.63,99.76,7990300,100.94,100.42,83.780624 +Johnson & Johnson,JNJ,7/16/15,100.78,100.95,5775000,101.36,101.11,84.356285 +Johnson & Johnson,JNJ,7/17/15,99.96,100.89,8054200,100.91,100.08,83.496956 +Johnson & Johnson,JNJ,7/20/15,100.1,100.5,5016200,100.65,100.37,83.7389 +Johnson & Johnson,JNJ,7/21/15,100.07,100.6,5891600,100.81,100.34,83.71388 +Johnson & Johnson,JNJ,7/22/15,99.73,100.41,6721900,100.71,100.18,83.58041 +Johnson & Johnson,JNJ,7/23/15,100,100.5,5016100,100.6,100.2,83.59707 +Johnson & Johnson,JNJ,7/24/15,99.05,99.75,6524200,99.95,99.15,82.72108 +Johnson & Johnson,JNJ,7/27/15,97.92,98.97,8734000,98.99,98.28,81.99522 +Johnson & Johnson,JNJ,7/28/15,98.42,98.89,7757500,99.23,99.02,82.612595 +Johnson & Johnson,JNJ,7/29/15,99.05,99.26,7853500,100.05,99.73,83.20496 +Johnson & Johnson,JNJ,7/30/15,99.38,99.8,5517400,100,99.84,83.29673 +Johnson & Johnson,JNJ,7/31/15,99.96,100.34,6216800,100.98,100.21,83.6054 +Johnson & Johnson,JNJ,8/3/15,99.23,100,6172500,100.21,100.02,83.44691 +Johnson & Johnson,JNJ,8/4/15,99.65,100.41,6005300,100.5,99.8,83.26335 +Johnson & Johnson,JNJ,8/5/15,100.35,100.57,4571300,101,100.52,83.86405 +Johnson & Johnson,JNJ,8/6/15,99.01,100.49,6988000,100.6,99.07,82.654335 +Johnson & Johnson,JNJ,8/7/15,98.16,99.02,6027900,99.07,98.85,82.47076 +Johnson & Johnson,JNJ,8/10/15,99.45,99.57,6133500,100.06,99.79,83.25503 +Johnson & Johnson,JNJ,8/11/15,98.77,99.05,6682600,99.34,99.01,82.60426 +Johnson & Johnson,JNJ,8/12/15,97.41,98.4,7462400,98.73,98.71,82.35397 +Johnson & Johnson,JNJ,8/13/15,98.15,98.74,5048000,98.98,98.48,82.16209 +Johnson & Johnson,JNJ,8/14/15,97.87,98.33,5177300,98.83,98.81,82.4374 +Johnson & Johnson,JNJ,8/17/15,98.06,98.44,6901800,99.88,99.87,83.32175 +Johnson & Johnson,JNJ,8/18/15,99.02,99.24,7618800,99.68,99.37,82.904594 +Johnson & Johnson,JNJ,8/19/15,98.78,99.18,7642400,99.99,99.31,82.85456 +Johnson & Johnson,JNJ,8/20/15,98.79,98.95,10620400,100.12,98.79,82.420715 +Johnson & Johnson,JNJ,8/21/15,95.51,97.22,16141500,98.52,95.56,80.3358 +Johnson & Johnson,JNJ,8/24/15,81.79,91.08,25636300,95.21,92.82,78.03233 +Johnson & Johnson,JNJ,8/25/15,90.4,95.69,15671100,95.7,90.73,76.27531 +Johnson & Johnson,JNJ,8/26/15,91.46,92.91,14738300,95.22,95.11,79.95749 +Johnson & Johnson,JNJ,8/27/15,94.35,96.1,11131200,96.4,96.22,80.89067 +Johnson & Johnson,JNJ,8/28/15,94.38,95.93,9200300,96.29,95.17,80.00796 +Johnson & Johnson,JNJ,8/31/15,93.58,94.88,9083500,95.17,93.98,79.00753 +Johnson & Johnson,JNJ,9/1/15,91.46,92.29,14593500,92.89,92.09,77.41863 +Johnson & Johnson,JNJ,9/2/15,92.5,93.17,11517400,93.47,93.35,78.4779 +Johnson & Johnson,JNJ,9/3/15,92.26,93.66,9027200,94.09,92.64,77.88101 +Johnson & Johnson,JNJ,9/4/15,90.57,91.58,10996800,91.88,91.31,76.762886 +Johnson & Johnson,JNJ,9/8/15,92.51,93.09,11394100,93.98,93.94,78.97391 +Johnson & Johnson,JNJ,9/9/15,92.03,94.99,7384500,95.16,92.22,77.52792 +Johnson & Johnson,JNJ,9/10/15,91.62,92.11,8359500,93.48,92.72,77.94827 +Johnson & Johnson,JNJ,9/11/15,91.8,92.44,7381300,93,92.93,78.1248 +Johnson & Johnson,JNJ,9/14/15,92.51,92.9,7948700,93.91,93.32,78.45267 +Johnson & Johnson,JNJ,9/15/15,93.19,93.79,7030700,94.75,94.4,79.3606 +Johnson & Johnson,JNJ,9/16/15,93.82,94.49,5630400,94.82,94.61,79.53717 +Johnson & Johnson,JNJ,9/17/15,94.32,94.53,8258000,96.19,94.84,79.73051 +Johnson & Johnson,JNJ,9/18/15,93.25,94.08,14211100,94.72,93.39,78.51153 +Johnson & Johnson,JNJ,9/21/15,92.37,93.87,7053700,94.6,93.13,78.292946 +Johnson & Johnson,JNJ,9/22/15,91.88,92.26,10618700,93.44,93.24,78.38542 +Johnson & Johnson,JNJ,9/23/15,92.56,93.21,5609300,93.7,92.99,78.175224 +Johnson & Johnson,JNJ,9/24/15,91.78,92.52,7407600,92.94,92.48,77.746506 +Johnson & Johnson,JNJ,9/25/15,90.76,92.93,10794400,93.13,91,76.5023 +Johnson & Johnson,JNJ,9/28/15,89.9,90.7,14332800,92.07,91.37,76.813354 +Johnson & Johnson,JNJ,9/29/15,91.83,92.24,11520000,93.84,93.04,78.2173 +Johnson & Johnson,JNJ,9/30/15,92.59,94.13,10970100,94.47,93.35,78.4779 +Johnson & Johnson,JNJ,10/1/15,91.76,93.43,9675900,93.85,93.17,78.32656 +Johnson & Johnson,JNJ,10/2/15,91.84,92.14,8368100,93.97,93.93,78.9655 +Johnson & Johnson,JNJ,10/5/15,94.08,94.19,9419200,94.82,94.76,79.66326 +Johnson & Johnson,JNJ,10/6/15,92.58,94.52,8365200,94.66,93.42,78.53674 +Johnson & Johnson,JNJ,10/7/15,93.44,94.26,9397300,95.42,94.98,79.84823 +Johnson & Johnson,JNJ,10/8/15,93.81,94.71,7090700,95.2,95.08,79.93229 +Johnson & Johnson,JNJ,10/9/15,94.78,95.14,8259700,95.96,95.37,80.17609 +Johnson & Johnson,JNJ,10/12/15,94.98,95.07,8957900,96.47,95.99,80.69729 +Johnson & Johnson,JNJ,10/13/15,94.31,94.79,12761900,96.23,95.45,80.24335 +Johnson & Johnson,JNJ,10/14/15,94.12,95.21,8881900,95.96,94.53,79.469894 +Johnson & Johnson,JNJ,10/15/15,94.86,95,9561900,97.35,97.15,81.6725 +Johnson & Johnson,JNJ,10/16/15,97.4,97.87,9495300,98.31,98.24,82.58884 +Johnson & Johnson,JNJ,10/19/15,97.31,98.05,8725400,98.2,97.94,82.336655 +Johnson & Johnson,JNJ,10/20/15,97.31,97.95,6041800,98.25,97.59,82.0424 +Johnson & Johnson,JNJ,10/21/15,97.07,97.64,7059800,98.22,97.63,82.07604 +Johnson & Johnson,JNJ,10/22/15,97.13,97.85,9887900,99.81,99.53,83.673325 +Johnson & Johnson,JNJ,10/23/15,99.53,99.88,9178900,100.88,100.31,84.329056 +Johnson & Johnson,JNJ,10/26/15,99.49,100.05,7561600,100.28,99.94,84.018005 +Johnson & Johnson,JNJ,10/27/15,99.7,99.92,8883200,100.9,100.19,84.22819 +Johnson & Johnson,JNJ,10/28/15,99.5,100.45,7256300,100.48,100.48,84.47196 +Johnson & Johnson,JNJ,10/29/15,100.12,100.47,6340700,101.53,101.37,85.22021 +Johnson & Johnson,JNJ,10/30/15,101.01,101.53,10520300,102.12,101.03,84.93435 +Johnson & Johnson,JNJ,11/2/15,100.84,101.18,6297900,102.34,102.17,85.892746 +Johnson & Johnson,JNJ,11/3/15,101.11,101.84,6229200,102.3,101.96,85.71617 +Johnson & Johnson,JNJ,11/4/15,101.69,101.9,5592300,102.39,101.94,85.69939 +Johnson & Johnson,JNJ,11/5/15,101.42,102.25,6545600,102.49,102.33,86.027245 +Johnson & Johnson,JNJ,11/6/15,100.86,101.57,6221100,101.92,101.92,85.68255 +Johnson & Johnson,JNJ,11/9/15,100.55,101.39,6625900,101.59,100.84,84.774605 +Johnson & Johnson,JNJ,11/10/15,100.68,101,5114200,101.76,101.45,85.28745 +Johnson & Johnson,JNJ,11/11/15,101.5,101.78,6284700,102.36,101.86,85.632126 +Johnson & Johnson,JNJ,11/12/15,100.22,101.14,6918700,101.61,100.27,84.29543 +Johnson & Johnson,JNJ,11/13/15,99.74,100.04,8517500,100.94,99.88,83.96758 +Johnson & Johnson,JNJ,11/16/15,100.04,100.38,5755800,101.29,101.22,85.094124 +Johnson & Johnson,JNJ,11/17/15,100.38,100.38,5124000,101.71,101.5,85.32948 +Johnson & Johnson,JNJ,11/18/15,101.31,101.53,7148400,102.8,102.67,86.31308 +Johnson & Johnson,JNJ,11/19/15,102.06,102.66,5164500,102.68,102.49,86.161766 +Johnson & Johnson,JNJ,11/20/15,102.2,102.49,7671500,102.8,102.48,86.788445 +Johnson & Johnson,JNJ,11/23/15,102.19,102.39,6730600,103,102.77,87.03404 +Johnson & Johnson,JNJ,11/24/15,101.81,101.81,7492400,102.79,102.04,86.41582 +Johnson & Johnson,JNJ,11/25/15,101.96,102.17,5400800,102.33,101.96,86.34806 +Johnson & Johnson,JNJ,11/27/15,101.79,102.28,2353800,102.62,102.37,86.69529 +Johnson & Johnson,JNJ,11/30/15,101.24,102.48,8983700,102.48,101.24,85.73832 +Johnson & Johnson,JNJ,12/1/15,101.12,101.73,7545700,102.49,102.36,86.68683 +Johnson & Johnson,JNJ,12/2/15,101.99,102.5,6623500,102.93,102.05,86.42429 +Johnson & Johnson,JNJ,12/3/15,100.31,102.27,12008700,102.37,100.79,85.357216 +Johnson & Johnson,JNJ,12/4/15,101.28,101.4,7845400,103,102.95,87.18647 +Johnson & Johnson,JNJ,12/7/15,102.6,102.61,7262900,103.49,103.32,87.499825 +Johnson & Johnson,JNJ,12/8/15,101.91,102.98,8005400,103.24,102.42,86.737625 +Johnson & Johnson,JNJ,12/9/15,101.67,102.14,7947000,103.34,102.15,86.50897 +Johnson & Johnson,JNJ,12/10/15,101.8,102.3,6479300,103.34,102.64,86.92396 +Johnson & Johnson,JNJ,12/11/15,101.43,102.37,7796500,102.37,101.68,86.11092 +Johnson & Johnson,JNJ,12/14/15,100.78,101.65,10641500,102.29,102.15,86.50897 +Johnson & Johnson,JNJ,12/15/15,102.65,102.65,9283200,104.69,104.13,88.18581 +Johnson & Johnson,JNJ,12/16/15,103.52,104.64,8178800,105.49,105.25,89.13431 +Johnson & Johnson,JNJ,12/17/15,103.63,105.16,8740800,105.26,103.64,87.77082 +Johnson & Johnson,JNJ,12/18/15,101.95,103.08,14966000,103.08,101.95,86.33959 +Johnson & Johnson,JNJ,12/21/15,100.85,102.34,8321900,102.92,101.58,86.02626 +Johnson & Johnson,JNJ,12/22/15,101.15,101.91,5581600,102.88,102.71,86.98323 +Johnson & Johnson,JNJ,12/23/15,102.74,103.11,5531700,103.67,103.49,87.643814 +Johnson & Johnson,JNJ,12/24/15,103.01,103.12,2546300,103.91,103.72,87.83859 +Johnson & Johnson,JNJ,12/28/15,102.93,103.18,4063000,103.47,103.22,87.41514 +Johnson & Johnson,JNJ,12/29/15,103.34,103.34,4230000,104.19,104.03,88.10111 +Johnson & Johnson,JNJ,12/30/15,103.53,104.11,3847800,104.34,103.78,87.88942 +Johnson & Johnson,JNJ,12/31/15,102.69,103.37,4592600,103.62,102.72,86.991684 +Johnson & Johnson,JNJ,1/4/16,99.45,101.71,12722800,101.81,100.48,85.094666 +Johnson & Johnson,JNJ,1/5/16,100.57,100.58,6467200,101.44,100.9,85.450386 +Johnson & Johnson,JNJ,1/6/16,99.6,99.82,7733800,100.97,100.39,85.01846 +Johnson & Johnson,JNJ,1/7/16,98.88,99.31,9433100,100.09,99.22,84.02761 +Johnson & Johnson,JNJ,1/8/16,97.85,99.88,9766700,99.94,98.16,83.12994 +Johnson & Johnson,JNJ,1/11/16,96.08,98.24,8151400,98.63,97.57,82.630264 +Johnson & Johnson,JNJ,1/12/16,97.24,97.99,6745000,98.63,98.24,83.197655 +Johnson & Johnson,JNJ,1/13/16,96.84,98.49,8290700,98.98,97.02,82.16447 +Johnson & Johnson,JNJ,1/14/16,97,97.1,10164300,99.47,98.89,83.74814 +Johnson & Johnson,JNJ,1/15/16,96.25,96.37,12662200,98,97,82.14752 +Johnson & Johnson,JNJ,1/19/16,96.9,97.93,12457800,98.41,97.5,82.570984 +Johnson & Johnson,JNJ,1/20/16,94.53,96.11,12685200,97.28,95.75,81.088936 +Johnson & Johnson,JNJ,1/21/16,94.28,95.77,11266400,96.64,95.94,81.24985 +Johnson & Johnson,JNJ,1/22/16,95.95,97.02,8380000,97.09,96.75,81.93582 +Johnson & Johnson,JNJ,1/25/16,96.04,96.72,9350200,97.69,96.4,81.63942 +Johnson & Johnson,JNJ,1/26/16,97.14,97.26,17266600,101.34,101.18,85.6875 +Johnson & Johnson,JNJ,1/27/16,100.49,100.49,19330500,103.38,102.16,86.51746 +Johnson & Johnson,JNJ,1/28/16,101.85,102.5,12789500,103.04,102.27,86.6106 +Johnson & Johnson,JNJ,1/29/16,102.63,102.89,15614600,104.75,104.44,88.44834 +Johnson & Johnson,JNJ,2/1/16,103.22,103.61,9803700,104.79,104.37,88.38906 +Johnson & Johnson,JNJ,2/2/16,103,103.3,10616300,104.26,103.41,87.576065 +Johnson & Johnson,JNJ,2/3/16,102.01,103.65,10168600,104.38,104.14,88.19427 +Johnson & Johnson,JNJ,2/4/16,102.73,103.61,10389000,104.09,103.9,87.99101 +Johnson & Johnson,JNJ,2/5/16,99.78,102.66,15522200,102.77,100.54,85.14549 +Johnson & Johnson,JNJ,2/8/16,100.22,100.31,14323800,103.51,102,86.38195 +Johnson & Johnson,JNJ,2/9/16,100.97,101.31,10044500,102.24,101.97,86.35655 +Johnson & Johnson,JNJ,2/10/16,101.37,102.05,9833100,102.91,101.73,86.153305 +Johnson & Johnson,JNJ,2/11/16,99.98,100.46,12465800,102.02,101.7,86.12789 +Johnson & Johnson,JNJ,2/12/16,100.72,101.82,9035000,101.98,101.82,86.22952 +Johnson & Johnson,JNJ,2/16/16,101.65,102.37,10452800,103.05,102.32,86.65294 +Johnson & Johnson,JNJ,2/17/16,102.23,102.75,8904000,103.24,102.5,86.80538 +Johnson & Johnson,JNJ,2/18/16,102.5,102.83,10744600,104.68,104.24,88.278946 +Johnson & Johnson,JNJ,2/19/16,103.38,103.58,9343300,104.68,104.16,88.850494 +Johnson & Johnson,JNJ,2/22/16,104.05,104.16,6947000,104.75,104.75,89.35377 +Johnson & Johnson,JNJ,2/23/16,103.96,104.65,6629200,104.79,104.08,88.78226 +Johnson & Johnson,JNJ,2/24/16,102.97,103.34,9076100,105.08,104.96,89.5329 +Johnson & Johnson,JNJ,2/25/16,104.77,104.95,8092500,106.39,106.38,90.74418 +Johnson & Johnson,JNJ,2/26/16,105.42,106.82,9049400,106.92,105.78,90.23235 +Johnson & Johnson,JNJ,2/29/16,105.04,105.28,10111100,106.2,105.21,89.74614 +Johnson & Johnson,JNJ,3/1/16,105.44,105.9,8298500,107.24,107.22,91.46073 +Johnson & Johnson,JNJ,3/2/16,106.43,106.91,9767000,107.41,107.04,91.30719 +Johnson & Johnson,JNJ,3/3/16,105.63,106.82,6927200,107,106.65,90.97449 +Johnson & Johnson,JNJ,3/4/16,106.07,106.51,6715700,106.98,106.5,90.84654 +Johnson & Johnson,JNJ,3/7/16,105.49,106,6973500,106.92,106.74,91.05127 +Johnson & Johnson,JNJ,3/8/16,105.97,106.52,7632900,106.77,106.22,90.607704 +Johnson & Johnson,JNJ,3/9/16,106.09,106.84,7564200,107.02,106.84,91.13657 +Johnson & Johnson,JNJ,3/10/16,106.07,106.99,10474700,107.48,107.14,91.39248 +Johnson & Johnson,JNJ,3/11/16,107.21,107.5,7763800,107.99,107.71,91.87869 +Johnson & Johnson,JNJ,3/14/16,107.31,107.92,7242800,108.3,107.66,91.83606 +Johnson & Johnson,JNJ,3/15/16,106.76,107.62,8476600,108.35,107.76,91.92134 +Johnson & Johnson,JNJ,3/16/16,106.88,107.73,7065100,107.78,107.41,91.62281 +Johnson & Johnson,JNJ,3/17/16,106.45,107.47,8571100,107.6,106.74,91.05127 +Johnson & Johnson,JNJ,3/18/16,106.36,106.99,14758300,107.84,107.5,91.69958 +Johnson & Johnson,JNJ,3/21/16,106.55,107.41,7674700,107.75,107.28,91.5119 +Johnson & Johnson,JNJ,3/22/16,107.05,107.28,7821700,107.63,107.38,91.5972 +Johnson & Johnson,JNJ,3/23/16,107.2,107.29,8191300,108.83,108.5,92.55259 +Johnson & Johnson,JNJ,3/24/16,107.75,108.22,6284500,108.61,108.31,92.3905 +Johnson & Johnson,JNJ,3/28/16,108.06,108.41,4738100,108.9,108.23,92.32227 +Johnson & Johnson,JNJ,3/29/16,107.74,108.3,6612800,109.25,109.14,93.09852 +Johnson & Johnson,JNJ,3/30/16,108.93,109.45,5248200,109.56,108.98,92.96203 +Johnson & Johnson,JNJ,3/31/16,108.04,108.86,8167700,108.98,108.2,92.29667 +Johnson & Johnson,JNJ,4/1/16,107.69,108,9043200,109.29,109.19,93.14119 +Johnson & Johnson,JNJ,4/4/16,108.26,108.82,10668900,109.1,108.59,92.62935 +Johnson & Johnson,JNJ,4/5/16,108.01,108.23,7939000,109.84,108.95,92.93643 +Johnson & Johnson,JNJ,4/6/16,107.88,108.72,6828700,109.5,109.42,93.33738 +Johnson & Johnson,JNJ,4/7/16,108.63,109,7822900,109.62,109.27,93.2094 +Johnson & Johnson,JNJ,4/8/16,108.76,109.37,6301600,109.64,109.1,93.06441 +Johnson & Johnson,JNJ,4/11/16,108.65,109.15,6823900,109.62,108.97,92.95349 +Johnson & Johnson,JNJ,4/12/16,108.75,109,8412300,110.24,109.6,93.490906 +Johnson & Johnson,JNJ,4/13/16,109.31,110,5758300,110.35,109.87,93.72122 +Johnson & Johnson,JNJ,4/14/16,109.45,110,4457100,110.29,109.84,93.69563 +Johnson & Johnson,JNJ,4/15/16,109.5,110.07,10057900,110.4,110.18,93.98565 +Johnson & Johnson,JNJ,4/18/16,109.67,110,7772500,111.1,110.93,94.62542 +Johnson & Johnson,JNJ,4/19/16,111.48,111.65,10526400,113.95,112.68,96.11821 +Johnson & Johnson,JNJ,4/20/16,113.05,113.19,8213400,114.19,113.58,96.88592 +Johnson & Johnson,JNJ,4/21/16,112.77,113.31,7884500,113.73,113.57,96.877396 +Johnson & Johnson,JNJ,4/22/16,112.83,113.43,7508700,113.75,113.32,96.66414 +Johnson & Johnson,JNJ,4/25/16,112.48,113.31,6139900,113.55,113.51,96.82622 +Johnson & Johnson,JNJ,4/26/16,112.65,113.45,5853600,113.56,112.91,96.314415 +Johnson & Johnson,JNJ,4/27/16,112.46,112.96,5759300,113.2,112.77,96.19496 +Johnson & Johnson,JNJ,4/28/16,111.64,112.1,6640000,112.71,112.48,95.947586 +Johnson & Johnson,JNJ,4/29/16,111.51,112.06,7774500,112.22,112.08,95.60639 +Johnson & Johnson,JNJ,5/2/16,111.93,112.22,5178800,112.79,112.75,96.1779 +Johnson & Johnson,JNJ,5/3/16,112.12,112.56,7554500,113.1,112.69,96.12674 +Johnson & Johnson,JNJ,5/4/16,111.7,112.04,5214600,112.54,112.22,95.72582 +Johnson & Johnson,JNJ,5/5/16,112.04,112.08,5404300,113.1,112.88,96.2888 +Johnson & Johnson,JNJ,5/6/16,112.28,112.58,6099900,113.05,112.74,96.16937 +Johnson & Johnson,JNJ,5/9/16,112.73,112.98,6512700,113.99,113.72,97.00534 +Johnson & Johnson,JNJ,5/10/16,113.92,114,8356400,115,114.67,97.81572 +Johnson & Johnson,JNJ,5/11/16,114.31,114.57,6680700,114.76,114.37,97.55981 +Johnson & Johnson,JNJ,5/12/16,113.54,114.5,7156300,114.76,114.23,97.4404 +Johnson & Johnson,JNJ,5/13/16,113.36,113.9,6779900,114.09,113.56,96.86887 +Johnson & Johnson,JNJ,5/16/16,113.31,113.39,6222900,114.63,114.44,97.61953 +Johnson & Johnson,JNJ,5/17/16,113.24,114.54,9233900,114.56,113.83,97.09917 +Johnson & Johnson,JNJ,5/18/16,112.88,113.61,8267900,114.03,113.59,96.89445 +Johnson & Johnson,JNJ,5/19/16,112.2,112.99,8232200,113.04,112.85,96.263214 +Johnson & Johnson,JNJ,5/20/16,111.76,112.2,7435200,112.92,112.64,96.7701 +Johnson & Johnson,JNJ,5/23/16,112.04,112.77,6462300,112.82,112.16,96.35773 +Johnson & Johnson,JNJ,5/24/16,112.52,112.52,6125300,113.5,112.69,96.81305 +Johnson & Johnson,JNJ,5/25/16,112.85,113.18,5453800,113.73,113.35,97.38006 +Johnson & Johnson,JNJ,5/26/16,112.85,113.11,3973600,113.32,112.9,96.99347 +Johnson & Johnson,JNJ,5/27/16,112.69,113.04,4647000,113.34,113.06,97.1309 +Johnson & Johnson,JNJ,5/31/16,112.32,113.26,10104700,113.63,112.69,96.81305 +Johnson & Johnson,JNJ,6/1/16,112.07,112.69,4748900,113.06,112.78,96.89037 +Johnson & Johnson,JNJ,6/2/16,112.86,112.87,7310800,114.65,114.49,98.35945 +Johnson & Johnson,JNJ,6/3/16,114.12,114.47,6881700,115.39,114.76,98.591415 +Johnson & Johnson,JNJ,6/6/16,114.93,114.97,6349400,116,115.77,99.459114 +Johnson & Johnson,JNJ,6/7/16,115.45,116.01,6417400,116.23,115.73,99.42475 +Johnson & Johnson,JNJ,6/8/16,115.41,115.52,5863800,115.95,115.8,99.48487 +Johnson & Johnson,JNJ,6/9/16,115.61,115.78,7375500,117.19,117,100.51581 +Johnson & Johnson,JNJ,6/10/16,116.36,116.74,6067400,117.23,117.01,100.52441 +Johnson & Johnson,JNJ,6/13/16,116.79,117.13,7940900,117.64,116.79,100.335434 +Johnson & Johnson,JNJ,6/14/16,116.3,116.45,6378400,117.18,117.12,100.618904 +Johnson & Johnson,JNJ,6/15/16,116.34,117.64,6371400,117.74,116.41,100.00896 +Johnson & Johnson,JNJ,6/16/16,115.22,115.69,6664300,116.89,116.64,100.20653 +Johnson & Johnson,JNJ,6/17/16,115.01,116.62,10702200,116.67,115.48,99.20998 +Johnson & Johnson,JNJ,6/20/16,116.43,116.6,5588200,117.14,116.54,100.12062 +Johnson & Johnson,JNJ,6/21/16,116.18,116.99,5493500,117.15,116.18,99.811325 +Johnson & Johnson,JNJ,6/22/16,116.31,116.54,5833800,117.21,116.46,100.05189 +Johnson & Johnson,JNJ,6/23/16,116.68,117.2,6775900,117.38,117.38,100.84227 +Johnson & Johnson,JNJ,6/24/16,115,115.07,13939500,117.12,115.63,99.33882 +Johnson & Johnson,JNJ,6/27/16,115,115,10877400,116.64,116.55,100.12921 +Johnson & Johnson,JNJ,6/28/16,116.55,117.17,10089600,118.37,118.23,101.57253 +Johnson & Johnson,JNJ,6/29/16,118.1,118.84,8341500,119.41,119.33,102.517555 +Johnson & Johnson,JNJ,6/30/16,119.16,119.18,11559900,121.41,121.3,104.20999 +Johnson & Johnson,JNJ,7/1/16,120.79,121.3,7051400,121.54,121.29,104.201416 +Johnson & Johnson,JNJ,7/5/16,121.34,121.36,9334100,123.23,122.27,105.043304 +Johnson & Johnson,JNJ,7/6/16,121.54,121.93,9332400,122.66,122.64,105.36119 +Johnson & Johnson,JNJ,7/7/16,122.01,122.59,6058700,122.81,122.51,105.24951 +Johnson & Johnson,JNJ,7/8/16,121.96,123,6129900,123.1,122.85,105.541595 +Johnson & Johnson,JNJ,7/11/16,122.41,122.71,6711600,123.45,122.93,105.610344 +Johnson & Johnson,JNJ,7/12/16,122.61,122.65,6415900,123.2,122.92,105.60174 +Johnson & Johnson,JNJ,7/13/16,122.3,122.68,5230800,123.4,123,105.67047 +Johnson & Johnson,JNJ,7/14/16,122.91,122.98,5322700,123.74,123.18,105.82511 +Johnson & Johnson,JNJ,7/15/16,122.71,123.77,7192800,124.3,123,105.67047 +Johnson & Johnson,JNJ,7/18/16,122.44,123,6599200,123.22,123.14,105.79074 +Johnson & Johnson,JNJ,7/19/16,123.34,124.78,11325700,125.75,125.25,107.60349 +Johnson & Johnson,JNJ,7/20/16,125.04,125.84,7334600,126.07,125.14,107.50896 +Johnson & Johnson,JNJ,7/21/16,124.89,125.21,5492600,125.74,125.15,107.51754 +Johnson & Johnson,JNJ,7/22/16,124.65,125.12,5839200,125.35,125.03,107.41445 +Johnson & Johnson,JNJ,7/25/16,124.14,125.07,4880600,125.13,124.89,107.2942 +Johnson & Johnson,JNJ,7/26/16,124.75,125.03,5589900,125.55,125.15,107.51754 +Johnson & Johnson,JNJ,7/27/16,124.34,125.1,4812600,125.23,124.77,107.191086 +Johnson & Johnson,JNJ,7/28/16,124.41,124.98,4320400,125,124.46,106.92477 +Johnson & Johnson,JNJ,7/29/16,124.34,124.34,7020900,125.32,125.23,107.586266 +Johnson & Johnson,JNJ,8/1/16,125.1,125.31,4615100,125.71,125.4,107.73233 +Johnson & Johnson,JNJ,8/2/16,124.48,125.65,7158700,125.9,124.85,107.25983 +Johnson & Johnson,JNJ,8/3/16,123.69,125,5310600,125,123.9,106.443665 +Johnson & Johnson,JNJ,8/4/16,123.64,124.24,4728200,124.39,123.86,106.40931 +Johnson & Johnson,JNJ,8/5/16,123.76,124.38,5146900,124.38,124.24,106.73576 +Johnson & Johnson,JNJ,8/8/16,123.23,124,5232500,124.15,123.65,106.2289 +Johnson & Johnson,JNJ,8/9/16,123.33,123.91,3941500,124,123.43,106.0399 +Johnson & Johnson,JNJ,8/10/16,123.24,123.59,4333500,123.78,123.36,105.97976 +Johnson & Johnson,JNJ,8/11/16,123.47,123.85,4052000,124.14,123.77,106.331985 +Johnson & Johnson,JNJ,8/12/16,122.95,123.47,4234800,123.77,123.22,105.85947 +Johnson & Johnson,JNJ,8/15/16,122.28,123.12,6469500,123.27,122.31,105.077675 +Johnson & Johnson,JNJ,8/16/16,120.06,122.11,11289100,122.32,120.33,103.37664 +Johnson & Johnson,JNJ,8/17/16,119.85,120.5,10442800,121.33,121.31,104.21857 +Johnson & Johnson,JNJ,8/18/16,119.9,121.17,8728000,121.39,120.72,103.7117 +Johnson & Johnson,JNJ,8/19/16,119.32,119.91,7798300,119.99,119.92,103.7117 +Johnson & Johnson,JNJ,8/22/16,118.95,119.9,6544900,119.9,119.13,103.028465 +Johnson & Johnson,JNJ,8/23/16,119.02,119.67,5603200,119.96,119.44,103.29658 +Johnson & Johnson,JNJ,8/24/16,118.62,119.48,6303900,119.61,118.71,102.665245 +Johnson & Johnson,JNJ,8/25/16,118.33,118.86,5566000,119.21,118.57,102.54415 +Johnson & Johnson,JNJ,8/26/16,118.56,118.84,6482700,119.74,119.04,102.95064 +Johnson & Johnson,JNJ,8/29/16,119.06,119.3,5074900,120.13,119.92,103.7117 +Johnson & Johnson,JNJ,8/30/16,119.26,120.67,3820500,120.67,119.47,103.322525 +Johnson & Johnson,JNJ,8/31/16,119.01,119.54,5693100,119.62,119.34,103.21008 +Johnson & Johnson,JNJ,9/1/16,118.6,119.19,4551800,119.39,119.08,102.98524 +Johnson & Johnson,JNJ,9/2/16,118.9,119.36,5806400,119.81,119.32,103.192795 +Johnson & Johnson,JNJ,9/6/16,119.36,119.78,5280700,119.97,119.75,103.564674 +Johnson & Johnson,JNJ,9/7/16,119.44,119.84,4753800,119.95,119.61,103.44359 +Johnson & Johnson,JNJ,9/8/16,119.14,119.37,4833000,119.82,119.47,103.322525 +Johnson & Johnson,JNJ,9/9/16,118.18,119.03,7957300,119.16,118.23,102.25012 +Johnson & Johnson,JNJ,9/12/16,117.38,117.76,7239800,119.45,119.16,103.05444 +Johnson & Johnson,JNJ,9/13/16,117.49,118.42,7957900,118.83,117.61,101.71393 +Johnson & Johnson,JNJ,9/14/16,117.46,117.85,6124900,118.33,117.86,101.93014 +Johnson & Johnson,JNJ,9/15/16,117.32,117.81,5812100,118.94,118.63,102.59605 +Johnson & Johnson,JNJ,9/16/16,118.12,118.51,12408800,119.14,118.25,102.26742 +Johnson & Johnson,JNJ,9/19/16,117.64,118.36,5457600,118.66,117.66,101.757164 +Johnson & Johnson,JNJ,9/20/16,117.69,118.17,5187700,118.24,117.95,102.00796 +Johnson & Johnson,JNJ,9/21/16,117.64,117.95,6337300,119,118.91,102.83822 +Johnson & Johnson,JNJ,9/22/16,119.14,119.25,5340500,119.84,119.46,103.31387 +Johnson & Johnson,JNJ,9/23/16,118.71,119.41,4773000,119.6,118.81,102.75174 +Johnson & Johnson,JNJ,9/26/16,117.56,118.63,5998900,118.64,117.78,101.86093 +Johnson & Johnson,JNJ,9/27/16,117.72,118.39,5349500,119.22,119.22,103.106316 +Johnson & Johnson,JNJ,9/28/16,118.81,119.05,5076100,119.52,119.39,103.25334 +Johnson & Johnson,JNJ,9/29/16,117.04,118.88,6190200,119.27,117.27,101.41987 +Johnson & Johnson,JNJ,9/30/16,117.39,117.78,7941100,118.62,118.13,102.16364 +Johnson & Johnson,JNJ,10/3/16,117.43,118,6098600,119.01,118.81,102.75174 +Johnson & Johnson,JNJ,10/4/16,118.28,118.84,5733900,119.48,118.82,102.76037 +Johnson & Johnson,JNJ,10/5/16,118.6,119.22,5778700,119.44,119.18,103.07173 +Johnson & Johnson,JNJ,10/6/16,117.92,118.5,4448500,118.85,118.75,102.69984 +Johnson & Johnson,JNJ,10/7/16,118.69,119.17,4799300,119.57,119.24,103.12359 +Johnson & Johnson,JNJ,10/10/16,119.35,119.51,3657000,120.2,119.8,103.60792 +Johnson & Johnson,JNJ,10/11/16,117.06,119.41,6394200,119.63,117.64,101.73985 +Johnson & Johnson,JNJ,10/12/16,117.5,117.96,4685200,118.43,117.97,102.02527 +Johnson & Johnson,JNJ,10/13/16,117.28,117.54,7387400,119.2,118.26,102.27606 +Johnson & Johnson,JNJ,10/14/16,117.56,118.5,5640500,118.8,117.56,101.670685 +Johnson & Johnson,JNJ,10/17/16,117.5,117.5,6956400,118.55,118.49,102.47497 +Johnson & Johnson,JNJ,10/18/16,115.16,117.38,12598300,118.48,115.41,99.81127 +Johnson & Johnson,JNJ,10/19/16,114.46,115.57,7400900,115.89,114.59,99.102104 +Johnson & Johnson,JNJ,10/20/16,114.59,114.83,6973000,115.7,114.87,99.344246 +Johnson & Johnson,JNJ,10/21/16,112.99,114.11,8422000,114.24,113.44,98.10754 +Johnson & Johnson,JNJ,10/24/16,113.44,113.93,6141900,114.19,113.61,98.25456 +Johnson & Johnson,JNJ,10/25/16,113.09,113.64,5595000,114.16,113.96,98.55726 +Johnson & Johnson,JNJ,10/26/16,113.6,113.64,6429200,115.22,114.56,99.07614 +Johnson & Johnson,JNJ,10/27/16,114.79,114.98,7548700,116.55,115.7,100.062065 +Johnson & Johnson,JNJ,10/28/16,114.57,115.82,8813300,115.91,115.33,99.74207 +Johnson & Johnson,JNJ,10/31/16,114.5,115.28,8552500,116.23,115.99,100.312874 +Johnson & Johnson,JNJ,11/1/16,114.63,114.76,7591900,115.94,115.34,99.75074 +Johnson & Johnson,JNJ,11/2/16,114.83,115.52,6591300,115.76,114.86,99.335594 +Johnson & Johnson,JNJ,11/3/16,114.75,114.88,6227100,115.44,115.03,99.482635 +Johnson & Johnson,JNJ,11/4/16,115.04,115.04,7160600,115.94,115.11,99.55181 +Johnson & Johnson,JNJ,11/7/16,115.84,115.89,6398200,116.72,116.66,100.89233 +Johnson & Johnson,JNJ,11/8/16,116.47,116.48,6675300,117.57,117.05,101.22964 +Johnson & Johnson,JNJ,11/9/16,118.1,120,16220000,122.5,120.31,104.049 +Johnson & Johnson,JNJ,11/10/16,119.02,120.77,11904500,121.1,119.54,103.38306 +Johnson & Johnson,JNJ,11/11/16,118.13,119.49,8134800,119.49,118.47,102.457695 +Johnson & Johnson,JNJ,11/14/16,116.5,118.58,10054900,118.99,116.6,100.84044 +Johnson & Johnson,JNJ,11/15/16,115.82,116.4,7446700,116.69,116.32,100.598274 +Johnson & Johnson,JNJ,11/16/16,116.08,116.65,6594800,116.78,116.36,100.632866 +Johnson & Johnson,JNJ,11/17/16,116.12,116.68,5730300,116.68,116.57,100.814514 +Johnson & Johnson,JNJ,11/18/16,114.81,115.79,7717800,115.92,115.36,100.45744 +Johnson & Johnson,JNJ,11/21/16,114.8,115.44,5843300,115.68,115,100.14396 +Johnson & Johnson,JNJ,11/22/16,112.27,114.59,11649700,115,112.74,98.17592 +Johnson & Johnson,JNJ,11/23/16,111.56,112.25,7892600,113.43,113.07,98.46329 +Johnson & Johnson,JNJ,11/25/16,113.38,113.6,3433300,114.23,114.13,99.386345 +Johnson & Johnson,JNJ,11/28/16,113.05,113.79,9065700,114.12,113.13,98.51552 +Johnson & Johnson,JNJ,11/29/16,112.17,112.95,7799600,113.41,112.48,97.949486 +Johnson & Johnson,JNJ,11/30/16,111.3,112.19,11178500,112.52,111.3,96.921936 +Johnson & Johnson,JNJ,12/1/16,111,111.36,8143300,111.54,111.38,96.991585 +Johnson & Johnson,JNJ,12/2/16,111.44,111.72,6167700,112.53,111.96,97.49667 +Johnson & Johnson,JNJ,12/5/16,111.73,112.4,5451600,112.42,111.94,97.479256 +Johnson & Johnson,JNJ,12/6/16,111.85,112.24,6530400,113.2,112.06,97.583755 +Johnson & Johnson,JNJ,12/7/16,109.32,111.89,11761100,111.89,111.1,96.747765 +Johnson & Johnson,JNJ,12/8/16,109.93,110.54,7774900,111.2,110.99,96.65196 +Johnson & Johnson,JNJ,12/9/16,111.2,111.41,7672100,112.43,112.26,97.75792 +Johnson & Johnson,JNJ,12/12/16,112.58,112.69,9544600,115.4,115.36,100.45744 +Johnson & Johnson,JNJ,12/13/16,115.01,115.53,7051600,115.97,115.89,100.91899 +Johnson & Johnson,JNJ,12/14/16,114.58,116.12,9378700,117.3,114.99,100.13523 +Johnson & Johnson,JNJ,12/15/16,114.89,115.33,6738100,115.92,115.89,100.91899 +Johnson & Johnson,JNJ,12/16/16,115.46,116.41,11291100,116.46,115.88,100.910286 +Johnson & Johnson,JNJ,12/19/16,115.94,116.07,6310800,116.66,116.02,101.03218 +Johnson & Johnson,JNJ,12/20/16,114.91,115.98,5715200,116.25,115.66,100.71869 +Johnson & Johnson,JNJ,12/21/16,114.74,116.2,5907600,116.2,115.31,100.413895 +Johnson & Johnson,JNJ,12/22/16,113.88,115,4602300,115.53,115.44,100.5271 +Johnson & Johnson,JNJ,12/23/16,115.3,115.4,2992500,116.32,115.96,100.979935 +Johnson & Johnson,JNJ,12/27/16,115.38,115.89,3232600,116,115.91,100.93639 +Johnson & Johnson,JNJ,12/28/16,115.05,115.88,3278300,116.16,115.1,100.23103 +Johnson & Johnson,JNJ,12/29/16,115.01,115.23,2993600,115.87,115.49,100.57064 +Johnson & Johnson,JNJ,12/30/16,114.98,115.8,5506700,115.99,115.21,100.32683 +Johnson & Johnson,JNJ,1/3/17,115.23,115.78,5953000,116,115.84,100.87544 +Johnson & Johnson,JNJ,1/4/17,115.31,115.5,5828900,116.23,115.65,100.70997 +Johnson & Johnson,JNJ,1/5/17,115.44,116,6217200,116.97,116.86,101.763695 +Johnson & Johnson,JNJ,1/6/17,115.76,116.67,5221400,117,116.3,101.27602 +Johnson & Johnson,JNJ,1/9/17,115.89,116.35,5457500,116.61,116.28,101.2586 +Johnson & Johnson,JNJ,1/10/17,115.87,116.03,5312800,117,116.16,101.15411 +Johnson & Johnson,JNJ,1/11/17,114.02,116.08,8887200,116.25,114.73,99.90883 +Johnson & Johnson,JNJ,1/12/17,113.37,114.27,6627300,114.73,114.62,99.81304 +Johnson & Johnson,JNJ,1/13/17,114.44,114.94,4935200,115.02,114.6,99.795616 +Johnson & Johnson,JNJ,1/17/17,113.67,113.94,6255400,115.05,114.87,100.03074 +Johnson & Johnson,JNJ,1/18/17,114.41,114.87,5014600,115.1,114.7,99.882706 +Johnson & Johnson,JNJ,1/19/17,113.92,114.68,5540800,114.9,114.2,99.447296 +Johnson & Johnson,JNJ,1/20/17,114.08,114.49,7502400,115.03,114.15,99.403755 +Johnson & Johnson,JNJ,1/23/17,113.8,114.51,7989800,114.77,113.91,99.19477 +Johnson & Johnson,JNJ,1/24/17,111.15,112.91,12450300,113.3,111.76,97.322525 +Johnson & Johnson,JNJ,1/25/17,110.76,111.93,9385500,112.8,112.8,98.22816 +Johnson & Johnson,JNJ,1/26/17,111.6,112,10164300,112.84,111.84,97.39217 +Johnson & Johnson,JNJ,1/27/17,111.9,112,8886100,113.54,113.38,98.73322 +Johnson & Johnson,JNJ,1/30/17,112.85,113.4,6969400,113.6,113.13,98.51552 +Johnson & Johnson,JNJ,1/31/17,112.43,112.79,8713400,113.4,113.25,98.620026 +Johnson & Johnson,JNJ,2/1/17,112.47,112.48,7082300,113.32,113.23,98.6026 +Johnson & Johnson,JNJ,2/2/17,112.77,112.82,7826300,113.62,113.57,98.8987 +Johnson & Johnson,JNJ,2/3/17,112.66,113.5,7267600,113.66,113.64,98.95964 +Johnson & Johnson,JNJ,2/6/17,112.62,113.46,6178400,113.59,113.4,98.75065 +Johnson & Johnson,JNJ,2/7/17,113.05,113.6,5507900,113.62,113.48,98.820335 +Johnson & Johnson,JNJ,2/8/17,113.15,113.3,5272000,113.69,113.4,98.75065 +Johnson & Johnson,JNJ,2/9/17,113.4,113.4,5854600,114.65,114.08,99.34281 +Johnson & Johnson,JNJ,2/10/17,114.23,114.32,6438500,115.99,115.24,100.35294 +Johnson & Johnson,JNJ,2/13/17,115.22,115.28,5710800,116.12,115.88,100.910286 +Johnson & Johnson,JNJ,2/14/17,115.32,115.44,5539100,116.4,116.36,101.32827 +Johnson & Johnson,JNJ,2/15/17,115.59,115.9,5979700,117.46,117.2,102.059746 +Johnson & Johnson,JNJ,2/16/17,117,117,7119300,118.28,118.08,102.82607 +Johnson & Johnson,JNJ,2/17/17,118.05,118.19,8691400,118.9,118.86,103.505295 +Johnson & Johnson,JNJ,2/21/17,118.32,118.4,8595100,119.89,119.66,104.20197 +Johnson & Johnson,JNJ,2/22/17,119.25,119.28,5103900,119.77,119.52,104.08004 +Johnson & Johnson,JNJ,2/23/17,119.48,119.52,9980900,121.9,121.7,105.97842 +Johnson & Johnson,JNJ,2/24/17,120.9,121.5,10835000,122.74,122.73,107.58258 +Johnson & Johnson,JNJ,2/27/17,122.1,122.13,5946200,122.88,122.4,107.293304 +Johnson & Johnson,JNJ,2/28/17,121.94,122.01,8885500,122.65,122.21,107.12675 +Johnson & Johnson,JNJ,3/1/17,122.42,122.49,9393900,124.45,123.86,108.57309 +Johnson & Johnson,JNJ,3/2/17,123.02,123.75,6950200,124.36,123.63,108.37149 +Johnson & Johnson,JNJ,3/3/17,123.23,123.63,5585200,123.93,123.79,108.51174 +Johnson & Johnson,JNJ,3/6/17,122.6,123.01,6670700,124.43,123.71,108.44163 +Johnson & Johnson,JNJ,3/7/17,122.39,122.58,6644000,124.46,123.83,108.54681 +Johnson & Johnson,JNJ,3/8/17,123.5,123.75,7909900,124.68,124.1,108.783485 +Johnson & Johnson,JNJ,3/9/17,124.17,124.58,8571100,126.21,125.95,110.405136 +Johnson & Johnson,JNJ,3/10/17,125.54,126.04,7395400,126.49,126.21,110.633064 +Johnson & Johnson,JNJ,3/13/17,125.79,125.83,7162500,126.95,126.68,111.04506 +Johnson & Johnson,JNJ,3/14/17,126.77,126.86,7679700,127.75,127.05,111.36941 +Johnson & Johnson,JNJ,3/15/17,126.6,127.05,8360600,129,128.96,113.043655 +Johnson & Johnson,JNJ,3/16/17,127.77,128.44,7610700,128.7,128.46,112.605385 +Johnson & Johnson,JNJ,3/17/17,127.95,128.45,13300800,128.94,128.06,112.25474 +Johnson & Johnson,JNJ,3/20/17,127.97,128.04,5827500,128.42,128.07,112.26352 +Johnson & Johnson,JNJ,3/21/17,127.14,128.38,7578600,128.45,127.25,111.54471 +Johnson & Johnson,JNJ,3/22/17,126.21,127.05,10272700,127.65,126.26,110.67688 +Johnson & Johnson,JNJ,3/23/17,125.66,126.1,8508100,127,125.9,110.36132 +Johnson & Johnson,JNJ,3/24/17,125.13,125.86,6490300,126.36,125.48,109.993164 +Johnson & Johnson,JNJ,3/27/17,125.15,125.16,5004300,126.14,125.8,110.273674 +Johnson & Johnson,JNJ,3/28/17,124.78,125.62,5287600,125.78,125.66,110.15095 +Johnson & Johnson,JNJ,3/29/17,124.36,125.05,3971800,125.33,124.92,109.50228 +Johnson & Johnson,JNJ,3/30/17,124.28,124.74,4711700,125.43,124.66,109.274376 +Johnson & Johnson,JNJ,3/31/17,124.03,124.11,5657600,124.83,124.55,109.17794 +Johnson & Johnson,JNJ,4/3/17,124.28,124.73,4956400,125.31,124.69,109.30067 +Johnson & Johnson,JNJ,4/4/17,124.22,124.51,5358500,124.77,124.68,109.29191 +Johnson & Johnson,JNJ,4/5/17,124.41,124.72,5646300,125.6,124.8,109.3971 +Johnson & Johnson,JNJ,4/6/17,124.5,124.85,4324200,125.46,125.05,109.61624 +Johnson & Johnson,JNJ,4/7/17,124.83,125.12,3615100,125.47,124.92,109.50228 +Johnson & Johnson,JNJ,4/10/17,124.23,124.87,4594200,124.95,124.34,108.993866 +Johnson & Johnson,JNJ,4/11/17,123.95,124.26,4161500,124.79,124.22,108.888664 +Johnson & Johnson,JNJ,4/12/17,124.36,124.54,5556600,125.46,125.4,109.923035 +Johnson & Johnson,JNJ,4/13/17,124.96,125.13,5396500,125.65,124.99,109.563644 +Johnson & Johnson,JNJ,4/17/17,124.93,125.02,5367500,125.81,125.72,110.203545 +Johnson & Johnson,JNJ,4/18/17,120.95,123.18,13485700,123.37,121.82,106.784904 +Johnson & Johnson,JNJ,4/19/17,121.11,122.1,6993100,122.28,121.37,106.39043 +Johnson & Johnson,JNJ,4/20/17,121.35,121.86,6330100,122.15,121.87,106.82872 +Johnson & Johnson,JNJ,4/21/17,121.54,121.78,6021700,122.04,121.76,106.73231 +Johnson & Johnson,JNJ,4/24/17,122.15,122.52,5679000,123.21,122.89,107.72282 +Johnson & Johnson,JNJ,4/25/17,123.01,123.34,5090000,123.75,123.43,108.196175 +Johnson & Johnson,JNJ,4/26/17,123.48,123.79,5021800,124.26,123.51,108.2663 +Johnson & Johnson,JNJ,4/27/17,123.4,123.58,4225200,124.31,123.74,108.46793 +Johnson & Johnson,JNJ,4/28/17,123.13,123.85,4381800,123.9,123.47,108.23125 +Johnson & Johnson,JNJ,5/1/17,123,123.4,4556400,123.78,123.34,108.11728 +Johnson & Johnson,JNJ,5/2/17,122.89,123.52,4881600,123.74,123.7,108.43286 +Johnson & Johnson,JNJ,5/3/17,123.04,123.59,3736500,123.7,123.33,108.10853 +Johnson & Johnson,JNJ,5/4/17,123.23,123.69,3753700,123.95,123.95,108.65199 +Johnson & Johnson,JNJ,5/5/17,122.86,123.8,4139800,123.8,123.51,108.2663 +Johnson & Johnson,JNJ,5/8/17,123.02,123.53,3608600,123.8,123.25,108.03839 +Johnson & Johnson,JNJ,5/9/17,122.88,123.23,3762500,123.47,123.21,108.003334 +Johnson & Johnson,JNJ,5/10/17,122.38,122.91,4237400,123.06,122.81,107.6527 +Johnson & Johnson,JNJ,5/11/17,122.34,122.5,4095900,123.21,123.2,107.99455 +Johnson & Johnson,JNJ,5/12/17,123.01,123.11,4097100,124.1,123.64,108.38026 +Johnson & Johnson,JNJ,5/15/17,124.33,124.41,9854600,127.36,126.99,111.316795 +Johnson & Johnson,JNJ,5/16/17,127.06,127.34,7233800,128.37,127.77,112.00051 +Johnson & Johnson,JNJ,5/17/17,126.45,127.77,6480800,127.89,126.67,111.0363 +Johnson & Johnson,JNJ,5/18/17,125.96,126.46,6571300,127.87,126.97,111.29927 +Johnson & Johnson,JNJ,5/19/17,126.44,127.03,6957200,127.39,127,111.32557 +Johnson & Johnson,JNJ,5/22/17,126.63,126.63,4858200,127.65,127.26,111.55349 +Johnson & Johnson,JNJ,5/23/17,127.31,127.31,3972500,128.15,127.52,111.78138 +Johnson & Johnson,JNJ,5/24/17,127.29,127.79,3965200,128,127.51,111.77263 +Johnson & Johnson,JNJ,5/25/17,126.33,126.74,5294300,127.62,127.53,112.53147 +Johnson & Johnson,JNJ,5/26/17,126.83,127.23,4005200,127.67,126.92,111.99322 +Johnson & Johnson,JNJ,5/30/17,126.19,126.7,3665400,127.39,127.11,112.16088 +Johnson & Johnson,JNJ,5/31/17,127.35,127.35,8813500,128.8,128.25,113.16682 +Johnson & Johnson,JNJ,6/1/17,128.12,128.32,5790900,128.78,128.78,113.63448 +Johnson & Johnson,JNJ,6/2/17,128.83,129.05,6562600,130.14,130.08,114.78159 +Johnson & Johnson,JNJ,6/5/17,129.8,129.97,4634700,130.52,130.36,115.028656 +Johnson & Johnson,JNJ,6/6/17,130.03,130.18,5619100,131.33,130.83,115.44336 +Johnson & Johnson,JNJ,6/7/17,130.58,131,5765200,131.48,130.75,115.37278 +Johnson & Johnson,JNJ,6/8/17,129.96,130.75,8101700,131.4,130.55,115.1963 +Johnson & Johnson,JNJ,6/9/17,130.31,130.37,5992500,131.7,131.53,116.06105 +Johnson & Johnson,JNJ,6/12/17,131.42,131.53,8020700,131.83,131.82,116.31693 +Johnson & Johnson,JNJ,6/13/17,131.4,131.75,5733800,132.73,132.02,116.493454 +Johnson & Johnson,JNJ,6/14/17,132.51,132.51,7329400,133.56,132.77,117.155235 +Johnson & Johnson,JNJ,6/15/17,131.81,132,5265000,133.35,133.04,117.39348 +Johnson & Johnson,JNJ,6/16/17,133.04,133.72,12639600,134.6,134.35,118.549416 +Johnson & Johnson,JNJ,6/19/17,133.49,134.15,7488700,134.68,134.07,118.302315 +Johnson & Johnson,JNJ,6/20/17,133.9,133.9,5201200,134.76,134.22,118.43469 +Johnson & Johnson,JNJ,6/21/17,134.02,134.29,5841100,135.11,134.91,119.04354 +Johnson & Johnson,JNJ,6/22/17,135.27,135.45,7311000,137,136.05,120.04945 +Johnson & Johnson,JNJ,6/23/17,135.32,135.45,9007100,136.51,136.43,120.38474 +Johnson & Johnson,JNJ,6/26/17,136.2,136.48,5561800,136.9,136.34,120.30535 +Johnson & Johnson,JNJ,6/27/17,134.99,136.5,6120500,136.73,135.01,119.131744 +Johnson & Johnson,JNJ,6/28/17,133.57,135.95,6557900,136.2,133.82,118.08172 +Johnson & Johnson,JNJ,6/29/17,132.31,133.4,5750000,133.73,132.64,117.040504 +Johnson & Johnson,JNJ,6/30/17,132.28,132.7,5264400,133.2,132.29,116.73166 +Johnson & Johnson,JNJ,7/3/17,132.65,132.79,2931000,133.32,132.9,117.26993 +Johnson & Johnson,JNJ,7/5/17,132.42,132.98,4302700,134.06,133.64,117.92288 +Johnson & Johnson,JNJ,7/6/17,132.41,133.61,4282200,133.97,132.52,116.93463 +Johnson & Johnson,JNJ,7/7/17,131.69,132.91,4994100,133,132.54,116.95227 +Johnson & Johnson,JNJ,7/10/17,131.23,132.74,4019600,132.87,131.55,116.078705 +Johnson & Johnson,JNJ,7/11/17,130.48,131.43,3733100,131.79,131.23,115.79634 +Johnson & Johnson,JNJ,7/12/17,131.77,132.04,5053200,132.89,132.23,116.67872 +Johnson & Johnson,JNJ,7/13/17,130.99,132.1,4424400,132.22,131.86,116.35225 +Johnson & Johnson,JNJ,7/14/17,131.74,132,4383100,133,132.6,117.005196 +Johnson & Johnson,JNJ,7/17/17,131.75,132.71,4939400,132.93,132.15,116.608116 +Johnson & Johnson,JNJ,7/18/17,131.08,131.62,10256000,134.95,134.46,118.64644 +Johnson & Johnson,JNJ,7/19/17,134.52,134.84,5503300,135.41,135.21,119.30825 +Johnson & Johnson,JNJ,7/20/17,135.62,135.73,6088600,137.08,136.57,120.50831 +Johnson & Johnson,JNJ,7/21/17,135.1,135.33,6773500,136.27,135.31,119.396484 +Johnson & Johnson,JNJ,7/24/17,132.85,134.99,8306700,135.16,133.01,117.367004 +Johnson & Johnson,JNJ,7/25/17,131.45,133.74,6262900,133.85,131.88,116.36989 +Johnson & Johnson,JNJ,7/26/17,130.75,131.66,5382200,132.24,130.95,115.54925 +Johnson & Johnson,JNJ,7/27/17,129.57,130.85,5838100,131.15,130.83,115.44336 +Johnson & Johnson,JNJ,7/28/17,130.52,131.14,4970900,131.99,131.85,116.34342 +Johnson & Johnson,JNJ,7/31/17,132.1,132.14,5440800,133.58,132.72,117.1111 +Johnson & Johnson,JNJ,8/1/17,132.28,133.17,3837600,133.35,132.51,116.92577 +Johnson & Johnson,JNJ,8/2/17,131.5,132.08,4032100,132.5,132.16,116.61694 +Johnson & Johnson,JNJ,8/3/17,131.51,131.91,4327300,133.4,133.35,117.66699 +Johnson & Johnson,JNJ,8/4/17,132.8,133.74,3192800,134.01,133.18,117.51699 +Johnson & Johnson,JNJ,8/7/17,132.51,133.09,3010800,133.48,132.86,117.23463 +Johnson & Johnson,JNJ,8/8/17,131.4,132.5,5535800,132.8,132.27,116.71403 +Johnson & Johnson,JNJ,8/9/17,132.37,132.81,6332300,133.41,133.23,117.561104 +Johnson & Johnson,JNJ,8/10/17,132.37,133.04,5607900,133.85,133.09,117.437584 +Johnson & Johnson,JNJ,8/11/17,132.75,133.64,4270600,134.49,133.1,117.44641 +Johnson & Johnson,JNJ,8/14/17,132.87,134.2,3041100,134.37,133.48,117.7817 +Johnson & Johnson,JNJ,8/15/17,133.2,133.85,3931800,133.94,133.38,117.69348 +Johnson & Johnson,JNJ,8/16/17,133.86,134.08,4469900,134.97,134.17,118.39057 +Johnson & Johnson,JNJ,8/17/17,133.03,134.18,5741400,134.74,133.04,117.39348 +Johnson & Johnson,JNJ,8/18/17,132.38,132.67,4792800,133.78,132.63,117.03168 +Johnson & Johnson,JNJ,8/21/17,132.19,132.28,4660000,133.65,133.45,117.75525 +Johnson & Johnson,JNJ,8/22/17,132.9,133.27,4150300,134.79,134.7,118.858215 +Johnson & Johnson,JNJ,8/23/17,132.65,134.43,5129900,134.49,132.8,117.18168 +Johnson & Johnson,JNJ,8/24/17,132.27,132.82,5398400,133.08,132.89,117.261086 +Johnson & Johnson,JNJ,8/25/17,131.62,131.91,4133300,132.56,131.68,116.932526 +Johnson & Johnson,JNJ,8/28/17,131.49,131.68,5349200,132.12,131.74,116.985825 +Johnson & Johnson,JNJ,8/29/17,131.3,131.57,3277900,132.45,132.21,117.403206 +Johnson & Johnson,JNJ,8/30/17,130.9,132,5430800,132,131.07,116.39085 +Johnson & Johnson,JNJ,8/31/17,131.25,131.39,7407100,132.5,132.37,117.54525 +Johnson & Johnson,JNJ,9/1/17,130.94,132.6,3820800,132.65,131.03,116.35534 +Johnson & Johnson,JNJ,9/5/17,129.72,130.72,5146600,131.18,129.9,115.35189 +Johnson & Johnson,JNJ,9/6/17,130.21,130.54,5601900,131,130.67,116.03566 +Johnson & Johnson,JNJ,9/7/17,130.25,130.86,3800200,132.52,132.19,117.38542 +Johnson & Johnson,JNJ,9/8/17,130.87,132,4854400,132.34,130.98,116.31093 +Johnson & Johnson,JNJ,9/11/17,131.02,131.37,5724200,133.34,133.21,118.29118 +Johnson & Johnson,JNJ,9/12/17,131.93,133.83,5465200,133.88,132.63,117.77614 +Johnson & Johnson,JNJ,9/13/17,131.85,132.67,4679500,133.75,132.45,117.616295 +Johnson & Johnson,JNJ,9/14/17,131.99,132.14,6274500,134.47,134.18,119.152565 +Johnson & Johnson,JNJ,9/15/17,134.18,134.79,15522000,135.45,134.45,119.39231 +Johnson & Johnson,JNJ,9/18/17,134.11,134.44,5260800,135.77,135.38,120.21817 +Johnson & Johnson,JNJ,9/19/17,134.35,135.02,4903800,135.79,135.22,120.07609 +Johnson & Johnson,JNJ,9/20/17,132.34,133.25,8705500,134.29,133.22,118.30006 +Johnson & Johnson,JNJ,9/21/17,131.38,133.31,6051800,133.82,131.75,116.9947 +Johnson & Johnson,JNJ,9/22/17,131.27,131.99,4334900,132.39,131.39,116.675026 +Johnson & Johnson,JNJ,9/25/17,130.83,131.47,6017400,131.76,131.17,116.47964 +Johnson & Johnson,JNJ,9/26/17,130.82,131.5,4516200,131.94,130.94,116.27541 +Johnson & Johnson,JNJ,9/27/17,129.43,131,5796100,131.09,129.75,115.2187 +Johnson & Johnson,JNJ,9/28/17,129.29,129.91,3992700,130.27,129.47,114.97003 +Johnson & Johnson,JNJ,9/29/17,129.05,129.58,5736900,130.47,130.01,115.44957 +Johnson & Johnson,JNJ,10/2/17,130.02,130.16,4492900,131.33,131.22,116.52406 +Johnson & Johnson,JNJ,10/3/17,131.36,131.65,3900800,132.4,132.1,117.30552 +Johnson & Johnson,JNJ,10/4/17,132.1,132.4,3589000,133.18,132.89,118.00701 +Johnson & Johnson,JNJ,10/5/17,132.36,132.89,3741100,133.31,133.19,118.27343 +Johnson & Johnson,JNJ,10/6/17,132.48,133,2469500,133.25,133.22,118.30006 +Johnson & Johnson,JNJ,10/9/17,133.17,133.66,3750500,133.82,133.45,118.504326 +Johnson & Johnson,JNJ,10/10/17,132.92,133.56,4184600,134.13,133.9,118.903915 +Johnson & Johnson,JNJ,10/11/17,134.37,134.88,8269400,137.08,136.65,121.34595 +Johnson & Johnson,JNJ,10/12/17,136.02,136.34,5172800,137.52,136.83,121.50579 +Johnson & Johnson,JNJ,10/13/17,136.34,136.6,4106600,137.42,136.43,121.15055 +Johnson & Johnson,JNJ,10/16/17,135.54,136.45,5120100,137.26,136.12,120.87528 +Johnson & Johnson,JNJ,10/17/17,137.06,137.67,11717300,141.12,140.79,125.02228 +Johnson & Johnson,JNJ,10/18/17,140.07,140.79,6827700,141.58,140.68,124.92459 +Johnson & Johnson,JNJ,10/19/17,140.54,140.71,9181300,142.98,142.04,126.13226 +Johnson & Johnson,JNJ,10/20/17,141.83,142.38,5634500,143.62,142.4,126.451935 +Johnson & Johnson,JNJ,10/23/17,142.08,142.13,6686000,144.35,143.62,127.5353 +Johnson & Johnson,JNJ,10/24/17,140.93,143.38,6585800,143.38,141.64,125.77711 +Johnson & Johnson,JNJ,10/25/17,140.96,141.16,6563600,143.23,142.36,126.416435 +Johnson & Johnson,JNJ,10/26/17,141.38,142.51,5841100,143.75,141.81,125.92806 +Johnson & Johnson,JNJ,10/27/17,140.2,141,5140100,142.7,141.78,125.9014 +Johnson & Johnson,JNJ,10/30/17,139.32,141.08,6034300,141.21,140,124.32074 +Johnson & Johnson,JNJ,10/31/17,138.98,140.02,4832100,140.26,139.41,123.796814 +Johnson & Johnson,JNJ,11/1/17,139.34,139.83,5006800,140.59,139.98,124.30297 +Johnson & Johnson,JNJ,11/2/17,139.11,140.11,3494100,140.29,139.93,124.25855 +Johnson & Johnson,JNJ,11/3/17,139.3,139.73,2737000,140.4,140.08,124.39181 +Johnson & Johnson,JNJ,11/6/17,139.72,140.01,4220700,140.49,139.76,124.10762 +Johnson & Johnson,JNJ,11/7/17,138.91,140.08,4201900,140.15,139.77,124.11649 +Johnson & Johnson,JNJ,11/8/17,139.46,139.7,4440700,141.87,141.32,125.49294 +Johnson & Johnson,JNJ,11/9/17,139.8,140.86,3517100,141.41,140.35,124.63153 +Johnson & Johnson,JNJ,11/10/17,138.61,140.13,4240800,140.13,139.56,123.93002 +Johnson & Johnson,JNJ,11/13/17,138.42,139.01,4322300,140.02,139.76,124.10762 +Johnson & Johnson,JNJ,11/14/17,138.92,139.57,4078200,140.28,139.49,123.86788 +Johnson & Johnson,JNJ,11/15/17,138.75,139.23,4811500,139.83,139.1,123.52156 +Johnson & Johnson,JNJ,11/16/17,138.64,139.42,4193800,139.68,138.87,123.3173 +Johnson & Johnson,JNJ,11/17/17,137.89,138.3,4247400,138.86,138,122.54474 +Johnson & Johnson,JNJ,11/20/17,137.74,138.15,4266300,138.56,137.93,122.482574 +Johnson & Johnson,JNJ,11/21/17,138.19,138.45,5660600,139.26,138.34,122.84664 +Johnson & Johnson,JNJ,11/22/17,136.6,138.3,3917000,138.38,137.29,121.91424 +Johnson & Johnson,JNJ,11/24/17,137.31,137.5,2606800,138.38,138.01,122.55361 +Johnson & Johnson,JNJ,11/27/17,137.48,137.51,3933100,138.31,138.1,123.38453 +Johnson & Johnson,JNJ,11/28/17,138.25,138.3,5052800,140.53,140.02,125.09994 +Johnson & Johnson,JNJ,11/29/17,138.95,140.22,5851400,140.63,139.81,124.912285 +Johnson & Johnson,JNJ,11/30/17,138.48,140.06,8941900,140.28,139.33,124.48347 +Johnson & Johnson,JNJ,12/1/17,138.6,139.57,5990500,140.53,139.98,125.064186 +Johnson & Johnson,JNJ,12/4/17,138.93,140.62,5916700,141.5,139.01,124.19753 +Johnson & Johnson,JNJ,12/5/17,139.2,139.79,6745300,140.81,139.67,124.78721 +Johnson & Johnson,JNJ,12/6/17,140.19,140.84,5591700,141.96,141.06,126.0291 +Johnson & Johnson,JNJ,12/7/17,139.26,140.01,4713100,141.5,140.01,125.09101 +Johnson & Johnson,JNJ,12/8/17,139.8,140,5101300,140.76,140.59,125.6092 +Johnson & Johnson,JNJ,12/11/17,139.83,140.9,4358600,141.17,141.14,126.10059 +Johnson & Johnson,JNJ,12/12/17,142.04,142.6,8016700,143.57,142.6,127.40502 +Johnson & Johnson,JNJ,12/13/17,142.21,142.5,6118400,143.43,142.89,127.66414 +Johnson & Johnson,JNJ,12/14/17,141.61,143.52,5337900,143.62,141.65,126.55623 +Johnson & Johnson,JNJ,12/15/17,141.78,142.48,12517000,143.14,142.46,127.27994 +Johnson & Johnson,JNJ,12/18/17,141.4,142.56,5833200,143.8,141.8,126.69025 +Johnson & Johnson,JNJ,12/19/17,141.36,141.89,6580100,142.38,141.78,126.672386 +Johnson & Johnson,JNJ,12/20/17,141.08,142.26,6289800,142.58,141.16,126.11845 +Johnson & Johnson,JNJ,12/21/17,141.02,141.59,6284700,142.17,141.06,126.0291 +Johnson & Johnson,JNJ,12/22/17,140.04,141,4665600,141.35,140.12,125.189255 +Johnson & Johnson,JNJ,12/26/17,139.68,140.46,3271100,140.54,140.09,125.16247 +Johnson & Johnson,JNJ,12/27/17,140.2,140.42,3753600,141.15,140.57,125.59133 +Johnson & Johnson,JNJ,12/28/17,140.33,140.7,2485000,141,140.56,125.58238 +Johnson & Johnson,JNJ,12/29/17,139.58,140.98,4452900,141.21,139.72,124.83188 +Johnson & Johnson,JNJ,1/2/18,138.72,139.66,6842100,139.95,139.23,124.394104 +Johnson & Johnson,JNJ,1/3/18,138.9,139.36,5350500,140.68,140.56,125.58238 +Johnson & Johnson,JNJ,1/4/18,140.22,140.45,4837600,141.14,140.55,125.57344 +Johnson & Johnson,JNJ,1/5/18,140.28,140.69,6158800,141.82,141.71,126.60984 +Johnson & Johnson,JNJ,1/8/18,140.92,141.7,5129800,142,141.89,126.77067 +Johnson & Johnson,JNJ,1/9/18,142.26,142.37,8897000,145.68,144.14,128.78091 +Johnson & Johnson,JNJ,1/10/18,143.32,143.55,6558600,144.16,143.97,128.62906 +Johnson & Johnson,JNJ,1/11/18,143.69,144.13,4962200,144.9,144.79,129.36166 +Johnson & Johnson,JNJ,1/12/18,144.9,144.99,5450600,146.42,145.76,130.22826 +Johnson & Johnson,JNJ,1/16/18,146.03,146.42,8804000,148.06,146.86,131.21109 +Johnson & Johnson,JNJ,1/17/18,145.48,147.84,10619700,148.32,146.98,131.3183 +Johnson & Johnson,JNJ,1/18/18,145.97,146.93,5554800,147.44,146.92,131.26471 +Johnson & Johnson,JNJ,1/19/18,146.42,147.46,8738800,147.65,147.36,131.65779 +Johnson & Johnson,JNJ,1/22/18,146.72,147.01,7010400,148.14,148.14,132.3547 +Johnson & Johnson,JNJ,1/23/18,141.62,146.96,17473600,147.44,141.83,126.717064 +Johnson & Johnson,JNJ,1/24/18,141.8,143.5,13034400,143.56,142.07,126.931465 +Johnson & Johnson,JNJ,1/25/18,142.21,142.31,7938800,144.66,144.4,129.01318 +Johnson & Johnson,JNJ,1/26/18,144.13,144.5,8065600,145.6,145.33,129.84412 +Johnson & Johnson,JNJ,1/29/18,143.53,144.85,8013400,144.94,143.68,128.3699 +Johnson & Johnson,JNJ,1/30/18,142.43,143.4,8376100,143.82,142.43,127.25312 +Johnson & Johnson,JNJ,1/31/18,138.1,142.57,13137400,142.57,138.19,123.46492 +Johnson & Johnson,JNJ,2/1/18,137,137.53,9393600,140.67,140.02,125.09994 +Johnson & Johnson,JNJ,2/2/18,137.38,139.02,9262500,140.36,137.68,123.009285 +Johnson & Johnson,JNJ,2/5/18,122.15,136.58,19954100,137,130.39,116.49608 +Johnson & Johnson,JNJ,2/6/18,128,130.01,19193500,132.99,131.83,117.78262 +Johnson & Johnson,JNJ,2/7/18,131.35,131.89,10550400,133.43,131.42,117.41632 +Johnson & Johnson,JNJ,2/8/18,126.11,130.91,11680200,131.25,126.36,112.89549 +Johnson & Johnson,JNJ,2/9/18,125.44,127.52,15030900,130.92,129.53,115.72772 +Johnson & Johnson,JNJ,2/12/18,127.68,130,9963900,131.32,130.27,116.38886 +Johnson & Johnson,JNJ,2/13/18,128.7,129.21,6339000,130.6,129.96,116.11191 +Johnson & Johnson,JNJ,2/14/18,128.39,129.44,6259700,130.01,129.67,115.85278 +Johnson & Johnson,JNJ,2/15/18,129.4,130.1,5606400,131.28,131.23,117.246574 +Johnson & Johnson,JNJ,2/16/18,130.84,130.96,7970100,134.45,133.15,118.96195 +Johnson & Johnson,JNJ,2/20/18,130.66,132.87,6563500,133.45,130.87,116.924904 +Johnson & Johnson,JNJ,2/21/18,129.86,130.8,6578000,132.43,129.91,116.06724 +Johnson & Johnson,JNJ,2/22/18,129.48,130.1,5732200,131.02,129.91,116.06724 +Johnson & Johnson,JNJ,2/23/18,130.02,130.09,5126800,132.08,132.02,117.9524 +Johnson & Johnson,JNJ,2/26/18,131,131.71,6684400,133.41,132.07,118.75263 +Johnson & Johnson,JNJ,2/27/18,131.6,132.21,7158600,133.09,131.67,118.39297 +Johnson & Johnson,JNJ,2/28/18,129.87,131.95,7985900,132.33,129.88,116.78348 +Johnson & Johnson,JNJ,3/1/18,126.52,129.11,9424000,130.12,127.28,114.44563 +Johnson & Johnson,JNJ,3/2/18,126.91,126.91,6910400,129.11,128.82,115.83036 +Johnson & Johnson,JNJ,3/5/18,128.18,128.63,5799800,130.3,129.79,116.70255 +Johnson & Johnson,JNJ,3/6/18,127.92,130,5546500,130.2,128.22,115.290855 +Johnson & Johnson,JNJ,3/7/18,127.27,127.48,6391700,129.33,129.04,116.02817 +Johnson & Johnson,JNJ,3/8/18,129.33,129.33,6423400,132.3,132.06,118.74363 +Johnson & Johnson,JNJ,3/9/18,131.56,132.51,7557800,133.82,133.8,120.30819 +Johnson & Johnson,JNJ,3/12/18,132.32,133.8,4942000,134.23,132.63,119.256165 +Johnson & Johnson,JNJ,3/13/18,133.45,133.8,9152300,135.39,134.35,120.80276 +Johnson & Johnson,JNJ,3/14/18,131.9,135.24,6770600,135.7,132.32,118.97743 +Johnson & Johnson,JNJ,3/15/18,132.47,132.55,6147200,134.24,133.06,119.64281 +Johnson & Johnson,JNJ,3/16/18,132.1,133.16,14233500,134.4,133.68,120.20029 +Johnson & Johnson,JNJ,3/19/18,129.36,133.35,6017000,133.47,130.24,117.10717 +Johnson & Johnson,JNJ,3/20/18,129.38,130.78,6214300,131.78,131.21,117.97937 +Johnson & Johnson,JNJ,3/21/18,130.66,131.4,5158700,132.78,131.19,117.96137 +Johnson & Johnson,JNJ,3/22/18,127.1,130.47,7560100,130.68,127.38,114.53555 +Johnson & Johnson,JNJ,3/23/18,124.9,127.63,8452500,127.8,125.1,112.48546 +Johnson & Johnson,JNJ,3/26/18,125.21,126.41,8358200,127.54,127.39,114.54455 +Johnson & Johnson,JNJ,3/27/18,126.39,127.11,7789900,129.1,127.21,114.3827 +Johnson & Johnson,JNJ,3/28/18,127.21,127.63,6868500,129.02,127.45,114.598495 +Johnson & Johnson,JNJ,3/29/18,126.82,127.97,6119400,128.76,128.15,115.22791 +Johnson & Johnson,JNJ,4/2/18,123.54,127.82,8916900,127.88,124.56,111.99993 +Johnson & Johnson,JNJ,4/3/18,124.68,125.18,8035000,128.49,128.35,115.40775 +Johnson & Johnson,JNJ,4/4/18,126.39,126.9,7717100,131.12,130.41,117.26004 +Johnson & Johnson,JNJ,4/5/18,129.5,130.41,5621700,131.2,130.71,117.52979 +Johnson & Johnson,JNJ,4/6/18,126.41,130.22,6399300,130.64,128.1,115.182976 +Johnson & Johnson,JNJ,4/9/18,127.68,128.65,6395800,131.14,129.48,116.42382 +Johnson & Johnson,JNJ,4/10/18,129.29,130.25,6019300,130.91,130.25,117.11615 +Johnson & Johnson,JNJ,4/11/18,129.03,129.14,4575400,130.35,129.63,116.55867 +Johnson & Johnson,JNJ,4/12/18,129.86,130.09,4559800,131.31,130.43,117.278 +Johnson & Johnson,JNJ,4/13/18,129.63,131.09,4742300,131.42,130.62,117.448845 +Johnson & Johnson,JNJ,4/16/18,131.28,131.41,6379600,132.88,131.76,118.4739 +Johnson & Johnson,JNJ,4/17/18,128.81,132.11,11008700,132.2,130.54,117.376915 +Johnson & Johnson,JNJ,4/18/18,126.94,129.69,9383600,129.9,127.72,114.841255 +Johnson & Johnson,JNJ,4/19/18,126.89,127.63,5959500,128.27,127.55,114.68843 +Johnson & Johnson,JNJ,4/20/18,126.17,128,7743900,128.3,126.66,113.88815 +Johnson & Johnson,JNJ,4/23/18,125.78,126.88,7501900,127.3,126.83,114.041016 +Johnson & Johnson,JNJ,4/24/18,125.31,126.94,6577500,127.46,126.19,113.46555 +Johnson & Johnson,JNJ,4/25/18,125.28,125.91,5859600,126.85,126.76,113.97808 +Johnson & Johnson,JNJ,4/26/18,126.62,126.62,8211100,129.22,128.01,115.10203 +Johnson & Johnson,JNJ,4/27/18,127.5,127.73,4266800,128.79,128.27,115.33581 +Johnson & Johnson,JNJ,4/30/18,126.49,128.86,8219400,128.98,126.49,113.73529 +Johnson & Johnson,JNJ,5/1/18,124.97,126.32,5122600,126.64,126.01,113.30371 +Johnson & Johnson,JNJ,5/2/18,123.2,125.52,7390800,126.18,123.5,111.0468 +Johnson & Johnson,JNJ,5/3/18,121.28,123.3,7282900,123.69,123.03,110.624176 +Johnson & Johnson,JNJ,5/4/18,121.8,122.6,6127600,124.51,124.19,111.66721 +Johnson & Johnson,JNJ,5/7/18,123.32,124.14,6707900,125.24,123.59,111.127716 +Johnson & Johnson,JNJ,5/8/18,121.69,122.86,5951800,123.49,122.61,110.24654 +Johnson & Johnson,JNJ,5/9/18,122.53,122.99,6808600,124.05,123.51,111.055786 +Johnson & Johnson,JNJ,5/10/18,124,124.22,4948000,126.05,125.35,112.71025 +Johnson & Johnson,JNJ,5/11/18,125.76,125.77,5716700,127.6,127.24,114.40966 +Johnson & Johnson,JNJ,5/14/18,125.6,127.35,6101600,127.61,126.06,113.348656 +Johnson & Johnson,JNJ,5/15/18,124.4,125.54,5875700,125.83,125.13,112.51243 +Johnson & Johnson,JNJ,5/16/18,125,125.44,3818100,125.9,125.35,112.71025 +Johnson & Johnson,JNJ,5/17/18,123.55,125.49,6473400,125.59,123.85,111.36151 +Johnson & Johnson,JNJ,5/18/18,123.28,123.78,5433900,124.44,124.24,111.71217 +Johnson & Johnson,JNJ,5/21/18,123.32,124.62,5558700,124.99,123.72,111.24461 +Johnson & Johnson,JNJ,5/22/18,122.76,123.8,7172700,124.24,122.91,110.5163 +Johnson & Johnson,JNJ,5/23/18,122.74,122.87,4940800,123.97,123.45,111.00184 +Johnson & Johnson,JNJ,5/24/18,121.55,123.22,6923600,123.39,122.25,109.92284 +Johnson & Johnson,JNJ,5/25/18,121.13,121.56,4594800,122.8,121.47,110.03155 +Johnson & Johnson,JNJ,5/29/18,118.62,120.5,9821900,120.8,119.4,108.15647 +Johnson & Johnson,JNJ,5/30/18,119.54,120.12,6423700,121.58,120.97,109.57863 +Johnson & Johnson,JNJ,5/31/18,119.54,120.92,10337500,121.25,119.62,108.35576 +Johnson & Johnson,JNJ,6/1/18,119.97,120.38,5741000,121.32,121.26,109.84132 +Johnson & Johnson,JNJ,6/4/18,121.02,121.85,4853000,122.37,121.95,110.46633 +Johnson & Johnson,JNJ,6/5/18,120.9,122.05,5125400,122.56,121.48,110.0406 +Johnson & Johnson,JNJ,6/6/18,121.46,121.97,6799300,122.79,122.79,111.227234 +Johnson & Johnson,JNJ,6/7/18,122.27,123,7414100,123.49,123.33,111.716385 +Johnson & Johnson,JNJ,6/8/18,123.33,123.36,6208100,124.85,124.06,112.377655 +Johnson & Johnson,JNJ,6/11/18,122.55,124.27,5571400,124.34,122.66,111.10948 +Johnson & Johnson,JNJ,6/12/18,121.95,123.16,5227300,123.18,122.54,111.00078 +Johnson & Johnson,JNJ,6/13/18,122.46,123.15,5836900,124.09,122.63,111.08229 +Johnson & Johnson,JNJ,6/14/18,122.09,122.71,5239200,123.15,122.41,110.883026 +Johnson & Johnson,JNJ,6/15/18,121.24,122.1,13173500,122.73,122.61,111.064186 +Johnson & Johnson,JNJ,6/18/18,120.25,121.61,6787400,121.81,121.32,109.89567 +Johnson & Johnson,JNJ,6/19/18,120.57,120.66,8572400,123.17,122.57,111.02795 +Johnson & Johnson,JNJ,6/20/18,121.66,122.42,6277200,122.66,122.04,110.54787 +Johnson & Johnson,JNJ,6/21/18,121.11,121.83,4417200,122.24,121.45,110.013405 +Johnson & Johnson,JNJ,6/22/18,121.65,121.68,9501400,123.38,122.84,111.27253 +Johnson & Johnson,JNJ,6/25/18,121.51,122.82,8170500,123.43,122.59,111.04607 +Johnson & Johnson,JNJ,6/26/18,121.6,122.49,5496400,122.89,122.35,110.82868 +Johnson & Johnson,JNJ,6/27/18,121.45,122.13,5666000,122.97,121.61,110.158356 +Johnson & Johnson,JNJ,6/28/18,121.07,121.78,5296800,122.41,122,110.51164 +Johnson & Johnson,JNJ,6/29/18,121.19,122.24,7308700,123.18,121.34,109.91379 +Johnson & Johnson,JNJ,7/2/18,120.11,121.34,5481400,121.73,121.58,110.13119 +Johnson & Johnson,JNJ,7/3/18,121.26,121.65,4248100,123.46,122.71,111.154785 +Johnson & Johnson,JNJ,7/5/18,123.23,123.6,7319100,125.12,125,113.22913 +Johnson & Johnson,JNJ,7/6/18,124.61,125.16,7297900,125.92,125.75,113.9085 +Johnson & Johnson,JNJ,7/9/18,125.6,126.22,6706100,126.75,126.05,114.18026 +Johnson & Johnson,JNJ,7/10/18,126.11,126.37,5075600,127.52,127.38,115.38501 +Johnson & Johnson,JNJ,7/11/18,126.06,127.41,4827400,127.44,126.24,114.35238 +Johnson & Johnson,JNJ,7/12/18,127.17,127.71,6199000,128.21,127.76,115.72922 +Johnson & Johnson,JNJ,7/13/18,125.32,125.32,8250200,127.5,125.93,114.07156 +Johnson & Johnson,JNJ,7/16/18,124.16,126,7314400,126.1,124.69,112.948326 +Johnson & Johnson,JNJ,7/17/18,127.56,128.53,12858700,130.54,129.11,116.952095 +Johnson & Johnson,JNJ,7/18/18,127.17,128.81,7152000,129.05,127.8,115.76547 +Johnson & Johnson,JNJ,7/19/18,125.87,127.53,5984600,127.7,125.94,114.08062 +Johnson & Johnson,JNJ,7/20/18,125.12,125.3,5835500,126.14,125.85,113.999084 +Johnson & Johnson,JNJ,7/23/18,125.45,125.75,4631100,126.68,126.63,114.705635 +Johnson & Johnson,JNJ,7/24/18,127.15,127.24,7158800,129.62,129.36,117.17856 +Johnson & Johnson,JNJ,7/25/18,127.65,129.14,6523000,129.23,128.62,116.50824 +Johnson & Johnson,JNJ,7/26/18,129.85,129.9,7640600,131.22,130.28,118.01194 +Johnson & Johnson,JNJ,7/27/18,129.94,129.98,6620400,132.27,131.55,119.16235 +Johnson & Johnson,JNJ,7/30/18,131.25,131.78,11013100,132.49,132.17,119.723946 +Johnson & Johnson,JNJ,7/31/18,131.77,132.28,7598900,132.64,132.52,120.041016 +Johnson & Johnson,JNJ,8/1/18,132.08,132.39,5770400,132.96,132.64,120.14969 +Johnson & Johnson,JNJ,8/2/18,131.09,132.89,6563300,133,131.25,118.89059 +Johnson & Johnson,JNJ,8/3/18,130.9,131.18,6498700,132.7,131.95,119.52467 +Johnson & Johnson,JNJ,8/6/18,131.01,131.64,5840000,132.53,132.02,119.58809 +Johnson & Johnson,JNJ,8/7/18,131.3,131.88,4664600,132.17,131.46,119.08081 +Johnson & Johnson,JNJ,8/8/18,130.89,131.49,3721500,131.8,131.17,118.81812 +Johnson & Johnson,JNJ,8/9/18,130.67,131.54,4057800,131.72,131.2,118.84531 +Johnson & Johnson,JNJ,8/10/18,130.26,131.19,4324000,131.63,130.75,118.43767 +Johnson & Johnson,JNJ,8/13/18,129.85,130.72,3778000,130.9,130.22,117.95758 +Johnson & Johnson,JNJ,8/14/18,129.35,129.67,4542800,130.47,129.5,117.30537 +Johnson & Johnson,JNJ,8/15/18,128.93,129.75,5377300,130.74,130.43,118.147804 +Johnson & Johnson,JNJ,8/16/18,130.57,131.02,7861500,132.88,132.48,120.00474 +Johnson & Johnson,JNJ,8/17/18,132.19,132.45,6700900,135,134.47,121.80735 +Johnson & Johnson,JNJ,8/20/18,134,134.93,7935000,137.12,136.88,123.99041 +Johnson & Johnson,JNJ,8/21/18,135.3,137,5832100,137.43,135.35,122.60449 +Johnson & Johnson,JNJ,8/22/18,134.42,135.56,4688400,135.68,134.61,121.93417 +Johnson & Johnson,JNJ,8/23/18,134.1,134.61,5057600,135.49,135.11,122.3871 +Johnson & Johnson,JNJ,8/24/18,134.83,135.11,4809400,136.15,135.95,123.14799 +Johnson & Johnson,JNJ,8/27/18,134.21,135.5,4325900,136.05,134.92,123.02946 +Johnson & Johnson,JNJ,8/28/18,133.89,134.78,6037500,134.9,134.32,122.48235 +Johnson & Johnson,JNJ,8/29/18,133.94,134.32,4648700,134.94,134.86,122.97473 +Johnson & Johnson,JNJ,8/30/18,134.6,134.7,4821900,135.6,134.95,123.05681 +Johnson & Johnson,JNJ,8/31/18,133.97,134.6,6139500,135,134.69,122.81974 +Johnson & Johnson,JNJ,9/4/18,133.44,134.69,4406800,134.75,133.72,121.93522 +Johnson & Johnson,JNJ,9/5/18,133.46,133.48,6174800,135.94,135.86,123.88663 +Johnson & Johnson,JNJ,9/6/18,135.18,135.5,6562000,137.31,136.87,124.807594 +Johnson & Johnson,JNJ,9/7/18,135.75,136.78,6375200,137.69,137.32,125.21798 +Johnson & Johnson,JNJ,9/10/18,137.06,137.53,4892200,138.47,137.21,125.11768 +Johnson & Johnson,JNJ,9/11/18,137.22,137.64,7856800,138.91,138.51,126.303085 +Johnson & Johnson,JNJ,9/12/18,138.56,138.9,6767700,139.99,139.36,127.07817 +Johnson & Johnson,JNJ,9/13/18,139.02,139.89,6456100,140.48,139.89,127.56145 +Johnson & Johnson,JNJ,9/14/18,139.1,140,4534800,140.35,139.49,127.1967 +Johnson & Johnson,JNJ,9/17/18,139.18,139.33,5295500,140.4,139.96,127.62529 +Johnson & Johnson,JNJ,9/18/18,139.83,140.27,4581200,140.84,140.54,128.15419 +Johnson & Johnson,JNJ,9/19/18,140.05,140.76,5049900,140.99,140.46,128.0812 +Johnson & Johnson,JNJ,9/20/18,140.51,140.82,5019300,142.14,141.98,129.46729 +Johnson & Johnson,JNJ,9/21/18,141.69,142.18,13283400,143.13,142.88,130.28795 +Johnson & Johnson,JNJ,9/24/18,140.23,142.1,6708000,142.5,140.47,128.09033 +Johnson & Johnson,JNJ,9/25/18,138.4,140.53,7982800,140.96,138.64,126.42162 +Johnson & Johnson,JNJ,9/26/18,137.96,138.95,7133300,140,138.16,125.98393 +Johnson & Johnson,JNJ,9/27/18,137.57,138.45,6450500,139.58,138.22,126.03865 +Johnson & Johnson,JNJ,9/28/18,137.41,138.1,6638500,138.56,138.17,125.99305 +Johnson & Johnson,JNJ,10/1/18,138,138.26,4871800,139.85,139.69,127.379135 +Johnson & Johnson,JNJ,10/2/18,139.65,139.79,6439100,140.73,140.48,128.09944 +Johnson & Johnson,JNJ,10/3/18,138.88,140.54,5411800,141.27,139.03,126.777245 +Johnson & Johnson,JNJ,10/4/18,137.32,138.55,4738700,139.53,139.35,127.06904 +Johnson & Johnson,JNJ,10/5/18,138.56,139.8,4309300,140.25,139.1,126.841095 +Johnson & Johnson,JNJ,10/8/18,138.62,138.9,5174100,139.68,139.39,127.10551 +Johnson & Johnson,JNJ,10/9/18,137.81,138.74,4475300,139.62,139.2,126.93229 +Johnson & Johnson,JNJ,10/10/18,137.73,139.35,7265600,140.46,137.73,125.591805 +Johnson & Johnson,JNJ,10/11/18,132.88,137.91,11603200,138.66,133.84,122.04466 +Johnson & Johnson,JNJ,10/12/18,132.23,134.4,6998000,134.41,133.87,122.071976 +Johnson & Johnson,JNJ,10/15/18,133.51,133.88,6398700,135.3,133.95,122.14494 +Johnson & Johnson,JNJ,10/16/18,134.75,134.75,9592800,137.99,136.56,124.524956 +Johnson & Johnson,JNJ,10/17/18,136.21,136.23,8261100,140,139.46,127.16935 +Johnson & Johnson,JNJ,10/18/18,137.71,139.2,7583900,139.81,139.5,127.20585 +Johnson & Johnson,JNJ,10/19/18,137.91,138.34,5924800,140,139.05,126.79548 +Johnson & Johnson,JNJ,10/22/18,138.14,138.61,4864300,139.26,138.68,126.45809 +Johnson & Johnson,JNJ,10/23/18,137.45,137.79,8282700,139.49,138.93,126.68605 +Johnson & Johnson,JNJ,10/24/18,137.17,138.52,8279200,140.11,137.47,125.35474 +Johnson & Johnson,JNJ,10/25/18,135.05,137.46,9720700,139.09,138.47,126.2666 +Johnson & Johnson,JNJ,10/26/18,135.33,137.94,11371400,139.3,136.97,124.89882 +Johnson & Johnson,JNJ,10/29/18,136.22,136.99,6783000,139.1,137.55,125.427704 +Johnson & Johnson,JNJ,10/30/18,137,137.93,9646200,141.1,140.75,128.34566 +Johnson & Johnson,JNJ,10/31/18,139.61,141,9968900,141.43,139.99,127.65267 +Johnson & Johnson,JNJ,11/1/18,139.85,140.07,6913500,141.58,140.82,128.4095 +Johnson & Johnson,JNJ,11/2/18,139.66,141.97,7673200,142,140.68,128.28185 +Johnson & Johnson,JNJ,11/5/18,139,141,5601400,142.74,142.2,129.66788 +Johnson & Johnson,JNJ,11/6/18,141.06,141.53,5798900,142.83,142.57,130.00526 +Johnson & Johnson,JNJ,11/7/18,142.97,143.1,7173600,144.87,144.75,131.99318 +Johnson & Johnson,JNJ,11/8/18,144,144.31,5497100,145.79,145.3,132.49466 +Johnson & Johnson,JNJ,11/9/18,144.38,145.04,5343100,145.74,145.34,132.53116 +Johnson & Johnson,JNJ,11/12/18,144.73,144.99,7013600,146.24,145.62,132.78645 +Johnson & Johnson,JNJ,11/13/18,143.42,146.19,7432300,146.75,144.68,131.9293 +Johnson & Johnson,JNJ,11/14/18,143.56,145.02,6433100,145.31,144.25,131.5372 +Johnson & Johnson,JNJ,11/15/18,142.48,143.41,6657900,144.51,144.5,131.7652 +Johnson & Johnson,JNJ,11/16/18,144.55,144.71,8494300,146.74,145.99,133.12389 +Johnson & Johnson,JNJ,11/19/18,146.37,146.43,8714600,148.44,147.73,134.71053 +Johnson & Johnson,JNJ,11/20/18,146.35,147.5,8937700,148.75,146.45,133.54332 +Johnson & Johnson,JNJ,11/21/18,140.78,146.23,10275400,146.23,141.99,129.47638 +Johnson & Johnson,JNJ,11/23/18,141.6,141.85,3404900,142.73,142.23,129.69525 +Johnson & Johnson,JNJ,11/26/18,140.72,142,7590900,142.05,141.37,129.73195 +Johnson & Johnson,JNJ,11/27/18,139.66,140.57,5962100,143.35,143.22,131.42964 +Johnson & Johnson,JNJ,11/28/18,143.36,143.83,8411400,146.56,146.44,134.38457 +Johnson & Johnson,JNJ,11/29/18,144.84,145.62,6900000,147.2,145.85,133.84314 +Johnson & Johnson,JNJ,11/30/18,145.1,145.34,12517600,147,146.9,134.8067 +Johnson & Johnson,JNJ,12/3/18,144.94,145.57,8827200,146.63,146.21,134.17351 +Johnson & Johnson,JNJ,12/4/18,145.82,146.32,9803500,148.99,146.03,134.00832 +Johnson & Johnson,JNJ,12/6/18,142.79,144.5,11572500,146.45,145.91,133.8982 +Johnson & Johnson,JNJ,12/7/18,144.12,145.49,9444500,147.34,145.43,133.45772 +Johnson & Johnson,JNJ,12/10/18,142.38,145.39,6848100,145.88,145.26,133.30171 +Johnson & Johnson,JNJ,12/11/18,145.79,146.29,9857400,148.21,146.5,134.43964 +Johnson & Johnson,JNJ,12/12/18,147,147,8869200,148.49,147.1,134.99022 +Johnson & Johnson,JNJ,12/13/18,146.8,146.96,6008300,148.59,147.84,135.6693 +Johnson & Johnson,JNJ,12/14/18,130.2,144.34,58140200,145.38,133,122.051 +Johnson & Johnson,JNJ,12/17/18,126.83,128.32,36933100,131.65,129.14,118.50876 +Johnson & Johnson,JNJ,12/18/18,129.2,132.05,24640100,132.8,130.42,119.68337 +Johnson & Johnson,JNJ,12/19/18,127.09,129.87,21232100,131.35,127.61,117.1047 +Johnson & Johnson,JNJ,12/20/18,126.76,127.72,16609600,129.75,128.27,117.71038 +Johnson & Johnson,JNJ,12/21/18,127.12,127.8,19732900,130.6,128.09,117.54519 +Johnson & Johnson,JNJ,12/24/18,121,127.3,7531900,128,122.84,112.72739 +Johnson & Johnson,JNJ,12/26/18,122.01,123.42,9253000,126.76,126.71,116.27881 +Johnson & Johnson,JNJ,12/27/18,123.07,125.87,9918700,127.41,127.41,116.92117 +Johnson & Johnson,JNJ,12/28/18,126.75,127.91,6537200,128.75,127.27,116.792694 +Johnson & Johnson,JNJ,12/31/18,127.42,128.18,7409900,129.55,129.05,118.42618 +Johnson & Johnson,JNJ,1/2/19,126.28,128.13,7631700,128.38,127.75,117.233185 +Johnson & Johnson,JNJ,1/3/19,125.36,128.14,8654500,128.27,125.72,115.37031 +Johnson & Johnson,JNJ,1/4/19,126.73,127.12,8831700,128.65,127.83,117.30661 +Johnson & Johnson,JNJ,1/7/19,126.8,127.63,8404700,128.35,127.01,116.55411 +Johnson & Johnson,JNJ,1/8/19,127.73,128.18,9351600,130.5,129.96,119.26127 +Johnson & Johnson,JNJ,1/9/19,128.33,129.83,7403500,130.24,128.93,118.316025 +Johnson & Johnson,JNJ,1/10/19,127.69,127.69,6224400,129.89,129.71,119.03183 +Johnson & Johnson,JNJ,1/11/19,128.31,129,5300400,129.84,129.75,119.06854 +Johnson & Johnson,JNJ,1/14/19,127.59,128.74,7374400,128.96,128.28,117.71957 +Johnson & Johnson,JNJ,1/15/19,127.65,128.52,5194400,129.49,129.36,118.71065 +Johnson & Johnson,JNJ,1/16/19,127.9,129.41,6264200,129.41,128.04,117.49931 +Johnson & Johnson,JNJ,1/17/19,127.46,127.71,7632000,129.52,129.09,118.46287 +Johnson & Johnson,JNJ,1/18/19,129.45,129.9,10593000,131.18,130.69,119.93116 +Johnson & Johnson,JNJ,1/22/19,127.01,128.2,10568100,129.5,128.8,118.19675 +Johnson & Johnson,JNJ,1/23/19,127.93,128.5,9267800,129.3,128.8,118.19675 +Johnson & Johnson,JNJ,1/24/19,125,128.49,9917000,128.7,127.03,116.57247 +Johnson & Johnson,JNJ,1/25/19,127.03,128.13,7585100,128.45,128.23,117.673676 +Johnson & Johnson,JNJ,1/28/19,127.29,127.81,6927700,129.15,128.99,118.37111 +Johnson & Johnson,JNJ,1/29/19,128.5,128.95,6669300,130.47,130.33,119.600784 +Johnson & Johnson,JNJ,1/30/19,130.3,130.37,7299300,132.19,131.64,120.80296 +Johnson & Johnson,JNJ,1/31/19,130.87,131.63,17298100,135.19,133.08,122.12442 +Johnson & Johnson,JNJ,2/1/19,133.47,134.02,9575200,134.69,134.2,123.1522 +Johnson & Johnson,JNJ,2/4/19,132.21,133.96,7759000,134.15,132.88,121.94086 +Johnson & Johnson,JNJ,2/5/19,132.75,133.52,6449800,133.88,132.88,121.94086 +Johnson & Johnson,JNJ,2/6/19,132.3,133.08,5066100,133.57,133,122.051 +Johnson & Johnson,JNJ,2/7/19,131.53,132.45,6085300,132.64,132.05,121.179214 +Johnson & Johnson,JNJ,2/8/19,131.54,131.95,4436700,132.46,132.4,121.50036 +Johnson & Johnson,JNJ,2/11/19,131.26,132.31,4962200,132.67,132,121.13331 +Johnson & Johnson,JNJ,2/12/19,132.08,132.08,6262300,134.3,134.16,123.11549 +Johnson & Johnson,JNJ,2/13/19,133.21,134.07,7902200,134.98,134.45,123.3816 +Johnson & Johnson,JNJ,2/14/19,133.35,134.3,3910400,134.82,134.31,123.25314 +Johnson & Johnson,JNJ,2/15/19,135.01,135.19,6665000,136.41,136.38,125.15274 +Johnson & Johnson,JNJ,2/19/19,135.63,136.14,5935500,136.38,135.69,124.519554 +Johnson & Johnson,JNJ,2/20/19,135.73,135.97,6089800,136.73,136.35,125.12522 +Johnson & Johnson,JNJ,2/21/19,134.27,134.98,6665500,135.79,135.42,124.2718 +Johnson & Johnson,JNJ,2/22/19,134.82,135.29,5223900,136.64,136.6,125.354614 +Johnson & Johnson,JNJ,2/25/19,135.86,136.35,6846600,137.49,136.2,125.8165 +Johnson & Johnson,JNJ,2/26/19,136.05,136.44,5106900,136.96,136.11,125.73338 +Johnson & Johnson,JNJ,2/27/19,135.39,135.52,4378100,136.25,135.87,125.51167 +Johnson & Johnson,JNJ,2/28/19,135.69,135.95,10133200,137.95,136.64,126.22297 +Johnson & Johnson,JNJ,3/1/19,137.01,137.22,5641600,138.61,138.35,127.80261 +Johnson & Johnson,JNJ,3/4/19,137.51,138.85,8377700,139.41,138.48,127.92268 +Johnson & Johnson,JNJ,3/5/19,138.36,138.81,6568900,139.14,138.77,128.19058 +Johnson & Johnson,JNJ,3/6/19,138.6,139.47,6236900,139.65,139.09,128.48619 +Johnson & Johnson,JNJ,3/7/19,137.7,138.53,6100400,139.12,138.24,127.70098 +Johnson & Johnson,JNJ,3/8/19,136.42,138.09,7046700,139.3,138.06,127.53468 +Johnson & Johnson,JNJ,3/11/19,137.52,138.11,6150400,139.03,138.56,127.99656 +Johnson & Johnson,JNJ,3/12/19,138.5,138.65,5552900,140,139.18,128.56932 +Johnson & Johnson,JNJ,3/13/19,139.02,139.59,6446900,139.84,139.41,128.78178 +Johnson & Johnson,JNJ,3/14/19,137.94,138.34,8493600,138.8,138.02,127.49778 +Johnson & Johnson,JNJ,3/15/19,136.83,138,11922500,138.26,137.6,127.109764 +Johnson & Johnson,JNJ,3/18/19,136.72,137.65,7369600,137.78,137.17,126.712555 +Johnson & Johnson,JNJ,3/19/19,137.47,137.61,5882500,138.82,138.44,127.885735 +Johnson & Johnson,JNJ,3/20/19,136.65,138.33,5475700,138.51,137.29,126.823395 +Johnson & Johnson,JNJ,3/21/19,136.95,137,5765100,138.78,138.1,127.57167 +Johnson & Johnson,JNJ,3/22/19,136.86,137.75,6528800,138.39,136.91,126.47237 +Johnson & Johnson,JNJ,3/25/19,135.74,136.91,4500300,137.01,136.61,126.19526 +Johnson & Johnson,JNJ,3/26/19,136.93,136.93,4758600,139.27,138.57,128.00586 +Johnson & Johnson,JNJ,3/27/19,138.07,138.59,6764900,139.48,138.7,128.12592 +Johnson & Johnson,JNJ,3/28/19,138.71,139.06,4602100,139.46,138.88,128.29219 +Johnson & Johnson,JNJ,3/29/19,138.88,139.28,7168400,139.88,139.79,129.1328 +Johnson & Johnson,JNJ,4/1/19,138.74,139.99,5885200,140.29,138.98,128.38455 +Johnson & Johnson,JNJ,4/2/19,136.91,139.01,5517800,139.01,137.71,127.21141 +Johnson & Johnson,JNJ,4/3/19,136.87,138.2,5947000,138.24,137.17,126.712555 +Johnson & Johnson,JNJ,4/4/19,135.13,136.87,5844600,137.01,135.57,125.23454 +Johnson & Johnson,JNJ,4/5/19,135.7,136.04,4759700,136.58,136.18,125.79802 +Johnson & Johnson,JNJ,4/8/19,135.7,136.05,4329600,136.51,136.14,125.7611 +Johnson & Johnson,JNJ,4/9/19,134.56,136,5210300,136.26,135.57,125.23454 +Johnson & Johnson,JNJ,4/10/19,135.33,135.89,4194100,136.13,135.58,125.24379 +Johnson & Johnson,JNJ,4/11/19,134.42,135.96,4485200,136.18,135.21,124.901985 +Johnson & Johnson,JNJ,4/12/19,134.75,135.22,5756800,136.35,135.98,125.61327 +Johnson & Johnson,JNJ,4/15/19,135.8,136,5380900,136.79,136.52,126.1121 +Johnson & Johnson,JNJ,4/16/19,137.56,138.32,10745700,140.7,138.02,127.49778 +Johnson & Johnson,JNJ,4/17/19,137.67,139,9543700,140.15,138.52,127.95964 +Johnson & Johnson,JNJ,4/18/19,135.75,139.35,10485300,140.24,137.52,127.03589 +Johnson & Johnson,JNJ,4/22/19,136.46,136.98,4666500,138.49,137.83,127.32225 +Johnson & Johnson,JNJ,4/23/19,137.25,137.42,5790500,140.85,139.9,129.23442 +Johnson & Johnson,JNJ,4/24/19,138.86,139.65,5676300,140.14,139.2,128.5878 +Johnson & Johnson,JNJ,4/25/19,137.96,138.52,5218100,139.77,139.65,129.00346 +Johnson & Johnson,JNJ,4/26/19,139.31,139.88,4613600,140.52,140.39,129.68707 +Johnson & Johnson,JNJ,4/29/19,139.58,140.35,4275200,140.43,139.84,129.179 +Johnson & Johnson,JNJ,4/30/19,138.96,140.19,6003700,141.45,141.2,130.43532 +Johnson & Johnson,JNJ,5/1/19,139.75,140.95,6656300,142.35,141.95,131.12814 +Johnson & Johnson,JNJ,5/2/19,140.12,141.91,8835600,142.15,141.28,130.50922 +Johnson & Johnson,JNJ,5/3/19,141.08,141.29,5281600,142.09,142.01,131.18353 +Johnson & Johnson,JNJ,5/6/19,139.93,140.25,5818900,142.24,142.09,131.25745 +Johnson & Johnson,JNJ,5/7/19,139.06,140.82,6606700,141.38,139.97,129.2991 +Johnson & Johnson,JNJ,5/8/19,139.7,140.2,4667300,140.92,139.79,129.1328 +Johnson & Johnson,JNJ,5/9/19,137.64,138.95,5604200,139.32,138.73,128.15364 +Johnson & Johnson,JNJ,5/10/19,136.41,138.43,4771600,139.25,139.05,128.44922 +Johnson & Johnson,JNJ,5/13/19,136.53,137.85,5560000,138.06,137.2,126.74026 +Johnson & Johnson,JNJ,5/14/19,136.73,137.04,7179400,137.84,136.82,126.38926 +Johnson & Johnson,JNJ,5/15/19,135.33,136.9,6429400,137.49,136.91,126.47237 +Johnson & Johnson,JNJ,5/16/19,136.97,137.39,6857200,139.19,138.21,127.67327 +Johnson & Johnson,JNJ,5/17/19,136.86,137,6915300,139.03,138.61,128.04277 +Johnson & Johnson,JNJ,5/20/19,137.68,138.61,4771100,138.96,138.42,127.86727 +Johnson & Johnson,JNJ,5/21/19,138.08,139.12,4859000,139.57,138.12,127.59011 +Johnson & Johnson,JNJ,5/22/19,137.49,138.35,5456800,138.95,138.76,128.18132 +Johnson & Johnson,JNJ,5/23/19,137.67,138.5,6951800,139.85,139.79,129.1328 +Johnson & Johnson,JNJ,5/24/19,138.56,139.5,5473300,139.5,138.85,129.1421 +Johnson & Johnson,JNJ,5/28/19,137.05,139,11919600,140.49,137.07,127.48656 +Johnson & Johnson,JNJ,5/29/19,128.52,135.89,23247400,135.89,131.33,122.147896 +Johnson & Johnson,JNJ,5/30/19,131.17,131.44,7360600,132.82,132.11,122.87335 +Johnson & Johnson,JNJ,5/31/19,129.61,131.52,7811000,132,131.15,121.980484 +Johnson & Johnson,JNJ,6/3/19,131.04,131.5,8434600,132.4,131.44,122.25019 +Johnson & Johnson,JNJ,6/4/19,132.58,132.6,6648900,134.3,133.73,124.380066 +Johnson & Johnson,JNJ,6/5/19,133.86,134.7,6860600,135.13,134.38,124.984634 +Johnson & Johnson,JNJ,6/6/19,134.59,134.9,9115800,137.66,136.68,127.12382 +Johnson & Johnson,JNJ,6/7/19,137.14,137.59,6533900,139.59,138.55,128.86307 +Johnson & Johnson,JNJ,6/10/19,137.6,138.6,4994700,139.15,139.02,129.30025 +Johnson & Johnson,JNJ,6/11/19,139.5,139.68,8230500,140.66,139.78,130.00711 +Johnson & Johnson,JNJ,6/12/19,140.3,140.3,9216500,142.91,141.68,131.77422 +Johnson & Johnson,JNJ,6/13/19,140.21,141.72,7500800,141.95,140.71,130.87209 +Johnson & Johnson,JNJ,6/14/19,140.04,141.23,6548100,141.49,140.09,130.29544 +Johnson & Johnson,JNJ,6/17/19,139.21,140,5562800,140.24,139.44,129.69087 +Johnson & Johnson,JNJ,6/18/19,139.79,140.56,7122700,140.93,140.23,130.42564 +Johnson & Johnson,JNJ,6/19/19,139.91,140.01,6393400,140.97,140.45,130.63026 +Johnson & Johnson,JNJ,6/20/19,141,141.25,7335800,142.4,142.21,132.26721 +Johnson & Johnson,JNJ,6/21/19,141.01,141.46,11272200,142.43,142.09,132.15558 +Johnson & Johnson,JNJ,6/24/19,142.09,142.42,5894700,143.7,143.06,133.05775 +Johnson & Johnson,JNJ,6/25/19,143.19,143.27,7517000,144.98,144.24,134.15527 +Johnson & Johnson,JNJ,6/26/19,140.76,143.85,7674100,143.85,141.85,131.93236 +Johnson & Johnson,JNJ,6/27/19,140.6,142.23,5233500,142.5,140.69,130.85349 +Johnson & Johnson,JNJ,6/28/19,138.51,140.74,12792400,141.1,139.28,129.54207 +Johnson & Johnson,JNJ,7/1/19,138.72,140.2,5872300,140.26,139.36,129.61647 +Johnson & Johnson,JNJ,7/2/19,138.69,139.22,4501200,140.03,140.03,130.23958 +Johnson & Johnson,JNJ,7/3/19,140.79,141,3436300,142.18,142.14,132.2021 +Johnson & Johnson,JNJ,7/5/19,140.37,141.74,4652400,141.86,140.57,130.74187 +Johnson & Johnson,JNJ,7/8/19,139.64,140.12,4078100,141.08,140.97,131.11389 +Johnson & Johnson,JNJ,7/9/19,140.91,141.46,4217400,142.47,141.41,131.52316 +Johnson & Johnson,JNJ,7/10/19,140.67,141.78,4874400,141.99,141.21,131.33711 +Johnson & Johnson,JNJ,7/11/19,139.02,140.94,5817400,141.21,140.11,130.31403 +Johnson & Johnson,JNJ,7/12/19,132.32,140.12,17780100,140.12,134.3,124.91024 +Johnson & Johnson,JNJ,7/15/19,134.45,135.39,10038200,136.36,134.71,125.291565 +Johnson & Johnson,JNJ,7/16/19,131.75,132.93,10214500,133.83,132.5,123.236084 +Johnson & Johnson,JNJ,7/17/19,131.41,132.49,8862100,133.58,131.86,122.64085 +Johnson & Johnson,JNJ,7/18/19,131.17,132.13,6203100,132.51,132.07,122.83616 +Johnson & Johnson,JNJ,7/19/19,130.19,132.25,8340200,132.39,130.31,121.1992 +Johnson & Johnson,JNJ,7/22/19,127.84,130,12624800,130.15,128.64,119.64596 +Johnson & Johnson,JNJ,7/23/19,128.16,128.61,5803600,129.45,128.84,119.83198 +Johnson & Johnson,JNJ,7/24/19,128.57,128.88,6838600,129.79,129.78,120.706245 +Johnson & Johnson,JNJ,7/25/19,129.67,130.06,8897800,131.53,131.12,121.95256 +Johnson & Johnson,JNJ,7/26/19,130.49,131.3,4894600,131.3,130.73,121.589836 +Johnson & Johnson,JNJ,7/29/19,130.21,131,7832000,133.31,133.02,123.71973 +Johnson & Johnson,JNJ,7/30/19,131.27,132.47,5509600,132.49,132.08,122.84545 +Johnson & Johnson,JNJ,7/31/19,130.18,131.64,8559200,132,130.22,121.11549 +Johnson & Johnson,JNJ,8/1/19,129.02,130.26,7870700,130.74,130.29,121.180595 +Johnson & Johnson,JNJ,8/2/19,129.77,130.86,6574900,131.47,131.07,121.90606 +Johnson & Johnson,JNJ,8/5/19,129.01,130.91,9480000,131.46,130.16,121.05969 +Johnson & Johnson,JNJ,8/6/19,129.59,130.34,7880600,131.22,130.77,121.62705 +Johnson & Johnson,JNJ,8/7/19,128.19,129.36,6771700,130.91,130.21,121.1062 +Johnson & Johnson,JNJ,8/8/19,130.23,130.98,5260500,131.95,131.68,122.47339 +Johnson & Johnson,JNJ,8/9/19,131.23,131.8,4677300,132.76,132.04,122.80824 +Johnson & Johnson,JNJ,8/12/19,131.29,131.5,6852100,132.7,131.93,122.70593 +Johnson & Johnson,JNJ,8/13/19,132,132.3,5013200,134.1,133.42,124.09174 +Johnson & Johnson,JNJ,8/14/19,130.13,132.53,7736200,132.54,130.26,121.15268 +Johnson & Johnson,JNJ,8/15/19,129.25,130.17,7251200,131.07,130.54,121.41311 +Johnson & Johnson,JNJ,8/16/19,130.6,131.47,5858900,131.67,131.36,122.17578 +Johnson & Johnson,JNJ,8/19/19,131.82,132.5,4958000,132.57,132.25,123.00355 +Johnson & Johnson,JNJ,8/20/19,130.46,131.96,7302000,132.66,130.6,121.46893 +Johnson & Johnson,JNJ,8/21/19,130.85,131.7,6912800,132.41,131.53,122.33389 +Johnson & Johnson,JNJ,8/22/19,130.8,131.6,7213500,132.13,131.27,122.092064 +Johnson & Johnson,JNJ,8/23/19,127.13,131.07,15714000,131.26,127.73,118.79958 +Johnson & Johnson,JNJ,8/26/19,126.63,127.42,8889500,128.08,127.8,119.755394 +Johnson & Johnson,JNJ,8/27/19,129.1,129.88,20183800,132.4,129.64,121.47955 +Johnson & Johnson,JNJ,8/28/19,127.01,127.86,9878800,128.87,128.68,120.57998 +Johnson & Johnson,JNJ,8/29/19,126.83,128.84,6749900,129.2,128.24,120.16769 +Johnson & Johnson,JNJ,8/30/19,127.62,128.27,7371100,129.1,128.36,120.28013 +Johnson & Johnson,JNJ,9/3/19,127.51,127.99,5710200,128.98,128.74,120.636215 +Johnson & Johnson,JNJ,9/4/19,128.08,129.49,4807200,129.59,128.86,120.748665 +Johnson & Johnson,JNJ,9/5/19,128.31,129.9,4754100,129.9,128.58,120.486275 +Johnson & Johnson,JNJ,9/6/19,128.07,128.88,6758300,129.23,128.21,120.13959 +Johnson & Johnson,JNJ,9/9/19,126.59,128,7684700,128.16,126.95,118.95887 +Johnson & Johnson,JNJ,9/10/19,126.34,127.34,8239500,129.55,129.55,121.39522 +Johnson & Johnson,JNJ,9/11/19,129.08,129.86,6203600,131.28,131.17,122.91324 +Johnson & Johnson,JNJ,9/12/19,130.06,131.36,5250000,131.77,130.43,122.21981 +Johnson & Johnson,JNJ,9/13/19,129.96,131.33,5369800,131.57,130.78,122.547806 +Johnson & Johnson,JNJ,9/16/19,129.33,130.11,5101700,130.75,129.54,121.38584 +Johnson & Johnson,JNJ,9/17/19,129.11,129.6,4976400,130.5,129.67,121.50767 +Johnson & Johnson,JNJ,9/18/19,128.78,129.9,4373600,130.56,130.41,122.2011 +Johnson & Johnson,JNJ,9/19/19,129.36,129.63,4730100,131.19,130.11,121.919975 +Johnson & Johnson,JNJ,9/20/19,130.29,131,12053100,132,131.65,123.363045 +Johnson & Johnson,JNJ,9/23/19,130.49,131.02,5183700,132.05,131.74,123.44737 +Johnson & Johnson,JNJ,9/24/19,131.34,132.1,7102600,132.78,131.55,123.26934 +Johnson & Johnson,JNJ,9/25/19,130.23,131.5,4522900,131.57,130.99,122.74458 +Johnson & Johnson,JNJ,9/26/19,128.03,131.09,7545800,131.31,128.85,120.7393 +Johnson & Johnson,JNJ,9/27/19,126.7,128.61,6006500,129.4,128.6,120.50503 +Johnson & Johnson,JNJ,9/30/19,129,129.07,6552100,130.28,129.38,121.235916 +Johnson & Johnson,JNJ,10/1/19,129.77,130.02,7673000,130.8,129.99,121.80752 +Johnson & Johnson,JNJ,10/2/19,131.22,132.76,12051800,134.7,132,123.691 +Johnson & Johnson,JNJ,10/3/19,130.01,131.64,6997600,132.37,131.19,122.93199 +Johnson & Johnson,JNJ,10/4/19,131.25,131.34,7233300,133.72,133.66,125.24652 +Johnson & Johnson,JNJ,10/7/19,132.14,133.09,5427200,133.82,133.16,124.777985 +Johnson & Johnson,JNJ,10/8/19,131.49,132.45,7870400,133.26,131.84,123.54108 +Johnson & Johnson,JNJ,10/9/19,128.52,131.14,7787700,131.25,129.22,121.086006 +Johnson & Johnson,JNJ,10/10/19,128.63,128.95,5119700,130.12,129.06,120.936066 +Johnson & Johnson,JNJ,10/11/19,130.82,131.14,7161400,132.62,131.33,123.06318 +Johnson & Johnson,JNJ,10/14/19,130.42,131.36,5700000,131.36,130.72,122.49157 +Johnson & Johnson,JNJ,10/15/19,132.1,133,10008800,134.25,132.84,124.478134 +Johnson & Johnson,JNJ,10/16/19,133.8,134.9,12434200,136.59,135.17,126.66147 +Johnson & Johnson,JNJ,10/17/19,135.65,135.96,8434000,137.49,136.17,127.5985 +Johnson & Johnson,JNJ,10/18/19,127.7,133.31,25868700,134.39,127.7,119.661674 +Johnson & Johnson,JNJ,10/21/19,127.06,128.67,13823600,129.67,128.02,119.96153 +Johnson & Johnson,JNJ,10/22/19,128.09,128.76,7613700,130.54,129.2,121.06725 +Johnson & Johnson,JNJ,10/23/19,129.07,129.66,6693400,130.48,129.9,121.7232 +Johnson & Johnson,JNJ,10/24/19,126.1,130.42,12111600,130.58,127.5,119.474266 +Johnson & Johnson,JNJ,10/25/19,127.31,127.83,6947300,129.1,128.35,120.27077 +Johnson & Johnson,JNJ,10/28/19,128.51,128.62,7876300,130,129.18,121.04851 +Johnson & Johnson,JNJ,10/29/19,128.56,129.7,4506300,129.97,129.12,120.99228 +Johnson & Johnson,JNJ,10/30/19,131.73,133.3,9627600,133.53,132.84,124.478134 +Johnson & Johnson,JNJ,10/31/19,130.89,132.38,7686700,132.84,132.04,123.72848 +Johnson & Johnson,JNJ,11/1/19,131.14,132.05,5541800,133,131.2,122.94135 +Johnson & Johnson,JNJ,11/4/19,130.09,131.8,6140300,131.95,130.23,122.03241 +Johnson & Johnson,JNJ,11/5/19,129.68,130.53,6257300,131.47,130.42,122.210464 +Johnson & Johnson,JNJ,11/6/19,129.7,130.42,5450000,131.48,130.96,122.71646 +Johnson & Johnson,JNJ,11/7/19,131.01,131.73,5873700,132.38,131.43,123.15687 +Johnson & Johnson,JNJ,11/8/19,130.97,131.3,5003000,133.04,133,124.62807 +Johnson & Johnson,JNJ,11/11/19,131.33,132.27,4371400,132.52,131.98,123.67226 +Johnson & Johnson,JNJ,11/12/19,131.02,132,5228700,132.09,131.35,123.08191 +Johnson & Johnson,JNJ,11/13/19,130.72,131.04,5885400,131.49,131.27,123.00696 +Johnson & Johnson,JNJ,11/14/19,130.14,131.03,4217500,131.36,130.96,122.71646 +Johnson & Johnson,JNJ,11/15/19,130.78,131.25,10495100,134.97,134.94,126.44595 +Johnson & Johnson,JNJ,11/18/19,132.66,134.22,9291800,135.69,134.83,126.342865 +Johnson & Johnson,JNJ,11/19/19,134.21,135,5192200,135.19,134.82,126.333496 +Johnson & Johnson,JNJ,11/20/19,134.07,135.11,7594400,136.34,135.94,127.38299 +Johnson & Johnson,JNJ,11/21/19,135,135.94,6424900,136.85,136.44,127.85153 +Johnson & Johnson,JNJ,11/22/19,136.5,136.65,9235800,138.63,138.07,129.37892 +Johnson & Johnson,JNJ,11/25/19,136.24,137.06,6111900,137.65,137.18,129.43552 +Johnson & Johnson,JNJ,11/26/19,135.15,136.47,10636500,137.34,137.17,129.4261 +Johnson & Johnson,JNJ,11/27/19,136.9,137.16,5523000,138.25,137.75,129.97337 +Johnson & Johnson,JNJ,11/29/19,136.94,137.6,3278900,138.27,137.49,129.72803 +Johnson & Johnson,JNJ,12/2/19,136.85,137.72,4717100,137.85,137.36,129.60538 +Johnson & Johnson,JNJ,12/3/19,136.16,136.91,5741400,137.45,137.16,129.41667 +Johnson & Johnson,JNJ,12/4/19,138.04,138.5,7257300,139.74,139.38,131.51134 +Johnson & Johnson,JNJ,12/5/19,137.95,139.35,5472900,139.75,139.56,131.68115 +Johnson & Johnson,JNJ,12/6/19,139.46,139.46,6640400,141.58,140.38,132.4549 +Johnson & Johnson,JNJ,12/9/19,140.06,140.39,4241000,140.81,140.5,132.5681 +Johnson & Johnson,JNJ,12/10/19,139.91,140.8,5310300,141,139.99,132.08691 +Johnson & Johnson,JNJ,12/11/19,140.63,140.93,6631500,141.98,140.98,133.02101 +Johnson & Johnson,JNJ,12/12/19,140.73,141.32,5012400,142.06,141.34,133.36066 +Johnson & Johnson,JNJ,12/13/19,140.31,141.1,4257200,141.8,141.38,133.3984 +Johnson & Johnson,JNJ,12/16/19,141.49,141.73,5353100,142.85,141.79,133.78526 +Johnson & Johnson,JNJ,12/17/19,142.52,143,10722400,144.05,143.56,135.45535 +Johnson & Johnson,JNJ,12/18/19,142.74,143.72,7849200,143.88,143.19,135.10626 +Johnson & Johnson,JNJ,12/19/19,143.61,143.89,9414700,145.88,145.35,137.14432 +Johnson & Johnson,JNJ,12/20/19,144.8,146.88,14532800,147.84,146.06,137.81421 +Johnson & Johnson,JNJ,12/23/19,145.34,145.74,6558700,146.76,146.44,138.17276 +Johnson & Johnson,JNJ,12/24/19,145.26,146,4238900,146.01,145.93,137.69153 +Johnson & Johnson,JNJ,12/26/19,145.16,145.97,3019300,146.18,145.83,137.59721 +Johnson & Johnson,JNJ,12/27/19,145.54,146.2,3432700,146.55,145.75,137.52173 +Johnson & Johnson,JNJ,12/30/19,145.03,145.78,2923300,146.2,145.3,137.0971 +Johnson & Johnson,JNJ,12/31/19,144.78,145.1,4435000,146.01,145.87,137.63493 +Johnson & Johnson,JNJ,1/2/20,145.08,145.87,5777000,146.02,145.97,137.72928 +Johnson & Johnson,JNJ,1/3/20,143,143.5,5752400,145.37,144.28,136.1347 +Johnson & Johnson,JNJ,1/6/20,142.85,144,7731300,144.2,144.1,135.96486 +Johnson & Johnson,JNJ,1/7/20,141.38,144.01,7382900,145.45,144.98,136.79518 +Johnson & Johnson,JNJ,1/8/20,143.7,144.87,6605800,145.98,144.96,136.77632 +Johnson & Johnson,JNJ,1/9/20,144.99,145.76,6112700,146.03,145.39,137.18202 +Johnson & Johnson,JNJ,1/10/20,144.9,145.75,5042600,146.18,145.06,136.87065 +Johnson & Johnson,JNJ,1/13/20,144.72,145.48,4593200,145.79,145.7,137.47453 +Johnson & Johnson,JNJ,1/14/20,144.73,145.05,7037500,146.61,146.52,138.24825 +Johnson & Johnson,JNJ,1/15/20,146.24,146.4,4960300,147.4,147.01,138.71057 +Johnson & Johnson,JNJ,1/16/20,146.2,147.42,6476000,148.84,148.2,139.83339 +Johnson & Johnson,JNJ,1/17/20,147.93,148.41,9083600,149.41,149.17,140.74864 +Johnson & Johnson,JNJ,1/21/20,148.5,148.58,9543900,150.17,149.27,140.84299 +Johnson & Johnson,JNJ,1/22/20,146,146.7,10305300,149.18,148.25,139.88057 +Johnson & Johnson,JNJ,1/23/20,146.76,148.04,8671900,148.77,148.53,140.14476 +Johnson & Johnson,JNJ,1/24/20,147.93,148.58,9051900,148.95,148.32,139.94666 +Johnson & Johnson,JNJ,1/27/20,147,147.52,7587100,149.46,148.75,140.35234 +Johnson & Johnson,JNJ,1/28/20,148.15,148.46,7336600,150.57,149.5,141.06001 +Johnson & Johnson,JNJ,1/29/20,149.13,149.45,6288600,151.19,150.54,142.0413 +Johnson & Johnson,JNJ,1/30/20,149.05,150.03,6470600,150.51,150.36,141.87146 +Johnson & Johnson,JNJ,1/31/20,148.64,149.75,8651700,150,148.87,140.46556 +Johnson & Johnson,JNJ,2/3/20,149.24,149.42,5765200,150.49,150.17,141.69217 +Johnson & Johnson,JNJ,2/4/20,151.2,151.49,6541400,152.75,151.6,143.04147 +Johnson & Johnson,JNJ,2/5/20,151.31,151.72,5979900,154.02,153.99,145.29652 +Johnson & Johnson,JNJ,2/6/20,152.74,154.25,6201200,154.5,153.53,144.86249 +Johnson & Johnson,JNJ,2/7/20,151.55,153.34,5700300,153.46,151.89,143.31508 +Johnson & Johnson,JNJ,2/10/20,150.89,151.68,4835600,151.91,151.86,143.28679 +Johnson & Johnson,JNJ,2/11/20,151.54,152.29,3715300,152.38,151.99,143.40945 +Johnson & Johnson,JNJ,2/12/20,150.92,151.87,5166800,152.15,151.09,142.56024 +Johnson & Johnson,JNJ,2/13/20,149.88,150.16,5480200,151.04,150.09,141.61668 +Johnson & Johnson,JNJ,2/14/20,149.15,150.56,5716300,150.64,150.13,141.65446 +Johnson & Johnson,JNJ,2/18/20,149.06,150.47,7230700,150.74,149.14,140.72032 +Johnson & Johnson,JNJ,2/19/20,148.58,149.21,6115200,149.76,148.94,140.53162 +Johnson & Johnson,JNJ,2/20/20,147.4,148.61,7464700,149.38,148.37,139.99379 +Johnson & Johnson,JNJ,2/21/20,147.54,148.09,7776800,150.24,149.93,141.46573 +Johnson & Johnson,JNJ,2/24/20,145.25,146.5,10588900,149,145.91,138.5506 +Johnson & Johnson,JNJ,2/25/20,143.83,145.99,10529000,146.75,144.65,137.35413 +Johnson & Johnson,JNJ,2/26/20,143.59,145.35,10093800,146.22,143.68,136.43304 +Johnson & Johnson,JNJ,2/27/20,138.95,142.56,12566700,144.77,139.12,132.10303 +Johnson & Johnson,JNJ,2/28/20,130.82,135.36,19820300,137.29,134.48,127.69708 +Johnson & Johnson,JNJ,3/2/20,134.01,134.78,11508200,140.13,140.02,132.95764 +Johnson & Johnson,JNJ,3/3/20,133.1,140,13662500,140.99,135.59,128.75111 +Johnson & Johnson,JNJ,3/4/20,137.14,137.68,10560500,143.64,143.48,136.24313 +Johnson & Johnson,JNJ,3/5/20,139.84,140.8,11339200,142.68,142.01,134.84726 +Johnson & Johnson,JNJ,3/6/20,137.41,138.48,12239100,143.01,142.03,134.86627 +Johnson & Johnson,JNJ,3/9/20,134.9,136.33,13848600,139.68,136.44,129.5582 +Johnson & Johnson,JNJ,3/10/20,134.23,139.97,12698100,141.95,141.64,134.49594 +Johnson & Johnson,JNJ,3/11/20,131.5,138.09,17763400,138.75,131.8,125.15225 +Johnson & Johnson,JNJ,3/12/20,124.5,127.31,21539200,133.76,125.41,119.084564 +Johnson & Johnson,JNJ,3/13/20,124.65,129.32,20084200,134.92,134.29,127.51667 +Johnson & Johnson,JNJ,3/16/20,122.43,123.57,18877900,133.76,127.13,120.7178 +Johnson & Johnson,JNJ,3/17/20,127.81,128.55,18911800,136.77,136.59,129.70067 +Johnson & Johnson,JNJ,3/18/20,128.71,131.02,17521100,135.67,134.96,128.15288 +Johnson & Johnson,JNJ,3/19/20,126.15,134.99,18482300,134.99,127.05,120.64184 +Johnson & Johnson,JNJ,3/20/20,118.13,126.83,19785100,127.44,119.89,113.84298 +Johnson & Johnson,JNJ,3/23/20,109.16,117,20815200,118.56,111.14,105.53432 +Johnson & Johnson,JNJ,3/24/20,113.86,118.76,17604800,119.65,119.18,113.1688 +Johnson & Johnson,JNJ,3/25/20,116.7,118.91,13986100,123.96,119.4,113.37769 +Johnson & Johnson,JNJ,3/26/20,120.38,120.57,15066800,127.1,126.57,120.18604 +Johnson & Johnson,JNJ,3/27/20,120.58,121.65,12133200,127.62,123.16,116.94804 +Johnson & Johnson,JNJ,3/30/20,127.5,128.46,21754000,133.99,133.01,126.30122 +Johnson & Johnson,JNJ,3/31/20,130.05,134.99,15746100,135.71,131.13,124.516045 +Johnson & Johnson,JNJ,4/1/20,125.5,127.7,12606100,130.23,128.81,122.31306 +Johnson & Johnson,JNJ,4/2/20,127.22,129.12,11594500,134,133.15,126.43414 +Johnson & Johnson,JNJ,4/3/20,131.58,132.38,10071200,134.79,134.17,127.40273 +Johnson & Johnson,JNJ,4/6/20,135.54,137.01,14994400,140.97,139.76,132.71075 +Johnson & Johnson,JNJ,4/7/20,137.26,139.86,11567100,142.03,137.48,130.54575 +Johnson & Johnson,JNJ,4/8/20,137.3,137.75,10758200,144.13,143.26,136.03421 +Johnson & Johnson,JNJ,4/9/20,140.28,144.01,11125400,145.42,141.23,134.10663 +Johnson & Johnson,JNJ,4/13/20,137.84,140,8153200,141.49,139.77,132.7203 +Johnson & Johnson,JNJ,4/14/20,144.05,145.42,13838000,147.42,146.03,138.66452 +Johnson & Johnson,JNJ,4/15/20,143.54,145.55,11962300,147.91,147.66,140.21231 +Johnson & Johnson,JNJ,4/16/20,146.44,148.31,12181700,150.68,149.67,142.12093 +Johnson & Johnson,JNJ,4/17/20,149.6,151.99,10920000,152.3,152.02,144.35242 +Johnson & Johnson,JNJ,4/20/20,150.09,150.93,12226200,153,151.67,144.02005 +Johnson & Johnson,JNJ,4/21/20,148.57,150.12,9951100,151.64,149.68,142.13042 +Johnson & Johnson,JNJ,4/22/20,151.73,152.81,11515600,155,152.99,145.27348 +Johnson & Johnson,JNJ,4/23/20,153.7,154.25,10665000,157,155.51,147.66635 +Johnson & Johnson,JNJ,4/24/20,153.64,155.57,8653400,156.3,154.86,147.04918 +Johnson & Johnson,JNJ,4/27/20,154,154.81,8924000,156.05,154.29,146.5079 +Johnson & Johnson,JNJ,4/28/20,150.7,151.25,8558700,153.1,151.39,143.75418 +Johnson & Johnson,JNJ,4/29/20,149.16,151.38,9285200,151.63,150.24,142.66217 +Johnson & Johnson,JNJ,4/30/20,147.16,148.46,14829600,150.43,150.04,142.47226 +Johnson & Johnson,JNJ,5/1/20,146.79,149.62,7309000,149.67,148.29,140.81053 +Johnson & Johnson,JNJ,5/4/20,147.09,148.77,7198400,149.08,148.27,140.79153 +Johnson & Johnson,JNJ,5/5/20,148.64,149,6562300,150.78,149.5,141.9595 +Johnson & Johnson,JNJ,5/6/20,148.04,150,6191600,150.32,148.08,140.61113 +Johnson & Johnson,JNJ,5/7/20,147.13,149.37,5570500,149.53,147.59,140.14584 +Johnson & Johnson,JNJ,5/8/20,147.89,148.92,4712100,149.18,148.7,141.19987 +Johnson & Johnson,JNJ,5/11/20,148.12,148.45,5887500,150.1,149.11,141.5892 +Johnson & Johnson,JNJ,5/12/20,147.03,150.1,7039200,150.34,147.14,139.71852 +Johnson & Johnson,JNJ,5/13/20,146.01,146.08,6970500,148.95,147.13,139.70901 +Johnson & Johnson,JNJ,5/14/20,144.26,145.39,6871400,147.76,147.64,140.19331 +Johnson & Johnson,JNJ,5/15/20,145.66,147.87,10340400,150.48,150.44,142.85208 +Johnson & Johnson,JNJ,5/18/20,150.46,152.49,7388400,153.62,150.52,142.92805 +Johnson & Johnson,JNJ,5/19/20,148.4,150.1,6107300,151.1,149.02,141.50372 +Johnson & Johnson,JNJ,5/20/20,147.27,149.75,5713400,150.39,147.68,140.2313 +Johnson & Johnson,JNJ,5/21/20,145.82,148.5,6487300,148.5,146.71,139.31023 +Johnson & Johnson,JNJ,5/22/20,144.06,144.57,6140900,146.29,144.37,138.03854 +Johnson & Johnson,JNJ,5/26/20,144.3,146.19,7072300,146.44,144.56,138.22021 +Johnson & Johnson,JNJ,5/27/20,143.01,144.32,7950000,145.25,144.89,138.53574 +Johnson & Johnson,JNJ,5/28/20,145.81,146.02,6189600,148.11,146.97,140.52452 +Johnson & Johnson,JNJ,5/29/20,145.33,147.96,8504000,149.35,148.75,142.22647 +Johnson & Johnson,JNJ,6/1/20,146.01,147.29,6141800,148.34,147.19,140.7349 +Johnson & Johnson,JNJ,6/2/20,146.12,147.06,6078300,148.35,148.25,141.74838 +Johnson & Johnson,JNJ,6/3/20,146.45,148.52,6339500,149.14,148.65,142.13086 +Johnson & Johnson,JNJ,6/4/20,145.58,146.8,8170500,148.37,146.73,140.29504 +Johnson & Johnson,JNJ,6/5/20,146.6,147.69,9725400,149.64,147.3,140.84007 +Johnson & Johnson,JNJ,6/8/20,145.74,145.88,7555600,147.61,146.77,140.33331 +Johnson & Johnson,JNJ,6/9/20,145.65,148.25,8247200,149.33,145.96,139.55884 +Johnson & Johnson,JNJ,6/10/20,146.6,146.6,10137100,150.03,147.8,141.31813 +Johnson & Johnson,JNJ,6/11/20,140.75,148.58,11913300,149.17,140.87,134.69205 +Johnson & Johnson,JNJ,6/12/20,140.28,142.84,8687400,143.71,142.15,135.91591 +Johnson & Johnson,JNJ,6/15/20,139.39,141,8649600,142.4,141.25,135.05539 +Johnson & Johnson,JNJ,6/16/20,142.77,144.09,7579100,145.42,144.46,138.12462 +Johnson & Johnson,JNJ,6/17/20,143.47,144.9,5100100,145.42,144.02,137.70392 +Johnson & Johnson,JNJ,6/18/20,141.87,142.52,4797400,144.12,143.41,137.12065 +Johnson & Johnson,JNJ,6/19/20,143.25,145.79,12206900,145.88,143.83,137.52223 +Johnson & Johnson,JNJ,6/22/20,142.03,143.47,5285600,143.66,143.39,137.10153 +Johnson & Johnson,JNJ,6/23/20,142.68,143.74,5921600,144.08,142.86,136.59479 +Johnson & Johnson,JNJ,6/24/20,138.72,141.49,8211200,142.19,139.82,133.68811 +Johnson & Johnson,JNJ,6/25/20,137.54,140.57,7421200,140.57,139.67,133.54468 +Johnson & Johnson,JNJ,6/26/20,137.02,139.53,12849700,139.6,137.81,131.76625 +Johnson & Johnson,JNJ,6/29/20,137.98,138.74,5309800,139.7,139.04,132.9423 +Johnson & Johnson,JNJ,6/30/20,137.84,139.4,7738300,141.02,140.63,134.46257 +Johnson & Johnson,JNJ,7/1/20,140.06,140.69,6174800,141.39,140.38,134.22354 +Johnson & Johnson,JNJ,7/2/20,140.33,141.25,5152200,141.84,140.97,134.78767 +Johnson & Johnson,JNJ,7/6/20,141.88,142.17,6156400,143.77,142.98,136.70952 +Johnson & Johnson,JNJ,7/7/20,141.23,141.39,5622600,143.97,142.85,136.58522 +Johnson & Johnson,JNJ,7/8/20,141.7,142.87,6257400,143.39,143.27,136.9868 +Johnson & Johnson,JNJ,7/9/20,140.58,142.76,5738600,144.43,142.49,136.24101 +Johnson & Johnson,JNJ,7/10/20,141.43,142.75,4282400,142.87,142.37,136.12624 +Johnson & Johnson,JNJ,7/13/20,143.28,143.61,6951900,146.64,145.21,138.84172 +Johnson & Johnson,JNJ,7/14/20,145.26,145.32,7447100,148.39,147.92,141.43288 +Johnson & Johnson,JNJ,7/15/20,148.23,149.73,8512800,150.21,148.26,141.75795 +Johnson & Johnson,JNJ,7/16/20,146.68,148.68,9304700,149.34,149.25,142.70456 +Johnson & Johnson,JNJ,7/17/20,148.69,150,7441100,150.58,149.35,142.80016 +Johnson & Johnson,JNJ,7/20/20,148.43,150.23,6191500,150.32,149.6,143.03918 +Johnson & Johnson,JNJ,7/21/20,149.5,149.6,5575900,151.67,149.74,143.17305 +Johnson & Johnson,JNJ,7/22/20,147.85,149.93,5910200,150.41,150.01,143.43121 +Johnson & Johnson,JNJ,7/23/20,149.28,150.21,6566300,150.85,149.61,143.04874 +Johnson & Johnson,JNJ,7/24/20,147.03,150.5,5405900,150.6,148.12,141.62408 +Johnson & Johnson,JNJ,7/27/20,146.86,147.37,5675200,148.92,147.18,140.72531 +Johnson & Johnson,JNJ,7/28/20,146.75,147.4,4842200,147.99,146.83,140.39066 +Johnson & Johnson,JNJ,7/29/20,146.07,146.39,4489100,147.47,146.54,140.11339 +Johnson & Johnson,JNJ,7/30/20,146.14,147.44,5922500,147.5,146.84,140.40022 +Johnson & Johnson,JNJ,7/31/20,143.96,146.66,8259600,147.45,145.76,139.3676 +Johnson & Johnson,JNJ,8/3/20,146.15,146.39,4078700,147.79,147.35,140.88786 +Johnson & Johnson,JNJ,8/4/20,145.82,146.99,4162200,147.22,147.22,140.76355 +Johnson & Johnson,JNJ,8/5/20,147.8,149.1,5467500,149.31,148.4,141.8918 +Johnson & Johnson,JNJ,8/6/20,146.5,148.4,4837900,149.25,147.55,141.0791 +Johnson & Johnson,JNJ,8/7/20,147.15,147.51,3635100,148.65,148.6,142.08307 +Johnson & Johnson,JNJ,8/10/20,147.72,148.86,4096600,149.01,148.03,141.53804 +Johnson & Johnson,JNJ,8/11/20,146.37,149.14,6388400,149.23,146.97,140.52452 +Johnson & Johnson,JNJ,8/12/20,147.49,147.54,5257300,150.24,149.66,143.09656 +Johnson & Johnson,JNJ,8/13/20,147.53,148.54,5155500,149.19,148,141.50934 +Johnson & Johnson,JNJ,8/14/20,147.58,147.61,4240200,149.34,148.24,141.73883 +Johnson & Johnson,JNJ,8/17/20,148.23,148.32,4306900,150.23,148.99,142.45595 +Johnson & Johnson,JNJ,8/18/20,148.57,149.26,4322600,150.1,150.09,143.50769 +Johnson & Johnson,JNJ,8/19/20,149.32,149.58,7816300,151.58,150.39,143.79453 +Johnson & Johnson,JNJ,8/20/20,149.55,149.75,4874700,151.58,151.42,144.77936 +Johnson & Johnson,JNJ,8/21/20,150.59,151.78,6722800,153.65,152.76,146.06061 +Johnson & Johnson,JNJ,8/24/20,150.35,152.74,5387900,152.9,152.15,146.44562 +Johnson & Johnson,JNJ,8/25/20,151.54,152.78,3863500,153.07,152.06,146.35898 +Johnson & Johnson,JNJ,8/26/20,150.64,151.86,8008300,152.65,152.3,146.59 +Johnson & Johnson,JNJ,8/27/20,151.89,152.42,5575400,153.26,152.98,147.2445 +Johnson & Johnson,JNJ,8/28/20,151.9,152.74,5395700,153.7,153.64,147.87975 +Johnson & Johnson,JNJ,8/31/20,152.26,153,6362700,154.4,153.41,147.65837 +Johnson & Johnson,JNJ,9/1/20,150.07,153.87,6307700,154.08,151.52,145.83923 +Johnson & Johnson,JNJ,9/2/20,149.25,150.79,6881900,154.33,153.83,148.0626 +Johnson & Johnson,JNJ,9/3/20,148.3,154.83,8672800,155.47,149.55,143.9431 +Johnson & Johnson,JNJ,9/4/20,147.13,150.17,7200100,150.95,148.59,143.01909 +Johnson & Johnson,JNJ,9/8/20,146.9,150.25,8756800,150.89,147.26,141.73895 +Johnson & Johnson,JNJ,9/9/20,148.12,148.15,6960700,151.1,149.7,144.08748 +Johnson & Johnson,JNJ,9/10/20,146.52,149.25,6191800,149.78,146.91,141.40207 +Johnson & Johnson,JNJ,9/11/20,146.63,147.05,3934700,148.53,147.78,142.23944 +Johnson & Johnson,JNJ,9/14/20,148.01,148.12,4375800,149.47,148.35,142.78809 +Johnson & Johnson,JNJ,9/15/20,148.52,149.45,3658800,150.59,148.89,143.30785 +Johnson & Johnson,JNJ,9/16/20,148.35,149.39,4323000,150.06,148.4,142.8362 +Johnson & Johnson,JNJ,9/17/20,146.05,148.04,5461400,148.63,147.17,141.65231 +Johnson & Johnson,JNJ,9/18/20,146.2,146.51,12174000,149.65,149.18,143.58696 +Johnson & Johnson,JNJ,9/21/20,142.96,147.58,7574500,147.93,145.1,139.65994 +Johnson & Johnson,JNJ,9/22/20,143.72,144.69,5295900,145.35,144.21,138.80331 +Johnson & Johnson,JNJ,9/23/20,144.38,147.48,8784400,147.55,144.44,139.0247 +Johnson & Johnson,JNJ,9/24/20,143.34,144.56,5614800,145.25,144.67,139.24605 +Johnson & Johnson,JNJ,9/25/20,143.89,144,5531200,146.25,145.66,140.19894 +Johnson & Johnson,JNJ,9/28/20,146.42,146.73,5843200,148.29,147.11,141.59456 +Johnson & Johnson,JNJ,9/29/20,146.06,147.6,6768600,147.92,147.06,141.54643 +Johnson & Johnson,JNJ,9/30/20,146.84,147.45,8487700,149.73,148.88,143.29822 +Johnson & Johnson,JNJ,10/1/20,146.46,149.31,6457800,149.65,147.32,141.7967 +Johnson & Johnson,JNJ,10/2/20,145.83,146.21,5485600,148.41,146.24,140.7572 +Johnson & Johnson,JNJ,10/5/20,146.42,147,4992800,148.38,148.23,142.67256 +Johnson & Johnson,JNJ,10/6/20,145.87,148.28,5118200,148.61,146.26,140.77643 +Johnson & Johnson,JNJ,10/7/20,145.81,146.49,5603100,148.23,147.88,142.33572 +Johnson & Johnson,JNJ,10/8/20,148.04,148.5,4413500,149.85,148.89,143.30785 +Johnson & Johnson,JNJ,10/9/20,149.45,149.65,5054100,151.48,150.97,145.30986 +Johnson & Johnson,JNJ,10/12/20,151.02,151.6,7273200,153.14,151.84,146.14723 +Johnson & Johnson,JNJ,10/13/20,147.77,149,11057600,150.12,148.36,142.79771 +Johnson & Johnson,JNJ,10/14/20,147.39,148.82,7706400,149.03,148.1,142.54747 +Johnson & Johnson,JNJ,10/15/20,146.33,147.48,5978600,147.9,147.19,141.67159 +Johnson & Johnson,JNJ,10/16/20,147.01,147.6,6097000,148.76,148.1,142.54747 +Johnson & Johnson,JNJ,10/19/20,144.13,148.53,7250800,148.9,144.32,138.90918 +Johnson & Johnson,JNJ,10/20/20,144.12,144.66,5325400,145.75,144.55,139.13054 +Johnson & Johnson,JNJ,10/21/20,143.91,144.12,5221300,145.34,143.93,138.5338 +Johnson & Johnson,JNJ,10/22/20,143.84,144.16,5279700,145.69,145.08,139.64069 +Johnson & Johnson,JNJ,10/23/20,144.35,145.88,4154400,147.47,145.24,139.7947 +Johnson & Johnson,JNJ,10/26/20,142.75,144.43,6929500,144.77,143.97,138.5723 +Johnson & Johnson,JNJ,10/27/20,142.92,143.74,4890100,144.29,143.15,137.78302 +Johnson & Johnson,JNJ,10/28/20,138.18,141.43,8426100,141.98,138.36,133.17262 +Johnson & Johnson,JNJ,10/29/20,136.05,138,7205400,138.7,137.19,132.0465 +Johnson & Johnson,JNJ,10/30/20,133.65,136.68,7364100,137.54,137.11,131.96948 +Johnson & Johnson,JNJ,11/2/20,137.49,138.98,7088000,139.01,138.69,133.49025 +Johnson & Johnson,JNJ,11/3/20,137.78,140.02,6363000,140.96,138.5,133.30736 +Johnson & Johnson,JNJ,11/4/20,138.7,139.49,10263500,142.54,139.4,134.17363 +Johnson & Johnson,JNJ,11/5/20,139.26,140.55,8016200,141.83,139.76,134.52014 +Johnson & Johnson,JNJ,11/6/20,139.65,140.4,5942500,143.19,142.25,136.91678 +Johnson & Johnson,JNJ,11/9/20,144.92,148.43,12351600,148.99,146.08,140.60318 +Johnson & Johnson,JNJ,11/10/20,146.26,147.25,7386500,148.75,148.28,142.72069 +Johnson & Johnson,JNJ,11/11/20,146.86,149.17,6382400,149.2,147.8,142.2587 +Johnson & Johnson,JNJ,11/12/20,146.75,147.61,4710300,148.65,148.3,142.73994 +Johnson & Johnson,JNJ,11/13/20,148.41,149.09,5893500,150.41,149.9,144.27994 +Johnson & Johnson,JNJ,11/16/20,149.8,150.92,6266400,151.3,150.85,145.19437 +Johnson & Johnson,JNJ,11/17/20,149.12,150,7297700,150.63,149.35,143.75058 +Johnson & Johnson,JNJ,11/18/20,147.37,148.87,6661000,149.76,147.37,141.84482 +Johnson & Johnson,JNJ,11/19/20,145.59,147.3,7987700,147.46,147.14,141.62346 +Johnson & Johnson,JNJ,11/20/20,146.13,147.05,6354900,147.94,146.36,140.87268 +Johnson & Johnson,JNJ,11/23/20,143.04,146.01,7318300,146.01,143.87,139.4383 +Johnson & Johnson,JNJ,11/24/20,143.61,144,11034800,144.76,143.87,139.4383 +Johnson & Johnson,JNJ,11/25/20,142.86,144.06,7594600,144.17,143.68,139.2541 +Johnson & Johnson,JNJ,11/27/20,143.22,144.5,3059000,144.66,144,139.56425 +Johnson & Johnson,JNJ,11/30/20,143.06,144.23,15663200,144.86,144.68,140.22333 +Johnson & Johnson,JNJ,12/1/20,145.86,146.29,9738200,149.13,147.45,142.90797 +Johnson & Johnson,JNJ,12/2/20,147.7,147.85,7745500,149.71,148.14,143.57675 +Johnson & Johnson,JNJ,12/3/20,147.69,148.04,7310500,149.58,149,144.41025 +Johnson & Johnson,JNJ,12/4/20,149.27,149.79,6747100,150.31,150.27,145.64116 +Johnson & Johnson,JNJ,12/7/20,148.51,149.35,6634700,149.91,148.97,144.3812 +Johnson & Johnson,JNJ,12/8/20,149.55,150,8339800,152.14,151.55,146.88171 +Johnson & Johnson,JNJ,12/9/20,151.76,152.83,8440100,153.5,153.1,148.38397 +Johnson & Johnson,JNJ,12/10/20,151.68,152.82,7392900,152.98,152.25,147.56015 +Johnson & Johnson,JNJ,12/11/20,151.23,151.53,5977400,153.41,152.95,148.23857 +Johnson & Johnson,JNJ,12/14/20,148.99,153.25,8547300,153.48,149.07,144.4781 +Johnson & Johnson,JNJ,12/15/20,149.53,150,7612600,150.75,150.57,145.9319 +Johnson & Johnson,JNJ,12/16/20,149.55,150.2,8486100,150.92,149.67,145.0596 +Johnson & Johnson,JNJ,12/17/20,149.96,150.09,9920300,153.89,153.62,148.88792 +Johnson & Johnson,JNJ,12/18/20,151.67,153.65,17137200,155.1,154.51,149.75052 +Johnson & Johnson,JNJ,12/21/20,150.05,152.01,7893400,153.41,153.02,148.30641 +Johnson & Johnson,JNJ,12/22/20,151.86,152.4,4699500,153.9,152.72,148.01567 +Johnson & Johnson,JNJ,12/23/20,151.9,152.8,4607300,153.6,151.94,147.25969 +Johnson & Johnson,JNJ,12/24/20,151.82,151.85,2114900,153.04,152.47,147.77338 +Johnson & Johnson,JNJ,12/28/20,152.3,153.32,3855500,153.87,153.19,148.47119 +Johnson & Johnson,JNJ,12/29/20,153.8,154.11,5212000,154.93,154.14,149.39192 +Johnson & Johnson,JNJ,12/30/20,154.6,154.74,5412800,156.38,156.05,151.24307 +Johnson & Johnson,JNJ,12/31/20,155.11,156.53,5099900,157.66,157.38,152.53212 +Johnson & Johnson,JNJ,1/4/21,154.13,157.24,11765900,157.38,156.5,151.67921 +Johnson & Johnson,JNJ,1/5/21,155.07,156.25,9602300,158.76,158.34,153.46255 +Johnson & Johnson,JNJ,1/6/21,156.72,157.24,8230100,160.23,159.83,154.90666 +Johnson & Johnson,JNJ,1/7/21,158.35,159,7747200,161.03,160.37,155.43002 +Johnson & Johnson,JNJ,1/8/21,159.88,160.51,8228900,161.1,160.04,155.11017 +Johnson & Johnson,JNJ,1/11/21,158.77,160.56,7066200,161.32,159.37,154.46082 +Johnson & Johnson,JNJ,1/12/21,157.33,159.15,6903200,159.66,158.13,153.259 +Johnson & Johnson,JNJ,1/13/21,156.75,158.23,6643100,158.46,157.89,153.02641 +Johnson & Johnson,JNJ,1/14/21,159.61,160.45,10030800,161.95,160.65,155.70139 +Johnson & Johnson,JNJ,1/15/21,159.11,160.3,7630800,161.41,160.3,155.36218 +Johnson & Johnson,JNJ,1/19/21,161.1,162,9057600,163.04,162.78,157.76576 +Johnson & Johnson,JNJ,1/20/21,161.8,163.2,6839900,164.14,162.38,157.37811 +Johnson & Johnson,JNJ,1/21/21,160.06,161.32,6818000,162.48,161.73,156.74811 +Johnson & Johnson,JNJ,1/22/21,161.87,162.36,8137000,165.16,163.55,158.51207 +Johnson & Johnson,JNJ,1/25/21,163.66,165.01,9924400,166.09,165.98,160.8672 +Johnson & Johnson,JNJ,1/26/21,169.39,169.7,14205700,173.65,170.48,165.2286 +Johnson & Johnson,JNJ,1/27/21,167.45,169.12,14207300,170.92,167.88,162.7087 +Johnson & Johnson,JNJ,1/28/21,167.8,168.2,8944400,170.86,169.16,163.94923 +Johnson & Johnson,JNJ,1/29/21,160.55,164.26,22505900,166,163.13,158.10501 +Johnson & Johnson,JNJ,2/1/21,162.6,165.31,9971400,165.31,162.71,157.69795 +Johnson & Johnson,JNJ,2/2/21,161.18,163.38,11443300,163.66,161.25,156.28293 +Johnson & Johnson,JNJ,2/3/21,159.57,160.94,8601900,161.52,160.5,155.556 +Johnson & Johnson,JNJ,2/4/21,159.76,161,7758100,162.09,161.99,157.00012 +Johnson & Johnson,JNJ,2/5/21,163.86,164.86,9495300,165.44,164.45,159.38434 +Johnson & Johnson,JNJ,2/8/21,163.88,165.03,6035300,165.92,164.92,159.83986 +Johnson & Johnson,JNJ,2/9/21,164.97,165.2,5544200,166.59,166.27,161.14828 +Johnson & Johnson,JNJ,2/10/21,165.7,167.89,5921300,167.94,166.81,161.67165 +Johnson & Johnson,JNJ,2/11/21,165.6,167,4871300,167.38,166.06,160.94475 +Johnson & Johnson,JNJ,2/12/21,164,164.4,4413100,166.85,166.58,161.44873 +Johnson & Johnson,JNJ,2/16/21,164.64,166.58,5656100,167.05,165.07,159.98524 +Johnson & Johnson,JNJ,2/17/21,164.36,164.97,6676700,166.09,165.66,160.55705 +Johnson & Johnson,JNJ,2/18/21,164.3,164.96,5189100,166.16,165.74,160.63461 +Johnson & Johnson,JNJ,2/19/21,162.91,165.6,8190900,165.96,162.98,157.95963 +Johnson & Johnson,JNJ,2/22/21,160.29,161.87,6447100,162.54,161.87,157.86209 +Johnson & Johnson,JNJ,2/23/21,160.4,161.48,7042800,163.19,160.44,156.46751 +Johnson & Johnson,JNJ,2/24/21,160.92,162.4,10286100,164.39,162.59,158.56427 +Johnson & Johnson,JNJ,2/25/21,161.99,163.13,9719700,163.7,162.76,158.73007 +Johnson & Johnson,JNJ,2/26/21,157.97,162,14417500,162.41,158.46,154.53654 +Johnson & Johnson,JNJ,3/1/21,159.09,161.45,10551400,161.53,159.32,155.37524 +Johnson & Johnson,JNJ,3/2/21,158.6,159.78,7610900,160.78,159.02,155.08267 +Johnson & Johnson,JNJ,3/3/21,156.06,158.25,8499600,158.9,156.22,152.35197 +Johnson & Johnson,JNJ,3/4/21,151.47,155.99,11033200,156.1,153.07,149.27998 +Johnson & Johnson,JNJ,3/5/21,153.13,153.98,8331600,156.69,156.1,152.23497 +Johnson & Johnson,JNJ,3/8/21,155.98,157,6546700,159.33,157.4,153.50276 +Johnson & Johnson,JNJ,3/9/21,156.89,156.89,7461300,160.75,157.7,153.79535 +Johnson & Johnson,JNJ,3/10/21,157.36,158.82,6635600,159.9,159.15,155.20944 +Johnson & Johnson,JNJ,3/11/21,158.92,159.54,6305600,160.63,159.14,155.19969 +Johnson & Johnson,JNJ,3/12/21,159.19,159.28,5474800,160.31,159.6,155.64832 +Johnson & Johnson,JNJ,3/15/21,158.5,159.75,5524100,160.66,160.42,156.448 +Johnson & Johnson,JNJ,3/16/21,160.24,160.46,6369100,161.68,161.37,157.37448 +Johnson & Johnson,JNJ,3/17/21,159.53,160.83,6001400,161.73,160.77,156.78934 +Johnson & Johnson,JNJ,3/18/21,159.96,160.21,4801800,161.49,160.47,156.49677 +Johnson & Johnson,JNJ,3/19/21,159.47,160.69,14891500,161.5,160.04,156.07741 +Johnson & Johnson,JNJ,3/22/21,158,158.31,7544100,160.65,160.5,156.526 +Johnson & Johnson,JNJ,3/23/21,158.88,160.21,7178300,161.2,160.35,156.37975 +Johnson & Johnson,JNJ,3/24/21,159.82,160.1,6370100,162.48,161.91,157.90111 +Johnson & Johnson,JNJ,3/25/21,160.64,162.44,6269800,162.45,161.97,157.95963 +Johnson & Johnson,JNJ,3/26/21,161.38,162.09,7619200,165.1,164.93,160.84633 +Johnson & Johnson,JNJ,3/29/21,163.63,163.83,8535100,167.03,166.04,161.92885 +Johnson & Johnson,JNJ,3/30/21,164.23,165.02,7236300,165.66,165.01,160.92435 +Johnson & Johnson,JNJ,3/31/21,163.7,164.96,8281500,165.39,164.35,160.2807 +Johnson & Johnson,JNJ,4/1/21,162.26,162.6,7229700,163.84,162.83,158.79832 +Johnson & Johnson,JNJ,4/5/21,162.66,163.64,7387100,164.75,163.43,159.38347 +Johnson & Johnson,JNJ,4/6/21,163,164.08,5074200,164.52,163.39,159.34445 +Johnson & Johnson,JNJ,4/7/21,163.32,163.55,4608000,164.28,163.61,159.55902 +Johnson & Johnson,JNJ,4/8/21,162.85,164,5039400,164.11,162.97,158.93486 +Johnson & Johnson,JNJ,4/9/21,159.78,162.12,8418300,162.93,161.25,157.25746 +Johnson & Johnson,JNJ,4/12/21,160.34,161.09,5022800,162.08,161.64,157.63779 +Johnson & Johnson,JNJ,4/13/21,156.53,156.86,18424100,159.93,159.48,155.53127 +Johnson & Johnson,JNJ,4/14/21,157.54,157.83,7718300,160.11,159.92,155.96039 +Johnson & Johnson,JNJ,4/15/21,160.23,160.72,7524600,162.39,160.39,156.41875 +Johnson & Johnson,JNJ,4/16/21,160.56,161.34,9049400,162.51,162.24,158.22295 +Johnson & Johnson,JNJ,4/19/21,160.84,162.5,8353500,163.11,162.69,158.66179 +Johnson & Johnson,JNJ,4/20/21,161,161,14050700,167.79,166.48,162.35796 +Johnson & Johnson,JNJ,4/21/21,165.29,166.37,6333200,166.91,166.59,162.46524 +Johnson & Johnson,JNJ,4/22/21,164.62,165.84,7233000,166.28,165.18,161.09015 +Johnson & Johnson,JNJ,4/23/21,164,164.53,6015300,166.06,165.52,161.42172 +Johnson & Johnson,JNJ,4/26/21,163.76,165.21,6027800,165.41,164.12,160.05638 +Johnson & Johnson,JNJ,4/27/21,162.47,163.76,6217700,163.91,163.18,159.13965 +Johnson & Johnson,JNJ,4/28/21,161.65,162.86,7448000,163.2,161.98,157.96938 +Johnson & Johnson,JNJ,4/29/21,161.81,161.9,6394300,164.26,164.2,160.13441 +Johnson & Johnson,JNJ,4/30/21,162.52,164.15,9079100,164.33,162.73,158.70079 +Johnson & Johnson,JNJ,5/3/21,163.12,163.6,6594100,165.32,165.21,161.11942 +Johnson & Johnson,JNJ,5/4/21,164.67,164.83,10179500,167.85,167.77,163.61601 +Johnson & Johnson,JNJ,5/5/21,166.79,167.5,7792300,168.4,167.07,162.93336 +Johnson & Johnson,JNJ,5/6/21,166.24,166.79,5529900,167.89,167.74,163.58675 +Johnson & Johnson,JNJ,5/7/21,167.83,168.3,5316200,169.18,168.5,164.32793 +Johnson & Johnson,JNJ,5/10/21,169.23,169.9,8357500,171.53,170.27,166.05411 +Johnson & Johnson,JNJ,5/11/21,168.28,170.65,8217900,170.87,168.88,164.69852 +Johnson & Johnson,JNJ,5/12/21,167.95,168.54,6758300,169.8,168.2,164.03539 +Johnson & Johnson,JNJ,5/13/21,166.97,166.97,8018600,170.7,169.96,165.7518 +Johnson & Johnson,JNJ,5/14/21,170.17,171.48,5797700,171.61,170.22,166.00534 +Johnson & Johnson,JNJ,5/17/21,170.31,170.4,5722600,171.89,170.39,166.17113 +Johnson & Johnson,JNJ,5/18/21,169.53,169.98,5846000,171.37,170.45,166.22964 +Johnson & Johnson,JNJ,5/19/21,168.04,169.91,5533800,170.16,170.08,165.86884 +Johnson & Johnson,JNJ,5/20/21,169.69,169.94,4853200,171.59,171.07,166.83432 +Johnson & Johnson,JNJ,5/21/21,170.87,171.33,6501800,172.74,170.96,166.72702 +Johnson & Johnson,JNJ,5/24/21,169.77,170.9,5195100,171.35,170.55,167.36488 +Johnson & Johnson,JNJ,5/25/21,169.74,170.67,7444700,171.03,170.08,166.90367 +Johnson & Johnson,JNJ,5/26/21,168.28,170,5726400,170.08,169.07,165.91252 +Johnson & Johnson,JNJ,5/27/21,168.38,169.26,8114700,170.17,168.81,165.65738 +Johnson & Johnson,JNJ,5/28/21,169.17,169.52,6400800,171.01,169.25,166.08917 +Johnson & Johnson,JNJ,6/1/21,165.38,170.15,10448400,170.2,165.53,162.43863 +Johnson & Johnson,JNJ,6/2/21,165.11,165.3,6806000,166.73,166.2,163.09612 +Johnson & Johnson,JNJ,6/3/21,165.71,165.89,5808800,167.15,166.04,162.9391 +Johnson & Johnson,JNJ,6/4/21,165.87,167.01,6510300,167.57,165.97,162.87042 +Johnson & Johnson,JNJ,6/7/21,164.63,166,5362800,166.32,164.84,161.76152 +Johnson & Johnson,JNJ,6/8/21,162.07,165.28,7746800,165.66,163.39,160.3386 +Johnson & Johnson,JNJ,6/9/21,163.66,163.99,5552600,165.78,165.59,162.49751 +Johnson & Johnson,JNJ,6/10/21,165.95,166,6463100,167.58,167.08,163.95969 +Johnson & Johnson,JNJ,6/11/21,164.22,167.07,7389900,167.08,164.96,161.87929 +Johnson & Johnson,JNJ,6/14/21,163.9,164.5,4931300,165.46,165.37,162.28162 +Johnson & Johnson,JNJ,6/15/21,164.39,165.23,5062900,165.86,164.49,161.41808 +Johnson & Johnson,JNJ,6/16/21,163.48,164.8,6988500,165.75,164.43,161.35918 +Johnson & Johnson,JNJ,6/17/21,163.5,164.19,5874700,165.7,165.22,162.13443 +Johnson & Johnson,JNJ,6/18/21,161.79,163.27,12993000,164.19,161.98,158.95494 +Johnson & Johnson,JNJ,6/21/21,162.25,162.77,6592300,164.26,163.84,160.78018 +Johnson & Johnson,JNJ,6/22/21,163.28,163.71,5627800,164.04,163.62,160.5643 +Johnson & Johnson,JNJ,6/23/21,162.48,163.69,4493400,163.69,162.63,159.5928 +Johnson & Johnson,JNJ,6/24/21,162.8,163.27,4549200,164.2,163.37,160.31898 +Johnson & Johnson,JNJ,6/25/21,162.89,162.94,10963800,164.78,164.21,161.14331 +Johnson & Johnson,JNJ,6/28/21,163.52,164.44,5604000,165.07,164.02,160.95683 +Johnson & Johnson,JNJ,6/29/21,163.41,164,3749500,164.64,164.03,160.96666 +Johnson & Johnson,JNJ,6/30/21,163.67,164,6151700,164.97,164.74,161.66339 +Johnson & Johnson,JNJ,7/1/21,164.63,164.74,6320200,166.01,165.96,162.86061 +Johnson & Johnson,JNJ,7/2/21,165.64,166.02,9059900,169.3,168.98,165.8242 +Johnson & Johnson,JNJ,7/6/21,166.99,167.91,6098500,168.86,167.97,164.83307 +Johnson & Johnson,JNJ,7/7/21,167.48,167.48,6293500,169.5,169.41,166.24619 +Johnson & Johnson,JNJ,7/8/21,167.58,168.7,5755500,169.46,169.08,165.92235 +Johnson & Johnson,JNJ,7/9/21,169.24,169.37,6120900,170.37,169.75,166.57983 +Johnson & Johnson,JNJ,7/12/21,168.54,169.73,7840500,171.18,169.48,166.31487 +Johnson & Johnson,JNJ,7/13/21,168.67,168.97,4691200,169.76,169.27,166.10878 +Johnson & Johnson,JNJ,7/14/21,169.04,170,6162900,170.83,170.42,167.23732 +Johnson & Johnson,JNJ,7/15/21,167.72,169.3,6656900,169.9,168.37,165.2256 +Johnson & Johnson,JNJ,7/16/21,167.95,168.34,5834900,169.09,168.1,164.96065 +Johnson & Johnson,JNJ,7/19/21,165.32,166.48,8219700,168.19,166.88,163.76343 +Johnson & Johnson,JNJ,7/20/21,166.84,166.9,9902800,170.81,168.45,165.3041 +Johnson & Johnson,JNJ,7/21/21,167.48,169.3,7585200,169.69,169.49,166.32469 +Johnson & Johnson,JNJ,7/22/21,168.65,169.36,5281900,171.07,169.98,166.80554 +Johnson & Johnson,JNJ,7/23/21,170.38,171,5014900,172.18,171.79,168.58173 +Johnson & Johnson,JNJ,7/26/21,170.86,171.82,4484900,172.14,171.87,168.66023 +Johnson & Johnson,JNJ,7/27/21,170.67,171.8,7089300,172.72,172.66,169.43549 +Johnson & Johnson,JNJ,7/28/21,172.08,172.73,5750700,173.38,172.18,168.96443 +Johnson & Johnson,JNJ,7/29/21,171.09,172.74,4214100,173.34,172.18,168.96443 +Johnson & Johnson,JNJ,7/30/21,171.84,172.54,5346400,172.98,172.2,168.98407 +Johnson & Johnson,JNJ,8/2/21,171.3,172.47,3721500,172.84,172.27,169.05276 +Johnson & Johnson,JNJ,8/3/21,172.44,172.73,6033000,174.5,174.39,171.13316 +Johnson & Johnson,JNJ,8/4/21,173.26,174.2,4793100,174.59,173.36,170.1224 +Johnson & Johnson,JNJ,8/5/21,172.42,173.85,4291000,173.85,173.69,170.44624 +Johnson & Johnson,JNJ,8/6/21,172.45,173.94,4581100,173.94,173.11,169.87708 +Johnson & Johnson,JNJ,8/9/21,172.93,173.72,3950200,174.25,173.71,170.46588 +Johnson & Johnson,JNJ,8/10/21,172.78,173.26,3678300,174.11,173.77,170.52475 +Johnson & Johnson,JNJ,8/11/21,173.56,174.25,4221300,174.47,173.8,170.5542 +Johnson & Johnson,JNJ,8/12/21,173.59,173.82,4300400,175.29,175.2,171.92805 +Johnson & Johnson,JNJ,8/13/21,175.12,175.29,5882100,176.29,176.25,172.95845 +Johnson & Johnson,JNJ,8/16/21,175.95,176.55,4782800,177.89,177.84,174.51874 +Johnson & Johnson,JNJ,8/17/21,177.31,177.31,6041900,179.51,179.47,176.1183 +Johnson & Johnson,JNJ,8/18/21,177.13,179.5,7134100,179.5,177.19,173.88087 +Johnson & Johnson,JNJ,8/19/21,176.07,176.62,5615000,179.33,178.57,175.23512 +Johnson & Johnson,JNJ,8/20/21,178.07,178.89,5428700,179.92,179.44,176.08885 +Johnson & Johnson,JNJ,8/23/21,177.54,178.39,6461700,178.93,177.61,175.32874 +Johnson & Johnson,JNJ,8/24/21,175.28,176.99,5734800,177.21,175.39,173.13725 +Johnson & Johnson,JNJ,8/25/21,173.89,175.69,5700300,175.9,174.23,171.99216 +Johnson & Johnson,JNJ,8/26/21,173.05,173.95,5031600,174.72,173.3,171.07411 +Johnson & Johnson,JNJ,8/27/21,172.75,174.28,7046100,174.28,172.93,170.70885 +Johnson & Johnson,JNJ,8/30/21,172.78,172.79,3252700,174.28,173.66,171.42947 +Johnson & Johnson,JNJ,8/31/21,172.48,173.49,7106800,174.49,173.13,170.9063 +Johnson & Johnson,JNJ,9/1/21,172.06,172.9,5327400,173.74,173.74,171.50845 +Johnson & Johnson,JNJ,9/2/21,173.91,174.34,4544300,175.19,174.93,172.68317 +Johnson & Johnson,JNJ,9/3/21,173.81,175.1,4096900,175.22,175.04,172.79175 +Johnson & Johnson,JNJ,9/7/21,171.67,174.35,6859900,175.03,172.32,170.1067 +Johnson & Johnson,JNJ,9/8/21,171.08,171.62,4661700,172.98,171.9,169.69208 +Johnson & Johnson,JNJ,9/9/21,167.7,171.19,7114600,171.48,168.07,165.91129 +Johnson & Johnson,JNJ,9/10/21,166.87,168.55,6699300,169.09,166.97,164.82541 +Johnson & Johnson,JNJ,9/13/21,165.13,167.92,6273500,168.12,165.8,163.67044 +Johnson & Johnson,JNJ,9/14/21,164.51,166.4,5259600,166.54,164.8,162.68329 +Johnson & Johnson,JNJ,9/15/21,164.31,165,7935300,165.96,165.42,163.29532 +Johnson & Johnson,JNJ,9/16/21,164.19,165.65,5665400,166.46,165.22,163.09789 +Johnson & Johnson,JNJ,9/17/21,163.56,164.3,13419800,164.91,164.75,162.63393 +Johnson & Johnson,JNJ,9/20/21,162.17,163.48,7270800,165.17,163.81,161.706 +Johnson & Johnson,JNJ,9/21/21,164.24,164.61,6663600,165.98,164.53,162.41675 +Johnson & Johnson,JNJ,9/22/21,163.63,165.35,5657100,165.95,163.93,161.82445 +Johnson & Johnson,JNJ,9/23/21,164.15,164.4,4697900,165.77,164.86,162.74251 +Johnson & Johnson,JNJ,9/24/21,163.89,164.75,4399300,165.65,164.36,162.24893 +Johnson & Johnson,JNJ,9/27/21,162.85,164,5775500,164.36,163.17,161.0742 +Johnson & Johnson,JNJ,9/28/21,161.77,163.1,7610400,163.91,162.81,160.71884 +Johnson & Johnson,JNJ,9/29/21,162.78,163,5124100,164.66,164.02,161.9133 +Johnson & Johnson,JNJ,9/30/21,161.41,164.64,6972300,165.4,161.5,159.42566 +Johnson & Johnson,JNJ,10/1/21,158.62,161.53,8568300,161.9,160.47,158.40889 +Johnson & Johnson,JNJ,10/4/21,157.67,159.99,8620700,161,159.22,157.17494 +Johnson & Johnson,JNJ,10/5/21,159.15,159.86,5129000,161.11,159.58,157.53033 +Johnson & Johnson,JNJ,10/6/21,157.84,159.87,7312600,159.95,159.91,157.8561 +Johnson & Johnson,JNJ,10/7/21,160.02,160.02,5309200,162.61,161.34,159.26772 +Johnson & Johnson,JNJ,10/8/21,160.25,161.32,4343200,161.61,160.93,158.86299 +Johnson & Johnson,JNJ,10/11/21,159.94,160.86,4101600,161.85,160.25,158.19173 +Johnson & Johnson,JNJ,10/12/21,157.34,160,6686400,160.18,157.69,155.6646 +Johnson & Johnson,JNJ,10/13/21,157.75,157.82,6901100,160.08,159.2,157.15521 +Johnson & Johnson,JNJ,10/14/21,159.6,159.71,4579200,161.14,160.11,158.05351 +Johnson & Johnson,JNJ,10/15/21,160.41,161.03,6918400,161.81,161.3,159.22824 +Johnson & Johnson,JNJ,10/18/21,159.2,160.25,7465500,160.89,160.12,158.06339 +Johnson & Johnson,JNJ,10/19/21,160.73,160.9,10081300,165.15,163.87,161.76523 +Johnson & Johnson,JNJ,10/20/21,163.26,163.98,6003200,164.75,163.78,161.67638 +Johnson & Johnson,JNJ,10/21/21,162.28,164.3,4524100,164.39,163.4,161.30125 +Johnson & Johnson,JNJ,10/22/21,162.96,163.06,4304300,164.06,163.72,161.61714 +Johnson & Johnson,JNJ,10/25/21,161.71,163.72,6715400,164.31,164.08,161.97253 +Johnson & Johnson,JNJ,10/26/21,164.05,164.56,6939100,166.03,165.75,163.62108 +Johnson & Johnson,JNJ,10/27/21,163.31,165.68,7018800,165.76,163.74,161.6369 +Johnson & Johnson,JNJ,10/28/21,162.32,163.77,6278800,165.2,162.85,160.75833 +Johnson & Johnson,JNJ,10/29/21,160.61,162.35,8526800,163.25,162.88,160.78795 +Johnson & Johnson,JNJ,11/1/21,159.4,163.16,5846400,163.98,163.02,160.92615 +Johnson & Johnson,JNJ,11/2/21,162.98,163.7,8450600,166.98,165.59,163.46313 +Johnson & Johnson,JNJ,11/3/21,163.43,165.04,6717800,165.77,165.06,162.93993 +Johnson & Johnson,JNJ,11/4/21,162.67,164.94,8224400,164.99,164.6,162.48586 +Johnson & Johnson,JNJ,11/5/21,162.2,162.48,6215900,164.6,163.43,161.33087 +Johnson & Johnson,JNJ,11/8/21,162.01,163.68,5578800,164.17,162.87,160.77806 +Johnson & Johnson,JNJ,11/9/21,162.02,162.61,6112800,163.59,162.51,160.42268 +Johnson & Johnson,JNJ,11/10/21,162.35,162.53,6225100,164.84,164.27,162.16008 +Johnson & Johnson,JNJ,11/11/21,162.49,163.49,4118800,163.81,163.06,160.96562 +Johnson & Johnson,JNJ,11/12/21,164.61,167.43,18995200,167.62,165.01,162.89058 +Johnson & Johnson,JNJ,11/15/21,163.22,165,7496200,165.46,163.52,161.41972 +Johnson & Johnson,JNJ,11/16/21,162.62,163.18,7594700,164.35,162.67,160.58063 +Johnson & Johnson,JNJ,11/17/21,161.79,162.87,5414500,163.86,163.28,161.1828 +Johnson & Johnson,JNJ,11/18/21,162.13,163.45,6358700,164.47,162.4,160.3141 +Johnson & Johnson,JNJ,11/19/21,161.78,163.04,7620700,163.19,162.89,160.7978 +Johnson & Johnson,JNJ,11/22/21,159.65,161.03,7634500,162.64,159.7,158.6814 +Johnson & Johnson,JNJ,11/23/21,158.78,159.52,7734000,161,160.69,159.66508 +Johnson & Johnson,JNJ,11/24/21,159.38,160.14,5230900,160.62,160.24,159.21796 +Johnson & Johnson,JNJ,11/26/21,158.66,160.6,8523100,161.16,159.2,158.18459 +Johnson & Johnson,JNJ,11/29/21,158.42,159.5,9188500,160.42,159.75,158.73108 +Johnson & Johnson,JNJ,11/30/21,155.85,158.51,14981700,159,155.93,154.93544 +Johnson & Johnson,JNJ,12/1/21,156.25,156.88,9835800,160.08,158.08,157.07173 +Johnson & Johnson,JNJ,12/2/21,156.75,157.26,11334700,159.29,157.09,156.08804 +Johnson & Johnson,JNJ,12/3/21,157.59,157.91,8750500,159.67,159.38,158.36345 +Johnson & Johnson,JNJ,12/6/21,159.83,160.19,9692000,163.52,162.94,161.90073 +Johnson & Johnson,JNJ,12/7/21,162.41,164,8311300,164.27,163.36,162.31805 +Johnson & Johnson,JNJ,12/8/21,162.64,163.47,6216400,164.57,164.34,163.2918 +Johnson & Johnson,JNJ,12/9/21,163.49,164.18,8574200,165.98,165.9,164.84184 +Johnson & Johnson,JNJ,12/10/21,164.65,165.57,6572200,166.69,165.49,164.43448 +Johnson & Johnson,JNJ,12/13/21,163.8,164.75,11142300,169.2,168.45,167.37558 +Johnson & Johnson,JNJ,12/14/21,167.16,168.33,10482400,170.97,170.29,169.20384 +Johnson & Johnson,JNJ,12/15/21,169.42,169.85,8552200,171.3,171.14,170.04843 +Johnson & Johnson,JNJ,12/16/21,170.84,171.26,8998600,173.51,173.01,171.9065 +Johnson & Johnson,JNJ,12/17/21,167.66,169.64,16726200,170.78,168.23,167.15698 +Johnson & Johnson,JNJ,12/20/21,166.55,167.81,7954500,168.51,167.75,166.68005 +Johnson & Johnson,JNJ,12/21/21,165.98,168.06,7954200,168.1,167.21,166.14351 +Johnson & Johnson,JNJ,12/22/21,166.12,167.06,4178200,168.17,167.93,166.8589 +Johnson & Johnson,JNJ,12/23/21,167.36,167.88,3501500,168.95,168.25,167.17686 +Johnson & Johnson,JNJ,12/27/21,168.7,169.14,3704800,169.85,169.67,168.5878 +Johnson & Johnson,JNJ,12/28/21,169.59,169.79,3187000,170.64,170.35,169.26347 +Johnson & Johnson,JNJ,12/29/21,169.91,170,3662000,171.99,171.55,170.45581 +Johnson & Johnson,JNJ,12/30/21,171.75,172.12,4231800,172.88,172.31,171.21097 +Johnson & Johnson,JNJ,12/31/21,171.03,172.53,4409500,172.68,171.07,169.97888 +Johnson & Johnson,JNJ,1/3/22,169.1,170.21,6012200,171.6,171.54,170.44588 +Johnson & Johnson,JNJ,1/4/22,170.6,171.06,6748400,172.29,171.08,169.98882 +Johnson & Johnson,JNJ,1/5/22,171.62,172,7016100,173.47,172.22,171.12154 +Johnson & Johnson,JNJ,1/6/22,170.8,172.15,7301600,172.5,171.63,170.53531 +Johnson & Johnson,JNJ,1/7/22,171.13,171.46,6986000,174.3,173.95,172.8405 +Johnson & Johnson,JNJ,1/10/22,172.16,173.69,7698400,173.69,173.09,171.986 +Johnson & Johnson,JNJ,1/11/22,170.11,172.99,8341100,173.39,171.25,170.15773 +Johnson & Johnson,JNJ,1/12/22,168.34,169.61,8116200,170.08,169.79,168.70703 +Johnson & Johnson,JNJ,1/13/22,168.46,169,6159400,170.42,168.76,167.68361 +Johnson & Johnson,JNJ,1/14/22,167.15,168.63,5847700,168.65,167.84,166.76947 +Johnson & Johnson,JNJ,1/18/22,166.01,167.1,7815600,167.72,167.1,166.03421 +Johnson & Johnson,JNJ,1/19/22,166.32,167.2,5926500,168.72,166.58,165.51752 +Johnson & Johnson,JNJ,1/20/22,164.93,167.29,6011300,167.86,165.25,164.196 +Johnson & Johnson,JNJ,1/21/22,164.47,166.19,10550300,167.99,164.87,163.81842 +Johnson & Johnson,JNJ,1/24/22,158.26,164,14054600,164.17,162.97,161.93054 +Johnson & Johnson,JNJ,1/25/22,161.58,162.36,14081200,168.41,167.63,166.56082 +Johnson & Johnson,JNJ,1/26/22,166.23,167.54,9963200,169.22,168.38,167.30605 +Johnson & Johnson,JNJ,1/27/22,169,169.39,9066700,171.91,170.59,169.50194 +Johnson & Johnson,JNJ,1/28/22,169.3,170.86,9783100,171.84,171.79,170.69427 +Johnson & Johnson,JNJ,1/31/22,170.82,171.5,8054800,172.62,172.29,171.19109 +Johnson & Johnson,JNJ,2/1/22,169.43,171.74,8154700,171.98,170.88,169.79008 +Johnson & Johnson,JNJ,2/2/22,169.65,169.65,7382800,172.99,172.77,171.66803 +Johnson & Johnson,JNJ,2/3/22,171.04,172.26,6240400,173.62,172.76,171.6581 +Johnson & Johnson,JNJ,2/4/22,170.12,171,6392200,172.98,171.63,170.53531 +Johnson & Johnson,JNJ,2/7/22,170.01,171.41,6065700,171.74,171.06,169.96893 +Johnson & Johnson,JNJ,2/8/22,170.48,171.02,6296100,172.05,171.51,170.41606 +Johnson & Johnson,JNJ,2/9/22,171.25,172.07,5387500,172.24,171.49,170.39621 +Johnson & Johnson,JNJ,2/10/22,169.3,171.21,10355300,171.22,169.42,168.3394 +Johnson & Johnson,JNJ,2/11/22,167.54,169.12,13125300,170.15,167.71,166.64032 +Johnson & Johnson,JNJ,2/14/22,163.81,167.71,8967600,167.97,165.6,164.54378 +Johnson & Johnson,JNJ,2/15/22,166.01,166.13,6631400,168.1,167.31,166.24286 +Johnson & Johnson,JNJ,2/16/22,165.71,166.49,8482400,167.84,167.21,166.14351 +Johnson & Johnson,JNJ,2/17/22,164.92,167.21,6227600,167.45,166.19,165.13 +Johnson & Johnson,JNJ,2/18/22,162.94,164.98,6423200,165.36,163.36,163.36 +Johnson & Johnson,JNJ,2/22/22,160.44,163.57,6868900,163.74,161.14,161.14 +Johnson & Johnson,JNJ,2/23/22,160.85,161.51,8016900,162.64,161.22,161.22 +Johnson & Johnson,JNJ,2/24/22,155.72,159.78,12883400,160.13,158.14,158.14 +Johnson & Johnson,JNJ,2/25/22,159.7,160,11340400,166.99,166,166 +Johnson & Johnson,JNJ,2/28/22,162.38,162.87,9373500,165.18,164.57,164.57 +Johnson & Johnson,JNJ,3/1/22,162.41,163.04,8737800,164.75,164,164 +Johnson & Johnson,JNJ,3/2/22,164.04,164.41,6793300,167.63,166.04,166.04 +Johnson & Johnson,JNJ,3/3/22,166.32,166.7,7333700,169.34,168.48,168.48 +Johnson & Johnson,JNJ,3/4/22,166.85,167.64,6302500,169.86,169.48,169.48 +Johnson & Johnson,JNJ,3/7/22,167.36,168.3,11663400,173.12,172.21,172.21 +Johnson & Johnson,JNJ,3/8/22,168.51,172.04,11100300,173.12,168.72,168.72 +Johnson & Johnson,JNJ,3/9/22,167.89,170.01,7248200,170.23,169.36,169.36 +Johnson & Johnson,JNJ,3/10/22,168.08,168.56,6171400,170.15,169.66,169.66 +Johnson & Johnson,JNJ,3/11/22,169.02,169.13,5188000,171.46,169.35,169.35 +Johnson & Johnson,JNJ,3/14/22,170.35,170.68,7729500,174.12,171.69,171.69 +Johnson & Johnson,JNJ,3/15/22,172.55,173.33,10554400,176.52,176.14,176.14 +Johnson & Johnson,JNJ,3/16/22,172.56,175.46,9603300,176.95,174.52,174.52 +Johnson & Johnson,JNJ,3/17/22,174.2,175.21,7472100,176.84,176.8,176.8 +Johnson & Johnson,JNJ,3/18/22,173.66,177,13809500,177,174.84,174.84 +Johnson & Johnson,JNJ,3/21/22,174.32,174.66,7574900,177.16,175.83,175.83 +Johnson & Johnson,JNJ,3/22/22,173.91,175.83,8442100,176.37,175,175 +Johnson & Johnson,JNJ,3/23/22,174.09,175.23,5254200,175.54,174.34,174.34 +Johnson & Johnson,JNJ,3/24/22,174.07,175,5012300,175.54,175.24,175.24 +Johnson & Johnson,JNJ,3/25/22,175.22,175.69,4809500,177.7,176.92,176.92 +Johnson & Johnson,JNJ,3/28/22,176.35,176.65,5604200,178.18,177.83,177.83 +Johnson & Johnson,JNJ,3/29/22,176.8,178.62,5933400,179.4,177.74,177.74 +Johnson & Johnson,JNJ,3/30/22,177.68,178.44,6277600,179.86,179.59,179.59 +Johnson & Johnson,JNJ,3/31/22,176.98,179.59,11490400,180.21,177.23,177.23 +Johnson & Johnson,JNJ,4/1/22,175.6,177.05,6525600,178.43,178.19,178.19 +Johnson & Johnson,JNJ,4/4/22,175.52,178.19,6860600,178.19,176.47,176.47 +Johnson & Johnson,JNJ,4/5/22,176.29,176.47,7446100,179.65,177.61,177.61 +Johnson & Johnson,JNJ,4/6/22,178.62,179.39,10330900,182.6,182.23,182.23 +Johnson & Johnson,JNJ,4/7/22,180.23,181.67,7385200,182.95,181.76,181.76 +Johnson & Johnson,JNJ,4/8/22,180.43,181.33,7144500,183.19,182.12,182.12 +Johnson & Johnson,JNJ,4/11/22,179.6,183,5932000,184.2,179.84,179.84 +Johnson & Johnson,JNJ,4/12/22,178.2,179.2,5957500,180.81,179.9,179.9 +Johnson & Johnson,JNJ,4/13/22,179.24,179.9,5643100,180.84,180.66,180.66 +Johnson & Johnson,JNJ,4/14/22,179.73,180,6188200,181.4,179.9,179.9 +Johnson & Johnson,JNJ,4/18/22,176.74,179.73,6318700,180.39,177.66,177.66 +Johnson & Johnson,JNJ,4/19/22,179.95,180.72,14380800,185.94,183.08,183.08 +Johnson & Johnson,JNJ,4/20/22,181.9,182.24,8044900,184.32,183.89,183.89 +Johnson & Johnson,JNJ,4/21/22,182.56,183.93,6969200,184.87,183.36,183.36 +Johnson & Johnson,JNJ,4/22/22,181.38,182.47,8003600,183.15,181.54,181.54 +Johnson & Johnson,JNJ,4/25/22,182.1,182.34,11176500,186.69,186.01,186.01 +Johnson & Johnson,JNJ,4/26/22,184.18,185.1,10190000,186.57,184.68,184.68 +Johnson & Johnson,JNJ,4/27/22,181.74,184.24,11090100,184.82,182.1,182.1 +Johnson & Johnson,JNJ,4/28/22,181.92,182.25,9403900,184.5,183.46,183.46 +Johnson & Johnson,JNJ,4/29/22,180.2,182.5,8463100,182.55,180.46,180.46 +Johnson & Johnson,JNJ,5/2/22,177.03,180.47,7145400,181.41,178.64,178.64 +Johnson & Johnson,JNJ,5/3/22,177.68,178.8,5898700,180.63,178.29,178.29 +Johnson & Johnson,JNJ,5/4/22,177.15,178.15,5923000,180.5,180.2,180.2 +Johnson & Johnson,JNJ,5/5/22,175.27,179.42,7089200,179.71,176.76,176.76 +Johnson & Johnson,JNJ,5/6/22,174.69,175.14,6434000,176.87,176.37,176.37 +Johnson & Johnson,JNJ,5/9/22,174.59,175.45,7855200,178.56,177.33,177.33 +Johnson & Johnson,JNJ,5/10/22,176.5,178.23,8186700,179.18,177.09,177.09 +Johnson & Johnson,JNJ,5/11/22,175.88,175.96,6138900,178.32,176.13,176.13 +Johnson & Johnson,JNJ,5/12/22,174.71,176.47,6898600,177.95,177.87,177.87 +Johnson & Johnson,JNJ,5/13/22,175.8,178.7,7732200,178.89,176.85,176.85 +Johnson & Johnson,JNJ,5/16/22,176.17,176.85,5516700,179.13,178.08,178.08 +Johnson & Johnson,JNJ,5/17/22,176.59,178.72,5751100,179.7,178.82,178.82 +Johnson & Johnson,JNJ,5/18/22,175.17,178.84,8608800,179.37,175.5,175.5 +Johnson & Johnson,JNJ,5/19/22,172.69,174.72,6874500,174.8,173.94,173.94 +Johnson & Johnson,JNJ,5/20/22,174.05,174.85,7522100,177.16,176.98,176.98 +Johnson & Johnson,JNJ,5/23/22,177.46,177.6,7040800,179.93,179.44,179.44 +Johnson & Johnson,JNJ,5/24/22,179.1,179.25,6419800,181.74,181.4,181.4 +Johnson & Johnson,JNJ,5/25/22,179.06,180.53,6558900,181.55,179.62,179.62 +Johnson & Johnson,JNJ,5/26/22,178.6,181,6897600,181,179.46,179.46 +Johnson & Johnson,JNJ,5/27/22,178.23,179.76,5853600,181.16,181.09,181.09 +Johnson & Johnson,JNJ,5/31/22,175.01,178,16391400,180.17,179.53,179.53 +Johnson & Johnson,JNJ,6/1/22,175.9,179.15,5175400,179.83,177.71,177.71 +Johnson & Johnson,JNJ,6/2/22,174.59,177.74,8666500,177.81,177.15,177.15 +Johnson & Johnson,JNJ,6/3/22,176.15,177.07,4234200,178.67,176.42,176.42 +Johnson & Johnson,JNJ,6/6/22,176,177.21,5386500,178.5,176.4,176.4 +Johnson & Johnson,JNJ,6/7/22,176.4,176.98,5447800,179.3,178.34,178.34 +Johnson & Johnson,JNJ,6/8/22,176.8,178.1,4333100,179.45,177.28,177.28 +Johnson & Johnson,JNJ,6/9/22,173.64,177.21,5509600,178.65,173.71,173.71 +Johnson & Johnson,JNJ,6/10/22,170.62,172.17,6647300,173.97,172.55,172.55 +Johnson & Johnson,JNJ,6/13/22,170.08,170.08,7997000,172.25,170.81,170.81 +Johnson & Johnson,JNJ,6/14/22,167.26,171.06,7116800,171.11,168.19,168.19 +Johnson & Johnson,JNJ,6/15/22,168.64,169.64,7796100,171.44,169.99,169.99 +Johnson & Johnson,JNJ,6/16/22,167.41,168.4,7056700,170.21,170.08,170.08 +Johnson & Johnson,JNJ,6/17/22,169.24,170.63,12486600,172.2,169.46,169.46 +Johnson & Johnson,JNJ,6/21/22,169.56,170.75,8219700,173.86,173.01,173.01 +Johnson & Johnson,JNJ,6/22/22,171.69,172,10593100,177.92,175.74,175.74 +Johnson & Johnson,JNJ,6/23/22,176.52,177,10223500,179.82,179.66,179.66 +Johnson & Johnson,JNJ,6/24/22,179.98,180.78,9374400,182.53,182.29,182.29 +Johnson & Johnson,JNJ,6/27/22,181.5,181.64,5908600,183.35,182.12,182.12 +Johnson & Johnson,JNJ,6/28/22,176.31,182.17,9245700,182.97,176.94,176.94 +Johnson & Johnson,JNJ,6/29/22,176.43,177.22,7097900,178.3,176.99,176.99 +Johnson & Johnson,JNJ,6/30/22,175.03,176.86,10777200,178.29,177.51,177.51 +Johnson & Johnson,JNJ,7/1/22,176.69,177.45,5498400,179.72,179.52,179.52 +Johnson & Johnson,JNJ,7/5/22,174.61,178.83,5676400,179.13,178.14,178.14 +Johnson & Johnson,JNJ,7/6/22,177.41,178.07,5335600,179.44,178.3,178.3 +Johnson & Johnson,JNJ,7/7/22,177.51,177.86,5725800,179.12,178.5,178.5 +Johnson & Johnson,JNJ,7/8/22,177.77,178.33,3828300,179.99,178.28,178.28 +Johnson & Johnson,JNJ,7/11/22,177.52,177.7,3645200,179.02,178.35,178.35 +Johnson & Johnson,JNJ,7/12/22,175.2,177.98,4708800,178.45,175.85,175.85 +Johnson & Johnson,JNJ,7/13/22,174.5,175.66,5291700,176.33,175.44,175.44 +Johnson & Johnson,JNJ,7/14/22,172.3,172.53,5359600,176.01,175.68,175.68 +Johnson & Johnson,JNJ,7/15/22,176.55,177.71,5691100,178.51,178.23,178.23 +Johnson & Johnson,JNJ,7/18/22,173.91,177.74,7605700,178.19,174.23,174.23 +Johnson & Johnson,JNJ,7/19/22,169.88,176.33,13256400,176.75,171.69,171.69 +Johnson & Johnson,JNJ,7/20/22,169.76,172.2,7455800,172.55,170.71,170.71 +Johnson & Johnson,JNJ,7/21/22,169.77,170.05,5729200,171.39,171.31,171.31 +Johnson & Johnson,JNJ,7/22/22,171.06,171.6,4257000,172.49,172.12,172.12 +Johnson & Johnson,JNJ,7/25/22,171.72,172.12,4437300,172.98,172.46,172.46 +Johnson & Johnson,JNJ,7/26/22,172.49,172.56,4525500,174.98,173.68,173.68 +Johnson & Johnson,JNJ,7/27/22,171.13,172.63,4648500,174.1,173.2,173.2 +Johnson & Johnson,JNJ,7/28/22,171.44,173.4,5513000,176.09,174.2,174.2 +Johnson & Johnson,JNJ,7/29/22,172.91,173.79,6451400,174.85,174.52,174.52 +Johnson & Johnson,JNJ,8/1/22,173.54,174.17,5461400,175.16,173.91,173.91 +Johnson & Johnson,JNJ,8/2/22,172.7,175.01,5794200,175.49,172.92,172.92 +Johnson & Johnson,JNJ,8/3/22,171.77,172.55,5010000,175.26,174.59,174.59 +Johnson & Johnson,JNJ,8/4/22,171.6,174.81,5651600,175.09,171.79,171.79 +Johnson & Johnson,JNJ,8/5/22,169.79,171.3,5235500,171.53,171.11,171.11 +Johnson & Johnson,JNJ,8/8/22,169.44,171.3,4629800,171.48,170.2,170.2 +Johnson & Johnson,JNJ,8/9/22,169.73,170.54,5532500,171.12,170.18,170.18 +Johnson & Johnson,JNJ,8/10/22,169.53,171.02,5603400,171.24,170.67,170.67 +Johnson & Johnson,JNJ,8/11/22,166.98,168.52,9328700,169.95,167.14,167.14 +Johnson & Johnson,JNJ,8/12/22,165.15,167.54,14606900,167.94,165.3,165.3 +Johnson & Johnson,JNJ,8/15/22,165.13,166,10072000,166.75,166.09,166.09 +Johnson & Johnson,JNJ,8/16/22,165.6,165.86,7453600,168.25,167.57,167.57 +Johnson & Johnson,JNJ,8/17/22,166.41,166.41,7406600,168.56,167.58,167.58 +Johnson & Johnson,JNJ,8/18/22,165.93,167.68,8312100,168.3,166.77,166.77 +Johnson & Johnson,JNJ,8/19/22,167,167.1,8128500,170.12,169.31,169.31 +Johnson & Johnson,JNJ,8/22/22,167.17,168.9,5462600,168.92,167.59,167.59 +Johnson & Johnson,JNJ,8/23/22,165.8,167,5566300,167.77,166.13,166.13 +Johnson & Johnson,JNJ,8/24/22,165.07,166.56,5684300,166.59,165.58,165.58 +Johnson & Johnson,JNJ,8/25/22,164.7,165.95,5678700,167.24,167.13,167.13 +Johnson & Johnson,JNJ,8/26/22,164.2,167.46,5667100,167.5,164.27,164.27 +Johnson & Johnson,JNJ,8/29/22,162.02,163.47,5259200,163.84,163,163 +Johnson & Johnson,JNJ,8/30/22,162.03,163.3,6973300,163.54,162.43,162.43 +Johnson & Johnson,JNJ,8/31/22,161.27,163.23,8741700,163.55,161.34,161.34 +Johnson & Johnson,JNJ,9/1/22,161.48,161.49,7509600,165.5,165.34,165.34 +Johnson & Johnson,JNJ,9/2/22,162.01,165.86,5803700,166.2,162.74,162.74 +Johnson & Johnson,JNJ,9/6/22,162.82,163.94,7394600,166.22,163.18,163.18 +Johnson & Johnson,JNJ,9/7/22,162.16,162.91,4590600,164.42,164.07,164.07 +Johnson & Johnson,JNJ,9/8/22,163.08,163.88,5838400,165.42,165.39,165.39 +Johnson & Johnson,JNJ,9/9/22,164.39,164.99,5500600,166.2,165.71,165.71 +Johnson & Johnson,JNJ,9/12/22,165.22,166.11,6365300,166.57,165.64,165.64 +Johnson & Johnson,JNJ,9/13/22,160.81,163.57,6726400,164.44,161.33,161.33 +Johnson & Johnson,JNJ,9/14/22,162.38,162.38,9555700,165.36,164.66,164.66 +Johnson & Johnson,JNJ,9/15/22,164.1,164.45,7174500,166.07,165.08,165.08 +Johnson & Johnson,JNJ,9/16/22,164.75,165.32,20201500,167.63,167.6,167.6 +Johnson & Johnson,JNJ,9/19/22,164.08,166.3,7380900,166.43,166.28,166.28 +Johnson & Johnson,JNJ,9/20/22,164.32,165.22,7143400,165.9,164.97,164.97 +Johnson & Johnson,JNJ,9/21/22,163.24,165.02,8071200,166.8,163.28,163.28 +Johnson & Johnson,JNJ,9/22/22,162.83,163.15,7401100,167.16,166.18,166.18 +Johnson & Johnson,JNJ,9/23/22,164.66,165.74,9598600,167.48,166.72,166.72 +Johnson & Johnson,JNJ,9/26/22,164.38,165.8,8735500,166.84,165.7,165.7 +Johnson & Johnson,JNJ,9/27/22,164.4,166.36,8686700,167.67,164.94,164.94 +Johnson & Johnson,JNJ,9/28/22,165.1,166.25,8660900,167.38,166.36,166.36 +Johnson & Johnson,JNJ,9/29/22,163.89,166.48,7008100,167.17,164.53,164.53 +Johnson & Johnson,JNJ,9/30/22,163.32,165,8985200,165.74,163.36,163.36 +Johnson & Johnson,JNJ,10/3/22,161.7,164.29,8657000,164.38,163.2,163.2 +Johnson & Johnson,JNJ,10/4/22,162.92,163.85,6236100,166,165.62,165.62 +Johnson & Johnson,JNJ,10/5/22,164.21,165.02,4539400,166.04,165.11,165.11 +Johnson & Johnson,JNJ,10/6/22,161.69,164.79,5890700,165,161.91,161.91 +Johnson & Johnson,JNJ,10/7/22,159.17,161.77,6363500,162.22,160.2,160.2 +Johnson & Johnson,JNJ,10/10/22,159.18,160.63,5315600,161.28,160.41,160.41 +Johnson & Johnson,JNJ,10/11/22,160.37,160.37,6212200,164.11,162.73,162.73 +Johnson & Johnson,JNJ,10/12/22,162.5,162.94,4341700,164.88,162.69,162.69 +Johnson & Johnson,JNJ,10/13/22,160.75,160.89,6465100,165.99,165.15,165.15 +Johnson & Johnson,JNJ,10/14/22,163.6,164.44,5684600,165.68,164.46,164.46 +Johnson & Johnson,JNJ,10/17/22,165.01,165.4,6710800,167.21,166.59,166.59 +Johnson & Johnson,JNJ,10/18/22,163.05,165,10883600,167.17,166.01,166.01 +Johnson & Johnson,JNJ,10/19/22,163.89,166,10044600,166.25,164.69,164.69 +Johnson & Johnson,JNJ,10/20/22,164.33,165,5659900,165.74,165.11,165.11 +Johnson & Johnson,JNJ,10/21/22,164.43,164.71,8487600,169.37,168.71,168.71 +Johnson & Johnson,JNJ,10/24/22,169.25,169.81,6855500,172.08,170.98,170.98 +Johnson & Johnson,JNJ,10/25/22,168.52,170.17,5661900,171.11,170.71,170.71 +Johnson & Johnson,JNJ,10/26/22,170.52,171.32,6123800,172.57,172.21,172.21 +Johnson & Johnson,JNJ,10/27/22,171.72,172.35,5390900,173.43,172.31,172.31 +Johnson & Johnson,JNJ,10/28/22,172.59,173,6073900,175.39,174.87,174.87 +Johnson & Johnson,JNJ,10/31/22,173.42,174.52,7810000,175.16,173.97,173.97 +Johnson & Johnson,JNJ,11/1/22,170.42,174.06,6985000,174.63,173.09,173.09 +Johnson & Johnson,JNJ,11/2/22,170.29,172.89,6877300,173.94,170.43,170.43 +Johnson & Johnson,JNJ,11/3/22,168.94,169.81,4819900,171.47,170.72,170.72 +Johnson & Johnson,JNJ,11/4/22,169.24,171.56,5300900,172.5,171.48,171.48 +Johnson & Johnson,JNJ,11/7/22,171.44,171.67,6621000,173.85,172.98,172.98 +Johnson & Johnson,JNJ,11/8/22,172.18,173.13,5148400,174.69,173.84,173.84 +Johnson & Johnson,JNJ,11/9/22,172.34,174.27,6150000,175,172.45,172.45 +Johnson & Johnson,JNJ,11/10/22,172.04,174.35,7877500,174.77,174.47,174.47 +Johnson & Johnson,JNJ,11/11/22,166.82,172.73,11074700,173.11,169.25,169.25 +Johnson & Johnson,JNJ,11/14/22,170.25,170.25,6581500,173.26,171.91,171.91 +Johnson & Johnson,JNJ,11/15/22,170.52,172.19,9351000,173,172.39,172.39 +Johnson & Johnson,JNJ,11/16/22,173.13,173.64,5500900,174.99,173.46,173.46 +Johnson & Johnson,JNJ,11/17/22,172.98,173,4464100,174.99,174.86,174.86 +Johnson & Johnson,JNJ,11/18/22,174.62,175,6555700,176.64,176.2,176.2 +Johnson & Johnson,JNJ,11/21/22,174.83,175.89,5706600,176.55,175.97,175.97 +Johnson & Johnson,JNJ,11/22/22,176.33,176.4,4707900,177.19,176.82,176.82 +Johnson & Johnson,JNJ,11/23/22,176.01,176.44,5389200,177.4,177.01,177.01 +Johnson & Johnson,JNJ,11/25/22,176.86,177.38,3058600,178.12,177.24,177.24 +Johnson & Johnson,JNJ,11/28/22,176.56,176.75,6183100,177.77,177.33,177.33 +Johnson & Johnson,JNJ,11/29/22,174.66,177.01,6700500,177.26,176.09,176.09 +Johnson & Johnson,JNJ,11/30/22,174.78,176.37,13285700,178.01,178,178 +Johnson & Johnson,JNJ,12/1/22,177.77,179,6282600,179.96,178.74,178.74 +Johnson & Johnson,JNJ,12/2/22,176.96,177.5,5823900,178.96,178.88,178.88 +Johnson & Johnson,JNJ,12/5/22,178,178.36,5120600,179.36,178.78,178.78 +Johnson & Johnson,JNJ,12/6/22,175.93,179.92,7943500,180,176.1,176.1 +Johnson & Johnson,JNJ,12/7/22,176.23,176.57,5702600,177.88,177.17,177.17 +Johnson & Johnson,JNJ,12/8/22,176.34,176.82,4798500,177.47,177.2,177.2 +Johnson & Johnson,JNJ,12/9/22,175.66,177.12,4555800,177.89,175.74,175.74 +Johnson & Johnson,JNJ,12/12/22,175.6,175.95,1094288,176.56,176.18,176.18 +Lilly (Eli) and Company,LLY,6/1/72,4.023438,0,456000,4.070313,4.046875,0.91947484 +Lilly (Eli) and Company,LLY,6/2/72,4.054688,4.054688,640000,4.09375,4.09375,0.9301252 +Lilly (Eli) and Company,LLY,6/5/72,4.023438,4.085938,464000,4.085938,4.039063,0.91769946 +Lilly (Eli) and Company,LLY,6/6/72,4,4.039063,796800,4.039063,4,0.90882397 +Lilly (Eli) and Company,LLY,6/7/72,3.992188,4,584000,4.054688,4.046875,0.91947484 +Lilly (Eli) and Company,LLY,6/8/72,3.992188,4.046875,726400,4.0625,4,0.90882397 +Lilly (Eli) and Company,LLY,6/9/72,4.007813,4.007813,296000,4.054688,4.046875,0.91947484 +Lilly (Eli) and Company,LLY,6/12/72,4.015625,4.046875,473600,4.078125,4.039063,0.91769946 +Lilly (Eli) and Company,LLY,6/13/72,4.046875,4.046875,478400,4.09375,4.078125,0.92657465 +Lilly (Eli) and Company,LLY,6/14/72,4.09375,4.09375,795200,4.179688,4.164063,0.94610095 +Lilly (Eli) and Company,LLY,6/15/72,4.1875,4.1875,836800,4.234375,4.1875,0.95142585 +Lilly (Eli) and Company,LLY,6/16/72,4.125,4.1875,267200,4.195313,4.140625,0.94077545 +Lilly (Eli) and Company,LLY,6/19/72,4.0625,4.140625,1001600,4.164063,4.109375,0.9336741 +Lilly (Eli) and Company,LLY,6/20/72,4.125,4.125,345600,4.164063,4.164063,0.94610095 +Lilly (Eli) and Company,LLY,6/21/72,4.117188,4.164063,556800,4.179688,4.125,0.937225 +Lilly (Eli) and Company,LLY,6/22/72,4.109375,4.125,321600,4.164063,4.15625,0.94432473 +Lilly (Eli) and Company,LLY,6/23/72,4.15625,4.15625,212800,4.179688,4.171875,0.9478749 +Lilly (Eli) and Company,LLY,6/26/72,4.132813,4.171875,278400,4.21875,4.21875,0.95852554 +Lilly (Eli) and Company,LLY,6/27/72,4.171875,4.21875,268800,4.242188,4.195313,0.9532006 +Lilly (Eli) and Company,LLY,6/28/72,4.109375,4.179688,433600,4.179688,4.125,0.937225 +Lilly (Eli) and Company,LLY,6/29/72,4.101563,4.125,313600,4.148438,4.101563,0.9318999 +Lilly (Eli) and Company,LLY,6/30/72,4.109375,4.109375,404800,4.171875,4.15625,0.94432473 +Lilly (Eli) and Company,LLY,7/3/72,4.148438,4.15625,240000,4.210938,4.203125,0.95497495 +Lilly (Eli) and Company,LLY,7/5/72,4.234375,4.234375,734400,4.28125,4.25,0.96562535 +Lilly (Eli) and Company,LLY,7/6/72,4.304688,4.304688,809600,4.351563,4.328125,0.98337597 +Lilly (Eli) and Company,LLY,7/7/72,4.335938,4.335938,595200,4.429688,4.429688,1.0064516 +Lilly (Eli) and Company,LLY,7/10/72,4.375,4.429688,316800,4.4375,4.382813,0.9958015 +Lilly (Eli) and Company,LLY,7/11/72,4.382813,4.382813,232000,4.429688,4.398438,0.99935156 +Lilly (Eli) and Company,LLY,7/12/72,4.40625,4.40625,1132800,4.476563,4.4375,1.0082262 +Lilly (Eli) and Company,LLY,7/13/72,4.390625,4.4375,790400,4.484375,4.4375,1.0082262 +Lilly (Eli) and Company,LLY,7/14/72,4.445313,4.445313,950400,4.53125,4.515625,1.0259775 +Lilly (Eli) and Company,LLY,7/17/72,4.4375,4.515625,187200,4.515625,4.4375,1.0082262 +Lilly (Eli) and Company,LLY,7/18/72,4.390625,4.414063,385600,4.414063,4.40625,1.0011263 +Lilly (Eli) and Company,LLY,7/19/72,4.40625,4.40625,636800,4.515625,4.453125,1.0117772 +Lilly (Eli) and Company,LLY,7/20/72,4.453125,4.453125,326400,4.5,4.5,1.0224272 +Lilly (Eli) and Company,LLY,7/21/72,4.515625,4.515625,340800,4.570313,4.570313,1.0384022 +Lilly (Eli) and Company,LLY,7/24/72,4.5625,4.570313,811200,4.703125,4.648438,1.0561532 +Lilly (Eli) and Company,LLY,7/25/72,4.609375,4.648438,312000,4.695313,4.609375,1.0472778 +Lilly (Eli) and Company,LLY,7/26/72,4.6875,4.6875,816000,4.742188,4.726563,1.0739037 +Lilly (Eli) and Company,LLY,7/27/72,4.6875,4.726563,422400,4.757813,4.726563,1.0739037 +Lilly (Eli) and Company,LLY,7/28/72,4.71875,4.726563,208000,4.734375,4.71875,1.0721288 +Lilly (Eli) and Company,LLY,7/31/72,4.65625,4.703125,174400,4.703125,4.664063,1.0597038 +Lilly (Eli) and Company,LLY,8/1/72,4.65625,4.664063,368000,4.71875,4.71875,1.0721288 +Lilly (Eli) and Company,LLY,8/2/72,4.6875,4.71875,384000,4.734375,4.703125,1.0685785 +Lilly (Eli) and Company,LLY,8/3/72,4.65625,4.703125,355200,4.71875,4.71875,1.0721288 +Lilly (Eli) and Company,LLY,8/4/72,4.6875,4.71875,193600,4.71875,4.6875,1.0650281 +Lilly (Eli) and Company,LLY,8/7/72,4.6875,4.6875,204800,4.71875,4.6875,1.0676199 +Lilly (Eli) and Company,LLY,8/8/72,4.671875,4.6875,243200,4.71875,4.703125,1.071179 +Lilly (Eli) and Company,LLY,8/9/72,4.679688,4.703125,126400,4.703125,4.6875,1.0676199 +Lilly (Eli) and Company,LLY,8/10/72,4.695313,4.695313,184000,4.71875,4.710938,1.0729584 +Lilly (Eli) and Company,LLY,8/11/72,4.695313,4.710938,180800,4.71875,4.71875,1.0747368 +Lilly (Eli) and Company,LLY,8/14/72,4.734375,4.734375,308800,4.828125,4.804688,1.094311 +Lilly (Eli) and Company,LLY,8/15/72,4.679688,4.804688,420800,4.804688,4.734375,1.078296 +Lilly (Eli) and Company,LLY,8/16/72,4.640625,4.71875,268800,4.71875,4.664063,1.0622823 +Lilly (Eli) and Company,LLY,8/17/72,4.625,4.664063,348800,4.679688,4.648438,1.0587237 +Lilly (Eli) and Company,LLY,8/18/72,4.664063,4.664063,185600,4.75,4.726563,1.0765177 +Lilly (Eli) and Company,LLY,8/21/72,4.765625,4.765625,316800,4.867188,4.828125,1.0996485 +Lilly (Eli) and Company,LLY,8/22/72,4.8125,4.828125,580800,4.875,4.851563,1.104987 +Lilly (Eli) and Company,LLY,8/23/72,4.804688,4.84375,353600,4.84375,4.8125,1.096091 +Lilly (Eli) and Company,LLY,8/24/72,4.757813,4.8125,179200,4.84375,4.757813,1.0836349 +Lilly (Eli) and Company,LLY,8/25/72,4.664063,4.734375,371200,4.734375,4.664063,1.0622823 +Lilly (Eli) and Company,LLY,8/28/72,4.648438,4.664063,177600,4.71875,4.648438,1.0587237 +Lilly (Eli) and Company,LLY,8/29/72,4.632813,4.648438,238400,4.6875,4.6875,1.0676199 +Lilly (Eli) and Company,LLY,8/30/72,4.664063,4.6875,177600,4.6875,4.671875,1.0640614 +Lilly (Eli) and Company,LLY,8/31/72,4.65625,4.671875,137600,4.671875,4.671875,1.0640614 +Lilly (Eli) and Company,LLY,9/1/72,4.679688,4.679688,163200,4.6875,4.6875,1.0676199 +Lilly (Eli) and Company,LLY,9/5/72,4.65625,4.6875,124800,4.6875,4.65625,1.0605029 +Lilly (Eli) and Company,LLY,9/6/72,4.632813,4.65625,228800,4.664063,4.632813,1.0551647 +Lilly (Eli) and Company,LLY,9/7/72,4.632813,4.632813,356800,4.65625,4.640625,1.0569441 +Lilly (Eli) and Company,LLY,9/8/72,4.578125,4.640625,160000,4.65625,4.59375,1.0462682 +Lilly (Eli) and Company,LLY,9/11/72,4.523438,4.59375,104000,4.617188,4.523438,1.0302538 +Lilly (Eli) and Company,LLY,9/12/72,4.390625,4.523438,291200,4.523438,4.453125,1.0142393 +Lilly (Eli) and Company,LLY,9/13/72,4.421875,4.453125,499200,4.492188,4.421875,1.0071216 +Lilly (Eli) and Company,LLY,9/14/72,4.4375,4.4375,331200,4.546875,4.53125,1.0320331 +Lilly (Eli) and Company,LLY,9/15/72,4.484375,4.53125,102400,4.546875,4.507813,1.0266948 +Lilly (Eli) and Company,LLY,9/18/72,4.492188,4.507813,273600,4.523438,4.492188,1.0231363 +Lilly (Eli) and Company,LLY,9/19/72,4.515625,4.515625,288000,4.59375,4.554688,1.0373713 +Lilly (Eli) and Company,LLY,9/20/72,4.546875,4.554688,260800,4.59375,4.554688,1.0373713 +Lilly (Eli) and Company,LLY,9/21/72,4.507813,4.554688,132800,4.585938,4.507813,1.0266948 +Lilly (Eli) and Company,LLY,9/22/72,4.5,4.507813,51200,4.53125,4.5,1.0249156 +Lilly (Eli) and Company,LLY,9/25/72,4.476563,4.5,198400,4.515625,4.484375,1.0213563 +Lilly (Eli) and Company,LLY,9/26/72,4.46875,4.484375,369600,4.53125,4.46875,1.0177977 +Lilly (Eli) and Company,LLY,9/27/72,4.476563,4.476563,129600,4.5,4.476563,1.0195776 +Lilly (Eli) and Company,LLY,9/28/72,4.46875,4.476563,299200,4.523438,4.492188,1.0231363 +Lilly (Eli) and Company,LLY,9/29/72,4.515625,4.515625,516800,4.554688,4.515625,1.028474 +Lilly (Eli) and Company,LLY,10/2/72,4.453125,4.515625,120000,4.53125,4.453125,1.0142393 +Lilly (Eli) and Company,LLY,10/3/72,4.4375,4.453125,172800,4.46875,4.46875,1.0177977 +Lilly (Eli) and Company,LLY,10/4/72,4.4375,4.46875,428800,4.484375,4.4375,1.0106808 +Lilly (Eli) and Company,LLY,10/5/72,4.359375,4.4375,356800,4.445313,4.359375,0.9928872 +Lilly (Eli) and Company,LLY,10/6/72,4.328125,4.359375,560000,4.4375,4.367188,0.9946661 +Lilly (Eli) and Company,LLY,10/9/72,4.390625,4.390625,35200,4.414063,4.414063,1.0053416 +Lilly (Eli) and Company,LLY,10/10/72,4.390625,4.414063,140800,4.429688,4.421875,1.0071216 +Lilly (Eli) and Company,LLY,10/11/72,4.382813,4.421875,172800,4.421875,4.390625,1.0000043 +Lilly (Eli) and Company,LLY,10/12/72,4.34375,4.390625,408000,4.421875,4.398438,1.0017837 +Lilly (Eli) and Company,LLY,10/13/72,4.34375,4.398438,337600,4.398438,4.375,0.99644595 +Lilly (Eli) and Company,LLY,10/16/72,4.34375,4.375,185600,4.375,4.34375,0.98932844 +Lilly (Eli) and Company,LLY,10/17/72,4.335938,4.34375,174400,4.390625,4.390625,1.0000043 +Lilly (Eli) and Company,LLY,10/18/72,4.4375,4.4375,492800,4.5,4.5,1.0249156 +Lilly (Eli) and Company,LLY,10/19/72,4.5,4.5,193600,4.59375,4.59375,1.0462682 +Lilly (Eli) and Company,LLY,10/20/72,4.5625,4.59375,195200,4.648438,4.648438,1.0587237 +Lilly (Eli) and Company,LLY,10/23/72,4.648438,4.648438,252800,4.71875,4.648438,1.0587237 +Lilly (Eli) and Company,LLY,10/24/72,4.65625,4.65625,414400,4.835938,4.796875,1.092531 +Lilly (Eli) and Company,LLY,10/25/72,4.773438,4.796875,540800,4.835938,4.8125,1.096091 +Lilly (Eli) and Company,LLY,10/26/72,4.835938,4.835938,608000,4.953125,4.921875,1.1210008 +Lilly (Eli) and Company,LLY,10/27/72,4.828125,4.898438,204800,4.898438,4.835938,1.1014283 +Lilly (Eli) and Company,LLY,10/30/72,4.820313,4.835938,123200,4.851563,4.851563,1.104987 +Lilly (Eli) and Company,LLY,10/31/72,4.859375,4.859375,449600,4.96875,4.9375,1.1245598 +Lilly (Eli) and Company,LLY,11/1/72,4.921875,4.9375,897600,5,4.953125,1.1281184 +Lilly (Eli) and Company,LLY,11/2/72,4.90625,4.953125,232000,4.96875,4.953125,1.1281184 +Lilly (Eli) and Company,LLY,11/3/72,4.921875,4.945313,220800,4.945313,4.921875,1.1210008 +Lilly (Eli) and Company,LLY,11/6/72,4.90625,4.921875,369600,4.929688,4.929688,1.1227808 +Lilly (Eli) and Company,LLY,11/8/72,4.859375,4.929688,358400,4.953125,4.875,1.1103249 +Lilly (Eli) and Company,LLY,11/9/72,4.78125,4.875,134400,4.882813,4.84375,1.1032081 +Lilly (Eli) and Company,LLY,11/10/72,4.78125,4.828125,222400,4.828125,4.78125,1.0889736 +Lilly (Eli) and Company,LLY,11/13/72,4.71875,4.765625,236800,4.765625,4.734375,1.0808691 +Lilly (Eli) and Company,LLY,11/14/72,4.765625,4.765625,251200,4.8125,4.8125,1.0987056 +Lilly (Eli) and Company,LLY,11/15/72,4.828125,4.828125,265600,4.867188,4.867188,1.1111906 +Lilly (Eli) and Company,LLY,11/16/72,4.84375,4.867188,219200,4.90625,4.867188,1.1111906 +Lilly (Eli) and Company,LLY,11/17/72,4.828125,4.867188,92800,4.867188,4.828125,1.102272 +Lilly (Eli) and Company,LLY,11/20/72,4.734375,4.78125,201600,4.78125,4.773438,1.0897876 +Lilly (Eli) and Company,LLY,11/21/72,4.703125,4.773438,769600,4.773438,4.765625,1.0880032 +Lilly (Eli) and Company,LLY,11/22/72,4.75,4.765625,164800,4.804688,4.757813,1.0862195 +Lilly (Eli) and Company,LLY,11/24/72,4.773438,4.773438,158400,4.8125,4.796875,1.0951371 +Lilly (Eli) and Company,LLY,11/27/72,4.75,4.789063,139200,4.789063,4.773438,1.0897876 +Lilly (Eli) and Company,LLY,11/28/72,4.6875,4.765625,182400,4.765625,4.710938,1.0755185 +Lilly (Eli) and Company,LLY,11/29/72,4.6875,4.710938,452800,4.734375,4.726563,1.0790854 +Lilly (Eli) and Company,LLY,11/30/72,4.726563,4.726563,244800,4.757813,4.742188,1.0826527 +Lilly (Eli) and Company,LLY,12/1/72,4.71875,4.742188,180800,4.757813,4.734375,1.0808691 +Lilly (Eli) and Company,LLY,12/4/72,4.75,4.75,252800,4.796875,4.75,1.084436 +Lilly (Eli) and Company,LLY,12/5/72,4.71875,4.75,350400,4.757813,4.726563,1.0790854 +Lilly (Eli) and Company,LLY,12/6/72,4.679688,4.726563,500800,4.757813,4.757813,1.0862195 +Lilly (Eli) and Company,LLY,12/7/72,4.734375,4.757813,230400,4.78125,4.742188,1.0826527 +Lilly (Eli) and Company,LLY,12/8/72,4.726563,4.742188,198400,4.765625,4.765625,1.0880032 +Lilly (Eli) and Company,LLY,12/11/72,4.726563,4.765625,264000,4.78125,4.765625,1.0880032 +Lilly (Eli) and Company,LLY,12/12/72,4.757813,4.765625,211200,4.796875,4.765625,1.0880032 +Lilly (Eli) and Company,LLY,12/13/72,4.78125,4.78125,246400,4.84375,4.828125,1.102272 +Lilly (Eli) and Company,LLY,12/14/72,4.820313,4.828125,318400,4.890625,4.859375,1.1094072 +Lilly (Eli) and Company,LLY,12/15/72,4.796875,4.84375,300800,4.84375,4.820313,1.1004888 +Lilly (Eli) and Company,LLY,12/18/72,4.75,4.796875,278400,4.796875,4.789063,1.093354 +Lilly (Eli) and Company,LLY,12/19/72,4.6875,4.78125,459200,4.78125,4.695313,1.0719512 +Lilly (Eli) and Company,LLY,12/20/72,4.6875,4.695313,260800,4.757813,4.734375,1.0808691 +Lilly (Eli) and Company,LLY,12/21/72,4.71875,4.734375,249600,4.765625,4.734375,1.0808691 +Lilly (Eli) and Company,LLY,12/22/72,4.734375,4.734375,235200,4.835938,4.8125,1.0987056 +Lilly (Eli) and Company,LLY,12/26/72,4.8125,4.8125,89600,4.84375,4.84375,1.1058397 +Lilly (Eli) and Company,LLY,12/27/72,4.84375,4.84375,232000,4.90625,4.890625,1.116541 +Lilly (Eli) and Company,LLY,12/29/72,4.890625,4.890625,516800,4.976563,4.976563,1.1361613 +Lilly (Eli) and Company,LLY,1/2/73,4.90625,4.96875,452800,4.96875,4.945313,1.129027 +Lilly (Eli) and Company,LLY,1/3/73,4.90625,4.945313,473600,4.96875,4.96875,1.1343778 +Lilly (Eli) and Company,LLY,1/4/73,4.929688,4.96875,259200,4.96875,4.929688,1.12546 +Lilly (Eli) and Company,LLY,1/5/73,4.9375,4.9375,715200,4.960938,4.953125,1.1308097 +Lilly (Eli) and Company,LLY,1/8/73,4.929688,4.953125,368000,4.960938,4.945313,1.129027 +Lilly (Eli) and Company,LLY,1/9/73,4.9375,4.945313,315200,4.953125,4.9375,1.1272424 +Lilly (Eli) and Company,LLY,1/10/73,4.914063,4.9375,187200,4.945313,4.945313,1.129027 +Lilly (Eli) and Company,LLY,1/11/73,4.921875,4.945313,224000,4.953125,4.929688,1.12546 +Lilly (Eli) and Company,LLY,1/12/73,4.929688,4.929688,355200,4.96875,4.929688,1.12546 +Lilly (Eli) and Company,LLY,1/15/73,4.84375,4.929688,553600,4.929688,4.875,1.1129738 +Lilly (Eli) and Company,LLY,1/16/73,4.820313,4.875,166400,4.882813,4.828125,1.102272 +Lilly (Eli) and Company,LLY,1/17/73,4.804688,4.828125,302400,4.84375,4.820313,1.1004888 +Lilly (Eli) and Company,LLY,1/18/73,4.78125,4.820313,233600,4.835938,4.828125,1.102272 +Lilly (Eli) and Company,LLY,1/19/73,4.796875,4.828125,243200,4.828125,4.8125,1.0987056 +Lilly (Eli) and Company,LLY,1/22/73,4.78125,4.8125,214400,4.8125,4.796875,1.0951371 +Lilly (Eli) and Company,LLY,1/23/73,4.71875,4.796875,179200,4.796875,4.773438,1.0897876 +Lilly (Eli) and Company,LLY,1/24/73,4.742188,4.773438,211200,4.804688,4.742188,1.0826527 +Lilly (Eli) and Company,LLY,1/26/73,4.59375,4.742188,624000,4.75,4.671875,1.0666006 +Lilly (Eli) and Company,LLY,1/29/73,4.546875,4.640625,496000,4.640625,4.546875,1.0380621 +Lilly (Eli) and Company,LLY,1/30/73,4.515625,4.546875,313600,4.59375,4.53125,1.034495 +Lilly (Eli) and Company,LLY,1/31/73,4.539063,4.539063,262400,4.59375,4.5625,1.0416296 +Lilly (Eli) and Company,LLY,2/1/73,4.53125,4.5625,398400,4.71875,4.703125,1.0737356 +Lilly (Eli) and Company,LLY,2/2/73,4.6875,4.703125,424000,4.75,4.710938,1.0755185 +Lilly (Eli) and Company,LLY,2/5/73,4.71875,4.71875,292800,4.75,4.734375,1.0808691 +Lilly (Eli) and Company,LLY,2/6/73,4.71875,4.734375,352000,4.765625,4.75,1.084436 +Lilly (Eli) and Company,LLY,2/7/73,4.75,4.75,136000,4.828125,4.8125,1.0987056 +Lilly (Eli) and Company,LLY,2/8/73,4.75,4.8125,577600,4.84375,4.835938,1.1040568 +Lilly (Eli) and Company,LLY,2/9/73,4.796875,4.835938,441600,4.9375,4.929688,1.1282141 +Lilly (Eli) and Company,LLY,2/12/73,4.929688,4.929688,489600,5,5,1.1443069 +Lilly (Eli) and Company,LLY,2/13/73,5.171875,5.171875,1075200,5.34375,5.171875,1.183642 +Lilly (Eli) and Company,LLY,2/14/73,5.085938,5.171875,214400,5.1875,5.085938,1.1639748 +Lilly (Eli) and Company,LLY,2/15/73,5.109375,5.109375,208000,5.171875,5.15625,1.1800665 +Lilly (Eli) and Company,LLY,2/16/73,5.1875,5.1875,110400,5.296875,5.296875,1.2122493 +Lilly (Eli) and Company,LLY,2/20/73,5.304688,5.304688,241600,5.335938,5.3125,1.2158251 +Lilly (Eli) and Company,LLY,2/21/73,5.234375,5.3125,211200,5.3125,5.273438,1.2068862 +Lilly (Eli) and Company,LLY,2/22/73,5.21875,5.273438,180800,5.34375,5.34375,1.2229775 +Lilly (Eli) and Company,LLY,2/23/73,5.265625,5.34375,294400,5.34375,5.289063,1.210461 +Lilly (Eli) and Company,LLY,2/26/73,5.179688,5.289063,585600,5.320313,5.203125,1.1907939 +Lilly (Eli) and Company,LLY,2/27/73,5.109375,5.203125,449600,5.203125,5.203125,1.1907939 +Lilly (Eli) and Company,LLY,2/28/73,5.117188,5.203125,641600,5.257813,5.257813,1.2033097 +Lilly (Eli) and Company,LLY,3/1/73,5.296875,5.296875,414400,5.390625,5.296875,1.2122493 +Lilly (Eli) and Company,LLY,3/2/73,5.210938,5.296875,960000,5.375,5.375,1.2301298 +Lilly (Eli) and Company,LLY,3/5/73,5.328125,5.375,625600,5.484375,5.382813,1.2319174 +Lilly (Eli) and Company,LLY,3/6/73,5.367188,5.382813,420800,5.4375,5.421875,1.2408569 +Lilly (Eli) and Company,LLY,3/7/73,5.4375,5.4375,436800,5.609375,5.609375,1.2837685 +Lilly (Eli) and Company,LLY,3/8/73,5.46875,5.609375,241600,5.609375,5.515625,1.2623129 +Lilly (Eli) and Company,LLY,3/9/73,5.453125,5.515625,518400,5.515625,5.453125,1.2480096 +Lilly (Eli) and Company,LLY,3/12/73,5.453125,5.453125,270400,5.546875,5.539063,1.2676768 +Lilly (Eli) and Company,LLY,3/13/73,5.523438,5.539063,168000,5.5625,5.523438,1.2641013 +Lilly (Eli) and Company,LLY,3/14/73,5.515625,5.523438,438400,5.609375,5.59375,1.280193 +Lilly (Eli) and Company,LLY,3/15/73,5.609375,5.609375,276800,5.6875,5.625,1.2873446 +Lilly (Eli) and Company,LLY,3/16/73,5.53125,5.609375,206400,5.609375,5.59375,1.280193 +Lilly (Eli) and Company,LLY,3/19/73,5.4375,5.59375,216000,5.59375,5.4375,1.2444338 +Lilly (Eli) and Company,LLY,3/20/73,5.3125,5.4375,176000,5.445313,5.375,1.2301298 +Lilly (Eli) and Company,LLY,3/21/73,5.234375,5.359375,724800,5.359375,5.234375,1.1979458 +Lilly (Eli) and Company,LLY,3/22/73,4.929688,5.140625,1356800,5.140625,4.984375,1.1407311 +Lilly (Eli) and Company,LLY,3/23/73,4.984375,4.984375,462400,5.117188,5.09375,1.1657612 +Lilly (Eli) and Company,LLY,3/26/73,5.125,5.125,275200,5.28125,5.28125,1.208674 +Lilly (Eli) and Company,LLY,3/27/73,5.3125,5.3125,862400,5.375,5.34375,1.2229775 +Lilly (Eli) and Company,LLY,3/28/73,5.3125,5.34375,222400,5.359375,5.328125,1.2194014 +Lilly (Eli) and Company,LLY,3/29/73,5.335938,5.335938,395200,5.484375,5.46875,1.2515856 +Lilly (Eli) and Company,LLY,3/30/73,5.351563,5.453125,273600,5.453125,5.359375,1.2265542 +Lilly (Eli) and Company,LLY,4/2/73,5.328125,5.359375,185600,5.375,5.34375,1.2229775 +Lilly (Eli) and Company,LLY,4/3/73,5.226563,5.3125,291200,5.3125,5.296875,1.2122493 +Lilly (Eli) and Company,LLY,4/4/73,5.132813,5.28125,387200,5.28125,5.171875,1.183642 +Lilly (Eli) and Company,LLY,4/5/73,5.078125,5.164063,238400,5.164063,5.140625,1.1764907 +Lilly (Eli) and Company,LLY,4/6/73,5.171875,5.171875,284800,5.234375,5.210938,1.1925827 +Lilly (Eli) and Company,LLY,4/9/73,5.210938,5.210938,420800,5.3125,5.3125,1.2158251 +Lilly (Eli) and Company,LLY,4/10/73,5.28125,5.3125,256000,5.3125,5.3125,1.2158251 +Lilly (Eli) and Company,LLY,4/11/73,5.25,5.3125,348800,5.3125,5.304688,1.2140375 +Lilly (Eli) and Company,LLY,4/12/73,5.25,5.304688,280000,5.335938,5.25,1.2015218 +Lilly (Eli) and Company,LLY,4/13/73,5.234375,5.25,188800,5.28125,5.234375,1.1979458 +Lilly (Eli) and Company,LLY,4/16/73,5.15625,5.210938,204800,5.210938,5.210938,1.1925827 +Lilly (Eli) and Company,LLY,4/17/73,5.203125,5.210938,102400,5.25,5.21875,1.1943693 +Lilly (Eli) and Company,LLY,4/18/73,5.203125,5.21875,174400,5.25,5.25,1.2015218 +Lilly (Eli) and Company,LLY,4/19/73,5.21875,5.25,190400,5.296875,5.265625,1.2050984 +Lilly (Eli) and Company,LLY,4/23/73,5.234375,5.265625,172800,5.273438,5.257813,1.2033097 +Lilly (Eli) and Company,LLY,4/24/73,5.21875,5.257813,414400,5.265625,5.242188,1.1997343 +Lilly (Eli) and Company,LLY,4/25/73,5.078125,5.1875,1811200,5.1875,5.125,1.1729149 +Lilly (Eli) and Company,LLY,4/26/73,5.039063,5.109375,249600,5.109375,5.078125,1.1621858 +Lilly (Eli) and Company,LLY,4/27/73,4.890625,5.078125,1748800,5.09375,4.992188,1.1425188 +Lilly (Eli) and Company,LLY,4/30/73,4.9375,4.992188,625600,5.039063,5.023438,1.1496702 +Lilly (Eli) and Company,LLY,5/1/73,4.96875,5.023438,910400,5.0625,5.046875,1.1550349 +Lilly (Eli) and Company,LLY,5/2/73,5.09375,5.09375,844800,5.21875,5.21875,1.1943693 +Lilly (Eli) and Company,LLY,5/3/73,5.132813,5.21875,723200,5.304688,5.296875,1.2122493 +Lilly (Eli) and Company,LLY,5/4/73,5.265625,5.296875,494400,5.328125,5.304688,1.2140375 +Lilly (Eli) and Company,LLY,5/7/73,5.234375,5.296875,232000,5.296875,5.25,1.2015218 +Lilly (Eli) and Company,LLY,5/8/73,5.234375,5.25,388800,5.328125,5.328125,1.2194014 +Lilly (Eli) and Company,LLY,5/9/73,5.289063,5.328125,332800,5.359375,5.320313,1.217614 +Lilly (Eli) and Company,LLY,5/10/73,5.265625,5.320313,209600,5.34375,5.304688,1.2140375 +Lilly (Eli) and Company,LLY,5/11/73,5.226563,5.296875,310400,5.296875,5.226563,1.1961578 +Lilly (Eli) and Company,LLY,5/14/73,5.132813,5.203125,401600,5.203125,5.15625,1.1827391 +Lilly (Eli) and Company,LLY,5/15/73,5.109375,5.15625,470400,5.25,5.234375,1.2006588 +Lilly (Eli) and Company,LLY,5/16/73,5.257813,5.257813,294400,5.335938,5.320313,1.220371 +Lilly (Eli) and Company,LLY,5/17/73,5.289063,5.320313,201600,5.359375,5.296875,1.214995 +Lilly (Eli) and Company,LLY,5/18/73,5.1875,5.296875,280000,5.296875,5.21875,1.1970743 +Lilly (Eli) and Company,LLY,5/21/73,4.96875,5.15625,459200,5.15625,5.09375,1.1684016 +Lilly (Eli) and Company,LLY,5/22/73,5.132813,5.132813,462400,5.25,5.148438,1.1809465 +Lilly (Eli) and Company,LLY,5/23/73,5.085938,5.148438,390400,5.273438,5.25,1.2042426 +Lilly (Eli) and Company,LLY,5/24/73,5.25,5.25,297600,5.414063,5.414063,1.2418758 +Lilly (Eli) and Company,LLY,5/25/73,5.40625,5.414063,433600,5.476563,5.46875,1.2544203 +Lilly (Eli) and Company,LLY,5/29/73,5.414063,5.46875,112000,5.46875,5.429688,1.2454598 +Lilly (Eli) and Company,LLY,5/30/73,5.382813,5.429688,403200,5.445313,5.382813,1.2347076 +Lilly (Eli) and Company,LLY,5/31/73,5.398438,5.398438,196800,5.4375,5.40625,1.2400844 +Lilly (Eli) and Company,LLY,6/1/73,5.289063,5.382813,206400,5.382813,5.289063,1.2132026 +Lilly (Eli) and Company,LLY,6/4/73,5.1875,5.265625,214400,5.265625,5.226563,1.1988671 +Lilly (Eli) and Company,LLY,6/5/73,5.1875,5.226563,358400,5.328125,5.296875,1.214995 +Lilly (Eli) and Company,LLY,6/6/73,5.25,5.296875,238400,5.335938,5.25,1.2042426 +Lilly (Eli) and Company,LLY,6/7/73,5.226563,5.25,88000,5.304688,5.257813,1.2060347 +Lilly (Eli) and Company,LLY,6/8/73,5.367188,5.367188,206400,5.414063,5.375,1.2329159 +Lilly (Eli) and Company,LLY,6/11/73,5.328125,5.367188,260800,5.367188,5.328125,1.2221631 +Lilly (Eli) and Company,LLY,6/12/73,5.335938,5.335938,267200,5.5,5.5,1.2615877 +Lilly (Eli) and Company,LLY,6/13/73,5.5,5.5,588800,5.578125,5.523438,1.2669642 +Lilly (Eli) and Company,LLY,6/14/73,5.476563,5.523438,332800,5.546875,5.515625,1.2651715 +Lilly (Eli) and Company,LLY,6/15/73,5.375,5.445313,200000,5.445313,5.382813,1.2347076 +Lilly (Eli) and Company,LLY,6/18/73,5.320313,5.382813,169600,5.414063,5.382813,1.2347076 +Lilly (Eli) and Company,LLY,6/19/73,5.375,5.382813,249600,5.445313,5.4375,1.247252 +Lilly (Eli) and Company,LLY,6/20/73,5.40625,5.4375,132800,5.476563,5.40625,1.2400844 +Lilly (Eli) and Company,LLY,6/21/73,5.304688,5.40625,302400,5.429688,5.304688,1.2167869 +Lilly (Eli) and Company,LLY,6/22/73,5.335938,5.335938,417600,5.4375,5.359375,1.2293322 +Lilly (Eli) and Company,LLY,6/25/73,5.132813,5.21875,326400,5.21875,5.148438,1.1809465 +Lilly (Eli) and Company,LLY,6/26/73,5.070313,5.117188,390400,5.117188,5.117188,1.1737791 +Lilly (Eli) and Company,LLY,6/27/73,5.015625,5.117188,291200,5.15625,5.085938,1.166611 +Lilly (Eli) and Company,LLY,6/28/73,5.054688,5.085938,643200,5.226563,5.195313,1.1916996 +Lilly (Eli) and Company,LLY,6/29/73,5.1875,5.195313,273600,5.226563,5.21875,1.1970743 +Lilly (Eli) and Company,LLY,7/2/73,5.1875,5.21875,283200,5.265625,5.25,1.2042426 +Lilly (Eli) and Company,LLY,7/3/73,5.15625,5.226563,352000,5.226563,5.15625,1.1827391 +Lilly (Eli) and Company,LLY,7/5/73,5.054688,5.132813,424000,5.132813,5.070313,1.1630266 +Lilly (Eli) and Company,LLY,7/6/73,4.90625,5.054688,428800,5.054688,4.929688,1.1307697 +Lilly (Eli) and Company,LLY,7/9/73,4.828125,4.929688,446400,4.9375,4.914063,1.1271856 +Lilly (Eli) and Company,LLY,7/10/73,4.929688,4.929688,739200,5,5,1.1468985 +Lilly (Eli) and Company,LLY,7/11/73,5.117188,5.117188,481600,5.1875,5.1875,1.1899074 +Lilly (Eli) and Company,LLY,7/12/73,5.132813,5.1875,472000,5.304688,5.273438,1.2096195 +Lilly (Eli) and Company,LLY,7/13/73,5.289063,5.289063,187200,5.328125,5.320313,1.220371 +Lilly (Eli) and Company,LLY,7/16/73,5.289063,5.320313,419200,5.335938,5.328125,1.2221631 +Lilly (Eli) and Company,LLY,7/17/73,5.382813,5.382813,510400,5.476563,5.382813,1.2347076 +Lilly (Eli) and Company,LLY,7/18/73,5.335938,5.382813,318400,5.414063,5.335938,1.2239555 +Lilly (Eli) and Company,LLY,7/19/73,5.328125,5.335938,342400,5.445313,5.375,1.2329159 +Lilly (Eli) and Company,LLY,7/20/73,5.304688,5.375,548800,5.40625,5.34375,1.2257472 +Lilly (Eli) and Company,LLY,7/23/73,5.289063,5.34375,417600,5.382813,5.375,1.2329159 +Lilly (Eli) and Company,LLY,7/24/73,5.359375,5.375,267200,5.554688,5.554688,1.2741328 +Lilly (Eli) and Company,LLY,7/25/73,5.59375,5.59375,673600,5.773438,5.726563,1.3135569 +Lilly (Eli) and Company,LLY,7/26/73,5.695313,5.726563,380800,5.773438,5.695313,1.3063884 +Lilly (Eli) and Company,LLY,7/27/73,5.585938,5.695313,320000,5.695313,5.625,1.2902597 +Lilly (Eli) and Company,LLY,7/30/73,5.546875,5.609375,142400,5.609375,5.585938,1.2813002 +Lilly (Eli) and Company,LLY,7/31/73,5.523438,5.585938,190400,5.65625,5.523438,1.2669642 +Lilly (Eli) and Company,LLY,8/1/73,5.414063,5.523438,142400,5.523438,5.414063,1.2418758 +Lilly (Eli) and Company,LLY,8/2/73,5.382813,5.414063,193600,5.515625,5.515625,1.2651715 +Lilly (Eli) and Company,LLY,8/3/73,5.46875,5.515625,150400,5.585938,5.546875,1.2723399 +Lilly (Eli) and Company,LLY,8/6/73,5.1875,5.445313,931200,5.445313,5.226563,1.1988671 +Lilly (Eli) and Company,LLY,8/7/73,5.265625,5.265625,689600,5.34375,5.265625,1.2078274 +Lilly (Eli) and Company,LLY,8/8/73,5.257813,5.265625,678400,5.359375,5.257813,1.2060347 +Lilly (Eli) and Company,LLY,8/9/73,5.265625,5.265625,214400,5.335938,5.273438,1.2096195 +Lilly (Eli) and Company,LLY,8/10/73,5.195313,5.273438,342400,5.273438,5.226563,1.1988671 +Lilly (Eli) and Company,LLY,8/13/73,5.125,5.15625,369600,5.21875,5.179688,1.1910633 +Lilly (Eli) and Company,LLY,8/14/73,5.117188,5.179688,252800,5.195313,5.125,1.1784879 +Lilly (Eli) and Company,LLY,8/15/73,5.054688,5.125,179200,5.132813,5.078125,1.1677098 +Lilly (Eli) and Company,LLY,8/16/73,4.945313,5.054688,755200,5.054688,4.945313,1.1371694 +Lilly (Eli) and Company,LLY,8/17/73,4.875,4.9375,680000,4.9375,4.882813,1.1227975 +Lilly (Eli) and Company,LLY,8/20/73,4.84375,4.882813,307200,4.898438,4.84375,1.1138147 +Lilly (Eli) and Company,LLY,8/21/73,4.796875,4.84375,356800,4.875,4.796875,1.1030362 +Lilly (Eli) and Company,LLY,8/22/73,4.773438,4.796875,382400,4.859375,4.859375,1.1174084 +Lilly (Eli) and Company,LLY,8/23/73,4.90625,4.90625,283200,4.976563,4.96875,1.142559 +Lilly (Eli) and Company,LLY,8/24/73,4.976563,4.976563,395200,5.109375,5.109375,1.1748952 +Lilly (Eli) and Company,LLY,8/27/73,5.109375,5.109375,550400,5.1875,5.132813,1.1802852 +Lilly (Eli) and Company,LLY,8/28/73,5.125,5.132813,211200,5.203125,5.164063,1.1874712 +Lilly (Eli) and Company,LLY,8/29/73,5,5.164063,2422400,5.164063,5,1.1497445 +Lilly (Eli) and Company,LLY,8/30/73,4.84375,4.976563,206400,4.976563,4.859375,1.1174084 +Lilly (Eli) and Company,LLY,8/31/73,4.75,4.859375,518400,4.867188,4.75,1.0922575 +Lilly (Eli) and Company,LLY,9/4/73,4.632813,4.75,816000,4.75,4.695313,1.0796824 +Lilly (Eli) and Company,LLY,9/5/73,4.664063,4.695313,435200,4.734375,4.679688,1.0760889 +Lilly (Eli) and Company,LLY,9/6/73,4.609375,4.664063,633600,4.664063,4.625,1.0635132 +Lilly (Eli) and Company,LLY,9/7/73,4.46875,4.625,825600,4.625,4.46875,1.0275843 +Lilly (Eli) and Company,LLY,9/10/73,4.40625,4.46875,561600,4.59375,4.507813,1.0365666 +Lilly (Eli) and Company,LLY,9/11/73,4.546875,4.546875,419200,4.664063,4.632813,1.065311 +Lilly (Eli) and Company,LLY,9/12/73,4.65625,4.65625,635200,4.734375,4.71875,1.0850717 +Lilly (Eli) and Company,LLY,9/13/73,4.695313,4.71875,440000,4.828125,4.828125,1.1102227 +Lilly (Eli) and Company,LLY,9/14/73,4.726563,4.828125,712000,4.828125,4.804688,1.1048324 +Lilly (Eli) and Company,LLY,9/17/73,4.765625,4.804688,392000,4.835938,4.765625,1.0958501 +Lilly (Eli) and Company,LLY,9/18/73,4.6875,4.765625,612800,4.804688,4.75,1.0922575 +Lilly (Eli) and Company,LLY,9/19/73,4.859375,4.859375,518400,5.054688,5.054688,1.1623199 +Lilly (Eli) and Company,LLY,9/20/73,4.976563,5.054688,449600,5.054688,5,1.1497445 +Lilly (Eli) and Company,LLY,9/21/73,4.882813,4.976563,363200,4.976563,4.882813,1.1227975 +Lilly (Eli) and Company,LLY,9/24/73,4.914063,4.914063,302400,5,5,1.1497445 +Lilly (Eli) and Company,LLY,9/25/73,4.882813,4.976563,504000,4.976563,4.914063,1.1299832 +Lilly (Eli) and Company,LLY,9/26/73,4.828125,4.914063,297600,4.945313,4.882813,1.1227975 +Lilly (Eli) and Company,LLY,9/27/73,4.882813,4.882813,414400,5,5,1.1497445 +Lilly (Eli) and Company,LLY,9/28/73,4.914063,5,321600,5,5,1.1497445 +Lilly (Eli) and Company,LLY,10/1/73,4.898438,4.96875,206400,4.96875,4.898438,1.1263908 +Lilly (Eli) and Company,LLY,10/2/73,4.90625,4.90625,174400,4.945313,4.914063,1.1299832 +Lilly (Eli) and Company,LLY,10/3/73,4.796875,4.914063,268800,4.9375,4.796875,1.1030362 +Lilly (Eli) and Company,LLY,10/4/73,4.695313,4.765625,353600,4.765625,4.726563,1.0868673 +Lilly (Eli) and Company,LLY,10/5/73,4.765625,4.765625,174400,4.835938,4.828125,1.1102227 +Lilly (Eli) and Company,LLY,10/8/73,4.859375,4.859375,361600,4.976563,4.914063,1.1299832 +Lilly (Eli) and Company,LLY,10/9/73,4.945313,4.945313,412800,5.015625,5,1.1497445 +Lilly (Eli) and Company,LLY,10/10/73,4.9375,4.984375,424000,4.984375,4.9375,1.1353734 +Lilly (Eli) and Company,LLY,10/11/73,4.9375,4.9375,646400,5.015625,5,1.1497445 +Lilly (Eli) and Company,LLY,10/12/73,4.976563,5,414400,5.078125,4.976563,1.1443547 +Lilly (Eli) and Company,LLY,10/15/73,4.976563,4.976563,238400,5.085938,5.078125,1.1677098 +Lilly (Eli) and Company,LLY,10/16/73,4.976563,5.054688,240000,5.054688,5.054688,1.1623199 +Lilly (Eli) and Company,LLY,10/17/73,5.039063,5.054688,228800,5.085938,5.046875,1.1605237 +Lilly (Eli) and Company,LLY,10/18/73,5.039063,5.046875,137600,5.085938,5.046875,1.1605237 +Lilly (Eli) and Company,LLY,10/19/73,5.054688,5.054688,352000,5.21875,5.21875,1.2000453 +Lilly (Eli) and Company,LLY,10/22/73,5.085938,5.21875,334400,5.21875,5.1875,1.1928605 +Lilly (Eli) and Company,LLY,10/23/73,5.125,5.1875,576000,5.25,5.226563,1.2018428 +Lilly (Eli) and Company,LLY,10/24/73,5.1875,5.226563,240000,5.25,5.21875,1.2000453 +Lilly (Eli) and Company,LLY,10/25/73,5.195313,5.21875,510400,5.328125,5.320313,1.2234005 +Lilly (Eli) and Company,LLY,10/26/73,5.265625,5.320313,332800,5.375,5.367188,1.234179 +Lilly (Eli) and Company,LLY,10/29/73,5.296875,5.367188,214400,5.414063,5.296875,1.2180109 +Lilly (Eli) and Company,LLY,10/30/73,5.164063,5.296875,281600,5.304688,5.164063,1.1874712 +Lilly (Eli) and Company,LLY,10/31/73,5.085938,5.164063,228800,5.1875,5.132813,1.1802852 +Lilly (Eli) and Company,LLY,11/1/73,5.085938,5.132813,443200,5.164063,5.132813,1.1802852 +Lilly (Eli) and Company,LLY,11/2/73,5.085938,5.125,140800,5.125,5.117188,1.1766925 +Lilly (Eli) and Company,LLY,11/5/73,5.085938,5.117188,86400,5.125,5.109375,1.1748952 +Lilly (Eli) and Company,LLY,11/6/73,5.109375,5.109375,124800,5.164063,5.109375,1.1748952 +Lilly (Eli) and Company,LLY,11/7/73,5.109375,5.109375,142400,5.1875,5.117188,1.1766925 +Lilly (Eli) and Company,LLY,11/8/73,5.125,5.125,164800,5.21875,5.164063,1.1874712 +Lilly (Eli) and Company,LLY,11/9/73,5.132813,5.164063,142400,5.195313,5.1875,1.1928605 +Lilly (Eli) and Company,LLY,11/12/73,5.109375,5.179688,128000,5.21875,5.1875,1.1958431 +Lilly (Eli) and Company,LLY,11/13/73,5.132813,5.1875,212800,5.265625,5.226563,1.2048484 +Lilly (Eli) and Company,LLY,11/14/73,5.25,5.25,163200,5.296875,5.273438,1.2156547 +Lilly (Eli) and Company,LLY,11/15/73,5.195313,5.273438,182400,5.289063,5.289063,1.2192559 +Lilly (Eli) and Company,LLY,11/16/73,5.273438,5.289063,595200,5.367188,5.359375,1.2354647 +Lilly (Eli) and Company,LLY,11/19/73,5.195313,5.296875,347200,5.296875,5.195313,1.1976442 +Lilly (Eli) and Company,LLY,11/20/73,5.046875,5.1875,404800,5.1875,5.054688,1.165227 +Lilly (Eli) and Company,LLY,11/21/73,5.015625,5.054688,435200,5.21875,5.117188,1.1796341 +Lilly (Eli) and Company,LLY,11/23/73,5.015625,5.117188,182400,5.125,5.046875,1.1634259 +Lilly (Eli) and Company,LLY,11/26/73,4.914063,4.976563,443200,4.976563,4.9375,1.1382115 +Lilly (Eli) and Company,LLY,11/27/73,4.875,4.9375,249600,4.953125,4.875,1.1238048 +Lilly (Eli) and Company,LLY,11/28/73,4.6875,4.875,2700800,4.90625,4.804688,1.1075957 +Lilly (Eli) and Company,LLY,11/29/73,4.6875,4.804688,620800,4.804688,4.75,1.0949885 +Lilly (Eli) and Company,LLY,11/30/73,4.695313,4.75,211200,4.828125,4.828125,1.1129981 +Lilly (Eli) and Company,LLY,12/3/73,4.695313,4.773438,390400,4.773438,4.734375,1.0913874 +Lilly (Eli) and Company,LLY,12/4/73,4.6875,4.734375,190400,4.796875,4.726563,1.0895859 +Lilly (Eli) and Company,LLY,12/5/73,4.679688,4.71875,427200,4.71875,4.703125,1.0841833 +Lilly (Eli) and Company,LLY,12/6/73,4.695313,4.703125,252800,4.84375,4.84375,1.1166003 +Lilly (Eli) and Company,LLY,12/7/73,4.945313,4.945313,304000,5.015625,4.953125,1.1418142 +Lilly (Eli) and Company,LLY,12/10/73,4.90625,4.953125,166400,4.976563,4.976563,1.1472174 +Lilly (Eli) and Company,LLY,12/11/73,4.828125,4.976563,291200,5.015625,4.828125,1.1129981 +Lilly (Eli) and Company,LLY,12/12/73,4.664063,4.726563,356800,4.726563,4.664063,1.0751778 +Lilly (Eli) and Company,LLY,12/13/73,4.382813,4.554688,945600,4.554688,4.382813,1.0103428 +Lilly (Eli) and Company,LLY,12/14/73,4.359375,4.382813,622400,4.546875,4.445313,1.0247506 +Lilly (Eli) and Company,LLY,12/17/73,4.515625,4.515625,270400,4.585938,4.585938,1.0571685 +Lilly (Eli) and Company,LLY,12/18/73,4.585938,4.585938,457600,4.75,4.75,1.0949885 +Lilly (Eli) and Company,LLY,12/19/73,4.75,4.75,617600,4.96875,4.804688,1.1075957 +Lilly (Eli) and Company,LLY,12/20/73,4.46875,4.726563,616000,4.726563,4.523438,1.042761 +Lilly (Eli) and Company,LLY,12/21/73,4.445313,4.523438,592000,4.523438,4.484375,1.0337552 +Lilly (Eli) and Company,LLY,12/24/73,4.382813,4.476563,347200,4.476563,4.414063,1.0175475 +Lilly (Eli) and Company,LLY,12/26/73,4.46875,4.46875,364800,4.609375,4.609375,1.0625715 +Lilly (Eli) and Company,LLY,12/27/73,4.6875,4.6875,331200,4.804688,4.703125,1.0841833 +Lilly (Eli) and Company,LLY,12/28/73,4.585938,4.6875,337600,4.6875,4.632813,1.0679739 +Lilly (Eli) and Company,LLY,12/31/73,4.585938,4.625,313600,4.625,4.625,1.0661728 +Lilly (Eli) and Company,LLY,1/2/74,4.546875,4.625,294400,4.625,4.585938,1.0571685 +Lilly (Eli) and Company,LLY,1/3/74,4.554688,4.585938,784000,4.65625,4.585938,1.0571685 +Lilly (Eli) and Company,LLY,1/4/74,4.476563,4.578125,558400,4.578125,4.5,1.0373584 +Lilly (Eli) and Company,LLY,1/7/74,4.375,4.46875,379200,4.46875,4.375,1.0085422 +Lilly (Eli) and Company,LLY,1/8/74,4.335938,4.375,766400,4.414063,4.335938,0.99953765 +Lilly (Eli) and Company,LLY,1/9/74,4.195313,4.335938,604800,4.335938,4.195313,0.9671195 +Lilly (Eli) and Company,LLY,1/10/74,4.078125,4.195313,484800,4.25,4.085938,0.9419067 +Lilly (Eli) and Company,LLY,1/11/74,4.070313,4.085938,304000,4.132813,4.117188,0.9491104 +Lilly (Eli) and Company,LLY,1/14/74,4.078125,4.117188,356800,4.21875,4.125,0.95091116 +Lilly (Eli) and Company,LLY,1/15/74,4.085938,4.125,276800,4.15625,4.125,0.95091116 +Lilly (Eli) and Company,LLY,1/16/74,4.085938,4.125,248000,4.125,4.125,0.95091116 +Lilly (Eli) and Company,LLY,1/17/74,4.164063,4.164063,468800,4.273438,4.273438,0.9851295 +Lilly (Eli) and Company,LLY,1/18/74,4.304688,4.304688,206400,4.375,4.367188,1.0067414 +Lilly (Eli) and Company,LLY,1/21/74,4.304688,4.367188,350400,4.40625,4.382813,1.0103428 +Lilly (Eli) and Company,LLY,1/22/74,4.40625,4.40625,478400,4.5,4.46875,1.030154 +Lilly (Eli) and Company,LLY,1/23/74,4.476563,4.476563,144000,4.523438,4.523438,1.042761 +Lilly (Eli) and Company,LLY,1/24/74,4.5,4.523438,259200,4.546875,4.546875,1.0481641 +Lilly (Eli) and Company,LLY,1/25/74,4.46875,4.515625,214400,4.515625,4.476563,1.031955 +Lilly (Eli) and Company,LLY,1/28/74,4.445313,4.476563,179200,4.5,4.46875,1.030154 +Lilly (Eli) and Company,LLY,1/29/74,4.382813,4.46875,460800,4.476563,4.382813,1.0103428 +Lilly (Eli) and Company,LLY,1/30/74,4.382813,4.382813,329600,4.445313,4.445313,1.0247506 +Lilly (Eli) and Company,LLY,1/31/74,4.46875,4.46875,246400,4.515625,4.46875,1.030154 +Lilly (Eli) and Company,LLY,2/1/74,4.375,4.445313,286400,4.445313,4.398438,1.0139449 +Lilly (Eli) and Company,LLY,2/4/74,4.296875,4.359375,353600,4.359375,4.296875,0.990533 +Lilly (Eli) and Company,LLY,2/5/74,4.21875,4.296875,235200,4.296875,4.226563,0.9743237 +Lilly (Eli) and Company,LLY,2/6/74,4.179688,4.226563,192000,4.234375,4.21875,0.9725228 +Lilly (Eli) and Company,LLY,2/7/74,4.125,4.21875,212800,4.226563,4.125,0.95091116 +Lilly (Eli) and Company,LLY,2/8/74,4.078125,4.132813,206400,4.132813,4.109375,0.9506942 +Lilly (Eli) and Company,LLY,2/11/74,3.953125,4.085938,294400,4.085938,3.953125,0.91454667 +Lilly (Eli) and Company,LLY,2/12/74,3.875,3.945313,587200,3.945313,3.875,0.8964727 +Lilly (Eli) and Company,LLY,2/13/74,3.835938,3.875,624000,3.9375,3.835938,0.88743615 +Lilly (Eli) and Company,LLY,2/14/74,3.726563,3.835938,396800,3.835938,3.75,0.8675542 +Lilly (Eli) and Company,LLY,2/15/74,3.75,3.75,417600,3.882813,3.789063,0.8765915 +Lilly (Eli) and Company,LLY,2/19/74,3.882813,3.882813,739200,4,3.945313,0.9127396 +Lilly (Eli) and Company,LLY,2/20/74,3.945313,3.945313,539200,4.132813,4.132813,0.9561174 +Lilly (Eli) and Company,LLY,2/21/74,4.15625,4.15625,382400,4.296875,4.296875,0.9940731 +Lilly (Eli) and Company,LLY,2/22/74,4.1875,4.289063,329600,4.289063,4.21875,0.97599894 +Lilly (Eli) and Company,LLY,2/25/74,4.15625,4.21875,174400,4.296875,4.195313,0.97057664 +Lilly (Eli) and Company,LLY,2/26/74,4.1875,4.195313,235200,4.328125,4.328125,1.0013025 +Lilly (Eli) and Company,LLY,2/27/74,4.25,4.328125,403200,4.359375,4.296875,0.9940731 +Lilly (Eli) and Company,LLY,2/28/74,4.234375,4.296875,225600,4.296875,4.265625,0.98684305 +Lilly (Eli) and Company,LLY,3/1/74,4.15625,4.226563,254400,4.226563,4.1875,0.96876884 +Lilly (Eli) and Company,LLY,3/4/74,4.164063,4.1875,390400,4.296875,4.296875,0.9940731 +Lilly (Eli) and Company,LLY,3/5/74,4.304688,4.304688,356800,4.367188,4.34375,1.0049167 +Lilly (Eli) and Company,LLY,3/6/74,4.328125,4.34375,227200,4.375,4.375,1.0121466 +Lilly (Eli) and Company,LLY,3/7/74,4.289063,4.375,272000,4.375,4.289063,0.99226546 +Lilly (Eli) and Company,LLY,3/8/74,4.226563,4.289063,596800,4.367188,4.367188,1.0103391 +Lilly (Eli) and Company,LLY,3/11/74,4.296875,4.367188,473600,4.46875,4.375,1.0121466 +Lilly (Eli) and Company,LLY,3/12/74,4.367188,4.375,316800,4.429688,4.40625,1.0193765 +Lilly (Eli) and Company,LLY,3/13/74,4.375,4.40625,523200,4.515625,4.476563,1.035643 +Lilly (Eli) and Company,LLY,3/14/74,4.476563,4.476563,374400,4.585938,4.585938,1.0609461 +Lilly (Eli) and Company,LLY,3/15/74,4.5,4.578125,144000,4.578125,4.546875,1.0519104 +Lilly (Eli) and Company,LLY,3/18/74,4.476563,4.546875,174400,4.546875,4.539063,1.0501022 +Lilly (Eli) and Company,LLY,3/19/74,4.46875,4.539063,172800,4.546875,4.523438,1.0464883 +Lilly (Eli) and Company,LLY,3/20/74,4.515625,4.523438,428800,4.609375,4.609375,1.0663693 +Lilly (Eli) and Company,LLY,3/21/74,4.585938,4.609375,121600,4.625,4.585938,1.0609461 +Lilly (Eli) and Company,LLY,3/22/74,4.578125,4.585938,174400,4.609375,4.609375,1.0663693 +Lilly (Eli) and Company,LLY,3/25/74,4.554688,4.585938,92800,4.585938,4.570313,1.057332 +Lilly (Eli) and Company,LLY,3/26/74,4.554688,4.570313,227200,4.609375,4.609375,1.0663693 +Lilly (Eli) and Company,LLY,3/27/74,4.554688,4.609375,353600,4.632813,4.632813,1.0717902 +Lilly (Eli) and Company,LLY,3/28/74,4.453125,4.625,358400,4.625,4.453125,1.0302209 +Lilly (Eli) and Company,LLY,3/29/74,4.40625,4.453125,246400,4.484375,4.40625,1.0193765 +Lilly (Eli) and Company,LLY,4/1/74,4.335938,4.398438,147200,4.398438,4.375,1.0121466 +Lilly (Eli) and Company,LLY,4/2/74,4.34375,4.375,182400,4.40625,4.359375,1.0085313 +Lilly (Eli) and Company,LLY,4/3/74,4.359375,4.359375,196800,4.46875,4.4375,1.0266063 +Lilly (Eli) and Company,LLY,4/4/74,4.445313,4.445313,198400,4.515625,4.515625,1.0446804 +Lilly (Eli) and Company,LLY,4/5/74,4.484375,4.515625,270400,4.546875,4.5,1.0410649 +Lilly (Eli) and Company,LLY,4/8/74,4.4375,4.476563,100800,4.476563,4.445313,1.0284135 +Lilly (Eli) and Company,LLY,4/9/74,4.414063,4.445313,182400,4.507813,4.507813,1.0428724 +Lilly (Eli) and Company,LLY,4/10/74,4.5,4.507813,278400,4.625,4.585938,1.0609461 +Lilly (Eli) and Company,LLY,4/11/74,4.5,4.578125,156800,4.578125,4.554688,1.0537175 +Lilly (Eli) and Company,LLY,4/15/74,4.578125,4.578125,81600,4.625,4.625,1.0699837 +Lilly (Eli) and Company,LLY,4/16/74,4.554688,4.625,219200,4.65625,4.617188,1.0681766 +Lilly (Eli) and Company,LLY,4/17/74,4.609375,4.617188,158400,4.6875,4.679688,1.0826354 +Lilly (Eli) and Company,LLY,4/18/74,4.6875,4.6875,267200,4.726563,4.726563,1.0934798 +Lilly (Eli) and Company,LLY,4/19/74,4.585938,4.664063,388800,4.664063,4.625,1.0699837 +Lilly (Eli) and Company,LLY,4/22/74,4.585938,4.625,198400,4.625,4.625,1.0699837 +Lilly (Eli) and Company,LLY,4/23/74,4.523438,4.625,358400,4.679688,4.539063,1.0501022 +Lilly (Eli) and Company,LLY,4/24/74,4.375,4.4375,561600,4.4375,4.382813,1.0139538 +Lilly (Eli) and Company,LLY,4/25/74,4.359375,4.382813,198400,4.4375,4.398438,1.017569 +Lilly (Eli) and Company,LLY,4/26/74,4.40625,4.40625,185600,4.523438,4.523438,1.0464883 +Lilly (Eli) and Company,LLY,4/29/74,4.46875,4.523438,163200,4.585938,4.578125,1.05914 +Lilly (Eli) and Company,LLY,4/30/74,4.59375,4.59375,184000,4.664063,4.648438,1.0754066 +Lilly (Eli) and Company,LLY,5/1/74,4.609375,4.648438,326400,4.804688,4.75,1.098902 +Lilly (Eli) and Company,LLY,5/2/74,4.71875,4.75,265600,4.796875,4.726563,1.0934798 +Lilly (Eli) and Company,LLY,5/3/74,4.632813,4.695313,244800,4.695313,4.632813,1.0717902 +Lilly (Eli) and Company,LLY,5/6/74,4.546875,4.625,107200,4.625,4.585938,1.0609461 +Lilly (Eli) and Company,LLY,5/7/74,4.65625,4.65625,152000,4.75,4.734375,1.0952877 +Lilly (Eli) and Company,LLY,5/8/74,4.695313,4.734375,244800,4.898438,4.804688,1.1115545 +Lilly (Eli) and Company,LLY,5/9/74,4.835938,4.835938,209600,4.9375,4.882813,1.1296276 +Lilly (Eli) and Company,LLY,5/10/74,4.835938,4.882813,299200,4.914063,4.835938,1.1187837 +Lilly (Eli) and Company,LLY,5/13/74,4.703125,4.703125,164800,4.804688,4.703125,1.0913732 +Lilly (Eli) and Company,LLY,5/14/74,4.734375,4.734375,305600,4.804688,4.804688,1.1149412 +Lilly (Eli) and Company,LLY,5/15/74,4.75,4.804688,185600,4.804688,4.796875,1.1131275 +Lilly (Eli) and Company,LLY,5/16/74,4.71875,4.796875,265600,4.804688,4.71875,1.0949987 +Lilly (Eli) and Company,LLY,5/17/74,4.6875,4.71875,363200,4.734375,4.6875,1.0877473 +Lilly (Eli) and Company,LLY,5/20/74,4.632813,4.6875,308800,4.734375,4.664063,1.0823089 +Lilly (Eli) and Company,LLY,5/21/74,4.695313,4.695313,368000,4.757813,4.726563,1.0968118 +Lilly (Eli) and Company,LLY,5/22/74,4.726563,4.726563,193600,4.796875,4.734375,1.0986253 +Lilly (Eli) and Company,LLY,5/23/74,4.65625,4.734375,472000,4.734375,4.734375,1.0986253 +Lilly (Eli) and Company,LLY,5/24/74,4.6875,4.734375,260800,4.804688,4.765625,1.1058769 +Lilly (Eli) and Company,LLY,5/28/74,4.773438,4.773438,230400,4.835938,4.773438,1.1076895 +Lilly (Eli) and Company,LLY,5/29/74,4.71875,4.773438,246400,4.835938,4.75,1.1022501 +Lilly (Eli) and Company,LLY,5/30/74,4.6875,4.75,248000,4.75,4.703125,1.0913732 +Lilly (Eli) and Company,LLY,5/31/74,4.625,4.703125,430400,4.71875,4.695313,1.0895606 +Lilly (Eli) and Company,LLY,6/3/74,4.664063,4.695313,468800,4.75,4.71875,1.0949987 +Lilly (Eli) and Company,LLY,6/4/74,4.71875,4.71875,188800,4.789063,4.789063,1.111315 +Lilly (Eli) and Company,LLY,6/5/74,4.789063,4.789063,256000,4.914063,4.875,1.1312574 +Lilly (Eli) and Company,LLY,6/6/74,4.882813,4.882813,169600,4.96875,4.945313,1.1475744 +Lilly (Eli) and Company,LLY,6/7/74,4.976563,4.976563,376000,5.078125,4.976563,1.154825 +Lilly (Eli) and Company,LLY,6/10/74,4.90625,4.976563,420800,4.976563,4.9375,1.1457597 +Lilly (Eli) and Company,LLY,6/11/74,4.9375,4.9375,184000,4.984375,4.976563,1.154825 +Lilly (Eli) and Company,LLY,6/12/74,4.9375,4.976563,366400,5,5,1.1602638 +Lilly (Eli) and Company,LLY,6/13/74,5,5,512000,5.164063,5.132813,1.1910831 +Lilly (Eli) and Company,LLY,6/14/74,5.039063,5.125,267200,5.125,5.054688,1.1729541 +Lilly (Eli) and Company,LLY,6/17/74,5,5.023438,123200,5.023438,5.015625,1.1638899 +Lilly (Eli) and Company,LLY,6/18/74,4.984375,5.015625,100800,5.078125,5.046875,1.1711407 +Lilly (Eli) and Company,LLY,6/19/74,5.015625,5.046875,249600,5.09375,5.09375,1.1820182 +Lilly (Eli) and Company,LLY,6/20/74,5.039063,5.085938,635200,5.085938,5.039063,1.1693286 +Lilly (Eli) and Company,LLY,6/21/74,4.945313,5.015625,244800,5.015625,5.015625,1.1638899 +Lilly (Eli) and Company,LLY,6/24/74,4.976563,5.015625,352000,5.023438,5,1.1602638 +Lilly (Eli) and Company,LLY,6/25/74,4.945313,5,268800,5.109375,5.078125,1.1783923 +Lilly (Eli) and Company,LLY,6/26/74,5.015625,5.078125,160000,5.078125,5.015625,1.1638899 +Lilly (Eli) and Company,LLY,6/27/74,4.96875,5.015625,208000,5.015625,4.976563,1.154825 +Lilly (Eli) and Company,LLY,6/28/74,4.84375,4.9375,360000,4.9375,4.875,1.1312574 +Lilly (Eli) and Company,LLY,7/1/74,4.835938,4.875,286400,4.875,4.84375,1.1240048 +Lilly (Eli) and Company,LLY,7/2/74,4.757813,4.84375,292800,4.859375,4.765625,1.1058769 +Lilly (Eli) and Company,LLY,7/3/74,4.757813,4.765625,296000,4.835938,4.773438,1.1076895 +Lilly (Eli) and Company,LLY,7/5/74,4.65625,4.765625,300800,4.765625,4.65625,1.0804944 +Lilly (Eli) and Company,LLY,7/8/74,4.484375,4.65625,348800,4.65625,4.585938,1.0641785 +Lilly (Eli) and Company,LLY,7/9/74,4.476563,4.585938,585600,4.609375,4.5,1.044237 +Lilly (Eli) and Company,LLY,7/10/74,4.375,4.5,614400,4.546875,4.375,1.0152309 +Lilly (Eli) and Company,LLY,7/11/74,4.359375,4.375,321600,4.445313,4.382813,1.0170434 +Lilly (Eli) and Company,LLY,7/12/74,4.46875,4.46875,355200,4.546875,4.515625,1.0478628 +Lilly (Eli) and Company,LLY,7/15/74,4.609375,4.609375,235200,4.6875,4.648438,1.0786828 +Lilly (Eli) and Company,LLY,7/16/74,4.523438,4.632813,275200,4.632813,4.59375,1.065993 +Lilly (Eli) and Company,LLY,7/17/74,4.570313,4.59375,211200,4.65625,4.609375,1.0696181 +Lilly (Eli) and Company,LLY,7/18/74,4.632813,4.632813,340800,4.765625,4.71875,1.0949987 +Lilly (Eli) and Company,LLY,7/19/74,4.71875,4.71875,278400,4.804688,4.726563,1.0968118 +Lilly (Eli) and Company,LLY,7/22/74,4.609375,4.726563,420800,4.726563,4.6875,1.0877473 +Lilly (Eli) and Company,LLY,7/23/74,4.632813,4.6875,336000,4.765625,4.75,1.1022501 +Lilly (Eli) and Company,LLY,7/24/74,4.570313,4.65625,609600,4.65625,4.648438,1.0786828 +Lilly (Eli) and Company,LLY,7/25/74,4.546875,4.648438,390400,4.65625,4.578125,1.0623673 +Lilly (Eli) and Company,LLY,7/26/74,4.4375,4.578125,712000,4.578125,4.476563,1.0387988 +Lilly (Eli) and Company,LLY,7/29/74,4.296875,4.398438,560000,4.398438,4.328125,1.0043533 +Lilly (Eli) and Company,LLY,7/30/74,4.21875,4.304688,504000,4.304688,4.265625,0.9898496 +Lilly (Eli) and Company,LLY,7/31/74,4.15625,4.265625,328000,4.296875,4.15625,0.96446884 +Lilly (Eli) and Company,LLY,8/1/74,4.085938,4.15625,513600,4.1875,4.148438,0.9626558 +Lilly (Eli) and Company,LLY,8/2/74,4.078125,4.132813,374400,4.132813,4.085938,0.9481529 +Lilly (Eli) and Company,LLY,8/5/74,4.085938,4.085938,364800,4.21875,4.164063,0.9662821 +Lilly (Eli) and Company,LLY,8/6/74,4.203125,4.203125,737600,4.382813,4.289063,0.9952884 +Lilly (Eli) and Company,LLY,8/7/74,4.265625,4.289063,497600,4.304688,4.296875,0.99710256 +Lilly (Eli) and Company,LLY,8/8/74,4.15625,4.296875,476800,4.375,4.195313,0.9735331 +Lilly (Eli) and Company,LLY,8/9/74,4.078125,4.148438,222400,4.148438,4.078125,0.94633967 +Lilly (Eli) and Company,LLY,8/12/74,4.085938,4.1875,296000,4.1875,4.125,0.9608995 +Lilly (Eli) and Company,LLY,8/13/74,4,4.125,481600,4.125,4,0.93178225 +Lilly (Eli) and Company,LLY,8/14/74,3.804688,4,771200,4.015625,3.90625,0.9099435 +Lilly (Eli) and Company,LLY,8/15/74,3.828125,3.90625,500800,3.914063,3.828125,0.89174455 +Lilly (Eli) and Company,LLY,8/16/74,3.75,3.828125,296000,3.859375,3.757813,0.87536573 +Lilly (Eli) and Company,LLY,8/19/74,3.664063,3.757813,408000,3.757813,3.664063,0.85352784 +Lilly (Eli) and Company,LLY,8/20/74,3.679688,3.679688,420800,3.765625,3.75,0.8735454 +Lilly (Eli) and Company,LLY,8/21/74,3.71875,3.75,305600,3.773438,3.75,0.8735454 +Lilly (Eli) and Company,LLY,8/22/74,3.648438,3.71875,489600,3.71875,3.65625,0.85170716 +Lilly (Eli) and Company,LLY,8/23/74,3.632813,3.65625,337600,3.757813,3.679688,0.85716707 +Lilly (Eli) and Company,LLY,8/26/74,3.625,3.679688,475200,3.796875,3.765625,0.8771848 +Lilly (Eli) and Company,LLY,8/27/74,3.679688,3.75,572800,3.75,3.695313,0.86080664 +Lilly (Eli) and Company,LLY,8/28/74,3.695313,3.695313,526400,3.796875,3.726563,0.86808664 +Lilly (Eli) and Company,LLY,8/29/74,3.726563,3.726563,521600,3.773438,3.765625,0.8771848 +Lilly (Eli) and Company,LLY,8/30/74,3.804688,3.804688,473600,3.9375,3.9375,0.917223 +Lilly (Eli) and Company,LLY,9/3/74,3.90625,3.9375,492800,4.039063,3.90625,0.9099435 +Lilly (Eli) and Company,LLY,9/4/74,3.726563,3.828125,520000,3.828125,3.804688,0.88628507 +Lilly (Eli) and Company,LLY,9/5/74,3.859375,3.859375,424000,4.085938,4.070313,0.94816124 +Lilly (Eli) and Company,LLY,9/6/74,4.039063,4.070313,676800,4.265625,4.078125,0.94998074 +Lilly (Eli) and Company,LLY,9/9/74,3.9375,4,355200,4,3.9375,0.917223 +Lilly (Eli) and Company,LLY,9/10/74,3.90625,3.9375,392000,4.015625,3.945313,0.91904294 +Lilly (Eli) and Company,LLY,9/11/74,3.898438,3.945313,348800,3.976563,3.929688,0.91540265 +Lilly (Eli) and Company,LLY,9/12/74,3.804688,3.875,414400,3.875,3.804688,0.88628507 +Lilly (Eli) and Company,LLY,9/13/74,3.554688,3.757813,1249600,3.757813,3.570313,0.8316882 +Lilly (Eli) and Company,LLY,9/16/74,3.578125,3.578125,387200,3.75,3.695313,0.86080664 +Lilly (Eli) and Company,LLY,9/17/74,3.867188,3.867188,281600,4.023438,3.929688,0.91540265 +Lilly (Eli) and Company,LLY,9/18/74,3.765625,3.875,390400,3.875,3.875,0.90266395 +Lilly (Eli) and Company,LLY,9/19/74,3.914063,3.914063,622400,4.007813,3.914063,0.911764 +Lilly (Eli) and Company,LLY,9/20/74,3.882813,3.914063,465600,4.054688,4.023438,0.9372418 +Lilly (Eli) and Company,LLY,9/23/74,4,4.023438,275200,4.109375,4.054688,0.9445217 +Lilly (Eli) and Company,LLY,9/24/74,3.96875,4,296000,4,4,0.93178225 +Lilly (Eli) and Company,LLY,9/25/74,3.9375,4,403200,4.117188,3.976563,0.9263222 +Lilly (Eli) and Company,LLY,9/26/74,3.765625,3.859375,280000,3.859375,3.804688,0.88628507 +Lilly (Eli) and Company,LLY,9/27/74,3.632813,3.804688,324800,3.84375,3.648438,0.8498875 +Lilly (Eli) and Company,LLY,9/30/74,3.476563,3.554688,748800,3.554688,3.515625,0.8189493 +Lilly (Eli) and Company,LLY,10/1/74,3.5,3.515625,748800,3.625,3.578125,0.8335079 +Lilly (Eli) and Company,LLY,10/2/74,3.625,3.625,321600,3.695313,3.65625,0.85170716 +Lilly (Eli) and Company,LLY,10/3/74,3.59375,3.632813,510400,3.632813,3.609375,0.8407878 +Lilly (Eli) and Company,LLY,10/4/74,3.546875,3.609375,476800,3.617188,3.585938,0.83532715 +Lilly (Eli) and Company,LLY,10/7/74,3.609375,3.609375,553600,3.6875,3.65625,0.85170716 +Lilly (Eli) and Company,LLY,10/8/74,3.59375,3.65625,390400,3.695313,3.59375,0.8371479 +Lilly (Eli) and Company,LLY,10/9/74,3.554688,3.59375,473600,3.773438,3.773438,0.87900555 +Lilly (Eli) and Company,LLY,10/10/74,3.875,3.875,598400,3.976563,3.875,0.90266395 +Lilly (Eli) and Company,LLY,10/11/74,3.835938,3.875,766400,3.945313,3.914063,0.911764 +Lilly (Eli) and Company,LLY,10/14/74,3.914063,3.914063,816000,4.226563,4.179688,0.97363955 +Lilly (Eli) and Company,LLY,10/15/74,4.046875,4.179688,462400,4.203125,4.125,0.9608995 +Lilly (Eli) and Company,LLY,10/16/74,3.976563,4.125,673600,4.125,4.015625,0.9354215 +Lilly (Eli) and Company,LLY,10/17/74,3.914063,4.015625,624000,4.125,4.078125,0.94998074 +Lilly (Eli) and Company,LLY,10/18/74,4.109375,4.109375,281600,4.1875,4.109375,0.9572605 +Lilly (Eli) and Company,LLY,10/21/74,4.09375,4.109375,340800,4.21875,4.21875,0.98273844 +Lilly (Eli) and Company,LLY,10/22/74,4.265625,4.265625,601600,4.382813,4.304688,1.0027575 +Lilly (Eli) and Company,LLY,10/23/74,4.09375,4.304688,524800,4.304688,4.117188,0.95908046 +Lilly (Eli) and Company,LLY,10/24/74,3.976563,4.109375,348800,4.109375,4.085938,0.95180094 +Lilly (Eli) and Company,LLY,10/25/74,4.125,4.125,438400,4.25,4.179688,0.97363955 +Lilly (Eli) and Company,LLY,10/28/74,4.125,4.179688,120000,4.195313,4.195313,0.9772795 +Lilly (Eli) and Company,LLY,10/29/74,4.265625,4.265625,542400,4.4375,4.40625,1.0264168 +Lilly (Eli) and Company,LLY,10/30/74,4.398438,4.40625,454400,4.523438,4.5,1.0482551 +Lilly (Eli) and Company,LLY,10/31/74,4.453125,4.5,659200,4.617188,4.515625,1.0518945 +Lilly (Eli) and Company,LLY,11/1/74,4.382813,4.476563,304000,4.476563,4.398438,1.0245956 +Lilly (Eli) and Company,LLY,11/4/74,4.304688,4.367188,363200,4.367188,4.367188,1.017317 +Lilly (Eli) and Company,LLY,11/5/74,4.335938,4.367188,313600,4.554688,4.554688,1.0609941 +Lilly (Eli) and Company,LLY,11/6/74,4.546875,4.554688,360000,4.664063,4.554688,1.0609941 +Lilly (Eli) and Company,LLY,11/7/74,4.546875,4.554688,320000,4.65625,4.609375,1.0737336 +Lilly (Eli) and Company,LLY,11/8/74,4.539063,4.539063,406400,4.59375,4.554688,1.0646044 +Lilly (Eli) and Company,LLY,11/11/74,4.554688,4.554688,233600,4.617188,4.617188,1.0792127 +Lilly (Eli) and Company,LLY,11/12/74,4.515625,4.617188,153600,4.617188,4.539063,1.0609521 +Lilly (Eli) and Company,LLY,11/13/74,4.4375,4.539063,812800,4.585938,4.4375,1.0372126 +Lilly (Eli) and Company,LLY,11/14/74,4.40625,4.4375,340800,4.5,4.40625,1.0299085 +Lilly (Eli) and Company,LLY,11/15/74,4.226563,4.304688,582400,4.304688,4.226563,0.9879084 +Lilly (Eli) and Company,LLY,11/18/74,4.085938,4.125,872000,4.125,4.085938,0.9550396 +Lilly (Eli) and Company,LLY,11/19/74,4.085938,4.085938,264000,4.1875,4.125,0.9641697 +Lilly (Eli) and Company,LLY,11/20/74,4.125,4.125,273600,4.1875,4.148438,0.96964836 +Lilly (Eli) and Company,LLY,11/21/74,4.109375,4.148438,174400,4.195313,4.195313,0.9806042 +Lilly (Eli) and Company,LLY,11/22/74,4.289063,4.289063,182400,4.335938,4.296875,1.0043436 +Lilly (Eli) and Company,LLY,11/25/74,4.296875,4.296875,192000,4.367188,4.359375,1.0189515 +Lilly (Eli) and Company,LLY,11/26/74,4.25,4.359375,364800,4.375,4.328125,1.0116472 +Lilly (Eli) and Company,LLY,11/27/74,4.359375,4.359375,496000,4.445313,4.375,1.0226036 +Lilly (Eli) and Company,LLY,11/29/74,4.34375,4.375,304000,4.382813,4.375,1.0226036 +Lilly (Eli) and Company,LLY,12/2/74,4.125,4.359375,414400,4.359375,4.125,0.9641697 +Lilly (Eli) and Company,LLY,12/3/74,4.054688,4.125,422400,4.1875,4.125,0.9641697 +Lilly (Eli) and Company,LLY,12/4/74,4.125,4.125,262400,4.21875,4.1875,0.9787784 +Lilly (Eli) and Company,LLY,12/5/74,4.070313,4.15625,388800,4.15625,4.085938,0.9550396 +Lilly (Eli) and Company,LLY,12/6/74,4.015625,4.078125,292800,4.078125,4.015625,0.93860525 +Lilly (Eli) and Company,LLY,12/9/74,3.875,4.015625,873600,4.015625,3.953125,0.9239962 +Lilly (Eli) and Company,LLY,12/10/74,3.976563,3.976563,630400,4.085938,4.054688,0.94773585 +Lilly (Eli) and Company,LLY,12/11/74,4.078125,4.078125,568000,4.164063,4.125,0.9641697 +Lilly (Eli) and Company,LLY,12/12/74,3.976563,4.125,838400,4.125,3.984375,0.93129987 +Lilly (Eli) and Company,LLY,12/13/74,3.96875,3.984375,312000,4.054688,4.023438,0.94043064 +Lilly (Eli) and Company,LLY,12/16/74,3.976563,4.023438,188800,4.023438,3.976563,0.92947435 +Lilly (Eli) and Company,LLY,12/17/74,3.976563,3.976563,521600,4.046875,4,0.93495244 +Lilly (Eli) and Company,LLY,12/18/74,4.046875,4.046875,128000,4.109375,4.070313,0.9513869 +Lilly (Eli) and Company,LLY,12/19/74,4.015625,4.070313,299200,4.117188,4.078125,0.9532136 +Lilly (Eli) and Company,LLY,12/20/74,4.046875,4.078125,252800,4.109375,4.046875,0.9459087 +Lilly (Eli) and Company,LLY,12/23/74,4.015625,4.046875,232000,4.054688,4.046875,0.9459087 +Lilly (Eli) and Company,LLY,12/24/74,4.078125,4.078125,60800,4.117188,4.078125,0.9532136 +Lilly (Eli) and Company,LLY,12/26/74,4.054688,4.078125,96000,4.117188,4.078125,0.9532136 +Lilly (Eli) and Company,LLY,12/27/74,4.046875,4.078125,166400,4.125,4.054688,0.94773585 +Lilly (Eli) and Company,LLY,12/30/74,4.023438,4.054688,102400,4.054688,4.039063,0.9440831 +Lilly (Eli) and Company,LLY,12/31/74,4.070313,4.070313,265600,4.265625,4.25,0.99338764 +Lilly (Eli) and Company,LLY,1/2/75,4.15625,4.25,316800,4.25,4.195313,0.9806042 +Lilly (Eli) and Company,LLY,1/3/75,4.15625,4.195313,224000,4.296875,4.289063,1.0025173 +Lilly (Eli) and Company,LLY,1/6/75,4.226563,4.289063,307200,4.34375,4.226563,0.9879084 +Lilly (Eli) and Company,LLY,1/7/75,4.15625,4.21875,281600,4.21875,4.15625,0.9714743 +Lilly (Eli) and Company,LLY,1/8/75,4.078125,4.125,406400,4.125,4.078125,0.9532136 +Lilly (Eli) and Company,LLY,1/9/75,3.976563,4.046875,584000,4.046875,4.015625,0.93860525 +Lilly (Eli) and Company,LLY,1/10/75,3.945313,4.015625,539200,4.085938,3.96875,0.9276478 +Lilly (Eli) and Company,LLY,1/13/75,3.875,3.96875,334400,4.023438,3.875,0.90573484 +Lilly (Eli) and Company,LLY,1/14/75,3.835938,3.875,451200,3.90625,3.835938,0.89660484 +Lilly (Eli) and Company,LLY,1/15/75,3.71875,3.835938,913600,3.835938,3.796875,0.8874741 +Lilly (Eli) and Company,LLY,1/16/75,3.726563,3.796875,345600,3.804688,3.796875,0.8874741 +Lilly (Eli) and Company,LLY,1/17/75,3.65625,3.796875,488000,3.796875,3.65625,0.8546054 +Lilly (Eli) and Company,LLY,1/20/75,3.585938,3.65625,358400,3.703125,3.6875,0.8619094 +Lilly (Eli) and Company,LLY,1/21/75,3.664063,3.6875,468800,3.71875,3.695313,0.86373574 +Lilly (Eli) and Company,LLY,1/22/75,3.6875,3.695313,347200,3.875,3.859375,0.9020828 +Lilly (Eli) and Company,LLY,1/23/75,3.859375,3.859375,568000,3.96875,3.90625,0.9130395 +Lilly (Eli) and Company,LLY,1/24/75,3.9375,3.9375,745600,4.078125,4.046875,0.9459087 +Lilly (Eli) and Company,LLY,1/27/75,4.054688,4.054688,574400,4.1875,4.132813,0.96599585 +Lilly (Eli) and Company,LLY,1/28/75,4.023438,4.132813,916800,4.226563,4.023438,0.94043064 +Lilly (Eli) and Company,LLY,1/29/75,4,4.023438,499200,4.046875,4.023438,0.94043064 +Lilly (Eli) and Company,LLY,1/30/75,4.023438,4.023438,436800,4.085938,4.023438,0.94043064 +Lilly (Eli) and Company,LLY,1/31/75,4.007813,4.023438,572800,4.109375,4.046875,0.9459087 +Lilly (Eli) and Company,LLY,2/3/75,4.046875,4.046875,614400,4.132813,4.109375,0.96051806 +Lilly (Eli) and Company,LLY,2/4/75,4.046875,4.109375,534400,4.21875,4.164063,0.9733012 +Lilly (Eli) and Company,LLY,2/5/75,4.195313,4.195313,657600,4.304688,4.226563,0.9879084 +Lilly (Eli) and Company,LLY,2/6/75,4.25,4.25,764800,4.367188,4.25,0.99338764 +Lilly (Eli) and Company,LLY,2/7/75,4.1875,4.273438,520000,4.273438,4.273438,1.0029213 +Lilly (Eli) and Company,LLY,2/10/75,4.265625,4.273438,224000,4.304688,4.289063,1.0065886 +Lilly (Eli) and Company,LLY,2/11/75,4.257813,4.289063,208000,4.296875,4.257813,0.9992548 +Lilly (Eli) and Company,LLY,2/12/75,4.265625,4.265625,347200,4.335938,4.328125,1.0157562 +Lilly (Eli) and Company,LLY,2/13/75,4.398438,4.398438,897600,4.46875,4.4375,1.0414255 +Lilly (Eli) and Company,LLY,2/14/75,4.40625,4.4375,688000,4.585938,4.5,1.0560936 +Lilly (Eli) and Company,LLY,2/18/75,4.4375,4.5,500800,4.546875,4.484375,1.0524262 +Lilly (Eli) and Company,LLY,2/19/75,4.476563,4.484375,558400,4.554688,4.546875,1.0670934 +Lilly (Eli) and Company,LLY,2/20/75,4.578125,4.578125,732800,4.734375,4.703125,1.1037642 +Lilly (Eli) and Company,LLY,2/21/75,4.679688,4.703125,286400,4.726563,4.6875,1.1000973 +Lilly (Eli) and Company,LLY,2/24/75,4.578125,4.65625,761600,4.65625,4.617188,1.0835961 +Lilly (Eli) and Company,LLY,2/25/75,4.476563,4.523438,889600,4.523438,4.515625,1.0597603 +Lilly (Eli) and Company,LLY,2/26/75,4.484375,4.515625,308800,4.578125,4.554688,1.068928 +Lilly (Eli) and Company,LLY,2/27/75,4.578125,4.578125,414400,4.65625,4.625,1.0854288 +Lilly (Eli) and Company,LLY,2/28/75,4.625,4.625,480000,4.726563,4.695313,1.1019307 +Lilly (Eli) and Company,LLY,3/3/75,4.65625,4.695313,635200,4.726563,4.71875,1.1074309 +Lilly (Eli) and Company,LLY,3/4/75,4.734375,4.734375,1528000,4.882813,4.796875,1.1257658 +Lilly (Eli) and Company,LLY,3/5/75,4.765625,4.796875,728000,4.90625,4.835938,1.1349334 +Lilly (Eli) and Company,LLY,3/6/75,4.765625,4.835938,424000,4.835938,4.804688,1.1275995 +Lilly (Eli) and Company,LLY,3/7/75,4.828125,4.828125,454400,4.914063,4.859375,1.1404337 +Lilly (Eli) and Company,LLY,3/10/75,4.882813,4.882813,256000,4.953125,4.9375,1.158768 +Lilly (Eli) and Company,LLY,3/11/75,4.90625,4.9375,526400,4.976563,4.945313,1.1606027 +Lilly (Eli) and Company,LLY,3/12/75,4.867188,4.945313,438400,4.945313,4.867188,1.1422673 +Lilly (Eli) and Company,LLY,3/13/75,4.820313,4.867188,305600,4.882813,4.859375,1.1404337 +Lilly (Eli) and Company,LLY,3/14/75,4.859375,4.859375,416000,4.914063,4.90625,1.151434 +Lilly (Eli) and Company,LLY,3/17/75,4.90625,4.90625,440000,4.976563,4.914063,1.1532689 +Lilly (Eli) and Company,LLY,3/18/75,4.90625,4.914063,481600,4.976563,4.90625,1.151434 +Lilly (Eli) and Company,LLY,3/19/75,4.882813,4.90625,200000,4.96875,4.9375,1.158768 +Lilly (Eli) and Company,LLY,3/20/75,4.875,4.9375,216000,4.945313,4.875,1.1441008 +Lilly (Eli) and Company,LLY,3/21/75,4.789063,4.875,385600,4.914063,4.796875,1.1257658 +Lilly (Eli) and Company,LLY,3/24/75,4.523438,4.609375,950400,4.609375,4.554688,1.068928 +Lilly (Eli) and Company,LLY,3/25/75,4.382813,4.546875,1577600,4.546875,4.515625,1.0597603 +Lilly (Eli) and Company,LLY,3/26/75,4.523438,4.523438,1499200,4.609375,4.585938,1.0762616 +Lilly (Eli) and Company,LLY,3/27/75,4.4375,4.585938,5825600,4.632813,4.476563,1.0505928 +Lilly (Eli) and Company,LLY,3/31/75,4.335938,4.46875,851200,4.46875,4.375,1.0267572 +Lilly (Eli) and Company,LLY,4/1/75,4.34375,4.375,580800,4.476563,4.414063,1.035925 +Lilly (Eli) and Company,LLY,4/2/75,4.265625,4.414063,753600,4.414063,4.273438,1.0029213 +Lilly (Eli) and Company,LLY,4/3/75,4.195313,4.273438,926400,4.273438,4.273438,1.0029213 +Lilly (Eli) and Company,LLY,4/4/75,4.125,4.265625,814400,4.265625,4.164063,0.97725314 +Lilly (Eli) and Company,LLY,4/7/75,4.109375,4.164063,534400,4.226563,4.226563,0.99192095 +Lilly (Eli) and Company,LLY,4/8/75,4.195313,4.226563,363200,4.265625,4.257813,0.9992548 +Lilly (Eli) and Company,LLY,4/9/75,4.265625,4.265625,785600,4.367188,4.304688,1.0102558 +Lilly (Eli) and Company,LLY,4/10/75,4.296875,4.304688,737600,4.34375,4.296875,1.0084224 +Lilly (Eli) and Company,LLY,4/11/75,4.296875,4.296875,0,4.296875,4.296875,1.0084224 +Lilly (Eli) and Company,LLY,4/14/75,4.164063,4.226563,724800,4.226563,4.226563,0.99192095 +Lilly (Eli) and Company,LLY,4/15/75,4.25,4.25,1624000,4.375,4.320313,1.013923 +Lilly (Eli) and Company,LLY,4/16/75,4.25,4.320313,888000,4.320313,4.320313,1.013923 +Lilly (Eli) and Company,LLY,4/17/75,4.320313,4.320313,1126400,4.453125,4.40625,1.0340909 +Lilly (Eli) and Company,LLY,4/18/75,4.34375,4.40625,608000,4.445313,4.367188,1.0249231 +Lilly (Eli) and Company,LLY,4/21/75,4.304688,4.367188,649600,4.40625,4.335938,1.0175896 +Lilly (Eli) and Company,LLY,4/22/75,4.328125,4.335938,355200,4.382813,4.335938,1.0175896 +Lilly (Eli) and Company,LLY,4/23/75,4.164063,4.304688,617600,4.304688,4.164063,0.97725314 +Lilly (Eli) and Company,LLY,4/24/75,4.15625,4.164063,664000,4.257813,4.15625,0.97541964 +Lilly (Eli) and Company,LLY,4/25/75,4.195313,4.195313,705600,4.289063,4.25,0.9974214 +Lilly (Eli) and Company,LLY,4/28/75,4.226563,4.25,259200,4.296875,4.265625,1.0010883 +Lilly (Eli) and Company,LLY,4/29/75,4.226563,4.265625,240000,4.328125,4.296875,1.0084224 +Lilly (Eli) and Company,LLY,4/30/75,4.273438,4.296875,276800,4.40625,4.375,1.0267572 +Lilly (Eli) and Company,LLY,5/1/75,4.375,4.375,940800,4.445313,4.398438,1.0322574 +Lilly (Eli) and Company,LLY,5/2/75,4.382813,4.398438,374400,4.429688,4.40625,1.0340909 +Lilly (Eli) and Company,LLY,5/5/75,4.40625,4.40625,331200,4.476563,4.476563,1.0505928 +Lilly (Eli) and Company,LLY,5/6/75,4.476563,4.476563,1121600,4.554688,4.523438,1.0615946 +Lilly (Eli) and Company,LLY,5/7/75,4.476563,4.523438,420800,4.578125,4.523438,1.0615946 +Lilly (Eli) and Company,LLY,5/8/75,4.5,4.523438,408000,4.554688,4.554688,1.068928 +Lilly (Eli) and Company,LLY,5/9/75,4.554688,4.554688,1585600,4.609375,4.554688,1.068928 +Lilly (Eli) and Company,LLY,5/12/75,4.578125,4.578125,872000,4.617188,4.617188,1.0877011 +Lilly (Eli) and Company,LLY,5/13/75,4.59375,4.617188,953600,4.734375,4.6875,1.104265 +Lilly (Eli) and Company,LLY,5/14/75,4.6875,4.6875,756800,4.765625,4.75,1.1189877 +Lilly (Eli) and Company,LLY,5/15/75,4.765625,4.765625,488000,4.867188,4.765625,1.1226695 +Lilly (Eli) and Company,LLY,5/16/75,4.632813,4.765625,496000,4.765625,4.664063,1.0987442 +Lilly (Eli) and Company,LLY,5/19/75,4.609375,4.664063,529600,4.6875,4.6875,1.104265 +Lilly (Eli) and Company,LLY,5/20/75,4.695313,4.695313,262400,4.757813,4.734375,1.1153072 +Lilly (Eli) and Company,LLY,5/21/75,4.726563,4.734375,534400,4.796875,4.75,1.1189877 +Lilly (Eli) and Company,LLY,5/22/75,4.71875,4.75,214400,4.773438,4.726563,1.1134666 +Lilly (Eli) and Company,LLY,5/23/75,4.71875,4.726563,216000,4.765625,4.75,1.1189877 +Lilly (Eli) and Company,LLY,5/27/75,4.726563,4.75,241600,4.796875,4.773438,1.1245092 +Lilly (Eli) and Company,LLY,5/28/75,4.75,4.773438,326400,4.804688,4.765625,1.1226695 +Lilly (Eli) and Company,LLY,5/29/75,4.71875,4.765625,964800,4.789063,4.71875,1.1116264 +Lilly (Eli) and Company,LLY,5/30/75,4.726563,4.726563,1374400,4.765625,4.726563,1.1134666 +Lilly (Eli) and Company,LLY,6/2/75,4.6875,4.726563,508800,4.75,4.695313,1.1061054 +Lilly (Eli) and Company,LLY,6/3/75,4.664063,4.695313,264000,4.734375,4.664063,1.0987442 +Lilly (Eli) and Company,LLY,6/4/75,4.625,4.664063,281600,4.6875,4.625,1.0895408 +Lilly (Eli) and Company,LLY,6/5/75,4.59375,4.625,200000,4.65625,4.632813,1.091382 +Lilly (Eli) and Company,LLY,6/6/75,4.632813,4.632813,273600,4.6875,4.648438,1.0950624 +Lilly (Eli) and Company,LLY,6/9/75,4.585938,4.648438,633600,4.65625,4.648438,1.0950624 +Lilly (Eli) and Company,LLY,6/10/75,4.523438,4.585938,628800,4.585938,4.546875,1.0711358 +Lilly (Eli) and Company,LLY,6/11/75,4.523438,4.546875,422400,4.625,4.554688,1.072977 +Lilly (Eli) and Company,LLY,6/12/75,4.5,4.546875,328000,4.546875,4.515625,1.0637752 +Lilly (Eli) and Company,LLY,6/13/75,4.476563,4.515625,465600,4.585938,4.585938,1.0803384 +Lilly (Eli) and Company,LLY,6/16/75,4.585938,4.585938,832000,4.75,4.726563,1.1134666 +Lilly (Eli) and Company,LLY,6/17/75,4.632813,4.695313,316800,4.695313,4.632813,1.091382 +Lilly (Eli) and Company,LLY,6/18/75,4.625,4.632813,217600,4.65625,4.632813,1.091382 +Lilly (Eli) and Company,LLY,6/19/75,4.585938,4.632813,448000,4.679688,4.65625,1.0969028 +Lilly (Eli) and Company,LLY,6/20/75,4.71875,4.71875,328000,4.804688,4.765625,1.1226695 +Lilly (Eli) and Company,LLY,6/23/75,4.71875,4.765625,384000,4.796875,4.789063,1.1281905 +Lilly (Eli) and Company,LLY,6/24/75,4.765625,4.789063,560000,4.835938,4.796875,1.1300308 +Lilly (Eli) and Company,LLY,6/25/75,4.773438,4.796875,283200,4.828125,4.796875,1.1300308 +Lilly (Eli) and Company,LLY,6/26/75,4.796875,4.796875,472000,4.835938,4.804688,1.1318715 +Lilly (Eli) and Company,LLY,6/27/75,4.796875,4.804688,140800,4.835938,4.804688,1.1318715 +Lilly (Eli) and Company,LLY,6/30/75,4.804688,4.804688,227200,4.898438,4.898438,1.1539568 +Lilly (Eli) and Company,LLY,7/1/75,4.867188,4.898438,694400,4.945313,4.875,1.1484352 +Lilly (Eli) and Company,LLY,7/2/75,4.84375,4.875,256000,4.898438,4.898438,1.1539568 +Lilly (Eli) and Company,LLY,7/3/75,4.875,4.898438,352000,4.9375,4.914063,1.157638 +Lilly (Eli) and Company,LLY,7/7/75,4.90625,4.914063,152000,4.945313,4.90625,1.1557966 +Lilly (Eli) and Company,LLY,7/8/75,4.882813,4.90625,179200,4.90625,4.90625,1.1557966 +Lilly (Eli) and Company,LLY,7/9/75,4.898438,4.90625,129600,4.929688,4.929688,1.1613183 +Lilly (Eli) and Company,LLY,7/10/75,4.882813,4.929688,246400,4.9375,4.882813,1.1502757 +Lilly (Eli) and Company,LLY,7/11/75,4.859375,4.882813,376000,4.90625,4.875,1.1484352 +Lilly (Eli) and Company,LLY,7/14/75,4.867188,4.875,268800,4.9375,4.9375,1.163158 +Lilly (Eli) and Company,LLY,7/15/75,4.859375,4.9375,1595200,4.9375,4.859375,1.144754 +Lilly (Eli) and Company,LLY,7/16/75,4.726563,4.828125,726400,4.828125,4.726563,1.1134666 +Lilly (Eli) and Company,LLY,7/17/75,4.585938,4.65625,584000,4.65625,4.625,1.0895408 +Lilly (Eli) and Company,LLY,7/18/75,4.554688,4.625,492800,4.664063,4.554688,1.072977 +Lilly (Eli) and Company,LLY,7/21/75,4.40625,4.554688,944000,4.585938,4.40625,1.0380087 +Lilly (Eli) and Company,LLY,7/22/75,4.375,4.40625,484800,4.5,4.429688,1.0435297 +Lilly (Eli) and Company,LLY,7/23/75,4.40625,4.429688,347200,4.484375,4.414063,1.0398492 +Lilly (Eli) and Company,LLY,7/24/75,4.34375,4.40625,358400,4.40625,4.40625,1.0380087 +Lilly (Eli) and Company,LLY,7/25/75,4.375,4.40625,324800,4.476563,4.382813,1.0324878 +Lilly (Eli) and Company,LLY,7/28/75,4.289063,4.382813,430400,4.414063,4.296875,1.0122428 +Lilly (Eli) and Company,LLY,7/29/75,4.289063,4.296875,241600,4.375,4.296875,1.0122428 +Lilly (Eli) and Company,LLY,7/30/75,4.25,4.296875,571200,4.296875,4.273438,1.0067203 +Lilly (Eli) and Company,LLY,7/31/75,4.25,4.273438,240000,4.296875,4.25,1.0011998 +Lilly (Eli) and Company,LLY,8/1/75,4.117188,4.226563,828800,4.226563,4.125,0.9717522 +Lilly (Eli) and Company,LLY,8/4/75,4.078125,4.125,209600,4.125,4.109375,0.9680721 +Lilly (Eli) and Company,LLY,8/5/75,4.023438,4.109375,798400,4.125,4.09375,0.96439075 +Lilly (Eli) and Company,LLY,8/6/75,4.054688,4.09375,464000,4.109375,4.078125,0.96071035 +Lilly (Eli) and Company,LLY,8/7/75,4.054688,4.078125,148800,4.117188,4.078125,0.96071035 +Lilly (Eli) and Company,LLY,8/8/75,4.078125,4.078125,176000,4.15625,4.125,0.9717522 +Lilly (Eli) and Company,LLY,8/11/75,4.117188,4.15625,1273600,4.15625,4.125,0.97581995 +Lilly (Eli) and Company,LLY,8/12/75,4.164063,4.164063,204800,4.195313,4.179688,0.9887563 +Lilly (Eli) and Company,LLY,8/13/75,4.132813,4.179688,531200,4.1875,4.132813,0.9776678 +Lilly (Eli) and Company,LLY,8/14/75,4.085938,4.132813,132800,4.15625,4.148438,0.98136413 +Lilly (Eli) and Company,LLY,8/15/75,4.132813,4.148438,270400,4.179688,4.179688,0.9887563 +Lilly (Eli) and Company,LLY,8/18/75,4.179688,4.179688,142400,4.21875,4.179688,0.9887563 +Lilly (Eli) and Company,LLY,8/19/75,4.09375,4.15625,243200,4.15625,4.125,0.97581995 +Lilly (Eli) and Company,LLY,8/20/75,4.015625,4.109375,371200,4.109375,4.023438,0.9517937 +Lilly (Eli) and Company,LLY,8/21/75,3.96875,4.023438,460800,4.054688,3.96875,0.9388561 +Lilly (Eli) and Company,LLY,8/22/75,3.914063,3.96875,404800,3.96875,3.9375,0.9314643 +Lilly (Eli) and Company,LLY,8/25/75,3.929688,3.9375,326400,3.96875,3.945313,0.9333124 +Lilly (Eli) and Company,LLY,8/26/75,3.898438,3.945313,427200,3.96875,3.90625,0.92407143 +Lilly (Eli) and Company,LLY,8/27/75,3.875,3.90625,232000,3.945313,3.90625,0.92407143 +Lilly (Eli) and Company,LLY,8/28/75,3.953125,3.953125,451200,4.015625,4.015625,0.9499459 +Lilly (Eli) and Company,LLY,8/29/75,3.976563,4.015625,304000,4.023438,4.015625,0.9499459 +Lilly (Eli) and Company,LLY,9/2/75,3.882813,4.015625,393600,4.023438,3.945313,0.9333124 +Lilly (Eli) and Company,LLY,9/3/75,3.90625,3.945313,187200,3.976563,3.96875,0.9388561 +Lilly (Eli) and Company,LLY,9/4/75,3.804688,3.9375,859200,3.9375,3.804688,0.90004563 +Lilly (Eli) and Company,LLY,9/5/75,3.726563,3.796875,366400,3.796875,3.765625,0.8908043 +Lilly (Eli) and Company,LLY,9/8/75,3.71875,3.765625,435200,3.765625,3.75,0.8871086 +Lilly (Eli) and Company,LLY,9/9/75,3.65625,3.75,544000,3.765625,3.65625,0.8649305 +Lilly (Eli) and Company,LLY,9/10/75,3.570313,3.617188,532800,3.617188,3.617188,0.85568964 +Lilly (Eli) and Company,LLY,9/11/75,3.515625,3.609375,547200,3.609375,3.546875,0.83905655 +Lilly (Eli) and Company,LLY,9/12/75,3.523438,3.546875,395200,3.585938,3.554688,0.8409052 +Lilly (Eli) and Company,LLY,9/15/75,3.546875,3.554688,356800,3.578125,3.554688,0.8409052 +Lilly (Eli) and Company,LLY,9/16/75,3.539063,3.554688,424000,3.585938,3.539063,0.83720857 +Lilly (Eli) and Company,LLY,9/17/75,3.523438,3.539063,280000,3.554688,3.554688,0.8409052 +Lilly (Eli) and Company,LLY,9/18/75,3.539063,3.554688,496000,3.75,3.75,0.8871086 +Lilly (Eli) and Company,LLY,9/19/75,3.835938,3.835938,681600,3.875,3.835938,0.90743846 +Lilly (Eli) and Company,LLY,9/22/75,3.367188,3.578125,2600000,3.578125,3.375,0.79839736 +Lilly (Eli) and Company,LLY,9/23/75,3.085938,3.335938,3147200,3.335938,3.226563,0.763283 +Lilly (Eli) and Company,LLY,9/24/75,3.289063,3.289063,1408000,3.367188,3.296875,0.7799162 +Lilly (Eli) and Company,LLY,9/25/75,3.21875,3.296875,961600,3.296875,3.265625,0.7725234 +Lilly (Eli) and Company,LLY,9/26/75,3.226563,3.265625,1659200,3.296875,3.296875,0.7799162 +Lilly (Eli) and Company,LLY,9/29/75,3.226563,3.296875,542400,3.304688,3.226563,0.763283 +Lilly (Eli) and Company,LLY,9/30/75,3.15625,3.226563,1321600,3.226563,3.179688,0.75219405 +Lilly (Eli) and Company,LLY,10/1/75,3.1875,3.1875,243200,3.25,3.195313,0.7558911 +Lilly (Eli) and Company,LLY,10/2/75,3.203125,3.203125,676800,3.296875,3.296875,0.7799162 +Lilly (Eli) and Company,LLY,10/3/75,3.25,3.296875,868800,3.328125,3.328125,0.78730917 +Lilly (Eli) and Company,LLY,10/6/75,3.320313,3.328125,480000,3.375,3.34375,0.79100496 +Lilly (Eli) and Company,LLY,10/7/75,3.21875,3.328125,398400,3.328125,3.296875,0.7799162 +Lilly (Eli) and Company,LLY,10/8/75,3.265625,3.296875,577600,3.4375,3.40625,0.8057898 +Lilly (Eli) and Company,LLY,10/9/75,3.445313,3.445313,729600,3.515625,3.453125,0.8168792 +Lilly (Eli) and Company,LLY,10/10/75,3.46875,3.46875,526400,3.546875,3.46875,0.82057494 +Lilly (Eli) and Company,LLY,10/13/75,3.476563,3.476563,174400,3.65625,3.625,0.85753834 +Lilly (Eli) and Company,LLY,10/14/75,3.585938,3.625,499200,3.664063,3.609375,0.8538419 +Lilly (Eli) and Company,LLY,10/15/75,3.539063,3.609375,404800,3.609375,3.539063,0.83720857 +Lilly (Eli) and Company,LLY,10/16/75,3.546875,3.546875,532800,3.625,3.578125,0.84644955 +Lilly (Eli) and Company,LLY,10/17/75,3.546875,3.578125,608000,3.664063,3.617188,0.85568964 +Lilly (Eli) and Company,LLY,10/20/75,3.585938,3.617188,324800,3.71875,3.71875,0.8797157 +Lilly (Eli) and Company,LLY,10/21/75,3.6875,3.71875,769600,3.828125,3.6875,0.8723235 +Lilly (Eli) and Company,LLY,10/22/75,3.65625,3.6875,369600,3.726563,3.6875,0.8723235 +Lilly (Eli) and Company,LLY,10/23/75,3.65625,3.6875,297600,3.726563,3.6875,0.8723235 +Lilly (Eli) and Company,LLY,10/24/75,3.578125,3.6875,881600,3.726563,3.585938,0.8482978 +Lilly (Eli) and Company,LLY,10/27/75,3.476563,3.546875,726400,3.546875,3.539063,0.83720857 +Lilly (Eli) and Company,LLY,10/28/75,3.546875,3.546875,675200,3.625,3.585938,0.8482978 +Lilly (Eli) and Company,LLY,10/29/75,3.546875,3.585938,352000,3.617188,3.585938,0.8482978 +Lilly (Eli) and Company,LLY,10/30/75,3.570313,3.585938,449600,3.625,3.585938,0.8482978 +Lilly (Eli) and Company,LLY,10/31/75,3.476563,3.585938,427200,3.585938,3.484375,0.8242716 +Lilly (Eli) and Company,LLY,11/3/75,3.4375,3.484375,219200,3.523438,3.445313,0.81503135 +Lilly (Eli) and Company,LLY,11/4/75,3.445313,3.445313,96000,3.476563,3.476563,0.82242376 +Lilly (Eli) and Company,LLY,11/5/75,3.484375,3.484375,1112000,3.515625,3.484375,0.8242716 +Lilly (Eli) and Company,LLY,11/6/75,3.414063,3.484375,814400,3.515625,3.445313,0.81503135 +Lilly (Eli) and Company,LLY,11/7/75,3.375,3.46875,283200,3.46875,3.375,0.802401 +Lilly (Eli) and Company,LLY,11/10/75,3.296875,3.375,529600,3.382813,3.296875,0.78382736 +Lilly (Eli) and Company,LLY,11/11/75,3.304688,3.304688,1281600,3.375,3.359375,0.79868627 +Lilly (Eli) and Company,LLY,11/12/75,3.382813,3.382813,464000,3.476563,3.4375,0.8172608 +Lilly (Eli) and Company,LLY,11/13/75,3.46875,3.46875,1163200,3.515625,3.5,0.8321199 +Lilly (Eli) and Company,LLY,11/14/75,3.445313,3.5,644800,3.507813,3.46875,0.82469 +Lilly (Eli) and Company,LLY,11/17/75,3.445313,3.46875,521600,3.523438,3.515625,0.83583474 +Lilly (Eli) and Company,LLY,11/18/75,3.46875,3.515625,768000,3.585938,3.5,0.8321199 +Lilly (Eli) and Company,LLY,11/19/75,3.5,3.5,587200,3.523438,3.515625,0.83583474 +Lilly (Eli) and Company,LLY,11/20/75,3.46875,3.515625,340800,3.546875,3.46875,0.82469 +Lilly (Eli) and Company,LLY,11/21/75,3.414063,3.46875,344000,3.507813,3.4375,0.8172608 +Lilly (Eli) and Company,LLY,11/24/75,3.414063,3.4375,284800,3.476563,3.453125,0.8209756 +Lilly (Eli) and Company,LLY,11/25/75,3.484375,3.484375,460800,3.554688,3.546875,0.84326386 +Lilly (Eli) and Company,LLY,11/26/75,3.578125,3.578125,708800,3.617188,3.578125,0.8506936 +Lilly (Eli) and Company,LLY,11/28/75,3.585938,3.585938,406400,3.617188,3.59375,0.8544091 +Lilly (Eli) and Company,LLY,12/1/75,3.570313,3.59375,310400,3.609375,3.585938,0.8525513 +Lilly (Eli) and Company,LLY,12/2/75,3.554688,3.585938,299200,3.617188,3.554688,0.8451219 +Lilly (Eli) and Company,LLY,12/3/75,3.484375,3.554688,1438400,3.578125,3.484375,0.8284048 +Lilly (Eli) and Company,LLY,12/4/75,3.445313,3.484375,576000,3.515625,3.445313,0.8191185 +Lilly (Eli) and Company,LLY,12/5/75,3.375,3.445313,593600,3.445313,3.375,0.802401 +Lilly (Eli) and Company,LLY,12/8/75,3.328125,3.367188,435200,3.367188,3.34375,0.7949713 +Lilly (Eli) and Company,LLY,12/9/75,3.335938,3.34375,473600,3.375,3.375,0.802401 +Lilly (Eli) and Company,LLY,12/10/75,3.375,3.375,588800,3.40625,3.375,0.802401 +Lilly (Eli) and Company,LLY,12/11/75,3.34375,3.375,940800,3.40625,3.367188,0.8005434 +Lilly (Eli) and Company,LLY,12/12/75,3.265625,3.34375,827200,3.34375,3.304688,0.7856841 +Lilly (Eli) and Company,LLY,12/15/75,3.265625,3.304688,641600,3.34375,3.265625,0.77639735 +Lilly (Eli) and Company,LLY,12/16/75,3.265625,3.265625,1611200,3.304688,3.273438,0.7782547 +Lilly (Eli) and Company,LLY,12/17/75,3.265625,3.273438,577600,3.335938,3.335938,0.7931138 +Lilly (Eli) and Company,LLY,12/18/75,3.304688,3.335938,676800,3.375,3.359375,0.79868627 +Lilly (Eli) and Company,LLY,12/19/75,3.21875,3.359375,1200000,3.359375,3.226563,0.76711035 +Lilly (Eli) and Company,LLY,12/22/75,3.21875,3.226563,451200,3.265625,3.226563,0.76711035 +Lilly (Eli) and Company,LLY,12/23/75,3.1875,3.226563,856000,3.257813,3.226563,0.76711035 +Lilly (Eli) and Company,LLY,12/24/75,3.226563,3.226563,457600,3.25,3.226563,0.76711035 +Lilly (Eli) and Company,LLY,12/26/75,3.265625,3.265625,540800,3.328125,3.328125,0.79125684 +Lilly (Eli) and Company,LLY,12/29/75,3.273438,3.328125,484800,3.335938,3.296875,0.78382736 +Lilly (Eli) and Company,LLY,12/30/75,3.195313,3.289063,721600,3.289063,3.21875,0.7652527 +Lilly (Eli) and Company,LLY,12/31/75,3.195313,3.21875,542400,3.25,3.226563,0.76711035 +Lilly (Eli) and Company,LLY,1/2/76,3.195313,3.226563,438400,3.25,3.195313,0.75968134 +Lilly (Eli) and Company,LLY,1/5/76,3.195313,3.195313,483200,3.226563,3.226563,0.76711035 +Lilly (Eli) and Company,LLY,1/6/76,3.234375,3.234375,2129600,3.289063,3.234375,0.76896745 +Lilly (Eli) and Company,LLY,1/7/76,3.226563,3.234375,700800,3.375,3.359375,0.79868627 +Lilly (Eli) and Company,LLY,1/8/76,3.25,3.34375,2228800,3.34375,3.265625,0.77639735 +Lilly (Eli) and Company,LLY,1/9/76,3.25,3.265625,323200,3.304688,3.304688,0.7856841 +Lilly (Eli) and Company,LLY,1/12/76,3.273438,3.304688,844800,3.335938,3.335938,0.7931138 +Lilly (Eli) and Company,LLY,1/13/76,3.1875,3.335938,1059200,3.375,3.1875,0.75782317 +Lilly (Eli) and Company,LLY,1/14/76,3.046875,3.1875,2942400,3.1875,3.085938,0.7336769 +Lilly (Eli) and Company,LLY,1/15/76,3.023438,3.085938,1193600,3.125,3.039063,0.72253305 +Lilly (Eli) and Company,LLY,1/16/76,2.945313,3.023438,1219200,3.023438,2.976563,0.7076734 +Lilly (Eli) and Company,LLY,1/19/76,2.804688,2.976563,3480000,2.984375,2.976563,0.7076734 +Lilly (Eli) and Company,LLY,1/20/76,3.039063,3.039063,1923200,3.179688,3.179688,0.75596607 +Lilly (Eli) and Company,LLY,1/21/76,3.109375,3.15625,1212800,3.15625,3.125,0.74296385 +Lilly (Eli) and Company,LLY,1/22/76,3.085938,3.125,883200,3.132813,3.117188,0.74110645 +Lilly (Eli) and Company,LLY,1/23/76,3.125,3.125,2025600,3.265625,3.226563,0.76711035 +Lilly (Eli) and Company,LLY,1/26/76,3.296875,3.296875,1403200,3.367188,3.359375,0.79868627 +Lilly (Eli) and Company,LLY,1/27/76,3.335938,3.359375,1398400,3.46875,3.367188,0.8005434 +Lilly (Eli) and Company,LLY,1/28/76,3.375,3.375,649600,3.429688,3.382813,0.80425894 +Lilly (Eli) and Company,LLY,1/29/76,3.414063,3.414063,1888000,3.578125,3.484375,0.8284048 +Lilly (Eli) and Company,LLY,1/30/76,3.523438,3.523438,1353600,3.585938,3.585938,0.8525513 +Lilly (Eli) and Company,LLY,2/2/76,3.515625,3.585938,604800,3.585938,3.523438,0.83769184 +Lilly (Eli) and Company,LLY,2/3/76,3.585938,3.585938,1518400,3.75,3.75,0.8915567 +Lilly (Eli) and Company,LLY,2/4/76,3.609375,3.726563,1552000,3.726563,3.617188,0.8599802 +Lilly (Eli) and Company,LLY,2/5/76,3.453125,3.609375,665600,3.609375,3.46875,0.82469 +Lilly (Eli) and Company,LLY,2/6/76,3.40625,3.40625,480000,3.476563,3.4375,0.8217019 +Lilly (Eli) and Company,LLY,2/9/76,3.4375,3.4375,352000,3.523438,3.476563,0.83103925 +Lilly (Eli) and Company,LLY,2/10/76,3.414063,3.476563,625600,3.5,3.429688,0.8198344 +Lilly (Eli) and Company,LLY,2/11/76,3.382813,3.429688,1292800,3.445313,3.414063,0.81609994 +Lilly (Eli) and Company,LLY,2/12/76,3.445313,3.445313,336000,3.523438,3.453125,0.82543725 +Lilly (Eli) and Company,LLY,2/13/76,3.375,3.453125,758400,3.453125,3.375,0.806762 +Lilly (Eli) and Company,LLY,2/17/76,3.40625,3.40625,760000,3.445313,3.40625,0.814232 +Lilly (Eli) and Company,LLY,2/18/76,3.398438,3.40625,611200,3.4375,3.414063,0.81609994 +Lilly (Eli) and Company,LLY,2/19/76,3.4375,3.4375,817600,3.523438,3.5,0.8366421 +Lilly (Eli) and Company,LLY,2/20/76,3.382813,3.5,784000,3.515625,3.40625,0.814232 +Lilly (Eli) and Company,LLY,2/23/76,3.34375,3.40625,1017600,3.414063,3.375,0.806762 +Lilly (Eli) and Company,LLY,2/24/76,3.226563,3.359375,728000,3.359375,3.265625,0.7806166 +Lilly (Eli) and Company,LLY,2/25/76,3.164063,3.265625,1820800,3.273438,3.273438,0.7824846 +Lilly (Eli) and Company,LLY,2/26/76,3.1875,3.273438,854400,3.289063,3.195313,0.76380914 +Lilly (Eli) and Company,LLY,2/27/76,3.164063,3.195313,771200,3.226563,3.226563,0.77127934 +Lilly (Eli) and Company,LLY,3/1/76,3.195313,3.226563,590400,3.25,3.226563,0.77127934 +Lilly (Eli) and Company,LLY,3/2/76,3.234375,3.234375,670400,3.328125,3.257813,0.77874964 +Lilly (Eli) and Company,LLY,3/3/76,3.195313,3.257813,622400,3.265625,3.21875,0.76941204 +Lilly (Eli) and Company,LLY,3/4/76,3.15625,3.21875,366400,3.226563,3.179688,0.760075 +Lilly (Eli) and Company,LLY,3/5/76,3.054688,3.179688,2080000,3.21875,3.054688,0.73019433 +Lilly (Eli) and Company,LLY,3/8/76,3.078125,3.078125,1188800,3.132813,3.125,0.7470018 +Lilly (Eli) and Company,LLY,3/9/76,3.070313,3.117188,5049600,3.117188,3.078125,0.7357968 +Lilly (Eli) and Company,LLY,3/10/76,3.070313,3.078125,811200,3.117188,3.09375,0.73953205 +Lilly (Eli) and Company,LLY,3/11/76,3.078125,3.09375,1038400,3.109375,3.109375,0.7432672 +Lilly (Eli) and Company,LLY,3/12/76,3.109375,3.109375,988800,3.164063,3.132813,0.7488693 +Lilly (Eli) and Company,LLY,3/15/76,3.117188,3.132813,1118400,3.164063,3.132813,0.7488693 +Lilly (Eli) and Company,LLY,3/16/76,3.117188,3.132813,1734400,3.265625,3.257813,0.77874964 +Lilly (Eli) and Company,LLY,3/17/76,3.195313,3.25,976000,3.25,3.226563,0.77127934 +Lilly (Eli) and Company,LLY,3/18/76,3.195313,3.226563,976000,3.265625,3.21875,0.76941204 +Lilly (Eli) and Company,LLY,3/19/76,3.21875,3.21875,1432000,3.257813,3.226563,0.77127934 +Lilly (Eli) and Company,LLY,3/22/76,3.195313,3.226563,657600,3.234375,3.203125,0.765677 +Lilly (Eli) and Company,LLY,3/23/76,3.195313,3.203125,824000,3.320313,3.304688,0.78995436 +Lilly (Eli) and Company,LLY,3/24/76,3.335938,3.335938,1452800,3.40625,3.34375,0.79929173 +Lilly (Eli) and Company,LLY,3/25/76,3.289063,3.34375,1284800,3.367188,3.34375,0.79929173 +Lilly (Eli) and Company,LLY,3/26/76,3.34375,3.34375,456000,3.40625,3.375,0.806762 +Lilly (Eli) and Company,LLY,3/29/76,3.335938,3.375,174400,3.375,3.375,0.806762 +Lilly (Eli) and Company,LLY,3/30/76,3.335938,3.375,224000,3.375,3.375,0.806762 +Lilly (Eli) and Company,LLY,3/31/76,3.375,3.375,915200,3.4375,3.40625,0.814232 +Lilly (Eli) and Company,LLY,4/1/76,3.304688,3.398438,2100800,3.398438,3.304688,0.78995436 +Lilly (Eli) and Company,LLY,4/2/76,3.296875,3.304688,683200,3.367188,3.328125,0.79555666 +Lilly (Eli) and Company,LLY,4/5/76,3.304688,3.328125,830400,3.34375,3.304688,0.78995436 +Lilly (Eli) and Company,LLY,4/6/76,3.265625,3.304688,769600,3.328125,3.289063,0.7862196 +Lilly (Eli) and Company,LLY,4/7/76,3.21875,3.265625,750400,3.265625,3.226563,0.77127934 +Lilly (Eli) and Company,LLY,4/8/76,3.15625,3.21875,987200,3.21875,3.21875,0.76941204 +Lilly (Eli) and Company,LLY,4/9/76,3.15625,3.21875,910400,3.226563,3.15625,0.7544716 +Lilly (Eli) and Company,LLY,4/12/76,3.132813,3.15625,502400,3.203125,3.195313,0.76380914 +Lilly (Eli) and Company,LLY,4/13/76,3.15625,3.195313,467200,3.203125,3.195313,0.76380914 +Lilly (Eli) and Company,LLY,4/14/76,3.148438,3.195313,828800,3.21875,3.148438,0.7526041 +Lilly (Eli) and Company,LLY,4/15/76,3.085938,3.148438,1060800,3.15625,3.117188,0.7451342 +Lilly (Eli) and Company,LLY,4/19/76,3.125,3.125,579200,3.195313,3.195313,0.76380914 +Lilly (Eli) and Company,LLY,4/20/76,3.195313,3.195313,544000,3.273438,3.273438,0.7824846 +Lilly (Eli) and Company,LLY,4/21/76,3.289063,3.289063,1027200,3.34375,3.335938,0.79742455 +Lilly (Eli) and Company,LLY,4/22/76,3.328125,3.335938,934400,3.367188,3.335938,0.79742455 +Lilly (Eli) and Company,LLY,4/23/76,3.289063,3.335938,945600,3.359375,3.304688,0.78995436 +Lilly (Eli) and Company,LLY,4/26/76,3.296875,3.304688,368000,3.335938,3.304688,0.78995436 +Lilly (Eli) and Company,LLY,4/27/76,3.273438,3.304688,547200,3.335938,3.304688,0.78995436 +Lilly (Eli) and Company,LLY,4/28/76,3.195313,3.296875,401600,3.296875,3.226563,0.77127934 +Lilly (Eli) and Company,LLY,4/29/76,3.25,3.25,468800,3.289063,3.265625,0.7806166 +Lilly (Eli) and Company,LLY,4/30/76,3.15625,3.257813,371200,3.257813,3.164063,0.7563394 +Lilly (Eli) and Company,LLY,5/3/76,3.15625,3.164063,446400,3.226563,3.1875,0.761942 +Lilly (Eli) and Company,LLY,5/4/76,3.164063,3.1875,321600,3.195313,3.179688,0.760075 +Lilly (Eli) and Company,LLY,5/5/76,3.132813,3.179688,513600,3.195313,3.132813,0.7488693 +Lilly (Eli) and Company,LLY,5/6/76,3.125,3.132813,736000,3.1875,3.164063,0.7563394 +Lilly (Eli) and Company,LLY,5/7/76,3.125,3.164063,369600,3.203125,3.164063,0.7563394 +Lilly (Eli) and Company,LLY,5/10/76,3.15625,3.265625,342400,3.265625,3.265625,0.78527015 +Lilly (Eli) and Company,LLY,5/11/76,3.226563,3.265625,454400,3.289063,3.234375,0.7777556 +Lilly (Eli) and Company,LLY,5/12/76,3.195313,3.234375,464000,3.25,3.226563,0.77587706 +Lilly (Eli) and Company,LLY,5/13/76,3.1875,3.226563,625600,3.234375,3.234375,0.7777556 +Lilly (Eli) and Company,LLY,5/14/76,3.148438,3.21875,763200,3.21875,3.164063,0.76084787 +Lilly (Eli) and Company,LLY,5/17/76,3.117188,3.15625,1200000,3.15625,3.125,0.751455 +Lilly (Eli) and Company,LLY,5/18/76,3.09375,3.125,363200,3.15625,3.09375,0.7439407 +Lilly (Eli) and Company,LLY,5/19/76,3.09375,3.09375,587200,3.117188,3.09375,0.7439407 +Lilly (Eli) and Company,LLY,5/20/76,3.09375,3.09375,497600,3.148438,3.132813,0.7533337 +Lilly (Eli) and Company,LLY,5/21/76,3.085938,3.125,542400,3.125,3.117188,0.74957603 +Lilly (Eli) and Company,LLY,5/24/76,3.046875,3.117188,371200,3.117188,3.054688,0.7345475 +Lilly (Eli) and Company,LLY,5/25/76,3.039063,3.046875,308800,3.046875,3.046875,0.7326686 +Lilly (Eli) and Company,LLY,5/26/76,3.023438,3.046875,324800,3.054688,3.054688,0.7345475 +Lilly (Eli) and Company,LLY,5/27/76,3.039063,3.054688,390400,3.070313,3.046875,0.7326686 +Lilly (Eli) and Company,LLY,5/28/76,3.039063,3.046875,225600,3.078125,3.078125,0.74018335 +Lilly (Eli) and Company,LLY,6/1/76,3.023438,3.070313,228800,3.070313,3.039063,0.73079 +Lilly (Eli) and Company,LLY,6/2/76,3.023438,3.039063,454400,3.078125,3.023438,0.7270328 +Lilly (Eli) and Company,LLY,6/3/76,3.023438,3.023438,694400,3.085938,3.023438,0.7270328 +Lilly (Eli) and Company,LLY,6/4/76,2.945313,3.015625,593600,3.015625,2.976563,0.715761 +Lilly (Eli) and Company,LLY,6/7/76,2.90625,2.976563,292800,2.976563,2.9375,0.70636773 +Lilly (Eli) and Company,LLY,6/8/76,2.898438,2.9375,691200,2.96875,2.90625,0.69885343 +Lilly (Eli) and Company,LLY,6/9/76,2.859375,2.882813,406400,2.882813,2.875,0.6913387 +Lilly (Eli) and Company,LLY,6/10/76,2.867188,2.875,739200,2.953125,2.945313,0.70824677 +Lilly (Eli) and Company,LLY,6/11/76,3.007813,3.007813,510400,3.070313,3.054688,0.7345475 +Lilly (Eli) and Company,LLY,6/14/76,3.070313,3.070313,372800,3.117188,3.09375,0.7439407 +Lilly (Eli) and Company,LLY,6/15/76,3.054688,3.085938,1016000,3.085938,3.085938,0.7420617 +Lilly (Eli) and Company,LLY,6/16/76,3.046875,3.085938,480000,3.117188,3.117188,0.74957603 +Lilly (Eli) and Company,LLY,6/17/76,3.125,3.125,1414400,3.226563,3.179688,0.76460546 +Lilly (Eli) and Company,LLY,6/18/76,3.164063,3.179688,899200,3.265625,3.25,0.78151315 +Lilly (Eli) and Company,LLY,6/21/76,3.226563,3.25,692800,3.296875,3.265625,0.78527015 +Lilly (Eli) and Company,LLY,6/22/76,3.203125,3.265625,446400,3.289063,3.203125,0.770241 +Lilly (Eli) and Company,LLY,6/23/76,3.125,3.203125,377600,3.21875,3.125,0.751455 +Lilly (Eli) and Company,LLY,6/24/76,3.125,3.125,316800,3.195313,3.148438,0.7570906 +Lilly (Eli) and Company,LLY,6/25/76,3.132813,3.148438,489600,3.195313,3.164063,0.76084787 +Lilly (Eli) and Company,LLY,6/28/76,3.164063,3.164063,216000,3.234375,3.21875,0.77399904 +Lilly (Eli) and Company,LLY,6/29/76,3.15625,3.21875,641600,3.21875,3.21875,0.77399904 +Lilly (Eli) and Company,LLY,6/30/76,3.226563,3.226563,537600,3.328125,3.296875,0.792785 +Lilly (Eli) and Company,LLY,7/1/76,3.25,3.296875,681600,3.304688,3.265625,0.78527015 +Lilly (Eli) and Company,LLY,7/2/76,3.226563,3.265625,273600,3.289063,3.25,0.78151315 +Lilly (Eli) and Company,LLY,7/6/76,3.203125,3.25,435200,3.265625,3.226563,0.77587706 +Lilly (Eli) and Company,LLY,7/7/76,3.15625,3.226563,502400,3.226563,3.15625,0.75896907 +Lilly (Eli) and Company,LLY,7/8/76,3.117188,3.15625,766400,3.179688,3.164063,0.76084787 +Lilly (Eli) and Company,LLY,7/9/76,3.226563,3.226563,545600,3.273438,3.265625,0.78527015 +Lilly (Eli) and Company,LLY,7/12/76,3.304688,3.304688,908800,3.40625,3.382813,0.81345004 +Lilly (Eli) and Company,LLY,7/13/76,3.359375,3.382813,1417600,3.398438,3.359375,0.8078137 +Lilly (Eli) and Company,LLY,7/14/76,3.367188,3.367188,736000,3.40625,3.40625,0.81908596 +Lilly (Eli) and Company,LLY,7/15/76,3.359375,3.40625,480000,3.40625,3.359375,0.8078137 +Lilly (Eli) and Company,LLY,7/16/76,3.304688,3.335938,225600,3.335938,3.335938,0.8021783 +Lilly (Eli) and Company,LLY,7/19/76,3.1875,3.304688,619200,3.304688,3.195313,0.7683624 +Lilly (Eli) and Company,LLY,7/20/76,3.1875,3.195313,472000,3.226563,3.21875,0.77399904 +Lilly (Eli) and Company,LLY,7/21/76,3.21875,3.21875,184000,3.296875,3.265625,0.78527015 +Lilly (Eli) and Company,LLY,7/22/76,3.25,3.265625,435200,3.273438,3.273438,0.78714925 +Lilly (Eli) and Company,LLY,7/23/76,3.273438,3.273438,449600,3.320313,3.273438,0.78714925 +Lilly (Eli) and Company,LLY,7/26/76,3.265625,3.273438,244800,3.296875,3.265625,0.78527015 +Lilly (Eli) and Company,LLY,7/27/76,3.257813,3.265625,156800,3.289063,3.257813,0.7833918 +Lilly (Eli) and Company,LLY,7/28/76,3.226563,3.257813,228800,3.265625,3.25,0.78151315 +Lilly (Eli) and Company,LLY,7/29/76,3.234375,3.25,379200,3.265625,3.265625,0.78527015 +Lilly (Eli) and Company,LLY,7/30/76,3.25,3.265625,243200,3.289063,3.289063,0.79090625 +Lilly (Eli) and Company,LLY,8/2/76,3.273438,3.289063,153600,3.328125,3.273438,0.78714925 +Lilly (Eli) and Company,LLY,8/3/76,3.257813,3.273438,580800,3.335938,3.328125,0.8002996 +Lilly (Eli) and Company,LLY,8/4/76,3.296875,3.328125,419200,3.359375,3.359375,0.8078137 +Lilly (Eli) and Company,LLY,8/5/76,3.289063,3.34375,292800,3.34375,3.328125,0.8002996 +Lilly (Eli) and Company,LLY,8/6/76,3.320313,3.328125,142400,3.367188,3.367188,0.80969256 +Lilly (Eli) and Company,LLY,8/9/76,3.320313,3.320313,158400,3.34375,3.335938,0.80704594 +Lilly (Eli) and Company,LLY,8/10/76,3.328125,3.335938,278400,3.359375,3.34375,0.80893594 +Lilly (Eli) and Company,LLY,8/11/76,3.320313,3.34375,395200,3.382813,3.335938,0.80704594 +Lilly (Eli) and Company,LLY,8/12/76,3.335938,3.335938,809600,3.398438,3.398438,0.822166 +Lilly (Eli) and Company,LLY,8/13/76,3.375,3.398438,403200,3.398438,3.382813,0.8183861 +Lilly (Eli) and Company,LLY,8/16/76,3.375,3.382813,1017600,3.46875,3.445313,0.83350646 +Lilly (Eli) and Company,LLY,8/17/76,3.429688,3.445313,1430400,3.445313,3.445313,0.83350646 +Lilly (Eli) and Company,LLY,8/18/76,3.445313,3.445313,660800,3.5,3.484375,0.8429561 +Lilly (Eli) and Company,LLY,8/19/76,3.429688,3.484375,518400,3.484375,3.4375,0.83161646 +Lilly (Eli) and Company,LLY,8/20/76,3.375,3.414063,289600,3.414063,3.398438,0.822166 +Lilly (Eli) and Company,LLY,8/23/76,3.273438,3.328125,608000,3.328125,3.328125,0.80515605 +Lilly (Eli) and Company,LLY,8/24/76,3.296875,3.328125,592000,3.335938,3.296875,0.79759616 +Lilly (Eli) and Company,LLY,8/25/76,3.25,3.296875,728000,3.335938,3.320313,0.8032663 +Lilly (Eli) and Company,LLY,8/26/76,3.320313,3.320313,385600,3.367188,3.335938,0.80704594 +Lilly (Eli) and Company,LLY,8/27/76,3.320313,3.335938,576000,3.367188,3.367188,0.8146062 +Lilly (Eli) and Company,LLY,8/30/76,3.367188,3.367188,870400,3.40625,3.398438,0.822166 +Lilly (Eli) and Company,LLY,8/31/76,3.398438,3.398438,366400,3.414063,3.40625,0.82405645 +Lilly (Eli) and Company,LLY,9/1/76,3.4375,3.4375,524800,3.539063,3.523438,0.8524069 +Lilly (Eli) and Company,LLY,9/2/76,3.46875,3.523438,734400,3.578125,3.476563,0.8410661 +Lilly (Eli) and Company,LLY,9/3/76,3.335938,3.476563,2761600,3.5,3.34375,0.80893594 +Lilly (Eli) and Company,LLY,9/7/76,3.273438,3.34375,937600,3.359375,3.273438,0.79192585 +Lilly (Eli) and Company,LLY,9/8/76,3.203125,3.265625,2385600,3.265625,3.234375,0.7824755 +Lilly (Eli) and Company,LLY,9/9/76,3.226563,3.234375,571200,3.273438,3.25,0.78625566 +Lilly (Eli) and Company,LLY,9/10/76,3.203125,3.25,1254400,3.25,3.226563,0.7805851 +Lilly (Eli) and Company,LLY,9/13/76,3.25,3.25,435200,3.304688,3.304688,0.7994864 +Lilly (Eli) and Company,LLY,9/14/76,3.296875,3.304688,606400,3.359375,3.34375,0.80893594 +Lilly (Eli) and Company,LLY,9/15/76,3.335938,3.34375,296000,3.375,3.335938,0.80704594 +Lilly (Eli) and Company,LLY,9/16/76,3.34375,3.34375,542400,3.398438,3.375,0.8164961 +Lilly (Eli) and Company,LLY,9/17/76,3.375,3.375,940800,3.40625,3.382813,0.8183861 +Lilly (Eli) and Company,LLY,9/20/76,3.359375,3.382813,275200,3.382813,3.382813,0.8183861 +Lilly (Eli) and Company,LLY,9/21/76,3.398438,3.398438,977600,3.484375,3.453125,0.83539677 +Lilly (Eli) and Company,LLY,9/22/76,3.4375,3.453125,348800,3.476563,3.445313,0.83350646 +Lilly (Eli) and Company,LLY,9/23/76,3.4375,3.445313,401600,3.5,3.476563,0.8410661 +Lilly (Eli) and Company,LLY,9/24/76,3.414063,3.476563,438400,3.476563,3.4375,0.83161646 +Lilly (Eli) and Company,LLY,9/27/76,3.445313,3.445313,302400,3.453125,3.445313,0.83350646 +Lilly (Eli) and Company,LLY,9/28/76,3.445313,3.445313,326400,3.476563,3.46875,0.8391763 +Lilly (Eli) and Company,LLY,9/29/76,3.4375,3.46875,539200,3.476563,3.453125,0.83539677 +Lilly (Eli) and Company,LLY,9/30/76,3.445313,3.453125,361600,3.46875,3.453125,0.83539677 +Lilly (Eli) and Company,LLY,10/1/76,3.429688,3.453125,483200,3.476563,3.4375,0.83161646 +Lilly (Eli) and Company,LLY,10/4/76,3.429688,3.4375,488000,3.445313,3.445313,0.83350646 +Lilly (Eli) and Company,LLY,10/5/76,3.429688,3.445313,793600,3.453125,3.429688,0.82972676 +Lilly (Eli) and Company,LLY,10/6/76,3.414063,3.429688,524800,3.476563,3.476563,0.8410661 +Lilly (Eli) and Company,LLY,10/7/76,3.445313,3.476563,264000,3.5,3.476563,0.8410661 +Lilly (Eli) and Company,LLY,10/8/76,3.453125,3.476563,310400,3.484375,3.453125,0.83539677 +Lilly (Eli) and Company,LLY,10/11/76,3.4375,3.453125,476800,3.46875,3.445313,0.83350646 +Lilly (Eli) and Company,LLY,10/12/76,3.429688,3.445313,478400,3.445313,3.429688,0.82972676 +Lilly (Eli) and Company,LLY,10/13/76,3.429688,3.429688,742400,3.484375,3.453125,0.83539677 +Lilly (Eli) and Company,LLY,10/14/76,3.414063,3.453125,937600,3.453125,3.414063,0.8259469 +Lilly (Eli) and Company,LLY,10/15/76,3.375,3.414063,1628800,3.4375,3.382813,0.8183861 +Lilly (Eli) and Company,LLY,10/18/76,3.359375,3.382813,433600,3.382813,3.359375,0.8127154 +Lilly (Eli) and Company,LLY,10/19/76,3.304688,3.335938,532800,3.335938,3.328125,0.80515605 +Lilly (Eli) and Company,LLY,10/20/76,3.25,3.304688,408000,3.304688,3.289063,0.7957059 +Lilly (Eli) and Company,LLY,10/21/76,3.265625,3.289063,707200,3.304688,3.273438,0.79192585 +Lilly (Eli) and Company,LLY,10/22/76,3.25,3.273438,475200,3.304688,3.25,0.78625566 +Lilly (Eli) and Company,LLY,10/25/76,3.25,3.25,128000,3.273438,3.265625,0.79003525 +Lilly (Eli) and Company,LLY,10/26/76,3.257813,3.265625,641600,3.335938,3.335938,0.80704594 +Lilly (Eli) and Company,LLY,10/27/76,3.320313,3.335938,422400,3.375,3.367188,0.8146062 +Lilly (Eli) and Company,LLY,10/28/76,3.367188,3.367188,572800,3.398438,3.375,0.8164961 +Lilly (Eli) and Company,LLY,10/29/76,3.359375,3.375,456000,3.414063,3.414063,0.8259469 +Lilly (Eli) and Company,LLY,11/1/76,3.296875,3.367188,697600,3.367188,3.367188,0.8146062 +Lilly (Eli) and Company,LLY,11/3/76,3.289063,3.335938,420800,3.335938,3.296875,0.79759616 +Lilly (Eli) and Company,LLY,11/4/76,3.226563,3.296875,449600,3.296875,3.234375,0.7824755 +Lilly (Eli) and Company,LLY,11/5/76,3.085938,3.21875,900800,3.21875,3.09375,0.7531849 +Lilly (Eli) and Company,LLY,11/8/76,3.046875,3.09375,830400,3.109375,3.054688,0.7436746 +Lilly (Eli) and Company,LLY,11/9/76,3.046875,3.054688,608000,3.09375,3.085938,0.75128293 +Lilly (Eli) and Company,LLY,11/10/76,3.070313,3.085938,835200,3.117188,3.070313,0.7474786 +Lilly (Eli) and Company,LLY,11/11/76,3.054688,3.070313,532800,3.085938,3.085938,0.75128293 +Lilly (Eli) and Company,LLY,11/12/76,3.039063,3.054688,689600,3.054688,3.039063,0.73987055 +Lilly (Eli) and Company,LLY,11/15/76,3.023438,3.039063,680000,3.046875,3.046875,0.74177265 +Lilly (Eli) and Company,LLY,11/16/76,3.015625,3.046875,736000,3.046875,3.015625,0.7341644 +Lilly (Eli) and Company,LLY,11/17/76,3.007813,3.015625,425600,3.023438,3.007813,0.7322626 +Lilly (Eli) and Company,LLY,11/18/76,3,3.007813,592000,3.039063,3,0.7303603 +Lilly (Eli) and Company,LLY,11/19/76,2.953125,3,539200,3.015625,2.976563,0.72465503 +Lilly (Eli) and Company,LLY,11/22/76,2.976563,2.976563,891200,3.015625,2.976563,0.72465503 +Lilly (Eli) and Company,LLY,11/23/76,2.914063,2.976563,1113600,2.976563,2.9375,0.7151448 +Lilly (Eli) and Company,LLY,11/24/76,2.90625,2.9375,587200,2.9375,2.929688,0.7132424 +Lilly (Eli) and Company,LLY,11/26/76,2.859375,2.914063,729600,2.914063,2.882813,0.70183104 +Lilly (Eli) and Company,LLY,11/29/76,2.820313,2.875,1123200,2.875,2.835938,0.69041914 +Lilly (Eli) and Company,LLY,11/30/76,2.773438,2.835938,1076800,2.835938,2.804688,0.68281096 +Lilly (Eli) and Company,LLY,12/1/76,2.726563,2.796875,1329600,2.796875,2.726563,0.66379124 +Lilly (Eli) and Company,LLY,12/2/76,2.6875,2.726563,1091200,2.757813,2.726563,0.66379124 +Lilly (Eli) and Company,LLY,12/3/76,2.71875,2.726563,1003200,2.820313,2.796875,0.680909 +Lilly (Eli) and Company,LLY,12/6/76,2.835938,2.835938,960000,2.90625,2.898438,0.70563513 +Lilly (Eli) and Company,LLY,12/7/76,2.835938,2.898438,496000,2.898438,2.835938,0.69041914 +Lilly (Eli) and Company,LLY,12/8/76,2.828125,2.835938,630400,2.875,2.867188,0.69802713 +Lilly (Eli) and Company,LLY,12/9/76,2.84375,2.867188,2196800,2.882813,2.882813,0.70183104 +Lilly (Eli) and Company,LLY,12/10/76,2.882813,2.882813,582400,2.929688,2.90625,0.70753723 +Lilly (Eli) and Company,LLY,12/13/76,2.875,2.90625,432000,2.90625,2.882813,0.70183104 +Lilly (Eli) and Company,LLY,12/14/76,2.835938,2.882813,560000,2.882813,2.882813,0.70183104 +Lilly (Eli) and Company,LLY,12/15/76,2.835938,2.875,2065600,2.875,2.84375,0.6923212 +Lilly (Eli) and Company,LLY,12/16/76,2.835938,2.84375,465600,2.867188,2.835938,0.69041914 +Lilly (Eli) and Company,LLY,12/17/76,2.820313,2.835938,616000,2.882813,2.820313,0.68661547 +Lilly (Eli) and Company,LLY,12/20/76,2.789063,2.820313,612800,2.835938,2.820313,0.68661547 +Lilly (Eli) and Company,LLY,12/21/76,2.789063,2.820313,1089600,2.84375,2.820313,0.68661547 +Lilly (Eli) and Company,LLY,12/22/76,2.835938,2.835938,2161600,2.882813,2.859375,0.6961248 +Lilly (Eli) and Company,LLY,12/23/76,2.867188,2.867188,1115200,2.90625,2.882813,0.70183104 +Lilly (Eli) and Company,LLY,12/27/76,2.875,2.882813,1316800,2.984375,2.984375,0.72655654 +Lilly (Eli) and Company,LLY,12/28/76,3.007813,3.007813,1481600,3.070313,3.054688,0.7436746 +Lilly (Eli) and Company,LLY,12/29/76,3.015625,3.046875,676800,3.046875,3.046875,0.74177265 +Lilly (Eli) and Company,LLY,12/30/76,3.039063,3.046875,870400,3.070313,3.039063,0.73987055 +Lilly (Eli) and Company,LLY,12/31/76,2.953125,3.039063,313600,3.046875,2.976563,0.72465503 +Lilly (Eli) and Company,LLY,1/3/77,2.9375,2.976563,1606400,3.015625,2.945313,0.717047 +Lilly (Eli) and Company,LLY,1/4/77,2.914063,2.945313,376000,2.953125,2.929688,0.7132424 +Lilly (Eli) and Company,LLY,1/5/77,2.875,2.929688,518400,2.953125,2.875,0.6999289 +Lilly (Eli) and Company,LLY,1/6/77,2.898438,2.898438,908800,2.976563,2.945313,0.717047 +Lilly (Eli) and Company,LLY,1/7/77,2.929688,2.945313,540800,2.953125,2.945313,0.717047 +Lilly (Eli) and Company,LLY,1/10/77,2.929688,2.945313,907200,2.96875,2.945313,0.717047 +Lilly (Eli) and Company,LLY,1/11/77,2.875,2.945313,326400,2.945313,2.875,0.6999289 +Lilly (Eli) and Company,LLY,1/12/77,2.835938,2.875,336000,2.875,2.867188,0.69802713 +Lilly (Eli) and Company,LLY,1/13/77,2.859375,2.867188,273600,2.882813,2.882813,0.70183104 +Lilly (Eli) and Company,LLY,1/14/77,2.84375,2.882813,345600,2.898438,2.84375,0.6923212 +Lilly (Eli) and Company,LLY,1/17/77,2.820313,2.84375,246400,2.875,2.835938,0.69041914 +Lilly (Eli) and Company,LLY,1/18/77,2.773438,2.835938,379200,2.867188,2.796875,0.680909 +Lilly (Eli) and Company,LLY,1/19/77,2.796875,2.796875,411200,2.828125,2.804688,0.68281096 +Lilly (Eli) and Company,LLY,1/20/77,2.765625,2.804688,670400,2.820313,2.773438,0.67520344 +Lilly (Eli) and Company,LLY,1/21/77,2.757813,2.773438,411200,2.789063,2.765625,0.6733014 +Lilly (Eli) and Company,LLY,1/24/77,2.703125,2.765625,697600,2.765625,2.726563,0.66379124 +Lilly (Eli) and Company,LLY,1/25/77,2.679688,2.726563,1219200,2.726563,2.6875,0.6542816 +Lilly (Eli) and Company,LLY,1/26/77,2.65625,2.6875,1291200,2.695313,2.679688,0.6523798 +Lilly (Eli) and Company,LLY,1/27/77,2.648438,2.679688,416000,2.6875,2.65625,0.6466737 +Lilly (Eli) and Company,LLY,1/28/77,2.65625,2.65625,313600,2.6875,2.664063,0.6485756 +Lilly (Eli) and Company,LLY,1/31/77,2.632813,2.664063,1588800,2.695313,2.6875,0.6542816 +Lilly (Eli) and Company,LLY,2/1/77,2.6875,2.6875,1102400,2.75,2.75,0.6694975 +Lilly (Eli) and Company,LLY,2/2/77,2.71875,2.75,1491200,2.765625,2.726563,0.66379124 +Lilly (Eli) and Company,LLY,2/3/77,2.648438,2.703125,2633600,2.703125,2.695313,0.6561839 +Lilly (Eli) and Company,LLY,2/4/77,2.664063,2.71875,627200,2.71875,2.664063,0.6539598 +Lilly (Eli) and Company,LLY,2/7/77,2.664063,2.664063,494400,2.695313,2.664063,0.6539598 +Lilly (Eli) and Company,LLY,2/8/77,2.679688,2.679688,424000,2.71875,2.679688,0.65779537 +Lilly (Eli) and Company,LLY,2/9/77,2.632813,2.679688,968000,2.679688,2.664063,0.6539598 +Lilly (Eli) and Company,LLY,2/10/77,2.648438,2.664063,1251200,2.695313,2.648438,0.6501237 +Lilly (Eli) and Company,LLY,2/11/77,2.625,2.648438,496000,2.664063,2.65625,0.6520419 +Lilly (Eli) and Company,LLY,2/14/77,2.609375,2.65625,518400,2.65625,2.648438,0.6501237 +Lilly (Eli) and Company,LLY,2/15/77,2.585938,2.648438,1179200,2.65625,2.609375,0.6405351 +Lilly (Eli) and Company,LLY,2/16/77,2.585938,2.609375,854400,2.648438,2.632813,0.6462881 +Lilly (Eli) and Company,LLY,2/17/77,2.625,2.632813,944000,2.648438,2.648438,0.6501237 +Lilly (Eli) and Company,LLY,2/18/77,2.59375,2.632813,460800,2.632813,2.625,0.64437056 +Lilly (Eli) and Company,LLY,2/22/77,2.585938,2.625,1329600,2.664063,2.65625,0.6520419 +Lilly (Eli) and Company,LLY,2/23/77,2.625,2.65625,515200,2.6875,2.625,0.64437056 +Lilly (Eli) and Company,LLY,2/24/77,2.546875,2.625,1758400,2.625,2.546875,0.62519306 +Lilly (Eli) and Company,LLY,2/25/77,2.5,2.539063,1420800,2.539063,2.507813,0.615604 +Lilly (Eli) and Company,LLY,2/28/77,2.507813,2.507813,606400,2.59375,2.59375,0.6366993 +Lilly (Eli) and Company,LLY,3/1/77,2.609375,2.609375,572800,2.648438,2.625,0.64437056 +Lilly (Eli) and Company,LLY,3/2/77,2.625,2.625,444800,2.679688,2.679688,0.65779537 +Lilly (Eli) and Company,LLY,3/3/77,2.65625,2.679688,459200,2.695313,2.695313,0.6616309 +Lilly (Eli) and Company,LLY,3/4/77,2.695313,2.695313,646400,2.71875,2.71875,0.6673834 +Lilly (Eli) and Company,LLY,3/7/77,2.703125,2.71875,449600,2.726563,2.703125,0.66354805 +Lilly (Eli) and Company,LLY,3/8/77,2.695313,2.703125,326400,2.726563,2.703125,0.66354805 +Lilly (Eli) and Company,LLY,3/9/77,2.648438,2.695313,371200,2.695313,2.648438,0.6501237 +Lilly (Eli) and Company,LLY,3/10/77,2.632813,2.648438,547200,2.6875,2.679688,0.65779537 +Lilly (Eli) and Company,LLY,3/11/77,2.703125,2.703125,865600,2.75,2.703125,0.66354805 +Lilly (Eli) and Company,LLY,3/14/77,2.695313,2.703125,712000,2.765625,2.765625,0.6788904 +Lilly (Eli) and Company,LLY,3/15/77,2.765625,2.765625,696000,2.789063,2.789063,0.6846435 +Lilly (Eli) and Company,LLY,3/16/77,2.796875,2.796875,624000,2.828125,2.828125,0.6942326 +Lilly (Eli) and Company,LLY,3/17/77,2.796875,2.828125,572800,2.835938,2.804688,0.6884791 +Lilly (Eli) and Company,LLY,3/18/77,2.796875,2.804688,238400,2.804688,2.804688,0.6884791 +Lilly (Eli) and Company,LLY,3/21/77,2.765625,2.796875,900800,2.796875,2.796875,0.68656164 +Lilly (Eli) and Company,LLY,3/22/77,2.765625,2.796875,289600,2.804688,2.796875,0.68656164 +Lilly (Eli) and Company,LLY,3/23/77,2.765625,2.796875,470400,2.828125,2.765625,0.6788904 +Lilly (Eli) and Company,LLY,3/24/77,2.726563,2.765625,532800,2.765625,2.726563,0.6693014 +Lilly (Eli) and Company,LLY,3/25/77,2.679688,2.703125,344000,2.703125,2.695313,0.6616309 +Lilly (Eli) and Company,LLY,3/28/77,2.664063,2.695313,371200,2.695313,2.679688,0.65779537 +Lilly (Eli) and Company,LLY,3/29/77,2.679688,2.679688,547200,2.726563,2.695313,0.6616309 +Lilly (Eli) and Company,LLY,3/30/77,2.648438,2.695313,326400,2.695313,2.65625,0.6520419 +Lilly (Eli) and Company,LLY,3/31/77,2.625,2.65625,230400,2.65625,2.648438,0.6501237 +Lilly (Eli) and Company,LLY,4/1/77,2.65625,2.65625,302400,2.695313,2.695313,0.6616309 +Lilly (Eli) and Company,LLY,4/4/77,2.65625,2.695313,204800,2.703125,2.65625,0.6520419 +Lilly (Eli) and Company,LLY,4/5/77,2.625,2.65625,264000,2.65625,2.632813,0.6462881 +Lilly (Eli) and Company,LLY,4/6/77,2.585938,2.625,1024000,2.625,2.617188,0.642453 +Lilly (Eli) and Company,LLY,4/7/77,2.59375,2.617188,318400,2.625,2.625,0.64437056 +Lilly (Eli) and Company,LLY,4/11/77,2.625,2.625,369600,2.679688,2.632813,0.6462881 +Lilly (Eli) and Company,LLY,4/12/77,2.632813,2.632813,337600,2.6875,2.679688,0.65779537 +Lilly (Eli) and Company,LLY,4/13/77,2.648438,2.679688,339200,2.679688,2.679688,0.65779537 +Lilly (Eli) and Company,LLY,4/14/77,2.65625,2.679688,475200,2.726563,2.71875,0.6673834 +Lilly (Eli) and Company,LLY,4/15/77,2.703125,2.71875,700800,2.765625,2.726563,0.6693014 +Lilly (Eli) and Company,LLY,4/18/77,2.59375,2.726563,502400,2.726563,2.609375,0.6405351 +Lilly (Eli) and Company,LLY,4/19/77,2.570313,2.59375,336000,2.59375,2.578125,0.632864 +Lilly (Eli) and Company,LLY,4/20/77,2.554688,2.578125,603200,2.585938,2.585938,0.634782 +Lilly (Eli) and Company,LLY,4/21/77,2.476563,2.585938,611200,2.585938,2.476563,0.6079329 +Lilly (Eli) and Company,LLY,4/22/77,2.429688,2.476563,832000,2.476563,2.4375,0.59834456 +Lilly (Eli) and Company,LLY,4/25/77,2.40625,2.4375,875200,2.445313,2.40625,0.5906732 +Lilly (Eli) and Company,LLY,4/26/77,2.375,2.40625,633600,2.429688,2.382813,0.58492017 +Lilly (Eli) and Company,LLY,4/27/77,2.382813,2.382813,571200,2.429688,2.414063,0.5925909 +Lilly (Eli) and Company,LLY,4/28/77,2.375,2.414063,510400,2.4375,2.382813,0.58492017 +Lilly (Eli) and Company,LLY,4/29/77,2.359375,2.382813,1448000,2.40625,2.375,0.5830019 +Lilly (Eli) and Company,LLY,5/2/77,2.320313,2.375,1155200,2.382813,2.382813,0.58492017 +Lilly (Eli) and Company,LLY,5/3/77,2.335938,2.382813,692800,2.40625,2.34375,0.57533115 +Lilly (Eli) and Company,LLY,5/4/77,2.335938,2.34375,729600,2.382813,2.367188,0.5810843 +Lilly (Eli) and Company,LLY,5/5/77,2.328125,2.367188,558400,2.375,2.335938,0.5734129 +Lilly (Eli) and Company,LLY,5/6/77,2.304688,2.335938,476800,2.335938,2.328125,0.5714949 +Lilly (Eli) and Company,LLY,5/9/77,2.296875,2.320313,392000,2.320313,2.296875,0.56925 +Lilly (Eli) and Company,LLY,5/10/77,2.296875,2.296875,531200,2.34375,2.328125,0.5769945 +Lilly (Eli) and Company,LLY,5/11/77,2.296875,2.328125,518400,2.34375,2.296875,0.56925 +Lilly (Eli) and Company,LLY,5/12/77,2.265625,2.296875,1244800,2.335938,2.304688,0.5711863 +Lilly (Eli) and Company,LLY,5/13/77,2.296875,2.304688,710400,2.328125,2.296875,0.56925 +Lilly (Eli) and Company,LLY,5/16/77,2.296875,2.296875,441600,2.335938,2.328125,0.5769945 +Lilly (Eli) and Company,LLY,5/17/77,2.320313,2.328125,1121600,2.34375,2.34375,0.5808674 +Lilly (Eli) and Company,LLY,5/18/77,2.335938,2.34375,1228800,2.375,2.359375,0.58473974 +Lilly (Eli) and Company,LLY,5/19/77,2.335938,2.359375,425600,2.375,2.34375,0.5808674 +Lilly (Eli) and Company,LLY,5/20/77,2.296875,2.34375,1145600,2.34375,2.304688,0.5711863 +Lilly (Eli) and Company,LLY,5/23/77,2.265625,2.304688,1336000,2.320313,2.273438,0.56344193 +Lilly (Eli) and Company,LLY,5/24/77,2.257813,2.273438,550400,2.289063,2.265625,0.5615053 +Lilly (Eli) and Company,LLY,5/25/77,2.257813,2.265625,769600,2.289063,2.273438,0.56344193 +Lilly (Eli) and Company,LLY,5/26/77,2.257813,2.273438,758400,2.289063,2.257813,0.5595688 +Lilly (Eli) and Company,LLY,5/27/77,2.265625,2.265625,411200,2.289063,2.273438,0.56344193 +Lilly (Eli) and Company,LLY,5/31/77,2.257813,2.273438,462400,2.289063,2.273438,0.56344193 +Lilly (Eli) and Company,LLY,6/1/77,2.265625,2.273438,644800,2.289063,2.289063,0.5673139 +Lilly (Eli) and Company,LLY,6/2/77,2.265625,2.289063,267200,2.296875,2.296875,0.56925 +Lilly (Eli) and Company,LLY,6/3/77,2.273438,2.296875,1136000,2.320313,2.289063,0.5673139 +Lilly (Eli) and Company,LLY,6/6/77,2.265625,2.289063,342400,2.296875,2.273438,0.56344193 +Lilly (Eli) and Company,LLY,6/7/77,2.25,2.273438,1536000,2.289063,2.289063,0.5673139 +Lilly (Eli) and Company,LLY,6/8/77,2.296875,2.296875,1392000,2.335938,2.335938,0.57893103 +Lilly (Eli) and Company,LLY,6/9/77,2.296875,2.328125,566400,2.328125,2.320313,0.5750587 +Lilly (Eli) and Company,LLY,6/10/77,2.296875,2.320313,476800,2.335938,2.320313,0.5750587 +Lilly (Eli) and Company,LLY,6/13/77,2.304688,2.320313,1243200,2.359375,2.34375,0.5808674 +Lilly (Eli) and Company,LLY,6/14/77,2.335938,2.34375,1232000,2.382813,2.382813,0.5905489 +Lilly (Eli) and Company,LLY,6/15/77,2.375,2.382813,737600,2.398438,2.375,0.5886121 +Lilly (Eli) and Company,LLY,6/16/77,2.367188,2.375,489600,2.40625,2.398438,0.5944212 +Lilly (Eli) and Company,LLY,6/17/77,2.382813,2.398438,1081600,2.445313,2.445313,0.60603833 +Lilly (Eli) and Company,LLY,6/20/77,2.4375,2.445313,697600,2.484375,2.484375,0.6157197 +Lilly (Eli) and Company,LLY,6/21/77,2.476563,2.484375,1368000,2.507813,2.5,0.6195918 +Lilly (Eli) and Company,LLY,6/22/77,2.453125,2.484375,694400,2.484375,2.476563,0.61378306 +Lilly (Eli) and Company,LLY,6/23/77,2.453125,2.476563,310400,2.484375,2.476563,0.61378306 +Lilly (Eli) and Company,LLY,6/24/77,2.4375,2.476563,376000,2.484375,2.445313,0.60603833 +Lilly (Eli) and Company,LLY,6/27/77,2.414063,2.445313,358400,2.453125,2.414063,0.59829354 +Lilly (Eli) and Company,LLY,6/28/77,2.40625,2.414063,256000,2.445313,2.414063,0.59829354 +Lilly (Eli) and Company,LLY,6/29/77,2.398438,2.414063,297600,2.414063,2.414063,0.59829354 +Lilly (Eli) and Company,LLY,6/30/77,2.429688,2.429688,305600,2.445313,2.445313,0.60603833 +Lilly (Eli) and Company,LLY,7/1/77,2.359375,2.4375,1032000,2.4375,2.367188,0.5866757 +Lilly (Eli) and Company,LLY,7/5/77,2.359375,2.367188,579200,2.398438,2.382813,0.5905489 +Lilly (Eli) and Company,LLY,7/6/77,2.320313,2.375,361600,2.375,2.335938,0.57893103 +Lilly (Eli) and Company,LLY,7/7/77,2.335938,2.335938,803200,2.375,2.375,0.5886121 +Lilly (Eli) and Company,LLY,7/8/77,2.375,2.375,419200,2.398438,2.382813,0.5905489 +Lilly (Eli) and Company,LLY,7/11/77,2.375,2.382813,491200,2.40625,2.40625,0.59635705 +Lilly (Eli) and Company,LLY,7/12/77,2.359375,2.398438,532800,2.398438,2.375,0.5886121 +Lilly (Eli) and Company,LLY,7/13/77,2.367188,2.375,1144000,2.398438,2.382813,0.5905489 +Lilly (Eli) and Company,LLY,7/15/77,2.375,2.382813,344000,2.398438,2.398438,0.5944212 +Lilly (Eli) and Company,LLY,7/18/77,2.375,2.398438,452800,2.40625,2.382813,0.5905489 +Lilly (Eli) and Company,LLY,7/19/77,2.382813,2.382813,307200,2.414063,2.40625,0.59635705 +Lilly (Eli) and Company,LLY,7/20/77,2.34375,2.40625,860800,2.414063,2.375,0.5886121 +Lilly (Eli) and Company,LLY,7/21/77,2.328125,2.375,1027200,2.375,2.335938,0.57893103 +Lilly (Eli) and Company,LLY,7/22/77,2.320313,2.335938,430400,2.335938,2.328125,0.5769945 +Lilly (Eli) and Company,LLY,7/25/77,2.265625,2.320313,1526400,2.320313,2.265625,0.5615053 +Lilly (Eli) and Company,LLY,7/26/77,2.226563,2.265625,601600,2.265625,2.226563,0.55182385 +Lilly (Eli) and Company,LLY,7/27/77,2.1875,2.226563,827200,2.226563,2.195313,0.54407907 +Lilly (Eli) and Company,LLY,7/28/77,2.1875,2.195313,825600,2.226563,2.226563,0.55182385 +Lilly (Eli) and Company,LLY,7/29/77,2.195313,2.21875,824000,2.21875,2.21875,0.5498876 +Lilly (Eli) and Company,LLY,8/1/77,2.21875,2.21875,526400,2.226563,2.226563,0.55182385 +Lilly (Eli) and Company,LLY,8/2/77,2.179688,2.203125,2740800,2.203125,2.1875,0.5421427 +Lilly (Eli) and Company,LLY,8/3/77,2.179688,2.1875,1084800,2.226563,2.203125,0.54601496 +Lilly (Eli) and Company,LLY,8/4/77,2.203125,2.203125,379200,2.226563,2.21875,0.5498876 +Lilly (Eli) and Company,LLY,8/5/77,2.203125,2.21875,1038400,2.226563,2.226563,0.55182385 +Lilly (Eli) and Company,LLY,8/8/77,2.1875,2.21875,401600,2.21875,2.195313,0.54955614 +Lilly (Eli) and Company,LLY,8/9/77,2.195313,2.195313,688000,2.21875,2.195313,0.54955614 +Lilly (Eli) and Company,LLY,8/10/77,2.179688,2.195313,500800,2.203125,2.195313,0.54955614 +Lilly (Eli) and Company,LLY,8/11/77,2.1875,2.195313,248000,2.195313,2.1875,0.54760015 +Lilly (Eli) and Company,LLY,8/12/77,2.164063,2.1875,600000,2.195313,2.195313,0.54955614 +Lilly (Eli) and Company,LLY,8/15/77,2.195313,2.195313,265600,2.195313,2.195313,0.54955614 +Lilly (Eli) and Company,LLY,8/16/77,2.195313,2.195313,723200,2.257813,2.25,0.56324565 +Lilly (Eli) and Company,LLY,8/17/77,2.234375,2.25,1048000,2.289063,2.289063,0.57302475 +Lilly (Eli) and Company,LLY,8/18/77,2.289063,2.289063,723200,2.320313,2.320313,0.58084726 +Lilly (Eli) and Company,LLY,8/19/77,2.328125,2.328125,776000,2.34375,2.34375,0.58671457 +Lilly (Eli) and Company,LLY,8/22/77,2.335938,2.34375,870400,2.398438,2.375,0.5945373 +Lilly (Eli) and Company,LLY,8/23/77,2.375,2.375,784000,2.398438,2.382813,0.59649354 +Lilly (Eli) and Company,LLY,8/24/77,2.375,2.382813,537600,2.398438,2.382813,0.59649354 +Lilly (Eli) and Company,LLY,8/25/77,2.335938,2.375,712000,2.375,2.335938,0.5847587 +Lilly (Eli) and Company,LLY,8/26/77,2.289063,2.328125,441600,2.328125,2.328125,0.58280265 +Lilly (Eli) and Company,LLY,8/29/77,2.328125,2.328125,302400,2.375,2.375,0.5945373 +Lilly (Eli) and Company,LLY,8/30/77,2.34375,2.375,548800,2.382813,2.359375,0.5906257 +Lilly (Eli) and Company,LLY,8/31/77,2.34375,2.359375,398400,2.375,2.375,0.5945373 +Lilly (Eli) and Company,LLY,9/1/77,2.375,2.375,763200,2.382813,2.382813,0.59649354 +Lilly (Eli) and Company,LLY,9/2/77,2.328125,2.375,441600,2.375,2.34375,0.58671457 +Lilly (Eli) and Company,LLY,9/6/77,2.335938,2.34375,267200,2.367188,2.359375,0.5906257 +Lilly (Eli) and Company,LLY,9/7/77,2.359375,2.359375,179200,2.367188,2.359375,0.5906257 +Lilly (Eli) and Company,LLY,9/8/77,2.335938,2.359375,460800,2.367188,2.335938,0.5847587 +Lilly (Eli) and Company,LLY,9/9/77,2.273438,2.320313,275200,2.320313,2.273438,0.56911355 +Lilly (Eli) and Company,LLY,9/12/77,2.234375,2.257813,641600,2.257813,2.25,0.56324565 +Lilly (Eli) and Company,LLY,9/13/77,2.25,2.25,595200,2.257813,2.25,0.56324565 +Lilly (Eli) and Company,LLY,9/14/77,2.226563,2.25,355200,2.257813,2.257813,0.5652017 +Lilly (Eli) and Company,LLY,9/15/77,2.234375,2.257813,2145600,2.265625,2.234375,0.5593344 +Lilly (Eli) and Company,LLY,9/16/77,2.21875,2.234375,332800,2.25,2.226563,0.5573787 +Lilly (Eli) and Company,LLY,9/19/77,2.1875,2.226563,417600,2.226563,2.1875,0.54760015 +Lilly (Eli) and Company,LLY,9/20/77,2.148438,2.164063,536000,2.164063,2.15625,0.5397775 +Lilly (Eli) and Company,LLY,9/21/77,2.039063,2.15625,2321600,2.15625,2.054688,0.5143533 +Lilly (Eli) and Company,LLY,9/22/77,2.046875,2.054688,707200,2.085938,2.085938,0.5221757 +Lilly (Eli) and Company,LLY,9/23/77,2.085938,2.085938,737600,2.109375,2.085938,0.5221757 +Lilly (Eli) and Company,LLY,9/26/77,2.078125,2.085938,624000,2.085938,2.085938,0.5221757 +Lilly (Eli) and Company,LLY,9/27/77,2.078125,2.085938,1542400,2.09375,2.078125,0.52022034 +Lilly (Eli) and Company,LLY,9/28/77,2.070313,2.078125,595200,2.085938,2.078125,0.52022034 +Lilly (Eli) and Company,LLY,9/29/77,2.070313,2.078125,686400,2.085938,2.078125,0.52022034 +Lilly (Eli) and Company,LLY,9/30/77,2.078125,2.078125,716800,2.117188,2.109375,0.52804327 +Lilly (Eli) and Company,LLY,10/3/77,2.085938,2.109375,630400,2.148438,2.132813,0.5339101 +Lilly (Eli) and Company,LLY,10/4/77,2.132813,2.132813,1260800,2.179688,2.132813,0.5339101 +Lilly (Eli) and Company,LLY,10/5/77,2.132813,2.132813,464000,2.164063,2.15625,0.5397775 +Lilly (Eli) and Company,LLY,10/6/77,2.15625,2.15625,851200,2.1875,2.1875,0.54760015 +Lilly (Eli) and Company,LLY,10/7/77,2.164063,2.1875,936000,2.203125,2.179688,0.54564446 +Lilly (Eli) and Company,LLY,10/10/77,2.148438,2.164063,481600,2.164063,2.15625,0.5397775 +Lilly (Eli) and Company,LLY,10/11/77,2.15625,2.15625,464000,2.179688,2.164063,0.541733 +Lilly (Eli) and Company,LLY,10/12/77,2.125,2.164063,443200,2.164063,2.132813,0.5339101 +Lilly (Eli) and Company,LLY,10/13/77,2.117188,2.132813,904000,2.132813,2.117188,0.52999896 +Lilly (Eli) and Company,LLY,10/14/77,2.125,2.125,460800,2.15625,2.125,0.53195417 +Lilly (Eli) and Company,LLY,10/17/77,2.117188,2.125,414400,2.148438,2.132813,0.5339101 +Lilly (Eli) and Company,LLY,10/18/77,2.125,2.132813,704000,2.1875,2.1875,0.54760015 +Lilly (Eli) and Company,LLY,10/19/77,2.117188,2.1875,924800,2.1875,2.125,0.53195417 +Lilly (Eli) and Company,LLY,10/20/77,2.125,2.125,336000,2.148438,2.125,0.53195417 +Lilly (Eli) and Company,LLY,10/21/77,2.117188,2.125,712000,2.148438,2.132813,0.5339101 +Lilly (Eli) and Company,LLY,10/24/77,2.09375,2.132813,644800,2.132813,2.109375,0.52804327 +Lilly (Eli) and Company,LLY,10/25/77,2.085938,2.109375,865600,2.109375,2.109375,0.52804327 +Lilly (Eli) and Company,LLY,10/26/77,2.117188,2.117188,1635200,2.1875,2.1875,0.54760015 +Lilly (Eli) and Company,LLY,10/27/77,2.164063,2.1875,825600,2.226563,2.226563,0.5573787 +Lilly (Eli) and Company,LLY,10/28/77,2.195313,2.226563,483200,2.265625,2.21875,0.5554229 +Lilly (Eli) and Company,LLY,10/31/77,2.203125,2.21875,905600,2.273438,2.234375,0.5593344 +Lilly (Eli) and Company,LLY,11/1/77,2.203125,2.226563,696000,2.226563,2.226563,0.5573787 +Lilly (Eli) and Company,LLY,11/2/77,2.195313,2.21875,430400,2.21875,2.203125,0.5515116 +Lilly (Eli) and Company,LLY,11/3/77,2.179688,2.195313,1038400,2.226563,2.21875,0.5610743 +Lilly (Eli) and Company,LLY,11/4/77,2.226563,2.226563,833600,2.257813,2.25,0.56897646 +Lilly (Eli) and Company,LLY,11/7/77,2.257813,2.257813,1313600,2.320313,2.304688,0.58280635 +Lilly (Eli) and Company,LLY,11/8/77,2.273438,2.304688,1243200,2.320313,2.296875,0.58083016 +Lilly (Eli) and Company,LLY,11/9/77,2.296875,2.296875,1358400,2.320313,2.320313,0.5867575 +Lilly (Eli) and Company,LLY,11/10/77,2.328125,2.328125,1572800,2.40625,2.367188,0.5986112 +Lilly (Eli) and Company,LLY,11/11/77,2.382813,2.382813,1080000,2.429688,2.429688,0.61441565 +Lilly (Eli) and Company,LLY,11/14/77,2.375,2.429688,1064000,2.429688,2.375,0.60058653 +Lilly (Eli) and Company,LLY,11/15/77,2.375,2.375,657600,2.4375,2.429688,0.61441565 +Lilly (Eli) and Company,LLY,11/16/77,2.414063,2.429688,1059200,2.4375,2.414063,0.6104649 +Lilly (Eli) and Company,LLY,11/17/77,2.40625,2.414063,625600,2.445313,2.4375,0.61639124 +Lilly (Eli) and Company,LLY,11/18/77,2.414063,2.4375,1004800,2.453125,2.429688,0.61441565 +Lilly (Eli) and Company,LLY,11/21/77,2.398438,2.429688,632000,2.429688,2.429688,0.61441565 +Lilly (Eli) and Company,LLY,11/22/77,2.40625,2.429688,628800,2.445313,2.4375,0.61639124 +Lilly (Eli) and Company,LLY,11/23/77,2.4375,2.4375,467200,2.453125,2.453125,0.6203428 +Lilly (Eli) and Company,LLY,11/25/77,2.445313,2.453125,480000,2.46875,2.445313,0.6183674 +Lilly (Eli) and Company,LLY,11/28/77,2.382813,2.445313,1267200,2.453125,2.382813,0.6025623 +Lilly (Eli) and Company,LLY,11/29/77,2.367188,2.382813,934400,2.382813,2.375,0.60058653 +Lilly (Eli) and Company,LLY,11/30/77,2.335938,2.375,878400,2.375,2.359375,0.5966353 +Lilly (Eli) and Company,LLY,12/1/77,2.359375,2.359375,667200,2.375,2.367188,0.5986112 +Lilly (Eli) and Company,LLY,12/2/77,2.335938,2.367188,923200,2.367188,2.367188,0.5986112 +Lilly (Eli) and Company,LLY,12/5/77,2.296875,2.367188,571200,2.367188,2.296875,0.58083016 +Lilly (Eli) and Company,LLY,12/6/77,2.234375,2.289063,625600,2.289063,2.273438,0.5749038 +Lilly (Eli) and Company,LLY,12/7/77,2.265625,2.273438,676800,2.296875,2.289063,0.57885474 +Lilly (Eli) and Company,LLY,12/8/77,2.296875,2.296875,777600,2.335938,2.304688,0.58280635 +Lilly (Eli) and Company,LLY,12/9/77,2.304688,2.304688,534400,2.34375,2.34375,0.5926839 +Lilly (Eli) and Company,LLY,12/12/77,2.296875,2.335938,419200,2.335938,2.304688,0.58280635 +Lilly (Eli) and Company,LLY,12/13/77,2.296875,2.304688,392000,2.328125,2.320313,0.5867575 +Lilly (Eli) and Company,LLY,12/14/77,2.296875,2.320313,838400,2.367188,2.367188,0.5986112 +Lilly (Eli) and Company,LLY,12/15/77,2.335938,2.367188,643200,2.375,2.335938,0.59070843 +Lilly (Eli) and Company,LLY,12/16/77,2.296875,2.335938,848000,2.335938,2.328125,0.58873236 +Lilly (Eli) and Company,LLY,12/19/77,2.296875,2.320313,1102400,2.320313,2.296875,0.58083016 +Lilly (Eli) and Company,LLY,12/20/77,2.289063,2.296875,446400,2.328125,2.328125,0.58873236 +Lilly (Eli) and Company,LLY,12/21/77,2.320313,2.328125,592000,2.34375,2.328125,0.58873236 +Lilly (Eli) and Company,LLY,12/22/77,2.335938,2.335938,1035200,2.359375,2.34375,0.5926839 +Lilly (Eli) and Company,LLY,12/23/77,2.34375,2.34375,1720000,2.375,2.367188,0.5986112 +Lilly (Eli) and Company,LLY,12/27/77,2.335938,2.367188,683200,2.375,2.335938,0.59070843 +Lilly (Eli) and Company,LLY,12/28/77,2.34375,2.34375,1096000,2.375,2.367188,0.5986112 +Lilly (Eli) and Company,LLY,12/29/77,2.335938,2.367188,508800,2.375,2.375,0.60058653 +Lilly (Eli) and Company,LLY,12/30/77,2.367188,2.375,390400,2.375,2.367188,0.5986112 +Lilly (Eli) and Company,LLY,1/3/78,2.335938,2.367188,384000,2.367188,2.359375,0.5966353 +Lilly (Eli) and Company,LLY,1/4/78,2.335938,2.359375,857600,2.375,2.359375,0.5966353 +Lilly (Eli) and Company,LLY,1/5/78,2.328125,2.359375,435200,2.375,2.328125,0.58873236 +Lilly (Eli) and Company,LLY,1/6/78,2.296875,2.320313,347200,2.320313,2.320313,0.5867575 +Lilly (Eli) and Company,LLY,1/9/78,2.289063,2.320313,849600,2.320313,2.296875,0.58083016 +Lilly (Eli) and Company,LLY,1/10/78,2.296875,2.296875,2099200,2.328125,2.304688,0.58280635 +Lilly (Eli) and Company,LLY,1/11/78,2.296875,2.304688,358400,2.34375,2.320313,0.5867575 +Lilly (Eli) and Company,LLY,1/12/78,2.304688,2.320313,676800,2.367188,2.34375,0.5926839 +Lilly (Eli) and Company,LLY,1/13/78,2.335938,2.34375,297600,2.375,2.367188,0.5986112 +Lilly (Eli) and Company,LLY,1/16/78,2.335938,2.359375,526400,2.359375,2.335938,0.59070843 +Lilly (Eli) and Company,LLY,1/17/78,2.335938,2.335938,681600,2.40625,2.40625,0.60848916 +Lilly (Eli) and Company,LLY,1/18/78,2.40625,2.40625,528000,2.5,2.5,0.63219595 +Lilly (Eli) and Company,LLY,1/19/78,2.453125,2.5,851200,2.5,2.476563,0.6262695 +Lilly (Eli) and Company,LLY,1/20/78,2.4375,2.46875,638400,2.46875,2.445313,0.6183674 +Lilly (Eli) and Company,LLY,1/23/78,2.445313,2.445313,1027200,2.484375,2.476563,0.6262695 +Lilly (Eli) and Company,LLY,1/24/78,2.445313,2.46875,1265600,2.46875,2.453125,0.6203428 +Lilly (Eli) and Company,LLY,1/25/78,2.445313,2.453125,1425600,2.46875,2.453125,0.6203428 +Lilly (Eli) and Company,LLY,1/26/78,2.445313,2.453125,617600,2.453125,2.445313,0.6183674 +Lilly (Eli) and Company,LLY,1/27/78,2.445313,2.445313,1164800,2.515625,2.484375,0.62824506 +Lilly (Eli) and Company,LLY,1/30/78,2.476563,2.484375,1443200,2.515625,2.484375,0.62824506 +Lilly (Eli) and Company,LLY,1/31/78,2.484375,2.484375,2923200,2.515625,2.507813,0.6341721 +Lilly (Eli) and Company,LLY,2/1/78,2.5,2.507813,872000,2.570313,2.570313,0.6499771 +Lilly (Eli) and Company,LLY,2/2/78,2.515625,2.570313,1552000,2.578125,2.515625,0.63614774 +Lilly (Eli) and Company,LLY,2/3/78,2.476563,2.515625,393600,2.515625,2.507813,0.6341721 +Lilly (Eli) and Company,LLY,2/6/78,2.445313,2.445313,308800,2.476563,2.46875,0.63057977 +Lilly (Eli) and Company,LLY,2/7/78,2.453125,2.46875,936000,2.546875,2.546875,0.6505351 +Lilly (Eli) and Company,LLY,2/8/78,2.515625,2.546875,884800,2.546875,2.523438,0.64454895 +Lilly (Eli) and Company,LLY,2/9/78,2.515625,2.523438,384000,2.546875,2.546875,0.6505351 +Lilly (Eli) and Company,LLY,2/10/78,2.515625,2.546875,406400,2.546875,2.523438,0.64454895 +Lilly (Eli) and Company,LLY,2/13/78,2.5,2.515625,739200,2.515625,2.507813,0.6405577 +Lilly (Eli) and Company,LLY,2/14/78,2.5,2.507813,342400,2.523438,2.523438,0.64454895 +Lilly (Eli) and Company,LLY,2/15/78,2.5,2.515625,681600,2.515625,2.515625,0.6425534 +Lilly (Eli) and Company,LLY,2/16/78,2.46875,2.5,561600,2.5,2.46875,0.63057977 +Lilly (Eli) and Company,LLY,2/17/78,2.414063,2.46875,1048000,2.476563,2.414063,0.6166115 +Lilly (Eli) and Company,LLY,2/21/78,2.398438,2.414063,944000,2.429688,2.40625,0.6146162 +Lilly (Eli) and Company,LLY,2/22/78,2.414063,2.414063,403200,2.46875,2.445313,0.624594 +Lilly (Eli) and Company,LLY,2/23/78,2.40625,2.445313,374400,2.476563,2.46875,0.63057977 +Lilly (Eli) and Company,LLY,2/24/78,2.476563,2.476563,960000,2.507813,2.507813,0.6405577 +Lilly (Eli) and Company,LLY,2/27/78,2.476563,2.5,934400,2.5,2.484375,0.6345709 +Lilly (Eli) and Company,LLY,2/28/78,2.445313,2.476563,611200,2.476563,2.445313,0.624594 +Lilly (Eli) and Company,LLY,3/1/78,2.4375,2.445313,1027200,2.476563,2.476563,0.63257563 +Lilly (Eli) and Company,LLY,3/2/78,2.4375,2.476563,828800,2.476563,2.445313,0.624594 +Lilly (Eli) and Company,LLY,3/3/78,2.4375,2.445313,305600,2.476563,2.445313,0.624594 +Lilly (Eli) and Company,LLY,3/6/78,2.414063,2.429688,475200,2.429688,2.414063,0.6166115 +Lilly (Eli) and Company,LLY,3/7/78,2.414063,2.414063,348800,2.46875,2.445313,0.624594 +Lilly (Eli) and Company,LLY,3/8/78,2.445313,2.445313,417600,2.476563,2.476563,0.63257563 +Lilly (Eli) and Company,LLY,3/9/78,2.445313,2.476563,856000,2.476563,2.476563,0.63257563 +Lilly (Eli) and Company,LLY,3/10/78,2.476563,2.476563,1496000,2.515625,2.507813,0.6405577 +Lilly (Eli) and Company,LLY,3/13/78,2.515625,2.515625,897600,2.546875,2.515625,0.6425534 +Lilly (Eli) and Company,LLY,3/14/78,2.507813,2.515625,768000,2.546875,2.546875,0.6505351 +Lilly (Eli) and Company,LLY,3/15/78,2.515625,2.546875,635200,2.554688,2.539063,0.6485394 +Lilly (Eli) and Company,LLY,3/16/78,2.515625,2.539063,705600,2.539063,2.523438,0.64454895 +Lilly (Eli) and Company,LLY,3/17/78,2.515625,2.523438,500800,2.546875,2.546875,0.6505351 +Lilly (Eli) and Company,LLY,3/20/78,2.546875,2.546875,1166400,2.585938,2.570313,0.6565216 +Lilly (Eli) and Company,LLY,3/21/78,2.546875,2.570313,537600,2.570313,2.546875,0.6505351 +Lilly (Eli) and Company,LLY,3/22/78,2.539063,2.546875,1014400,2.546875,2.546875,0.6505351 +Lilly (Eli) and Company,LLY,3/23/78,2.539063,2.546875,347200,2.546875,2.546875,0.6505351 +Lilly (Eli) and Company,LLY,3/27/78,2.515625,2.546875,627200,2.546875,2.523438,0.64454895 +Lilly (Eli) and Company,LLY,3/28/78,2.515625,2.515625,1144000,2.515625,2.515625,0.6425534 +Lilly (Eli) and Company,LLY,3/29/78,2.515625,2.515625,929600,2.539063,2.515625,0.6425534 +Lilly (Eli) and Company,LLY,3/30/78,2.515625,2.515625,494400,2.523438,2.515625,0.6425534 +Lilly (Eli) and Company,LLY,3/31/78,2.515625,2.515625,604800,2.539063,2.539063,0.6485394 +Lilly (Eli) and Company,LLY,4/3/78,2.5,2.539063,792000,2.539063,2.5,0.63856167 +Lilly (Eli) and Company,LLY,4/4/78,2.484375,2.5,291200,2.515625,2.5,0.63856167 +Lilly (Eli) and Company,LLY,4/5/78,2.5,2.5,836800,2.515625,2.515625,0.6425534 +Lilly (Eli) and Company,LLY,4/6/78,2.546875,2.546875,1067200,2.578125,2.570313,0.6565216 +Lilly (Eli) and Company,LLY,4/7/78,2.546875,2.554688,336000,2.554688,2.554688,0.6525299 +Lilly (Eli) and Company,LLY,4/10/78,2.546875,2.554688,521600,2.585938,2.585938,0.66051257 +Lilly (Eli) and Company,LLY,4/11/78,2.578125,2.585938,440000,2.585938,2.578125,0.65851647 +Lilly (Eli) and Company,LLY,4/12/78,2.570313,2.578125,1840000,2.609375,2.609375,0.66649944 +Lilly (Eli) and Company,LLY,4/13/78,2.609375,2.609375,800000,2.65625,2.617188,0.66849494 +Lilly (Eli) and Company,LLY,4/14/78,2.632813,2.632813,1694400,2.679688,2.65625,0.6784724 +Lilly (Eli) and Company,LLY,4/17/78,2.695313,2.695313,2486400,2.773438,2.734375,0.6984271 +Lilly (Eli) and Company,LLY,4/18/78,2.664063,2.726563,1203200,2.726563,2.664063,0.68046796 +Lilly (Eli) and Company,LLY,4/19/78,2.65625,2.664063,1134400,2.726563,2.71875,0.694436 +Lilly (Eli) and Company,LLY,4/20/78,2.71875,2.71875,1774400,2.765625,2.71875,0.694436 +Lilly (Eli) and Company,LLY,4/21/78,2.695313,2.71875,1374400,2.726563,2.726563,0.6964318 +Lilly (Eli) and Company,LLY,4/24/78,2.703125,2.726563,1745600,2.734375,2.734375,0.6984271 +Lilly (Eli) and Company,LLY,4/25/78,2.75,2.75,3208000,2.796875,2.765625,0.706409 +Lilly (Eli) and Company,LLY,4/26/78,2.75,2.765625,1268800,2.789063,2.75,0.70241797 +Lilly (Eli) and Company,LLY,4/27/78,2.734375,2.75,824000,2.765625,2.765625,0.706409 +Lilly (Eli) and Company,LLY,4/28/78,2.765625,2.765625,680000,2.835938,2.835938,0.7243689 +Lilly (Eli) and Company,LLY,5/1/78,2.820313,2.835938,1056000,2.914063,2.882813,0.7363419 +Lilly (Eli) and Company,LLY,5/2/78,2.828125,2.882813,1358400,2.898438,2.859375,0.73035496 +Lilly (Eli) and Company,LLY,5/3/78,2.867188,2.867188,2313600,2.914063,2.875,0.73434615 +Lilly (Eli) and Company,LLY,5/4/78,2.796875,2.859375,1217600,2.859375,2.84375,0.7263646 +Lilly (Eli) and Company,LLY,5/5/78,2.835938,2.84375,728000,2.867188,2.835938,0.7243689 +Lilly (Eli) and Company,LLY,5/8/78,2.765625,2.765625,676800,2.820313,2.765625,0.7126921 +Lilly (Eli) and Company,LLY,5/9/78,2.726563,2.765625,1593600,2.765625,2.734375,0.7046386 +Lilly (Eli) and Company,LLY,5/10/78,2.71875,2.734375,755200,2.757813,2.757813,0.71067864 +Lilly (Eli) and Company,LLY,5/11/78,2.757813,2.757813,880000,2.835938,2.796875,0.72074467 +Lilly (Eli) and Company,LLY,5/12/78,2.835938,2.835938,1243200,2.859375,2.859375,0.7368506 +Lilly (Eli) and Company,LLY,5/15/78,2.875,2.875,1003200,2.929688,2.90625,0.7489302 +Lilly (Eli) and Company,LLY,5/16/78,2.90625,2.90625,1238400,2.945313,2.9375,0.75698346 +Lilly (Eli) and Company,LLY,5/17/78,2.90625,2.9375,942400,2.9375,2.90625,0.7489302 +Lilly (Eli) and Company,LLY,5/18/78,2.835938,2.90625,790400,2.90625,2.84375,0.73282456 +Lilly (Eli) and Company,LLY,5/19/78,2.796875,2.84375,396800,2.859375,2.804688,0.722758 +Lilly (Eli) and Company,LLY,5/22/78,2.820313,2.820313,470400,2.898438,2.867188,0.73886454 +Lilly (Eli) and Company,LLY,5/23/78,2.804688,2.867188,652800,2.875,2.828125,0.7287974 +Lilly (Eli) and Company,LLY,5/24/78,2.773438,2.796875,518400,2.796875,2.796875,0.72074467 +Lilly (Eli) and Company,LLY,5/25/78,2.773438,2.796875,646400,2.804688,2.773438,0.7147056 +Lilly (Eli) and Company,LLY,5/26/78,2.765625,2.773438,590400,2.796875,2.773438,0.7147056 +Lilly (Eli) and Company,LLY,5/30/78,2.757813,2.773438,404800,2.789063,2.789063,0.7187317 +Lilly (Eli) and Company,LLY,5/31/78,2.796875,2.796875,408000,2.820313,2.804688,0.722758 +Lilly (Eli) and Company,LLY,6/1/78,2.789063,2.804688,1966400,2.828125,2.789063,0.7187317 +Lilly (Eli) and Company,LLY,6/2/78,2.789063,2.789063,961600,2.820313,2.820313,0.72678506 +Lilly (Eli) and Company,LLY,6/5/78,2.828125,2.828125,2731200,2.976563,2.976563,0.76704955 +Lilly (Eli) and Company,LLY,6/6/78,2.976563,2.976563,2947200,3.046875,2.976563,0.76704955 +Lilly (Eli) and Company,LLY,6/7/78,2.976563,2.976563,1350400,3.015625,3.007813,0.77510256 +Lilly (Eli) and Company,LLY,6/8/78,3,3.007813,1214400,3.054688,3.007813,0.77510256 +Lilly (Eli) and Company,LLY,6/9/78,2.953125,3.007813,969600,3.015625,2.976563,0.76704955 +Lilly (Eli) and Company,LLY,6/12/78,2.945313,2.976563,502400,3.015625,2.976563,0.76704955 +Lilly (Eli) and Company,LLY,6/13/78,2.945313,2.976563,350400,3.007813,2.976563,0.76704955 +Lilly (Eli) and Company,LLY,6/14/78,3.007813,3.007813,1296000,3.039063,3.023438,0.7791295 +Lilly (Eli) and Company,LLY,6/15/78,3.015625,3.023438,534400,3.023438,3.015625,0.7771161 +Lilly (Eli) and Company,LLY,6/16/78,2.953125,3,998400,3,2.96875,0.7650363 +Lilly (Eli) and Company,LLY,6/19/78,2.90625,2.945313,1217600,2.945313,2.945313,0.7589971 +Lilly (Eli) and Company,LLY,6/20/78,2.882813,2.945313,691200,2.945313,2.90625,0.7489302 +Lilly (Eli) and Company,LLY,6/21/78,2.835938,2.875,603200,2.875,2.867188,0.73886454 +Lilly (Eli) and Company,LLY,6/22/78,2.875,2.875,892800,2.898438,2.898438,0.74691725 +Lilly (Eli) and Company,LLY,6/23/78,2.875,2.898438,2052800,2.929688,2.90625,0.7489302 +Lilly (Eli) and Company,LLY,6/26/78,2.875,2.90625,649600,2.90625,2.875,0.7408771 +Lilly (Eli) and Company,LLY,6/27/78,2.828125,2.875,1472000,2.882813,2.867188,0.73886454 +Lilly (Eli) and Company,LLY,6/28/78,2.835938,2.867188,1017600,2.898438,2.882813,0.7428909 +Lilly (Eli) and Company,LLY,6/29/78,2.835938,2.882813,572800,2.898438,2.867188,0.73886454 +Lilly (Eli) and Company,LLY,6/30/78,2.835938,2.867188,244800,2.882813,2.882813,0.7428909 +Lilly (Eli) and Company,LLY,7/3/78,2.859375,2.882813,228800,2.898438,2.898438,0.74691725 +Lilly (Eli) and Company,LLY,7/5/78,2.867188,2.875,395200,2.875,2.867188,0.73886454 +Lilly (Eli) and Company,LLY,7/6/78,2.84375,2.867188,584000,2.898438,2.898438,0.74691725 +Lilly (Eli) and Company,LLY,7/7/78,2.898438,2.898438,1555200,2.9375,2.929688,0.75496984 +Lilly (Eli) and Company,LLY,7/10/78,2.882813,2.929688,838400,2.96875,2.96875,0.7650363 +Lilly (Eli) and Company,LLY,7/11/78,2.945313,2.96875,963200,3.015625,3.015625,0.7771161 +Lilly (Eli) and Company,LLY,7/12/78,2.96875,3.015625,1553600,3.023438,2.976563,0.76704955 +Lilly (Eli) and Company,LLY,7/13/78,2.929688,2.976563,296000,2.976563,2.945313,0.7589971 +Lilly (Eli) and Company,LLY,7/14/78,2.90625,2.945313,1169600,3,2.984375,0.7690631 +Lilly (Eli) and Company,LLY,7/17/78,3,3,720000,3.046875,3.046875,0.7851689 +Lilly (Eli) and Company,LLY,7/18/78,3.015625,3.046875,756800,3.046875,3.015625,0.7771161 +Lilly (Eli) and Company,LLY,7/19/78,3,3.015625,964800,3.054688,3.046875,0.7851689 +Lilly (Eli) and Company,LLY,7/20/78,3.046875,3.046875,822400,3.085938,3.070313,0.79120934 +Lilly (Eli) and Company,LLY,7/21/78,2.976563,3.023438,1035200,3.023438,3,0.77308947 +Lilly (Eli) and Company,LLY,7/24/78,2.96875,3,608000,3,2.984375,0.7690631 +Lilly (Eli) and Company,LLY,7/25/78,3,3,2139200,3.078125,3.078125,0.79322207 +Lilly (Eli) and Company,LLY,7/26/78,3.085938,3.085938,598400,3.117188,3.085938,0.7952355 +Lilly (Eli) and Company,LLY,7/27/78,3.085938,3.085938,888000,3.132813,3.132813,0.807315 +Lilly (Eli) and Company,LLY,7/28/78,3.09375,3.132813,788800,3.15625,3.15625,0.81335443 +Lilly (Eli) and Company,LLY,7/31/78,3.164063,3.164063,984000,3.265625,3.226563,0.831474 +Lilly (Eli) and Company,LLY,8/1/78,3.164063,3.226563,1676800,3.234375,3.203125,0.8254343 +Lilly (Eli) and Company,LLY,8/2/78,3.1875,3.203125,1268800,3.273438,3.265625,0.84154046 +Lilly (Eli) and Company,LLY,8/3/78,3.226563,3.265625,1118400,3.328125,3.226563,0.831474 +Lilly (Eli) and Company,LLY,8/4/78,3.21875,3.226563,867200,3.265625,3.226563,0.831474 +Lilly (Eli) and Company,LLY,8/7/78,3.164063,3.164063,430400,3.226563,3.226563,0.8379669 +Lilly (Eli) and Company,LLY,8/8/78,3.195313,3.226563,833600,3.296875,3.273438,0.85014045 +Lilly (Eli) and Company,LLY,8/9/78,3.304688,3.304688,1371200,3.375,3.335938,0.8663723 +Lilly (Eli) and Company,LLY,8/10/78,3.296875,3.335938,672000,3.335938,3.296875,0.8562277 +Lilly (Eli) and Company,LLY,8/11/78,3.273438,3.296875,697600,3.328125,3.296875,0.8562277 +Lilly (Eli) and Company,LLY,8/14/78,3.304688,3.304688,964800,3.367188,3.359375,0.8724596 +Lilly (Eli) and Company,LLY,8/15/78,3.320313,3.359375,937600,3.359375,3.335938,0.8663723 +Lilly (Eli) and Company,LLY,8/16/78,3.296875,3.335938,1076800,3.335938,3.304688,0.8582569 +Lilly (Eli) and Company,LLY,8/17/78,3.304688,3.304688,2164800,3.335938,3.335938,0.8663723 +Lilly (Eli) and Company,LLY,8/18/78,3.320313,3.335938,1297600,3.34375,3.328125,0.8643431 +Lilly (Eli) and Company,LLY,8/21/78,3.265625,3.328125,875200,3.335938,3.265625,0.8481113 +Lilly (Eli) and Company,LLY,8/22/78,3.195313,3.25,921600,3.25,3.226563,0.8379669 +Lilly (Eli) and Company,LLY,8/23/78,3.226563,3.226563,436800,3.257813,3.25,0.8440533 +Lilly (Eli) and Company,LLY,8/24/78,3.203125,3.25,518400,3.257813,3.21875,0.83593774 +Lilly (Eli) and Company,LLY,8/25/78,3.179688,3.21875,812800,3.21875,3.195313,0.82985073 +Lilly (Eli) and Company,LLY,8/28/78,3.15625,3.195313,795200,3.195313,3.15625,0.8197059 +Lilly (Eli) and Company,LLY,8/29/78,3.09375,3.132813,1102400,3.132813,3.117188,0.80956066 +Lilly (Eli) and Company,LLY,8/30/78,3.046875,3.109375,1870400,3.109375,3.070313,0.7973874 +Lilly (Eli) and Company,LLY,8/31/78,3.046875,3.070313,462400,3.085938,3.078125,0.7994161 +Lilly (Eli) and Company,LLY,9/1/78,3.085938,3.085938,958400,3.125,3.125,0.81158984 +Lilly (Eli) and Company,LLY,9/5/78,3.085938,3.125,560000,3.15625,3.15625,0.8197059 +Lilly (Eli) and Company,LLY,9/6/78,3.15625,3.15625,1558400,3.25,3.21875,0.83593774 +Lilly (Eli) and Company,LLY,9/7/78,3.195313,3.21875,473600,3.234375,3.195313,0.82985073 +Lilly (Eli) and Company,LLY,9/8/78,3.203125,3.203125,720000,3.25,3.203125,0.8318799 +Lilly (Eli) and Company,LLY,9/11/78,3.195313,3.203125,870400,3.265625,3.195313,0.82985073 +Lilly (Eli) and Company,LLY,9/12/78,3.15625,3.195313,731200,3.226563,3.179688,0.82579285 +Lilly (Eli) and Company,LLY,9/13/78,3.148438,3.179688,907200,3.195313,3.15625,0.8197059 +Lilly (Eli) and Company,LLY,9/14/78,3.125,3.15625,496000,3.164063,3.125,0.81158984 +Lilly (Eli) and Company,LLY,9/15/78,3.054688,3.125,747200,3.132813,3.054688,0.7933292 +Lilly (Eli) and Company,LLY,9/18/78,3.015625,3.054688,617600,3.085938,3.023438,0.78521335 +Lilly (Eli) and Company,LLY,9/19/78,2.96875,3.023438,993600,3.054688,2.976563,0.7730396 +Lilly (Eli) and Company,LLY,9/20/78,2.953125,2.976563,892800,3.015625,2.953125,0.7669523 +Lilly (Eli) and Company,LLY,9/21/78,2.875,2.953125,3035200,2.976563,2.976563,0.7730396 +Lilly (Eli) and Company,LLY,9/22/78,2.953125,2.976563,763200,3.015625,2.976563,0.7730396 +Lilly (Eli) and Company,LLY,9/25/78,2.945313,2.976563,491200,2.984375,2.976563,0.7730396 +Lilly (Eli) and Company,LLY,9/26/78,2.976563,2.976563,480000,3.015625,3.007813,0.7811552 +Lilly (Eli) and Company,LLY,9/27/78,2.984375,3.007813,1233600,3.039063,3,0.77912617 +Lilly (Eli) and Company,LLY,9/28/78,2.976563,3,464000,3.015625,3.015625,0.7831841 +Lilly (Eli) and Company,LLY,9/29/78,3.007813,3.015625,235200,3.046875,3.023438,0.78521335 +Lilly (Eli) and Company,LLY,10/2/78,3.015625,3.023438,296000,3.039063,3.023438,0.78521335 +Lilly (Eli) and Company,LLY,10/3/78,3.023438,3.023438,596800,3.046875,3.023438,0.78521335 +Lilly (Eli) and Company,LLY,10/4/78,3.007813,3.023438,336000,3.023438,3.015625,0.7831841 +Lilly (Eli) and Company,LLY,10/5/78,3,3.015625,268800,3.023438,3.015625,0.7831841 +Lilly (Eli) and Company,LLY,10/6/78,3,3.015625,644800,3.046875,3.039063,0.78927135 +Lilly (Eli) and Company,LLY,10/9/78,3.023438,3.039063,288000,3.085938,3.085938,0.8014457 +Lilly (Eli) and Company,LLY,10/10/78,3.046875,3.085938,412800,3.109375,3.09375,0.8034739 +Lilly (Eli) and Company,LLY,10/11/78,3.085938,3.09375,460800,3.132813,3.132813,0.81361866 +Lilly (Eli) and Company,LLY,10/12/78,3.125,3.132813,712000,3.15625,3.125,0.81158984 +Lilly (Eli) and Company,LLY,10/13/78,3.085938,3.125,400000,3.125,3.09375,0.8034739 +Lilly (Eli) and Company,LLY,10/16/78,3.015625,3.085938,300800,3.085938,3.015625,0.7831841 +Lilly (Eli) and Company,LLY,10/17/78,2.90625,2.976563,692800,2.976563,2.945313,0.76492363 +Lilly (Eli) and Company,LLY,10/18/78,2.90625,2.945313,1142400,2.96875,2.90625,0.75477886 +Lilly (Eli) and Company,LLY,10/19/78,2.828125,2.90625,936000,2.914063,2.828125,0.7344886 +Lilly (Eli) and Company,LLY,10/20/78,2.773438,2.828125,977600,2.835938,2.796875,0.7263731 +Lilly (Eli) and Company,LLY,10/23/78,2.765625,2.796875,1488000,2.804688,2.789063,0.7243439 +Lilly (Eli) and Company,LLY,10/24/78,2.757813,2.789063,923200,2.820313,2.765625,0.7182567 +Lilly (Eli) and Company,LLY,10/25/78,2.71875,2.75,681600,2.75,2.71875,0.70608336 +Lilly (Eli) and Company,LLY,10/26/78,2.625,2.71875,1003200,2.71875,2.648438,0.6878229 +Lilly (Eli) and Company,LLY,10/27/78,2.625,2.648438,436800,2.65625,2.632813,0.68376446 +Lilly (Eli) and Company,LLY,10/30/78,2.585938,2.632813,1126400,2.804688,2.796875,0.7263731 +Lilly (Eli) and Company,LLY,10/31/78,2.703125,2.796875,1073600,2.796875,2.703125,0.7020255 +Lilly (Eli) and Company,LLY,11/1/78,2.75,2.75,956800,2.875,2.796875,0.7263731 +Lilly (Eli) and Company,LLY,11/2/78,2.765625,2.796875,1137600,2.835938,2.835938,0.7365175 +Lilly (Eli) and Company,LLY,11/3/78,2.820313,2.875,646400,2.875,2.859375,0.7500447 +Lilly (Eli) and Company,LLY,11/6/78,2.804688,2.859375,275200,2.867188,2.804688,0.73569953 +Lilly (Eli) and Company,LLY,11/7/78,2.726563,2.796875,574400,2.796875,2.726563,0.7152063 +Lilly (Eli) and Company,LLY,11/8/78,2.703125,2.726563,633600,2.765625,2.765625,0.72545254 +Lilly (Eli) and Company,LLY,11/9/78,2.734375,2.765625,803200,2.765625,2.757813,0.7234036 +Lilly (Eli) and Company,LLY,11/10/78,2.757813,2.757813,257600,2.765625,2.765625,0.72545254 +Lilly (Eli) and Company,LLY,11/13/78,2.695313,2.765625,308800,2.765625,2.695313,0.7070097 +Lilly (Eli) and Company,LLY,11/14/78,2.65625,2.695313,896000,2.726563,2.679688,0.70291066 +Lilly (Eli) and Company,LLY,11/15/78,2.664063,2.679688,844800,2.734375,2.703125,0.7090587 +Lilly (Eli) and Company,LLY,11/16/78,2.695313,2.703125,393600,2.734375,2.734375,0.7172557 +Lilly (Eli) and Company,LLY,11/17/78,2.734375,2.734375,467200,2.796875,2.796875,0.73365027 +Lilly (Eli) and Company,LLY,11/20/78,2.796875,2.796875,281600,2.835938,2.835938,0.74389637 +Lilly (Eli) and Company,LLY,11/21/78,2.796875,2.835938,382400,2.835938,2.796875,0.73365027 +Lilly (Eli) and Company,LLY,11/22/78,2.6875,2.765625,1235200,2.765625,2.71875,0.7131572 +Lilly (Eli) and Company,LLY,11/24/78,2.726563,2.726563,216000,2.765625,2.75,0.7213544 +Lilly (Eli) and Company,LLY,11/27/78,2.726563,2.75,576000,2.757813,2.75,0.7213544 +Lilly (Eli) and Company,LLY,11/28/78,2.726563,2.75,300800,2.757813,2.726563,0.7152063 +Lilly (Eli) and Company,LLY,11/29/78,2.6875,2.695313,427200,2.695313,2.6875,0.70496 +Lilly (Eli) and Company,LLY,11/30/78,2.65625,2.6875,316800,2.726563,2.726563,0.7152063 +Lilly (Eli) and Company,LLY,12/1/78,2.75,2.75,1291200,2.828125,2.828125,0.7418471 +Lilly (Eli) and Company,LLY,12/4/78,2.796875,2.828125,1217600,2.84375,2.835938,0.74389637 +Lilly (Eli) and Company,LLY,12/5/78,2.828125,2.835938,1168000,2.867188,2.867188,0.75209415 +Lilly (Eli) and Company,LLY,12/6/78,2.828125,2.867188,958400,2.898438,2.835938,0.74389637 +Lilly (Eli) and Company,LLY,12/7/78,2.804688,2.835938,660800,2.835938,2.820313,0.7397979 +Lilly (Eli) and Company,LLY,12/8/78,2.796875,2.820313,267200,2.820313,2.820313,0.7397979 +Lilly (Eli) and Company,LLY,12/11/78,2.734375,2.804688,550400,2.804688,2.773438,0.72750247 +Lilly (Eli) and Company,LLY,12/12/78,2.773438,2.773438,1073600,2.796875,2.773438,0.72750247 +Lilly (Eli) and Company,LLY,12/13/78,2.773438,2.773438,224000,2.796875,2.796875,0.73365027 +Lilly (Eli) and Company,LLY,12/14/78,2.789063,2.796875,2070400,2.859375,2.859375,0.7500447 +Lilly (Eli) and Company,LLY,12/15/78,2.835938,2.859375,504000,2.859375,2.835938,0.74389637 +Lilly (Eli) and Company,LLY,12/18/78,2.726563,2.773438,867200,2.773438,2.757813,0.7234036 +Lilly (Eli) and Company,LLY,12/19/78,2.765625,2.765625,972800,2.804688,2.804688,0.73569953 +Lilly (Eli) and Company,LLY,12/20/78,2.796875,2.804688,457600,2.867188,2.84375,0.7459457 +Lilly (Eli) and Company,LLY,12/21/78,2.859375,2.859375,1374400,2.945313,2.929688,0.7684879 +Lilly (Eli) and Company,LLY,12/22/78,2.945313,2.945313,1441600,2.976563,2.976563,0.7807843 +Lilly (Eli) and Company,LLY,12/26/78,2.976563,2.976563,398400,3.015625,3.015625,0.79103035 +Lilly (Eli) and Company,LLY,12/27/78,2.96875,3.007813,462400,3.007813,3,0.78693175 +Lilly (Eli) and Company,LLY,12/28/78,2.976563,3,761600,3.007813,2.984375,0.78283346 +Lilly (Eli) and Company,LLY,12/29/78,2.976563,2.984375,435200,3.007813,2.984375,0.78283346 +Lilly (Eli) and Company,LLY,1/2/79,2.96875,2.984375,542400,3,3,0.78693175 +Lilly (Eli) and Company,LLY,1/3/79,3.023438,3.023438,606400,3.085938,3.085938,0.809475 +Lilly (Eli) and Company,LLY,1/4/79,3.054688,3.085938,944000,3.09375,3.09375,0.81152356 +Lilly (Eli) and Company,LLY,1/5/79,3.085938,3.09375,638400,3.117188,3.109375,0.81562227 +Lilly (Eli) and Company,LLY,1/8/79,3.078125,3.109375,793600,3.117188,3.085938,0.809475 +Lilly (Eli) and Company,LLY,1/9/79,3.09375,3.09375,1016000,3.132813,3.117188,0.8176711 +Lilly (Eli) and Company,LLY,1/10/79,3.085938,3.117188,827200,3.125,3.085938,0.809475 +Lilly (Eli) and Company,LLY,1/11/79,3.039063,3.085938,1044800,3.085938,3.085938,0.809475 +Lilly (Eli) and Company,LLY,1/12/79,3.109375,3.109375,1134400,3.148438,3.109375,0.81562227 +Lilly (Eli) and Company,LLY,1/15/79,3.117188,3.117188,2043200,3.148438,3.148438,0.8258686 +Lilly (Eli) and Company,LLY,1/16/79,3.148438,3.148438,2446400,3.203125,3.179688,0.8340661 +Lilly (Eli) and Company,LLY,1/17/79,3.132813,3.179688,1115200,3.1875,3.1875,0.83611536 +Lilly (Eli) and Company,LLY,1/18/79,3.179688,3.1875,1465600,3.226563,3.203125,0.8402141 +Lilly (Eli) and Company,LLY,1/19/79,3.125,3.203125,8150400,3.25,3.125,0.8197207 +Lilly (Eli) and Company,LLY,1/22/79,3.023438,3.078125,2681600,3.078125,3.070313,0.80537605 +Lilly (Eli) and Company,LLY,1/23/79,3.078125,3.078125,3208000,3.15625,3.125,0.8197207 +Lilly (Eli) and Company,LLY,1/24/79,3.117188,3.125,1222400,3.1875,3.125,0.8197207 +Lilly (Eli) and Company,LLY,1/25/79,3.085938,3.125,924800,3.164063,3.109375,0.81562227 +Lilly (Eli) and Company,LLY,1/26/79,3.15625,3.15625,2275200,3.234375,3.226563,0.846362 +Lilly (Eli) and Company,LLY,1/29/79,3.195313,3.226563,1016000,3.25,3.226563,0.846362 +Lilly (Eli) and Company,LLY,1/30/79,3.203125,3.226563,795200,3.234375,3.226563,0.846362 +Lilly (Eli) and Company,LLY,1/31/79,3.078125,3.21875,779200,3.21875,3.085938,0.809475 +Lilly (Eli) and Company,LLY,2/1/79,3.023438,3.085938,692800,3.085938,3.085938,0.809475 +Lilly (Eli) and Company,LLY,2/2/79,3.054688,3.085938,1246400,3.117188,3.109375,0.81562227 +Lilly (Eli) and Company,LLY,2/5/79,2.96875,2.96875,3286400,3.070313,2.976563,0.7879121 +Lilly (Eli) and Company,LLY,2/6/79,2.945313,2.976563,1088000,3.039063,3.007813,0.7961841 +Lilly (Eli) and Company,LLY,2/7/79,2.945313,3,1299200,3,3,0.7941166 +Lilly (Eli) and Company,LLY,2/8/79,3,3,1457600,3.085938,3.054688,0.8085922 +Lilly (Eli) and Company,LLY,2/9/79,3.070313,3.070313,1876800,3.148438,3.132813,0.8292723 +Lilly (Eli) and Company,LLY,2/12/79,3.125,3.132813,1046400,3.1875,3.179688,0.8416808 +Lilly (Eli) and Company,LLY,2/13/79,3.1875,3.1875,1161600,3.21875,3.195313,0.8458167 +Lilly (Eli) and Company,LLY,2/14/79,3.195313,3.195313,888000,3.21875,3.195313,0.8458167 +Lilly (Eli) and Company,LLY,2/15/79,3.164063,3.195313,2409600,3.25,3.25,0.8602926 +Lilly (Eli) and Company,LLY,2/16/79,3.21875,3.234375,1419200,3.234375,3.226563,0.8540886 +Lilly (Eli) and Company,LLY,2/20/79,3.234375,3.234375,1052800,3.289063,3.265625,0.86442816 +Lilly (Eli) and Company,LLY,2/21/79,3.195313,3.265625,563200,3.265625,3.195313,0.8458167 +Lilly (Eli) and Company,LLY,2/22/79,3.132813,3.1875,563200,3.1875,3.15625,0.8354763 +Lilly (Eli) and Company,LLY,2/23/79,3.09375,3.15625,504000,3.15625,3.132813,0.8292723 +Lilly (Eli) and Company,LLY,2/26/79,3.09375,3.132813,260800,3.132813,3.117188,0.8251365 +Lilly (Eli) and Company,LLY,2/27/79,3.09375,3.117188,1057600,3.148438,3.109375,0.8230682 +Lilly (Eli) and Company,LLY,2/28/79,3.117188,3.117188,2044800,3.148438,3.117188,0.8251365 +Lilly (Eli) and Company,LLY,3/1/79,3.117188,3.117188,428800,3.148438,3.132813,0.8292723 +Lilly (Eli) and Company,LLY,3/2/79,3.15625,3.15625,1408000,3.203125,3.195313,0.8458167 +Lilly (Eli) and Company,LLY,3/5/79,3.21875,3.21875,1780800,3.304688,3.296875,0.8727007 +Lilly (Eli) and Company,LLY,3/6/79,3.265625,3.296875,1275200,3.296875,3.296875,0.8727007 +Lilly (Eli) and Company,LLY,3/7/79,3.289063,3.296875,1481600,3.34375,3.328125,0.8809727 +Lilly (Eli) and Company,LLY,3/8/79,3.296875,3.328125,1244800,3.34375,3.335938,0.8830406 +Lilly (Eli) and Company,LLY,3/9/79,3.296875,3.335938,929600,3.367188,3.296875,0.8727007 +Lilly (Eli) and Company,LLY,3/12/79,3.296875,3.296875,968000,3.34375,3.335938,0.8830406 +Lilly (Eli) and Company,LLY,3/13/79,3.304688,3.335938,510400,3.359375,3.328125,0.8809727 +Lilly (Eli) and Company,LLY,3/14/79,3.296875,3.328125,836800,3.335938,3.328125,0.8809727 +Lilly (Eli) and Company,LLY,3/15/79,3.304688,3.328125,510400,3.328125,3.304688,0.8747689 +Lilly (Eli) and Company,LLY,3/16/79,3.296875,3.304688,420800,3.335938,3.328125,0.8809727 +Lilly (Eli) and Company,LLY,3/19/79,3.320313,3.328125,337600,3.335938,3.328125,0.8809727 +Lilly (Eli) and Company,LLY,3/20/79,3.320313,3.328125,846400,3.335938,3.328125,0.8809727 +Lilly (Eli) and Company,LLY,3/21/79,3.296875,3.320313,1044800,3.320313,3.320313,0.87890446 +Lilly (Eli) and Company,LLY,3/22/79,3.335938,3.335938,1892800,3.382813,3.382813,0.895449 +Lilly (Eli) and Company,LLY,3/23/79,3.335938,3.382813,1798400,3.40625,3.335938,0.8830406 +Lilly (Eli) and Company,LLY,3/26/79,3.328125,3.335938,366400,3.359375,3.335938,0.8830406 +Lilly (Eli) and Company,LLY,3/27/79,3.328125,3.335938,555200,3.359375,3.34375,0.8851082 +Lilly (Eli) and Company,LLY,3/28/79,3.335938,3.34375,926400,3.382813,3.335938,0.8830406 +Lilly (Eli) and Company,LLY,3/29/79,3.304688,3.335938,892800,3.335938,3.328125,0.8809727 +Lilly (Eli) and Company,LLY,3/30/79,3.328125,3.328125,702400,3.34375,3.335938,0.8830406 +Lilly (Eli) and Company,LLY,4/2/79,3.273438,3.328125,640000,3.328125,3.328125,0.8809727 +Lilly (Eli) and Company,LLY,4/3/79,3.320313,3.328125,804800,3.367188,3.367188,0.8913131 +Lilly (Eli) and Company,LLY,4/4/79,3.375,3.375,745600,3.414063,3.398438,0.8995846 +Lilly (Eli) and Company,LLY,4/5/79,3.375,3.398438,1256000,3.429688,3.429688,0.907857 +Lilly (Eli) and Company,LLY,4/6/79,3.375,3.429688,1336000,3.429688,3.40625,0.90165263 +Lilly (Eli) and Company,LLY,4/9/79,3.398438,3.40625,804800,3.4375,3.40625,0.90165263 +Lilly (Eli) and Company,LLY,4/10/79,3.375,3.40625,1888000,3.46875,3.4375,0.9099245 +Lilly (Eli) and Company,LLY,4/11/79,3.40625,3.4375,1521600,3.445313,3.4375,0.9099245 +Lilly (Eli) and Company,LLY,4/12/79,3.414063,3.4375,1284800,3.46875,3.414063,0.90372074 +Lilly (Eli) and Company,LLY,4/16/79,3.40625,3.414063,820800,3.429688,3.40625,0.90165263 +Lilly (Eli) and Company,LLY,4/17/79,3.414063,3.414063,1942400,3.445313,3.414063,0.90372074 +Lilly (Eli) and Company,LLY,4/18/79,3.40625,3.414063,2235200,3.4375,3.414063,0.90372074 +Lilly (Eli) and Company,LLY,4/19/79,3.40625,3.414063,393600,3.429688,3.40625,0.90165263 +Lilly (Eli) and Company,LLY,4/20/79,3.375,3.40625,889600,3.414063,3.375,0.8933806 +Lilly (Eli) and Company,LLY,4/23/79,3.335938,3.375,1004800,3.375,3.375,0.8933806 +Lilly (Eli) and Company,LLY,4/24/79,3.375,3.375,2268800,3.40625,3.40625,0.90165263 +Lilly (Eli) and Company,LLY,4/25/79,3.382813,3.40625,446400,3.40625,3.382813,0.895449 +Lilly (Eli) and Company,LLY,4/26/79,3.375,3.382813,536000,3.40625,3.382813,0.895449 +Lilly (Eli) and Company,LLY,4/27/79,3.359375,3.382813,808000,3.382813,3.367188,0.8913131 +Lilly (Eli) and Company,LLY,4/30/79,3.34375,3.367188,721600,3.398438,3.398438,0.8995846 +Lilly (Eli) and Company,LLY,5/1/79,3.382813,3.398438,4299200,3.40625,3.398438,0.8995846 +Lilly (Eli) and Company,LLY,5/2/79,3.375,3.398438,1596800,3.398438,3.382813,0.895449 +Lilly (Eli) and Company,LLY,5/3/79,3.367188,3.382813,1016000,3.398438,3.382813,0.895449 +Lilly (Eli) and Company,LLY,5/4/79,3.320313,3.375,817600,3.375,3.328125,0.8809727 +Lilly (Eli) and Company,LLY,5/7/79,3.195313,3.195313,1139200,3.265625,3.195313,0.8530267 +Lilly (Eli) and Company,LLY,5/8/79,3.179688,3.195313,1342400,3.226563,3.21875,0.85928345 +Lilly (Eli) and Company,LLY,5/9/79,3.203125,3.21875,1380800,3.226563,3.21875,0.85928345 +Lilly (Eli) and Company,LLY,5/10/79,3.164063,3.21875,388800,3.226563,3.179688,0.84885556 +Lilly (Eli) and Company,LLY,5/11/79,3.164063,3.179688,536000,3.21875,3.195313,0.8530267 +Lilly (Eli) and Company,LLY,5/14/79,3.1875,3.195313,443200,3.203125,3.195313,0.8530267 +Lilly (Eli) and Company,LLY,5/15/79,3.195313,3.195313,2115200,3.234375,3.195313,0.8530267 +Lilly (Eli) and Company,LLY,5/16/79,3.1875,3.195313,953600,3.21875,3.203125,0.8551121 +Lilly (Eli) and Company,LLY,5/17/79,3.21875,3.21875,904000,3.25,3.234375,0.8634543 +Lilly (Eli) and Company,LLY,5/18/79,3.25,3.25,2168000,3.328125,3.304688,0.8822259 +Lilly (Eli) and Company,LLY,5/21/79,3.304688,3.304688,817600,3.359375,3.335938,0.890568 +Lilly (Eli) and Company,LLY,5/22/79,3.335938,3.335938,1419200,3.367188,3.367188,0.8989108 +Lilly (Eli) and Company,LLY,5/23/79,3.375,3.375,2332800,3.414063,3.375,0.90099627 +Lilly (Eli) and Company,LLY,5/24/79,3.335938,3.375,964800,3.375,3.335938,0.890568 +Lilly (Eli) and Company,LLY,5/25/79,3.335938,3.335938,566400,3.367188,3.335938,0.890568 +Lilly (Eli) and Company,LLY,5/29/79,3.320313,3.335938,156800,3.335938,3.328125,0.8884822 +Lilly (Eli) and Company,LLY,5/30/79,3.265625,3.328125,726400,3.328125,3.265625,0.87179697 +Lilly (Eli) and Company,LLY,5/31/79,3.273438,3.273438,860800,3.328125,3.304688,0.8822259 +Lilly (Eli) and Company,LLY,6/1/79,3.289063,3.304688,1097600,3.320313,3.320313,0.88639677 +Lilly (Eli) and Company,LLY,6/4/79,3.304688,3.320313,332800,3.335938,3.335938,0.890568 +Lilly (Eli) and Company,LLY,6/5/79,3.304688,3.335938,731200,3.335938,3.335938,0.890568 +Lilly (Eli) and Company,LLY,6/6/79,3.335938,3.335938,1257600,3.382813,3.382813,0.9030821 +Lilly (Eli) and Company,LLY,6/7/79,3.382813,3.382813,704000,3.445313,3.429688,0.9155956 +Lilly (Eli) and Company,LLY,6/8/79,3.40625,3.429688,428800,3.429688,3.40625,0.9093387 +Lilly (Eli) and Company,LLY,6/11/79,3.40625,3.40625,660800,3.445313,3.445313,0.91976684 +Lilly (Eli) and Company,LLY,6/12/79,3.453125,3.453125,556800,3.515625,3.507813,0.93645227 +Lilly (Eli) and Company,LLY,6/13/79,3.476563,3.507813,809600,3.539063,3.523438,0.9406233 +Lilly (Eli) and Company,LLY,6/14/79,3.5,3.515625,1083200,3.515625,3.515625,0.93853784 +Lilly (Eli) and Company,LLY,6/15/79,3.507813,3.515625,627200,3.539063,3.515625,0.93853784 +Lilly (Eli) and Company,LLY,6/18/79,3.507813,3.515625,787200,3.546875,3.507813,0.93645227 +Lilly (Eli) and Company,LLY,6/19/79,3.515625,3.515625,641600,3.523438,3.523438,0.9406233 +Lilly (Eli) and Company,LLY,6/20/79,3.445313,3.523438,699200,3.523438,3.46875,0.9260236 +Lilly (Eli) and Company,LLY,6/21/79,3.40625,3.46875,1579200,3.46875,3.40625,0.9093387 +Lilly (Eli) and Company,LLY,6/22/79,3.375,3.40625,828800,3.40625,3.40625,0.9093387 +Lilly (Eli) and Company,LLY,6/25/79,3.382813,3.40625,222400,3.429688,3.398438,0.9072529 +Lilly (Eli) and Company,LLY,6/26/79,3.335938,3.398438,848000,3.40625,3.359375,0.8968252 +Lilly (Eli) and Company,LLY,6/27/79,3.320313,3.359375,800000,3.367188,3.320313,0.88639677 +Lilly (Eli) and Company,LLY,6/28/79,3.304688,3.320313,1665600,3.359375,3.304688,0.8822259 +Lilly (Eli) and Company,LLY,6/29/79,3.328125,3.328125,444800,3.359375,3.359375,0.8968252 +Lilly (Eli) and Company,LLY,7/2/79,3.335938,3.359375,739200,3.375,3.359375,0.8968252 +Lilly (Eli) and Company,LLY,7/3/79,3.367188,3.367188,380800,3.40625,3.40625,0.9093387 +Lilly (Eli) and Company,LLY,7/5/79,3.398438,3.40625,502400,3.414063,3.40625,0.9093387 +Lilly (Eli) and Company,LLY,7/6/79,3.40625,3.40625,617600,3.476563,3.453125,0.9218529 +Lilly (Eli) and Company,LLY,7/9/79,3.4375,3.453125,1315200,3.539063,3.515625,0.93853784 +Lilly (Eli) and Company,LLY,7/10/79,3.515625,3.515625,912000,3.546875,3.539063,0.94479483 +Lilly (Eli) and Company,LLY,7/11/79,3.507813,3.539063,542400,3.546875,3.523438,0.9406233 +Lilly (Eli) and Company,LLY,7/12/79,3.507813,3.523438,481600,3.539063,3.523438,0.9406233 +Lilly (Eli) and Company,LLY,7/13/79,3.445313,3.5,606400,3.5,3.476563,0.9281093 +Lilly (Eli) and Company,LLY,7/16/79,3.4375,3.476563,641600,3.515625,3.484375,0.93019503 +Lilly (Eli) and Company,LLY,7/17/79,3.4375,3.484375,915200,3.515625,3.445313,0.91976684 +Lilly (Eli) and Company,LLY,7/18/79,3.375,3.414063,1062400,3.414063,3.40625,0.9093387 +Lilly (Eli) and Company,LLY,7/19/79,3.398438,3.40625,328000,3.40625,3.40625,0.9093387 +Lilly (Eli) and Company,LLY,7/20/79,3.375,3.398438,990400,3.398438,3.382813,0.9030821 +Lilly (Eli) and Company,LLY,7/23/79,3.335938,3.375,993600,3.375,3.375,0.90099627 +Lilly (Eli) and Company,LLY,7/24/79,3.375,3.375,686400,3.398438,3.398438,0.9072529 +Lilly (Eli) and Company,LLY,7/25/79,3.375,3.398438,480000,3.46875,3.445313,0.91976684 +Lilly (Eli) and Company,LLY,7/26/79,3.445313,3.445313,2012800,3.5,3.5,0.9343667 +Lilly (Eli) and Company,LLY,7/27/79,3.476563,3.5,456000,3.507813,3.476563,0.9281093 +Lilly (Eli) and Company,LLY,7/30/79,3.484375,3.484375,721600,3.507813,3.5,0.9343667 +Lilly (Eli) and Company,LLY,7/31/79,3.5,3.5,395200,3.515625,3.515625,0.93853784 +Lilly (Eli) and Company,LLY,8/1/79,3.515625,3.515625,716800,3.523438,3.523438,0.9406233 +Lilly (Eli) and Company,LLY,8/2/79,3.515625,3.523438,1030400,3.539063,3.539063,0.94479483 +Lilly (Eli) and Company,LLY,8/3/79,3.5,3.523438,854400,3.523438,3.523438,0.9406233 +Lilly (Eli) and Company,LLY,8/6/79,3.5,3.5,430400,3.523438,3.515625,0.94735974 +Lilly (Eli) and Company,LLY,8/7/79,3.523438,3.523438,3044800,3.625,3.625,0.9768328 +Lilly (Eli) and Company,LLY,8/8/79,3.617188,3.625,1344000,3.65625,3.632813,0.97893727 +Lilly (Eli) and Company,LLY,8/9/79,3.609375,3.632813,460800,3.664063,3.65625,0.98525333 +Lilly (Eli) and Company,LLY,8/10/79,3.617188,3.65625,1246400,3.65625,3.65625,0.98525333 +Lilly (Eli) and Company,LLY,8/13/79,3.679688,3.679688,948800,3.75,3.75,1.0105169 +Lilly (Eli) and Company,LLY,8/14/79,3.695313,3.75,996800,3.75,3.734375,1.0063057 +Lilly (Eli) and Company,LLY,8/15/79,3.695313,3.726563,665600,3.726563,3.71875,1.0020956 +Lilly (Eli) and Company,LLY,8/16/79,3.664063,3.71875,1027200,3.734375,3.664063,0.9873591 +Lilly (Eli) and Company,LLY,8/17/79,3.625,3.664063,480000,3.6875,3.625,0.9768328 +Lilly (Eli) and Company,LLY,8/20/79,3.59375,3.625,558400,3.632813,3.625,0.9768328 +Lilly (Eli) and Company,LLY,8/21/79,3.632813,3.632813,926400,3.664063,3.65625,0.98525333 +Lilly (Eli) and Company,LLY,8/22/79,3.65625,3.65625,560000,3.6875,3.664063,0.9873591 +Lilly (Eli) and Company,LLY,8/23/79,3.65625,3.664063,312000,3.679688,3.65625,0.98525333 +Lilly (Eli) and Company,LLY,8/24/79,3.570313,3.648438,1755200,3.648438,3.585938,0.966307 +Lilly (Eli) and Company,LLY,8/27/79,3.554688,3.585938,1009600,3.609375,3.570313,0.96209645 +Lilly (Eli) and Company,LLY,8/28/79,3.515625,3.570313,2668800,3.570313,3.523438,0.9494647 +Lilly (Eli) and Company,LLY,8/29/79,3.5,3.523438,817600,3.539063,3.515625,0.94735974 +Lilly (Eli) and Company,LLY,8/30/79,3.484375,3.515625,2830400,3.546875,3.523438,0.9494647 +Lilly (Eli) and Company,LLY,8/31/79,3.515625,3.523438,1160000,3.554688,3.515625,0.94735974 +Lilly (Eli) and Company,LLY,9/4/79,3.507813,3.515625,609600,3.539063,3.507813,0.94525445 +Lilly (Eli) and Company,LLY,9/5/79,3.484375,3.507813,2697600,3.515625,3.5,0.9431489 +Lilly (Eli) and Company,LLY,9/6/79,3.5,3.5,923200,3.585938,3.585938,0.966307 +Lilly (Eli) and Company,LLY,9/7/79,3.585938,3.585938,592000,3.664063,3.65625,0.98525333 +Lilly (Eli) and Company,LLY,9/10/79,3.65625,3.65625,784000,3.6875,3.664063,0.9873591 +Lilly (Eli) and Company,LLY,9/11/79,3.554688,3.664063,1451200,3.6875,3.585938,0.966307 +Lilly (Eli) and Company,LLY,9/12/79,3.578125,3.585938,756800,3.648438,3.632813,0.97893727 +Lilly (Eli) and Company,LLY,9/13/79,3.648438,3.648438,1052800,3.695313,3.695313,0.99578035 +Lilly (Eli) and Company,LLY,9/14/79,3.664063,3.695313,2217600,3.757813,3.71875,1.0020956 +Lilly (Eli) and Company,LLY,9/17/79,3.695313,3.71875,576000,3.734375,3.695313,0.99578035 +Lilly (Eli) and Company,LLY,9/18/79,3.625,3.679688,902400,3.679688,3.625,0.9768328 +Lilly (Eli) and Company,LLY,9/19/79,3.609375,3.625,1288000,3.679688,3.632813,0.97893727 +Lilly (Eli) and Company,LLY,9/20/79,3.617188,3.632813,736000,3.65625,3.65625,0.98525333 +Lilly (Eli) and Company,LLY,9/21/79,3.664063,3.664063,1540800,3.703125,3.695313,0.99578035 +Lilly (Eli) and Company,LLY,9/24/79,3.6875,3.695313,1096000,3.734375,3.6875,0.9936747 +Lilly (Eli) and Company,LLY,9/25/79,3.65625,3.6875,793600,3.695313,3.664063,0.9873591 +Lilly (Eli) and Company,LLY,9/26/79,3.65625,3.664063,532800,3.703125,3.679688,0.99156976 +Lilly (Eli) and Company,LLY,9/27/79,3.632813,3.679688,572800,3.695313,3.6875,0.9936747 +Lilly (Eli) and Company,LLY,9/28/79,3.625,3.6875,913600,3.726563,3.65625,0.98525333 +Lilly (Eli) and Company,LLY,10/1/79,3.617188,3.65625,548800,3.6875,3.6875,0.9936747 +Lilly (Eli) and Company,LLY,10/2/79,3.6875,3.6875,1064000,3.796875,3.765625,1.0147278 +Lilly (Eli) and Company,LLY,10/3/79,3.726563,3.765625,878400,3.765625,3.734375,1.0063057 +Lilly (Eli) and Company,LLY,10/4/79,3.71875,3.734375,496000,3.765625,3.726563,1.004201 +Lilly (Eli) and Company,LLY,10/5/79,3.757813,3.757813,1220800,3.820313,3.773438,1.0168325 +Lilly (Eli) and Company,LLY,10/8/79,3.695313,3.773438,796800,3.796875,3.695313,0.99578035 +Lilly (Eli) and Company,LLY,10/9/79,3.648438,3.695313,955200,3.695313,3.648438,0.98314804 +Lilly (Eli) and Company,LLY,10/10/79,3.546875,3.648438,1120000,3.679688,3.65625,0.98525333 +Lilly (Eli) and Company,LLY,10/11/79,3.617188,3.65625,1496000,3.679688,3.625,0.9768328 +Lilly (Eli) and Company,LLY,10/12/79,3.585938,3.625,507200,3.648438,3.585938,0.966307 +Lilly (Eli) and Company,LLY,10/15/79,3.554688,3.585938,923200,3.609375,3.554688,0.95788556 +Lilly (Eli) and Company,LLY,10/16/79,3.5,3.554688,3107200,3.59375,3.507813,0.94525445 +Lilly (Eli) and Company,LLY,10/17/79,3.40625,3.507813,1038400,3.515625,3.40625,0.91788614 +Lilly (Eli) and Company,LLY,10/18/79,3.382813,3.40625,774400,3.429688,3.382813,0.9115705 +Lilly (Eli) and Company,LLY,10/19/79,3.335938,3.382813,1084800,3.398438,3.34375,0.9010436 +Lilly (Eli) and Company,LLY,10/22/79,3.265625,3.335938,1683200,3.335938,3.335938,0.898939 +Lilly (Eli) and Company,LLY,10/23/79,3.296875,3.328125,1630400,3.328125,3.304688,0.89051795 +Lilly (Eli) and Company,LLY,10/24/79,3.304688,3.304688,1424000,3.445313,3.414063,0.9199911 +Lilly (Eli) and Company,LLY,10/25/79,3.429688,3.429688,771200,3.476563,3.429688,0.9242022 +Lilly (Eli) and Company,LLY,10/26/79,3.445313,3.445313,424000,3.476563,3.46875,0.93472743 +Lilly (Eli) and Company,LLY,10/29/79,3.476563,3.476563,1092800,3.546875,3.523438,0.9494647 +Lilly (Eli) and Company,LLY,10/30/79,3.515625,3.523438,616000,3.59375,3.59375,0.9684115 +Lilly (Eli) and Company,LLY,10/31/79,3.554688,3.59375,764800,3.632813,3.554688,0.95788556 +Lilly (Eli) and Company,LLY,11/1/79,3.515625,3.554688,1003200,3.625,3.625,0.9768328 +Lilly (Eli) and Company,LLY,11/2/79,3.617188,3.617188,904000,3.632813,3.617188,0.9836301 +Lilly (Eli) and Company,LLY,11/5/79,3.625,3.625,704000,3.65625,3.625,0.9857544 +Lilly (Eli) and Company,LLY,11/6/79,3.59375,3.625,683200,3.625,3.59375,0.9772565 +Lilly (Eli) and Company,LLY,11/7/79,3.546875,3.59375,531200,3.59375,3.554688,0.9666348 +Lilly (Eli) and Company,LLY,11/8/79,3.554688,3.554688,571200,3.625,3.578125,0.9730078 +Lilly (Eli) and Company,LLY,11/9/79,3.609375,3.609375,849600,3.65625,3.65625,0.99425256 +Lilly (Eli) and Company,LLY,11/12/79,3.65625,3.65625,553600,3.75,3.75,1.0197468 +Lilly (Eli) and Company,LLY,11/13/79,3.703125,3.75,1054400,3.765625,3.734375,1.015497 +Lilly (Eli) and Company,LLY,11/14/79,3.695313,3.734375,1497600,3.773438,3.773438,1.0261197 +Lilly (Eli) and Company,LLY,11/15/79,3.765625,3.773438,1072000,3.867188,3.828125,1.0409915 +Lilly (Eli) and Company,LLY,11/16/79,3.796875,3.828125,1083200,3.867188,3.859375,1.0494891 +Lilly (Eli) and Company,LLY,11/19/79,3.835938,3.859375,753600,3.867188,3.835938,1.0431154 +Lilly (Eli) and Company,LLY,11/20/79,3.773438,3.835938,500800,3.835938,3.789063,1.0303681 +Lilly (Eli) and Company,LLY,11/21/79,3.71875,3.789063,990400,3.804688,3.804688,1.0346179 +Lilly (Eli) and Company,LLY,11/23/79,3.828125,3.828125,302400,3.867188,3.835938,1.0431154 +Lilly (Eli) and Company,LLY,11/26/79,3.875,3.875,816000,3.945313,3.929688,1.0686092 +Lilly (Eli) and Company,LLY,11/27/79,3.90625,3.929688,547200,3.945313,3.914063,1.0643604 +Lilly (Eli) and Company,LLY,11/28/79,3.875,3.90625,601600,3.90625,3.898438,1.0601119 +Lilly (Eli) and Company,LLY,11/29/79,3.835938,3.898438,665600,3.90625,3.835938,1.0431154 +Lilly (Eli) and Company,LLY,11/30/79,3.773438,3.828125,940800,3.828125,3.773438,1.0261197 +Lilly (Eli) and Company,LLY,12/3/79,3.757813,3.773438,404800,3.796875,3.789063,1.0303681 +Lilly (Eli) and Company,LLY,12/4/79,3.773438,3.789063,1384000,3.828125,3.804688,1.0346179 +Lilly (Eli) and Company,LLY,12/5/79,3.859375,3.859375,452800,3.90625,3.875,1.0537378 +Lilly (Eli) and Company,LLY,12/6/79,3.875,3.875,692800,3.96875,3.96875,1.0792315 +Lilly (Eli) and Company,LLY,12/7/79,3.914063,3.96875,612800,3.984375,3.929688,1.0686092 +Lilly (Eli) and Company,LLY,12/10/79,3.875,3.929688,588800,3.953125,3.9375,1.0707339 +Lilly (Eli) and Company,LLY,12/11/79,3.875,3.9375,1022400,3.953125,3.882813,1.0558621 +Lilly (Eli) and Company,LLY,12/12/79,3.859375,3.875,259200,3.875,3.867188,1.0516135 +Lilly (Eli) and Company,LLY,12/13/79,3.820313,3.867188,657600,3.867188,3.828125,1.0409915 +Lilly (Eli) and Company,LLY,12/14/79,3.796875,3.828125,900800,3.859375,3.820313,1.038867 +Lilly (Eli) and Company,LLY,12/17/79,3.804688,3.820313,1248000,3.84375,3.820313,1.038867 +Lilly (Eli) and Company,LLY,12/18/79,3.75,3.804688,958400,3.804688,3.765625,1.0239955 +Lilly (Eli) and Company,LLY,12/19/79,3.726563,3.765625,556800,3.765625,3.765625,1.0239955 +Lilly (Eli) and Company,LLY,12/20/79,3.695313,3.765625,548800,3.765625,3.695313,1.0048755 +Lilly (Eli) and Company,LLY,12/21/79,3.695313,3.695313,668800,3.726563,3.703125,1.0069996 +Lilly (Eli) and Company,LLY,12/24/79,3.6875,3.695313,1011200,3.695313,3.6875,1.0027506 +Lilly (Eli) and Company,LLY,12/26/79,3.6875,3.6875,169600,3.703125,3.695313,1.0048755 +Lilly (Eli) and Company,LLY,12/27/79,3.695313,3.695313,950400,3.726563,3.71875,1.0112484 +Lilly (Eli) and Company,LLY,12/28/79,3.726563,3.726563,414400,3.757813,3.75,1.0197468 +Lilly (Eli) and Company,LLY,12/31/79,3.726563,3.734375,59200,3.734375,3.726563,1.0133729 +Lilly (Eli) and Company,LLY,1/2/80,3.625,3.726563,1153600,3.734375,3.625,0.9857544 +Lilly (Eli) and Company,LLY,1/3/80,3.539063,3.625,1096000,3.632813,3.625,0.9857544 +Lilly (Eli) and Company,LLY,1/4/80,3.609375,3.625,635200,3.664063,3.632813,0.9878793 +Lilly (Eli) and Company,LLY,1/7/80,3.625,3.632813,1060800,3.664063,3.65625,0.99425256 +Lilly (Eli) and Company,LLY,1/8/80,3.6875,3.6875,1528000,3.796875,3.796875,1.0324934 +Lilly (Eli) and Company,LLY,1/9/80,3.734375,3.796875,1441600,4.085938,3.734375,1.015497 +Lilly (Eli) and Company,LLY,1/10/80,3.695313,3.734375,1244800,3.734375,3.726563,1.0133729 +Lilly (Eli) and Company,LLY,1/11/80,3.703125,3.726563,854400,3.734375,3.726563,1.0133729 +Lilly (Eli) and Company,LLY,1/14/80,3.71875,3.726563,692800,3.75,3.726563,1.0133729 +Lilly (Eli) and Company,LLY,1/15/80,3.679688,3.726563,886400,3.726563,3.695313,1.0048755 +Lilly (Eli) and Company,LLY,1/16/80,3.625,3.6875,3963200,3.6875,3.625,0.9857544 +Lilly (Eli) and Company,LLY,1/17/80,3.585938,3.625,940800,3.632813,3.585938,0.97513247 +Lilly (Eli) and Company,LLY,1/18/80,3.476563,3.578125,2843200,3.578125,3.476563,0.94538933 +Lilly (Eli) and Company,LLY,1/21/80,3.507813,3.507813,2432000,3.546875,3.507813,0.95388794 +Lilly (Eli) and Company,LLY,1/22/80,3.507813,3.507813,1163200,3.546875,3.546875,0.96450984 +Lilly (Eli) and Company,LLY,1/23/80,3.585938,3.585938,1204800,3.625,3.625,0.9857544 +Lilly (Eli) and Company,LLY,1/24/80,3.554688,3.625,1052800,3.65625,3.578125,0.9730078 +Lilly (Eli) and Company,LLY,1/25/80,3.515625,3.570313,582400,3.570313,3.546875,0.96450984 +Lilly (Eli) and Company,LLY,1/28/80,3.523438,3.546875,636800,3.554688,3.554688,0.9666348 +Lilly (Eli) and Company,LLY,1/29/80,3.515625,3.554688,988800,3.585938,3.546875,0.96450984 +Lilly (Eli) and Company,LLY,1/30/80,3.546875,3.546875,1752000,3.585938,3.578125,0.9730078 +Lilly (Eli) and Company,LLY,1/31/80,3.539063,3.578125,1862400,3.585938,3.554688,0.9666348 +Lilly (Eli) and Company,LLY,2/1/80,3.515625,3.546875,1046400,3.546875,3.546875,0.96450984 +Lilly (Eli) and Company,LLY,2/4/80,3.523438,3.546875,739200,3.570313,3.523438,0.95813674 +Lilly (Eli) and Company,LLY,2/5/80,3.515625,3.523438,950400,3.539063,3.523438,0.95813674 +Lilly (Eli) and Company,LLY,2/6/80,3.46875,3.523438,979200,3.539063,3.476563,0.94538933 +Lilly (Eli) and Company,LLY,2/7/80,3.414063,3.476563,2171200,3.5,3.4375,0.9347673 +Lilly (Eli) and Company,LLY,2/8/80,3.335938,3.445313,3452800,3.445313,3.359375,0.92232585 +Lilly (Eli) and Company,LLY,2/11/80,3.335938,3.359375,1144000,3.375,3.375,0.9266159 +Lilly (Eli) and Company,LLY,2/12/80,3.367188,3.375,2115200,3.476563,3.476563,0.95449996 +Lilly (Eli) and Company,LLY,2/13/80,3.5,3.5,1708800,3.554688,3.515625,0.9652253 +Lilly (Eli) and Company,LLY,2/14/80,3.5,3.515625,836800,3.546875,3.515625,0.9652253 +Lilly (Eli) and Company,LLY,2/15/80,3.445313,3.5,1443200,3.5,3.445313,0.9459206 +Lilly (Eli) and Company,LLY,2/19/80,3.382813,3.445313,870400,3.46875,3.40625,0.93519604 +Lilly (Eli) and Company,LLY,2/20/80,3.375,3.40625,963200,3.40625,3.40625,0.93519604 +Lilly (Eli) and Company,LLY,2/21/80,3.335938,3.398438,1248000,3.398438,3.382813,0.9287613 +Lilly (Eli) and Company,LLY,2/22/80,3.304688,3.367188,865600,3.367188,3.359375,0.92232585 +Lilly (Eli) and Company,LLY,2/25/80,3.304688,3.359375,875200,3.359375,3.328125,0.913746 +Lilly (Eli) and Company,LLY,2/26/80,3.320313,3.328125,1318400,3.359375,3.320313,0.91160166 +Lilly (Eli) and Company,LLY,2/27/80,3.25,3.320313,1668800,3.328125,3.25,0.8922971 +Lilly (Eli) and Company,LLY,2/28/80,3.21875,3.25,1252800,3.257813,3.226563,0.88586223 +Lilly (Eli) and Company,LLY,2/29/80,3.21875,3.226563,942400,3.304688,3.304688,0.90731144 +Lilly (Eli) and Company,LLY,3/3/80,3.234375,3.296875,568000,3.296875,3.234375,0.8880066 +Lilly (Eli) and Company,LLY,3/4/80,3.1875,3.234375,1576000,3.25,3.203125,0.87942725 +Lilly (Eli) and Company,LLY,3/5/80,3.09375,3.164063,609600,3.164063,3.09375,0.8493979 +Lilly (Eli) and Company,LLY,3/6/80,2.9375,3.09375,4152000,3.09375,2.945313,0.8086446 +Lilly (Eli) and Company,LLY,3/7/80,2.9375,2.945313,1996800,3.015625,3.007813,0.8258033 +Lilly (Eli) and Company,LLY,3/10/80,3.007813,3.007813,1131200,3.09375,3.054688,0.8386735 +Lilly (Eli) and Company,LLY,3/11/80,3.078125,3.078125,488000,3.125,3.109375,0.8536878 +Lilly (Eli) and Company,LLY,3/12/80,3.085938,3.109375,1552000,3.132813,3.125,0.85797757 +Lilly (Eli) and Company,LLY,3/13/80,3.085938,3.125,392000,3.148438,3.125,0.85797757 +Lilly (Eli) and Company,LLY,3/14/80,3.085938,3.125,547200,3.132813,3.117188,0.8558325 +Lilly (Eli) and Company,LLY,3/17/80,3.054688,3.117188,934400,3.125,3.078125,0.8451079 +Lilly (Eli) and Company,LLY,3/18/80,3.070313,3.078125,1310400,3.15625,3.15625,0.86655736 +Lilly (Eli) and Company,LLY,3/19/80,3.078125,3.15625,1139200,3.21875,3.125,0.85797757 +Lilly (Eli) and Company,LLY,3/20/80,3.046875,3.117188,758400,3.117188,3.054688,0.8386735 +Lilly (Eli) and Company,LLY,3/21/80,2.976563,3.039063,528000,3.039063,2.984375,0.819369 +Lilly (Eli) and Company,LLY,3/24/80,2.875,2.984375,2009600,2.984375,2.882813,0.7914848 +Lilly (Eli) and Company,LLY,3/25/80,2.859375,2.882813,918400,3,2.882813,0.7914848 +Lilly (Eli) and Company,LLY,3/26/80,2.90625,2.90625,1291200,2.953125,2.90625,0.7979195 +Lilly (Eli) and Company,LLY,3/27/80,2.875,2.90625,1419200,2.9375,2.9375,0.80649894 +Lilly (Eli) and Company,LLY,3/28/80,2.9375,2.9375,1136000,3.046875,3.015625,0.8279486 +Lilly (Eli) and Company,LLY,3/31/80,3.046875,3.046875,2564800,3.15625,3.148438,0.8644128 +Lilly (Eli) and Company,LLY,4/1/80,3.078125,3.148438,1472000,3.15625,3.132813,0.8601228 +Lilly (Eli) and Company,LLY,4/2/80,3.125,3.132813,969600,3.234375,3.226563,0.88586223 +Lilly (Eli) and Company,LLY,4/3/80,3.234375,3.234375,1928000,3.289063,3.265625,0.8965867 +Lilly (Eli) and Company,LLY,4/7/80,3.21875,3.265625,1275200,3.265625,3.21875,0.88371724 +Lilly (Eli) and Company,LLY,4/8/80,3.195313,3.21875,990400,3.265625,3.265625,0.8965867 +Lilly (Eli) and Company,LLY,4/9/80,3.226563,3.265625,1195200,3.265625,3.234375,0.8880066 +Lilly (Eli) and Company,LLY,4/10/80,3.15625,3.234375,956800,3.234375,3.21875,0.88371724 +Lilly (Eli) and Company,LLY,4/11/80,3.125,3.195313,537600,3.195313,3.15625,0.86655736 +Lilly (Eli) and Company,LLY,4/14/80,3.09375,3.125,513600,3.125,3.109375,0.8536878 +Lilly (Eli) and Company,LLY,4/15/80,3.109375,3.109375,289600,3.125,3.125,0.85797757 +Lilly (Eli) and Company,LLY,4/16/80,3.046875,3.125,1043200,3.15625,3.070313,0.8429636 +Lilly (Eli) and Company,LLY,4/17/80,3.046875,3.070313,484800,3.078125,3.046875,0.83652866 +Lilly (Eli) and Company,LLY,4/18/80,3.046875,3.046875,870400,3.078125,3.054688,0.8386735 +Lilly (Eli) and Company,LLY,4/21/80,3.007813,3.054688,638400,3.070313,3.007813,0.8258033 +Lilly (Eli) and Company,LLY,4/22/80,3.054688,3.054688,598400,3.09375,3.09375,0.8493979 +Lilly (Eli) and Company,LLY,4/23/80,3.085938,3.09375,668800,3.15625,3.148438,0.8644128 +Lilly (Eli) and Company,LLY,4/24/80,3.117188,3.148438,483200,3.203125,3.195313,0.8772824 +Lilly (Eli) and Company,LLY,4/25/80,3.15625,3.195313,672000,3.195313,3.195313,0.8772824 +Lilly (Eli) and Company,LLY,4/28/80,3.1875,3.195313,593600,3.226563,3.203125,0.87942725 +Lilly (Eli) and Company,LLY,4/29/80,3.164063,3.195313,438400,3.195313,3.179688,0.8729922 +Lilly (Eli) and Company,LLY,4/30/80,3.125,3.15625,814400,3.15625,3.148438,0.8644128 +Lilly (Eli) and Company,LLY,5/1/80,3.085938,3.148438,971200,3.15625,3.117188,0.8558325 +Lilly (Eli) and Company,LLY,5/2/80,3.070313,3.117188,803200,3.125,3.070313,0.8429636 +Lilly (Eli) and Company,LLY,5/5/80,3.039063,3.070313,755200,3.078125,3.078125,0.8451079 +Lilly (Eli) and Company,LLY,5/6/80,3.085938,3.085938,1097600,3.15625,3.125,0.85797757 +Lilly (Eli) and Company,LLY,5/7/80,3.125,3.125,1467200,3.226563,3.226563,0.88586223 +Lilly (Eli) and Company,LLY,5/8/80,3.1875,3.226563,1036800,3.289063,3.195313,0.8772824 +Lilly (Eli) and Company,LLY,5/9/80,3.085938,3.195313,857600,3.203125,3.085938,0.84725344 +Lilly (Eli) and Company,LLY,5/12/80,3.046875,3.117188,280000,3.117188,3.085938,0.85635805 +Lilly (Eli) and Company,LLY,5/13/80,3.046875,3.085938,1432000,3.125,3.054688,0.84768605 +Lilly (Eli) and Company,LLY,5/14/80,3.023438,3.054688,1153600,3.078125,3.078125,0.85418975 +Lilly (Eli) and Company,LLY,5/15/80,3.054688,3.078125,2177600,3.09375,3.09375,0.8585258 +Lilly (Eli) and Company,LLY,5/16/80,3.023438,3.09375,4920000,3.09375,3.09375,0.8585258 +Lilly (Eli) and Company,LLY,5/19/80,3.046875,3.085938,1064000,3.085938,3.054688,0.84768605 +Lilly (Eli) and Company,LLY,5/20/80,3.070313,3.070313,1062400,3.09375,3.09375,0.8585258 +Lilly (Eli) and Company,LLY,5/21/80,3.039063,3.085938,1068800,3.085938,3.046875,0.84551847 +Lilly (Eli) and Company,LLY,5/22/80,3.039063,3.046875,1932800,3.09375,3.09375,0.8585258 +Lilly (Eli) and Company,LLY,5/23/80,3.09375,3.09375,4081600,3.15625,3.132813,0.869366 +Lilly (Eli) and Company,LLY,5/27/80,3.125,3.132813,1860800,3.179688,3.125,0.8671979 +Lilly (Eli) and Company,LLY,5/28/80,3.09375,3.125,1899200,3.132813,3.09375,0.8585258 +Lilly (Eli) and Company,LLY,5/29/80,3.085938,3.09375,1585600,3.125,3.09375,0.8585258 +Lilly (Eli) and Company,LLY,5/30/80,3.085938,3.09375,1664000,3.148438,3.148438,0.87370205 +Lilly (Eli) and Company,LLY,6/2/80,3.132813,3.148438,2251200,3.15625,3.15625,0.8758698 +Lilly (Eli) and Company,LLY,6/3/80,3.109375,3.148438,1195200,3.148438,3.109375,0.8628618 +Lilly (Eli) and Company,LLY,6/4/80,3.09375,3.109375,2670400,3.132813,3.125,0.8671979 +Lilly (Eli) and Company,LLY,6/5/80,3.15625,3.15625,2798400,3.273438,3.195313,0.88671 +Lilly (Eli) and Company,LLY,6/6/80,3.1875,3.195313,1648000,3.226563,3.21875,0.8932138 +Lilly (Eli) and Company,LLY,6/9/80,3.226563,3.226563,1057600,3.265625,3.265625,0.90622205 +Lilly (Eli) and Company,LLY,6/10/80,3.265625,3.265625,1467200,3.335938,3.273438,0.9083896 +Lilly (Eli) and Company,LLY,6/11/80,3.273438,3.273438,838400,3.34375,3.304688,0.917062 +Lilly (Eli) and Company,LLY,6/12/80,3.273438,3.304688,1142400,3.328125,3.296875,0.9148942 +Lilly (Eli) and Company,LLY,6/13/80,3.257813,3.296875,1774400,3.296875,3.265625,0.90622205 +Lilly (Eli) and Company,LLY,6/16/80,3.226563,3.265625,1297600,3.273438,3.257813,0.9040538 +Lilly (Eli) and Company,LLY,6/17/80,3.21875,3.257813,1739200,3.257813,3.21875,0.8932138 +Lilly (Eli) and Company,LLY,6/18/80,3.164063,3.203125,2187200,3.203125,3.195313,0.88671 +Lilly (Eli) and Company,LLY,6/19/80,3.085938,3.195313,1654400,3.195313,3.085938,0.85635805 +Lilly (Eli) and Company,LLY,6/20/80,3.109375,3.109375,1056000,3.164063,3.15625,0.8758698 +Lilly (Eli) and Company,LLY,6/23/80,3.125,3.15625,1072000,3.195313,3.15625,0.8758698 +Lilly (Eli) and Company,LLY,6/24/80,3.078125,3.132813,3873600,3.132813,3.132813,0.869366 +Lilly (Eli) and Company,LLY,6/25/80,3.09375,3.132813,3089600,3.148438,3.125,0.8671979 +Lilly (Eli) and Company,LLY,6/26/80,3.109375,3.125,2088000,3.15625,3.109375,0.8628618 +Lilly (Eli) and Company,LLY,6/27/80,3.078125,3.109375,1046400,3.109375,3.09375,0.8585258 +Lilly (Eli) and Company,LLY,6/30/80,3.046875,3.085938,1220800,3.085938,3.054688,0.84768605 +Lilly (Eli) and Company,LLY,7/1/80,3.054688,3.054688,1835200,3.125,3.125,0.8671979 +Lilly (Eli) and Company,LLY,7/2/80,3.148438,3.148438,1176000,3.1875,3.164063,0.8780383 +Lilly (Eli) and Company,LLY,7/3/80,3.164063,3.164063,1524800,3.203125,3.195313,0.88671 +Lilly (Eli) and Company,LLY,7/7/80,2.9375,3.195313,982400,3.203125,3.195313,0.88671 +Lilly (Eli) and Company,LLY,7/8/80,3.125,3.195313,1940800,3.195313,3.1875,0.88454205 +Lilly (Eli) and Company,LLY,7/9/80,3.15625,3.1875,1115200,3.203125,3.164063,0.8780383 +Lilly (Eli) and Company,LLY,7/10/80,3.09375,3.15625,2032000,3.15625,3.125,0.8671979 +Lilly (Eli) and Company,LLY,7/11/80,3.117188,3.125,1296000,3.148438,3.125,0.8671979 +Lilly (Eli) and Company,LLY,7/14/80,3.117188,3.125,1360000,3.226563,3.203125,0.8888781 +Lilly (Eli) and Company,LLY,7/15/80,3.203125,3.203125,1486400,3.296875,3.21875,0.8932138 +Lilly (Eli) and Company,LLY,7/16/80,3.148438,3.203125,1889600,3.203125,3.1875,0.88454205 +Lilly (Eli) and Company,LLY,7/17/80,3.195313,3.195313,3360000,3.265625,3.257813,0.9040538 +Lilly (Eli) and Company,LLY,7/18/80,3.273438,3.273438,1748800,3.304688,3.296875,0.9148942 +Lilly (Eli) and Company,LLY,7/21/80,3.265625,3.296875,2192000,3.375,3.375,0.93657374 +Lilly (Eli) and Company,LLY,7/22/80,3.429688,3.429688,2004800,3.476563,3.4375,0.9539181 +Lilly (Eli) and Company,LLY,7/23/80,3.375,3.4375,2768000,3.445313,3.382813,0.93874216 +Lilly (Eli) and Company,LLY,7/24/80,3.34375,3.382813,1916800,3.398438,3.375,0.93657374 +Lilly (Eli) and Company,LLY,7/25/80,3.335938,3.375,1068800,3.375,3.375,0.93657374 +Lilly (Eli) and Company,LLY,7/28/80,3.296875,3.375,2408000,3.382813,3.320313,0.921398 +Lilly (Eli) and Company,LLY,7/29/80,3.265625,3.304688,2929600,3.304688,3.304688,0.917062 +Lilly (Eli) and Company,LLY,7/30/80,3.328125,3.328125,2057600,3.367188,3.367188,0.934406 +Lilly (Eli) and Company,LLY,7/31/80,3.328125,3.367188,1244800,3.398438,3.398438,0.943078 +Lilly (Eli) and Company,LLY,8/1/80,3.34375,3.398438,2771200,3.398438,3.375,0.93657374 +Lilly (Eli) and Company,LLY,8/4/80,3.335938,3.375,1510400,3.375,3.359375,0.9322376 +Lilly (Eli) and Company,LLY,8/5/80,3.335938,3.359375,940800,3.375,3.375,0.93657374 +Lilly (Eli) and Company,LLY,8/6/80,3.335938,3.375,740800,3.375,3.375,0.93657374 +Lilly (Eli) and Company,LLY,8/7/80,3.429688,3.429688,1425600,3.484375,3.484375,0.96692574 +Lilly (Eli) and Company,LLY,8/8/80,3.515625,3.515625,4376000,3.609375,3.546875,0.9842694 +Lilly (Eli) and Company,LLY,8/11/80,3.515625,3.515625,1571200,3.585938,3.585938,1.0052961 +Lilly (Eli) and Company,LLY,8/12/80,3.539063,3.585938,1460800,3.585938,3.539063,0.9921555 +Lilly (Eli) and Company,LLY,8/13/80,3.523438,3.539063,792000,3.546875,3.546875,0.99434507 +Lilly (Eli) and Company,LLY,8/14/80,3.523438,3.546875,1252800,3.609375,3.609375,1.0118667 +Lilly (Eli) and Company,LLY,8/15/80,3.554688,3.609375,1512000,3.609375,3.585938,1.0052961 +Lilly (Eli) and Company,LLY,8/18/80,3.515625,3.578125,601600,3.578125,3.515625,0.98558474 +Lilly (Eli) and Company,LLY,8/19/80,3.46875,3.515625,2217600,3.515625,3.484375,0.97682375 +Lilly (Eli) and Company,LLY,8/20/80,3.476563,3.484375,1411200,3.484375,3.476563,0.974633 +Lilly (Eli) and Company,LLY,8/21/80,3.445313,3.476563,3184000,3.507813,3.476563,0.974633 +Lilly (Eli) and Company,LLY,8/22/80,3.398438,3.476563,5702400,3.476563,3.398438,0.9527315 +Lilly (Eli) and Company,LLY,8/25/80,3.398438,3.398438,801600,3.4375,3.4375,0.9636827 +Lilly (Eli) and Company,LLY,8/26/80,3.429688,3.4375,700800,3.476563,3.4375,0.9636827 +Lilly (Eli) and Company,LLY,8/27/80,3.382813,3.4375,753600,3.445313,3.40625,0.95492214 +Lilly (Eli) and Company,LLY,8/28/80,3.289063,3.335938,2401600,3.335938,3.296875,0.9242596 +Lilly (Eli) and Company,LLY,8/29/80,3.289063,3.296875,1708800,3.328125,3.296875,0.9242596 +Lilly (Eli) and Company,LLY,9/2/80,3.265625,3.296875,1403200,3.320313,3.304688,0.92644966 +Lilly (Eli) and Company,LLY,9/3/80,3.296875,3.304688,2094400,3.335938,3.335938,0.93521035 +Lilly (Eli) and Company,LLY,9/4/80,3.265625,3.335938,1339200,3.375,3.289063,0.92206913 +Lilly (Eli) and Company,LLY,9/5/80,3.15625,3.257813,4523200,3.257813,3.164063,0.887026 +Lilly (Eli) and Company,LLY,9/8/80,3.15625,3.164063,2510400,3.226563,3.179688,0.8914063 +Lilly (Eli) and Company,LLY,9/9/80,3.132813,3.179688,900800,3.195313,3.1875,0.8935967 +Lilly (Eli) and Company,LLY,9/10/80,3.125,3.1875,4502400,3.21875,3.15625,0.88483566 +Lilly (Eli) and Company,LLY,9/11/80,3.132813,3.15625,3988800,3.179688,3.148438,0.88264585 +Lilly (Eli) and Company,LLY,9/12/80,3.085938,3.148438,4116800,3.15625,3.085938,0.8651244 +Lilly (Eli) and Company,LLY,9/15/80,3.046875,3.085938,3505600,3.085938,3.070313,0.86074424 +Lilly (Eli) and Company,LLY,9/16/80,3.078125,3.078125,3115200,3.125,3.109375,0.8716946 +Lilly (Eli) and Company,LLY,9/17/80,3.148438,3.148438,3980800,3.25,3.25,0.9111181 +Lilly (Eli) and Company,LLY,9/18/80,3.273438,3.273438,3014400,3.34375,3.296875,0.9242596 +Lilly (Eli) and Company,LLY,9/19/80,3.335938,3.335938,2598400,3.4375,3.398438,0.9527315 +Lilly (Eli) and Company,LLY,9/22/80,3.359375,3.398438,2787200,3.4375,3.4375,0.9636827 +Lilly (Eli) and Company,LLY,9/23/80,3.359375,3.429688,1027200,3.429688,3.375,0.946161 +Lilly (Eli) and Company,LLY,9/24/80,3.335938,3.375,1088000,3.398438,3.375,0.946161 +Lilly (Eli) and Company,LLY,9/25/80,3.304688,3.367188,1318400,3.367188,3.328125,0.9330195 +Lilly (Eli) and Company,LLY,9/26/80,3.226563,3.273438,1464000,3.273438,3.265625,0.91549885 +Lilly (Eli) and Company,LLY,9/29/80,3.1875,3.234375,777600,3.234375,3.203125,0.8979769 +Lilly (Eli) and Company,LLY,9/30/80,3.195313,3.203125,1648000,3.226563,3.203125,0.8979769 +Lilly (Eli) and Company,LLY,10/1/80,3.179688,3.203125,1596800,3.25,3.25,0.9111181 +Lilly (Eli) and Company,LLY,10/2/80,3.21875,3.25,724800,3.257813,3.25,0.9111181 +Lilly (Eli) and Company,LLY,10/3/80,3.226563,3.25,1824000,3.328125,3.296875,0.9242596 +Lilly (Eli) and Company,LLY,10/6/80,3.320313,3.320313,1366400,3.375,3.359375,0.9417807 +Lilly (Eli) and Company,LLY,10/7/80,3.34375,3.359375,1843200,3.398438,3.375,0.946161 +Lilly (Eli) and Company,LLY,10/8/80,3.335938,3.375,1347200,3.40625,3.367188,0.9439707 +Lilly (Eli) and Company,LLY,10/9/80,3.296875,3.367188,1246400,3.382813,3.304688,0.92644966 +Lilly (Eli) and Company,LLY,10/10/80,3.234375,3.304688,1235200,3.304688,3.25,0.9111181 +Lilly (Eli) and Company,LLY,10/13/80,3.195313,3.25,644800,3.25,3.25,0.9111181 +Lilly (Eli) and Company,LLY,10/14/80,3.195313,3.25,848000,3.265625,3.226563,0.90454745 +Lilly (Eli) and Company,LLY,10/15/80,3.226563,3.226563,1299200,3.257813,3.25,0.9111181 +Lilly (Eli) and Company,LLY,10/16/80,3.226563,3.25,3288000,3.25,3.226563,0.90454745 +Lilly (Eli) and Company,LLY,10/17/80,3.195313,3.226563,1081600,3.226563,3.195313,0.8957868 +Lilly (Eli) and Company,LLY,10/20/80,3.164063,3.195313,5209600,3.195313,3.179688,0.8914063 +Lilly (Eli) and Company,LLY,10/21/80,3.15625,3.179688,2318400,3.203125,3.179688,0.8914063 +Lilly (Eli) and Company,LLY,10/22/80,3.15625,3.179688,883200,3.1875,3.1875,0.8935967 +Lilly (Eli) and Company,LLY,10/23/80,3.15625,3.1875,836800,3.203125,3.15625,0.88483566 +Lilly (Eli) and Company,LLY,10/24/80,3.125,3.15625,1193600,3.15625,3.15625,0.88483566 +Lilly (Eli) and Company,LLY,10/27/80,3.125,3.15625,923200,3.164063,3.15625,0.88483566 +Lilly (Eli) and Company,LLY,10/28/80,3.132813,3.15625,1731200,3.203125,3.195313,0.8957868 +Lilly (Eli) and Company,LLY,10/29/80,3.195313,3.195313,739200,3.234375,3.203125,0.8979769 +Lilly (Eli) and Company,LLY,10/30/80,3.195313,3.203125,1499200,3.226563,3.195313,0.8957868 +Lilly (Eli) and Company,LLY,10/31/80,3.164063,3.195313,1116800,3.21875,3.203125,0.8979769 +Lilly (Eli) and Company,LLY,11/3/80,3.226563,3.226563,832000,3.296875,3.273438,0.9176885 +Lilly (Eli) and Company,LLY,11/5/80,3.273438,3.273438,2900800,3.5,3.375,0.946161 +Lilly (Eli) and Company,LLY,11/6/80,3.359375,3.375,1464000,3.398438,3.382813,0.9483515 +Lilly (Eli) and Company,LLY,11/7/80,3.328125,3.523438,1904000,3.523438,3.515625,0.99616855 +Lilly (Eli) and Company,LLY,11/10/80,3.414063,3.515625,2193600,3.539063,3.445313,0.9762448 +Lilly (Eli) and Company,LLY,11/11/80,3.476563,3.476563,1734400,3.585938,3.546875,1.0050226 +Lilly (Eli) and Company,LLY,11/12/80,3.554688,3.554688,3168000,3.625,3.625,1.0271597 +Lilly (Eli) and Company,LLY,11/13/80,3.585938,3.625,1420800,3.65625,3.609375,1.0227326 +Lilly (Eli) and Company,LLY,11/14/80,3.554688,3.609375,761600,3.625,3.585938,1.0160915 +Lilly (Eli) and Company,LLY,11/17/80,3.523438,3.585938,1075200,3.585938,3.578125,1.0138773 +Lilly (Eli) and Company,LLY,11/18/80,3.585938,3.585938,1772800,3.65625,3.648438,1.0338013 +Lilly (Eli) and Company,LLY,11/19/80,3.625,3.648438,556800,3.6875,3.648438,1.0338013 +Lilly (Eli) and Company,LLY,11/20/80,3.617188,3.648438,3132800,3.71875,3.703125,1.049297 +Lilly (Eli) and Company,LLY,11/21/80,3.632813,3.703125,1246400,3.703125,3.6875,1.0448699 +Lilly (Eli) and Company,LLY,11/24/80,3.65625,3.6875,568000,3.703125,3.695313,1.0470842 +Lilly (Eli) and Company,LLY,11/25/80,3.695313,3.695313,2473600,3.75,3.75,1.062579 +Lilly (Eli) and Company,LLY,11/26/80,3.578125,3.75,1843200,3.75,3.734375,1.0581518 +Lilly (Eli) and Company,LLY,11/28/80,3.726563,3.734375,363200,3.75,3.75,1.062579 +Lilly (Eli) and Company,LLY,12/1/80,3.703125,3.75,1811200,3.765625,3.703125,1.049297 +Lilly (Eli) and Company,LLY,12/2/80,3.625,3.6875,1646400,3.6875,3.65625,1.0360149 +Lilly (Eli) and Company,LLY,12/3/80,3.632813,3.65625,1315200,3.679688,3.65625,1.0360149 +Lilly (Eli) and Company,LLY,12/4/80,3.648438,3.65625,608000,3.695313,3.6875,1.0448699 +Lilly (Eli) and Company,LLY,12/5/80,3.625,3.6875,547200,3.6875,3.679688,1.0426558 +Lilly (Eli) and Company,LLY,12/8/80,3.59375,3.648438,820800,3.648438,3.617188,1.0249461 +Lilly (Eli) and Company,LLY,12/9/80,3.515625,3.585938,1280000,3.585938,3.546875,1.0050226 +Lilly (Eli) and Company,LLY,12/10/80,3.453125,3.546875,902400,3.546875,3.46875,0.98288524 +Lilly (Eli) and Company,LLY,12/11/80,3.382813,3.445313,1996800,3.445313,3.4375,0.9740313 +Lilly (Eli) and Company,LLY,12/12/80,3.429688,3.4375,622400,3.476563,3.476563,0.9850993 +Lilly (Eli) and Company,LLY,12/15/80,3.46875,3.476563,409600,3.515625,3.5,0.99174076 +Lilly (Eli) and Company,LLY,12/16/80,3.476563,3.5,1040000,3.539063,3.515625,0.99616855 +Lilly (Eli) and Company,LLY,12/17/80,3.523438,3.523438,1428800,3.625,3.625,1.0271597 +Lilly (Eli) and Company,LLY,12/18/80,3.617188,3.625,1704000,3.679688,3.664063,1.0382289 +Lilly (Eli) and Company,LLY,12/19/80,3.65625,3.664063,1083200,3.695313,3.695313,1.0470842 +Lilly (Eli) and Company,LLY,12/22/80,3.664063,3.695313,960000,3.726563,3.726563,1.0559379 +Lilly (Eli) and Company,LLY,12/23/80,3.796875,3.796875,1990400,3.84375,3.828125,1.0847156 +Lilly (Eli) and Company,LLY,12/24/80,3.765625,3.828125,902400,3.828125,3.796875,1.0758617 +Lilly (Eli) and Company,LLY,12/26/80,3.796875,3.796875,140800,3.828125,3.796875,1.0758617 +Lilly (Eli) and Company,LLY,12/29/80,3.804688,3.804688,782400,3.875,3.835938,1.0869296 +Lilly (Eli) and Company,LLY,12/30/80,3.84375,3.84375,1280000,3.945313,3.945313,1.117922 +Lilly (Eli) and Company,LLY,12/31/80,3.945313,3.945313,518400,3.976563,3.976563,1.1267773 +Lilly (Eli) and Company,LLY,1/2/81,3.90625,3.976563,1164800,3.976563,3.9375,1.1157084 +Lilly (Eli) and Company,LLY,1/5/81,3.9375,3.9375,1673600,4.148438,4.015625,1.1378455 +Lilly (Eli) and Company,LLY,1/6/81,4.046875,4.046875,5947200,4.148438,4.125,1.1688368 +Lilly (Eli) and Company,LLY,1/7/81,3.6875,4.085938,3896000,4.085938,4.054688,1.1489141 +Lilly (Eli) and Company,LLY,1/8/81,4.046875,4.054688,1835200,4.109375,4.085938,1.157769 +Lilly (Eli) and Company,LLY,1/9/81,4.085938,4.085938,1302400,4.148438,4.125,1.1688368 +Lilly (Eli) and Company,LLY,1/12/81,4.117188,4.125,1520000,4.195313,4.125,1.1688368 +Lilly (Eli) and Company,LLY,1/13/81,4.039063,4.085938,2876800,4.085938,4.046875,1.1466998 +Lilly (Eli) and Company,LLY,1/14/81,3.976563,4.046875,1611200,4.070313,4,1.1334181 +Lilly (Eli) and Company,LLY,1/15/81,3.929688,4,1289600,4,3.9375,1.1157084 +Lilly (Eli) and Company,LLY,1/16/81,3.945313,3.945313,2001600,4.015625,4,1.1334181 +Lilly (Eli) and Company,LLY,1/19/81,4.015625,4.015625,1227200,4.085938,4.046875,1.1466998 +Lilly (Eli) and Company,LLY,1/20/81,4,4.046875,1955200,4.085938,4.007813,1.1356317 +Lilly (Eli) and Company,LLY,1/21/81,3.90625,3.976563,1835200,3.976563,3.976563,1.1267773 +Lilly (Eli) and Company,LLY,1/22/81,3.882813,3.953125,1022400,3.953125,3.90625,1.1068534 +Lilly (Eli) and Company,LLY,1/23/81,3.882813,3.90625,198400,3.914063,3.90625,1.1068534 +Lilly (Eli) and Company,LLY,1/26/81,3.84375,3.90625,460800,3.90625,3.90625,1.1068534 +Lilly (Eli) and Company,LLY,1/27/81,3.914063,3.914063,726400,3.945313,3.914063,1.109067 +Lilly (Eli) and Company,LLY,1/28/81,3.90625,3.914063,777600,3.945313,3.90625,1.1068534 +Lilly (Eli) and Company,LLY,1/29/81,3.828125,3.90625,473600,3.90625,3.859375,1.093571 +Lilly (Eli) and Company,LLY,1/30/81,3.820313,3.859375,723200,3.867188,3.820313,1.0825028 +Lilly (Eli) and Company,LLY,2/2/81,3.757813,3.820313,896000,3.84375,3.773438,1.0692204 +Lilly (Eli) and Company,LLY,2/3/81,3.757813,3.773438,843200,3.796875,3.765625,1.0670071 +Lilly (Eli) and Company,LLY,2/4/81,3.765625,3.765625,1116800,3.828125,3.796875,1.0758617 +Lilly (Eli) and Company,LLY,2/5/81,3.796875,3.796875,1876800,3.859375,3.835938,1.0973166 +Lilly (Eli) and Company,LLY,2/6/81,3.804688,3.835938,662400,3.835938,3.804688,1.0883778 +Lilly (Eli) and Company,LLY,2/9/81,3.796875,3.804688,1035200,3.835938,3.804688,1.0883778 +Lilly (Eli) and Company,LLY,2/10/81,3.804688,3.804688,2105600,3.90625,3.882813,1.1107255 +Lilly (Eli) and Company,LLY,2/11/81,3.867188,3.882813,742400,3.898438,3.875,1.1084914 +Lilly (Eli) and Company,LLY,2/12/81,3.867188,3.875,899200,3.882813,3.875,1.1084914 +Lilly (Eli) and Company,LLY,2/13/81,3.84375,3.875,465600,3.882813,3.882813,1.1107255 +Lilly (Eli) and Company,LLY,2/17/81,3.875,3.882813,676800,3.914063,3.90625,1.1174304 +Lilly (Eli) and Company,LLY,2/18/81,3.898438,3.90625,529600,3.976563,3.976563,1.137545 +Lilly (Eli) and Company,LLY,2/19/81,3.914063,3.976563,713600,3.976563,3.914063,1.1196656 +Lilly (Eli) and Company,LLY,2/20/81,3.898438,3.914063,936000,3.945313,3.929688,1.1241353 +Lilly (Eli) and Company,LLY,2/23/81,3.898438,3.929688,1566400,3.945313,3.945313,1.128605 +Lilly (Eli) and Company,LLY,2/24/81,3.96875,3.96875,3720000,4.054688,4.046875,1.157658 +Lilly (Eli) and Company,LLY,2/25/81,4.015625,4.046875,704000,4.054688,4.054688,1.1598933 +Lilly (Eli) and Company,LLY,2/26/81,4.015625,4.046875,1422400,4.046875,4.046875,1.157658 +Lilly (Eli) and Company,LLY,2/27/81,4.046875,4.046875,1307200,4.078125,4.046875,1.157658 +Lilly (Eli) and Company,LLY,3/2/81,4.023438,4.046875,734400,4.046875,4.046875,1.157658 +Lilly (Eli) and Company,LLY,3/3/81,4.015625,4.046875,385600,4.046875,4.015625,1.148719 +Lilly (Eli) and Company,LLY,3/4/81,3.9375,4.007813,822400,4.007813,3.945313,1.128605 +Lilly (Eli) and Company,LLY,3/5/81,3.90625,3.945313,529600,3.953125,3.90625,1.1174304 +Lilly (Eli) and Company,LLY,3/6/81,3.875,3.90625,436800,3.914063,3.898438,1.1151961 +Lilly (Eli) and Company,LLY,3/9/81,3.898438,3.898438,675200,3.914063,3.90625,1.1174304 +Lilly (Eli) and Company,LLY,3/10/81,3.90625,3.90625,916800,3.945313,3.914063,1.1196656 +Lilly (Eli) and Company,LLY,3/11/81,3.882813,3.914063,716800,3.929688,3.898438,1.1151961 +Lilly (Eli) and Company,LLY,3/12/81,3.90625,3.90625,534400,3.945313,3.945313,1.128605 +Lilly (Eli) and Company,LLY,3/13/81,3.914063,3.945313,1790400,3.976563,3.9375,1.12637 +Lilly (Eli) and Company,LLY,3/16/81,3.90625,3.9375,1379200,3.96875,3.953125,1.1308408 +Lilly (Eli) and Company,LLY,3/17/81,3.984375,3.984375,1187200,4.039063,4.039063,1.1554238 +Lilly (Eli) and Company,LLY,3/18/81,4.015625,4.039063,624000,4.046875,4.039063,1.1554238 +Lilly (Eli) and Company,LLY,3/19/81,4.007813,4.039063,585600,4.046875,4.046875,1.157658 +Lilly (Eli) and Company,LLY,3/20/81,4.015625,4.046875,1180800,4.046875,4.023438,1.1509538 +Lilly (Eli) and Company,LLY,3/23/81,4,4.023438,321600,4.023438,4,1.1442493 +Lilly (Eli) and Company,LLY,3/24/81,3.945313,4,435200,4.015625,3.96875,1.1353089 +Lilly (Eli) and Company,LLY,3/25/81,3.945313,3.96875,859200,3.984375,3.984375,1.1397799 +Lilly (Eli) and Company,LLY,3/26/81,3.976563,3.984375,1832000,4.007813,4,1.1442493 +Lilly (Eli) and Company,LLY,3/27/81,3.976563,4,984000,4.015625,4.015625,1.148719 +Lilly (Eli) and Company,LLY,3/30/81,4.007813,4.015625,529600,4.015625,4.015625,1.148719 +Lilly (Eli) and Company,LLY,3/31/81,4.007813,4.015625,1380800,4.046875,4.015625,1.148719 +Lilly (Eli) and Company,LLY,4/1/81,4.015625,4.015625,1444800,4.054688,4.046875,1.157658 +Lilly (Eli) and Company,LLY,4/2/81,4.015625,4.046875,1318400,4.070313,4.046875,1.157658 +Lilly (Eli) and Company,LLY,4/3/81,4.015625,4.046875,364800,4.054688,4.015625,1.148719 +Lilly (Eli) and Company,LLY,4/6/81,3.9375,4,779200,4,4,1.1442493 +Lilly (Eli) and Company,LLY,4/7/81,3.976563,4,1430400,4.015625,4,1.1442493 +Lilly (Eli) and Company,LLY,4/8/81,4.007813,4.007813,969600,4.09375,4.085938,1.1688328 +Lilly (Eli) and Company,LLY,4/9/81,4.078125,4.085938,1416000,4.15625,4.132813,1.1822419 +Lilly (Eli) and Company,LLY,4/10/81,4.085938,4.132813,1145600,4.148438,4.09375,1.1710677 +Lilly (Eli) and Company,LLY,4/13/81,4.085938,4.09375,756800,4.125,4.117188,1.1777723 +Lilly (Eli) and Company,LLY,4/14/81,4.085938,4.117188,926400,4.132813,4.109375,1.175537 +Lilly (Eli) and Company,LLY,4/15/81,4.09375,4.109375,606400,4.132813,4.125,1.1800066 +Lilly (Eli) and Company,LLY,4/16/81,4.132813,4.132813,1011200,4.203125,4.195313,1.2001212 +Lilly (Eli) and Company,LLY,4/20/81,4.203125,4.203125,1611200,4.296875,4.265625,1.2202346 +Lilly (Eli) and Company,LLY,4/21/81,4.226563,4.265625,1036800,4.265625,4.234375,1.2112949 +Lilly (Eli) and Company,LLY,4/22/81,4.132813,4.226563,1201600,4.226563,4.15625,1.188946 +Lilly (Eli) and Company,LLY,4/23/81,4.132813,4.15625,958400,4.164063,4.132813,1.1822419 +Lilly (Eli) and Company,LLY,4/24/81,4.125,4.132813,608000,4.203125,4.203125,1.2023553 +Lilly (Eli) and Company,LLY,4/27/81,4.21875,4.21875,862400,4.273438,4.257813,1.2179993 +Lilly (Eli) and Company,LLY,4/28/81,4.164063,4.257813,899200,4.265625,4.179688,1.1956508 +Lilly (Eli) and Company,LLY,4/29/81,4.070313,4.179688,1684800,4.1875,4.070313,1.1643629 +Lilly (Eli) and Company,LLY,4/30/81,4.015625,4.070313,1248000,4.078125,4.039063,1.1554238 +Lilly (Eli) and Company,LLY,5/1/81,3.976563,4.039063,990400,4.039063,4.039063,1.1554238 +Lilly (Eli) and Company,LLY,5/4/81,3.976563,4.039063,494400,4.039063,3.976563,1.137545 +Lilly (Eli) and Company,LLY,5/5/81,3.929688,3.96875,904000,3.96875,3.945313,1.128605 +Lilly (Eli) and Company,LLY,5/6/81,3.914063,3.945313,574400,3.976563,3.914063,1.1196656 +Lilly (Eli) and Company,LLY,5/7/81,3.90625,3.914063,771200,3.9375,3.9375,1.12637 +Lilly (Eli) and Company,LLY,5/8/81,3.914063,3.9375,880000,3.945313,3.914063,1.1196656 +Lilly (Eli) and Company,LLY,5/11/81,3.875,3.875,355200,3.90625,3.875,1.1187637 +Lilly (Eli) and Company,LLY,5/12/81,3.875,3.875,1124800,3.90625,3.898438,1.1255312 +Lilly (Eli) and Company,LLY,5/13/81,3.867188,3.882813,680000,3.882813,3.867188,1.1165076 +Lilly (Eli) and Company,LLY,5/14/81,3.859375,3.867188,700800,3.898438,3.898438,1.1255312 +Lilly (Eli) and Company,LLY,5/15/81,3.882813,3.898438,483200,3.976563,3.945313,1.1390641 +Lilly (Eli) and Company,LLY,5/18/81,3.9375,3.945313,372800,3.953125,3.9375,1.1368085 +Lilly (Eli) and Company,LLY,5/19/81,3.835938,3.9375,1134400,3.945313,3.835938,1.1074857 +Lilly (Eli) and Company,LLY,5/20/81,3.796875,3.835938,796800,3.867188,3.796875,1.0962083 +Lilly (Eli) and Company,LLY,5/21/81,3.796875,3.796875,1291200,3.867188,3.835938,1.1074857 +Lilly (Eli) and Company,LLY,5/22/81,3.859375,3.859375,980800,3.9375,3.875,1.1187637 +Lilly (Eli) and Company,LLY,5/26/81,3.875,3.875,780800,3.929688,3.929688,1.134553 +Lilly (Eli) and Company,LLY,5/27/81,3.90625,3.929688,1148800,4.007813,4.007813,1.1571084 +Lilly (Eli) and Company,LLY,5/28/81,4.015625,4.015625,1588800,4.054688,4.046875,1.1683869 +Lilly (Eli) and Company,LLY,5/29/81,4.015625,4.046875,1774400,4.046875,4.039063,1.1661317 +Lilly (Eli) and Company,LLY,6/1/81,4.046875,4.046875,937600,4.09375,4.085938,1.1796651 +Lilly (Eli) and Company,LLY,6/2/81,4.023438,4.085938,608000,4.085938,4.039063,1.1661317 +Lilly (Eli) and Company,LLY,6/3/81,4.007813,4.039063,592000,4.070313,4.054688,1.1706425 +Lilly (Eli) and Company,LLY,6/4/81,4.046875,4.054688,3184000,4.085938,4.046875,1.1683869 +Lilly (Eli) and Company,LLY,6/5/81,4.039063,4.046875,1006400,4.078125,4.078125,1.1774089 +Lilly (Eli) and Company,LLY,6/8/81,4.078125,4.078125,664000,4.117188,4.078125,1.1774089 +Lilly (Eli) and Company,LLY,6/9/81,4.023438,4.054688,651200,4.054688,4.046875,1.1683869 +Lilly (Eli) and Company,LLY,6/10/81,4,4.046875,689600,4.046875,4,1.1548538 +Lilly (Eli) and Company,LLY,6/11/81,4,4,1577600,4.078125,4.078125,1.1774089 +Lilly (Eli) and Company,LLY,6/12/81,4.078125,4.078125,1516800,4.109375,4.085938,1.1796651 +Lilly (Eli) and Company,LLY,6/15/81,4.078125,4.085938,859200,4.109375,4.085938,1.1796651 +Lilly (Eli) and Company,LLY,6/16/81,4.039063,4.085938,908800,4.085938,4.039063,1.1661317 +Lilly (Eli) and Company,LLY,6/17/81,4.015625,4.039063,1129600,4.078125,4.054688,1.1706425 +Lilly (Eli) and Company,LLY,6/18/81,4.078125,4.078125,881600,4.109375,4.085938,1.1796651 +Lilly (Eli) and Company,LLY,6/19/81,4.046875,4.085938,803200,4.085938,4.070313,1.1751534 +Lilly (Eli) and Company,LLY,6/22/81,4.015625,4.070313,340800,4.070313,4.023438,1.1616201 +Lilly (Eli) and Company,LLY,6/23/81,4.039063,4.039063,1003200,4.085938,4.085938,1.1796651 +Lilly (Eli) and Company,LLY,6/24/81,4,4.085938,862400,4.085938,4.015625,1.159364 +Lilly (Eli) and Company,LLY,6/25/81,3.976563,4.015625,1086400,4.015625,3.976563,1.1480867 +Lilly (Eli) and Company,LLY,6/26/81,3.953125,3.976563,2104000,4,3.953125,1.1413199 +Lilly (Eli) and Company,LLY,6/29/81,3.835938,3.953125,520000,3.96875,3.835938,1.1074857 +Lilly (Eli) and Company,LLY,6/30/81,3.804688,3.835938,1896000,3.84375,3.804688,1.0984637 +Lilly (Eli) and Company,LLY,7/1/81,3.695313,3.804688,1673600,3.820313,3.726563,1.0759084 +Lilly (Eli) and Company,LLY,7/2/81,3.625,3.726563,1633600,3.734375,3.648438,1.0533526 +Lilly (Eli) and Company,LLY,7/6/81,3.617188,3.648438,971200,3.65625,3.648438,1.0533526 +Lilly (Eli) and Company,LLY,7/7/81,3.617188,3.648438,1728000,3.65625,3.648438,1.0533526 +Lilly (Eli) and Company,LLY,7/8/81,3.609375,3.648438,1140800,3.65625,3.617188,1.0443302 +Lilly (Eli) and Company,LLY,7/9/81,3.609375,3.617188,752000,3.65625,3.65625,1.0556084 +Lilly (Eli) and Company,LLY,7/10/81,3.648438,3.65625,1168000,3.6875,3.664063,1.0578637 +Lilly (Eli) and Company,LLY,7/13/81,3.664063,3.664063,307200,3.695313,3.6875,1.0646303 +Lilly (Eli) and Company,LLY,7/14/81,3.65625,3.679688,1060800,3.679688,3.65625,1.0556084 +Lilly (Eli) and Company,LLY,7/15/81,3.554688,3.65625,561600,3.6875,3.679688,1.0623751 +Lilly (Eli) and Company,LLY,7/16/81,3.65625,3.679688,371200,3.6875,3.6875,1.0646303 +Lilly (Eli) and Company,LLY,7/17/81,3.65625,3.6875,1708800,3.695313,3.6875,1.0646303 +Lilly (Eli) and Company,LLY,7/20/81,3.585938,3.679688,1131200,3.679688,3.609375,1.042075 +Lilly (Eli) and Company,LLY,7/21/81,3.554688,3.609375,1352000,3.609375,3.585938,1.0353079 +Lilly (Eli) and Company,LLY,7/22/81,3.515625,3.578125,1105600,3.578125,3.546875,1.0240296 +Lilly (Eli) and Company,LLY,7/23/81,3.476563,3.546875,665600,3.546875,3.523438,1.0172632 +Lilly (Eli) and Company,LLY,7/24/81,3.5,3.523438,780800,3.539063,3.515625,1.0150077 +Lilly (Eli) and Company,LLY,7/27/81,3.484375,3.515625,302400,3.523438,3.507813,1.0127519 +Lilly (Eli) and Company,LLY,7/28/81,3.445313,3.484375,668800,3.484375,3.476563,1.0037292 +Lilly (Eli) and Company,LLY,7/29/81,3.4375,3.476563,857600,3.476563,3.4375,0.99245197 +Lilly (Eli) and Company,LLY,7/30/81,3.414063,3.4375,595200,3.4375,3.4375,0.99245197 +Lilly (Eli) and Company,LLY,7/31/81,3.40625,3.4375,1302400,3.4375,3.429688,0.99019676 +Lilly (Eli) and Company,LLY,8/3/81,3.40625,3.414063,438400,3.414063,3.40625,0.9834301 +Lilly (Eli) and Company,LLY,8/4/81,3.40625,3.40625,312000,3.429688,3.429688,0.99019676 +Lilly (Eli) and Company,LLY,8/5/81,3.40625,3.429688,617600,3.445313,3.4375,0.99245197 +Lilly (Eli) and Company,LLY,8/6/81,3.375,3.4375,1526400,3.445313,3.382813,0.9766629 +Lilly (Eli) and Company,LLY,8/7/81,3.304688,3.382813,3184000,3.398438,3.304688,0.9541074 +Lilly (Eli) and Company,LLY,8/10/81,3.234375,3.296875,1809600,3.296875,3.234375,0.9440737 +Lilly (Eli) and Company,LLY,8/11/81,3.21875,3.234375,3056000,3.273438,3.265625,0.953196 +Lilly (Eli) and Company,LLY,8/12/81,3.273438,3.273438,5075200,3.328125,3.289063,0.96003693 +Lilly (Eli) and Company,LLY,8/13/81,3.289063,3.289063,2000000,3.320313,3.304688,0.9645979 +Lilly (Eli) and Company,LLY,8/14/81,3.320313,3.320313,816000,3.359375,3.359375,0.9805601 +Lilly (Eli) and Company,LLY,8/17/81,3.328125,3.335938,800000,3.335938,3.328125,0.97143865 +Lilly (Eli) and Company,LLY,8/18/81,3.320313,3.328125,1275200,3.359375,3.34375,0.97599894 +Lilly (Eli) and Company,LLY,8/19/81,3.359375,3.359375,641600,3.40625,3.40625,0.9942431 +Lilly (Eli) and Company,LLY,8/20/81,3.414063,3.414063,934400,3.445313,3.429688,1.001084 +Lilly (Eli) and Company,LLY,8/21/81,3.4375,3.4375,436800,3.445313,3.445313,1.0056443 +Lilly (Eli) and Company,LLY,8/24/81,3.40625,3.445313,793600,3.453125,3.414063,0.9965234 +Lilly (Eli) and Company,LLY,8/25/81,3.375,3.414063,1169600,3.414063,3.40625,0.9942431 +Lilly (Eli) and Company,LLY,8/26/81,3.359375,3.40625,1716800,3.40625,3.375,0.98512083 +Lilly (Eli) and Company,LLY,8/27/81,3.265625,3.367188,2342400,3.367188,3.273438,0.9554766 +Lilly (Eli) and Company,LLY,8/28/81,3.265625,3.273438,553600,3.296875,3.265625,0.953196 +Lilly (Eli) and Company,LLY,8/31/81,3.257813,3.265625,580800,3.296875,3.265625,0.953196 +Lilly (Eli) and Company,LLY,9/1/81,3.234375,3.265625,1048000,3.296875,3.289063,0.96003693 +Lilly (Eli) and Company,LLY,9/2/81,3.265625,3.289063,1078400,3.304688,3.265625,0.953196 +Lilly (Eli) and Company,LLY,9/3/81,3.132813,3.265625,3224000,3.265625,3.132813,0.9144294 +Lilly (Eli) and Company,LLY,9/4/81,3.085938,3.132813,1201600,3.15625,3.09375,0.90302706 +Lilly (Eli) and Company,LLY,9/8/81,3.054688,3.09375,1428800,3.132813,3.085938,0.90074784 +Lilly (Eli) and Company,LLY,9/9/81,3.085938,3.085938,888000,3.125,3.125,0.91214883 +Lilly (Eli) and Company,LLY,9/10/81,3.109375,3.125,888000,3.125,3.117188,0.9098686 +Lilly (Eli) and Company,LLY,9/11/81,3.109375,3.117188,2336000,3.148438,3.148438,0.91899043 +Lilly (Eli) and Company,LLY,9/14/81,3.070313,3.148438,1076800,3.15625,3.132813,0.9144294 +Lilly (Eli) and Company,LLY,9/15/81,3.085938,3.132813,769600,3.15625,3.125,0.91214883 +Lilly (Eli) and Company,LLY,9/16/81,3.085938,3.125,1059200,3.132813,3.117188,0.9098686 +Lilly (Eli) and Company,LLY,9/17/81,3.09375,3.117188,956800,3.132813,3.117188,0.9098686 +Lilly (Eli) and Company,LLY,9/18/81,3.09375,3.117188,627200,3.132813,3.125,0.91214883 +Lilly (Eli) and Company,LLY,9/21/81,3.09375,3.125,1262400,3.148438,3.117188,0.9098686 +Lilly (Eli) and Company,LLY,9/22/81,3.054688,3.117188,1334400,3.125,3.054688,0.89162636 +Lilly (Eli) and Company,LLY,9/23/81,2.96875,3.023438,988800,3.023438,3.015625,0.88022393 +Lilly (Eli) and Company,LLY,9/24/81,2.953125,3.015625,840000,3.015625,2.976563,0.8688226 +Lilly (Eli) and Company,LLY,9/25/81,2.90625,2.976563,585600,2.976563,2.914063,0.85057926 +Lilly (Eli) and Company,LLY,9/28/81,2.828125,2.914063,918400,2.976563,2.976563,0.8688226 +Lilly (Eli) and Company,LLY,9/29/81,2.976563,2.976563,1451200,3.046875,2.976563,0.8688226 +Lilly (Eli) and Company,LLY,9/30/81,2.96875,2.976563,398400,3.007813,2.984375,0.87110263 +Lilly (Eli) and Company,LLY,10/1/81,2.976563,2.984375,3563200,3.054688,3.054688,0.89162636 +Lilly (Eli) and Company,LLY,10/2/81,3.078125,3.078125,3721600,3.125,3.078125,0.8984668 +Lilly (Eli) and Company,LLY,10/5/81,3.046875,3.078125,1051200,3.085938,3.046875,0.88934505 +Lilly (Eli) and Company,LLY,10/6/81,3.015625,3.046875,748800,3.046875,3.023438,0.8825046 +Lilly (Eli) and Company,LLY,10/7/81,3,3.023438,5104000,3.09375,3.078125,0.8984668 +Lilly (Eli) and Company,LLY,10/8/81,3.078125,3.078125,3892800,3.15625,3.132813,0.9144294 +Lilly (Eli) and Company,LLY,10/9/81,3.085938,3.132813,2392000,3.132813,3.085938,0.90074784 +Lilly (Eli) and Company,LLY,10/12/81,3.046875,3.085938,2168000,3.117188,3.054688,0.89162636 +Lilly (Eli) and Company,LLY,10/13/81,3.046875,3.054688,710400,3.070313,3.046875,0.88934505 +Lilly (Eli) and Company,LLY,10/14/81,2.976563,3.046875,649600,3.046875,3.015625,0.88022393 +Lilly (Eli) and Company,LLY,10/15/81,3,3.015625,2081600,3.070313,3.007813,0.87794346 +Lilly (Eli) and Company,LLY,10/16/81,2.976563,3,739200,3,3,0.8756632 +Lilly (Eli) and Company,LLY,10/19/81,2.96875,3,756800,3,2.984375,0.87110263 +Lilly (Eli) and Company,LLY,10/20/81,3,3,788800,3.023438,3.015625,0.88022393 +Lilly (Eli) and Company,LLY,10/21/81,3.023438,3.023438,1470400,3.078125,3.046875,0.88934505 +Lilly (Eli) and Company,LLY,10/22/81,3.023438,3.046875,744000,3.078125,3.078125,0.8984668 +Lilly (Eli) and Company,LLY,10/23/81,3.054688,3.078125,2022400,3.109375,3.109375,0.9075883 +Lilly (Eli) and Company,LLY,10/26/81,3.085938,3.109375,2291200,3.125,3.109375,0.9075883 +Lilly (Eli) and Company,LLY,10/27/81,3.085938,3.109375,1484800,3.125,3.117188,0.9098686 +Lilly (Eli) and Company,LLY,10/28/81,3.125,3.125,1302400,3.15625,3.148438,0.91899043 +Lilly (Eli) and Company,LLY,10/29/81,3.15625,3.15625,1638400,3.25,3.203125,0.93495333 +Lilly (Eli) and Company,LLY,10/30/81,3.203125,3.203125,1566400,3.328125,3.296875,0.9623171 +Lilly (Eli) and Company,LLY,11/2/81,3.304688,3.304688,1144000,3.359375,3.304688,0.9645979 +Lilly (Eli) and Company,LLY,11/3/81,3.320313,3.320313,1003200,3.398438,3.367188,0.982841 +Lilly (Eli) and Company,LLY,11/4/81,3.328125,3.367188,846400,3.375,3.34375,0.97599894 +Lilly (Eli) and Company,LLY,11/5/81,3.296875,3.34375,897600,3.34375,3.304688,0.9645979 +Lilly (Eli) and Company,LLY,11/6/81,3.265625,3.265625,1224000,3.375,3.375,0.9959523 +Lilly (Eli) and Company,LLY,11/9/81,3.328125,3.375,1323200,3.375,3.367188,0.9936472 +Lilly (Eli) and Company,LLY,11/10/81,3.296875,3.367188,699200,3.367188,3.320313,0.9798145 +Lilly (Eli) and Company,LLY,11/11/81,3.25,3.296875,384000,3.296875,3.265625,0.9636764 +Lilly (Eli) and Company,LLY,11/12/81,3.226563,3.265625,1166400,3.273438,3.226563,0.9521491 +Lilly (Eli) and Company,LLY,11/13/81,3.195313,3.226563,798400,3.234375,3.203125,0.9452329 +Lilly (Eli) and Company,LLY,11/16/81,3.117188,3.195313,1296000,3.195313,3.15625,0.9313996 +Lilly (Eli) and Company,LLY,11/17/81,3.179688,3.179688,748800,3.21875,3.195313,0.9429279 +Lilly (Eli) and Company,LLY,11/18/81,3.179688,3.195313,1142400,3.21875,3.195313,0.9429279 +Lilly (Eli) and Company,LLY,11/19/81,3.179688,3.195313,395200,3.203125,3.195313,0.9429279 +Lilly (Eli) and Company,LLY,11/20/81,3.195313,3.195313,424000,3.226563,3.226563,0.9521491 +Lilly (Eli) and Company,LLY,11/23/81,3.195313,3.226563,590400,3.25,3.195313,0.9429279 +Lilly (Eli) and Company,LLY,11/24/81,3.179688,3.195313,596800,3.21875,3.179688,0.9383165 +Lilly (Eli) and Company,LLY,11/25/81,3.203125,3.203125,2100800,3.257813,3.25,0.959066 +Lilly (Eli) and Company,LLY,11/27/81,3.234375,3.25,401600,3.296875,3.273438,0.96598196 +Lilly (Eli) and Company,LLY,11/30/81,3.265625,3.273438,1553600,3.335938,3.335938,0.9844248 +Lilly (Eli) and Company,LLY,12/1/81,3.328125,3.335938,1358400,3.367188,3.335938,0.9844248 +Lilly (Eli) and Company,LLY,12/2/81,3.335938,3.335938,713600,3.40625,3.398438,1.0028691 +Lilly (Eli) and Company,LLY,12/3/81,3.375,3.398438,976000,3.429688,3.40625,1.0051745 +Lilly (Eli) and Company,LLY,12/4/81,3.429688,3.429688,2105600,3.484375,3.476563,1.0259224 +Lilly (Eli) and Company,LLY,12/7/81,3.453125,3.476563,1366400,3.484375,3.476563,1.0259224 +Lilly (Eli) and Company,LLY,12/8/81,3.445313,3.476563,785600,3.476563,3.46875,1.0236171 +Lilly (Eli) and Company,LLY,12/9/81,3.429688,3.46875,1067200,3.476563,3.453125,1.0190068 +Lilly (Eli) and Company,LLY,12/10/81,3.445313,3.453125,1705600,3.476563,3.476563,1.0259224 +Lilly (Eli) and Company,LLY,12/11/81,3.445313,3.476563,315200,3.476563,3.453125,1.0190068 +Lilly (Eli) and Company,LLY,12/14/81,3.375,3.429688,1729600,3.429688,3.398438,1.0028691 +Lilly (Eli) and Company,LLY,12/15/81,3.367188,3.398438,787200,3.40625,3.375,0.9959523 +Lilly (Eli) and Company,LLY,12/16/81,3.375,3.375,436800,3.40625,3.382813,0.99825823 +Lilly (Eli) and Company,LLY,12/17/81,3.382813,3.382813,411200,3.46875,3.46875,1.0236171 +Lilly (Eli) and Company,LLY,12/18/81,3.476563,3.476563,1051200,3.5,3.484375,1.0282284 +Lilly (Eli) and Company,LLY,12/21/81,3.445313,3.484375,577600,3.5,3.46875,1.0236171 +Lilly (Eli) and Company,LLY,12/22/81,3.445313,3.46875,1302400,3.484375,3.46875,1.0236171 +Lilly (Eli) and Company,LLY,12/23/81,3.476563,3.476563,1041600,3.515625,3.5,1.0328394 +Lilly (Eli) and Company,LLY,12/24/81,3.476563,3.5,292800,3.507813,3.484375,1.0282284 +Lilly (Eli) and Company,LLY,12/28/81,3.484375,3.484375,1076800,3.515625,3.5,1.0328394 +Lilly (Eli) and Company,LLY,12/29/81,3.445313,3.5,804800,3.507813,3.445313,1.0167016 +Lilly (Eli) and Company,LLY,12/30/81,3.429688,3.445313,1044800,3.476563,3.46875,1.0236171 +Lilly (Eli) and Company,LLY,12/31/81,3.453125,3.46875,544000,3.5,3.5,1.0328394 +Lilly (Eli) and Company,LLY,1/4/82,3.460938,3.484375,872000,3.5,3.484375,1.0282284 +Lilly (Eli) and Company,LLY,1/5/82,3.351563,3.414063,448000,3.46875,3.382813,0.99825823 +Lilly (Eli) and Company,LLY,1/6/82,3.28125,3.34375,1299200,3.40625,3.3125,0.97750866 +Lilly (Eli) and Company,LLY,1/7/82,3.28125,3.304688,532800,3.328125,3.3125,0.97750866 +Lilly (Eli) and Company,LLY,1/8/82,3.320313,3.34375,556800,3.359375,3.34375,0.9867304 +Lilly (Eli) and Company,LLY,1/11/82,3.34375,3.375,1368000,3.398438,3.367188,0.9936472 +Lilly (Eli) and Company,LLY,1/12/82,3.335938,3.351563,393600,3.359375,3.359375,0.99134135 +Lilly (Eli) and Company,LLY,1/13/82,3.3125,3.34375,232000,3.367188,3.328125,0.9821197 +Lilly (Eli) and Company,LLY,1/14/82,3.28125,3.296875,931200,3.3125,3.296875,0.9728982 +Lilly (Eli) and Company,LLY,1/15/82,3.296875,3.320313,1390400,3.34375,3.296875,0.9728982 +Lilly (Eli) and Company,LLY,1/18/82,3.265625,3.304688,1393600,3.34375,3.34375,0.9867304 +Lilly (Eli) and Company,LLY,1/19/82,3.265625,3.3125,833600,3.351563,3.28125,0.9682872 +Lilly (Eli) and Company,LLY,1/20/82,3.25,3.273438,812800,3.296875,3.25,0.959066 +Lilly (Eli) and Company,LLY,1/21/82,3.234375,3.289063,4228800,3.34375,3.34375,0.9867304 +Lilly (Eli) and Company,LLY,1/22/82,3.359375,3.382813,1587200,3.40625,3.359375,0.99134135 +Lilly (Eli) and Company,LLY,1/25/82,3.320313,3.351563,958400,3.375,3.359375,0.99134135 +Lilly (Eli) and Company,LLY,1/26/82,3.375,3.40625,1584000,3.429688,3.390625,1.0005625 +Lilly (Eli) and Company,LLY,1/27/82,3.367188,3.382813,1092800,3.390625,3.375,0.9959523 +Lilly (Eli) and Company,LLY,1/28/82,3.390625,3.460938,2060800,3.523438,3.523438,1.0397553 +Lilly (Eli) and Company,LLY,1/29/82,3.546875,3.5625,1244800,3.578125,3.570313,1.0535883 +Lilly (Eli) and Company,LLY,2/1/82,3.554688,3.578125,702400,3.601563,3.5625,1.0512835 +Lilly (Eli) and Company,LLY,2/2/82,3.554688,3.585938,1097600,3.617188,3.617188,1.067421 +Lilly (Eli) and Company,LLY,2/3/82,3.59375,3.609375,638400,3.617188,3.59375,1.0605044 +Lilly (Eli) and Company,LLY,2/4/82,3.5,3.546875,1225600,3.59375,3.53125,1.0420611 +Lilly (Eli) and Company,LLY,2/5/82,3.539063,3.578125,1344000,3.609375,3.609375,1.0651164 +Lilly (Eli) and Company,LLY,2/8/82,3.53125,3.554688,1316800,3.578125,3.554688,1.0609201 +Lilly (Eli) and Company,LLY,2/9/82,3.5,3.53125,1212800,3.554688,3.523438,1.0515934 +Lilly (Eli) and Company,LLY,2/10/82,3.523438,3.5625,2846400,3.601563,3.578125,1.0679144 +Lilly (Eli) and Company,LLY,2/11/82,3.601563,3.632813,2856000,3.65625,3.609375,1.077242 +Lilly (Eli) and Company,LLY,2/12/82,3.609375,3.648438,924800,3.679688,3.671875,1.0958952 +Lilly (Eli) and Company,LLY,2/16/82,3.640625,3.664063,980800,3.679688,3.679688,1.0982275 +Lilly (Eli) and Company,LLY,2/17/82,3.664063,3.6875,1145600,3.703125,3.679688,1.0982275 +Lilly (Eli) and Company,LLY,2/18/82,3.65625,3.679688,2081600,3.703125,3.6875,1.100559 +Lilly (Eli) and Company,LLY,2/19/82,3.65625,3.679688,1728000,3.703125,3.695313,1.1028908 +Lilly (Eli) and Company,LLY,2/22/82,3.59375,3.664063,2152000,3.734375,3.59375,1.0725784 +Lilly (Eli) and Company,LLY,2/23/82,3.585938,3.617188,4920000,3.648438,3.640625,1.0865692 +Lilly (Eli) and Company,LLY,2/24/82,3.546875,3.601563,2872000,3.65625,3.617188,1.0795743 +Lilly (Eli) and Company,LLY,2/25/82,3.578125,3.609375,542400,3.640625,3.585938,1.0702473 +Lilly (Eli) and Company,LLY,2/26/82,3.5625,3.578125,1289600,3.59375,3.585938,1.0702473 +Lilly (Eli) and Company,LLY,3/1/82,3.5625,3.578125,659200,3.585938,3.578125,1.0679144 +Lilly (Eli) and Company,LLY,3/2/82,3.492188,3.539063,614400,3.578125,3.492188,1.0422664 +Lilly (Eli) and Company,LLY,3/3/82,3.40625,3.453125,2342400,3.5,3.4375,1.0259454 +Lilly (Eli) and Company,LLY,3/4/82,3.359375,3.398438,1537600,3.429688,3.40625,1.0166179 +Lilly (Eli) and Company,LLY,3/5/82,3.320313,3.375,1268800,3.421875,3.335938,0.9956336 +Lilly (Eli) and Company,LLY,3/8/82,3.28125,3.328125,1444800,3.367188,3.289063,0.9816423 +Lilly (Eli) and Company,LLY,3/9/82,3.25,3.28125,2713600,3.304688,3.265625,0.97464776 +Lilly (Eli) and Company,LLY,3/10/82,3.28125,3.304688,1980800,3.320313,3.320313,0.99096954 +Lilly (Eli) and Company,LLY,3/11/82,3.320313,3.335938,1446400,3.351563,3.351563,1.0002965 +Lilly (Eli) and Company,LLY,3/12/82,3.34375,3.359375,820800,3.375,3.367188,1.0049603 +Lilly (Eli) and Company,LLY,3/15/82,3.351563,3.382813,664000,3.40625,3.40625,1.0166179 +Lilly (Eli) and Company,LLY,3/16/82,3.367188,3.390625,1790400,3.414063,3.367188,1.0049603 +Lilly (Eli) and Company,LLY,3/17/82,3.289063,3.328125,2926400,3.367188,3.335938,0.9956336 +Lilly (Eli) and Company,LLY,3/18/82,3.328125,3.351563,414400,3.367188,3.367188,1.0049603 +Lilly (Eli) and Company,LLY,3/19/82,3.359375,3.382813,2529600,3.398438,3.398438,1.0142865 +Lilly (Eli) and Company,LLY,3/22/82,3.414063,3.460938,1459200,3.5,3.5,1.0445987 +Lilly (Eli) and Company,LLY,3/23/82,3.53125,3.554688,1785600,3.578125,3.53125,1.0539249 +Lilly (Eli) and Company,LLY,3/24/82,3.515625,3.546875,1275200,3.578125,3.546875,1.0585887 +Lilly (Eli) and Company,LLY,3/25/82,3.53125,3.5625,1150400,3.59375,3.59375,1.0725784 +Lilly (Eli) and Company,LLY,3/26/82,3.539063,3.578125,371200,3.609375,3.546875,1.0585887 +Lilly (Eli) and Company,LLY,3/29/82,3.539063,3.5625,523200,3.578125,3.578125,1.0679144 +Lilly (Eli) and Company,LLY,3/30/82,3.5625,3.585938,966400,3.609375,3.578125,1.0679144 +Lilly (Eli) and Company,LLY,3/31/82,3.554688,3.585938,561600,3.617188,3.554688,1.0609201 +Lilly (Eli) and Company,LLY,4/1/82,3.523438,3.5625,827200,3.59375,3.59375,1.0725784 +Lilly (Eli) and Company,LLY,4/2/82,3.578125,3.601563,838400,3.617188,3.617188,1.0795743 +Lilly (Eli) and Company,LLY,4/5/82,3.59375,3.625,772800,3.648438,3.640625,1.0865692 +Lilly (Eli) and Company,LLY,4/6/82,3.601563,3.625,1073600,3.648438,3.609375,1.077242 +Lilly (Eli) and Company,LLY,4/7/82,3.609375,3.640625,958400,3.671875,3.65625,1.091232 +Lilly (Eli) and Company,LLY,4/8/82,3.648438,3.703125,1179200,3.75,3.710938,1.107554 +Lilly (Eli) and Company,LLY,4/12/82,3.703125,3.734375,836800,3.757813,3.734375,1.1145504 +Lilly (Eli) and Company,LLY,4/13/82,3.671875,3.71875,2364800,3.757813,3.757813,1.1215444 +Lilly (Eli) and Company,LLY,4/14/82,3.734375,3.765625,1382400,3.789063,3.765625,1.1238767 +Lilly (Eli) and Company,LLY,4/15/82,3.796875,3.867188,4921600,3.9375,3.929688,1.1728421 +Lilly (Eli) and Company,LLY,4/16/82,3.859375,3.898438,3864000,3.929688,3.898438,1.1635149 +Lilly (Eli) and Company,LLY,4/19/82,3.875,3.898438,2617600,3.921875,3.898438,1.1635149 +Lilly (Eli) and Company,LLY,4/20/82,3.851563,3.890625,1216000,3.921875,3.875,1.1565199 +Lilly (Eli) and Company,LLY,4/21/82,3.851563,3.867188,1136000,3.875,3.859375,1.151856 +Lilly (Eli) and Company,LLY,4/22/82,3.867188,3.90625,2550400,3.9375,3.9375,1.1751733 +Lilly (Eli) and Company,LLY,4/23/82,3.953125,4,2249600,4.039063,4.039063,1.2054851 +Lilly (Eli) and Company,LLY,4/26/82,3.992188,4.039063,2739200,4.078125,4.0625,1.2124805 +Lilly (Eli) and Company,LLY,4/27/82,3.976563,4.023438,3172800,4.070313,3.976563,1.186832 +Lilly (Eli) and Company,LLY,4/28/82,3.96875,3.992188,1408000,4.007813,3.96875,1.1844999 +Lilly (Eli) and Company,LLY,4/29/82,3.875,3.90625,2100800,3.9375,3.90625,1.1658465 +Lilly (Eli) and Company,LLY,4/30/82,3.890625,3.921875,1744000,3.953125,3.921875,1.1705087 +Lilly (Eli) and Company,LLY,5/3/82,3.898438,3.929688,1723200,3.953125,3.945313,1.1775042 +Lilly (Eli) and Company,LLY,5/4/82,3.9375,3.953125,1505600,3.96875,3.9375,1.1751733 +Lilly (Eli) and Company,LLY,5/5/82,3.929688,3.945313,601600,3.960938,3.945313,1.1775042 +Lilly (Eli) and Company,LLY,5/6/82,3.953125,3.96875,1131200,3.984375,3.953125,1.1798359 +Lilly (Eli) and Company,LLY,5/7/82,3.929688,3.960938,3121600,3.992188,3.929688,1.1728421 +Lilly (Eli) and Company,LLY,5/10/82,3.734375,3.773438,6528000,3.804688,3.734375,1.1261929 +Lilly (Eli) and Company,LLY,5/11/82,3.6875,3.726563,3953600,3.765625,3.765625,1.1356176 +Lilly (Eli) and Company,LLY,5/12/82,3.632813,3.695313,5283200,3.75,3.664063,1.1049886 +Lilly (Eli) and Company,LLY,5/13/82,3.632813,3.671875,2688000,3.710938,3.65625,1.102632 +Lilly (Eli) and Company,LLY,5/14/82,3.640625,3.679688,2185600,3.710938,3.679688,1.1097008 +Lilly (Eli) and Company,LLY,5/17/82,3.65625,3.671875,915200,3.6875,3.679688,1.1097008 +Lilly (Eli) and Company,LLY,5/18/82,3.664063,3.679688,708800,3.695313,3.679688,1.1097008 +Lilly (Eli) and Company,LLY,5/19/82,3.65625,3.671875,1185600,3.6875,3.664063,1.1049886 +Lilly (Eli) and Company,LLY,5/20/82,3.671875,3.695313,1768000,3.710938,3.6875,1.1120564 +Lilly (Eli) and Company,LLY,5/21/82,3.671875,3.6875,1320000,3.703125,3.6875,1.1120564 +Lilly (Eli) and Company,LLY,5/24/82,3.671875,3.695313,1768000,3.710938,3.6875,1.1120564 +Lilly (Eli) and Company,LLY,5/25/82,3.664063,3.679688,1739200,3.6875,3.671875,1.1073446 +Lilly (Eli) and Company,LLY,5/26/82,3.65625,3.671875,1041600,3.679688,3.671875,1.1073446 +Lilly (Eli) and Company,LLY,5/27/82,3.664063,3.679688,3057600,3.695313,3.695313,1.1144133 +Lilly (Eli) and Company,LLY,5/28/82,3.71875,3.742188,5019200,3.765625,3.765625,1.1356176 +Lilly (Eli) and Company,LLY,6/1/82,3.75,3.765625,2433600,3.773438,3.765625,1.1356176 +Lilly (Eli) and Company,LLY,6/2/82,3.765625,3.8125,2667200,3.851563,3.851563,1.161534 +Lilly (Eli) and Company,LLY,6/3/82,3.804688,3.867188,1985600,3.929688,3.929688,1.1850946 +Lilly (Eli) and Company,LLY,6/4/82,3.84375,3.890625,1630400,3.929688,3.84375,1.1591781 +Lilly (Eli) and Company,LLY,6/7/82,3.796875,3.851563,1673600,3.898438,3.882813,1.170958 +Lilly (Eli) and Company,LLY,6/8/82,3.898438,3.921875,2315200,3.9375,3.921875,1.1827381 +Lilly (Eli) and Company,LLY,6/9/82,3.84375,3.882813,3428800,3.921875,3.859375,1.1638898 +Lilly (Eli) and Company,LLY,6/10/82,3.828125,3.882813,2571200,3.9375,3.929688,1.1850946 +Lilly (Eli) and Company,LLY,6/11/82,3.65625,3.8125,14601600,3.96875,3.734375,1.1261929 +Lilly (Eli) and Company,LLY,6/14/82,3.679688,3.710938,1998400,3.734375,3.6875,1.1120564 +Lilly (Eli) and Company,LLY,6/15/82,3.617188,3.65625,2182400,3.6875,3.6875,1.1120564 +Lilly (Eli) and Company,LLY,6/16/82,3.664063,3.6875,1792000,3.710938,3.6875,1.1120564 +Lilly (Eli) and Company,LLY,6/17/82,3.484375,3.578125,6812800,3.671875,3.5,1.0555112 +Lilly (Eli) and Company,LLY,6/18/82,3.476563,3.5,2150400,3.523438,3.523438,1.06258 +Lilly (Eli) and Company,LLY,6/21/82,3.515625,3.570313,3555200,3.617188,3.578125,1.0790721 +Lilly (Eli) and Company,LLY,6/22/82,3.578125,3.601563,2441600,3.625,3.625,1.0932084 +Lilly (Eli) and Company,LLY,6/23/82,3.601563,3.640625,1772800,3.671875,3.671875,1.1073446 +Lilly (Eli) and Company,LLY,6/24/82,3.648438,3.695313,1734400,3.742188,3.71875,1.1214808 +Lilly (Eli) and Company,LLY,6/25/82,3.6875,3.710938,792000,3.726563,3.695313,1.1144133 +Lilly (Eli) and Company,LLY,6/28/82,3.695313,3.734375,1760000,3.765625,3.726563,1.1238375 +Lilly (Eli) and Company,LLY,6/29/82,3.625,3.679688,1345600,3.726563,3.6875,1.1120564 +Lilly (Eli) and Company,LLY,6/30/82,3.578125,3.640625,2404800,3.703125,3.578125,1.0790721 +Lilly (Eli) and Company,LLY,7/1/82,3.460938,3.515625,2852800,3.570313,3.46875,1.0460875 +Lilly (Eli) and Company,LLY,7/2/82,3.460938,3.484375,1475200,3.5,3.492188,1.0531553 +Lilly (Eli) and Company,LLY,7/6/82,3.460938,3.492188,950400,3.515625,3.5,1.0555112 +Lilly (Eli) and Company,LLY,7/7/82,3.484375,3.539063,2472000,3.59375,3.554688,1.0720048 +Lilly (Eli) and Company,LLY,7/8/82,3.46875,3.507813,6336000,3.546875,3.53125,1.0649358 +Lilly (Eli) and Company,LLY,7/9/82,3.5,3.523438,1480000,3.546875,3.539063,1.0672919 +Lilly (Eli) and Company,LLY,7/12/82,3.507813,3.53125,2244800,3.554688,3.507813,1.0578681 +Lilly (Eli) and Company,LLY,7/13/82,3.414063,3.46875,5224000,3.523438,3.453125,1.0413753 +Lilly (Eli) and Company,LLY,7/14/82,3.4375,3.476563,2404800,3.515625,3.515625,1.060224 +Lilly (Eli) and Company,LLY,7/15/82,3.546875,3.570313,2406400,3.59375,3.5625,1.0743601 +Lilly (Eli) and Company,LLY,7/16/82,3.578125,3.65625,4120000,3.734375,3.6875,1.1120564 +Lilly (Eli) and Company,LLY,7/19/82,3.703125,3.71875,3670400,3.734375,3.71875,1.1214808 +Lilly (Eli) and Company,LLY,7/20/82,3.703125,3.742188,2545600,3.78125,3.75,1.1309049 +Lilly (Eli) and Company,LLY,7/21/82,3.671875,3.742188,2262400,3.804688,3.6875,1.1120564 +Lilly (Eli) and Company,LLY,7/22/82,3.625,3.65625,2340800,3.679688,3.625,1.0932084 +Lilly (Eli) and Company,LLY,7/23/82,3.492188,3.5625,7881600,3.625,3.5,1.0555112 +Lilly (Eli) and Company,LLY,7/26/82,3.5,3.523438,1440000,3.539063,3.5,1.0555112 +Lilly (Eli) and Company,LLY,7/27/82,3.492188,3.515625,2475200,3.539063,3.507813,1.0578681 +Lilly (Eli) and Company,LLY,7/28/82,3.421875,3.460938,2115200,3.492188,3.429688,1.0343069 +Lilly (Eli) and Company,LLY,7/29/82,3.40625,3.429688,2780800,3.453125,3.445313,1.0390196 +Lilly (Eli) and Company,LLY,7/30/82,3.398438,3.429688,968000,3.453125,3.421875,1.031951 +Lilly (Eli) and Company,LLY,8/2/82,3.398438,3.445313,1534400,3.484375,3.46875,1.0460875 +Lilly (Eli) and Company,LLY,8/3/82,3.328125,3.390625,3604800,3.453125,3.328125,1.0036783 +Lilly (Eli) and Company,LLY,8/4/82,3.328125,3.390625,3604800,3.453125,3.328125,1.0036783 +Lilly (Eli) and Company,LLY,8/5/82,3.03125,3.0625,16428800,3.09375,3.09375,0.93299717 +Lilly (Eli) and Company,LLY,8/6/82,2.890625,2.960938,9252800,3.023438,2.90625,0.87645173 +Lilly (Eli) and Company,LLY,8/9/82,2.820313,2.875,2985600,2.929688,2.921875,0.893657 +Lilly (Eli) and Company,LLY,8/10/82,2.945313,2.976563,2841600,3.007813,2.984375,0.9127728 +Lilly (Eli) and Company,LLY,8/11/82,2.960938,2.984375,1656000,3,2.960938,0.9056048 +Lilly (Eli) and Company,LLY,8/12/82,2.960938,2.984375,1604800,3,2.96875,0.907994 +Lilly (Eli) and Company,LLY,8/13/82,2.96875,3,1684800,3.023438,3.023438,0.9247204 +Lilly (Eli) and Company,LLY,8/16/82,3.023438,3.0625,3734400,3.09375,3.0625,0.93666756 +Lilly (Eli) and Company,LLY,8/17/82,3.046875,3.101563,4577600,3.148438,3.140625,0.9605618 +Lilly (Eli) and Company,LLY,8/18/82,2.976563,3.101563,4886400,3.21875,3.023438,0.9247204 +Lilly (Eli) and Company,LLY,8/19/82,2.96875,3,3553600,3.023438,2.992188,0.9151627 +Lilly (Eli) and Company,LLY,8/20/82,2.875,2.945313,5464000,3.007813,2.992188,0.9151627 +Lilly (Eli) and Company,LLY,8/23/82,2.984375,3.054688,3940800,3.125,3.125,0.9557828 +Lilly (Eli) and Company,LLY,8/24/82,3.085938,3.125,7432000,3.15625,3.132813,0.95817274 +Lilly (Eli) and Company,LLY,8/25/82,3.109375,3.164063,3184000,3.21875,3.1875,0.9748985 +Lilly (Eli) and Company,LLY,8/26/82,3.179688,3.265625,4366400,3.351563,3.273438,1.001183 +Lilly (Eli) and Company,LLY,8/27/82,3.226563,3.25,3688000,3.273438,3.25,0.99401426 +Lilly (Eli) and Company,LLY,8/30/82,3.21875,3.25,2204800,3.28125,3.265625,0.9987932 +Lilly (Eli) and Company,LLY,8/31/82,3.226563,3.265625,4105600,3.304688,3.265625,0.9987932 +Lilly (Eli) and Company,LLY,9/1/82,3.109375,3.1875,4940800,3.257813,3.117188,0.9533941 +Lilly (Eli) and Company,LLY,9/2/82,3.046875,3.085938,4129600,3.125,3.101563,0.94861495 +Lilly (Eli) and Company,LLY,9/3/82,3.164063,3.203125,7057600,3.242188,3.234375,0.9892352 +Lilly (Eli) and Company,LLY,9/7/82,3.203125,3.242188,3793600,3.28125,3.28125,1.0035721 +Lilly (Eli) and Company,LLY,9/8/82,3.257813,3.289063,3716800,3.3125,3.289063,1.0059623 +Lilly (Eli) and Company,LLY,9/9/82,3.289063,3.3125,2211200,3.335938,3.320313,1.0155196 +Lilly (Eli) and Company,LLY,9/10/82,3.25,3.28125,3188800,3.304688,3.304688,1.010741 +Lilly (Eli) and Company,LLY,9/13/82,3.265625,3.34375,3700800,3.421875,3.375,1.0322458 +Lilly (Eli) and Company,LLY,9/14/82,3.398438,3.445313,3033600,3.484375,3.460938,1.0585304 +Lilly (Eli) and Company,LLY,9/15/82,3.421875,3.453125,2329600,3.484375,3.46875,1.060919 +Lilly (Eli) and Company,LLY,9/16/82,3.46875,3.539063,3419200,3.601563,3.554688,1.0872041 +Lilly (Eli) and Company,LLY,9/17/82,3.5,3.546875,8057600,3.59375,3.554688,1.0872041 +Lilly (Eli) and Company,LLY,9/20/82,3.53125,3.546875,4692800,3.5625,3.546875,1.0848137 +Lilly (Eli) and Company,LLY,9/21/82,3.429688,3.484375,5640000,3.53125,3.507813,1.0728666 +Lilly (Eli) and Company,LLY,9/22/82,3.359375,3.460938,3572800,3.5625,3.359375,1.027467 +Lilly (Eli) and Company,LLY,9/23/82,3.328125,3.367188,2094400,3.40625,3.351563,1.0250778 +Lilly (Eli) and Company,LLY,9/24/82,3.335938,3.359375,1265600,3.375,3.375,1.0322458 +Lilly (Eli) and Company,LLY,9/27/82,3.367188,3.390625,1774400,3.40625,3.40625,1.0418036 +Lilly (Eli) and Company,LLY,9/28/82,3.382813,3.40625,1577600,3.421875,3.382813,1.0346354 +Lilly (Eli) and Company,LLY,9/29/82,3.3125,3.367188,4020800,3.421875,3.3125,1.0131298 +Lilly (Eli) and Company,LLY,9/30/82,3.21875,3.257813,1844800,3.296875,3.234375,0.9892352 +Lilly (Eli) and Company,LLY,10/1/82,3.234375,3.265625,2256000,3.296875,3.28125,1.0035721 +Lilly (Eli) and Company,LLY,10/4/82,3.226563,3.25,2060800,3.273438,3.234375,0.9892352 +Lilly (Eli) and Company,LLY,10/5/82,3.234375,3.257813,5126400,3.28125,3.242188,0.9916248 +Lilly (Eli) and Company,LLY,10/6/82,3.25,3.335938,4100800,3.414063,3.414063,1.044193 +Lilly (Eli) and Company,LLY,10/7/82,3.445313,3.5,6403200,3.554688,3.46875,1.060919 +Lilly (Eli) and Company,LLY,10/8/82,3.414063,3.460938,6737600,3.507813,3.460938,1.0585304 +Lilly (Eli) and Company,LLY,10/11/82,3.460938,3.539063,4980800,3.617188,3.578125,1.0943714 +Lilly (Eli) and Company,LLY,10/12/82,3.578125,3.632813,3944000,3.679688,3.617188,1.1063195 +Lilly (Eli) and Company,LLY,10/13/82,3.601563,3.671875,3328000,3.734375,3.664063,1.1206554 +Lilly (Eli) and Company,LLY,10/14/82,3.609375,3.648438,2996800,3.6875,3.640625,1.1134871 +Lilly (Eli) and Company,LLY,10/15/82,3.546875,3.585938,3868800,3.617188,3.5625,1.0895932 +Lilly (Eli) and Company,LLY,10/18/82,3.40625,3.484375,7648000,3.554688,3.5,1.0704769 +Lilly (Eli) and Company,LLY,10/19/82,3.601563,3.648438,7580800,3.6875,3.65625,1.1182668 +Lilly (Eli) and Company,LLY,10/20/82,3.679688,3.75,4235200,3.8125,3.8125,1.1660556 +Lilly (Eli) and Company,LLY,10/21/82,3.742188,3.804688,4033600,3.867188,3.75,1.1469394 +Lilly (Eli) and Company,LLY,10/22/82,3.765625,3.820313,3024000,3.867188,3.804688,1.1636661 +Lilly (Eli) and Company,LLY,10/25/82,3.726563,3.75,2148800,3.773438,3.726563,1.1397718 +Lilly (Eli) and Company,LLY,10/26/82,3.640625,3.6875,3139200,3.726563,3.6875,1.1278245 +Lilly (Eli) and Company,LLY,10/27/82,3.65625,3.6875,1230400,3.710938,3.671875,1.1230448 +Lilly (Eli) and Company,LLY,10/28/82,3.648438,3.6875,1510400,3.726563,3.648438,1.1158774 +Lilly (Eli) and Company,LLY,10/29/82,3.609375,3.632813,3412800,3.65625,3.648438,1.1158774 +Lilly (Eli) and Company,LLY,11/1/82,3.695313,3.78125,2888000,3.859375,3.8125,1.1660556 +Lilly (Eli) and Company,LLY,11/2/82,3.71875,3.78125,5392000,3.835938,3.734375,1.1421608 +Lilly (Eli) and Company,LLY,11/3/82,3.71875,3.789063,3484800,3.859375,3.851563,1.1780031 +Lilly (Eli) and Company,LLY,11/4/82,3.828125,3.882813,5200000,3.929688,3.851563,1.1780031 +Lilly (Eli) and Company,LLY,11/5/82,3.78125,3.828125,2294400,3.875,3.78125,1.1688273 +Lilly (Eli) and Company,LLY,11/8/82,3.71875,3.773438,2051200,3.828125,3.8125,1.178488 +Lilly (Eli) and Company,LLY,11/9/82,3.796875,3.859375,2436800,3.921875,3.890625,1.2026365 +Lilly (Eli) and Company,LLY,11/10/82,3.820313,3.882813,1836800,3.945313,3.828125,1.1833179 +Lilly (Eli) and Company,LLY,11/11/82,3.765625,3.820313,1460800,3.875,3.875,1.1978062 +Lilly (Eli) and Company,LLY,11/12/82,3.835938,3.875,1638400,3.90625,3.851563,1.1905617 +Lilly (Eli) and Company,LLY,11/15/82,3.734375,3.789063,1907200,3.84375,3.75,1.1591676 +Lilly (Eli) and Company,LLY,11/16/82,3.671875,3.710938,1668800,3.75,3.726563,1.1519235 +Lilly (Eli) and Company,LLY,11/17/82,3.710938,3.757813,1710400,3.796875,3.75,1.1591676 +Lilly (Eli) and Company,LLY,11/18/82,3.6875,3.71875,2572800,3.742188,3.71875,1.1495085 +Lilly (Eli) and Company,LLY,11/19/82,3.71875,3.734375,547200,3.75,3.75,1.1591676 +Lilly (Eli) and Company,LLY,11/22/82,3.703125,3.726563,1286400,3.75,3.703125,1.144678 +Lilly (Eli) and Company,LLY,11/23/82,3.648438,3.671875,1336000,3.695313,3.65625,1.1301888 +Lilly (Eli) and Company,LLY,11/24/82,3.617188,3.648438,1976000,3.671875,3.640625,1.1253582 +Lilly (Eli) and Company,LLY,11/26/82,3.617188,3.632813,1281600,3.640625,3.640625,1.1253582 +Lilly (Eli) and Company,LLY,11/29/82,3.585938,3.617188,1240000,3.640625,3.59375,1.1108694 +Lilly (Eli) and Company,LLY,11/30/82,3.570313,3.65625,1574400,3.734375,3.734375,1.1543379 +Lilly (Eli) and Company,LLY,12/1/82,3.726563,3.765625,1734400,3.796875,3.734375,1.1543379 +Lilly (Eli) and Company,LLY,12/2/82,3.703125,3.734375,1329600,3.765625,3.726563,1.1519235 +Lilly (Eli) and Company,LLY,12/3/82,3.632813,3.6875,1564800,3.734375,3.648438,1.1277741 +Lilly (Eli) and Company,LLY,12/6/82,3.5625,3.65625,2382400,3.742188,3.726563,1.1519235 +Lilly (Eli) and Company,LLY,12/7/82,3.734375,3.773438,2590400,3.804688,3.765625,1.1639974 +Lilly (Eli) and Company,LLY,12/8/82,3.679688,3.71875,1278400,3.75,3.679688,1.1374329 +Lilly (Eli) and Company,LLY,12/9/82,3.5625,3.59375,1937600,3.625,3.5625,1.1012094 +Lilly (Eli) and Company,LLY,12/10/82,3.53125,3.578125,1953600,3.625,3.539063,1.0939648 +Lilly (Eli) and Company,LLY,12/13/82,3.46875,3.5,2244800,3.53125,3.5,1.0818899 +Lilly (Eli) and Company,LLY,12/14/82,3.5,3.5625,3142400,3.625,3.539063,1.0939648 +Lilly (Eli) and Company,LLY,12/15/82,3.460938,3.5,1955200,3.53125,3.46875,1.0722302 +Lilly (Eli) and Company,LLY,12/16/82,3.460938,3.492188,2294400,3.523438,3.515625,1.0867198 +Lilly (Eli) and Company,LLY,12/17/82,3.507813,3.570313,1739200,3.625,3.609375,1.1156989 +Lilly (Eli) and Company,LLY,12/20/82,3.5625,3.59375,777600,3.617188,3.5625,1.1012094 +Lilly (Eli) and Company,LLY,12/21/82,3.5,3.53125,1550400,3.5625,3.5625,1.1012094 +Lilly (Eli) and Company,LLY,12/22/82,3.570313,3.632813,2699200,3.695313,3.695313,1.1422629 +Lilly (Eli) and Company,LLY,12/23/82,3.625,3.671875,2294400,3.710938,3.65625,1.1301888 +Lilly (Eli) and Company,LLY,12/27/82,3.617188,3.640625,1144000,3.664063,3.625,1.1205288 +Lilly (Eli) and Company,LLY,12/28/82,3.617188,3.640625,982400,3.664063,3.617188,1.1181146 +Lilly (Eli) and Company,LLY,12/29/82,3.617188,3.632813,691200,3.648438,3.632813,1.1229439 +Lilly (Eli) and Company,LLY,12/30/82,3.578125,3.617188,1617600,3.648438,3.59375,1.1108694 +Lilly (Eli) and Company,LLY,12/31/82,3.59375,3.601563,310400,3.609375,3.59375,1.1108694 +Lilly (Eli) and Company,LLY,1/3/83,3.585938,3.609375,4204800,3.625,3.585938,1.1084545 +Lilly (Eli) and Company,LLY,1/4/83,3.53125,3.5625,4083200,3.585938,3.570313,1.1036249 +Lilly (Eli) and Company,LLY,1/5/83,3.59375,3.617188,2833600,3.640625,3.640625,1.1253582 +Lilly (Eli) and Company,LLY,1/6/83,3.65625,3.734375,4342400,3.8125,3.789063,1.1712424 +Lilly (Eli) and Company,LLY,1/7/83,3.671875,3.734375,5513600,3.789063,3.695313,1.1422629 +Lilly (Eli) and Company,LLY,1/10/83,3.640625,3.71875,4761600,3.796875,3.742188,1.1567535 +Lilly (Eli) and Company,LLY,1/11/83,3.71875,3.757813,3660800,3.796875,3.796875,1.1736574 +Lilly (Eli) and Company,LLY,1/12/83,3.757813,3.796875,2568000,3.835938,3.8125,1.178488 +Lilly (Eli) and Company,LLY,1/13/83,3.8125,3.84375,2425600,3.867188,3.859375,1.1929768 +Lilly (Eli) and Company,LLY,1/14/83,3.828125,3.867188,2896000,3.90625,3.898438,1.205052 +Lilly (Eli) and Company,LLY,1/17/83,3.914063,3.953125,2104000,3.992188,3.976563,1.2292011 +Lilly (Eli) and Company,LLY,1/18/83,3.945313,3.984375,2489600,4.015625,4.015625,1.2412753 +Lilly (Eli) and Company,LLY,1/19/83,3.96875,4.007813,1940800,4.039063,4.03125,1.2461053 +Lilly (Eli) and Company,LLY,1/20/83,3.953125,3.96875,1460800,3.976563,3.953125,1.2219563 +Lilly (Eli) and Company,LLY,1/21/83,3.882813,3.914063,1572800,3.9375,3.898438,1.205052 +Lilly (Eli) and Company,LLY,1/24/83,3.8125,3.84375,2739200,3.867188,3.84375,1.1881472 +Lilly (Eli) and Company,LLY,1/25/83,3.8125,3.867188,848000,3.921875,3.921875,1.2122964 +Lilly (Eli) and Company,LLY,1/26/83,3.875,3.898438,489600,3.921875,3.882813,1.2002212 +Lilly (Eli) and Company,LLY,1/27/83,3.890625,3.929688,739200,3.96875,3.960938,1.2243712 +Lilly (Eli) and Company,LLY,1/28/83,3.96875,4.007813,1371200,4.046875,3.96875,1.2267863 +Lilly (Eli) and Company,LLY,1/31/83,3.914063,3.945313,1104000,3.96875,3.921875,1.2122964 +Lilly (Eli) and Company,LLY,2/1/83,3.867188,3.898438,881600,3.929688,3.867188,1.1953918 +Lilly (Eli) and Company,LLY,2/2/83,3.8125,3.828125,1518400,3.835938,3.8125,1.178488 +Lilly (Eli) and Company,LLY,2/3/83,3.78125,3.804688,1708800,3.820313,3.8125,1.178488 +Lilly (Eli) and Company,LLY,2/4/83,3.820313,3.851563,1468800,3.875,3.859375,1.1929768 +Lilly (Eli) and Company,LLY,2/7/83,3.8125,3.851563,1156800,3.882813,3.828125,1.1833179 +Lilly (Eli) and Company,LLY,2/8/83,3.742188,3.789063,1204800,3.835938,3.757813,1.161583 +Lilly (Eli) and Company,LLY,2/9/83,3.710938,3.742188,2014400,3.773438,3.75,1.1718383 +Lilly (Eli) and Company,LLY,2/10/83,3.71875,3.757813,2097600,3.789063,3.742188,1.1693974 +Lilly (Eli) and Company,LLY,2/11/83,3.765625,3.78125,2020800,3.796875,3.789063,1.1840451 +Lilly (Eli) and Company,LLY,2/14/83,3.78125,3.820313,1790400,3.851563,3.8125,1.1913686 +Lilly (Eli) and Company,LLY,2/15/83,3.820313,3.859375,1187200,3.898438,3.859375,1.2060169 +Lilly (Eli) and Company,LLY,2/16/83,3.859375,3.890625,1646400,3.921875,3.882813,1.2133403 +Lilly (Eli) and Company,LLY,2/17/83,3.796875,3.828125,891200,3.859375,3.8125,1.1913686 +Lilly (Eli) and Company,LLY,2/18/83,3.78125,3.796875,699200,3.8125,3.796875,1.1864861 +Lilly (Eli) and Company,LLY,2/22/83,3.789063,3.804688,555200,3.820313,3.796875,1.1864861 +Lilly (Eli) and Company,LLY,2/23/83,3.765625,3.789063,985600,3.804688,3.796875,1.1864861 +Lilly (Eli) and Company,LLY,2/24/83,3.765625,3.796875,2228800,3.820313,3.78125,1.1816027 +Lilly (Eli) and Company,LLY,2/25/83,3.789063,3.804688,2923200,3.820313,3.804688,1.1889275 +Lilly (Eli) and Company,LLY,2/28/83,3.796875,3.8125,1198400,3.820313,3.8125,1.1913686 +Lilly (Eli) and Company,LLY,3/1/83,3.804688,3.828125,3894400,3.84375,3.84375,1.2011337 +Lilly (Eli) and Company,LLY,3/2/83,3.828125,3.882813,4470400,3.929688,3.898438,1.2182232 +Lilly (Eli) and Company,LLY,3/3/83,3.921875,3.984375,3160000,4.046875,4.046875,1.2646084 +Lilly (Eli) and Company,LLY,3/4/83,4.007813,4.0625,3008000,4.109375,4.109375,1.2841384 +Lilly (Eli) and Company,LLY,3/7/83,4.09375,4.132813,2755200,4.164063,4.140625,1.2939045 +Lilly (Eli) and Company,LLY,3/8/83,4.0625,4.109375,1990400,4.148438,4.070313,1.2719327 +Lilly (Eli) and Company,LLY,3/9/83,4.015625,4.046875,1892800,4.078125,4.03125,1.2597259 +Lilly (Eli) and Company,LLY,3/10/83,4.03125,4.070313,1300800,4.109375,4.046875,1.2646084 +Lilly (Eli) and Company,LLY,3/11/83,3.945313,3.984375,1758400,4.015625,3.96875,1.2401952 +Lilly (Eli) and Company,LLY,3/14/83,3.90625,3.9375,1416000,3.960938,3.953125,1.2353126 +Lilly (Eli) and Company,LLY,3/15/83,3.890625,3.914063,1072000,3.9375,3.914063,1.2231057 +Lilly (Eli) and Company,LLY,3/16/83,3.914063,3.9375,1414400,3.953125,3.929688,1.2279882 +Lilly (Eli) and Company,LLY,3/17/83,3.90625,3.929688,704000,3.953125,3.953125,1.2353126 +Lilly (Eli) and Company,LLY,3/18/83,3.9375,3.984375,1585600,4.023438,4.023438,1.2572849 +Lilly (Eli) and Company,LLY,3/21/83,4.007813,4.046875,3724800,4.078125,4.039063,1.2621673 +Lilly (Eli) and Company,LLY,3/22/83,4.039063,4.054688,1366400,4.0625,4.046875,1.2646084 +Lilly (Eli) and Company,LLY,3/23/83,4,4.015625,2553600,4.03125,4.03125,1.2597259 +Lilly (Eli) and Company,LLY,3/24/83,3.6875,3.757813,11195200,3.828125,3.71875,1.162073 +Lilly (Eli) and Company,LLY,3/25/83,3.75,3.78125,6622400,3.8125,3.8125,1.1913686 +Lilly (Eli) and Company,LLY,3/28/83,3.820313,3.84375,2224000,3.859375,3.84375,1.2011337 +Lilly (Eli) and Company,LLY,3/29/83,3.859375,3.882813,2164800,3.90625,3.859375,1.2060169 +Lilly (Eli) and Company,LLY,3/30/83,3.859375,3.898438,2808000,3.9375,3.90625,1.2206646 +Lilly (Eli) and Company,LLY,3/31/83,3.8125,3.882813,1574400,3.945313,3.828125,1.1962516 +Lilly (Eli) and Company,LLY,4/4/83,3.804688,3.828125,1126400,3.851563,3.820313,1.19381 +Lilly (Eli) and Company,LLY,4/5/83,3.789063,3.8125,1081600,3.835938,3.789063,1.1840451 +Lilly (Eli) and Company,LLY,4/6/83,3.71875,3.773438,1907200,3.820313,3.773438,1.1791617 +Lilly (Eli) and Company,LLY,4/7/83,3.765625,3.789063,1267200,3.8125,3.796875,1.1864861 +Lilly (Eli) and Company,LLY,4/8/83,3.773438,3.789063,700800,3.804688,3.796875,1.1864861 +Lilly (Eli) and Company,LLY,4/11/83,3.789063,3.828125,1216000,3.867188,3.867188,1.2084578 +Lilly (Eli) and Company,LLY,4/12/83,3.835938,3.859375,1371200,3.875,3.859375,1.2060169 +Lilly (Eli) and Company,LLY,4/13/83,3.8125,3.84375,2673600,3.875,3.828125,1.1962516 +Lilly (Eli) and Company,LLY,4/14/83,3.820313,3.851563,2744000,3.882813,3.882813,1.2133403 +Lilly (Eli) and Company,LLY,4/15/83,3.773438,3.820313,4017600,3.867188,3.8125,1.1913686 +Lilly (Eli) and Company,LLY,4/18/83,3.726563,3.757813,3187200,3.789063,3.78125,1.1816027 +Lilly (Eli) and Company,LLY,4/19/83,3.804688,3.84375,2585600,3.882813,3.882813,1.2133403 +Lilly (Eli) and Company,LLY,4/20/83,3.851563,3.890625,4329600,3.929688,3.921875,1.225547 +Lilly (Eli) and Company,LLY,4/21/83,3.9375,3.976563,3742400,4.007813,3.992188,1.2475199 +Lilly (Eli) and Company,LLY,4/22/83,3.9375,3.96875,1953600,4,3.953125,1.2353126 +Lilly (Eli) and Company,LLY,4/25/83,3.90625,3.945313,1107200,3.984375,3.921875,1.225547 +Lilly (Eli) and Company,LLY,4/26/83,3.90625,3.945313,1537600,3.984375,3.984375,1.2450773 +Lilly (Eli) and Company,LLY,4/27/83,3.992188,4.023438,1953600,4.046875,4.03125,1.2597259 +Lilly (Eli) and Company,LLY,4/28/83,4.039063,4.0625,3099200,4.085938,4.054688,1.2670499 +Lilly (Eli) and Company,LLY,4/29/83,4.03125,4.054688,3096000,4.078125,4.03125,1.2597259 +Lilly (Eli) and Company,LLY,5/2/83,3.945313,4,1659200,4.046875,3.960938,1.2377539 +Lilly (Eli) and Company,LLY,5/3/83,3.9375,3.96875,1027200,3.992188,3.96875,1.2401952 +Lilly (Eli) and Company,LLY,5/4/83,3.96875,4,1184000,4.03125,3.96875,1.2401952 +Lilly (Eli) and Company,LLY,5/5/83,3.960938,4,1692800,4.03125,4.03125,1.2597259 +Lilly (Eli) and Company,LLY,5/6/83,4.023438,4.078125,4955200,4.125,4.125,1.289022 +Lilly (Eli) and Company,LLY,5/9/83,4.007813,4.03125,1841600,4.046875,4.023438,1.2697917 +Lilly (Eli) and Company,LLY,5/10/83,3.96875,3.992188,1923200,4.015625,3.984375,1.2574636 +Lilly (Eli) and Company,LLY,5/11/83,3.945313,3.96875,1201600,3.992188,3.945313,1.2451358 +Lilly (Eli) and Company,LLY,5/12/83,3.9375,3.96875,1492800,3.992188,3.960938,1.2500664 +Lilly (Eli) and Company,LLY,5/13/83,3.921875,3.976563,2350400,4.023438,3.96875,1.2525319 +Lilly (Eli) and Company,LLY,5/16/83,3.890625,3.945313,1830400,3.992188,3.992188,1.2599293 +Lilly (Eli) and Company,LLY,5/17/83,3.914063,3.960938,3235200,4,4,1.2623943 +Lilly (Eli) and Company,LLY,5/18/83,3.984375,3.984375,3688000,4.085938,4.054688,1.2796541 +Lilly (Eli) and Company,LLY,5/19/83,4.046875,4.046875,2627200,4.140625,4.085938,1.2895164 +Lilly (Eli) and Company,LLY,5/20/83,4.015625,4.070313,2630400,4.109375,4.101563,1.2944478 +Lilly (Eli) and Company,LLY,5/23/83,4.046875,4.0625,3296000,4.117188,4.078125,1.2870508 +Lilly (Eli) and Company,LLY,5/24/83,4.070313,4.078125,2409600,4.125,4.09375,1.2919811 +Lilly (Eli) and Company,LLY,5/25/83,4.0625,4.125,2209600,4.15625,4.09375,1.2919811 +Lilly (Eli) and Company,LLY,5/26/83,4.078125,4.117188,2177600,4.117188,4.117188,1.299378 +Lilly (Eli) and Company,LLY,5/27/83,4.09375,4.109375,5033600,4.140625,4.117188,1.299378 +Lilly (Eli) and Company,LLY,5/31/83,4.085938,4.085938,3844800,4.125,4.125,1.3018441 +Lilly (Eli) and Company,LLY,6/1/83,4.085938,4.117188,2244800,4.132813,4.085938,1.2895164 +Lilly (Eli) and Company,LLY,6/2/83,4.070313,4.070313,1088000,4.125,4.109375,1.2969131 +Lilly (Eli) and Company,LLY,6/3/83,4.085938,4.109375,1539200,4.132813,4.085938,1.2895164 +Lilly (Eli) and Company,LLY,6/6/83,4.085938,4.109375,1675200,4.125,4.125,1.3018441 +Lilly (Eli) and Company,LLY,6/7/83,4.132813,4.132813,4089600,4.21875,4.164063,1.3141732 +Lilly (Eli) and Company,LLY,6/8/83,4.070313,4.148438,11864000,4.148438,4.078125,1.2870508 +Lilly (Eli) and Company,LLY,6/9/83,4.015625,4.0625,888000,4.078125,4.046875,1.2771881 +Lilly (Eli) and Company,LLY,6/10/83,4.007813,4.03125,1214400,4.054688,4.023438,1.2697917 +Lilly (Eli) and Company,LLY,6/13/83,4.03125,4.03125,2001600,4.085938,4.054688,1.2796541 +Lilly (Eli) and Company,LLY,6/14/83,4.03125,4.046875,1552000,4.070313,4.046875,1.2771881 +Lilly (Eli) and Company,LLY,6/15/83,4.03125,4.03125,2809600,4.125,4.125,1.3018441 +Lilly (Eli) and Company,LLY,6/16/83,4.117188,4.125,1707200,4.164063,4.125,1.3018441 +Lilly (Eli) and Company,LLY,6/17/83,4.09375,4.09375,737600,4.117188,4.109375,1.2969131 +Lilly (Eli) and Company,LLY,6/20/83,4.015625,4.09375,1752000,4.117188,4.046875,1.2771881 +Lilly (Eli) and Company,LLY,6/21/83,3.984375,4.03125,1307200,4.054688,4.007813,1.2648609 +Lilly (Eli) and Company,LLY,6/22/83,4.023438,4.039063,2044800,4.054688,4.023438,1.2697917 +Lilly (Eli) and Company,LLY,6/23/83,3.984375,4.015625,891200,4.03125,3.992188,1.2599293 +Lilly (Eli) and Company,LLY,6/24/83,3.992188,4.007813,3137600,4.078125,4.078125,1.2870508 +Lilly (Eli) and Company,LLY,6/27/83,4.046875,4.09375,1289600,4.09375,4.078125,1.2870508 +Lilly (Eli) and Company,LLY,6/28/83,4.023438,4.078125,1726400,4.078125,4.03125,1.2722571 +Lilly (Eli) and Company,LLY,6/29/83,3.96875,4.015625,3184000,4.015625,3.992188,1.2599293 +Lilly (Eli) and Company,LLY,6/30/83,3.976563,4,1270400,4,3.984375,1.2574636 +Lilly (Eli) and Company,LLY,7/1/83,3.960938,3.984375,3059200,3.992188,3.96875,1.2525319 +Lilly (Eli) and Company,LLY,7/5/83,3.859375,3.90625,1553600,3.914063,3.90625,1.232807 +Lilly (Eli) and Company,LLY,7/6/83,3.835938,3.890625,3993600,3.90625,3.875,1.222945 +Lilly (Eli) and Company,LLY,7/7/83,3.867188,3.898438,2211200,3.929688,3.890625,1.2278757 +Lilly (Eli) and Company,LLY,7/8/83,3.828125,3.898438,910400,3.898438,3.84375,1.2130826 +Lilly (Eli) and Company,LLY,7/11/83,3.820313,3.859375,3355200,3.898438,3.898438,1.2303411 +Lilly (Eli) and Company,LLY,7/12/83,3.84375,3.898438,2468800,3.898438,3.851563,1.2155478 +Lilly (Eli) and Company,LLY,7/13/83,3.84375,3.851563,1065600,3.90625,3.859375,1.2180129 +Lilly (Eli) and Company,LLY,7/14/83,3.789063,3.859375,2163200,3.90625,3.835938,1.2106165 +Lilly (Eli) and Company,LLY,7/15/83,3.796875,3.820313,612800,3.859375,3.859375,1.2180129 +Lilly (Eli) and Company,LLY,7/18/83,3.828125,3.859375,1659200,3.875,3.851563,1.2155478 +Lilly (Eli) and Company,LLY,7/19/83,3.789063,3.875,2352000,3.875,3.851563,1.2155478 +Lilly (Eli) and Company,LLY,7/20/83,3.890625,3.9375,1844800,3.9375,3.929688,1.2402043 +Lilly (Eli) and Company,LLY,7/21/83,3.875,3.9375,2708800,3.9375,3.882813,1.2254102 +Lilly (Eli) and Company,LLY,7/22/83,3.734375,3.820313,3222400,3.90625,3.875,1.222945 +Lilly (Eli) and Company,LLY,7/25/83,3.765625,3.859375,1859200,3.859375,3.828125,1.2081509 +Lilly (Eli) and Company,LLY,7/26/83,3.8125,3.8125,1185600,3.890625,3.875,1.222945 +Lilly (Eli) and Company,LLY,7/27/83,3.8125,3.890625,1452800,3.90625,3.8125,1.2032201 +Lilly (Eli) and Company,LLY,7/28/83,3.789063,3.8125,1494400,3.835938,3.796875,1.1982882 +Lilly (Eli) and Company,LLY,7/29/83,3.78125,3.78125,1628800,3.804688,3.804688,1.2007548 +Lilly (Eli) and Company,LLY,8/1/83,3.78125,3.804688,1627200,3.828125,3.796875,1.1982882 +Lilly (Eli) and Company,LLY,8/2/83,3.789063,3.796875,1688000,3.90625,3.867188,1.2204798 +Lilly (Eli) and Company,LLY,8/3/83,3.828125,3.859375,2308800,3.898438,3.875,1.222945 +Lilly (Eli) and Company,LLY,8/4/83,3.796875,3.859375,2265600,3.867188,3.867188,1.2204798 +Lilly (Eli) and Company,LLY,8/5/83,3.859375,3.875,1033600,3.898438,3.859375,1.2180129 +Lilly (Eli) and Company,LLY,8/8/83,3.820313,3.84375,830400,3.851563,3.820313,1.2056851 +Lilly (Eli) and Company,LLY,8/9/83,3.757813,3.773438,1564800,3.828125,3.828125,1.2226516 +Lilly (Eli) and Company,LLY,8/10/83,3.78125,3.804688,1339200,3.828125,3.796875,1.2126709 +Lilly (Eli) and Company,LLY,8/11/83,3.796875,3.796875,1795200,3.859375,3.835938,1.2251471 +Lilly (Eli) and Company,LLY,8/12/83,3.84375,3.867188,2131200,3.867188,3.851563,1.2301382 +Lilly (Eli) and Company,LLY,8/15/83,3.882813,3.890625,1444800,3.929688,3.90625,1.247604 +Lilly (Eli) and Company,LLY,8/16/83,3.914063,3.96875,1534400,3.96875,3.929688,1.2550898 +Lilly (Eli) and Company,LLY,8/17/83,3.914063,3.953125,2028800,3.96875,3.914063,1.2501001 +Lilly (Eli) and Company,LLY,8/18/83,3.835938,3.90625,824000,3.90625,3.851563,1.2301382 +Lilly (Eli) and Company,LLY,8/19/83,3.789063,3.8125,1102400,3.820313,3.8125,1.2176617 +Lilly (Eli) and Company,LLY,8/22/83,3.828125,3.828125,737600,3.867188,3.867188,1.2351285 +Lilly (Eli) and Company,LLY,8/23/83,3.84375,3.867188,1270400,3.875,3.875,1.2376232 +Lilly (Eli) and Company,LLY,8/24/83,3.859375,3.867188,662400,3.875,3.859375,1.2326324 +Lilly (Eli) and Company,LLY,8/25/83,3.820313,3.851563,598400,3.875,3.875,1.2376232 +Lilly (Eli) and Company,LLY,8/26/83,3.84375,3.882813,942400,3.898438,3.867188,1.2351285 +Lilly (Eli) and Company,LLY,8/29/83,3.78125,3.859375,1014400,3.859375,3.804688,1.2151669 +Lilly (Eli) and Company,LLY,8/30/83,3.804688,3.8125,1244800,3.890625,3.890625,1.2426136 +Lilly (Eli) and Company,LLY,8/31/83,3.78125,3.804688,3108800,3.8125,3.796875,1.2126709 +Lilly (Eli) and Company,LLY,9/1/83,3.789063,3.820313,2667200,3.820313,3.789063,1.2101762 +Lilly (Eli) and Company,LLY,9/2/83,3.78125,3.78125,2062400,3.875,3.835938,1.2251471 +Lilly (Eli) and Company,LLY,9/6/83,3.851563,3.90625,1465600,3.90625,3.875,1.2376232 +Lilly (Eli) and Company,LLY,9/7/83,3.804688,3.882813,1068800,3.882813,3.835938,1.2251471 +Lilly (Eli) and Company,LLY,9/8/83,3.835938,3.851563,1689600,3.875,3.859375,1.2326324 +Lilly (Eli) and Company,LLY,9/9/83,3.804688,3.859375,884800,3.882813,3.875,1.2376232 +Lilly (Eli) and Company,LLY,9/12/83,3.789063,3.890625,1944000,3.90625,3.828125,1.2226516 +Lilly (Eli) and Company,LLY,9/13/83,3.804688,3.8125,1443200,3.84375,3.828125,1.2226516 +Lilly (Eli) and Company,LLY,9/14/83,3.78125,3.84375,1444800,3.84375,3.796875,1.2126709 +Lilly (Eli) and Company,LLY,9/15/83,3.765625,3.796875,1678400,3.8125,3.765625,1.2026912 +Lilly (Eli) and Company,LLY,9/16/83,3.75,3.765625,1990400,3.796875,3.796875,1.2126709 +Lilly (Eli) and Company,LLY,9/19/83,3.757813,3.78125,1520000,3.796875,3.765625,1.2026912 +Lilly (Eli) and Company,LLY,9/20/83,3.757813,3.765625,1315200,3.796875,3.78125,1.2076805 +Lilly (Eli) and Company,LLY,9/21/83,3.773438,3.789063,3457600,3.828125,3.804688,1.2151669 +Lilly (Eli) and Company,LLY,9/22/83,3.789063,3.804688,2054400,3.921875,3.921875,1.2525946 +Lilly (Eli) and Company,LLY,9/23/83,3.859375,3.898438,2136000,3.921875,3.890625,1.2426136 +Lilly (Eli) and Company,LLY,9/26/83,3.828125,3.90625,2569600,3.921875,3.882813,1.2401185 +Lilly (Eli) and Company,LLY,9/27/83,3.851563,3.898438,459200,3.898438,3.875,1.2376232 +Lilly (Eli) and Company,LLY,9/28/83,3.828125,3.867188,1345600,3.875,3.867188,1.2351285 +Lilly (Eli) and Company,LLY,9/29/83,3.828125,3.851563,772800,3.875,3.859375,1.2326324 +Lilly (Eli) and Company,LLY,9/30/83,3.828125,3.851563,2384000,3.890625,3.882813,1.2401185 +Lilly (Eli) and Company,LLY,10/3/83,3.859375,3.882813,3337600,3.90625,3.90625,1.247604 +Lilly (Eli) and Company,LLY,10/4/83,3.882813,3.882813,6225600,3.953125,3.921875,1.2525946 +Lilly (Eli) and Company,LLY,10/5/83,3.898438,3.914063,2328000,3.992188,3.976563,1.2700613 +Lilly (Eli) and Company,LLY,10/6/83,3.984375,4.007813,2481600,4.03125,4.03125,1.2875276 +Lilly (Eli) and Company,LLY,10/7/83,4.015625,4.039063,976000,4.054688,4.039063,1.2900223 +Lilly (Eli) and Company,LLY,10/10/83,4.03125,4.046875,2872000,4.109375,4.109375,1.3124795 +Lilly (Eli) and Company,LLY,10/11/83,4.054688,4.0625,2548800,4.09375,4.0625,1.2975087 +Lilly (Eli) and Company,LLY,10/12/83,4.03125,4.046875,1163200,4.078125,4.039063,1.2900223 +Lilly (Eli) and Company,LLY,10/13/83,4.03125,4.03125,1652800,4.0625,4.03125,1.2875276 +Lilly (Eli) and Company,LLY,10/14/83,3.992188,4.046875,1710400,4.0625,4.015625,1.2825364 +Lilly (Eli) and Company,LLY,10/17/83,3.976563,4.023438,1134400,4.03125,3.984375,1.2725564 +Lilly (Eli) and Company,LLY,10/18/83,3.984375,3.984375,1796800,4.023438,3.984375,1.2725564 +Lilly (Eli) and Company,LLY,10/19/83,3.945313,3.984375,2888000,3.992188,3.984375,1.2725564 +Lilly (Eli) and Company,LLY,10/20/83,3.960938,3.96875,1441600,4.039063,3.976563,1.2700613 +Lilly (Eli) and Company,LLY,10/21/83,3.96875,3.992188,1198400,4.015625,4,1.2775468 +Lilly (Eli) and Company,LLY,10/24/83,3.945313,3.984375,1700800,4.0625,4.046875,1.2925179 +Lilly (Eli) and Company,LLY,10/25/83,4.039063,4.0625,1265600,4.085938,4.054688,1.295014 +Lilly (Eli) and Company,LLY,10/26/83,4.03125,4.046875,1348800,4.109375,4.078125,1.302499 +Lilly (Eli) and Company,LLY,10/27/83,4.070313,4.078125,1097600,4.09375,4.09375,1.3074882 +Lilly (Eli) and Company,LLY,10/28/83,4.125,4.15625,3345600,4.164063,4.125,1.3174698 +Lilly (Eli) and Company,LLY,10/31/83,4.15625,4.15625,1880000,4.21875,4.210938,1.3449174 +Lilly (Eli) and Company,LLY,11/1/83,4.203125,4.21875,1598400,4.273438,4.273438,1.3648794 +Lilly (Eli) and Company,LLY,11/2/83,4.21875,4.242188,2124800,4.265625,4.234375,1.352403 +Lilly (Eli) and Company,LLY,11/3/83,4.210938,4.234375,2233600,4.257813,4.21875,1.3474125 +Lilly (Eli) and Company,LLY,11/4/83,4.210938,4.21875,1046400,4.234375,4.234375,1.352403 +Lilly (Eli) and Company,LLY,11/7/83,4.125,4.148438,1889600,4.21875,4.21875,1.3619864 +Lilly (Eli) and Company,LLY,11/8/83,4.164063,4.21875,1614400,4.234375,4.1875,1.3518983 +Lilly (Eli) and Company,LLY,11/9/83,4.15625,4.164063,3075200,4.203125,4.195313,1.3544203 +Lilly (Eli) and Company,LLY,11/10/83,4.203125,4.203125,2028800,4.226563,4.21875,1.3619864 +Lilly (Eli) and Company,LLY,11/11/83,4.21875,4.21875,2014400,4.25,4.234375,1.3670311 +Lilly (Eli) and Company,LLY,11/14/83,4.15625,4.242188,1648000,4.242188,4.179688,1.3493758 +Lilly (Eli) and Company,LLY,11/15/83,4.195313,4.210938,2308800,4.226563,4.210938,1.3594643 +Lilly (Eli) and Company,LLY,11/16/83,4.1875,4.226563,2537600,4.226563,4.21875,1.3619864 +Lilly (Eli) and Company,LLY,11/17/83,4.210938,4.210938,1945600,4.226563,4.21875,1.3619864 +Lilly (Eli) and Company,LLY,11/18/83,4.148438,4.21875,1894400,4.226563,4.203125,1.3569417 +Lilly (Eli) and Company,LLY,11/21/83,4.046875,4.226563,2328000,4.242188,4.0625,1.3115431 +Lilly (Eli) and Company,LLY,11/22/83,3.890625,4.007813,7390400,4.015625,3.9375,1.2711873 +Lilly (Eli) and Company,LLY,11/23/83,3.875,3.9375,7896000,3.96875,3.875,1.2510097 +Lilly (Eli) and Company,LLY,11/25/83,3.875,3.882813,1424000,3.921875,3.921875,1.266143 +Lilly (Eli) and Company,LLY,11/28/83,3.859375,3.921875,2172800,3.921875,3.890625,1.2560544 +Lilly (Eli) and Company,LLY,11/29/83,3.875,3.90625,1524800,3.921875,3.914063,1.2636213 +Lilly (Eli) and Company,LLY,11/30/83,3.859375,3.929688,1590400,3.929688,3.859375,1.2459655 +Lilly (Eli) and Company,LLY,12/1/83,3.789063,3.867188,1163200,3.867188,3.789063,1.2232659 +Lilly (Eli) and Company,LLY,12/2/83,3.78125,3.835938,1496000,3.835938,3.78125,1.2207433 +Lilly (Eli) and Company,LLY,12/5/83,3.71875,3.78125,2049600,3.804688,3.75,1.2106547 +Lilly (Eli) and Company,LLY,12/6/83,3.710938,3.773438,2115200,3.773438,3.710938,1.1980429 +Lilly (Eli) and Company,LLY,12/7/83,3.648438,3.703125,3228800,3.71875,3.65625,1.1803886 +Lilly (Eli) and Company,LLY,12/8/83,3.601563,3.648438,4137600,3.65625,3.640625,1.1753446 +Lilly (Eli) and Company,LLY,12/9/83,3.625,3.640625,3934400,3.648438,3.625,1.1702993 +Lilly (Eli) and Company,LLY,12/12/83,3.625,3.625,2224000,3.679688,3.640625,1.1753446 +Lilly (Eli) and Company,LLY,12/13/83,3.640625,3.648438,4272000,3.679688,3.679688,1.187955 +Lilly (Eli) and Company,LLY,12/14/83,3.65625,3.703125,2627200,3.726563,3.65625,1.1803886 +Lilly (Eli) and Company,LLY,12/15/83,3.632813,3.65625,2849600,3.664063,3.632813,1.1728218 +Lilly (Eli) and Company,LLY,12/16/83,3.632813,3.65625,4328000,3.671875,3.648438,1.1778662 +Lilly (Eli) and Company,LLY,12/19/83,3.648438,3.648438,4244800,3.6875,3.679688,1.187955 +Lilly (Eli) and Company,LLY,12/20/83,3.632813,3.679688,5366400,3.6875,3.640625,1.1753446 +Lilly (Eli) and Company,LLY,12/21/83,3.632813,3.65625,6158400,3.671875,3.640625,1.1753446 +Lilly (Eli) and Company,LLY,12/22/83,3.609375,3.648438,4417600,3.65625,3.632813,1.1728218 +Lilly (Eli) and Company,LLY,12/23/83,3.609375,3.609375,1196800,3.632813,3.632813,1.1728218 +Lilly (Eli) and Company,LLY,12/27/83,3.59375,3.625,1968000,3.648438,3.601563,1.1627327 +Lilly (Eli) and Company,LLY,12/28/83,3.546875,3.601563,3934400,3.601563,3.546875,1.1450778 +Lilly (Eli) and Company,LLY,12/29/83,3.546875,3.5625,2360000,3.570313,3.5625,1.1501216 +Lilly (Eli) and Company,LLY,12/30/83,3.554688,3.5625,1875200,3.617188,3.617188,1.1677778 +Lilly (Eli) and Company,LLY,1/3/84,3.632813,3.632813,1891200,3.773438,3.71875,1.2005658 +Lilly (Eli) and Company,LLY,1/4/84,3.703125,3.703125,3273600,3.75,3.75,1.2106547 +Lilly (Eli) and Company,LLY,1/5/84,3.734375,3.75,3596800,3.765625,3.75,1.2106547 +Lilly (Eli) and Company,LLY,1/6/84,3.734375,3.742188,2097600,3.789063,3.78125,1.2207433 +Lilly (Eli) and Company,LLY,1/9/84,3.78125,3.78125,1996800,3.859375,3.859375,1.2459655 +Lilly (Eli) and Company,LLY,1/10/84,3.789063,3.859375,2428800,3.859375,3.828125,1.2358758 +Lilly (Eli) and Company,LLY,1/11/84,3.804688,3.828125,3374400,3.851563,3.835938,1.2383984 +Lilly (Eli) and Company,LLY,1/12/84,3.8125,3.851563,1150400,3.859375,3.8125,1.2308322 +Lilly (Eli) and Company,LLY,1/13/84,3.757813,3.84375,6400000,3.84375,3.773438,1.2182211 +Lilly (Eli) and Company,LLY,1/16/84,3.773438,3.78125,2585600,3.828125,3.828125,1.2358758 +Lilly (Eli) and Company,LLY,1/17/84,3.78125,3.828125,2260800,3.835938,3.8125,1.2308322 +Lilly (Eli) and Company,LLY,1/18/84,3.765625,3.828125,3139200,3.835938,3.78125,1.2207433 +Lilly (Eli) and Company,LLY,1/19/84,3.765625,3.773438,4491200,3.796875,3.78125,1.2207433 +Lilly (Eli) and Company,LLY,1/20/84,3.78125,3.78125,1875200,3.8125,3.796875,1.2257874 +Lilly (Eli) and Company,LLY,1/23/84,3.804688,3.804688,4260800,3.867188,3.859375,1.2459655 +Lilly (Eli) and Company,LLY,1/24/84,3.851563,3.859375,2124800,3.898438,3.875,1.2510097 +Lilly (Eli) and Company,LLY,1/25/84,3.875,3.875,2624000,3.921875,3.875,1.2510097 +Lilly (Eli) and Company,LLY,1/26/84,3.875,3.898438,1326400,3.90625,3.875,1.2510097 +Lilly (Eli) and Company,LLY,1/27/84,3.859375,3.890625,1353600,3.90625,3.875,1.2510097 +Lilly (Eli) and Company,LLY,1/30/84,3.84375,3.859375,1472000,3.882813,3.882813,1.253532 +Lilly (Eli) and Company,LLY,1/31/84,3.835938,3.859375,2827200,3.921875,3.90625,1.2610985 +Lilly (Eli) and Company,LLY,2/1/84,3.875,3.890625,4451200,3.90625,3.875,1.2510097 +Lilly (Eli) and Company,LLY,2/2/84,3.875,3.875,2923200,3.921875,3.914063,1.2636213 +Lilly (Eli) and Company,LLY,2/3/84,3.882813,3.929688,1158400,3.9375,3.898438,1.2585765 +Lilly (Eli) and Company,LLY,2/6/84,3.8125,3.867188,1755200,3.875,3.84375,1.2409209 +Lilly (Eli) and Company,LLY,2/7/84,3.773438,3.828125,2345600,3.882813,3.84375,1.2409209 +Lilly (Eli) and Company,LLY,2/8/84,3.8125,3.820313,2504000,3.875,3.835938,1.2531718 +Lilly (Eli) and Company,LLY,2/9/84,3.8125,3.820313,2300800,3.875,3.875,1.2659324 +Lilly (Eli) and Company,LLY,2/10/84,3.859375,3.859375,7217600,3.898438,3.875,1.2659324 +Lilly (Eli) and Company,LLY,2/13/84,3.875,3.882813,3299200,3.898438,3.890625,1.2710376 +Lilly (Eli) and Company,LLY,2/14/84,3.882813,3.890625,1323200,3.914063,3.914063,1.2786937 +Lilly (Eli) and Company,LLY,2/15/84,3.90625,3.90625,2436800,3.953125,3.9375,1.2863508 +Lilly (Eli) and Company,LLY,2/16/84,3.929688,3.9375,1478400,3.984375,3.984375,1.301665 +Lilly (Eli) and Company,LLY,2/17/84,3.992188,3.992188,5057600,4.078125,4.0625,1.3271867 +Lilly (Eli) and Company,LLY,2/21/84,4.007813,4.046875,2188800,4.054688,4.015625,1.3118731 +Lilly (Eli) and Company,LLY,2/22/84,3.984375,4,2497600,4.015625,4,1.3067687 +Lilly (Eli) and Company,LLY,2/23/84,3.921875,4,1644800,4,3.96875,1.2965605 +Lilly (Eli) and Company,LLY,2/24/84,3.929688,3.96875,2987200,4.085938,4.0625,1.3271867 +Lilly (Eli) and Company,LLY,2/27/84,4.03125,4.0625,1766400,4.078125,4.070313,1.3297399 +Lilly (Eli) and Company,LLY,2/28/84,4,4.054688,747200,4.054688,4.015625,1.3118731 +Lilly (Eli) and Company,LLY,2/29/84,3.9375,4,1172800,4.015625,3.984375,1.301665 +Lilly (Eli) and Company,LLY,3/1/84,3.992188,4,1304000,4.046875,4,1.3067687 +Lilly (Eli) and Company,LLY,3/2/84,3.984375,4,2137600,4.054688,4.046875,1.3220828 +Lilly (Eli) and Company,LLY,3/5/84,4.03125,4.046875,1846400,4.085938,4.03125,1.3169779 +Lilly (Eli) and Company,LLY,3/6/84,4.007813,4.039063,457600,4.054688,4.007813,1.3093215 +Lilly (Eli) and Company,LLY,3/7/84,3.9375,4,2297600,4.007813,3.9375,1.2863508 +Lilly (Eli) and Company,LLY,3/8/84,3.945313,3.953125,416000,3.976563,3.953125,1.2914551 +Lilly (Eli) and Company,LLY,3/9/84,3.914063,3.953125,409600,3.953125,3.921875,1.2812458 +Lilly (Eli) and Company,LLY,3/12/84,3.914063,3.914063,1080000,3.945313,3.921875,1.2812458 +Lilly (Eli) and Company,LLY,3/13/84,3.945313,3.945313,1689600,3.992188,3.96875,1.2965605 +Lilly (Eli) and Company,LLY,3/14/84,3.960938,3.984375,572800,3.984375,3.96875,1.2965605 +Lilly (Eli) and Company,LLY,3/15/84,3.960938,3.96875,681600,3.992188,3.96875,1.2965605 +Lilly (Eli) and Company,LLY,3/16/84,3.96875,3.992188,1377600,4.015625,3.976563,1.2991129 +Lilly (Eli) and Company,LLY,3/19/84,3.875,3.960938,1196800,3.960938,3.882813,1.2684855 +Lilly (Eli) and Company,LLY,3/20/84,3.890625,3.898438,553600,3.921875,3.898438,1.2735897 +Lilly (Eli) and Company,LLY,3/21/84,3.890625,3.90625,1054400,3.914063,3.890625,1.2710376 +Lilly (Eli) and Company,LLY,3/22/84,3.875,3.890625,892800,3.914063,3.890625,1.2710376 +Lilly (Eli) and Company,LLY,3/23/84,3.820313,3.867188,956800,3.90625,3.851563,1.2582757 +Lilly (Eli) and Company,LLY,3/26/84,3.820313,3.859375,539200,3.859375,3.828125,1.2506189 +Lilly (Eli) and Company,LLY,3/27/84,3.828125,3.828125,2067200,3.84375,3.84375,1.2557235 +Lilly (Eli) and Company,LLY,3/28/84,3.828125,3.851563,860800,3.953125,3.953125,1.2914551 +Lilly (Eli) and Company,LLY,3/29/84,3.921875,3.9375,929600,3.96875,3.960938,1.2940079 +Lilly (Eli) and Company,LLY,3/30/84,3.882813,3.960938,873600,3.960938,3.90625,1.276141 +Lilly (Eli) and Company,LLY,4/2/84,3.875,3.882813,1787200,3.929688,3.882813,1.2684855 +Lilly (Eli) and Company,LLY,4/3/84,3.882813,3.890625,761600,3.929688,3.914063,1.2786937 +Lilly (Eli) and Company,LLY,4/4/84,3.890625,3.921875,1400000,3.96875,3.960938,1.2940079 +Lilly (Eli) and Company,LLY,4/5/84,3.945313,3.984375,1748800,4.09375,3.945313,1.2889041 +Lilly (Eli) and Company,LLY,4/6/84,3.929688,3.9375,2105600,3.960938,3.953125,1.2914551 +Lilly (Eli) and Company,LLY,4/9/84,3.960938,3.96875,2870400,4.054688,4.039063,1.3195305 +Lilly (Eli) and Company,LLY,4/10/84,4.007813,4.023438,1470400,4.046875,4.007813,1.3093215 +Lilly (Eli) and Company,LLY,4/11/84,3.992188,4,614400,4.007813,4,1.3067687 +Lilly (Eli) and Company,LLY,4/12/84,3.953125,4,961600,4.015625,4.015625,1.3118731 +Lilly (Eli) and Company,LLY,4/13/84,3.992188,4,2718400,4.078125,4.046875,1.3220828 +Lilly (Eli) and Company,LLY,4/16/84,4.046875,4.054688,3232000,4.109375,4.09375,1.3373959 +Lilly (Eli) and Company,LLY,4/17/84,4.070313,4.09375,2312000,4.132813,4.125,1.3476051 +Lilly (Eli) and Company,LLY,4/18/84,3.960938,4.117188,985600,4.117188,4.070313,1.3297399 +Lilly (Eli) and Company,LLY,4/19/84,4.03125,4.046875,3672000,4.0625,4.054688,1.3246353 +Lilly (Eli) and Company,LLY,4/23/84,4.007813,4.046875,2179200,4.054688,4.023438,1.3144261 +Lilly (Eli) and Company,LLY,4/24/84,3.984375,4.007813,1316800,4.03125,4.007813,1.3093215 +Lilly (Eli) and Company,LLY,4/25/84,3.984375,3.992188,1102400,4.007813,3.992188,1.3042172 +Lilly (Eli) and Company,LLY,4/26/84,3.976563,4,1502400,4.007813,3.976563,1.2991129 +Lilly (Eli) and Company,LLY,4/27/84,3.90625,3.953125,3228800,3.953125,3.921875,1.2812458 +Lilly (Eli) and Company,LLY,4/30/84,3.890625,3.90625,937600,3.929688,3.921875,1.2812458 +Lilly (Eli) and Company,LLY,5/1/84,3.898438,3.90625,3673600,3.960938,3.953125,1.2914551 +Lilly (Eli) and Company,LLY,5/2/84,3.953125,3.960938,1888000,3.976563,3.953125,1.2914551 +Lilly (Eli) and Company,LLY,5/3/84,3.90625,3.945313,886400,3.953125,3.914063,1.2786937 +Lilly (Eli) and Company,LLY,5/4/84,3.84375,3.929688,2504000,3.929688,3.851563,1.2582757 +Lilly (Eli) and Company,LLY,5/7/84,3.84375,3.84375,1928000,3.875,3.875,1.2659324 +Lilly (Eli) and Company,LLY,5/8/84,3.875,3.882813,1464000,3.976563,3.976563,1.2991129 +Lilly (Eli) and Company,LLY,5/9/84,3.851563,3.914063,1801600,3.921875,3.890625,1.285687 +Lilly (Eli) and Company,LLY,5/10/84,3.867188,3.867188,2088000,3.929688,3.914063,1.2934315 +Lilly (Eli) and Company,LLY,5/11/84,3.898438,3.921875,894400,3.9375,3.914063,1.2934315 +Lilly (Eli) and Company,LLY,5/14/84,3.84375,3.859375,934400,3.890625,3.875,1.2805231 +Lilly (Eli) and Company,LLY,5/15/84,3.859375,3.882813,705600,3.921875,3.898438,1.2882683 +Lilly (Eli) and Company,LLY,5/16/84,3.859375,3.90625,2158400,3.90625,3.867188,1.2779416 +Lilly (Eli) and Company,LLY,5/17/84,3.78125,3.867188,1403200,3.867188,3.8125,1.2598692 +Lilly (Eli) and Company,LLY,5/18/84,3.796875,3.8125,1395200,3.828125,3.820313,1.2624516 +Lilly (Eli) and Company,LLY,5/21/84,3.75,3.8125,1062400,3.84375,3.75,1.2392159 +Lilly (Eli) and Company,LLY,5/22/84,3.726563,3.75,1915200,3.773438,3.734375,1.234053 +Lilly (Eli) and Company,LLY,5/23/84,3.703125,3.71875,1868800,3.742188,3.703125,1.2237265 +Lilly (Eli) and Company,LLY,5/24/84,3.609375,3.6875,1784000,3.703125,3.625,1.1979084 +Lilly (Eli) and Company,LLY,5/25/84,3.59375,3.617188,2185600,3.640625,3.625,1.1979084 +Lilly (Eli) and Company,LLY,5/29/84,3.554688,3.640625,1680000,3.640625,3.5625,1.1772555 +Lilly (Eli) and Company,LLY,5/30/84,3.539063,3.5625,1353600,3.65625,3.617188,1.1953266 +Lilly (Eli) and Company,LLY,5/31/84,3.601563,3.625,1716800,3.632813,3.625,1.1979084 +Lilly (Eli) and Company,LLY,6/1/84,3.617188,3.6875,1116800,3.710938,3.6875,1.2185621 +Lilly (Eli) and Company,LLY,6/4/84,3.695313,3.703125,1422400,3.773438,3.765625,1.2443799 +Lilly (Eli) and Company,LLY,6/5/84,3.757813,3.773438,1649600,3.828125,3.828125,1.265033 +Lilly (Eli) and Company,LLY,6/6/84,3.804688,3.8125,1377600,3.84375,3.828125,1.265033 +Lilly (Eli) and Company,LLY,6/7/84,3.820313,3.820313,1414400,3.859375,3.84375,1.2701966 +Lilly (Eli) and Company,LLY,6/8/84,3.835938,3.84375,3536000,3.898438,3.898438,1.2882683 +Lilly (Eli) and Company,LLY,6/11/84,3.84375,3.882813,1195200,3.890625,3.882813,1.2831056 +Lilly (Eli) and Company,LLY,6/12/84,3.859375,3.890625,3462400,3.90625,3.875,1.2805231 +Lilly (Eli) and Company,LLY,6/13/84,3.867188,3.882813,1824000,3.898438,3.898438,1.2882683 +Lilly (Eli) and Company,LLY,6/14/84,3.851563,3.890625,2752000,3.890625,3.890625,1.285687 +Lilly (Eli) and Company,LLY,6/15/84,3.867188,3.882813,1387200,3.898438,3.867188,1.2779416 +Lilly (Eli) and Company,LLY,6/18/84,3.851563,3.851563,2147200,3.9375,3.9375,1.3011768 +Lilly (Eli) and Company,LLY,6/19/84,3.914063,3.921875,1310400,3.945313,3.929688,1.298595 +Lilly (Eli) and Company,LLY,6/20/84,3.914063,3.929688,4475200,3.96875,3.96875,1.3115041 +Lilly (Eli) and Company,LLY,6/21/84,3.9375,3.953125,2611200,3.984375,3.984375,1.3166673 +Lilly (Eli) and Company,LLY,6/22/84,3.945313,3.960938,5104000,4,3.984375,1.3166673 +Lilly (Eli) and Company,LLY,6/25/84,3.929688,3.984375,1488000,3.984375,3.953125,1.3063396 +Lilly (Eli) and Company,LLY,6/26/84,3.890625,3.945313,747200,3.945313,3.898438,1.2882683 +Lilly (Eli) and Company,LLY,6/27/84,3.75,3.875,2339200,3.890625,3.796875,1.2547069 +Lilly (Eli) and Company,LLY,6/28/84,3.78125,3.796875,1046400,3.820313,3.796875,1.2547069 +Lilly (Eli) and Company,LLY,6/29/84,3.75,3.78125,2129600,3.804688,3.789063,1.2521248 +Lilly (Eli) and Company,LLY,7/2/84,3.726563,3.75,1254400,3.765625,3.75,1.2392159 +Lilly (Eli) and Company,LLY,7/3/84,3.75,3.757813,1988800,3.804688,3.78125,1.2495425 +Lilly (Eli) and Company,LLY,7/5/84,3.75,3.765625,2198400,3.796875,3.765625,1.2443799 +Lilly (Eli) and Company,LLY,7/6/84,3.757813,3.757813,1088000,3.78125,3.765625,1.2443799 +Lilly (Eli) and Company,LLY,7/9/84,3.75,3.765625,1382400,3.773438,3.765625,1.2443799 +Lilly (Eli) and Company,LLY,7/10/84,3.734375,3.765625,2076800,3.78125,3.742188,1.2366345 +Lilly (Eli) and Company,LLY,7/11/84,3.710938,3.734375,1350400,3.742188,3.710938,1.2263072 +Lilly (Eli) and Company,LLY,7/12/84,3.664063,3.695313,4707200,3.703125,3.664063,1.2108169 +Lilly (Eli) and Company,LLY,7/13/84,3.617188,3.664063,3889600,3.695313,3.632813,1.2004907 +Lilly (Eli) and Company,LLY,7/16/84,3.59375,3.640625,1584000,3.640625,3.632813,1.2004907 +Lilly (Eli) and Company,LLY,7/17/84,3.640625,3.640625,1840000,3.703125,3.6875,1.2185621 +Lilly (Eli) and Company,LLY,7/18/84,3.398438,3.5625,13180800,3.5625,3.4375,1.1359481 +Lilly (Eli) and Company,LLY,7/19/84,3.414063,3.445313,5009600,3.460938,3.429688,1.1333659 +Lilly (Eli) and Company,LLY,7/20/84,3.375,3.429688,1574400,3.4375,3.375,1.1152945 +Lilly (Eli) and Company,LLY,7/23/84,3.3125,3.335938,3168000,3.421875,3.398438,1.1230392 +Lilly (Eli) and Company,LLY,7/24/84,3.367188,3.398438,2601600,3.421875,3.382813,1.1178765 +Lilly (Eli) and Company,LLY,7/25/84,3.359375,3.375,1392000,3.390625,3.375,1.1152945 +Lilly (Eli) and Company,LLY,7/26/84,3.34375,3.375,1129600,3.390625,3.375,1.1152945 +Lilly (Eli) and Company,LLY,7/27/84,3.351563,3.359375,1768000,3.414063,3.40625,1.125621 +Lilly (Eli) and Company,LLY,7/30/84,3.398438,3.40625,1537600,3.429688,3.414063,1.1282027 +Lilly (Eli) and Company,LLY,7/31/84,3.398438,3.414063,1094400,3.429688,3.429688,1.1333659 +Lilly (Eli) and Company,LLY,8/1/84,3.40625,3.421875,2180800,3.492188,3.453125,1.1411121 +Lilly (Eli) and Company,LLY,8/2/84,3.46875,3.46875,3681600,3.53125,3.5,1.1566013 +Lilly (Eli) and Company,LLY,8/3/84,3.578125,3.578125,4060800,3.6875,3.6875,1.2185621 +Lilly (Eli) and Company,LLY,8/6/84,3.601563,3.6875,3988800,3.703125,3.617188,1.1953266 +Lilly (Eli) and Company,LLY,8/7/84,3.546875,3.546875,2649600,3.59375,3.546875,1.1720927 +Lilly (Eli) and Company,LLY,8/8/84,3.554688,3.554688,977600,3.59375,3.5625,1.1772555 +Lilly (Eli) and Company,LLY,8/9/84,3.515625,3.515625,1721600,3.648438,3.648438,1.2211858 +Lilly (Eli) and Company,LLY,8/10/84,3.546875,3.671875,3907200,3.679688,3.546875,1.1871912 +Lilly (Eli) and Company,LLY,8/13/84,3.5625,3.570313,910400,3.609375,3.59375,1.2028812 +Lilly (Eli) and Company,LLY,8/14/84,3.578125,3.609375,1227200,3.617188,3.59375,1.2028812 +Lilly (Eli) and Company,LLY,8/15/84,3.515625,3.5625,1993600,3.5625,3.5625,1.1924205 +Lilly (Eli) and Company,LLY,8/16/84,3.5625,3.578125,1065600,3.609375,3.59375,1.2028812 +Lilly (Eli) and Company,LLY,8/17/84,3.601563,3.609375,1096000,3.632813,3.632813,1.2159557 +Lilly (Eli) and Company,LLY,8/20/84,3.578125,3.617188,3371200,3.617188,3.601563,1.2054956 +Lilly (Eli) and Company,LLY,8/21/84,3.570313,3.601563,2340800,3.601563,3.601563,1.2054956 +Lilly (Eli) and Company,LLY,8/22/84,3.585938,3.601563,2281600,3.617188,3.59375,1.2028812 +Lilly (Eli) and Company,LLY,8/23/84,3.5625,3.5625,1115200,3.59375,3.570313,1.1950362 +Lilly (Eli) and Company,LLY,8/24/84,3.570313,3.570313,592000,3.59375,3.585938,1.2002664 +Lilly (Eli) and Company,LLY,8/27/84,3.554688,3.585938,1395200,3.585938,3.585938,1.2002664 +Lilly (Eli) and Company,LLY,8/28/84,3.554688,3.570313,659200,3.585938,3.554688,1.1898074 +Lilly (Eli) and Company,LLY,8/29/84,3.554688,3.578125,1478400,3.585938,3.585938,1.2002664 +Lilly (Eli) and Company,LLY,8/30/84,3.546875,3.570313,523200,3.59375,3.554688,1.1898074 +Lilly (Eli) and Company,LLY,8/31/84,3.515625,3.554688,1131200,3.625,3.625,1.2133408 +Lilly (Eli) and Company,LLY,9/4/84,3.554688,3.609375,505600,3.609375,3.5625,1.1924205 +Lilly (Eli) and Company,LLY,9/5/84,3.53125,3.53125,942400,3.570313,3.5625,1.1924205 +Lilly (Eli) and Company,LLY,9/6/84,3.5625,3.578125,1152000,3.617188,3.617188,1.2107253 +Lilly (Eli) and Company,LLY,9/7/84,3.5625,3.617188,1020800,3.617188,3.5625,1.1924205 +Lilly (Eli) and Company,LLY,9/10/84,3.5,3.546875,2150400,3.554688,3.539063,1.1845772 +Lilly (Eli) and Company,LLY,9/11/84,3.5,3.554688,1891200,3.5625,3.53125,1.1819614 +Lilly (Eli) and Company,LLY,9/12/84,3.5,3.5,638400,3.546875,3.539063,1.1845772 +Lilly (Eli) and Company,LLY,9/13/84,3.507813,3.523438,2155200,3.546875,3.539063,1.1845772 +Lilly (Eli) and Company,LLY,9/14/84,3.539063,3.570313,3384000,3.601563,3.554688,1.1898074 +Lilly (Eli) and Company,LLY,9/17/84,3.539063,3.546875,1220800,3.570313,3.546875,1.1871912 +Lilly (Eli) and Company,LLY,9/18/84,3.523438,3.554688,2448000,3.5625,3.539063,1.1845772 +Lilly (Eli) and Company,LLY,9/19/84,3.484375,3.53125,2963200,3.539063,3.492188,1.1688871 +Lilly (Eli) and Company,LLY,9/20/84,3.484375,3.484375,1483200,3.5,3.492188,1.1688871 +Lilly (Eli) and Company,LLY,9/21/84,3.492188,3.492188,2398400,3.53125,3.492188,1.1688871 +Lilly (Eli) and Company,LLY,9/24/84,3.484375,3.5,1523200,3.5,3.492188,1.1688871 +Lilly (Eli) and Company,LLY,9/25/84,3.460938,3.492188,2120000,3.5,3.476563,1.1636562 +Lilly (Eli) and Company,LLY,9/26/84,3.445313,3.46875,1252800,3.5,3.445313,1.1531968 +Lilly (Eli) and Company,LLY,9/27/84,3.429688,3.4375,8068800,3.46875,3.445313,1.1531968 +Lilly (Eli) and Company,LLY,9/28/84,3.445313,3.453125,4371200,3.546875,3.53125,1.1819614 +Lilly (Eli) and Company,LLY,10/1/84,3.53125,3.546875,3313600,3.59375,3.570313,1.1950362 +Lilly (Eli) and Company,LLY,10/2/84,3.546875,3.5625,2816000,3.601563,3.546875,1.1871912 +Lilly (Eli) and Company,LLY,10/3/84,3.523438,3.539063,2924800,3.546875,3.546875,1.1871912 +Lilly (Eli) and Company,LLY,10/4/84,3.539063,3.539063,4332800,3.578125,3.578125,1.1976514 +Lilly (Eli) and Company,LLY,10/5/84,3.570313,3.585938,2406400,3.625,3.578125,1.1976514 +Lilly (Eli) and Company,LLY,10/8/84,3.578125,3.585938,1531200,3.601563,3.59375,1.2028812 +Lilly (Eli) and Company,LLY,10/9/84,3.578125,3.601563,1843200,3.601563,3.578125,1.1976514 +Lilly (Eli) and Company,LLY,10/10/84,3.546875,3.5625,1227200,3.585938,3.585938,1.2002664 +Lilly (Eli) and Company,LLY,10/11/84,3.554688,3.570313,577600,3.585938,3.585938,1.2002664 +Lilly (Eli) and Company,LLY,10/12/84,3.578125,3.578125,913600,3.648438,3.632813,1.2159557 +Lilly (Eli) and Company,LLY,10/15/84,3.625,3.632813,3510400,3.773438,3.734375,1.2499502 +Lilly (Eli) and Company,LLY,10/16/84,3.71875,3.726563,2052800,3.75,3.742188,1.252565 +Lilly (Eli) and Company,LLY,10/17/84,3.703125,3.71875,1598400,3.742188,3.71875,1.2447202 +Lilly (Eli) and Company,LLY,10/18/84,3.726563,3.742188,2764800,3.765625,3.765625,1.2604103 +Lilly (Eli) and Company,LLY,10/19/84,3.75,3.757813,2739200,3.796875,3.75,1.2551794 +Lilly (Eli) and Company,LLY,10/22/84,3.742188,3.75,1244800,3.789063,3.757813,1.2577952 +Lilly (Eli) and Company,LLY,10/23/84,3.75,3.75,945600,3.773438,3.757813,1.2577952 +Lilly (Eli) and Company,LLY,10/24/84,3.742188,3.757813,1004800,3.78125,3.75,1.2551794 +Lilly (Eli) and Company,LLY,10/25/84,3.75,3.757813,2769600,3.773438,3.75,1.2551794 +Lilly (Eli) and Company,LLY,10/26/84,3.75,3.765625,1526400,3.773438,3.765625,1.2604103 +Lilly (Eli) and Company,LLY,10/29/84,3.757813,3.757813,867200,3.773438,3.757813,1.2577952 +Lilly (Eli) and Company,LLY,10/30/84,3.765625,3.773438,896000,3.8125,3.804688,1.2734853 +Lilly (Eli) and Company,LLY,10/31/84,3.78125,3.796875,1235200,3.8125,3.789063,1.2682552 +Lilly (Eli) and Company,LLY,11/1/84,3.789063,3.8125,1340800,3.84375,3.835938,1.2839448 +Lilly (Eli) and Company,LLY,11/2/84,3.84375,3.84375,1608000,3.890625,3.875,1.2970194 +Lilly (Eli) and Company,LLY,11/5/84,3.859375,3.867188,2393600,3.929688,3.914063,1.3100944 +Lilly (Eli) and Company,LLY,11/6/84,3.90625,3.914063,3260800,3.9375,3.9375,1.3179398 +Lilly (Eli) and Company,LLY,11/7/84,3.890625,3.921875,1803200,3.953125,3.945313,1.320554 +Lilly (Eli) and Company,LLY,11/8/84,3.882813,3.890625,1510400,3.929688,3.929688,1.3322089 +Lilly (Eli) and Company,LLY,11/9/84,3.90625,3.914063,2088000,3.953125,3.914063,1.3269113 +Lilly (Eli) and Company,LLY,11/12/84,3.90625,3.929688,344000,3.929688,3.921875,1.3295588 +Lilly (Eli) and Company,LLY,11/13/84,3.90625,3.90625,1363200,3.921875,3.914063,1.3269113 +Lilly (Eli) and Company,LLY,11/14/84,3.90625,3.921875,2310400,3.921875,3.914063,1.3269113 +Lilly (Eli) and Company,LLY,11/15/84,3.90625,3.921875,912000,3.929688,3.90625,1.3242625 +Lilly (Eli) and Company,LLY,11/16/84,3.890625,3.890625,1396800,3.914063,3.898438,1.3216138 +Lilly (Eli) and Company,LLY,11/19/84,3.859375,3.914063,1212800,3.921875,3.867188,1.3110192 +Lilly (Eli) and Company,LLY,11/20/84,3.84375,3.859375,763200,3.875,3.859375,1.3083705 +Lilly (Eli) and Company,LLY,11/21/84,3.796875,3.84375,1712000,3.859375,3.8125,1.29248 +Lilly (Eli) and Company,LLY,11/23/84,3.820313,3.820313,2665600,3.875,3.867188,1.3110192 +Lilly (Eli) and Company,LLY,11/26/84,3.84375,3.84375,2584000,3.90625,3.90625,1.3242625 +Lilly (Eli) and Company,LLY,11/27/84,3.890625,3.898438,2134400,3.929688,3.921875,1.3295588 +Lilly (Eli) and Company,LLY,11/28/84,3.929688,3.9375,3228800,3.953125,3.945313,1.3375047 +Lilly (Eli) and Company,LLY,11/29/84,3.929688,3.9375,4366400,3.953125,3.9375,1.3348566 +Lilly (Eli) and Company,LLY,11/30/84,3.9375,3.9375,3332800,3.984375,3.960938,1.3428015 +Lilly (Eli) and Company,LLY,12/3/84,3.929688,3.960938,2198400,3.960938,3.953125,1.3401532 +Lilly (Eli) and Company,LLY,12/4/84,3.960938,3.960938,3862400,4.007813,3.984375,1.350747 +Lilly (Eli) and Company,LLY,12/5/84,3.96875,3.984375,1536000,3.992188,3.96875,1.3454502 +Lilly (Eli) and Company,LLY,12/6/84,3.96875,3.96875,1643200,3.992188,3.976563,1.3480984 +Lilly (Eli) and Company,LLY,12/7/84,3.960938,3.960938,2467200,3.992188,3.984375,1.350747 +Lilly (Eli) and Company,LLY,12/10/84,3.984375,3.984375,1976000,4.015625,3.992188,1.3533964 +Lilly (Eli) and Company,LLY,12/11/84,3.984375,3.984375,1374400,4.015625,4.015625,1.3613414 +Lilly (Eli) and Company,LLY,12/12/84,4.015625,4.015625,3876800,4.054688,4.039063,1.369287 +Lilly (Eli) and Company,LLY,12/13/84,4.039063,4.046875,1308800,4.046875,4.039063,1.369287 +Lilly (Eli) and Company,LLY,12/14/84,4.03125,4.046875,2262400,4.09375,4.070313,1.3798819 +Lilly (Eli) and Company,LLY,12/17/84,4.070313,4.070313,2475200,4.125,4.125,1.3984209 +Lilly (Eli) and Company,LLY,12/18/84,4.117188,4.125,6744000,4.179688,4.179688,1.4169608 +Lilly (Eli) and Company,LLY,12/19/84,4.148438,4.203125,4673600,4.226563,4.148438,1.4063661 +Lilly (Eli) and Company,LLY,12/20/84,4.109375,4.140625,1980800,4.171875,4.125,1.3984209 +Lilly (Eli) and Company,LLY,12/21/84,4.070313,4.125,1526400,4.125,4.085938,1.3851783 +Lilly (Eli) and Company,LLY,12/24/84,4.09375,4.09375,854400,4.132813,4.109375,1.3931237 +Lilly (Eli) and Company,LLY,12/26/84,4.09375,4.117188,366400,4.125,4.109375,1.3931237 +Lilly (Eli) and Company,LLY,12/27/84,4.070313,4.101563,576000,4.117188,4.070313,1.3798819 +Lilly (Eli) and Company,LLY,12/28/84,4.0625,4.085938,764800,4.085938,4.0625,1.3772322 +Lilly (Eli) and Company,LLY,12/31/84,4.070313,4.085938,1524800,4.164063,4.125,1.3984209 +Lilly (Eli) and Company,LLY,1/2/85,4.054688,4.109375,742400,4.117188,4.054688,1.3745838 +Lilly (Eli) and Company,LLY,1/3/85,4.023438,4.039063,1046400,4.09375,4.070313,1.3798819 +Lilly (Eli) and Company,LLY,1/4/85,4.054688,4.054688,948800,4.078125,4.0625,1.3772322 +Lilly (Eli) and Company,LLY,1/7/85,4.046875,4.0625,644800,4.09375,4.046875,1.3719363 +Lilly (Eli) and Company,LLY,1/8/85,4.0625,4.0625,814400,4.101563,4.070313,1.3798819 +Lilly (Eli) and Company,LLY,1/9/85,4.0625,4.078125,1027200,4.117188,4.109375,1.3931237 +Lilly (Eli) and Company,LLY,1/10/85,4.085938,4.101563,824000,4.109375,4.109375,1.3931237 +Lilly (Eli) and Company,LLY,1/11/85,4.070313,4.117188,1099200,4.117188,4.078125,1.3825289 +Lilly (Eli) and Company,LLY,1/14/85,4.0625,4.085938,1144000,4.164063,4.164063,1.4116634 +Lilly (Eli) and Company,LLY,1/15/85,4.148438,4.1875,2716800,4.1875,4.148438,1.4063661 +Lilly (Eli) and Company,LLY,1/16/85,4.15625,4.15625,1204800,4.203125,4.179688,1.4169608 +Lilly (Eli) and Company,LLY,1/17/85,4.164063,4.179688,1313600,4.1875,4.179688,1.4169608 +Lilly (Eli) and Company,LLY,1/18/85,4.164063,4.1875,843200,4.203125,4.195313,1.4222574 +Lilly (Eli) and Company,LLY,1/21/85,4.171875,4.203125,3667200,4.375,4.351563,1.4752278 +Lilly (Eli) and Company,LLY,1/22/85,4.273438,4.328125,4564800,4.367188,4.34375,1.4725788 +Lilly (Eli) and Company,LLY,1/23/85,4.320313,4.34375,2118400,4.453125,4.414063,1.4964164 +Lilly (Eli) and Company,LLY,1/24/85,4.34375,4.398438,2235200,4.4375,4.34375,1.4725788 +Lilly (Eli) and Company,LLY,1/25/85,4.289063,4.335938,2116800,4.351563,4.289063,1.4540403 +Lilly (Eli) and Company,LLY,1/28/85,4.304688,4.3125,2891200,4.382813,4.320313,1.464634 +Lilly (Eli) and Company,LLY,1/29/85,4.28125,4.304688,3304000,4.40625,4.40625,1.4937676 +Lilly (Eli) and Company,LLY,1/30/85,4.367188,4.421875,1536000,4.421875,4.382813,1.4858224 +Lilly (Eli) and Company,LLY,1/31/85,4.367188,4.382813,1998400,4.46875,4.460938,1.5123078 +Lilly (Eli) and Company,LLY,2/1/85,4.40625,4.4375,5988800,4.546875,4.5,1.5255504 +Lilly (Eli) and Company,LLY,2/4/85,4.484375,4.5,3849600,4.585938,4.585938,1.5546839 +Lilly (Eli) and Company,LLY,2/5/85,4.578125,4.609375,2224000,4.632813,4.625,1.5679266 +Lilly (Eli) and Company,LLY,2/6/85,4.609375,4.625,2188800,4.664063,4.65625,1.5785207 +Lilly (Eli) and Company,LLY,2/7/85,4.59375,4.6875,3473600,4.734375,4.59375,1.5573326 +Lilly (Eli) and Company,LLY,2/8/85,4.554688,4.554688,1838400,4.5625,4.554688,1.5610816 +Lilly (Eli) and Company,LLY,2/11/85,4.53125,4.5625,1065600,4.570313,4.5625,1.5637591 +Lilly (Eli) and Company,LLY,2/12/85,4.515625,4.554688,1540800,4.570313,4.554688,1.5610816 +Lilly (Eli) and Company,LLY,2/13/85,4.546875,4.5625,1392000,4.585938,4.585938,1.5717916 +Lilly (Eli) and Company,LLY,2/14/85,4.578125,4.59375,2731200,4.640625,4.578125,1.5691136 +Lilly (Eli) and Company,LLY,2/15/85,4.53125,4.546875,2588800,4.578125,4.53125,1.5530483 +Lilly (Eli) and Company,LLY,2/19/85,4.523438,4.53125,2460800,4.609375,4.609375,1.5798254 +Lilly (Eli) and Company,LLY,2/20/85,4.609375,4.625,2059200,4.679688,4.679688,1.6039249 +Lilly (Eli) and Company,LLY,2/21/85,4.65625,4.671875,2153600,4.742188,4.734375,1.6226667 +Lilly (Eli) and Company,LLY,2/22/85,4.734375,4.75,1984000,4.773438,4.75,1.6280226 +Lilly (Eli) and Company,LLY,2/25/85,4.695313,4.75,3216000,4.75,4.695313,1.6092787 +Lilly (Eli) and Company,LLY,2/26/85,4.570313,4.703125,4910400,4.742188,4.71875,1.6173128 +Lilly (Eli) and Company,LLY,2/27/85,4.71875,4.71875,4940800,4.804688,4.789063,1.6414111 +Lilly (Eli) and Company,LLY,2/28/85,4.773438,4.789063,4281600,4.828125,4.828125,1.654799 +Lilly (Eli) and Company,LLY,3/1/85,4.828125,4.84375,4779200,4.875,4.875,1.6708664 +Lilly (Eli) and Company,LLY,3/4/85,4.84375,4.875,2067200,4.875,4.867188,1.6681873 +Lilly (Eli) and Company,LLY,3/5/85,4.859375,4.859375,3913600,4.9375,4.929688,1.6896098 +Lilly (Eli) and Company,LLY,3/6/85,4.867188,4.914063,4056000,4.914063,4.882813,1.673543 +Lilly (Eli) and Company,LLY,3/7/85,4.859375,4.867188,3067200,4.914063,4.898438,1.6788985 +Lilly (Eli) and Company,LLY,3/8/85,4.867188,4.882813,5769600,4.90625,4.875,1.6708664 +Lilly (Eli) and Company,LLY,3/11/85,4.875,4.882813,2476800,4.90625,4.882813,1.673543 +Lilly (Eli) and Company,LLY,3/12/85,4.875,4.875,2857600,4.929688,4.90625,1.6815759 +Lilly (Eli) and Company,LLY,3/13/85,4.90625,4.90625,3852800,4.9375,4.9375,1.692287 +Lilly (Eli) and Company,LLY,3/14/85,4.9375,4.9375,4856000,4.96875,4.9375,1.692287 +Lilly (Eli) and Company,LLY,3/15/85,4.828125,4.921875,8947200,4.929688,4.828125,1.654799 +Lilly (Eli) and Company,LLY,3/18/85,4.8125,4.828125,2502400,4.867188,4.820313,1.652122 +Lilly (Eli) and Company,LLY,3/19/85,4.78125,4.8125,2094400,4.828125,4.820313,1.652122 +Lilly (Eli) and Company,LLY,3/20/85,4.789063,4.8125,2180800,4.828125,4.804688,1.6467658 +Lilly (Eli) and Company,LLY,3/21/85,4.765625,4.789063,1790400,4.835938,4.765625,1.6333783 +Lilly (Eli) and Company,LLY,3/22/85,4.765625,4.765625,1171200,4.796875,4.773438,1.636056 +Lilly (Eli) and Company,LLY,3/25/85,4.773438,4.773438,1470400,4.8125,4.789063,1.6414111 +Lilly (Eli) and Company,LLY,3/26/85,4.773438,4.796875,4289600,4.796875,4.773438,1.636056 +Lilly (Eli) and Company,LLY,3/27/85,4.757813,4.773438,2739200,4.8125,4.78125,1.6387337 +Lilly (Eli) and Company,LLY,3/28/85,4.78125,4.78125,2126400,4.835938,4.828125,1.654799 +Lilly (Eli) and Company,LLY,3/29/85,4.835938,4.835938,1355200,4.867188,4.859375,1.6655095 +Lilly (Eli) and Company,LLY,4/1/85,4.859375,4.875,2734400,4.929688,4.875,1.6708664 +Lilly (Eli) and Company,LLY,4/2/85,4.820313,4.867188,1128000,4.882813,4.84375,1.6601549 +Lilly (Eli) and Company,LLY,4/3/85,4.820313,4.851563,497600,4.867188,4.828125,1.654799 +Lilly (Eli) and Company,LLY,4/4/85,4.8125,4.84375,1617600,4.851563,4.828125,1.654799 +Lilly (Eli) and Company,LLY,4/8/85,4.804688,4.820313,1672000,4.84375,4.820313,1.652122 +Lilly (Eli) and Company,LLY,4/9/85,4.773438,4.8125,1606400,4.820313,4.8125,1.6494436 +Lilly (Eli) and Company,LLY,4/10/85,4.820313,4.828125,856000,4.859375,4.835938,1.6574765 +Lilly (Eli) and Company,LLY,4/11/85,4.84375,4.875,1496000,4.875,4.84375,1.6601549 +Lilly (Eli) and Company,LLY,4/12/85,4.828125,4.84375,1393600,4.867188,4.867188,1.6681873 +Lilly (Eli) and Company,LLY,4/15/85,4.875,4.875,2262400,4.914063,4.890625,1.6762204 +Lilly (Eli) and Company,LLY,4/16/85,4.875,4.890625,1875200,4.90625,4.890625,1.6762204 +Lilly (Eli) and Company,LLY,4/17/85,4.890625,4.890625,2468800,4.96875,4.96875,1.702998 +Lilly (Eli) and Company,LLY,4/18/85,4.9375,4.984375,2062400,5.015625,4.960938,1.7003199 +Lilly (Eli) and Company,LLY,4/19/85,4.953125,4.960938,739200,4.984375,4.984375,1.7083532 +Lilly (Eli) and Company,LLY,4/22/85,4.8125,4.976563,1619200,4.984375,4.84375,1.6601549 +Lilly (Eli) and Company,LLY,4/23/85,4.71875,4.835938,5700800,4.835938,4.765625,1.6333783 +Lilly (Eli) and Company,LLY,4/24/85,4.765625,4.765625,3616000,4.835938,4.820313,1.652122 +Lilly (Eli) and Company,LLY,4/25/85,4.789063,4.820313,1200000,4.820313,4.820313,1.652122 +Lilly (Eli) and Company,LLY,4/26/85,4.835938,4.835938,1395200,4.875,4.867188,1.6681873 +Lilly (Eli) and Company,LLY,4/29/85,4.820313,4.875,2001600,4.898438,4.835938,1.6574765 +Lilly (Eli) and Company,LLY,4/30/85,4.78125,4.851563,990400,4.875,4.78125,1.6387337 +Lilly (Eli) and Company,LLY,5/1/85,4.6875,4.78125,2057600,4.8125,4.695313,1.6092787 +Lilly (Eli) and Company,LLY,5/2/85,4.6875,4.6875,1208000,4.742188,4.71875,1.6173128 +Lilly (Eli) and Company,LLY,5/3/85,4.75,4.765625,568000,4.835938,4.835938,1.6574765 +Lilly (Eli) and Company,LLY,5/6/85,4.835938,4.835938,796800,4.875,4.859375,1.6655095 +Lilly (Eli) and Company,LLY,5/7/85,4.820313,4.875,884800,4.875,4.859375,1.6655095 +Lilly (Eli) and Company,LLY,5/8/85,4.84375,4.851563,1022400,4.890625,4.890625,1.6762204 +Lilly (Eli) and Company,LLY,5/9/85,4.851563,4.851563,1227200,4.921875,4.921875,1.7043555 +Lilly (Eli) and Company,LLY,5/10/85,4.90625,4.914063,1150400,4.960938,4.90625,1.6989456 +Lilly (Eli) and Company,LLY,5/13/85,4.898438,4.929688,910400,4.929688,4.914063,1.7016509 +Lilly (Eli) and Company,LLY,5/14/85,4.914063,4.929688,1508800,4.960938,4.921875,1.7043555 +Lilly (Eli) and Company,LLY,5/15/85,4.882813,4.921875,1451200,4.929688,4.914063,1.7016509 +Lilly (Eli) and Company,LLY,5/16/85,4.914063,4.929688,956800,4.96875,4.921875,1.7043555 +Lilly (Eli) and Company,LLY,5/17/85,4.9375,4.9375,1716800,5.046875,5.046875,1.7476411 +Lilly (Eli) and Company,LLY,5/20/85,5.054688,5.0625,2467200,5.140625,5.125,1.774695 +Lilly (Eli) and Company,LLY,5/21/85,5.101563,5.125,1684800,5.148438,5.148438,1.78281 +Lilly (Eli) and Company,LLY,5/22/85,5.101563,5.15625,2347200,5.15625,5.132813,1.7773999 +Lilly (Eli) and Company,LLY,5/23/85,5.125,5.140625,2652800,5.234375,5.210938,1.8044538 +Lilly (Eli) and Company,LLY,5/24/85,5.195313,5.203125,2153600,5.273438,5.273438,1.8260956 +Lilly (Eli) and Company,LLY,5/28/85,5.289063,5.296875,2660800,5.3125,5.3125,1.8396223 +Lilly (Eli) and Company,LLY,5/29/85,5.289063,5.296875,1113600,5.3125,5.304688,1.8369161 +Lilly (Eli) and Company,LLY,5/30/85,5.296875,5.304688,577600,5.3125,5.304688,1.8369161 +Lilly (Eli) and Company,LLY,5/31/85,5.296875,5.304688,1659200,5.375,5.34375,1.8504425 +Lilly (Eli) and Company,LLY,6/3/85,5.335938,5.359375,3176000,5.367188,5.359375,1.855854 +Lilly (Eli) and Company,LLY,6/4/85,5.34375,5.351563,1380800,5.429688,5.429688,1.8802024 +Lilly (Eli) and Company,LLY,6/5/85,5.453125,5.453125,3355200,5.515625,5.5,1.9045502 +Lilly (Eli) and Company,LLY,6/6/85,5.46875,5.476563,3984000,5.601563,5.601563,1.939719 +Lilly (Eli) and Company,LLY,6/7/85,5.59375,5.632813,1324800,5.648438,5.59375,1.9370147 +Lilly (Eli) and Company,LLY,6/10/85,5.5,5.53125,2124800,5.539063,5.515625,1.9099602 +Lilly (Eli) and Company,LLY,6/11/85,5.46875,5.507813,2153600,5.539063,5.484375,1.8991402 +Lilly (Eli) and Company,LLY,6/12/85,5.414063,5.46875,1233600,5.484375,5.4375,1.8829088 +Lilly (Eli) and Company,LLY,6/13/85,5.234375,5.414063,1848000,5.429688,5.242188,1.8152738 +Lilly (Eli) and Company,LLY,6/14/85,5.234375,5.25,1344000,5.296875,5.28125,1.8288013 +Lilly (Eli) and Company,LLY,6/17/85,5.257813,5.273438,915200,5.328125,5.328125,1.8450325 +Lilly (Eli) and Company,LLY,6/18/85,5.328125,5.328125,2718400,5.421875,5.421875,1.8774971 +Lilly (Eli) and Company,LLY,6/19/85,5.351563,5.40625,1305600,5.429688,5.351563,1.8531486 +Lilly (Eli) and Company,LLY,6/20/85,5.335938,5.34375,908800,5.421875,5.375,1.8612646 +Lilly (Eli) and Company,LLY,6/21/85,5.289063,5.34375,3856000,5.375,5.351563,1.8531486 +Lilly (Eli) and Company,LLY,6/24/85,5.3125,5.335938,972800,5.375,5.359375,1.855854 +Lilly (Eli) and Company,LLY,6/25/85,5.34375,5.375,1363200,5.390625,5.359375,1.855854 +Lilly (Eli) and Company,LLY,6/26/85,5.34375,5.34375,1835200,5.367188,5.34375,1.8504425 +Lilly (Eli) and Company,LLY,6/27/85,5.34375,5.359375,1019200,5.398438,5.390625,1.866676 +Lilly (Eli) and Company,LLY,6/28/85,5.367188,5.375,1168000,5.421875,5.40625,1.872086 +Lilly (Eli) and Company,LLY,7/1/85,5.390625,5.414063,1769600,5.429688,5.398438,1.8693811 +Lilly (Eli) and Company,LLY,7/2/85,5.382813,5.390625,880000,5.421875,5.390625,1.866676 +Lilly (Eli) and Company,LLY,7/3/85,5.359375,5.40625,425600,5.40625,5.359375,1.855854 +Lilly (Eli) and Company,LLY,7/5/85,5.351563,5.359375,955200,5.398438,5.382813,1.8639708 +Lilly (Eli) and Company,LLY,7/8/85,5.375,5.398438,1510400,5.421875,5.421875,1.8774971 +Lilly (Eli) and Company,LLY,7/9/85,5.390625,5.40625,1075200,5.421875,5.421875,1.8774971 +Lilly (Eli) and Company,LLY,7/10/85,5.390625,5.421875,1248000,5.453125,5.453125,1.8883175 +Lilly (Eli) and Company,LLY,7/11/85,5.484375,5.484375,1548800,5.601563,5.570313,1.9288993 +Lilly (Eli) and Company,LLY,7/12/85,5.554688,5.5625,1452800,5.59375,5.578125,1.931604 +Lilly (Eli) and Company,LLY,7/15/85,5.570313,5.59375,904000,5.609375,5.578125,1.931604 +Lilly (Eli) and Company,LLY,7/16/85,5.476563,5.59375,2336000,5.59375,5.507813,1.907256 +Lilly (Eli) and Company,LLY,7/17/85,5.359375,5.492188,4171200,5.507813,5.484375,1.8991402 +Lilly (Eli) and Company,LLY,7/18/85,5.460938,5.46875,1592000,5.578125,5.5,1.9045502 +Lilly (Eli) and Company,LLY,7/19/85,5.507813,5.515625,611200,5.539063,5.515625,1.9099602 +Lilly (Eli) and Company,LLY,7/22/85,5.492188,5.507813,612800,5.546875,5.539063,1.9180777 +Lilly (Eli) and Company,LLY,7/23/85,5.5,5.539063,1166400,5.5625,5.507813,1.907256 +Lilly (Eli) and Company,LLY,7/24/85,5.382813,5.5,2033600,5.515625,5.414063,1.8747915 +Lilly (Eli) and Company,LLY,7/25/85,5.367188,5.414063,732800,5.429688,5.429688,1.8802024 +Lilly (Eli) and Company,LLY,7/26/85,5.28125,5.390625,1523200,5.398438,5.375,1.8612646 +Lilly (Eli) and Company,LLY,7/29/85,5.242188,5.359375,1704000,5.367188,5.273438,1.8260956 +Lilly (Eli) and Company,LLY,7/30/85,5.257813,5.273438,1315200,5.296875,5.257813,1.820685 +Lilly (Eli) and Company,LLY,7/31/85,5.265625,5.265625,5014400,5.3125,5.304688,1.8369161 +Lilly (Eli) and Company,LLY,8/1/85,5.289063,5.296875,1820800,5.34375,5.34375,1.8504425 +Lilly (Eli) and Company,LLY,8/2/85,5.296875,5.34375,1097600,5.34375,5.296875,1.8342116 +Lilly (Eli) and Company,LLY,8/5/85,5.28125,5.3125,1747200,5.328125,5.296875,1.8342116 +Lilly (Eli) and Company,LLY,8/6/85,5.234375,5.28125,1233600,5.296875,5.257813,1.820685 +Lilly (Eli) and Company,LLY,8/7/85,5.171875,5.179688,1084800,5.257813,5.179688,1.7936321 +Lilly (Eli) and Company,LLY,8/8/85,5.0625,5.195313,13828800,5.195313,5.117188,1.7719889 +Lilly (Eli) and Company,LLY,8/9/85,5.109375,5.1875,7040000,5.28125,5.1875,1.8140619 +Lilly (Eli) and Company,LLY,8/12/85,5.15625,5.1875,2484800,5.203125,5.203125,1.8195251 +Lilly (Eli) and Company,LLY,8/13/85,5.21875,5.234375,4532800,5.335938,5.257813,1.8386507 +Lilly (Eli) and Company,LLY,8/14/85,5.289063,5.296875,3747200,5.359375,5.3125,1.8577752 +Lilly (Eli) and Company,LLY,8/15/85,5.320313,5.320313,4993600,5.40625,5.367188,1.8768988 +Lilly (Eli) and Company,LLY,8/16/85,5.367188,5.367188,4848000,5.46875,5.398438,1.8878268 +Lilly (Eli) and Company,LLY,8/19/85,5.398438,5.414063,3934400,5.46875,5.445313,1.9042183 +Lilly (Eli) and Company,LLY,8/20/85,5.4375,5.476563,3491200,5.5,5.453125,1.9069508 +Lilly (Eli) and Company,LLY,8/21/85,5.46875,5.484375,3268800,5.492188,5.484375,1.9178797 +Lilly (Eli) and Company,LLY,8/22/85,5.390625,5.484375,3459200,5.5,5.398438,1.8878268 +Lilly (Eli) and Company,LLY,8/23/85,5.375,5.382813,1582400,5.421875,5.398438,1.8878268 +Lilly (Eli) and Company,LLY,8/26/85,5.359375,5.382813,694400,5.398438,5.359375,1.8741663 +Lilly (Eli) and Company,LLY,8/27/85,5.34375,5.34375,2744000,5.421875,5.421875,1.8960242 +Lilly (Eli) and Company,LLY,8/28/85,5.40625,5.414063,1264000,5.445313,5.445313,1.9042183 +Lilly (Eli) and Company,LLY,8/29/85,5.421875,5.453125,873600,5.460938,5.460938,1.9096836 +Lilly (Eli) and Company,LLY,8/30/85,5.390625,5.445313,1516800,5.460938,5.414063,1.8932923 +Lilly (Eli) and Company,LLY,9/3/85,5.398438,5.398438,816000,5.445313,5.4375,1.9014868 +Lilly (Eli) and Company,LLY,9/4/85,5.414063,5.429688,846400,5.445313,5.4375,1.9014868 +Lilly (Eli) and Company,LLY,9/5/85,5.40625,5.445313,481600,5.453125,5.40625,1.8905582 +Lilly (Eli) and Company,LLY,9/6/85,5.398438,5.40625,988800,5.4375,5.421875,1.8960242 +Lilly (Eli) and Company,LLY,9/9/85,5.398438,5.429688,440000,5.429688,5.40625,1.8905582 +Lilly (Eli) and Company,LLY,9/10/85,5.382813,5.414063,595200,5.421875,5.382813,1.8823644 +Lilly (Eli) and Company,LLY,9/11/85,5.3125,5.398438,849600,5.421875,5.3125,1.8577752 +Lilly (Eli) and Company,LLY,9/12/85,5.1875,5.289063,2360000,5.289063,5.210938,1.8222586 +Lilly (Eli) and Company,LLY,9/13/85,5.203125,5.234375,864000,5.242188,5.234375,1.8304547 +Lilly (Eli) and Company,LLY,9/16/85,5.21875,5.234375,857600,5.25,5.25,1.8359177 +Lilly (Eli) and Company,LLY,9/17/85,5.21875,5.25,1185600,5.25,5.242188,1.8331865 +Lilly (Eli) and Company,LLY,9/18/85,5.234375,5.25,1782400,5.3125,5.3125,1.8577752 +Lilly (Eli) and Company,LLY,9/19/85,5.351563,5.375,1339200,5.40625,5.40625,1.8905582 +Lilly (Eli) and Company,LLY,9/20/85,5.351563,5.421875,880000,5.421875,5.367188,1.8768988 +Lilly (Eli) and Company,LLY,9/23/85,5.429688,5.453125,1832000,5.5,5.453125,1.9069508 +Lilly (Eli) and Company,LLY,9/24/85,5.460938,5.476563,504000,5.484375,5.460938,1.9096836 +Lilly (Eli) and Company,LLY,9/25/85,5.398438,5.4375,601600,5.4375,5.40625,1.8905582 +Lilly (Eli) and Company,LLY,9/26/85,5.34375,5.382813,638400,5.390625,5.390625,1.8850951 +Lilly (Eli) and Company,LLY,9/30/85,5.367188,5.421875,712000,5.421875,5.40625,1.8905582 +Lilly (Eli) and Company,LLY,10/1/85,5.390625,5.390625,1590400,5.539063,5.539063,1.9370037 +Lilly (Eli) and Company,LLY,10/2/85,5.46875,5.53125,1608000,5.554688,5.492188,1.9206113 +Lilly (Eli) and Company,LLY,10/3/85,5.46875,5.492188,2985600,5.5625,5.5625,1.9451998 +Lilly (Eli) and Company,LLY,10/4/85,5.53125,5.539063,2216000,5.585938,5.585938,1.9533958 +Lilly (Eli) and Company,LLY,10/7/85,5.523438,5.53125,1420800,5.570313,5.53125,1.9342711 +Lilly (Eli) and Company,LLY,10/8/85,5.515625,5.515625,1587200,5.570313,5.5625,1.9451998 +Lilly (Eli) and Company,LLY,10/9/85,5.507813,5.554688,1779200,5.5625,5.515625,1.9288073 +Lilly (Eli) and Company,LLY,10/10/85,5.453125,5.507813,1017600,5.507813,5.453125,1.9069508 +Lilly (Eli) and Company,LLY,10/11/85,5.421875,5.453125,2504000,5.53125,5.53125,1.9342711 +Lilly (Eli) and Company,LLY,10/14/85,5.515625,5.53125,443200,5.578125,5.578125,1.9506638 +Lilly (Eli) and Company,LLY,10/15/85,5.5625,5.578125,833600,5.617188,5.617188,1.9643236 +Lilly (Eli) and Company,LLY,10/16/85,5.617188,5.625,3390400,5.664063,5.664063,1.9807148 +Lilly (Eli) and Company,LLY,10/17/85,5.59375,5.648438,1260800,5.664063,5.617188,1.9643236 +Lilly (Eli) and Company,LLY,10/18/85,5.5625,5.625,1115200,5.625,5.625,1.9670551 +Lilly (Eli) and Company,LLY,10/21/85,5.601563,5.625,540800,5.625,5.617188,1.9643236 +Lilly (Eli) and Company,LLY,10/22/85,5.59375,5.59375,1708800,5.664063,5.664063,1.9807148 +Lilly (Eli) and Company,LLY,10/23/85,5.632813,5.648438,4030400,5.8125,5.796875,2.0271595 +Lilly (Eli) and Company,LLY,10/24/85,5.734375,5.8125,1558400,5.8125,5.734375,2.005303 +Lilly (Eli) and Company,LLY,10/25/85,5.726563,5.75,556800,5.75,5.742188,2.008036 +Lilly (Eli) and Company,LLY,10/28/85,5.71875,5.734375,1304000,5.75,5.71875,1.9998394 +Lilly (Eli) and Company,LLY,10/29/85,5.6875,5.710938,3683200,5.789063,5.789063,2.0244288 +Lilly (Eli) and Company,LLY,10/30/85,5.789063,5.804688,2462400,5.890625,5.882813,2.0572116 +Lilly (Eli) and Company,LLY,10/31/85,5.851563,5.882813,1358400,5.898438,5.859375,2.0490174 +Lilly (Eli) and Company,LLY,11/1/85,5.859375,5.867188,2958400,5.921875,5.921875,2.0708735 +Lilly (Eli) and Company,LLY,11/4/85,5.875,5.90625,2020800,5.921875,5.875,2.054481 +Lilly (Eli) and Company,LLY,11/5/85,5.875,5.875,3088000,5.984375,5.984375,2.0927281 +Lilly (Eli) and Company,LLY,11/6/85,5.9375,5.976563,1128000,5.984375,5.96875,2.0872638 +Lilly (Eli) and Company,LLY,11/7/85,5.921875,5.96875,654400,5.984375,5.921875,2.0708735 +Lilly (Eli) and Company,LLY,11/8/85,5.851563,5.945313,788800,5.960938,5.945313,2.096772 +Lilly (Eli) and Company,LLY,11/11/85,5.96875,5.976563,1468800,6.203125,6.203125,2.1876974 +Lilly (Eli) and Company,LLY,11/12/85,6.09375,6.1875,2238400,6.25,6.21875,2.1932065 +Lilly (Eli) and Company,LLY,11/13/85,6.171875,6.203125,2216000,6.265625,6.21875,2.1932065 +Lilly (Eli) and Company,LLY,11/14/85,6.140625,6.164063,2332800,6.226563,6.195313,2.1849418 +Lilly (Eli) and Company,LLY,11/15/85,6.140625,6.1875,1395200,6.210938,6.15625,2.171165 +Lilly (Eli) and Company,LLY,11/18/85,6.117188,6.148438,1590400,6.195313,6.179688,2.1794305 +Lilly (Eli) and Company,LLY,11/19/85,6.1875,6.195313,2950400,6.242188,6.1875,2.182186 +Lilly (Eli) and Company,LLY,11/20/85,6.132813,6.171875,1294400,6.179688,6.140625,2.1656547 +Lilly (Eli) and Company,LLY,11/21/85,6.15625,6.164063,2096000,6.234375,6.195313,2.1849418 +Lilly (Eli) and Company,LLY,11/22/85,6.1875,6.210938,2798400,6.257813,6.203125,2.1876974 +Lilly (Eli) and Company,LLY,11/25/85,6.195313,6.242188,2166400,6.242188,6.242188,2.2014735 +Lilly (Eli) and Company,LLY,11/26/85,6.234375,6.242188,1676800,6.367188,6.289063,2.2180037 +Lilly (Eli) and Company,LLY,11/27/85,6.296875,6.296875,1881600,6.515625,6.492188,2.2896428 +Lilly (Eli) and Company,LLY,11/29/85,6.476563,6.546875,1553600,6.578125,6.484375,2.2868865 +Lilly (Eli) and Company,LLY,12/2/85,6.359375,6.476563,1569600,6.476563,6.421875,2.2648451 +Lilly (Eli) and Company,LLY,12/3/85,6.34375,6.40625,1683200,6.484375,6.429688,2.2676013 +Lilly (Eli) and Company,LLY,12/4/85,6.476563,6.492188,2708800,6.578125,6.570313,2.3171961 +Lilly (Eli) and Company,LLY,12/5/85,6.390625,6.5625,1894400,6.578125,6.40625,2.259334 +Lilly (Eli) and Company,LLY,12/6/85,6.28125,6.28125,2960000,6.476563,6.46875,2.2813766 +Lilly (Eli) and Company,LLY,12/9/85,6.484375,6.484375,2707200,6.640625,6.59375,2.3254604 +Lilly (Eli) and Company,LLY,12/10/85,6.578125,6.609375,2649600,6.78125,6.75,2.3805664 +Lilly (Eli) and Company,LLY,12/11/85,6.640625,6.734375,2755200,6.78125,6.742188,2.377812 +Lilly (Eli) and Company,LLY,12/12/85,6.75,6.757813,1664000,6.765625,6.765625,2.3860781 +Lilly (Eli) and Company,LLY,12/13/85,6.71875,6.765625,4337600,6.84375,6.804688,2.3998525 +Lilly (Eli) and Company,LLY,12/16/85,6.765625,6.859375,3457600,6.921875,6.859375,2.419141 +Lilly (Eli) and Company,LLY,12/17/85,6.6875,6.867188,4014400,6.867188,6.6875,2.358524 +Lilly (Eli) and Company,LLY,12/18/85,6.6875,6.695313,2556800,6.78125,6.742188,2.377812 +Lilly (Eli) and Company,LLY,12/19/85,6.6875,6.75,2240000,6.84375,6.796875,2.3970993 +Lilly (Eli) and Company,LLY,12/20/85,6.734375,6.78125,2825600,6.835938,6.75,2.3805664 +Lilly (Eli) and Company,LLY,12/23/85,6.664063,6.734375,1428800,6.75,6.71875,2.3695474 +Lilly (Eli) and Company,LLY,12/24/85,6.65625,6.703125,1284800,6.726563,6.65625,2.3475025 +Lilly (Eli) and Company,LLY,12/26/85,6.648438,6.648438,857600,6.734375,6.726563,2.3723004 +Lilly (Eli) and Company,LLY,12/27/85,6.734375,6.734375,729600,6.820313,6.8125,2.4026086 +Lilly (Eli) and Company,LLY,12/30/85,6.820313,6.84375,1033600,6.9375,6.9375,2.446694 +Lilly (Eli) and Company,LLY,12/31/85,6.90625,6.984375,752000,6.992188,6.96875,2.4577143 +Lilly (Eli) and Company,LLY,1/2/86,6.851563,6.960938,1756800,6.96875,6.859375,2.419141 +Lilly (Eli) and Company,LLY,1/3/86,6.828125,6.867188,1907200,6.90625,6.84375,2.4136295 +Lilly (Eli) and Company,LLY,1/6/86,6.8125,6.859375,1249600,6.953125,6.953125,2.452205 +Lilly (Eli) and Company,LLY,1/7/86,6.921875,6.921875,2128000,7.03125,7.023438,2.477003 +Lilly (Eli) and Company,LLY,1/8/86,6.6875,7.023438,4769600,7.09375,6.8125,2.4026086 +Lilly (Eli) and Company,LLY,1/9/86,6.6875,6.75,3464000,6.8125,6.726563,2.3723004 +Lilly (Eli) and Company,LLY,1/10/86,6.6875,6.765625,4051200,6.828125,6.703125,2.3640351 +Lilly (Eli) and Company,LLY,1/13/86,6.640625,6.695313,3000000,6.726563,6.648438,2.3447492 +Lilly (Eli) and Company,LLY,1/14/86,6.625,6.640625,1203200,6.664063,6.640625,2.3419921 +Lilly (Eli) and Company,LLY,1/15/86,6.5625,6.625,2699200,6.648438,6.59375,2.3254604 +Lilly (Eli) and Company,LLY,1/16/86,6.46875,6.5625,3748800,6.5625,6.5625,2.3144403 +Lilly (Eli) and Company,LLY,1/17/86,6.546875,6.625,2278400,6.632813,6.5625,2.3144403 +Lilly (Eli) and Company,LLY,1/20/86,6.53125,6.5625,544000,6.5625,6.53125,2.3034186 +Lilly (Eli) and Company,LLY,1/21/86,6.421875,6.53125,1292800,6.554688,6.484375,2.2868865 +Lilly (Eli) and Company,LLY,1/22/86,6.359375,6.492188,1336000,6.492188,6.359375,2.242801 +Lilly (Eli) and Company,LLY,1/23/86,6.28125,6.328125,1524800,6.398438,6.398438,2.256579 +Lilly (Eli) and Company,LLY,1/24/86,6.414063,6.414063,1364800,6.484375,6.46875,2.2813766 +Lilly (Eli) and Company,LLY,1/27/86,6.414063,6.5,1136000,6.578125,6.546875,2.30893 +Lilly (Eli) and Company,LLY,1/28/86,6.539063,6.546875,1772800,6.632813,6.632813,2.3392372 +Lilly (Eli) and Company,LLY,1/29/86,6.648438,6.679688,2508800,6.726563,6.648438,2.3447492 +Lilly (Eli) and Company,LLY,1/30/86,6.609375,6.625,1643200,6.78125,6.625,2.3364816 +Lilly (Eli) and Company,LLY,1/31/86,6.609375,6.65625,1890400,6.8125,6.8125,2.4026086 +Lilly (Eli) and Company,LLY,2/3/86,6.796875,6.8125,2477600,7.125,7.125,2.5128198 +Lilly (Eli) and Company,LLY,2/4/86,7,7.125,1933600,7.21875,7.140625,2.5183318 +Lilly (Eli) and Company,LLY,2/5/86,6.921875,7.140625,1245600,7.140625,7.0625,2.4907782 +Lilly (Eli) and Company,LLY,2/6/86,6.6875,7.078125,1778400,7.15625,6.75,2.3805664 +Lilly (Eli) and Company,LLY,2/7/86,6.625,6.828125,2868000,6.828125,6.828125,2.40812 +Lilly (Eli) and Company,LLY,2/10/86,6.734375,6.984375,1783200,6.984375,6.984375,2.4836845 +Lilly (Eli) and Company,LLY,2/11/86,6.9375,6.984375,1115200,7.125,7.09375,2.5225809 +Lilly (Eli) and Company,LLY,2/12/86,7.015625,7.109375,695200,7.125,7.015625,2.494797 +Lilly (Eli) and Company,LLY,2/13/86,6.96875,7,967200,7.078125,7,2.4892418 +Lilly (Eli) and Company,LLY,2/14/86,6.984375,7,1820000,7.109375,7.078125,2.517023 +Lilly (Eli) and Company,LLY,2/18/86,7.03125,7.109375,2080000,7.1875,7.1875,2.555919 +Lilly (Eli) and Company,LLY,2/19/86,7.0625,7.203125,1327200,7.203125,7.09375,2.5225809 +Lilly (Eli) and Company,LLY,2/20/86,6.96875,7.046875,1441600,7.09375,7.09375,2.5225809 +Lilly (Eli) and Company,LLY,2/21/86,7.03125,7.09375,1496800,7.140625,7.0625,2.5114677 +Lilly (Eli) and Company,LLY,2/24/86,6.96875,7.0625,1233600,7.0625,7.0625,2.5114677 +Lilly (Eli) and Company,LLY,2/25/86,7.03125,7.046875,2602400,7.09375,7.0625,2.5114677 +Lilly (Eli) and Company,LLY,2/26/86,7.0625,7.09375,2843200,7.25,7.25,2.5781446 +Lilly (Eli) and Company,LLY,2/27/86,7.203125,7.265625,3132800,7.5,7.5,2.6670454 +Lilly (Eli) and Company,LLY,2/28/86,7.390625,7.484375,2988800,7.53125,7.5,2.6670454 +Lilly (Eli) and Company,LLY,3/3/86,7.34375,7.5,1760000,7.515625,7.453125,2.650376 +Lilly (Eli) and Company,LLY,3/4/86,7.171875,7.46875,3734400,7.46875,7.21875,2.5670295 +Lilly (Eli) and Company,LLY,3/5/86,6.953125,7.125,2477600,7.171875,7.125,2.5336921 +Lilly (Eli) and Company,LLY,3/6/86,7.03125,7.125,1855200,7.140625,7.03125,2.5003548 +Lilly (Eli) and Company,LLY,3/7/86,7.03125,7.046875,2608000,7.21875,7.15625,2.5448043 +Lilly (Eli) and Company,LLY,3/10/86,7.046875,7.125,987200,7.21875,7.125,2.5336921 +Lilly (Eli) and Company,LLY,3/11/86,7.203125,7.203125,1676800,7.34375,7.328125,2.6059244 +Lilly (Eli) and Company,LLY,3/12/86,7.34375,7.375,3520000,7.484375,7.421875,2.6392634 +Lilly (Eli) and Company,LLY,3/13/86,7.40625,7.453125,2264000,7.484375,7.453125,2.650376 +Lilly (Eli) and Company,LLY,3/14/86,7.359375,7.46875,2892000,7.625,7.484375,2.6614883 +Lilly (Eli) and Company,LLY,3/17/86,7.359375,7.5,2356800,7.5,7.5,2.6670454 +Lilly (Eli) and Company,LLY,3/18/86,7.328125,7.5,2213600,7.5,7.40625,2.6337056 +Lilly (Eli) and Company,LLY,3/19/86,7.5625,7.5625,16925600,8.40625,8.390625,2.9837556 +Lilly (Eli) and Company,LLY,3/20/86,8.25,8.375,10368000,8.71875,8.71875,3.10044 +Lilly (Eli) and Company,LLY,3/21/86,8.515625,8.671875,6516000,8.890625,8.53125,3.033764 +Lilly (Eli) and Company,LLY,3/24/86,8.59375,8.75,6672800,8.875,8.84375,3.144891 +Lilly (Eli) and Company,LLY,3/25/86,8.734375,8.828125,4994400,9.078125,9,3.2004528 +Lilly (Eli) and Company,LLY,3/26/86,8.96875,8.96875,5643200,9.34375,9.296875,3.3060236 +Lilly (Eli) and Company,LLY,3/27/86,9.3125,9.3125,4919200,9.53125,9.4375,3.3560317 +Lilly (Eli) and Company,LLY,3/31/86,9.21875,9.453125,3499200,9.5,9.3125,3.3115811 +Lilly (Eli) and Company,LLY,4/1/86,9.09375,9.3125,4059200,9.375,9.25,3.2893543 +Lilly (Eli) and Company,LLY,4/2/86,9.09375,9.21875,2850400,9.234375,9.140625,3.250461 +Lilly (Eli) and Company,LLY,4/3/86,8.765625,9.109375,6160800,9.140625,8.765625,3.1171098 +Lilly (Eli) and Company,LLY,4/4/86,8.609375,8.75,4372800,8.796875,8.703125,3.0948832 +Lilly (Eli) and Company,LLY,4/7/86,8.578125,8.65625,3346400,8.75,8.734375,3.1059973 +Lilly (Eli) and Company,LLY,4/8/86,8.71875,8.75,5224800,8.8125,8.8125,3.1337767 +Lilly (Eli) and Company,LLY,4/9/86,8.609375,8.9375,3895200,8.96875,8.640625,3.0726595 +Lilly (Eli) and Company,LLY,4/10/86,8.640625,8.671875,3309600,8.859375,8.75,3.1115522 +Lilly (Eli) and Company,LLY,4/11/86,8.59375,8.859375,2260800,8.875,8.625,3.067101 +Lilly (Eli) and Company,LLY,4/14/86,8.546875,8.5625,1248800,8.796875,8.734375,3.1059973 +Lilly (Eli) and Company,LLY,4/15/86,8.671875,8.75,1764800,8.765625,8.71875,3.10044 +Lilly (Eli) and Company,LLY,4/16/86,8.828125,8.84375,5686400,9.3125,9.28125,3.3004692 +Lilly (Eli) and Company,LLY,4/17/86,9.109375,9.28125,1993600,9.28125,9.125,3.244906 +Lilly (Eli) and Company,LLY,4/18/86,8.9375,9.171875,2671200,9.1875,9.125,3.244906 +Lilly (Eli) and Company,LLY,4/21/86,9.0625,9.125,1957600,9.21875,9.21875,3.2782416 +Lilly (Eli) and Company,LLY,4/22/86,9.015625,9.21875,1784000,9.25,9.0625,3.2226791 +Lilly (Eli) and Company,LLY,4/23/86,8.78125,8.921875,3255200,8.953125,8.890625,3.1615584 +Lilly (Eli) and Company,LLY,4/24/86,8.8125,8.890625,2214400,8.890625,8.8125,3.1337767 +Lilly (Eli) and Company,LLY,4/25/86,8.671875,8.8125,3076000,8.875,8.734375,3.1059973 +Lilly (Eli) and Company,LLY,4/28/86,8.640625,8.734375,1775200,8.75,8.671875,3.0837703 +Lilly (Eli) and Company,LLY,4/29/86,8.578125,8.703125,1448800,8.71875,8.65625,3.078213 +Lilly (Eli) and Company,LLY,4/30/86,8.34375,8.625,2602400,8.625,8.421875,2.994869 +Lilly (Eli) and Company,LLY,5/1/86,8.296875,8.40625,2018400,8.4375,8.359375,2.9726434 +Lilly (Eli) and Company,LLY,5/2/86,8.34375,8.359375,2149600,8.65625,8.5,3.0226505 +Lilly (Eli) and Company,LLY,5/5/86,8.5,8.5,2408000,8.703125,8.671875,3.0837703 +Lilly (Eli) and Company,LLY,5/6/86,8.546875,8.671875,1386400,8.6875,8.609375,3.0615447 +Lilly (Eli) and Company,LLY,5/7/86,8.359375,8.671875,1595200,8.671875,8.65625,3.078213 +Lilly (Eli) and Company,LLY,5/8/86,8.703125,8.703125,3257600,9.046875,8.890625,3.1615584 +Lilly (Eli) and Company,LLY,5/9/86,8.75,8.828125,1656000,8.875,8.828125,3.1593244 +Lilly (Eli) and Company,LLY,5/12/86,8.578125,8.796875,1660800,8.796875,8.671875,3.103404 +Lilly (Eli) and Company,LLY,5/13/86,8.484375,8.703125,1153600,8.703125,8.5625,3.0642638 +Lilly (Eli) and Company,LLY,5/14/86,8.53125,8.6875,1228000,8.6875,8.5625,3.0642638 +Lilly (Eli) and Company,LLY,5/15/86,8.625,8.625,3452800,8.8125,8.75,3.1313639 +Lilly (Eli) and Company,LLY,5/16/86,8.6875,8.75,2068000,8.859375,8.734375,3.1257725 +Lilly (Eli) and Company,LLY,5/19/86,8.5625,8.78125,2283200,8.78125,8.625,3.08663 +Lilly (Eli) and Company,LLY,5/20/86,8.5,8.59375,2584800,8.71875,8.71875,3.12018 +Lilly (Eli) and Company,LLY,5/21/86,8.5,8.703125,1816800,8.734375,8.5,3.0418954 +Lilly (Eli) and Company,LLY,5/22/86,8.484375,8.515625,2779200,8.75,8.734375,3.1257725 +Lilly (Eli) and Company,LLY,5/23/86,8.765625,8.8125,3044800,8.921875,8.765625,3.1369555 +Lilly (Eli) and Company,LLY,5/27/86,8.84375,8.84375,2423200,9.1875,9.125,3.2655656 +Lilly (Eli) and Company,LLY,5/28/86,9.0625,9.140625,3629600,9.171875,9.125,3.2655656 +Lilly (Eli) and Company,LLY,5/29/86,9.140625,9.15625,3569600,9.71875,9.625,3.4444997 +Lilly (Eli) and Company,LLY,5/30/86,9.4375,9.59375,2876000,9.6875,9.46875,3.3885841 +Lilly (Eli) and Company,LLY,6/2/86,9.234375,9.40625,2125600,9.5,9.375,3.3550324 +Lilly (Eli) and Company,LLY,6/3/86,9.1875,9.25,1678400,9.3125,9.21875,3.299115 +Lilly (Eli) and Company,LLY,6/4/86,9.171875,9.28125,2028000,9.296875,9.21875,3.299115 +Lilly (Eli) and Company,LLY,6/5/86,9.21875,9.28125,3217600,9.546875,9.546875,3.416541 +Lilly (Eli) and Company,LLY,6/6/86,9.59375,9.6875,2591200,9.84375,9.640625,3.4500923 +Lilly (Eli) and Company,LLY,6/9/86,9.28125,9.625,3762400,9.65625,9.359375,3.349443 +Lilly (Eli) and Company,LLY,6/10/86,9.28125,9.3125,2216800,9.515625,9.421875,3.3718097 +Lilly (Eli) and Company,LLY,6/11/86,9.359375,9.5,3173600,9.5,9.484375,3.3941755 +Lilly (Eli) and Company,LLY,6/12/86,9.484375,9.53125,3224800,9.8125,9.8125,3.5115988 +Lilly (Eli) and Company,LLY,6/13/86,9.875,9.875,4211200,10.203125,10.109375,3.6178427 +Lilly (Eli) and Company,LLY,6/16/86,9.953125,10.109375,4806400,10.109375,9.953125,3.5619261 +Lilly (Eli) and Company,LLY,6/17/86,9.703125,9.953125,2104000,9.953125,9.78125,3.5004168 +Lilly (Eli) and Company,LLY,6/18/86,9.703125,9.8125,1348800,9.984375,9.875,3.5339668 +Lilly (Eli) and Company,LLY,6/19/86,9.75,9.9375,2797600,10.03125,9.765625,3.4948263 +Lilly (Eli) and Company,LLY,6/20/86,9.640625,9.78125,3106400,9.875,9.78125,3.5004168 +Lilly (Eli) and Company,LLY,6/23/86,9.8125,9.84375,4081600,10.0625,9.984375,3.5731084 +Lilly (Eli) and Company,LLY,6/24/86,9.90625,9.96875,2557600,10.0625,9.96875,3.5675194 +Lilly (Eli) and Company,LLY,6/25/86,10.015625,10.015625,3001600,10.15625,10.0625,3.6010675 +Lilly (Eli) and Company,LLY,6/26/86,9.9375,10.078125,1603200,10.078125,9.984375,3.5731084 +Lilly (Eli) and Company,LLY,6/27/86,9.875,9.984375,1281600,10.015625,9.953125,3.5619261 +Lilly (Eli) and Company,LLY,6/30/86,9.96875,9.984375,1896800,10.1875,10.109375,3.6178427 +Lilly (Eli) and Company,LLY,7/1/86,10.078125,10.109375,2437600,10.3125,10.3125,3.6905365 +Lilly (Eli) and Company,LLY,7/2/86,10.25,10.296875,2876800,10.4375,10.296875,3.6849465 +Lilly (Eli) and Company,LLY,7/3/86,10.203125,10.3125,2915200,10.34375,10.28125,3.6793523 +Lilly (Eli) and Company,LLY,7/7/86,9.84375,10.25,2781600,10.25,9.921875,3.550743 +Lilly (Eli) and Company,LLY,7/8/86,9.515625,9.8125,3290400,9.8125,9.609375,3.4389086 +Lilly (Eli) and Company,LLY,7/9/86,9.578125,9.640625,2820800,9.765625,9.6875,3.4668677 +Lilly (Eli) and Company,LLY,7/10/86,9.515625,9.71875,2530400,9.78125,9.65625,3.455683 +Lilly (Eli) and Company,LLY,7/11/86,9.546875,9.65625,1512800,9.6875,9.59375,3.433317 +Lilly (Eli) and Company,LLY,7/14/86,9.328125,9.5,1740000,9.5,9.375,3.3550324 +Lilly (Eli) and Company,LLY,7/15/86,9.0625,9.3125,4305600,9.34375,9.140625,3.271158 +Lilly (Eli) and Company,LLY,7/16/86,9.15625,9.21875,2328800,9.296875,9.25,3.3102994 +Lilly (Eli) and Company,LLY,7/17/86,9.375,9.375,4493600,9.5625,9.515625,3.4053583 +Lilly (Eli) and Company,LLY,7/18/86,9.453125,9.546875,3116800,9.609375,9.5625,3.4221342 +Lilly (Eli) and Company,LLY,7/21/86,9.5,9.546875,1274400,9.5625,9.5625,3.4221342 +Lilly (Eli) and Company,LLY,7/22/86,9.5,9.515625,3258400,9.78125,9.78125,3.5004168 +Lilly (Eli) and Company,LLY,7/23/86,9.75,9.75,2424800,10,9.90625,3.545152 +Lilly (Eli) and Company,LLY,7/24/86,9.6875,9.90625,1072000,9.921875,9.75,3.4892342 +Lilly (Eli) and Company,LLY,7/25/86,9.625,9.703125,3232000,9.75,9.671875,3.461276 +Lilly (Eli) and Company,LLY,7/28/86,9.296875,9.625,1430400,9.65625,9.53125,3.4109497 +Lilly (Eli) and Company,LLY,7/29/86,9.234375,9.375,1960000,9.421875,9.359375,3.349443 +Lilly (Eli) and Company,LLY,7/30/86,9.25,9.34375,2655200,9.609375,9.5,3.3997679 +Lilly (Eli) and Company,LLY,7/31/86,9.3125,9.515625,1812800,9.515625,9.40625,3.3662164 +Lilly (Eli) and Company,LLY,8/1/86,9.25,9.375,2069600,9.4375,9.28125,3.321483 +Lilly (Eli) and Company,LLY,8/4/86,9.109375,9.125,2504000,9.359375,9.34375,3.3438487 +Lilly (Eli) and Company,LLY,8/5/86,9.25,9.359375,1464000,9.359375,9.296875,3.3270721 +Lilly (Eli) and Company,LLY,8/6/86,9.1875,9.28125,922400,9.28125,9.28125,3.321483 +Lilly (Eli) and Company,LLY,8/7/86,9.25,9.25,2455200,9.421875,9.28125,3.321483 +Lilly (Eli) and Company,LLY,8/8/86,9.25,9.265625,820000,9.34375,9.34375,3.3438487 +Lilly (Eli) and Company,LLY,8/11/86,9.296875,9.5,1608000,9.5,9.5,3.4203582 +Lilly (Eli) and Company,LLY,8/12/86,9.46875,9.515625,2397600,9.59375,9.59375,3.454111 +Lilly (Eli) and Company,LLY,8/13/86,9.625,9.671875,3151200,9.9375,9.9375,3.5778735 +Lilly (Eli) and Company,LLY,8/14/86,9.890625,9.90625,2982400,10.125,10.09375,3.6341295 +Lilly (Eli) and Company,LLY,8/15/86,9.953125,10.0625,1847200,10.0625,10.015625,3.6060019 +Lilly (Eli) and Company,LLY,8/18/86,9.984375,10.046875,2385600,10.09375,10.046875,3.6172535 +Lilly (Eli) and Company,LLY,8/19/86,9.890625,10.046875,944000,10.046875,9.9375,3.5778735 +Lilly (Eli) and Company,LLY,8/20/86,9.875,9.953125,1728000,10.296875,10.296875,3.707265 +Lilly (Eli) and Company,LLY,8/21/86,9.984375,10.203125,1436000,10.265625,10,3.6003766 +Lilly (Eli) and Company,LLY,8/22/86,10,10.03125,975200,10.09375,10.03125,3.6116278 +Lilly (Eli) and Company,LLY,8/25/86,9.65625,10,1295200,10,9.65625,3.4766128 +Lilly (Eli) and Company,LLY,8/26/86,9.6875,9.6875,2012800,9.96875,9.96875,3.5891247 +Lilly (Eli) and Company,LLY,8/27/86,9.859375,10,1031200,10.03125,9.890625,3.5609982 +Lilly (Eli) and Company,LLY,8/28/86,9.75,9.875,1544000,9.9375,9.75,3.5103686 +Lilly (Eli) and Company,LLY,8/29/86,9.671875,9.8125,1268800,9.859375,9.734375,3.5047393 +Lilly (Eli) and Company,LLY,9/2/86,9.375,9.734375,2087200,9.734375,9.453125,3.403481 +Lilly (Eli) and Company,LLY,9/3/86,9.375,9.375,1512000,9.5,9.5,3.4203582 +Lilly (Eli) and Company,LLY,9/4/86,9.421875,9.5,1683200,9.5625,9.546875,3.4372334 +Lilly (Eli) and Company,LLY,9/5/86,9.1875,9.5625,3412000,9.5625,9.25,3.3303485 +Lilly (Eli) and Company,LLY,9/8/86,8.828125,9.15625,3577600,9.1875,8.984375,3.2347147 +Lilly (Eli) and Company,LLY,9/9/86,8.828125,9.171875,2955200,9.171875,8.890625,3.2009583 +Lilly (Eli) and Company,LLY,9/10/86,8.8125,8.96875,2696000,8.96875,8.828125,3.178459 +Lilly (Eli) and Company,LLY,9/11/86,8.171875,8.671875,4975200,8.71875,8.390625,3.0209427 +Lilly (Eli) and Company,LLY,9/12/86,8,8.34375,7517600,8.421875,8.078125,2.9084303 +Lilly (Eli) and Company,LLY,9/15/86,8.046875,8.203125,3327200,8.296875,8.25,2.9703102 +Lilly (Eli) and Company,LLY,9/16/86,8.046875,8.0625,3287200,8.328125,8.328125,2.9984386 +Lilly (Eli) and Company,LLY,9/17/86,8.15625,8.359375,2270400,8.4375,8.21875,2.9590595 +Lilly (Eli) and Company,LLY,9/18/86,8.125,8.1875,2455200,8.265625,8.265625,2.9759357 +Lilly (Eli) and Company,LLY,9/19/86,8.1875,8.203125,2805600,8.328125,8.3125,2.9928129 +Lilly (Eli) and Company,LLY,9/22/86,8.34375,8.34375,3419200,8.5625,8.5625,3.0828223 +Lilly (Eli) and Company,LLY,9/23/86,8.546875,8.65625,2296800,8.671875,8.640625,3.110952 +Lilly (Eli) and Company,LLY,9/24/86,8.59375,8.640625,2557600,8.78125,8.625,3.1053247 +Lilly (Eli) and Company,LLY,9/25/86,8.296875,8.625,2350400,8.6875,8.421875,3.0321922 +Lilly (Eli) and Company,LLY,9/26/86,8.21875,8.359375,850400,8.4375,8.296875,2.987186 +Lilly (Eli) and Company,LLY,9/29/86,8.078125,8.171875,1803200,8.21875,8.1875,2.947809 +Lilly (Eli) and Company,LLY,9/30/86,8.109375,8.21875,1516000,8.390625,8.171875,2.9421816 +Lilly (Eli) and Company,LLY,10/1/86,8.140625,8.203125,3243200,8.53125,8.5,3.0603192 +Lilly (Eli) and Company,LLY,10/2/86,8.515625,8.515625,1536800,8.59375,8.59375,3.0940747 +Lilly (Eli) and Company,LLY,10/3/86,8.40625,8.609375,2141600,8.703125,8.640625,3.110952 +Lilly (Eli) and Company,LLY,10/6/86,8.546875,8.640625,1728800,8.71875,8.6875,3.1278276 +Lilly (Eli) and Company,LLY,10/7/86,8.5625,8.640625,1671200,8.65625,8.65625,3.116575 +Lilly (Eli) and Company,LLY,10/8/86,8.609375,8.625,1608800,8.796875,8.75,3.150329 +Lilly (Eli) and Company,LLY,10/9/86,8.71875,8.734375,1778400,8.9375,8.765625,3.1559546 +Lilly (Eli) and Company,LLY,10/10/86,8.46875,8.71875,1400800,8.71875,8.578125,3.0884473 +Lilly (Eli) and Company,LLY,10/13/86,8.4375,8.5625,720800,8.578125,8.515625,3.0659456 +Lilly (Eli) and Company,LLY,10/14/86,8.484375,8.578125,1015200,8.640625,8.59375,3.0940747 +Lilly (Eli) and Company,LLY,10/15/86,8.5625,8.578125,1205600,8.859375,8.828125,3.178459 +Lilly (Eli) and Company,LLY,10/16/86,8.734375,8.859375,1719200,8.859375,8.75,3.150329 +Lilly (Eli) and Company,LLY,10/17/86,8.609375,8.75,936800,8.78125,8.671875,3.1221995 +Lilly (Eli) and Company,LLY,10/20/86,8.453125,8.578125,2766400,8.625,8.625,3.1053247 +Lilly (Eli) and Company,LLY,10/21/86,8.453125,8.59375,1681600,8.6875,8.625,3.1053247 +Lilly (Eli) and Company,LLY,10/22/86,8.546875,8.609375,843200,8.65625,8.578125,3.0884473 +Lilly (Eli) and Company,LLY,10/23/86,8.5,8.546875,3253600,8.6875,8.671875,3.1221995 +Lilly (Eli) and Company,LLY,10/24/86,8.6875,8.703125,1577600,8.75,8.75,3.150329 +Lilly (Eli) and Company,LLY,10/27/86,8.75,8.75,1443200,8.875,8.875,3.1953342 +Lilly (Eli) and Company,LLY,10/28/86,8.8125,8.828125,794400,8.921875,8.875,3.1953342 +Lilly (Eli) and Company,LLY,10/29/86,8.859375,8.859375,1136800,9.03125,8.9375,3.2178364 +Lilly (Eli) and Company,LLY,10/30/86,9.09375,9.125,2556000,9.25,9.15625,3.296594 +Lilly (Eli) and Company,LLY,10/31/86,9.171875,9.1875,4108800,9.375,9.34375,3.3641007 +Lilly (Eli) and Company,LLY,11/3/86,9.234375,9.25,2459200,9.34375,9.328125,3.3584757 +Lilly (Eli) and Company,LLY,11/4/86,9.25,9.28125,2696000,9.453125,9.421875,3.3922322 +Lilly (Eli) and Company,LLY,11/5/86,9.25,9.34375,3508000,9.40625,9.25,3.3303485 +Lilly (Eli) and Company,LLY,11/6/86,9.15625,9.28125,2208800,9.34375,9.1875,3.307846 +Lilly (Eli) and Company,LLY,11/7/86,9.125,9.328125,1448800,9.328125,9.328125,3.379164 +Lilly (Eli) and Company,LLY,11/10/86,9.203125,9.25,1061600,9.28125,9.28125,3.362184 +Lilly (Eli) and Company,LLY,11/11/86,9.234375,9.25,977600,9.375,9.375,3.3961456 +Lilly (Eli) and Company,LLY,11/12/86,9.359375,9.359375,1986400,9.5,9.5,3.4414268 +Lilly (Eli) and Company,LLY,11/13/86,9.125,9.4375,1503200,9.4375,9.140625,3.3112426 +Lilly (Eli) and Company,LLY,11/14/86,9.125,9.171875,762400,9.25,9.25,3.350864 +Lilly (Eli) and Company,LLY,11/17/86,9.125,9.1875,1047200,9.3125,9.25,3.350864 +Lilly (Eli) and Company,LLY,11/18/86,8.9375,9.1875,1557600,9.203125,9.03125,3.2716193 +Lilly (Eli) and Company,LLY,11/19/86,8.875,8.90625,1792000,9.1875,9.1875,3.3282216 +Lilly (Eli) and Company,LLY,11/20/86,9.171875,9.1875,2328800,9.3125,9.3125,3.373505 +Lilly (Eli) and Company,LLY,11/21/86,9.21875,9.296875,1857600,9.40625,9.40625,3.4074655 +Lilly (Eli) and Company,LLY,11/24/86,9.359375,9.375,6840000,9.53125,9.390625,3.4018054 +Lilly (Eli) and Company,LLY,11/25/86,9.375,9.421875,1681600,9.46875,9.40625,3.4074655 +Lilly (Eli) and Company,LLY,11/26/86,9.28125,9.3125,1306400,9.390625,9.390625,3.4018054 +Lilly (Eli) and Company,LLY,11/28/86,9.328125,9.390625,896000,9.421875,9.390625,3.4018054 +Lilly (Eli) and Company,LLY,12/1/86,9.1875,9.265625,1154400,9.390625,9.390625,3.4018054 +Lilly (Eli) and Company,LLY,12/2/86,9.375,9.5,3190400,9.609375,9.53125,3.452746 +Lilly (Eli) and Company,LLY,12/3/86,9.578125,9.609375,3307200,9.8125,9.671875,3.5036902 +Lilly (Eli) and Company,LLY,12/4/86,9.59375,9.640625,1688800,9.71875,9.625,3.48671 +Lilly (Eli) and Company,LLY,12/5/86,9.46875,9.59375,1512800,9.671875,9.46875,3.4301083 +Lilly (Eli) and Company,LLY,12/8/86,9.3125,9.453125,1974400,9.515625,9.421875,3.4131284 +Lilly (Eli) and Company,LLY,12/9/86,9.375,9.390625,636000,9.4375,9.40625,3.4074655 +Lilly (Eli) and Company,LLY,12/10/86,9.390625,9.390625,1624800,9.5625,9.546875,3.4584095 +Lilly (Eli) and Company,LLY,12/11/86,9.46875,9.578125,1781600,9.640625,9.53125,3.452746 +Lilly (Eli) and Company,LLY,12/12/86,9.40625,9.46875,911200,9.515625,9.46875,3.4301083 +Lilly (Eli) and Company,LLY,12/15/86,9.296875,9.390625,1924000,9.5,9.5,3.4414268 +Lilly (Eli) and Company,LLY,12/16/86,9.296875,9.484375,1594400,9.484375,9.40625,3.4074655 +Lilly (Eli) and Company,LLY,12/17/86,9.21875,9.34375,2297600,9.390625,9.234375,3.3452024 +Lilly (Eli) and Company,LLY,12/18/86,9.203125,9.21875,2051200,9.296875,9.28125,3.362184 +Lilly (Eli) and Company,LLY,12/19/86,9.25,9.265625,3482400,9.40625,9.40625,3.4074655 +Lilly (Eli) and Company,LLY,12/22/86,9.21875,9.328125,1732000,9.390625,9.28125,3.362184 +Lilly (Eli) and Company,LLY,12/23/86,9.1875,9.25,2685600,9.3125,9.25,3.350864 +Lilly (Eli) and Company,LLY,12/24/86,9.203125,9.21875,2992800,9.375,9.375,3.3961456 +Lilly (Eli) and Company,LLY,12/26/86,9.296875,9.328125,1889600,9.421875,9.40625,3.4074655 +Lilly (Eli) and Company,LLY,12/29/86,9.34375,9.484375,2564000,9.484375,9.375,3.3961456 +Lilly (Eli) and Company,LLY,12/30/86,9.21875,9.34375,2968000,9.359375,9.359375,3.3904862 +Lilly (Eli) and Company,LLY,12/31/86,9.171875,9.3125,1505600,9.328125,9.28125,3.362184 +Lilly (Eli) and Company,LLY,1/2/87,9.25,9.25,1018400,9.34375,9.28125,3.362184 +Lilly (Eli) and Company,LLY,1/5/87,9.3125,9.3125,4803200,9.5,9.5,3.4414268 +Lilly (Eli) and Company,LLY,1/6/87,9.515625,9.515625,3864000,9.703125,9.671875,3.5036902 +Lilly (Eli) and Company,LLY,1/7/87,9.59375,9.65625,2856000,9.828125,9.8125,3.554633 +Lilly (Eli) and Company,LLY,1/8/87,9.796875,9.90625,4862400,10,10,3.6225562 +Lilly (Eli) and Company,LLY,1/9/87,9.875,9.96875,4612000,10.15625,10,3.6225562 +Lilly (Eli) and Company,LLY,1/12/87,9.96875,10.046875,3380800,10.109375,10,3.6225562 +Lilly (Eli) and Company,LLY,1/13/87,10.015625,10.109375,4232000,10.1875,10.015625,3.6282165 +Lilly (Eli) and Company,LLY,1/14/87,9.984375,10.078125,6289600,10.1875,10.171875,3.6848192 +Lilly (Eli) and Company,LLY,1/15/87,10.078125,10.234375,3129600,10.25,10.15625,3.6791577 +Lilly (Eli) and Company,LLY,1/16/87,10.140625,10.21875,5309600,10.375,10.234375,3.7074602 +Lilly (Eli) and Company,LLY,1/19/87,10.03125,10.171875,3411200,10.3125,10.3125,3.735761 +Lilly (Eli) and Company,LLY,1/20/87,10.09375,10.359375,4292800,10.40625,10.1875,3.6904771 +Lilly (Eli) and Company,LLY,1/21/87,10.0625,10.109375,2125600,10.25,10.15625,3.6791577 +Lilly (Eli) and Company,LLY,1/22/87,10.109375,10.125,2596800,10.4375,10.40625,3.7697234 +Lilly (Eli) and Company,LLY,1/23/87,10.421875,10.46875,7192800,11,10.421875,3.7753823 +Lilly (Eli) and Company,LLY,1/26/87,10.3125,10.453125,1785600,10.5,10.34375,3.7470784 +Lilly (Eli) and Company,LLY,1/27/87,10.421875,10.421875,3908000,10.625,10.578125,3.8319826 +Lilly (Eli) and Company,LLY,1/28/87,10.75,10.765625,4319200,10.9375,10.9375,3.9621694 +Lilly (Eli) and Company,LLY,1/29/87,10.875,10.984375,3792000,11.09375,10.875,3.9395292 +Lilly (Eli) and Company,LLY,1/30/87,10.65625,10.875,2079200,10.875,10.8125,3.9168887 +Lilly (Eli) and Company,LLY,2/2/87,10.8125,10.8125,2439200,10.984375,10.90625,3.9508486 +Lilly (Eli) and Company,LLY,2/3/87,10.8125,10.96875,1553600,11,10.84375,3.92821 +Lilly (Eli) and Company,LLY,2/4/87,10.8125,10.875,2185600,10.984375,10.984375,3.9791496 +Lilly (Eli) and Company,LLY,2/5/87,10.703125,11.109375,4650400,11.125,10.9375,3.9621694 +Lilly (Eli) and Company,LLY,2/6/87,10.703125,10.84375,3306400,10.859375,10.8125,3.9168887 +Lilly (Eli) and Company,LLY,2/9/87,10.625,10.625,1536800,10.78125,10.625,3.871343 +Lilly (Eli) and Company,LLY,2/10/87,10.328125,10.53125,3348800,10.625,10.4375,3.803023 +Lilly (Eli) and Company,LLY,2/11/87,10.421875,10.5,1846400,10.5625,10.53125,3.8371856 +Lilly (Eli) and Company,LLY,2/12/87,10.5,10.546875,4061600,10.65625,10.625,3.871343 +Lilly (Eli) and Company,LLY,2/13/87,10.625,10.625,2780000,10.96875,10.828125,3.9453526 +Lilly (Eli) and Company,LLY,2/17/87,10.9375,10.9375,3729600,11.15625,11.09375,4.0421367 +Lilly (Eli) and Company,LLY,2/18/87,10.96875,11.25,3984000,11.28125,11.046875,4.0250573 +Lilly (Eli) and Company,LLY,2/19/87,11,11.0625,2847200,11.171875,11,4.007979 +Lilly (Eli) and Company,LLY,2/20/87,10.96875,11.03125,1857600,11.15625,11.140625,4.0592155 +Lilly (Eli) and Company,LLY,2/23/87,10.875,11.21875,2247200,11.3125,11.234375,4.0933766 +Lilly (Eli) and Company,LLY,2/24/87,11.234375,11.25,4286400,11.59375,11.59375,4.2243185 +Lilly (Eli) and Company,LLY,2/25/87,11.5,11.53125,5644000,11.765625,11.75,4.281249 +Lilly (Eli) and Company,LLY,2/26/87,11.65625,11.75,2897600,11.90625,11.875,4.326792 +Lilly (Eli) and Company,LLY,2/27/87,11.734375,11.875,2436800,11.9375,11.796875,4.2983313 +Lilly (Eli) and Company,LLY,3/2/87,11.75,11.765625,2685600,11.96875,11.875,4.326792 +Lilly (Eli) and Company,LLY,3/3/87,11.953125,12,4676000,12.25,12.234375,4.4577384 +Lilly (Eli) and Company,LLY,3/4/87,12.15625,12.1875,6234400,12.375,12.359375,4.503283 +Lilly (Eli) and Company,LLY,3/5/87,12.3125,12.40625,5504000,12.625,12.484375,4.54883 +Lilly (Eli) and Company,LLY,3/6/87,12.1875,12.359375,4224000,12.484375,12.484375,4.54883 +Lilly (Eli) and Company,LLY,3/9/87,11.96875,12.1875,3424800,12.3125,12.15625,4.4292693 +Lilly (Eli) and Company,LLY,3/10/87,12.15625,12.28125,3268800,12.328125,12.25,4.4634314 +Lilly (Eli) and Company,LLY,3/11/87,12.0625,12.3125,3318400,12.359375,12.125,4.417884 +Lilly (Eli) and Company,LLY,3/12/87,11.984375,12.25,2067200,12.25,12.015625,4.3780327 +Lilly (Eli) and Company,LLY,3/13/87,11.71875,12.046875,2308800,12.0625,11.765625,4.2869434 +Lilly (Eli) and Company,LLY,3/16/87,11.53125,11.734375,2426400,11.8125,11.8125,4.3040223 +Lilly (Eli) and Company,LLY,3/17/87,11.625,11.71875,2980000,11.984375,11.984375,4.366647 +Lilly (Eli) and Company,LLY,3/18/87,11.546875,12.078125,3624000,12.109375,11.859375,4.3211017 +Lilly (Eli) and Company,LLY,3/19/87,11.828125,11.921875,2407200,12.015625,11.984375,4.366647 +Lilly (Eli) and Company,LLY,3/20/87,11.859375,12,3644800,12,11.875,4.326792 +Lilly (Eli) and Company,LLY,3/23/87,11.90625,11.921875,4561600,12.15625,12.15625,4.4292693 +Lilly (Eli) and Company,LLY,3/24/87,11.96875,12.0625,3246400,12.109375,12.015625,4.3780327 +Lilly (Eli) and Company,LLY,3/25/87,11.90625,12.015625,3468000,12.125,12.125,4.417884 +Lilly (Eli) and Company,LLY,3/26/87,12.296875,12.359375,4128000,12.46875,12.40625,4.520364 +Lilly (Eli) and Company,LLY,3/27/87,11.828125,12.375,3548800,12.375,11.875,4.326792 +Lilly (Eli) and Company,LLY,3/30/87,11.171875,11.25,6042400,11.6875,11.5625,4.212931 +Lilly (Eli) and Company,LLY,3/31/87,11.375,11.609375,6494400,11.734375,11.4375,4.167388 +Lilly (Eli) and Company,LLY,4/1/87,11.3125,11.3125,3594400,11.75,11.6875,4.258479 +Lilly (Eli) and Company,LLY,4/2/87,11.8125,11.8125,7372000,12.28125,11.96875,4.3609548 +Lilly (Eli) and Company,LLY,4/3/87,11.953125,12,3391200,12.171875,12.125,4.417884 +Lilly (Eli) and Company,LLY,4/6/87,12.21875,12.34375,3688000,12.375,12.375,4.5089755 +Lilly (Eli) and Company,LLY,4/7/87,11.9375,12.25,4548800,12.359375,11.9375,4.3495655 +Lilly (Eli) and Company,LLY,4/8/87,11.84375,12.03125,4466400,12.109375,12,4.3723407 +Lilly (Eli) and Company,LLY,4/9/87,11.6875,11.953125,2364800,11.984375,11.796875,4.2983313 +Lilly (Eli) and Company,LLY,4/10/87,11.578125,11.6875,2987200,11.75,11.625,4.2357044 +Lilly (Eli) and Company,LLY,4/13/87,11.25,11.5625,2547200,11.59375,11.28125,4.110454 +Lilly (Eli) and Company,LLY,4/14/87,10.90625,11.125,5496800,11.171875,11.09375,4.0421367 +Lilly (Eli) and Company,LLY,4/15/87,11.0625,11.28125,3804800,11.296875,11.15625,4.0649104 +Lilly (Eli) and Company,LLY,4/16/87,11.171875,11.1875,2562400,11.40625,11.3125,4.1218414 +Lilly (Eli) and Company,LLY,4/20/87,11.140625,11.3125,2544000,11.421875,11.203125,4.0819907 +Lilly (Eli) and Company,LLY,4/21/87,11.203125,11.4375,2864800,11.546875,11.546875,4.2072396 +Lilly (Eli) and Company,LLY,4/22/87,11.328125,11.5,3555200,11.578125,11.375,4.144614 +Lilly (Eli) and Company,LLY,4/23/87,10.984375,11.34375,2034400,11.40625,11.09375,4.0421367 +Lilly (Eli) and Company,LLY,4/24/87,10.9375,11.015625,2940800,11.15625,11.09375,4.0421367 +Lilly (Eli) and Company,LLY,4/27/87,10.703125,11,4008000,11.28125,10.96875,3.9965901 +Lilly (Eli) and Company,LLY,4/28/87,10.890625,10.921875,4364800,11.15625,10.9375,3.9852064 +Lilly (Eli) and Company,LLY,4/29/87,10.953125,10.984375,2865600,11.25,11.125,4.053523 +Lilly (Eli) and Company,LLY,4/30/87,11.078125,11.09375,4186400,11.46875,11.375,4.144614 +Lilly (Eli) and Company,LLY,5/1/87,11.265625,11.375,3529600,11.5,11.5,4.1901603 +Lilly (Eli) and Company,LLY,5/4/87,11.328125,11.46875,2525600,11.609375,11.609375,4.230014 +Lilly (Eli) and Company,LLY,5/5/87,11.625,11.625,4152000,12.171875,12.171875,4.4349647 +Lilly (Eli) and Company,LLY,5/6/87,11.9375,12.03125,4038400,12.140625,11.984375,4.366647 +Lilly (Eli) and Company,LLY,5/7/87,11.8125,11.90625,2246400,12.015625,11.8125,4.3040223 +Lilly (Eli) and Company,LLY,5/8/87,11.375,11.96875,2882400,11.96875,11.390625,4.1503077 +Lilly (Eli) and Company,LLY,5/11/87,10.8125,10.828125,3476800,11.5625,10.828125,3.9671223 +Lilly (Eli) and Company,LLY,5/12/87,10.875,10.90625,3501600,11,10.984375,4.0243654 +Lilly (Eli) and Company,LLY,5/13/87,11.015625,11.15625,3469600,11.1875,11.1875,4.0987864 +Lilly (Eli) and Company,LLY,5/14/87,11.0625,11.25,1964000,11.25,11.109375,4.070164 +Lilly (Eli) and Company,LLY,5/15/87,10.765625,11.046875,3956800,11.046875,10.8125,3.961396 +Lilly (Eli) and Company,LLY,5/18/87,10.5,10.625,3845600,10.765625,10.6875,3.9155996 +Lilly (Eli) and Company,LLY,5/19/87,10.421875,10.71875,3783200,10.75,10.421875,3.8182814 +Lilly (Eli) and Company,LLY,5/20/87,10.328125,10.421875,4022400,10.53125,10.390625,3.806834 +Lilly (Eli) and Company,LLY,5/21/87,10.40625,10.5,2168800,10.515625,10.421875,3.8182814 +Lilly (Eli) and Company,LLY,5/22/87,10.359375,10.453125,2192800,10.59375,10.515625,3.8526301 +Lilly (Eli) and Company,LLY,5/26/87,10.59375,10.703125,2908000,10.859375,10.859375,3.9785707 +Lilly (Eli) and Company,LLY,5/27/87,10.75,10.84375,2260800,10.890625,10.875,3.9842963 +Lilly (Eli) and Company,LLY,5/28/87,10.734375,10.9375,2171200,10.96875,10.921875,4.001467 +Lilly (Eli) and Company,LLY,5/29/87,10.984375,11,1536000,11.109375,11,4.030092 +Lilly (Eli) and Company,LLY,6/1/87,11.078125,11.15625,1826400,11.21875,11.15625,4.087336 +Lilly (Eli) and Company,LLY,6/2/87,11.109375,11.15625,2557600,11.25,11.25,4.121684 +Lilly (Eli) and Company,LLY,6/3/87,11.1875,11.1875,3768800,11.546875,11.546875,4.230452 +Lilly (Eli) and Company,LLY,6/4/87,11.40625,11.453125,2016800,11.546875,11.46875,4.2018285 +Lilly (Eli) and Company,LLY,6/5/87,11.15625,11.296875,1251200,11.359375,11.15625,4.087336 +Lilly (Eli) and Company,LLY,6/8/87,11.125,11.15625,1789600,11.484375,11.421875,4.184656 +Lilly (Eli) and Company,LLY,6/9/87,11.421875,11.453125,2422400,11.625,11.5,4.213278 +Lilly (Eli) and Company,LLY,6/10/87,11.515625,11.59375,3528800,11.796875,11.75,4.304869 +Lilly (Eli) and Company,LLY,6/11/87,11.640625,11.75,1067200,11.75,11.640625,4.264797 +Lilly (Eli) and Company,LLY,6/12/87,11.65625,11.71875,1329600,11.78125,11.71875,4.2934213 +Lilly (Eli) and Company,LLY,6/15/87,11.5625,11.71875,1273600,11.75,11.65625,4.2705245 +Lilly (Eli) and Company,LLY,6/16/87,11.578125,11.625,1475200,11.65625,11.65625,4.2705245 +Lilly (Eli) and Company,LLY,6/17/87,11.53125,11.65625,1140000,11.65625,11.5625,4.236174 +Lilly (Eli) and Company,LLY,6/18/87,11.4375,11.546875,1141600,11.5625,11.46875,4.2018285 +Lilly (Eli) and Company,LLY,6/19/87,11.46875,11.5,2664800,11.546875,11.53125,4.224726 +Lilly (Eli) and Company,LLY,6/22/87,11.5625,11.578125,2478400,11.703125,11.65625,4.2705245 +Lilly (Eli) and Company,LLY,6/23/87,11.53125,11.59375,1862400,11.671875,11.671875,4.2762465 +Lilly (Eli) and Company,LLY,6/24/87,11.5625,11.640625,1116000,11.6875,11.640625,4.264797 +Lilly (Eli) and Company,LLY,6/25/87,11.515625,11.65625,1294400,11.75,11.5625,4.236174 +Lilly (Eli) and Company,LLY,6/26/87,11.5,11.53125,3159200,11.8125,11.8125,4.3277693 +Lilly (Eli) and Company,LLY,6/29/87,11.84375,11.875,3345600,11.9375,11.90625,4.3621173 +Lilly (Eli) and Company,LLY,6/30/87,11.640625,11.921875,3156800,11.984375,11.734375,4.2991486 +Lilly (Eli) and Company,LLY,7/1/87,11.59375,11.734375,2516000,11.734375,11.671875,4.2762465 +Lilly (Eli) and Company,LLY,7/2/87,11.6875,11.703125,2901600,11.859375,11.78125,4.3163204 +Lilly (Eli) and Company,LLY,7/6/87,11.765625,11.78125,2579200,11.875,11.875,4.350663 +Lilly (Eli) and Company,LLY,7/7/87,11.859375,11.875,3311200,11.984375,11.984375,4.3907404 +Lilly (Eli) and Company,LLY,7/8/87,11.8125,11.953125,2211200,11.984375,11.859375,4.3449426 +Lilly (Eli) and Company,LLY,7/9/87,11.625,11.8125,1998400,11.84375,11.6875,4.2819753 +Lilly (Eli) and Company,LLY,7/10/87,11.625,11.71875,1376800,11.75,11.640625,4.264797 +Lilly (Eli) and Company,LLY,7/13/87,11.40625,11.515625,3392800,11.578125,11.484375,4.2075534 +Lilly (Eli) and Company,LLY,7/14/87,11.375,11.484375,2659200,11.5,11.40625,4.178931 +Lilly (Eli) and Company,LLY,7/15/87,11.25,11.25,2860000,11.40625,11.34375,4.1560326 +Lilly (Eli) and Company,LLY,7/16/87,11.34375,11.375,2494400,11.609375,11.609375,4.253352 +Lilly (Eli) and Company,LLY,7/17/87,11.53125,11.75,2427200,11.75,11.671875,4.2762465 +Lilly (Eli) and Company,LLY,7/20/87,11.578125,11.65625,1752800,11.71875,11.640625,4.264797 +Lilly (Eli) and Company,LLY,7/21/87,11.46875,11.546875,1988800,11.734375,11.46875,4.2018285 +Lilly (Eli) and Company,LLY,7/22/87,11.265625,11.53125,1714400,11.53125,11.375,4.167481 +Lilly (Eli) and Company,LLY,7/23/87,11.140625,11.375,1420800,11.4375,11.3125,4.144584 +Lilly (Eli) and Company,LLY,7/24/87,11.3125,11.34375,1125600,11.484375,11.484375,4.2075534 +Lilly (Eli) and Company,LLY,7/27/87,11.375,11.421875,947200,11.5,11.453125,4.1961036 +Lilly (Eli) and Company,LLY,7/28/87,11.484375,11.546875,1436000,11.671875,11.671875,4.2762465 +Lilly (Eli) and Company,LLY,7/29/87,11.5625,11.703125,2887200,11.875,11.84375,4.3392143 +Lilly (Eli) and Company,LLY,7/30/87,11.703125,11.8125,3064800,11.96875,11.96875,4.3850155 +Lilly (Eli) and Company,LLY,7/31/87,11.84375,11.9375,3328800,12,12,4.396463 +Lilly (Eli) and Company,LLY,8/3/87,11.671875,11.6875,2427200,11.84375,11.671875,4.2762465 +Lilly (Eli) and Company,LLY,8/4/87,11.609375,11.6875,2172000,11.765625,11.703125,4.2876987 +Lilly (Eli) and Company,LLY,8/5/87,11.71875,11.859375,2870400,11.875,11.75,4.304869 +Lilly (Eli) and Company,LLY,8/6/87,11.703125,11.859375,3601600,12.046875,11.984375,4.3907404 +Lilly (Eli) and Company,LLY,8/7/87,12,12.0625,6542400,12.328125,12.265625,4.4937787 +Lilly (Eli) and Company,LLY,8/10/87,12.171875,12.375,4643200,12.375,12.375,4.557073 +Lilly (Eli) and Company,LLY,8/11/87,12.453125,12.5,5032800,12.78125,12.75,4.6951647 +Lilly (Eli) and Company,LLY,8/12/87,12.53125,12.5625,4076800,12.71875,12.5625,4.6261187 +Lilly (Eli) and Company,LLY,8/13/87,12.640625,12.6875,3561600,12.78125,12.71875,4.6836596 +Lilly (Eli) and Company,LLY,8/14/87,12.59375,12.59375,2383200,12.84375,12.734375,4.6894145 +Lilly (Eli) and Company,LLY,8/17/87,12.765625,12.765625,1576800,12.859375,12.796875,4.712426 +Lilly (Eli) and Company,LLY,8/18/87,12.46875,12.640625,3092800,12.6875,12.53125,4.614611 +Lilly (Eli) and Company,LLY,8/19/87,12.375,12.4375,1809600,12.5,12.421875,4.574333 +Lilly (Eli) and Company,LLY,8/20/87,12.5,12.59375,2394400,12.59375,12.5625,4.6261187 +Lilly (Eli) and Company,LLY,8/21/87,12.46875,12.578125,2348000,12.671875,12.578125,4.631873 +Lilly (Eli) and Company,LLY,8/24/87,12.453125,12.625,1349600,12.640625,12.484375,4.5973525 +Lilly (Eli) and Company,LLY,8/25/87,12.5,12.5,1807200,12.75,12.71875,4.6836596 +Lilly (Eli) and Company,LLY,8/26/87,12.5,12.734375,2299200,12.78125,12.515625,4.6088595 +Lilly (Eli) and Company,LLY,8/27/87,12.234375,12.578125,1766400,12.578125,12.296875,4.5283036 +Lilly (Eli) and Company,LLY,8/28/87,12.078125,12.25,1244000,12.25,12.078125,4.447751 +Lilly (Eli) and Company,LLY,8/31/87,11.96875,11.96875,2242400,12.328125,12.28125,4.5225496 +Lilly (Eli) and Company,LLY,9/1/87,12.1875,12.28125,3560000,12.5,12.265625,4.5167947 +Lilly (Eli) and Company,LLY,9/2/87,11.875,12.109375,2752000,12.1875,11.984375,4.4132266 +Lilly (Eli) and Company,LLY,9/3/87,11.65625,11.953125,2553600,11.984375,11.90625,4.3844566 +Lilly (Eli) and Company,LLY,9/4/87,11.640625,11.921875,1571200,12.03125,11.671875,4.29815 +Lilly (Eli) and Company,LLY,9/8/87,11.296875,11.640625,4460800,11.671875,11.640625,4.28664 +Lilly (Eli) and Company,LLY,9/9/87,11.5,11.671875,2581600,11.671875,11.515625,4.2406116 +Lilly (Eli) and Company,LLY,9/10/87,11.671875,11.75,2775200,11.796875,11.78125,4.338426 +Lilly (Eli) and Company,LLY,9/11/87,12.421875,12.4375,9840000,13.03125,13.03125,4.7987366 +Lilly (Eli) and Company,LLY,9/14/87,12.953125,13.4375,5292000,13.46875,13.078125,4.8159986 +Lilly (Eli) and Company,LLY,9/15/87,12.5625,13.046875,3086400,13.046875,12.640625,4.654887 +Lilly (Eli) and Company,LLY,9/16/87,12.375,12.640625,6124800,12.90625,12.5,4.6031055 +Lilly (Eli) and Company,LLY,9/17/87,12.421875,12.515625,3008000,12.640625,12.546875,4.620367 +Lilly (Eli) and Company,LLY,9/18/87,12.375,12.65625,5119200,12.6875,12.40625,4.568583 +Lilly (Eli) and Company,LLY,9/21/87,11.8125,12.453125,4320800,12.46875,11.875,4.3729463 +Lilly (Eli) and Company,LLY,9/22/87,11.765625,11.84375,5923200,12.078125,12.0625,4.441995 +Lilly (Eli) and Company,LLY,9/23/87,11.9375,12.09375,5850400,12.125,12.078125,4.447751 +Lilly (Eli) and Company,LLY,9/24/87,12.078125,12.125,3688800,12.4375,12.15625,4.476519 +Lilly (Eli) and Company,LLY,9/25/87,11.953125,12.28125,2616000,12.28125,12.109375,4.4592557 +Lilly (Eli) and Company,LLY,9/28/87,12.09375,12.34375,3416800,12.359375,12.1875,4.4880257 +Lilly (Eli) and Company,LLY,9/29/87,12,12.265625,2596800,12.265625,12.09375,4.4535027 +Lilly (Eli) and Company,LLY,9/30/87,11.90625,12.125,2335200,12.203125,12.03125,4.430489 +Lilly (Eli) and Company,LLY,10/1/87,12.09375,12.09375,2752000,12.328125,12.28125,4.5225496 +Lilly (Eli) and Company,LLY,10/2/87,12.359375,12.375,3542400,12.5625,12.5,4.6031055 +Lilly (Eli) and Company,LLY,10/5/87,12.484375,12.5625,2118400,12.609375,12.609375,4.64338 +Lilly (Eli) and Company,LLY,10/6/87,12.0625,12.640625,2762400,12.640625,12.0625,4.441995 +Lilly (Eli) and Company,LLY,10/7/87,11.875,12.078125,3131200,12.125,12,4.4189796 +Lilly (Eli) and Company,LLY,10/8/87,11.625,12,2483200,12,11.6875,4.3039055 +Lilly (Eli) and Company,LLY,10/9/87,11.59375,11.6875,2087200,11.765625,11.671875,4.29815 +Lilly (Eli) and Company,LLY,10/12/87,11.34375,11.609375,1828800,11.625,11.46875,4.223348 +Lilly (Eli) and Company,LLY,10/13/87,11.5,11.71875,2716800,11.734375,11.6875,4.3039055 +Lilly (Eli) and Company,LLY,10/14/87,11.09375,11.625,4040000,11.625,11.25,4.142794 +Lilly (Eli) and Company,LLY,10/15/87,10.640625,10.90625,5923200,11.03125,10.703125,3.9414089 +Lilly (Eli) and Company,LLY,10/16/87,10,10.6875,6067200,10.71875,10.171875,3.7457774 +Lilly (Eli) and Company,LLY,10/19/87,7.609375,8.875,15837600,9.5,7.75,2.8539238 +Lilly (Eli) and Company,LLY,10/20/87,7.21875,8.84375,12518400,8.875,8.34375,3.0725725 +Lilly (Eli) and Company,LLY,10/21/87,8.875,8.875,8164000,9.3125,8.9375,3.29122 +Lilly (Eli) and Company,LLY,10/22/87,8.15625,8.1875,5955200,9.1875,9.1875,3.3832803 +Lilly (Eli) and Company,LLY,10/23/87,8.78125,8.90625,3435200,9.1875,8.859375,3.2624502 +Lilly (Eli) and Company,LLY,10/26/87,8.125,8.5,3562400,8.59375,8.234375,3.032296 +Lilly (Eli) and Company,LLY,10/27/87,8.25,8.75,3114400,8.78125,8.5,3.1301105 +Lilly (Eli) and Company,LLY,10/28/87,8.21875,8.21875,5192000,8.875,8.875,3.2682045 +Lilly (Eli) and Company,LLY,10/29/87,8.890625,9.125,4948000,9.625,9.484375,3.4926069 +Lilly (Eli) and Company,LLY,10/30/87,9.625,9.859375,3764800,9.90625,9.625,3.5443897 +Lilly (Eli) and Company,LLY,11/2/87,9.390625,9.609375,2463200,9.84375,9.6875,3.5674078 +Lilly (Eli) and Company,LLY,11/3/87,9.25,9.546875,2511200,9.5625,9.546875,3.515622 +Lilly (Eli) and Company,LLY,11/4/87,9.25,9.25,3121600,9.53125,9.28125,3.4178054 +Lilly (Eli) and Company,LLY,11/5/87,9.1875,9.1875,2831200,9.8125,9.65625,3.5558975 +Lilly (Eli) and Company,LLY,11/6/87,9.3125,9.59375,1569600,9.671875,9.421875,3.4921927 +Lilly (Eli) and Company,LLY,11/9/87,8.90625,9.34375,1966400,9.34375,8.90625,3.301079 +Lilly (Eli) and Company,LLY,11/10/87,8.5625,8.6875,3897600,8.84375,8.5625,3.1736684 +Lilly (Eli) and Company,LLY,11/11/87,8.75,8.75,2883200,8.875,8.75,3.2431648 +Lilly (Eli) and Company,LLY,11/12/87,8.875,9.09375,3051200,9.21875,9.03125,3.3474085 +Lilly (Eli) and Company,LLY,11/13/87,8.6875,9,2222400,9,8.6875,3.2199988 +Lilly (Eli) and Company,LLY,11/16/87,8.6875,8.84375,1541600,8.9375,8.875,3.2894943 +Lilly (Eli) and Company,LLY,11/17/87,8.484375,8.75,2418400,8.78125,8.703125,3.2257903 +Lilly (Eli) and Company,LLY,11/18/87,8.5625,8.71875,1949600,8.84375,8.8125,3.2663293 +Lilly (Eli) and Company,LLY,11/19/87,8.6875,8.875,2599200,8.875,8.75,3.2431648 +Lilly (Eli) and Company,LLY,11/20/87,8.546875,8.5625,3479200,8.703125,8.65625,3.2084174 +Lilly (Eli) and Company,LLY,11/23/87,8.546875,8.5625,903200,8.6875,8.609375,3.191042 +Lilly (Eli) and Company,LLY,11/24/87,8.75,8.75,2043200,8.875,8.859375,3.2837029 +Lilly (Eli) and Company,LLY,11/25/87,8.828125,8.859375,1598400,9,8.9375,3.3126624 +Lilly (Eli) and Company,LLY,11/27/87,8.75,9,1136000,9,8.75,3.2431648 +Lilly (Eli) and Company,LLY,11/30/87,8.140625,8.4375,3711200,8.53125,8.375,3.1041706 +Lilly (Eli) and Company,LLY,12/1/87,8.34375,8.53125,2072800,8.546875,8.46875,3.1389186 +Lilly (Eli) and Company,LLY,12/2/87,8.265625,8.375,1900000,8.515625,8.375,3.1041706 +Lilly (Eli) and Company,LLY,12/3/87,8.015625,8.328125,3008800,8.359375,8.015625,2.9709709 +Lilly (Eli) and Company,LLY,12/4/87,7.78125,8.03125,2653600,8.03125,7.796875,2.8898919 +Lilly (Eli) and Company,LLY,12/7/87,7.875,7.921875,1716000,8.234375,8.234375,3.052049 +Lilly (Eli) and Company,LLY,12/8/87,8.125,8.21875,1552000,8.421875,8.421875,3.121545 +Lilly (Eli) and Company,LLY,12/9/87,8.34375,8.34375,2884000,8.859375,8.71875,3.2315812 +Lilly (Eli) and Company,LLY,12/10/87,8.4375,8.46875,2484800,8.71875,8.5625,3.1736684 +Lilly (Eli) and Company,LLY,12/11/87,8.46875,8.53125,1273600,8.625,8.5625,3.1736684 +Lilly (Eli) and Company,LLY,12/14/87,8.6875,8.6875,2537600,8.890625,8.875,3.2894943 +Lilly (Eli) and Company,LLY,12/15/87,8.953125,8.96875,3123200,9.09375,9,3.3358274 +Lilly (Eli) and Company,LLY,12/16/87,8.90625,9.0625,1783200,9.15625,9.109375,3.3763645 +Lilly (Eli) and Company,LLY,12/17/87,8.953125,9.0625,2392800,9.109375,8.96875,3.3242445 +Lilly (Eli) and Company,LLY,12/18/87,9.015625,9.109375,3909600,9.234375,9.234375,3.4226987 +Lilly (Eli) and Company,LLY,12/21/87,9.1875,9.234375,2708000,9.5625,9.53125,3.5327325 +Lilly (Eli) and Company,LLY,12/22/87,9.40625,9.515625,3636800,10,9.8125,3.6369767 +Lilly (Eli) and Company,LLY,12/23/87,9.625,9.875,3504800,9.90625,9.859375,3.6543515 +Lilly (Eli) and Company,LLY,12/24/87,9.71875,9.859375,1042400,9.875,9.71875,3.6022296 +Lilly (Eli) and Company,LLY,12/28/87,9.34375,9.375,4290400,9.59375,9.53125,3.5327325 +Lilly (Eli) and Company,LLY,12/29/87,9.453125,9.5,3764800,9.9375,9.796875,3.631185 +Lilly (Eli) and Company,LLY,12/30/87,9.6875,9.875,1837600,9.90625,9.796875,3.631185 +Lilly (Eli) and Company,LLY,12/31/87,9.6875,9.703125,1513600,9.796875,9.75,3.613811 +Lilly (Eli) and Company,LLY,1/4/88,9.78125,9.78125,3507200,10.0625,9.96875,3.6948922 +Lilly (Eli) and Company,LLY,1/5/88,10.0625,10.0625,3644000,10.265625,10.25,3.7991345 +Lilly (Eli) and Company,LLY,1/6/88,10.1875,10.234375,3740000,10.28125,10.234375,3.7933464 +Lilly (Eli) and Company,LLY,1/7/88,10,10,3188800,10.21875,10.203125,3.7817605 +Lilly (Eli) and Company,LLY,1/8/88,9.75,10.140625,2609600,10.1875,9.75,3.613811 +Lilly (Eli) and Company,LLY,1/11/88,9.6875,9.75,3308000,9.9375,9.6875,3.5906482 +Lilly (Eli) and Company,LLY,1/12/88,9.515625,9.65625,3882400,9.6875,9.59375,3.555898 +Lilly (Eli) and Company,LLY,1/13/88,9.5,9.546875,2129600,9.75,9.640625,3.5732732 +Lilly (Eli) and Company,LLY,1/14/88,9.53125,9.640625,1736800,9.734375,9.59375,3.555898 +Lilly (Eli) and Company,LLY,1/15/88,9.71875,9.8125,3976000,9.90625,9.796875,3.631185 +Lilly (Eli) and Company,LLY,1/18/88,9.640625,9.84375,4932800,9.890625,9.703125,3.5964382 +Lilly (Eli) and Company,LLY,1/19/88,9.546875,9.671875,1764800,9.796875,9.609375,3.5616884 +Lilly (Eli) and Company,LLY,1/20/88,9.375,9.640625,1704000,9.6875,9.421875,3.4921927 +Lilly (Eli) and Company,LLY,1/21/88,9.328125,9.484375,2270400,9.53125,9.453125,3.503777 +Lilly (Eli) and Company,LLY,1/22/88,9.453125,9.453125,715200,9.5625,9.5625,3.5443141 +Lilly (Eli) and Company,LLY,1/25/88,9.625,9.71875,1627200,9.71875,9.71875,3.6022296 +Lilly (Eli) and Company,LLY,1/26/88,9.53125,9.703125,1129600,9.78125,9.625,3.5674808 +Lilly (Eli) and Company,LLY,1/27/88,9.5,9.6875,1856800,9.8125,9.609375,3.5616884 +Lilly (Eli) and Company,LLY,1/28/88,9.53125,9.578125,2780800,9.640625,9.625,3.5674808 +Lilly (Eli) and Company,LLY,1/29/88,9.453125,9.65625,1522400,9.671875,9.5625,3.5443141 +Lilly (Eli) and Company,LLY,2/1/88,9.421875,9.5625,976000,9.5625,9.4375,3.4979844 +Lilly (Eli) and Company,LLY,2/2/88,9.21875,9.375,2252000,9.4375,9.25,3.4284878 +Lilly (Eli) and Company,LLY,2/3/88,8.953125,9.265625,2103200,9.28125,9.015625,3.3416183 +Lilly (Eli) and Company,LLY,2/4/88,8.84375,9.015625,2167200,9.03125,8.875,3.2894943 +Lilly (Eli) and Company,LLY,2/5/88,8.921875,8.921875,1604000,9.0625,9.015625,3.3416183 +Lilly (Eli) and Company,LLY,2/8/88,8.859375,8.984375,1828000,9.046875,8.96875,3.3242445 +Lilly (Eli) and Company,LLY,2/9/88,8.9375,8.9375,1062400,9.125,9.125,3.4094818 +Lilly (Eli) and Company,LLY,2/10/88,9.09375,9.140625,1996000,9.53125,9.4375,3.5262465 +Lilly (Eli) and Company,LLY,2/11/88,9.375,9.40625,2163200,9.671875,9.578125,3.5787888 +Lilly (Eli) and Company,LLY,2/12/88,9.46875,9.5,1249600,9.5625,9.5,3.5495982 +Lilly (Eli) and Company,LLY,2/16/88,9.421875,9.5,1008000,9.625,9.625,3.596303 +Lilly (Eli) and Company,LLY,2/17/88,9.34375,9.671875,1355200,9.671875,9.484375,3.5437605 +Lilly (Eli) and Company,LLY,2/18/88,9.28125,9.40625,1840000,9.46875,9.46875,3.5379229 +Lilly (Eli) and Company,LLY,2/19/88,9.421875,9.4375,1359200,9.5,9.484375,3.5437605 +Lilly (Eli) and Company,LLY,2/22/88,9.5625,9.625,2616000,9.734375,9.703125,3.6254935 +Lilly (Eli) and Company,LLY,2/23/88,9.734375,9.734375,3198400,9.890625,9.828125,3.6721997 +Lilly (Eli) and Company,LLY,2/24/88,9.859375,9.875,2210400,9.984375,9.921875,3.707228 +Lilly (Eli) and Company,LLY,2/25/88,9.8125,9.921875,2971200,10.015625,9.8125,3.6663616 +Lilly (Eli) and Company,LLY,2/26/88,9.6875,9.765625,968800,9.828125,9.734375,3.6371698 +Lilly (Eli) and Company,LLY,2/29/88,9.78125,9.8125,2355200,9.859375,9.828125,3.6721997 +Lilly (Eli) and Company,LLY,3/1/88,9.765625,9.890625,2320800,9.890625,9.84375,3.6780374 +Lilly (Eli) and Company,LLY,3/2/88,9.734375,9.875,1159200,9.890625,9.796875,3.6605227 +Lilly (Eli) and Company,LLY,3/3/88,9.65625,9.8125,1291200,9.828125,9.734375,3.6371698 +Lilly (Eli) and Company,LLY,3/4/88,9.53125,9.734375,1810400,9.75,9.609375,3.590466 +Lilly (Eli) and Company,LLY,3/7/88,9.53125,9.578125,1117600,9.625,9.53125,3.561274 +Lilly (Eli) and Company,LLY,3/8/88,9.578125,9.578125,1516800,9.71875,9.640625,3.6021419 +Lilly (Eli) and Company,LLY,3/9/88,9.671875,9.734375,2081600,9.859375,9.78125,3.6546845 +Lilly (Eli) and Company,LLY,3/10/88,9.703125,9.84375,3863200,9.96875,9.703125,3.6254935 +Lilly (Eli) and Company,LLY,3/11/88,9.640625,9.6875,3131200,9.828125,9.828125,3.6721997 +Lilly (Eli) and Company,LLY,3/14/88,9.90625,9.9375,3491200,10.125,10.109375,3.7772846 +Lilly (Eli) and Company,LLY,3/15/88,10.046875,10.078125,5044800,10.171875,10.09375,3.7714474 +Lilly (Eli) and Company,LLY,3/16/88,10.125,10.125,3672800,10.28125,10.25,3.829828 +Lilly (Eli) and Company,LLY,3/17/88,10.328125,10.359375,5344000,10.5,10.421875,3.8940487 +Lilly (Eli) and Company,LLY,3/18/88,10.421875,10.5625,5344800,10.625,10.578125,3.9524314 +Lilly (Eli) and Company,LLY,3/21/88,10.625,10.6875,7802400,10.875,10.671875,3.9874604 +Lilly (Eli) and Company,LLY,3/22/88,10.453125,10.625,2428800,10.640625,10.484375,3.9174027 +Lilly (Eli) and Company,LLY,3/23/88,10.421875,10.484375,3533600,10.71875,10.6875,3.9932985 +Lilly (Eli) and Company,LLY,3/24/88,10.59375,10.6875,6906400,10.828125,10.8125,4.0400033 +Lilly (Eli) and Company,LLY,3/25/88,10.609375,10.78125,3812000,10.9375,10.71875,4.0049753 +Lilly (Eli) and Company,LLY,3/28/88,10.3125,10.3125,4208000,10.6875,10.625,3.969946 +Lilly (Eli) and Company,LLY,3/29/88,10.59375,10.625,1672000,10.734375,10.6875,3.9932985 +Lilly (Eli) and Company,LLY,3/30/88,10.53125,10.625,2350400,10.734375,10.5625,3.9465928 +Lilly (Eli) and Company,LLY,3/31/88,10.4375,10.515625,1957600,10.578125,10.5,3.9232395 +Lilly (Eli) and Company,LLY,4/4/88,10.234375,10.40625,1613600,10.453125,10.25,3.829828 +Lilly (Eli) and Company,LLY,4/5/88,10.09375,10.15625,3264800,10.203125,10.203125,3.8123143 +Lilly (Eli) and Company,LLY,4/6/88,10.203125,10.203125,4069600,10.40625,10.296875,3.8473437 +Lilly (Eli) and Company,LLY,4/7/88,10.25,10.296875,2847200,10.328125,10.28125,3.8415062 +Lilly (Eli) and Company,LLY,4/8/88,10.234375,10.296875,4798400,10.40625,10.40625,3.8882136 +Lilly (Eli) and Company,LLY,4/11/88,10.265625,10.40625,2318400,10.40625,10.359375,3.8706958 +Lilly (Eli) and Company,LLY,4/12/88,10.1875,10.328125,3664800,10.328125,10.21875,3.8181543 +Lilly (Eli) and Company,LLY,4/13/88,10.0625,10.25,3774400,10.359375,10.09375,3.7714474 +Lilly (Eli) and Company,LLY,4/14/88,9.734375,9.9375,2955200,10,9.765625,3.648848 +Lilly (Eli) and Company,LLY,4/15/88,9.5625,9.71875,3586400,9.75,9.734375,3.6371698 +Lilly (Eli) and Company,LLY,4/18/88,9.59375,9.6875,4183200,9.9375,9.921875,3.707228 +Lilly (Eli) and Company,LLY,4/19/88,9.90625,9.921875,4756800,10.09375,9.9375,3.7130659 +Lilly (Eli) and Company,LLY,4/20/88,9.640625,9.90625,1597600,9.9375,9.671875,3.6138196 +Lilly (Eli) and Company,LLY,4/21/88,9.625,9.703125,3216000,9.859375,9.6875,3.6196585 +Lilly (Eli) and Company,LLY,4/22/88,9.703125,9.71875,2412000,9.796875,9.78125,3.6546845 +Lilly (Eli) and Company,LLY,4/25/88,9.921875,9.9375,2774400,10,9.96875,3.7247438 +Lilly (Eli) and Company,LLY,4/26/88,10,10,5742400,10.171875,10.125,3.7831244 +Lilly (Eli) and Company,LLY,4/27/88,10.109375,10.109375,2619200,10.25,10.203125,3.8123143 +Lilly (Eli) and Company,LLY,4/28/88,10.0625,10.1875,1744000,10.1875,10.109375,3.7772846 +Lilly (Eli) and Company,LLY,4/29/88,9.953125,10.09375,1780000,10.125,10,3.7364204 +Lilly (Eli) and Company,LLY,5/2/88,9.9375,9.96875,1884800,10,9.984375,3.7305827 +Lilly (Eli) and Company,LLY,5/3/88,9.953125,9.96875,1169600,9.984375,9.96875,3.7247438 +Lilly (Eli) and Company,LLY,5/4/88,9.890625,10,1724000,10,9.921875,3.707228 +Lilly (Eli) and Company,LLY,5/5/88,9.890625,9.890625,2295200,10,10,3.7364204 +Lilly (Eli) and Company,LLY,5/6/88,9.859375,9.984375,2041600,10.046875,9.875,3.6897116 +Lilly (Eli) and Company,LLY,5/9/88,9.640625,9.796875,3055200,9.8125,9.65625,3.6344352 +Lilly (Eli) and Company,LLY,5/10/88,9.59375,9.6875,1501600,9.734375,9.625,3.6226716 +Lilly (Eli) and Company,LLY,5/11/88,9.3125,9.546875,3066400,9.609375,9.3125,3.5050526 +Lilly (Eli) and Company,LLY,5/12/88,9.34375,9.375,1327200,9.390625,9.359375,3.5226963 +Lilly (Eli) and Company,LLY,5/13/88,9.359375,9.375,1715200,9.4375,9.40625,3.540338 +Lilly (Eli) and Company,LLY,5/16/88,9.375,9.390625,1296800,9.5,9.4375,3.5521011 +Lilly (Eli) and Company,LLY,5/17/88,9.296875,9.5,1551200,9.515625,9.3125,3.5050526 +Lilly (Eli) and Company,LLY,5/18/88,8.984375,9.296875,2372000,9.34375,9.03125,3.399195 +Lilly (Eli) and Company,LLY,5/19/88,8.984375,9.0625,2330400,9.1875,9.109375,3.4286003 +Lilly (Eli) and Company,LLY,5/20/88,9.140625,9.171875,1149600,9.28125,9.265625,3.4874125 +Lilly (Eli) and Company,LLY,5/23/88,9.125,9.21875,1121600,9.296875,9.28125,3.4932919 +Lilly (Eli) and Company,LLY,5/24/88,9.296875,9.3125,2336800,9.40625,9.375,3.5285764 +Lilly (Eli) and Company,LLY,5/25/88,9.375,9.375,1818400,9.53125,9.484375,3.5697446 +Lilly (Eli) and Company,LLY,5/26/88,9.40625,9.40625,3579200,9.671875,9.65625,3.6344352 +Lilly (Eli) and Company,LLY,5/27/88,9.65625,9.65625,2581600,9.75,9.734375,3.6638393 +Lilly (Eli) and Company,LLY,5/31/88,9.796875,9.828125,2902400,9.984375,9.984375,3.7579367 +Lilly (Eli) and Company,LLY,6/1/88,9.96875,10.046875,5163200,10.234375,10.1875,3.834388 +Lilly (Eli) and Company,LLY,6/2/88,10.140625,10.15625,4334400,10.296875,10.296875,3.875555 +Lilly (Eli) and Company,LLY,6/3/88,10.265625,10.265625,2468000,10.40625,10.40625,3.9167237 +Lilly (Eli) and Company,LLY,6/6/88,10.34375,10.375,1442400,10.453125,10.40625,3.9167237 +Lilly (Eli) and Company,LLY,6/7/88,10.25,10.40625,1481600,10.421875,10.265625,3.863793 +Lilly (Eli) and Company,LLY,6/8/88,10.234375,10.234375,2506400,10.609375,10.484375,3.9461257 +Lilly (Eli) and Company,LLY,6/9/88,10.46875,10.515625,1964800,10.59375,10.515625,3.9578893 +Lilly (Eli) and Company,LLY,6/10/88,10.53125,10.546875,2202400,10.625,10.53125,3.963769 +Lilly (Eli) and Company,LLY,6/13/88,10.40625,10.5625,1099200,10.5625,10.46875,3.9402428 +Lilly (Eli) and Company,LLY,6/14/88,10.53125,10.546875,2578400,10.625,10.578125,3.9814122 +Lilly (Eli) and Company,LLY,6/15/88,10.484375,10.515625,1154400,10.625,10.625,3.9990563 +Lilly (Eli) and Company,LLY,6/16/88,10.40625,10.5,2008800,10.5,10.4375,3.928481 +Lilly (Eli) and Company,LLY,6/17/88,10.140625,10.453125,4177600,10.453125,10.3125,3.8814352 +Lilly (Eli) and Company,LLY,6/20/88,10.140625,10.25,925600,10.25,10.171875,3.8285065 +Lilly (Eli) and Company,LLY,6/21/88,10.0625,10.203125,1993600,10.234375,10.1875,3.834388 +Lilly (Eli) and Company,LLY,6/22/88,10.328125,10.328125,2929600,10.5625,10.546875,3.9696498 +Lilly (Eli) and Company,LLY,6/23/88,10.390625,10.515625,908000,10.53125,10.453125,3.9343653 +Lilly (Eli) and Company,LLY,6/24/88,10.421875,10.421875,1264800,10.5625,10.46875,3.9402428 +Lilly (Eli) and Company,LLY,6/27/88,10.34375,10.453125,1808000,10.59375,10.359375,3.899077 +Lilly (Eli) and Company,LLY,6/28/88,10.265625,10.359375,1767200,10.421875,10.34375,3.8931966 +Lilly (Eli) and Company,LLY,6/29/88,10.21875,10.375,1124800,10.390625,10.21875,3.8461509 +Lilly (Eli) and Company,LLY,6/30/88,10.171875,10.296875,1708800,10.5,10.46875,3.9402428 +Lilly (Eli) and Company,LLY,7/1/88,10.546875,10.5625,4032800,10.640625,10.5625,3.9755282 +Lilly (Eli) and Company,LLY,7/5/88,10.515625,10.5625,2076000,10.640625,10.625,3.9990563 +Lilly (Eli) and Company,LLY,7/6/88,10.5,10.671875,2444000,10.6875,10.625,3.9990563 +Lilly (Eli) and Company,LLY,7/7/88,10.46875,10.59375,1346400,10.65625,10.53125,3.963769 +Lilly (Eli) and Company,LLY,7/8/88,10.453125,10.46875,1532800,10.5625,10.46875,3.9402428 +Lilly (Eli) and Company,LLY,7/11/88,10.4375,10.46875,1172000,10.578125,10.515625,3.9578893 +Lilly (Eli) and Company,LLY,7/12/88,10.4375,10.5,1371200,10.578125,10.4375,3.928481 +Lilly (Eli) and Company,LLY,7/13/88,10.34375,10.390625,1536800,10.515625,10.484375,3.9461257 +Lilly (Eli) and Company,LLY,7/14/88,10.46875,10.5,1251200,10.546875,10.546875,3.9696498 +Lilly (Eli) and Company,LLY,7/15/88,10.546875,10.546875,1368000,10.625,10.609375,3.9931717 +Lilly (Eli) and Company,LLY,7/18/88,10.484375,10.578125,1368000,10.59375,10.5625,3.9755282 +Lilly (Eli) and Company,LLY,7/19/88,10.375,10.546875,2324000,10.5625,10.46875,3.9402428 +Lilly (Eli) and Company,LLY,7/20/88,10.328125,10.453125,2052000,10.484375,10.40625,3.9167237 +Lilly (Eli) and Company,LLY,7/21/88,10.25,10.40625,1048800,10.421875,10.265625,3.863793 +Lilly (Eli) and Company,LLY,7/22/88,10.171875,10.234375,1293600,10.25,10.1875,3.834388 +Lilly (Eli) and Company,LLY,7/25/88,10.125,10.1875,2034400,10.234375,10.15625,3.8226259 +Lilly (Eli) and Company,LLY,7/26/88,10.125,10.171875,742400,10.203125,10.125,3.810864 +Lilly (Eli) and Company,LLY,7/27/88,10.0625,10.125,1881600,10.15625,10.0625,3.787339 +Lilly (Eli) and Company,LLY,7/28/88,10.046875,10.09375,1413600,10.171875,10.15625,3.8226259 +Lilly (Eli) and Company,LLY,7/29/88,10.140625,10.140625,2956800,10.578125,10.46875,3.9402428 +Lilly (Eli) and Company,LLY,8/1/88,10.421875,10.46875,1920000,10.59375,10.53125,3.963769 +Lilly (Eli) and Company,LLY,8/2/88,10.484375,10.5,1172000,10.578125,10.5,3.9520066 +Lilly (Eli) and Company,LLY,8/3/88,10.46875,10.484375,2235200,10.71875,10.6875,4.0225773 +Lilly (Eli) and Company,LLY,8/4/88,10.5,10.6875,1747200,10.734375,10.5,3.9520066 +Lilly (Eli) and Company,LLY,8/5/88,10.5,10.53125,777600,10.5625,10.53125,3.963769 +Lilly (Eli) and Company,LLY,8/8/88,10.5,10.53125,704800,10.640625,10.5,3.9520066 +Lilly (Eli) and Company,LLY,8/9/88,10.359375,10.421875,1129600,10.5,10.421875,3.94964 +Lilly (Eli) and Company,LLY,8/10/88,10.21875,10.390625,1152800,10.40625,10.234375,3.8785844 +Lilly (Eli) and Company,LLY,8/11/88,10.09375,10.265625,2860000,10.28125,10.171875,3.854897 +Lilly (Eli) and Company,LLY,8/12/88,10.078125,10.1875,944800,10.1875,10.078125,3.819368 +Lilly (Eli) and Company,LLY,8/15/88,10.078125,10.078125,978400,10.15625,10.125,3.8371341 +Lilly (Eli) and Company,LLY,8/16/88,10.0625,10.078125,1732000,10.375,10.3125,3.9081903 +Lilly (Eli) and Company,LLY,8/17/88,10.28125,10.28125,2055200,10.46875,10.40625,3.9437213 +Lilly (Eli) and Company,LLY,8/18/88,10.375,10.375,1880800,10.578125,10.578125,4.008855 +Lilly (Eli) and Company,LLY,8/19/88,10.53125,10.578125,956000,10.59375,10.5625,4.0029325 +Lilly (Eli) and Company,LLY,8/22/88,10.375,10.5,1336800,10.5,10.40625,3.9437213 +Lilly (Eli) and Company,LLY,8/23/88,10.375,10.46875,1685600,10.5,10.5,3.979248 +Lilly (Eli) and Company,LLY,8/24/88,10.4375,10.5,3306400,10.53125,10.5,3.979248 +Lilly (Eli) and Company,LLY,8/25/88,10.296875,10.40625,1158400,10.453125,10.390625,3.9377947 +Lilly (Eli) and Company,LLY,8/26/88,10.375,10.40625,958400,10.453125,10.453125,3.9614837 +Lilly (Eli) and Company,LLY,8/29/88,10.4375,10.4375,1608000,10.59375,10.59375,4.0147734 +Lilly (Eli) and Company,LLY,8/30/88,10.484375,10.578125,1048800,10.59375,10.5625,4.0029325 +Lilly (Eli) and Company,LLY,8/31/88,10.421875,10.59375,794400,10.59375,10.421875,3.94964 +Lilly (Eli) and Company,LLY,9/1/88,10.203125,10.390625,1427200,10.390625,10.265625,3.8904285 +Lilly (Eli) and Company,LLY,9/2/88,10.28125,10.28125,1893600,10.53125,10.5,3.979248 +Lilly (Eli) and Company,LLY,9/6/88,10.46875,10.484375,2325600,10.6875,10.6875,4.0503063 +Lilly (Eli) and Company,LLY,9/7/88,10.671875,10.6875,3296800,10.84375,10.796875,4.091758 +Lilly (Eli) and Company,LLY,9/8/88,10.765625,10.796875,2273600,10.921875,10.78125,4.0858335 +Lilly (Eli) and Company,LLY,9/9/88,10.65625,10.765625,1890400,10.9375,10.875,4.1213617 +Lilly (Eli) and Company,LLY,9/12/88,10.75,10.90625,1252000,10.921875,10.8125,4.097677 +Lilly (Eli) and Company,LLY,9/13/88,10.703125,10.75,2002400,10.796875,10.78125,4.0858335 +Lilly (Eli) and Company,LLY,9/14/88,10.78125,10.875,1754400,10.90625,10.90625,4.1332064 +Lilly (Eli) and Company,LLY,9/15/88,10.78125,10.90625,1572800,10.953125,10.78125,4.0858335 +Lilly (Eli) and Company,LLY,9/16/88,10.78125,10.796875,2299200,10.953125,10.953125,4.15097 +Lilly (Eli) and Company,LLY,9/19/88,10.765625,10.953125,885600,10.96875,10.875,4.1213617 +Lilly (Eli) and Company,LLY,9/20/88,10.796875,10.84375,476800,10.890625,10.859375,4.1154404 +Lilly (Eli) and Company,LLY,9/21/88,10.875,10.890625,2558400,11.1875,11.125,4.2161083 +Lilly (Eli) and Company,LLY,9/22/88,11.0625,11.125,1956000,11.1875,11.15625,4.2279496 +Lilly (Eli) and Company,LLY,9/23/88,11.0625,11.109375,1653600,11.234375,11.1875,4.2397933 +Lilly (Eli) and Company,LLY,9/26/88,11.0625,11.15625,1157600,11.1875,11.109375,4.210186 +Lilly (Eli) and Company,LLY,9/27/88,10.9375,11.09375,1181600,11.09375,10.9375,4.1450486 +Lilly (Eli) and Company,LLY,9/28/88,10.890625,10.921875,1525600,10.984375,10.984375,4.1628118 +Lilly (Eli) and Company,LLY,9/29/88,10.96875,10.984375,2054400,11.171875,11.140625,4.2220273 +Lilly (Eli) and Company,LLY,9/30/88,10.953125,11.09375,1508000,11.21875,11,4.1687346 +Lilly (Eli) and Company,LLY,10/3/88,10.875,11,1620800,11,10.9375,4.1450486 +Lilly (Eli) and Company,LLY,10/4/88,10.875,10.96875,2464000,11.015625,10.875,4.1213617 +Lilly (Eli) and Company,LLY,10/5/88,10.859375,10.90625,2664800,11.078125,11,4.1687346 +Lilly (Eli) and Company,LLY,10/6/88,11.015625,11.015625,1724800,11.125,11.125,4.2161083 +Lilly (Eli) and Company,LLY,10/7/88,11.109375,11.125,2709600,11.3125,11.28125,4.275322 +Lilly (Eli) and Company,LLY,10/10/88,11.1875,11.25,1492000,11.453125,11.453125,4.340458 +Lilly (Eli) and Company,LLY,10/11/88,11.390625,11.4375,2158400,11.453125,11.4375,4.3345385 +Lilly (Eli) and Company,LLY,10/12/88,11.25,11.375,1999200,11.375,11.25,4.2634807 +Lilly (Eli) and Company,LLY,10/13/88,11.21875,11.25,2235200,11.46875,11.34375,4.299009 +Lilly (Eli) and Company,LLY,10/14/88,11.3125,11.375,1444000,11.453125,11.421875,4.328615 +Lilly (Eli) and Company,LLY,10/17/88,11.296875,11.375,1234400,11.40625,11.328125,4.293088 +Lilly (Eli) and Company,LLY,10/18/88,11.1875,11.34375,1510400,11.34375,11.21875,4.251636 +Lilly (Eli) and Company,LLY,10/19/88,10.96875,11.25,1956800,11.28125,11.109375,4.210186 +Lilly (Eli) and Company,LLY,10/20/88,11.09375,11.09375,2301600,11.171875,11.171875,4.23387 +Lilly (Eli) and Company,LLY,10/21/88,11,11.125,3015200,11.234375,11.234375,4.2575564 +Lilly (Eli) and Company,LLY,10/24/88,11.171875,11.234375,1110400,11.234375,11.171875,4.23387 +Lilly (Eli) and Company,LLY,10/25/88,11.203125,11.21875,1049600,11.28125,11.265625,4.269402 +Lilly (Eli) and Company,LLY,10/26/88,11.265625,11.265625,1750400,11.390625,11.28125,4.275322 +Lilly (Eli) and Company,LLY,10/27/88,11.15625,11.296875,1359200,11.296875,11.1875,4.2397933 +Lilly (Eli) and Company,LLY,10/28/88,11.1875,11.21875,1032000,11.234375,11.1875,4.2397933 +Lilly (Eli) and Company,LLY,10/31/88,11.078125,11.1875,2026400,11.21875,11.203125,4.245715 +Lilly (Eli) and Company,LLY,11/1/88,11,11.140625,1428000,11.1875,11.015625,4.1746564 +Lilly (Eli) and Company,LLY,11/2/88,10.96875,11,1738400,11.125,11.125,4.2161083 +Lilly (Eli) and Company,LLY,11/3/88,11.15625,11.15625,1410400,11.234375,11.203125,4.245715 +Lilly (Eli) and Company,LLY,11/4/88,11.0625,11.140625,1595200,11.3125,11.125,4.2161083 +Lilly (Eli) and Company,LLY,11/7/88,11.03125,11.125,664800,11.125,11.03125,4.1805797 +Lilly (Eli) and Company,LLY,11/8/88,10.890625,10.953125,1260000,11.03125,10.890625,4.1543546 +Lilly (Eli) and Company,LLY,11/9/88,10.703125,10.890625,1761600,10.90625,10.75,4.1007123 +Lilly (Eli) and Company,LLY,11/10/88,10.734375,10.78125,1259200,10.8125,10.796875,4.118595 +Lilly (Eli) and Company,LLY,11/11/88,10.5625,10.765625,2191200,10.765625,10.65625,4.0649495 +Lilly (Eli) and Company,LLY,11/14/88,10.609375,10.734375,1284000,10.734375,10.703125,4.0828323 +Lilly (Eli) and Company,LLY,11/15/88,10.671875,10.6875,1284800,10.75,10.75,4.1007123 +Lilly (Eli) and Company,LLY,11/16/88,10.609375,10.71875,1488800,10.75,10.625,4.053029 +Lilly (Eli) and Company,LLY,11/17/88,10.625,10.625,1888800,10.828125,10.796875,4.118595 +Lilly (Eli) and Company,LLY,11/18/88,10.8125,10.828125,1298400,11.046875,11,4.1960773 +Lilly (Eli) and Company,LLY,11/21/88,10.8125,10.96875,1183200,10.96875,10.9375,4.172237 +Lilly (Eli) and Company,LLY,11/22/88,10.828125,10.90625,1031200,10.953125,10.890625,4.1543546 +Lilly (Eli) and Company,LLY,11/23/88,10.859375,10.875,739200,11.0625,11.0625,4.2199197 +Lilly (Eli) and Company,LLY,11/25/88,10.921875,10.96875,787200,10.984375,10.9375,4.172237 +Lilly (Eli) and Company,LLY,11/28/88,10.84375,10.890625,1320800,10.9375,10.921875,4.1662745 +Lilly (Eli) and Company,LLY,11/29/88,10.859375,10.875,1364000,10.96875,10.9375,4.172237 +Lilly (Eli) and Company,LLY,11/30/88,10.984375,10.984375,1556800,11.0625,11.015625,4.202036 +Lilly (Eli) and Company,LLY,12/1/88,10.953125,11,1202400,11.03125,10.953125,4.1781964 +Lilly (Eli) and Company,LLY,12/2/88,10.890625,10.90625,906400,11.046875,11,4.1960773 +Lilly (Eli) and Company,LLY,12/5/88,10.96875,10.984375,1232800,11.125,11.03125,4.2079983 +Lilly (Eli) and Company,LLY,12/6/88,11,11.015625,1889600,11.25,11.25,4.291445 +Lilly (Eli) and Company,LLY,12/7/88,11.234375,11.25,2805600,11.46875,11.25,4.291445 +Lilly (Eli) and Company,LLY,12/8/88,11.078125,11.1875,1088000,11.21875,11.078125,4.225879 +Lilly (Eli) and Company,LLY,12/9/88,11,11.078125,1110400,11.09375,11.03125,4.2079983 +Lilly (Eli) and Company,LLY,12/12/88,10.953125,11.015625,1011200,11.09375,10.984375,4.190116 +Lilly (Eli) and Company,LLY,12/13/88,10.953125,10.96875,988000,11.125,11.109375,4.237799 +Lilly (Eli) and Company,LLY,12/14/88,11.078125,11.125,715200,11.15625,11.125,4.2437606 +Lilly (Eli) and Company,LLY,12/15/88,11.046875,11.109375,673600,11.109375,11.046875,4.213959 +Lilly (Eli) and Company,LLY,12/16/88,11.015625,11.046875,1983200,11.140625,11.140625,4.249721 +Lilly (Eli) and Company,LLY,12/19/88,11.09375,11.109375,1233600,11.34375,11.21875,4.2795234 +Lilly (Eli) and Company,LLY,12/20/88,11,11.25,1145600,11.3125,11,4.1960773 +Lilly (Eli) and Company,LLY,12/21/88,10.96875,11,1809600,11.078125,11.03125,4.2079983 +Lilly (Eli) and Company,LLY,12/22/88,10.921875,11.0625,895200,11.0625,10.984375,4.190116 +Lilly (Eli) and Company,LLY,12/23/88,10.9375,10.96875,228000,11.015625,11,4.1960773 +Lilly (Eli) and Company,LLY,12/27/88,10.890625,10.96875,507200,10.984375,10.890625,4.1543546 +Lilly (Eli) and Company,LLY,12/28/88,10.78125,10.90625,3334400,10.953125,10.796875,4.118595 +Lilly (Eli) and Company,LLY,12/29/88,10.796875,10.796875,1372800,10.921875,10.828125,4.130515 +Lilly (Eli) and Company,LLY,12/30/88,10.671875,10.84375,1620000,10.890625,10.6875,4.07687 +Lilly (Eli) and Company,LLY,1/3/89,10.59375,10.6875,2343200,10.78125,10.703125,4.0828323 +Lilly (Eli) and Company,LLY,1/4/89,10.75,10.75,1728800,10.875,10.84375,4.1364756 +Lilly (Eli) and Company,LLY,1/5/89,10.84375,10.875,2252800,10.921875,10.875,4.1483946 +Lilly (Eli) and Company,LLY,1/6/89,10.828125,10.90625,1276000,10.9375,10.875,4.1483946 +Lilly (Eli) and Company,LLY,1/9/89,10.8125,10.875,1519200,10.921875,10.828125,4.130515 +Lilly (Eli) and Company,LLY,1/10/89,10.75,10.859375,1517600,10.875,10.796875,4.118595 +Lilly (Eli) and Company,LLY,1/11/89,10.78125,10.796875,1536800,10.875,10.8125,4.124555 +Lilly (Eli) and Company,LLY,1/12/89,10.8125,10.8125,2293600,10.96875,10.921875,4.1662745 +Lilly (Eli) and Company,LLY,1/13/89,10.9375,10.96875,1807200,11,10.96875,4.1841536 +Lilly (Eli) and Company,LLY,1/16/89,10.953125,10.953125,1402400,11.0625,11.015625,4.202036 +Lilly (Eli) and Company,LLY,1/17/89,10.90625,10.984375,1341600,11,10.921875,4.1662745 +Lilly (Eli) and Company,LLY,1/18/89,10.90625,10.921875,1739200,11,10.921875,4.1662745 +Lilly (Eli) and Company,LLY,1/19/89,10.90625,10.9375,1776800,11.015625,10.921875,4.1662745 +Lilly (Eli) and Company,LLY,1/20/89,10.90625,10.921875,1204000,10.984375,10.984375,4.190116 +Lilly (Eli) and Company,LLY,1/23/89,10.875,11,1808000,11.09375,10.875,4.1483946 +Lilly (Eli) and Company,LLY,1/24/89,10.8125,10.859375,3276800,11.0625,11.0625,4.2199197 +Lilly (Eli) and Company,LLY,1/25/89,11.03125,11.0625,3457600,11.140625,11.03125,4.2079983 +Lilly (Eli) and Company,LLY,1/26/89,10.984375,11,3153600,11.265625,11.21875,4.2795234 +Lilly (Eli) and Company,LLY,1/27/89,11.25,11.28125,2794400,11.421875,11.34375,4.3272076 +Lilly (Eli) and Company,LLY,1/30/89,11.390625,11.4375,1935200,11.5,11.5,4.38681 +Lilly (Eli) and Company,LLY,1/31/89,11.46875,11.5,3430400,11.734375,11.734375,4.4762144 +Lilly (Eli) and Company,LLY,2/1/89,11.625,11.6875,1431200,11.734375,11.65625,4.446413 +Lilly (Eli) and Company,LLY,2/2/89,11.5625,11.671875,923200,11.6875,11.5625,4.4106493 +Lilly (Eli) and Company,LLY,2/3/89,11.5,11.5,2960000,11.9375,11.9375,4.553697 +Lilly (Eli) and Company,LLY,2/6/89,11.828125,11.90625,3212800,11.921875,11.859375,4.5238957 +Lilly (Eli) and Company,LLY,2/7/89,11.828125,11.84375,4956000,12.359375,12.359375,4.7146263 +Lilly (Eli) and Company,LLY,2/8/89,12.09375,12.359375,2746400,12.359375,12.125,4.6252213 +Lilly (Eli) and Company,LLY,2/9/89,11.828125,11.984375,1515200,12.109375,11.859375,4.5556 +Lilly (Eli) and Company,LLY,2/10/89,11.609375,11.75,2238400,11.828125,11.65625,4.477574 +Lilly (Eli) and Company,LLY,2/13/89,11.59375,11.625,1603200,11.703125,11.671875,4.483574 +Lilly (Eli) and Company,LLY,2/14/89,11.6875,11.75,1126400,11.78125,11.703125,4.49558 +Lilly (Eli) and Company,LLY,2/15/89,11.53125,11.6875,3825600,11.8125,11.5625,4.4415593 +Lilly (Eli) and Company,LLY,2/16/89,11.578125,11.59375,3183200,11.6875,11.65625,4.477574 +Lilly (Eli) and Company,LLY,2/17/89,11.671875,11.6875,2704000,11.859375,11.84375,4.5495934 +Lilly (Eli) and Company,LLY,2/21/89,11.90625,11.90625,2477600,12,11.984375,4.603617 +Lilly (Eli) and Company,LLY,2/22/89,11.734375,11.96875,2234400,12.03125,11.75,4.5135827 +Lilly (Eli) and Company,LLY,2/23/89,11.640625,11.71875,1557600,11.75,11.734375,4.5075836 +Lilly (Eli) and Company,LLY,2/24/89,11.5,11.734375,2420000,11.734375,11.546875,4.4355593 +Lilly (Eli) and Company,LLY,2/27/89,11.453125,11.5,849600,11.546875,11.515625,4.423553 +Lilly (Eli) and Company,LLY,2/28/89,11.515625,11.515625,1580000,11.6875,11.6875,4.489578 +Lilly (Eli) and Company,LLY,3/1/89,11.796875,11.8125,2706400,12.015625,11.84375,4.5495934 +Lilly (Eli) and Company,LLY,3/2/89,11.84375,11.859375,2636800,12.140625,12.09375,4.645629 +Lilly (Eli) and Company,LLY,3/3/89,12.015625,12.09375,1396000,12.140625,12.078125,4.639629 +Lilly (Eli) and Company,LLY,3/6/89,12.078125,12.078125,1551200,12.234375,12.21875,4.693648 +Lilly (Eli) and Company,LLY,3/7/89,12.1875,12.1875,2296000,12.359375,12.296875,4.723659 +Lilly (Eli) and Company,LLY,3/8/89,12.34375,12.359375,3178400,12.578125,12.484375,4.795685 +Lilly (Eli) and Company,LLY,3/9/89,12.421875,12.453125,1592000,12.484375,12.46875,4.789681 +Lilly (Eli) and Company,LLY,3/10/89,12.328125,12.375,1760000,12.4375,12.375,4.7536697 +Lilly (Eli) and Company,LLY,3/13/89,12.359375,12.359375,2326400,12.71875,12.71875,4.8857174 +Lilly (Eli) and Company,LLY,3/14/89,12.59375,12.671875,2255200,12.703125,12.609375,4.843698 +Lilly (Eli) and Company,LLY,3/15/89,12.5625,12.625,2746400,12.65625,12.59375,4.8376975 +Lilly (Eli) and Company,LLY,3/16/89,12.59375,12.59375,2559200,12.9375,12.875,4.9457374 +Lilly (Eli) and Company,LLY,3/17/89,12.515625,12.53125,3840800,12.71875,12.625,4.8497014 +Lilly (Eli) and Company,LLY,3/20/89,12.328125,12.5,3604000,12.546875,12.421875,4.771675 +Lilly (Eli) and Company,LLY,3/21/89,12.4375,12.453125,3248800,12.578125,12.46875,4.789681 +Lilly (Eli) and Company,LLY,3/22/89,12.453125,12.5,1632000,12.640625,12.625,4.8497014 +Lilly (Eli) and Company,LLY,3/23/89,12.515625,12.625,3205600,12.640625,12.625,4.8497014 +Lilly (Eli) and Company,LLY,3/27/89,12.53125,12.5625,1873600,12.71875,12.6875,4.8737116 +Lilly (Eli) and Company,LLY,3/28/89,12.75,12.75,2728800,12.859375,12.828125,4.927732 +Lilly (Eli) and Company,LLY,3/29/89,12.765625,12.78125,1501600,12.859375,12.78125,4.9097247 +Lilly (Eli) and Company,LLY,3/30/89,12.671875,12.6875,1355200,12.78125,12.765625,4.903722 +Lilly (Eli) and Company,LLY,3/31/89,12.703125,12.71875,1952000,12.859375,12.859375,4.939731 +Lilly (Eli) and Company,LLY,4/3/89,12.671875,12.78125,1421600,12.828125,12.703125,4.8797116 +Lilly (Eli) and Company,LLY,4/4/89,12.609375,12.734375,1424000,12.734375,12.6875,4.8737116 +Lilly (Eli) and Company,LLY,4/5/89,12.703125,12.734375,1680000,12.78125,12.75,4.8977194 +Lilly (Eli) and Company,LLY,4/6/89,12.6875,12.78125,2024800,12.859375,12.859375,4.939731 +Lilly (Eli) and Company,LLY,4/7/89,12.8125,12.8125,1819200,13.046875,12.96875,4.9817476 +Lilly (Eli) and Company,LLY,4/10/89,13,13,1047200,13.109375,13.09375,5.0297656 +Lilly (Eli) and Company,LLY,4/11/89,13.046875,13.0625,2128800,13.25,13.203125,5.0717793 +Lilly (Eli) and Company,LLY,4/12/89,13.203125,13.234375,2615200,13.296875,13.203125,5.0717793 +Lilly (Eli) and Company,LLY,4/13/89,12.90625,13.140625,2353600,13.15625,12.9375,4.969743 +Lilly (Eli) and Company,LLY,4/14/89,13.046875,13.15625,2668000,13.1875,13.15625,5.0537724 +Lilly (Eli) and Company,LLY,4/17/89,13.125,13.15625,1863200,13.265625,13.234375,5.0837855 +Lilly (Eli) and Company,LLY,4/18/89,13.203125,13.28125,2842400,13.328125,13.21875,5.0777826 +Lilly (Eli) and Company,LLY,4/19/89,13.125,13.15625,2127200,13.21875,13.171875,5.059774 +Lilly (Eli) and Company,LLY,4/20/89,12.984375,13.171875,1744800,13.203125,13.1875,5.065778 +Lilly (Eli) and Company,LLY,4/21/89,13.1875,13.1875,1150400,13.25,13.21875,5.0777826 +Lilly (Eli) and Company,LLY,4/24/89,13.21875,13.21875,1783200,13.40625,13.375,5.137804 +Lilly (Eli) and Company,LLY,4/25/89,13.40625,13.40625,2876800,13.71875,13.6875,5.2578454 +Lilly (Eli) and Company,LLY,4/26/89,13.546875,13.703125,1225600,13.71875,13.5625,5.209826 +Lilly (Eli) and Company,LLY,4/27/89,13.53125,13.5625,2602400,13.671875,13.625,5.2338367 +Lilly (Eli) and Company,LLY,4/28/89,13.484375,13.609375,1625600,13.625,13.5,5.185819 +Lilly (Eli) and Company,LLY,5/1/89,13.375,13.46875,1228000,13.5625,13.5625,5.209826 +Lilly (Eli) and Company,LLY,5/2/89,13.3125,13.5625,1454400,13.59375,13.3125,5.113793 +Lilly (Eli) and Company,LLY,5/3/89,13.28125,13.28125,1349200,13.5625,13.5,5.185819 +Lilly (Eli) and Company,LLY,5/4/89,13.5,13.53125,1331200,13.625,13.53125,5.197822 +Lilly (Eli) and Company,LLY,5/5/89,13.5,13.625,1311200,13.65625,13.53125,5.197822 +Lilly (Eli) and Company,LLY,5/8/89,13.40625,13.5625,778800,13.5625,13.4375,5.16181 +Lilly (Eli) and Company,LLY,5/9/89,13.15625,13.375,1206000,13.4375,13.15625,5.085659 +Lilly (Eli) and Company,LLY,5/10/89,13.09375,13.09375,1114800,13.5,13.5,5.218539 +Lilly (Eli) and Company,LLY,5/11/89,13.5,13.5625,1318800,13.65625,13.65625,5.2789383 +Lilly (Eli) and Company,LLY,5/12/89,13.84375,13.875,4386800,14.34375,14.28125,5.52054 +Lilly (Eli) and Company,LLY,5/15/89,14.1875,14.28125,2874000,14.625,14.625,5.653417 +Lilly (Eli) and Company,LLY,5/16/89,14.25,14.40625,2099200,14.53125,14.40625,5.568858 +Lilly (Eli) and Company,LLY,5/17/89,14.28125,14.46875,2115600,14.46875,14.4375,5.5809393 +Lilly (Eli) and Company,LLY,5/18/89,14.25,14.34375,1357600,14.375,14.3125,5.532618 +Lilly (Eli) and Company,LLY,5/19/89,14.3125,14.375,2383600,14.40625,14.375,5.5567775 +Lilly (Eli) and Company,LLY,5/22/89,14.3125,14.53125,1865200,14.53125,14.5,5.605101 +Lilly (Eli) and Company,LLY,5/23/89,13.9375,14.3125,2253600,14.375,14.0625,5.435979 +Lilly (Eli) and Company,LLY,5/24/89,13.6875,13.84375,2620000,13.96875,13.96875,5.3997397 +Lilly (Eli) and Company,LLY,5/25/89,13.875,13.875,1197600,14.09375,14,5.41182 +Lilly (Eli) and Company,LLY,5/26/89,13.875,14,1439600,14.09375,13.96875,5.3997397 +Lilly (Eli) and Company,LLY,5/30/89,13.625,13.90625,1682800,14.03125,13.65625,5.2789383 +Lilly (Eli) and Company,LLY,5/31/89,13.6875,13.6875,1520000,13.90625,13.84375,5.351418 +Lilly (Eli) and Company,LLY,6/1/89,13.8125,13.875,1418800,14,13.96875,5.3997397 +Lilly (Eli) and Company,LLY,6/2/89,14.03125,14.03125,2934800,14.15625,14.125,5.4601383 +Lilly (Eli) and Company,LLY,6/5/89,13.9375,14.15625,1871200,14.1875,13.9375,5.3876553 +Lilly (Eli) and Company,LLY,6/6/89,13.9375,14,1228400,14.1875,14.125,5.4601383 +Lilly (Eli) and Company,LLY,6/7/89,14.15625,14.15625,1288000,14.28125,14.28125,5.52054 +Lilly (Eli) and Company,LLY,6/8/89,14.125,14.375,979600,14.40625,14.21875,5.49638 +Lilly (Eli) and Company,LLY,6/9/89,14.125,14.1875,1018800,14.25,14.25,5.5084586 +Lilly (Eli) and Company,LLY,6/12/89,13.96875,14.25,1040000,14.25,14.1875,5.4842987 +Lilly (Eli) and Company,LLY,6/13/89,13.78125,13.9375,1539200,14,13.875,5.3634987 +Lilly (Eli) and Company,LLY,6/14/89,13.65625,13.90625,1983600,13.90625,13.75,5.3151793 +Lilly (Eli) and Company,LLY,6/15/89,13.4375,13.5625,2332800,13.65625,13.53125,5.2306185 +Lilly (Eli) and Company,LLY,6/16/89,13.25,13.25,3455600,13.71875,13.6875,5.2910194 +Lilly (Eli) and Company,LLY,6/19/89,13.59375,13.59375,738400,13.78125,13.75,5.3151793 +Lilly (Eli) and Company,LLY,6/20/89,13.6875,13.8125,648400,13.875,13.6875,5.2910194 +Lilly (Eli) and Company,LLY,6/21/89,13.5,13.6875,918000,13.75,13.625,5.266857 +Lilly (Eli) and Company,LLY,6/22/89,13.53125,13.53125,1073200,13.71875,13.71875,5.3030977 +Lilly (Eli) and Company,LLY,6/23/89,13.78125,13.78125,2250400,14.40625,14.375,5.5567775 +Lilly (Eli) and Company,LLY,6/26/89,14.09375,14.3125,741600,14.40625,14.15625,5.472218 +Lilly (Eli) and Company,LLY,6/27/89,14.125,14.125,829200,14.25,14.15625,5.472218 +Lilly (Eli) and Company,LLY,6/28/89,13.84375,14.125,1722000,14.125,14.0625,5.435979 +Lilly (Eli) and Company,LLY,6/29/89,13.59375,13.90625,822000,13.90625,13.65625,5.2789383 +Lilly (Eli) and Company,LLY,6/30/89,13.375,13.6875,1500000,13.71875,13.625,5.266857 +Lilly (Eli) and Company,LLY,7/3/89,13.59375,13.625,646400,13.6875,13.65625,5.2789383 +Lilly (Eli) and Company,LLY,7/5/89,13.59375,13.65625,1078800,13.90625,13.875,5.3634987 +Lilly (Eli) and Company,LLY,7/6/89,13.875,13.875,1117600,14.09375,14.0625,5.435979 +Lilly (Eli) and Company,LLY,7/7/89,14.03125,14.15625,4262800,14.40625,14.40625,5.568858 +Lilly (Eli) and Company,LLY,7/10/89,14.28125,14.40625,1703200,14.4375,14.40625,5.568858 +Lilly (Eli) and Company,LLY,7/11/89,14.3125,14.40625,1924800,14.53125,14.375,5.5567775 +Lilly (Eli) and Company,LLY,7/12/89,14.28125,14.40625,1728000,14.5,14.375,5.5567775 +Lilly (Eli) and Company,LLY,7/13/89,14.375,14.375,838800,14.4375,14.40625,5.568858 +Lilly (Eli) and Company,LLY,7/14/89,14.15625,14.375,2868800,14.5625,14.5,5.605101 +Lilly (Eli) and Company,LLY,7/17/89,14.4375,14.5,1505600,14.78125,14.71875,5.6896577 +Lilly (Eli) and Company,LLY,7/18/89,14.625,14.6875,2778000,14.875,14.8125,5.7259016 +Lilly (Eli) and Company,LLY,7/19/89,14.78125,14.8125,2124000,15,14.96875,5.786298 +Lilly (Eli) and Company,LLY,7/20/89,15,15.1875,2853200,15.1875,15,5.798378 +Lilly (Eli) and Company,LLY,7/21/89,14.84375,14.875,1669200,15,15,5.798378 +Lilly (Eli) and Company,LLY,7/24/89,14.90625,14.9375,1989200,15.0625,14.96875,5.786298 +Lilly (Eli) and Company,LLY,7/25/89,14.875,15.03125,1442000,15.125,14.9375,5.7742167 +Lilly (Eli) and Company,LLY,7/26/89,14.9375,15,3166000,15.75,15.65625,6.052054 +Lilly (Eli) and Company,LLY,7/27/89,15.75,16,7282000,16.0625,15.875,6.136615 +Lilly (Eli) and Company,LLY,7/28/89,15.75,15.9375,2430400,15.96875,15.75,6.0882955 +Lilly (Eli) and Company,LLY,7/31/89,15.6875,15.9375,2351600,15.9375,15.9375,6.1607747 +Lilly (Eli) and Company,LLY,8/1/89,15.6875,15.9375,1828400,15.96875,15.75,6.0882955 +Lilly (Eli) and Company,LLY,8/2/89,15.625,15.6875,1874000,15.84375,15.71875,6.076217 +Lilly (Eli) and Company,LLY,8/3/89,15.65625,15.71875,1028800,15.8125,15.71875,6.076217 +Lilly (Eli) and Company,LLY,8/4/89,15.1875,15.5625,2164800,15.625,15.4375,5.967494 +Lilly (Eli) and Company,LLY,8/7/89,15.34375,15.375,1434400,15.78125,15.71875,6.076217 +Lilly (Eli) and Company,LLY,8/8/89,15.5,15.71875,994000,15.78125,15.59375,6.0278964 +Lilly (Eli) and Company,LLY,8/9/89,15.3125,15.4375,996000,15.6875,15.34375,5.963476 +Lilly (Eli) and Company,LLY,8/10/89,15.1875,15.34375,1628000,15.5,15.5,6.0242004 +Lilly (Eli) and Company,LLY,8/11/89,15.125,15.625,1712800,15.6875,15.21875,5.914892 +Lilly (Eli) and Company,LLY,8/14/89,15.15625,15.1875,1460400,15.375,15.28125,5.9391856 +Lilly (Eli) and Company,LLY,8/15/89,15.1875,15.28125,1429200,15.4375,15.3125,5.9513307 +Lilly (Eli) and Company,LLY,8/16/89,15.28125,15.28125,1354400,15.59375,15.5625,6.048494 +Lilly (Eli) and Company,LLY,8/17/89,15.5,15.59375,1247600,15.6875,15.625,6.072785 +Lilly (Eli) and Company,LLY,8/18/89,15.625,15.625,2472800,15.8125,15.65625,6.0849295 +Lilly (Eli) and Company,LLY,8/21/89,15.28125,15.65625,1224000,15.65625,15.34375,5.963476 +Lilly (Eli) and Company,LLY,8/22/89,15.25,15.40625,1670800,15.4375,15.4375,5.999911 +Lilly (Eli) and Company,LLY,8/23/89,15.34375,15.375,966400,15.625,15.625,6.072785 +Lilly (Eli) and Company,LLY,8/24/89,15.40625,15.4375,2415600,15.75,15.71875,6.109225 +Lilly (Eli) and Company,LLY,8/25/89,15.6875,15.875,1726800,15.90625,15.75,6.1213675 +Lilly (Eli) and Company,LLY,8/28/89,15.5625,15.65625,800400,15.6875,15.6875,6.0970798 +Lilly (Eli) and Company,LLY,8/29/89,15.5,15.59375,1298800,15.75,15.53125,6.036352 +Lilly (Eli) and Company,LLY,8/30/89,15.40625,15.5,2974000,15.6875,15.4375,5.999911 +Lilly (Eli) and Company,LLY,8/31/89,15.375,15.46875,1087600,15.46875,15.4375,5.999911 +Lilly (Eli) and Company,LLY,9/1/89,15.3125,15.34375,1087200,15.4375,15.40625,5.9877644 +Lilly (Eli) and Company,LLY,9/5/89,15.3125,15.34375,1054800,15.4375,15.40625,5.9877644 +Lilly (Eli) and Company,LLY,9/6/89,15.15625,15.375,854800,15.375,15.28125,5.9391856 +Lilly (Eli) and Company,LLY,9/7/89,15.03125,15.25,1410400,15.28125,15.0625,5.8541656 +Lilly (Eli) and Company,LLY,9/8/89,14.9375,15.21875,1707200,15.28125,15.25,5.927041 +Lilly (Eli) and Company,LLY,9/11/89,14.90625,15.1875,1412400,15.1875,15.09375,5.8663125 +Lilly (Eli) and Company,LLY,9/12/89,14.90625,15,1274000,15.09375,14.90625,5.7934365 +Lilly (Eli) and Company,LLY,9/13/89,14.75,14.875,1803200,14.9375,14.75,5.732711 +Lilly (Eli) and Company,LLY,9/14/89,14.5625,14.75,2289600,14.75,14.65625,5.6962733 +Lilly (Eli) and Company,LLY,9/15/89,14.65625,14.65625,2903600,15,15,5.8298745 +Lilly (Eli) and Company,LLY,9/18/89,14.8125,14.96875,1281200,14.96875,14.96875,5.817731 +Lilly (Eli) and Company,LLY,9/19/89,15,15.03125,1458400,15.15625,15,5.8298745 +Lilly (Eli) and Company,LLY,9/20/89,14.9375,14.96875,984800,15.15625,15.125,5.878456 +Lilly (Eli) and Company,LLY,9/21/89,14.875,15.09375,1330000,15.125,14.96875,5.817731 +Lilly (Eli) and Company,LLY,9/22/89,15.03125,15.125,2640800,15.46875,15.40625,5.9877644 +Lilly (Eli) and Company,LLY,9/25/89,15,15.34375,1266800,15.34375,15.03125,5.8420205 +Lilly (Eli) and Company,LLY,9/26/89,14.9375,15.0625,1265200,15.21875,14.9375,5.805585 +Lilly (Eli) and Company,LLY,9/27/89,14.9375,14.96875,1314800,15.21875,15.15625,5.8906016 +Lilly (Eli) and Company,LLY,9/28/89,15.1875,15.25,3021200,15.59375,15.59375,6.060641 +Lilly (Eli) and Company,LLY,9/29/89,15.5,15.6875,1276000,15.71875,15.59375,6.060641 +Lilly (Eli) and Company,LLY,10/2/89,15.375,15.5625,1078800,15.5625,15.40625,5.9877644 +Lilly (Eli) and Company,LLY,10/3/89,15.5,15.5625,1679200,15.90625,15.84375,6.157806 +Lilly (Eli) and Company,LLY,10/4/89,15.78125,15.875,3331600,16.15625,16.15625,6.2792597 +Lilly (Eli) and Company,LLY,10/5/89,16.1875,16.1875,3042000,16.5,16.25,6.3156953 +Lilly (Eli) and Company,LLY,10/6/89,16.28125,16.3125,3180000,16.5625,16.5,6.412862 +Lilly (Eli) and Company,LLY,10/9/89,16.34375,16.5,1468400,16.53125,16.5,6.412862 +Lilly (Eli) and Company,LLY,10/10/89,16.34375,16.40625,1098800,16.46875,16.4375,6.3885717 +Lilly (Eli) and Company,LLY,10/11/89,16.375,16.53125,995600,16.53125,16.4375,6.3885717 +Lilly (Eli) and Company,LLY,10/12/89,16.25,16.4375,1176800,16.46875,16.3125,6.3399873 +Lilly (Eli) and Company,LLY,10/13/89,14.875,16.28125,3052400,16.34375,14.9375,5.805585 +Lilly (Eli) and Company,LLY,10/16/89,14.90625,14.9375,4642000,16.0625,15.59375,6.060641 +Lilly (Eli) and Company,LLY,10/17/89,15.25,15.4375,2601200,15.6875,15.5625,6.048494 +Lilly (Eli) and Company,LLY,10/18/89,15.53125,15.53125,2497600,15.96875,15.59375,6.060641 +Lilly (Eli) and Company,LLY,10/19/89,15.75,15.75,2292000,16.15625,16.0625,6.2428265 +Lilly (Eli) and Company,LLY,10/20/89,15.6875,16,1419200,16.0625,15.96875,6.206384 +Lilly (Eli) and Company,LLY,10/23/89,15.8125,15.8125,2054400,16.0625,16,6.21853 +Lilly (Eli) and Company,LLY,10/24/89,15.5,15.9375,2282800,16.21875,16,6.21853 +Lilly (Eli) and Company,LLY,10/25/89,15.65625,15.78125,3196800,15.9375,15.8125,6.1456614 +Lilly (Eli) and Company,LLY,10/26/89,15.65625,15.75,1544800,15.875,15.65625,6.0849295 +Lilly (Eli) and Company,LLY,10/27/89,15.125,15.59375,3003600,15.625,15.25,5.927041 +Lilly (Eli) and Company,LLY,10/30/89,15.125,15.28125,2679200,15.375,15.1875,5.902748 +Lilly (Eli) and Company,LLY,10/31/89,15.1875,15.1875,3052000,15.59375,15.53125,6.036352 +Lilly (Eli) and Company,LLY,11/1/89,15.375,15.59375,1674400,15.59375,15.5,6.0242004 +Lilly (Eli) and Company,LLY,11/2/89,15.28125,15.46875,1868400,15.5,15.46875,6.012059 +Lilly (Eli) and Company,LLY,11/3/89,15.40625,15.46875,2950400,15.46875,15.40625,5.9877644 +Lilly (Eli) and Company,LLY,11/6/89,15.1875,15.4375,2738000,15.4375,15.28125,5.9391856 +Lilly (Eli) and Company,LLY,11/7/89,15.15625,15.28125,2431600,15.5625,15.5,6.0242004 +Lilly (Eli) and Company,LLY,11/8/89,15.59375,15.625,4184000,15.9375,15.84375,6.157806 +Lilly (Eli) and Company,LLY,11/9/89,15.8125,15.8125,2190400,16.0625,16,6.251777 +Lilly (Eli) and Company,LLY,11/10/89,16.1875,16.25,2610000,16.40625,16.40625,6.4105144 +Lilly (Eli) and Company,LLY,11/13/89,16.125,16.40625,2588800,16.46875,16.21875,6.3372507 +Lilly (Eli) and Company,LLY,11/14/89,16.03125,16.15625,897200,16.1875,16.0625,6.2762003 +Lilly (Eli) and Company,LLY,11/15/89,16,16.1875,1296000,16.28125,16.25,6.349461 +Lilly (Eli) and Company,LLY,11/16/89,16.28125,16.3125,1460800,16.40625,16.3125,6.3738804 +Lilly (Eli) and Company,LLY,11/17/89,16.28125,16.3125,2844400,16.53125,16.4375,6.4227266 +Lilly (Eli) and Company,LLY,11/20/89,16.4375,16.59375,1829200,16.625,16.46875,6.4349346 +Lilly (Eli) and Company,LLY,11/21/89,16.4375,16.5,1299200,16.59375,16.59375,6.483776 +Lilly (Eli) and Company,LLY,11/22/89,16.5625,16.59375,2391200,16.90625,16.75,6.5448337 +Lilly (Eli) and Company,LLY,11/24/89,16.875,16.9375,1244400,17.09375,17.09375,6.6791434 +Lilly (Eli) and Company,LLY,11/27/89,16.78125,17.03125,1792000,17.09375,16.96875,6.6303043 +Lilly (Eli) and Company,LLY,11/28/89,16.6875,16.96875,1864400,16.96875,16.71875,6.53262 +Lilly (Eli) and Company,LLY,11/29/89,16.59375,16.65625,1402000,16.75,16.625,6.495986 +Lilly (Eli) and Company,LLY,11/30/89,16.59375,16.71875,2180800,16.75,16.75,6.5448337 +Lilly (Eli) and Company,LLY,12/1/89,16.5625,16.71875,2779600,16.84375,16.71875,6.53262 +Lilly (Eli) and Company,LLY,12/4/89,16.5625,16.59375,1402000,16.6875,16.5625,6.4715686 +Lilly (Eli) and Company,LLY,12/5/89,16.5,16.5625,871200,16.625,16.53125,6.459354 +Lilly (Eli) and Company,LLY,12/6/89,16.5,16.53125,1396400,16.6875,16.6875,6.520409 +Lilly (Eli) and Company,LLY,12/7/89,16.5,16.75,1789600,16.8125,16.5625,6.4715686 +Lilly (Eli) and Company,LLY,12/8/89,16.34375,16.5625,1438000,16.6875,16.375,6.398301 +Lilly (Eli) and Company,LLY,12/11/89,15.96875,16.25,3393600,16.3125,16.15625,6.312831 +Lilly (Eli) and Company,LLY,12/12/89,16.1875,16.28125,2227600,16.34375,16.28125,6.361671 +Lilly (Eli) and Company,LLY,12/13/89,16.3125,16.3125,2500000,16.625,16.5625,6.4715686 +Lilly (Eli) and Company,LLY,12/14/89,16.3125,16.5,1576000,16.53125,16.375,6.398301 +Lilly (Eli) and Company,LLY,12/15/89,16.25,16.40625,2381600,16.4375,16.40625,6.4105144 +Lilly (Eli) and Company,LLY,12/18/89,16.25,16.5,1964400,16.59375,16.3125,6.3738804 +Lilly (Eli) and Company,LLY,12/19/89,16.1875,16.25,1647600,16.375,16.28125,6.361671 +Lilly (Eli) and Company,LLY,12/20/89,16.125,16.3125,1693600,16.375,16.15625,6.312831 +Lilly (Eli) and Company,LLY,12/21/89,16.15625,16.15625,1143200,16.25,16.21875,6.3372507 +Lilly (Eli) and Company,LLY,12/22/89,16.1875,16.1875,1006000,16.46875,16.40625,6.4105144 +Lilly (Eli) and Company,LLY,12/26/89,16.40625,16.46875,714400,16.53125,16.5,6.447146 +Lilly (Eli) and Company,LLY,12/27/89,16.5,16.5625,1216000,16.8125,16.71875,6.53262 +Lilly (Eli) and Company,LLY,12/28/89,16.65625,16.6875,1161200,16.9375,16.9375,6.618092 +Lilly (Eli) and Company,LLY,12/29/89,16.9375,16.96875,1328000,17.125,17.125,6.691356 +Lilly (Eli) and Company,LLY,1/2/90,16.9375,17.09375,1581600,17.21875,17.1875,6.715778 +Lilly (Eli) and Company,LLY,1/3/90,17.0625,17.125,3324800,17.3125,17.1875,6.715778 +Lilly (Eli) and Company,LLY,1/4/90,17.03125,17.15625,4411200,17.1875,17.09375,6.6791434 +Lilly (Eli) and Company,LLY,1/5/90,16.8125,17.09375,4626800,17.09375,16.90625,6.6058826 +Lilly (Eli) and Company,LLY,1/8/90,16.71875,16.84375,1675600,16.9375,16.90625,6.6058826 +Lilly (Eli) and Company,LLY,1/9/90,16.65625,16.90625,1365200,16.9375,16.71875,6.53262 +Lilly (Eli) and Company,LLY,1/10/90,16.6875,16.71875,1611200,16.84375,16.71875,6.53262 +Lilly (Eli) and Company,LLY,1/11/90,16.6875,16.75,1078000,16.9375,16.6875,6.520409 +Lilly (Eli) and Company,LLY,1/12/90,16.1875,16.5,2512000,16.625,16.25,6.349461 +Lilly (Eli) and Company,LLY,1/15/90,16.03125,16.0625,1354400,16.25,16.0625,6.2762003 +Lilly (Eli) and Company,LLY,1/16/90,15.90625,15.96875,2786000,16.375,16.375,6.398301 +Lilly (Eli) and Company,LLY,1/17/90,16.1875,16.40625,1345200,16.625,16.3125,6.3738804 +Lilly (Eli) and Company,LLY,1/18/90,16.03125,16.09375,2311200,16.4375,16.40625,6.4105144 +Lilly (Eli) and Company,LLY,1/19/90,16.40625,16.4375,1948800,16.59375,16.40625,6.4105144 +Lilly (Eli) and Company,LLY,1/22/90,16,16.40625,1540400,16.46875,16.0625,6.2762003 +Lilly (Eli) and Company,LLY,1/23/90,15.75,16.15625,1561200,16.15625,16.03125,6.263987 +Lilly (Eli) and Company,LLY,1/24/90,15.65625,15.6875,2026800,16,15.96875,6.239566 +Lilly (Eli) and Company,LLY,1/25/90,15.71875,15.875,1716400,16.03125,15.75,6.1540947 +Lilly (Eli) and Company,LLY,1/26/90,15.28125,15.78125,2181200,15.8125,15.46875,6.0441966 +Lilly (Eli) and Company,LLY,1/29/90,15.28125,15.59375,1443600,15.71875,15.53125,6.06862 +Lilly (Eli) and Company,LLY,1/30/90,15.28125,15.5625,1468400,15.625,15.5,6.056407 +Lilly (Eli) and Company,LLY,1/31/90,15.5625,15.59375,1862800,15.78125,15.78125,6.1663055 +Lilly (Eli) and Company,LLY,2/1/90,15.6875,15.78125,2898000,15.84375,15.71875,6.1418824 +Lilly (Eli) and Company,LLY,2/2/90,15.65625,15.6875,2850000,16.21875,16.0625,6.2762003 +Lilly (Eli) and Company,LLY,2/5/90,15.96875,16.09375,1864400,16.21875,16.0625,6.2762003 +Lilly (Eli) and Company,LLY,2/6/90,15.6875,16.0625,1008800,16.0625,15.78125,6.1663055 +Lilly (Eli) and Company,LLY,2/7/90,15.4375,15.5,1370000,16.03125,16,6.251777 +Lilly (Eli) and Company,LLY,2/8/90,15.75,15.9375,792000,16.03125,15.90625,6.2151437 +Lilly (Eli) and Company,LLY,2/9/90,15.5625,15.84375,1256000,15.875,15.6875,6.1694317 +Lilly (Eli) and Company,LLY,2/12/90,15.5,15.71875,875600,15.75,15.5,6.0956903 +Lilly (Eli) and Company,LLY,2/13/90,15.34375,15.375,1800800,15.625,15.5625,6.12027 +Lilly (Eli) and Company,LLY,2/14/90,15.5,15.59375,544400,15.625,15.5625,6.12027 +Lilly (Eli) and Company,LLY,2/15/90,15.53125,15.5625,1249200,15.71875,15.6875,6.1694317 +Lilly (Eli) and Company,LLY,2/16/90,15.40625,15.71875,1732000,15.75,15.5625,6.12027 +Lilly (Eli) and Company,LLY,2/20/90,15.28125,15.40625,1158400,15.5,15.40625,6.0588226 +Lilly (Eli) and Company,LLY,2/21/90,15.1875,15.25,1489200,15.375,15.34375,6.034238 +Lilly (Eli) and Company,LLY,2/22/90,15,15.375,1751200,15.40625,15,5.8990545 +Lilly (Eli) and Company,LLY,2/23/90,14.6875,14.875,2007200,15.0625,14.78125,5.813027 +Lilly (Eli) and Company,LLY,2/26/90,14.71875,14.75,2487200,15.09375,15.0625,5.923634 +Lilly (Eli) and Company,LLY,2/27/90,15.0625,15.125,2992000,15.25,15.0625,5.923634 +Lilly (Eli) and Company,LLY,2/28/90,15.0625,15.125,1621600,15.1875,15.09375,5.935927 +Lilly (Eli) and Company,LLY,3/1/90,15.09375,15.25,1807200,15.4375,15.34375,6.034238 +Lilly (Eli) and Company,LLY,3/2/90,15.28125,15.4375,1276000,15.625,15.46875,6.0834 +Lilly (Eli) and Company,LLY,3/5/90,15.40625,15.5625,1276000,15.65625,15.46875,6.0834 +Lilly (Eli) and Company,LLY,3/6/90,15.4375,15.5,1002400,15.625,15.625,6.1448483 +Lilly (Eli) and Company,LLY,3/7/90,15.53125,15.65625,1419200,15.6875,15.65625,6.1571417 +Lilly (Eli) and Company,LLY,3/8/90,15.65625,15.71875,2642800,15.84375,15.8125,6.218589 +Lilly (Eli) and Company,LLY,3/9/90,15.65625,15.75,975200,15.8125,15.71875,6.181718 +Lilly (Eli) and Company,LLY,3/12/90,15.5,15.5,1215600,15.78125,15.75,6.1940107 +Lilly (Eli) and Company,LLY,3/13/90,15.40625,15.5,1886000,15.6875,15.46875,6.0834 +Lilly (Eli) and Company,LLY,3/14/90,15.15625,15.5,1141600,15.5625,15.4375,6.0711107 +Lilly (Eli) and Company,LLY,3/15/90,15.4375,15.46875,2280000,15.75,15.71875,6.181718 +Lilly (Eli) and Company,LLY,3/16/90,15.8125,15.875,3302000,15.90625,15.84375,6.23088 +Lilly (Eli) and Company,LLY,3/19/90,15.6875,15.6875,1396800,15.875,15.84375,6.23088 +Lilly (Eli) and Company,LLY,3/20/90,15.6875,15.6875,3576000,15.90625,15.84375,6.23088 +Lilly (Eli) and Company,LLY,3/21/90,15.5625,15.875,900800,15.90625,15.625,6.1448483 +Lilly (Eli) and Company,LLY,3/22/90,15.28125,15.40625,2378800,15.5625,15.46875,6.0834 +Lilly (Eli) and Company,LLY,3/23/90,15.4375,15.5,1900400,15.5625,15.46875,6.0834 +Lilly (Eli) and Company,LLY,3/26/90,15.65625,15.8125,3750000,15.8125,15.71875,6.181718 +Lilly (Eli) and Company,LLY,3/27/90,15.65625,15.6875,2919600,16.25,16.21875,6.378354 +Lilly (Eli) and Company,LLY,3/28/90,16.09375,16.15625,1617600,16.40625,16.1875,6.3660626 +Lilly (Eli) and Company,LLY,3/29/90,16.125,16.25,2705200,16.34375,16.15625,6.353776 +Lilly (Eli) and Company,LLY,3/30/90,15.90625,16.1875,1451600,16.21875,16.15625,6.353776 +Lilly (Eli) and Company,LLY,4/2/90,15.90625,15.9375,1537200,16.1875,16.1875,6.3660626 +Lilly (Eli) and Company,LLY,4/3/90,16.25,16.28125,2120000,16.4375,16.40625,6.4520917 +Lilly (Eli) and Company,LLY,4/4/90,16.4375,16.46875,2836800,16.71875,16.53125,6.5012503 +Lilly (Eli) and Company,LLY,4/5/90,16.65625,16.6875,2432800,16.8125,16.6875,6.562699 +Lilly (Eli) and Company,LLY,4/6/90,16.59375,16.8125,963200,16.8125,16.6875,6.562699 +Lilly (Eli) and Company,LLY,4/9/90,16.625,16.625,1295200,16.90625,16.75,6.5872808 +Lilly (Eli) and Company,LLY,4/10/90,16.6875,16.6875,1904000,16.90625,16.84375,6.624147 +Lilly (Eli) and Company,LLY,4/11/90,16.84375,16.90625,1373600,16.9375,16.90625,6.648725 +Lilly (Eli) and Company,LLY,4/12/90,16.9375,16.9375,3632800,17.1875,17.125,6.7347565 +Lilly (Eli) and Company,LLY,4/16/90,16.71875,17.25,5826400,17.28125,16.8125,6.6118584 +Lilly (Eli) and Company,LLY,4/17/90,16.75,16.84375,1969200,16.96875,16.9375,6.661015 +Lilly (Eli) and Company,LLY,4/18/90,16.65625,17,1271200,17.03125,16.6875,6.562699 +Lilly (Eli) and Company,LLY,4/19/90,16.46875,16.59375,1967200,16.75,16.46875,6.4766693 +Lilly (Eli) and Company,LLY,4/20/90,16.28125,16.40625,1458400,16.5,16.3125,6.415222 +Lilly (Eli) and Company,LLY,4/23/90,16.125,16.28125,3012800,16.28125,16.15625,6.353776 +Lilly (Eli) and Company,LLY,4/24/90,16.15625,16.28125,1441600,16.375,16.28125,6.4029303 +Lilly (Eli) and Company,LLY,4/25/90,16.34375,16.40625,1454000,16.53125,16.46875,6.4766693 +Lilly (Eli) and Company,LLY,4/26/90,16.46875,16.5,2192000,16.8125,16.78125,6.5995655 +Lilly (Eli) and Company,LLY,4/27/90,16.40625,16.78125,1955200,16.8125,16.40625,6.4520917 +Lilly (Eli) and Company,LLY,4/30/90,16.21875,16.34375,2012800,16.53125,16.53125,6.5012503 +Lilly (Eli) and Company,LLY,5/1/90,16.5,16.59375,1645600,16.75,16.71875,6.5749907 +Lilly (Eli) and Company,LLY,5/2/90,16.6875,16.6875,1719200,16.84375,16.8125,6.6118584 +Lilly (Eli) and Company,LLY,5/3/90,16.8125,16.8125,2184400,17,16.9375,6.661015 +Lilly (Eli) and Company,LLY,5/4/90,16.90625,17,3035600,17.0625,17.03125,6.6978884 +Lilly (Eli) and Company,LLY,5/7/90,17.125,17.125,1610800,17.25,17.1875,6.7593346 +Lilly (Eli) and Company,LLY,5/8/90,17.125,17.125,1386800,17.21875,17.1875,6.7593346 +Lilly (Eli) and Company,LLY,5/9/90,17.0625,17.0625,4452800,17.25,17.25,6.8246126 +Lilly (Eli) and Company,LLY,5/10/90,17.28125,17.3125,2650400,17.46875,17.40625,6.8864326 +Lilly (Eli) and Company,LLY,5/11/90,17.53125,17.5625,5518400,17.9375,17.9375,7.096609 +Lilly (Eli) and Company,LLY,5/14/90,18.125,18.15625,4948800,18.34375,18.15625,7.183148 +Lilly (Eli) and Company,LLY,5/15/90,17.9375,18.125,2873600,18.1875,17.9375,7.096609 +Lilly (Eli) and Company,LLY,5/16/90,18,18.09375,2035200,18.21875,18.0625,7.1460643 +Lilly (Eli) and Company,LLY,5/17/90,18,18.09375,2794000,18.1875,18.0625,7.1460643 +Lilly (Eli) and Company,LLY,5/18/90,17.96875,18.09375,2229600,18.15625,18.0625,7.1460643 +Lilly (Eli) and Company,LLY,5/21/90,17.96875,17.96875,2142400,18.5,18.46875,7.3067827 +Lilly (Eli) and Company,LLY,5/22/90,18.4375,18.5,3262400,19,19,7.516966 +Lilly (Eli) and Company,LLY,5/23/90,18.90625,18.9375,2540800,19.5,19.34375,7.6529613 +Lilly (Eli) and Company,LLY,5/24/90,18.96875,19.4375,1833600,19.4375,19.0625,7.541691 +Lilly (Eli) and Company,LLY,5/25/90,18.84375,19,1881600,19.1875,18.875,7.4675117 +Lilly (Eli) and Company,LLY,5/29/90,18.9375,18.9375,2087200,19.40625,19.40625,7.6776896 +Lilly (Eli) and Company,LLY,5/30/90,19.40625,19.53125,2542400,19.59375,19.53125,7.7271404 +Lilly (Eli) and Company,LLY,5/31/90,19.46875,19.5625,2217600,19.65625,19.5625,7.7395067 +Lilly (Eli) and Company,LLY,6/1/90,19.21875,19.5,3344000,19.53125,19.28125,7.6282372 +Lilly (Eli) and Company,LLY,6/4/90,19.25,19.375,2124000,19.4375,19.34375,7.6529613 +Lilly (Eli) and Company,LLY,6/5/90,19.3125,19.34375,1612400,19.625,19.4375,7.6900554 +Lilly (Eli) and Company,LLY,6/6/90,19.25,19.4375,1305600,19.4375,19.25,7.615873 +Lilly (Eli) and Company,LLY,6/7/90,19.09375,19.25,1303600,19.3125,19.09375,7.554054 +Lilly (Eli) and Company,LLY,6/8/90,18.78125,19.03125,1378800,19.0625,18.78125,7.430421 +Lilly (Eli) and Company,LLY,6/11/90,18.625,18.625,1262000,19.28125,19.1875,7.5911455 +Lilly (Eli) and Company,LLY,6/12/90,19.0625,19.0625,2033600,19.8125,19.625,7.7642317 +Lilly (Eli) and Company,LLY,6/13/90,19.375,19.5,1568400,19.71875,19.4375,7.6900554 +Lilly (Eli) and Company,LLY,6/14/90,19.46875,19.5,1252000,19.6875,19.5625,7.7395067 +Lilly (Eli) and Company,LLY,6/15/90,19.375,19.4375,2722800,19.5625,19.5,7.71478 +Lilly (Eli) and Company,LLY,6/18/90,19.125,19.40625,2949200,19.46875,19.125,7.5664163 +Lilly (Eli) and Company,LLY,6/19/90,19.03125,19.125,2245200,19.28125,19.25,7.615873 +Lilly (Eli) and Company,LLY,6/20/90,19.1875,19.375,1183200,19.40625,19.28125,7.6282372 +Lilly (Eli) and Company,LLY,6/21/90,19.15625,19.28125,2738000,19.75,19.75,7.81369 +Lilly (Eli) and Company,LLY,6/22/90,19.78125,19.78125,4046400,20.40625,19.875,7.8631387 +Lilly (Eli) and Company,LLY,6/25/90,19.78125,20,2615200,20.28125,19.8125,7.838415 +Lilly (Eli) and Company,LLY,6/26/90,19.8125,20.125,2644000,20.1875,19.84375,7.8507776 +Lilly (Eli) and Company,LLY,6/27/90,19.8125,19.84375,2048800,20.375,20.25,8.011503 +Lilly (Eli) and Company,LLY,6/28/90,20.5625,20.5625,2804400,20.96875,20.9375,8.283498 +Lilly (Eli) and Company,LLY,6/29/90,20.75,20.9375,1972800,20.96875,20.78125,8.22168 +Lilly (Eli) and Company,LLY,7/2/90,20.65625,20.75,1544400,20.9375,20.90625,8.271131 +Lilly (Eli) and Company,LLY,7/3/90,20.84375,20.875,1664800,21.25,21.1875,8.382402 +Lilly (Eli) and Company,LLY,7/5/90,21.25,21.25,3637600,21.6875,21.5625,8.530766 +Lilly (Eli) and Company,LLY,7/6/90,21.375,21.4375,4182800,21.9375,21.625,8.555489 +Lilly (Eli) and Company,LLY,7/9/90,21.25,21.625,1975200,21.65625,21.5,8.5060425 +Lilly (Eli) and Company,LLY,7/10/90,21.03125,21.375,1923600,21.40625,21.1875,8.382402 +Lilly (Eli) and Company,LLY,7/11/90,21.28125,21.375,2199600,21.71875,21.71875,8.592579 +Lilly (Eli) and Company,LLY,7/12/90,21.59375,21.625,1953200,21.875,21.875,8.6544 +Lilly (Eli) and Company,LLY,7/13/90,21.875,21.875,4705600,22.34375,22.125,8.753304 +Lilly (Eli) and Company,LLY,7/16/90,22.09375,22.09375,2385600,22.59375,22.4375,8.876943 +Lilly (Eli) and Company,LLY,7/17/90,21.9375,22.5,2662400,22.5625,22.21875,8.790399 +Lilly (Eli) and Company,LLY,7/18/90,21.1875,21.4375,6362000,21.6875,21.25,8.407132 +Lilly (Eli) and Company,LLY,7/19/90,20.6875,21.25,5403600,21.5,21.40625,8.468946 +Lilly (Eli) and Company,LLY,7/20/90,21.25,21.40625,2882400,21.75,21.28125,8.419495 +Lilly (Eli) and Company,LLY,7/23/90,20.3125,21.1875,4024400,21.21875,21,8.308226 +Lilly (Eli) and Company,LLY,7/24/90,20.5,20.8125,2918400,21.03125,20.84375,8.246407 +Lilly (Eli) and Company,LLY,7/25/90,20.65625,20.78125,3314800,21,21,8.308226 +Lilly (Eli) and Company,LLY,7/26/90,19.875,20.96875,6524000,20.96875,19.90625,7.8755007 +Lilly (Eli) and Company,LLY,7/27/90,19.75,20.125,7650400,20.46875,20.125,7.962049 +Lilly (Eli) and Company,LLY,7/30/90,20.03125,20.0625,3640400,20.6875,20.6875,8.184587 +Lilly (Eli) and Company,LLY,7/31/90,20.5625,20.71875,3326400,20.96875,20.8125,8.234047 +Lilly (Eli) and Company,LLY,8/1/90,20.71875,20.875,3350400,21.15625,21.15625,8.370047 +Lilly (Eli) and Company,LLY,8/2/90,20.625,20.8125,10236000,20.96875,20.65625,8.172227 +Lilly (Eli) and Company,LLY,8/3/90,19.3125,20.25,7299600,20.25,20,7.9125967 +Lilly (Eli) and Company,LLY,8/6/90,19.25,19.5,3651200,19.8125,19.625,7.7642317 +Lilly (Eli) and Company,LLY,8/7/90,18.90625,19.8125,5148800,19.84375,18.9375,7.49224 +Lilly (Eli) and Company,LLY,8/8/90,19.15625,19.25,5932400,19.625,19.59375,7.7518697 +Lilly (Eli) and Company,LLY,8/9/90,19.375,19.4375,2664000,19.625,19.5,7.755349 +Lilly (Eli) and Company,LLY,8/10/90,18.71875,19.4375,5007200,19.46875,18.8125,7.4819245 +Lilly (Eli) and Company,LLY,8/13/90,18.34375,18.625,2862800,19.0625,18.96875,7.544068 +Lilly (Eli) and Company,LLY,8/14/90,18.84375,19,2961200,19.0625,18.84375,7.4943557 +Lilly (Eli) and Company,LLY,8/15/90,18.8125,19.125,2161600,19.125,18.90625,7.5192065 +Lilly (Eli) and Company,LLY,8/16/90,17.875,18.75,3617600,18.75,17.875,7.1090713 +Lilly (Eli) and Company,LLY,8/17/90,17.625,17.6875,5638000,18.28125,18.25,7.2582116 +Lilly (Eli) and Company,LLY,8/20/90,17.9375,18.1875,2480400,18.3125,18.15625,7.2209244 +Lilly (Eli) and Company,LLY,8/21/90,17.5625,18,2913200,18.0625,17.9375,7.1339273 +Lilly (Eli) and Company,LLY,8/22/90,17.625,18.0625,2066000,18.09375,17.625,7.0096416 +Lilly (Eli) and Company,LLY,8/23/90,17,17.25,18641200,17.46875,17.125,6.8107886 +Lilly (Eli) and Company,LLY,8/24/90,16.9375,17.25,2818400,17.4375,17.25,6.860503 +Lilly (Eli) and Company,LLY,8/27/90,17.9375,17.9375,2646800,18.375,18.09375,7.196066 +Lilly (Eli) and Company,LLY,8/28/90,18.09375,18.09375,2412000,18.5,18.375,7.3079247 +Lilly (Eli) and Company,LLY,8/29/90,18.4375,18.4375,2870400,18.90625,18.84375,7.4943557 +Lilly (Eli) and Company,LLY,8/30/90,18.59375,18.9375,1981200,18.9375,18.6875,7.4322143 +Lilly (Eli) and Company,LLY,8/31/90,18.4375,18.75,2566400,18.8125,18.78125,7.469496 +Lilly (Eli) and Company,LLY,9/4/90,18.53125,18.65625,1131200,18.71875,18.71875,7.4446387 +Lilly (Eli) and Company,LLY,9/5/90,18.53125,18.71875,1262400,18.8125,18.59375,7.3949237 +Lilly (Eli) and Company,LLY,9/6/90,18.1875,18.46875,1835200,18.625,18.3125,7.2830706 +Lilly (Eli) and Company,LLY,9/7/90,18.1875,18.34375,1416400,18.53125,18.40625,7.32035 +Lilly (Eli) and Company,LLY,9/10/90,18.5625,18.71875,1384000,18.84375,18.8125,7.4819245 +Lilly (Eli) and Company,LLY,9/11/90,18.6875,18.875,1762400,19,18.875,7.506781 +Lilly (Eli) and Company,LLY,9/12/90,18.78125,18.9375,1156800,18.96875,18.875,7.506781 +Lilly (Eli) and Company,LLY,9/13/90,18.34375,18.875,1834400,18.875,18.375,7.3079247 +Lilly (Eli) and Company,LLY,9/14/90,18.03125,18.25,2944800,18.25,18.21875,7.245786 +Lilly (Eli) and Company,LLY,9/17/90,18.03125,18.0625,2028400,18.4375,18.21875,7.245786 +Lilly (Eli) and Company,LLY,9/18/90,18.125,18.15625,2428400,18.46875,18.46875,7.345209 +Lilly (Eli) and Company,LLY,9/19/90,17.96875,18.5,2363600,18.5625,18,7.158783 +Lilly (Eli) and Company,LLY,9/20/90,17.53125,18,1724000,18,17.5625,6.984788 +Lilly (Eli) and Company,LLY,9/21/90,17.4375,17.4375,2416000,17.8125,17.6875,7.0344987 +Lilly (Eli) and Company,LLY,9/24/90,17.375,17.59375,1701600,17.65625,17.59375,6.9972115 +Lilly (Eli) and Company,LLY,9/25/90,17.53125,17.625,1973200,18.125,18.0625,7.183641 +Lilly (Eli) and Company,LLY,9/26/90,17.75,18,1294800,18.0625,17.9375,7.1339273 +Lilly (Eli) and Company,LLY,9/27/90,17.46875,18.1875,1809600,18.21875,17.5,6.9599304 +Lilly (Eli) and Company,LLY,9/28/90,17.15625,17.1875,2059200,18,17.875,7.1090713 +Lilly (Eli) and Company,LLY,10/1/90,18.03125,18.0625,3792800,18.6875,18.6875,7.4322143 +Lilly (Eli) and Company,LLY,10/2/90,18.5625,18.8125,2583600,18.90625,18.5625,7.3824954 +Lilly (Eli) and Company,LLY,10/3/90,18,18.5,2070800,18.59375,18.1875,7.2333536 +Lilly (Eli) and Company,LLY,10/4/90,18.0625,18.125,1961200,18.78125,18.78125,7.469496 +Lilly (Eli) and Company,LLY,10/5/90,18.21875,18.25,2709200,19.03125,18.78125,7.469496 +Lilly (Eli) and Company,LLY,10/8/90,18.84375,18.9375,1330800,19.09375,19.09375,7.5937805 +Lilly (Eli) and Company,LLY,10/9/90,18.28125,19.03125,1948800,19.0625,18.3125,7.2830706 +Lilly (Eli) and Company,LLY,10/10/90,18.3125,18.4375,1864400,18.84375,18.4375,7.3327837 +Lilly (Eli) and Company,LLY,10/11/90,18.15625,18.4375,3058400,18.65625,18.28125,7.270639 +Lilly (Eli) and Company,LLY,10/12/90,18.28125,18.5,2326400,18.6875,18.46875,7.345209 +Lilly (Eli) and Company,LLY,10/15/90,18.28125,18.59375,2587200,19.0625,19.03125,7.56892 +Lilly (Eli) and Company,LLY,10/16/90,18.625,19,1960800,19.09375,18.6875,7.4322143 +Lilly (Eli) and Company,LLY,10/17/90,18.6875,18.75,4518800,18.96875,18.875,7.506781 +Lilly (Eli) and Company,LLY,10/18/90,18.9375,19,4076000,19.53125,19.5,7.755349 +Lilly (Eli) and Company,LLY,10/19/90,18.125,20,10055600,20,18.5,7.35764 +Lilly (Eli) and Company,LLY,10/22/90,18.5625,18.5625,2960800,19.15625,18.9375,7.5316405 +Lilly (Eli) and Company,LLY,10/23/90,18.71875,18.84375,1931600,18.875,18.75,7.457063 +Lilly (Eli) and Company,LLY,10/24/90,18.375,18.6875,1776400,18.71875,18.5,7.35764 +Lilly (Eli) and Company,LLY,10/25/90,18.28125,18.625,1360000,18.625,18.46875,7.345209 +Lilly (Eli) and Company,LLY,10/26/90,18.25,18.4375,2055600,18.4375,18.25,7.2582116 +Lilly (Eli) and Company,LLY,10/29/90,17.6875,18.3125,2374400,18.46875,17.78125,7.07178 +Lilly (Eli) and Company,LLY,10/30/90,17.25,17.84375,3231200,17.96875,17.34375,6.897789 +Lilly (Eli) and Company,LLY,10/31/90,16.5,17.375,5718800,17.5625,16.84375,6.6989336 +Lilly (Eli) and Company,LLY,11/1/90,16.40625,16.6875,3555600,17.03125,17,6.7610736 +Lilly (Eli) and Company,LLY,11/2/90,17,17.03125,2174400,17.375,17.09375,6.7983594 +Lilly (Eli) and Company,LLY,11/5/90,17.1875,17.1875,4922400,17.59375,17.5625,6.984788 +Lilly (Eli) and Company,LLY,11/6/90,17.125,17.5625,2304400,17.65625,17.21875,6.848071 +Lilly (Eli) and Company,LLY,11/7/90,17.09375,17.15625,4226800,17.5,17.125,6.8107886 +Lilly (Eli) and Company,LLY,11/8/90,16.875,17.0625,1912000,17.3125,17.125,6.851799 +Lilly (Eli) and Company,LLY,11/9/90,17.0625,17.15625,1733200,17.40625,17.375,6.951825 +Lilly (Eli) and Company,LLY,11/12/90,17.375,17.5625,2502000,17.625,17.5,7.0018377 +Lilly (Eli) and Company,LLY,11/13/90,17.4375,17.53125,1680400,17.6875,17.5,7.0018377 +Lilly (Eli) and Company,LLY,11/14/90,17.4375,17.46875,2311600,17.90625,17.84375,7.139374 +Lilly (Eli) and Company,LLY,11/15/90,17.5625,17.6875,2057600,17.8125,17.5625,7.026845 +Lilly (Eli) and Company,LLY,11/16/90,17.28125,17.53125,2324400,17.65625,17.375,6.951825 +Lilly (Eli) and Company,LLY,11/19/90,17,17.25,4004800,17.28125,17.09375,6.839293 +Lilly (Eli) and Company,LLY,11/20/90,16.5,17,5518000,17,16.5,6.6017327 +Lilly (Eli) and Company,LLY,11/21/90,16.625,16.75,5364000,17.125,17.125,6.851799 +Lilly (Eli) and Company,LLY,11/23/90,17.3125,17.3125,2050800,17.5,17.46875,6.9893374 +Lilly (Eli) and Company,LLY,11/26/90,17.25,17.46875,6226400,18,18,7.2018895 +Lilly (Eli) and Company,LLY,11/27/90,18.0625,18.25,3520000,18.40625,18.34375,7.3394275 +Lilly (Eli) and Company,LLY,11/28/90,17.875,18.3125,1852800,18.34375,17.875,7.1518774 +Lilly (Eli) and Company,LLY,11/29/90,17.875,17.875,2186800,18.28125,18.25,7.3019156 +Lilly (Eli) and Company,LLY,11/30/90,18.09375,18.15625,2606400,18.5,18.4375,7.376937 +Lilly (Eli) and Company,LLY,12/3/90,18.5,18.59375,2266000,18.71875,18.71875,7.489466 +Lilly (Eli) and Company,LLY,12/4/90,18.5625,18.71875,2138000,18.84375,18.84375,7.53948 +Lilly (Eli) and Company,LLY,12/5/90,18.75,18.75,2429200,19.1875,19.09375,7.639503 +Lilly (Eli) and Company,LLY,12/6/90,18.625,19.375,2763200,19.40625,18.625,7.4519525 +Lilly (Eli) and Company,LLY,12/7/90,18.65625,18.75,3910000,18.875,18.84375,7.53948 +Lilly (Eli) and Company,LLY,12/10/90,18.625,18.625,1344000,19.0625,19.0625,7.627003 +Lilly (Eli) and Company,LLY,12/11/90,18.71875,19.03125,762400,19.0625,18.90625,7.5644855 +Lilly (Eli) and Company,LLY,12/12/90,18.78125,18.875,2231200,19.3125,19.125,7.6520042 +Lilly (Eli) and Company,LLY,12/13/90,18.90625,19,2030400,19.21875,19,7.6019964 +Lilly (Eli) and Company,LLY,12/14/90,18.59375,19,1955600,19,18.625,7.4519525 +Lilly (Eli) and Company,LLY,12/17/90,18.4375,18.5625,1216400,18.59375,18.59375,7.439451 +Lilly (Eli) and Company,LLY,12/18/90,18.5625,18.5625,1498000,18.78125,18.75,7.50197 +Lilly (Eli) and Company,LLY,12/19/90,18.75,18.75,1520800,18.9375,18.8125,7.5269766 +Lilly (Eli) and Company,LLY,12/20/90,18.375,18.625,4913600,18.625,18.5625,7.426951 +Lilly (Eli) and Company,LLY,12/21/90,18.5,18.75,3946400,18.75,18.53125,7.4144473 +Lilly (Eli) and Company,LLY,12/24/90,18.5,18.59375,1582400,18.59375,18.5625,7.426951 +Lilly (Eli) and Company,LLY,12/26/90,18.5625,18.59375,996800,18.625,18.625,7.4519525 +Lilly (Eli) and Company,LLY,12/27/90,18.3125,18.59375,1453600,18.625,18.375,7.3519287 +Lilly (Eli) and Company,LLY,12/28/90,17.96875,18.25,1388800,18.34375,18,7.2018895 +Lilly (Eli) and Company,LLY,12/31/90,17.84375,18.03125,1445200,18.3125,18.3125,7.3269277 +Lilly (Eli) and Company,LLY,1/2/91,18.15625,18.3125,3286400,18.40625,18.1875,7.2769094 +Lilly (Eli) and Company,LLY,1/3/91,17.875,18.15625,2211200,18.3125,17.875,7.1518774 +Lilly (Eli) and Company,LLY,1/4/91,17.5625,17.8125,2610000,17.875,17.8125,7.126874 +Lilly (Eli) and Company,LLY,1/7/91,17.3125,17.5625,2542000,17.71875,17.3125,6.9268165 +Lilly (Eli) and Company,LLY,1/8/91,17.15625,17.3125,2680000,17.40625,17.3125,6.9268165 +Lilly (Eli) and Company,LLY,1/9/91,17.3125,17.5,4016000,17.8125,17.4375,6.976829 +Lilly (Eli) and Company,LLY,1/10/91,17.15625,17.53125,3117200,17.5625,17.25,6.901809 +Lilly (Eli) and Company,LLY,1/11/91,16.9375,17.28125,2189200,17.3125,17.25,6.901809 +Lilly (Eli) and Company,LLY,1/14/91,16.875,17.125,2369200,17.25,17.25,6.901809 +Lilly (Eli) and Company,LLY,1/15/91,17.09375,17.15625,2739200,17.375,17.375,6.951825 +Lilly (Eli) and Company,LLY,1/16/91,17.34375,17.375,3401600,18.125,18.03125,7.2143927 +Lilly (Eli) and Company,LLY,1/17/91,18.34375,18.71875,6964800,18.75,18.6875,7.4769635 +Lilly (Eli) and Company,LLY,1/18/91,18.4375,18.53125,3375200,18.78125,18.71875,7.489466 +Lilly (Eli) and Company,LLY,1/21/91,18.5,18.5625,4794000,19.25,19.21875,7.689518 +Lilly (Eli) and Company,LLY,1/22/91,18.9375,19.25,1891200,19.375,19.03125,7.6144967 +Lilly (Eli) and Company,LLY,1/23/91,19.125,19.125,2580800,19.5,19.5,7.8020487 +Lilly (Eli) and Company,LLY,1/24/91,19.5,19.53125,3438000,20,20,8.002098 +Lilly (Eli) and Company,LLY,1/25/91,19.71875,19.9375,1742000,19.96875,19.8125,7.92708 +Lilly (Eli) and Company,LLY,1/28/91,19.375,19.625,1920400,19.78125,19.4375,7.7770395 +Lilly (Eli) and Company,LLY,1/29/91,19.34375,19.5,1215600,19.625,19.40625,7.764534 +Lilly (Eli) and Company,LLY,1/30/91,19.25,19.25,2536000,19.8125,19.59375,7.8395586 +Lilly (Eli) and Company,LLY,1/31/91,19.34375,19.375,2192800,19.78125,19.5,7.8020487 +Lilly (Eli) and Company,LLY,2/1/91,18.90625,19.5,4749600,19.53125,19,7.6019964 +Lilly (Eli) and Company,LLY,2/4/91,18.90625,18.96875,5491200,19.3125,19.1875,7.677014 +Lilly (Eli) and Company,LLY,2/5/91,18.9375,19.125,6306000,19.21875,18.9375,7.576989 +Lilly (Eli) and Company,LLY,2/6/91,18.59375,18.875,8296800,19.03125,19.03125,7.6144967 +Lilly (Eli) and Company,LLY,2/7/91,18.34375,18.875,8436400,18.96875,18.46875,7.438295 +Lilly (Eli) and Company,LLY,2/8/91,18.65625,18.6875,5885600,19.375,19.34375,7.7907023 +Lilly (Eli) and Company,LLY,2/11/91,19.125,19.25,5996000,20,19.96875,8.04242 +Lilly (Eli) and Company,LLY,2/12/91,19.53125,19.75,4879200,20.15625,19.59375,7.891391 +Lilly (Eli) and Company,LLY,2/13/91,19.25,19.59375,3605600,20,20,8.055007 +Lilly (Eli) and Company,LLY,2/14/91,20.0625,20.125,6074400,20.5625,20.1875,8.13052 +Lilly (Eli) and Company,LLY,2/15/91,20.21875,20.25,4146000,20.71875,20.53125,8.26897 +Lilly (Eli) and Company,LLY,2/19/91,20.125,20.40625,2690800,20.625,20.3125,8.180868 +Lilly (Eli) and Company,LLY,2/20/91,19.875,20.1875,2234800,20.28125,19.875,8.004666 +Lilly (Eli) and Company,LLY,2/21/91,19.65625,19.75,1958000,20.1875,19.9375,8.029833 +Lilly (Eli) and Company,LLY,2/22/91,19.53125,19.625,5571600,20.125,19.9375,8.029833 +Lilly (Eli) and Company,LLY,2/25/91,20,20.125,2851600,20.4375,20.125,8.10535 +Lilly (Eli) and Company,LLY,2/26/91,20,20.125,2565600,20.3125,20.125,8.10535 +Lilly (Eli) and Company,LLY,2/27/91,20.0625,20.15625,2934400,20.375,20.125,8.10535 +Lilly (Eli) and Company,LLY,2/28/91,19.625,20.125,4622400,20.125,19.75,7.954323 +Lilly (Eli) and Company,LLY,3/1/91,19.6875,19.75,5157600,20.46875,20.34375,8.193457 +Lilly (Eli) and Company,LLY,3/4/91,20.5,20.625,3622000,20.78125,20.6875,8.331891 +Lilly (Eli) and Company,LLY,3/5/91,20.75,20.78125,3235600,21.15625,21.09375,8.495516 +Lilly (Eli) and Company,LLY,3/6/91,20.46875,21.25,2909600,21.28125,20.46875,8.24379 +Lilly (Eli) and Company,LLY,3/7/91,20.5625,20.5625,2614400,20.9375,20.75,8.357069 +Lilly (Eli) and Company,LLY,3/8/91,20.65625,21,2288400,21.09375,20.6875,8.331891 +Lilly (Eli) and Company,LLY,3/11/91,20.625,20.75,926800,20.8125,20.8125,8.38224 +Lilly (Eli) and Company,LLY,3/12/91,20.125,20.71875,2204000,20.8125,20.15625,8.11794 +Lilly (Eli) and Company,LLY,3/13/91,20.03125,20.21875,2084400,20.3125,20.0625,8.080178 +Lilly (Eli) and Company,LLY,3/14/91,20.03125,20.15625,3142400,20.40625,20.15625,8.11794 +Lilly (Eli) and Company,LLY,3/15/91,19.84375,20.21875,3394800,20.21875,20.0625,8.080178 +Lilly (Eli) and Company,LLY,3/18/91,19.625,19.875,2005600,20.0625,19.75,7.954323 +Lilly (Eli) and Company,LLY,3/19/91,18.875,19.5625,5392000,19.59375,19.09375,7.690014 +Lilly (Eli) and Company,LLY,3/20/91,19.15625,19.21875,4075600,19.46875,19.46875,7.84104 +Lilly (Eli) and Company,LLY,3/21/91,18.96875,19.46875,7143600,19.5625,19.21875,7.740359 +Lilly (Eli) and Company,LLY,3/22/91,18.75,19.375,6478400,19.375,18.9375,7.6270847 +Lilly (Eli) and Company,LLY,3/25/91,19,19,2920800,19.15625,19.15625,7.715188 +Lilly (Eli) and Company,LLY,3/26/91,19.25,19.25,2422000,19.75,19.75,7.954323 +Lilly (Eli) and Company,LLY,3/27/91,19.53125,20,2907200,20.0625,19.625,7.9039755 +Lilly (Eli) and Company,LLY,3/28/91,19.46875,19.625,1557200,19.6875,19.5625,7.8788047 +Lilly (Eli) and Company,LLY,4/1/91,19.6875,19.8125,5358400,20.03125,19.8125,7.979493 +Lilly (Eli) and Company,LLY,4/2/91,19.78125,19.78125,2360800,20.5625,20.4375,8.231206 +Lilly (Eli) and Company,LLY,4/3/91,20.4375,20.5,3092000,20.8125,20.75,8.357069 +Lilly (Eli) and Company,LLY,4/4/91,20.59375,20.75,1989600,20.875,20.84375,8.394829 +Lilly (Eli) and Company,LLY,4/5/91,20.53125,20.9375,2566000,20.96875,20.71875,8.344483 +Lilly (Eli) and Company,LLY,4/8/91,20.46875,20.6875,1390400,20.6875,20.5625,8.281557 +Lilly (Eli) and Company,LLY,4/9/91,20.1875,20.53125,1900400,20.625,20.375,8.20604 +Lilly (Eli) and Company,LLY,4/10/91,19.9375,20.34375,1612000,20.375,20,8.055007 +Lilly (Eli) and Company,LLY,4/11/91,20.03125,20.0625,2014800,20.3125,20.03125,8.067592 +Lilly (Eli) and Company,LLY,4/12/91,20,20.0625,1890000,20.21875,20.0625,8.080178 +Lilly (Eli) and Company,LLY,4/15/91,19.9375,20.125,2715600,20.40625,20.40625,8.218626 +Lilly (Eli) and Company,LLY,4/16/91,20.34375,20.375,2845600,21,20.9375,8.432586 +Lilly (Eli) and Company,LLY,4/17/91,20.71875,20.9375,2484800,20.96875,20.71875,8.344483 +Lilly (Eli) and Company,LLY,4/18/91,20.375,20.4375,1506000,20.84375,20.5625,8.281557 +Lilly (Eli) and Company,LLY,4/19/91,19.9375,20.40625,4314800,20.40625,20,8.055007 +Lilly (Eli) and Company,LLY,4/22/91,19.5,19.9375,4026000,19.96875,19.65625,7.9165626 +Lilly (Eli) and Company,LLY,4/23/91,19.65625,19.65625,3333200,20.09375,19.8125,7.979493 +Lilly (Eli) and Company,LLY,4/24/91,19.5625,19.75,2779200,19.90625,19.65625,7.9165626 +Lilly (Eli) and Company,LLY,4/25/91,19.6875,19.75,3266400,20.125,19.8125,7.979493 +Lilly (Eli) and Company,LLY,4/26/91,19.65625,19.84375,1545200,19.90625,19.65625,7.9165626 +Lilly (Eli) and Company,LLY,4/29/91,19.15625,19.59375,3025600,19.625,19.1875,7.7277694 +Lilly (Eli) and Company,LLY,4/30/91,19,19.3125,4506800,19.375,19.1875,7.7277694 +Lilly (Eli) and Company,LLY,5/1/91,19.125,19.21875,3236000,19.65625,19.65625,7.9165626 +Lilly (Eli) and Company,LLY,5/2/91,19.40625,19.75,1971600,19.75,19.46875,7.84104 +Lilly (Eli) and Company,LLY,5/3/91,19.21875,19.34375,1385600,19.40625,19.375,7.8032885 +Lilly (Eli) and Company,LLY,5/6/91,19,19.375,3034000,19.375,19.25,7.752946 +Lilly (Eli) and Company,LLY,5/7/91,19.03125,19.25,3212400,19.34375,19.03125,7.66484 +Lilly (Eli) and Company,LLY,5/8/91,18.84375,19.03125,3961600,19.125,19.09375,7.690014 +Lilly (Eli) and Company,LLY,5/9/91,18.90625,19.0625,2495200,19.34375,19.25,7.8040333 +Lilly (Eli) and Company,LLY,5/10/91,19.1875,19.375,4259200,19.8125,19.375,7.8547115 +Lilly (Eli) and Company,LLY,5/13/91,19.59375,19.625,2075200,19.875,19.8125,8.032074 +Lilly (Eli) and Company,LLY,5/14/91,19.28125,19.75,1772800,19.78125,19.40625,7.867374 +Lilly (Eli) and Company,LLY,5/15/91,18.9375,19.3125,2258400,19.40625,19,7.7026844 +Lilly (Eli) and Company,LLY,5/16/91,19.09375,19.25,1559600,19.28125,19.25,7.8040333 +Lilly (Eli) and Company,LLY,5/17/91,19.03125,19.21875,2127600,19.25,19.09375,7.7406907 +Lilly (Eli) and Company,LLY,5/20/91,19.09375,19.125,1590800,19.28125,19.1875,7.7786975 +Lilly (Eli) and Company,LLY,5/21/91,19.375,19.4375,2138000,19.78125,19.65625,7.96873 +Lilly (Eli) and Company,LLY,5/22/91,19.65625,19.71875,2303600,20,20,8.108087 +Lilly (Eli) and Company,LLY,5/23/91,19.875,20.03125,2562400,20.1875,20,8.108087 +Lilly (Eli) and Company,LLY,5/24/91,19.875,19.875,1807600,20.09375,19.90625,8.070081 +Lilly (Eli) and Company,LLY,5/28/91,19.9375,20.0625,3712800,20.25,20.21875,8.196769 +Lilly (Eli) and Company,LLY,5/29/91,20.0625,20.25,1492800,20.25,20.15625,8.171432 +Lilly (Eli) and Company,LLY,5/30/91,19.96875,20.375,3546800,20.4375,20,8.108087 +Lilly (Eli) and Company,LLY,5/31/91,19.8125,20,2889600,20.03125,19.875,8.057412 +Lilly (Eli) and Company,LLY,6/3/91,19.375,19.875,2814000,19.9375,19.375,7.8547115 +Lilly (Eli) and Company,LLY,6/4/91,19.25,19.25,1681200,19.625,19.59375,7.9433928 +Lilly (Eli) and Company,LLY,6/5/91,19.4375,19.625,1800800,19.65625,19.4375,7.88005 +Lilly (Eli) and Company,LLY,6/6/91,19.375,19.46875,1670000,19.53125,19.375,7.8547115 +Lilly (Eli) and Company,LLY,6/7/91,19.09375,19.40625,2596800,19.4375,19.21875,7.7913647 +Lilly (Eli) and Company,LLY,6/10/91,18.9375,19.21875,3239600,19.25,19.09375,7.7406907 +Lilly (Eli) and Company,LLY,6/11/91,18.90625,19.09375,2142800,19.25,18.96875,7.6900134 +Lilly (Eli) and Company,LLY,6/12/91,18.59375,18.96875,3572000,18.96875,18.71875,7.5886645 +Lilly (Eli) and Company,LLY,6/13/91,18.59375,18.78125,2093200,18.78125,18.59375,7.537988 +Lilly (Eli) and Company,LLY,6/14/91,18.59375,18.71875,3049200,18.8125,18.65625,7.5633245 +Lilly (Eli) and Company,LLY,6/17/91,18.5,18.625,2801600,18.6875,18.5,7.499979 +Lilly (Eli) and Company,LLY,6/18/91,18.375,18.5,3482800,18.59375,18.46875,7.487311 +Lilly (Eli) and Company,LLY,6/19/91,18.1875,18.375,2564400,18.375,18.28125,7.4113 +Lilly (Eli) and Company,LLY,6/20/91,18.3125,18.3125,2557600,18.53125,18.53125,7.5126514 +Lilly (Eli) and Company,LLY,6/21/91,18.34375,18.4375,3461200,18.65625,18.65625,7.5633245 +Lilly (Eli) and Company,LLY,6/24/91,18.375,18.6875,2197200,18.71875,18.46875,7.487311 +Lilly (Eli) and Company,LLY,6/25/91,18.125,18.5625,2282800,18.59375,18.21875,7.38596 +Lilly (Eli) and Company,LLY,6/26/91,17.875,18.125,3056800,18.34375,18.21875,7.38596 +Lilly (Eli) and Company,LLY,6/27/91,18.21875,18.3125,2344800,18.375,18.25,7.3986325 +Lilly (Eli) and Company,LLY,6/28/91,17.90625,18.21875,2257600,18.25,17.96875,7.284608 +Lilly (Eli) and Company,LLY,7/1/91,18.15625,18.1875,2975200,18.46875,18.46875,7.487311 +Lilly (Eli) and Company,LLY,7/2/91,18.4375,18.4375,2465600,18.625,18.46875,7.487311 +Lilly (Eli) and Company,LLY,7/3/91,18.375,18.4375,3193600,18.5625,18.5625,7.5253205 +Lilly (Eli) and Company,LLY,7/5/91,18.53125,18.5625,924000,18.6875,18.65625,7.5633245 +Lilly (Eli) and Company,LLY,7/8/91,18.5,18.5,3825600,18.8125,18.75,7.6013346 +Lilly (Eli) and Company,LLY,7/9/91,18.40625,18.8125,2300800,18.84375,18.5,7.499979 +Lilly (Eli) and Company,LLY,7/10/91,18.0625,18.625,4432400,18.65625,18.15625,7.360622 +Lilly (Eli) and Company,LLY,7/11/91,17.375,17.9375,9028400,17.96875,17.875,7.246605 +Lilly (Eli) and Company,LLY,7/12/91,17.53125,17.75,4379600,17.875,17.75,7.1959248 +Lilly (Eli) and Company,LLY,7/15/91,17.78125,17.875,2715600,18.125,18.0625,7.3226132 +Lilly (Eli) and Company,LLY,7/16/91,17.9375,18,3151200,18.375,18.28125,7.4113 +Lilly (Eli) and Company,LLY,7/17/91,18.34375,18.375,2455200,18.4375,18.34375,7.4366345 +Lilly (Eli) and Company,LLY,7/18/91,18.3125,18.375,2455600,18.46875,18.46875,7.487311 +Lilly (Eli) and Company,LLY,7/19/91,18.28125,18.53125,1931200,18.5625,18.40625,7.4619765 +Lilly (Eli) and Company,LLY,7/22/91,18.375,18.5625,2396000,18.5625,18.375,7.4493065 +Lilly (Eli) and Company,LLY,7/23/91,18.1875,18.375,3048800,18.46875,18.1875,7.37329 +Lilly (Eli) and Company,LLY,7/24/91,18.125,18.25,2010000,18.25,18.1875,7.37329 +Lilly (Eli) and Company,LLY,7/25/91,18.0625,18.25,2294400,18.4375,18.28125,7.4113 +Lilly (Eli) and Company,LLY,7/26/91,18.25,18.28125,1818000,18.375,18.3125,7.423971 +Lilly (Eli) and Company,LLY,7/29/91,18.1875,18.3125,2208400,18.4375,18.40625,7.4619765 +Lilly (Eli) and Company,LLY,7/30/91,18.4375,18.46875,2664000,18.75,18.71875,7.5886645 +Lilly (Eli) and Company,LLY,7/31/91,18.78125,18.875,3252800,19.1875,19.09375,7.7406907 +Lilly (Eli) and Company,LLY,8/1/91,18.96875,19.125,2428000,19.15625,19.0625,7.728023 +Lilly (Eli) and Company,LLY,8/2/91,19.21875,19.28125,4418000,19.75,19.75,8.006739 +Lilly (Eli) and Company,LLY,8/5/91,19.5,19.71875,2314400,19.75,19.65625,7.96873 +Lilly (Eli) and Company,LLY,8/6/91,19.625,19.625,3327600,19.875,19.8125,8.032074 +Lilly (Eli) and Company,LLY,8/7/91,19.8125,19.84375,2880400,20.125,19.96875,8.095418 +Lilly (Eli) and Company,LLY,8/8/91,19.8125,20.03125,2652000,20.1875,19.8125,8.032074 +Lilly (Eli) and Company,LLY,8/9/91,19.78125,19.8125,2012000,19.96875,19.84375,8.095821 +Lilly (Eli) and Company,LLY,8/12/91,19.84375,19.875,1900000,20,19.875,8.10857 +Lilly (Eli) and Company,LLY,8/13/91,19.5,19.90625,3512000,19.9375,19.5,7.9555798 +Lilly (Eli) and Company,LLY,8/14/91,19.53125,19.53125,2252000,19.90625,19.75,8.057574 +Lilly (Eli) and Company,LLY,8/15/91,19.8125,19.875,2558800,20.09375,19.875,8.10857 +Lilly (Eli) and Company,LLY,8/16/91,19.4375,19.8125,2402400,19.90625,19.71875,8.044826 +Lilly (Eli) and Company,LLY,8/19/91,19.03125,19.03125,2973600,19.59375,19.34375,7.891833 +Lilly (Eli) and Company,LLY,8/20/91,19.5,19.625,1852400,19.71875,19.625,8.006577 +Lilly (Eli) and Company,LLY,8/21/91,19.84375,19.875,3792400,20.6875,20.5,8.363559 +Lilly (Eli) and Company,LLY,8/22/91,19.9375,20.4375,5601600,20.46875,20.15625,8.223316 +Lilly (Eli) and Company,LLY,8/23/91,20.125,20.15625,2013600,20.46875,20.375,8.312558 +Lilly (Eli) and Company,LLY,8/26/91,20.1875,20.375,1575600,20.46875,20.4375,8.3380575 +Lilly (Eli) and Company,LLY,8/27/91,20.4375,20.46875,2648000,20.84375,20.84375,8.5037985 +Lilly (Eli) and Company,LLY,8/28/91,20.84375,20.875,2640000,21.09375,20.96875,8.554797 +Lilly (Eli) and Company,LLY,8/29/91,20.78125,21,1954000,21.09375,21.09375,8.605795 +Lilly (Eli) and Company,LLY,8/30/91,20.75,21.03125,1631200,21.125,21,8.567548 +Lilly (Eli) and Company,LLY,9/3/91,20.5625,21.0625,2154800,21.1875,20.5625,8.389052 +Lilly (Eli) and Company,LLY,9/4/91,20.3125,20.5625,1867600,20.625,20.34375,8.299814 +Lilly (Eli) and Company,LLY,9/5/91,20.21875,20.34375,1579600,20.40625,20.25,8.26156 +Lilly (Eli) and Company,LLY,9/6/91,20.03125,20.25,2203600,20.34375,20.0625,8.185063 +Lilly (Eli) and Company,LLY,9/9/91,20.03125,20.03125,868800,20.21875,20.1875,8.236058 +Lilly (Eli) and Company,LLY,9/10/91,20,20.25,1468400,20.3125,20.0625,8.185063 +Lilly (Eli) and Company,LLY,9/11/91,19.9375,20.125,1221200,20.125,19.96875,8.146815 +Lilly (Eli) and Company,LLY,9/12/91,20.0625,20.09375,2453200,20.4375,20.40625,8.325306 +Lilly (Eli) and Company,LLY,9/13/91,20.125,20.53125,2685600,20.53125,20.3125,8.287059 +Lilly (Eli) and Company,LLY,9/16/91,20.1875,20.3125,1892800,20.3125,20.3125,8.287059 +Lilly (Eli) and Company,LLY,9/17/91,20.1875,20.25,1723600,20.3125,20.28125,8.274311 +Lilly (Eli) and Company,LLY,9/18/91,20.21875,20.25,1538400,20.75,20.75,8.465548 +Lilly (Eli) and Company,LLY,9/19/91,20.34375,20.5,2370800,20.6875,20.625,8.414554 +Lilly (Eli) and Company,LLY,9/20/91,20.4375,20.71875,3355600,20.84375,20.78125,8.478301 +Lilly (Eli) and Company,LLY,9/23/91,20.34375,20.90625,3618000,21.0625,20.34375,8.299814 +Lilly (Eli) and Company,LLY,9/24/91,19.84375,20.40625,4200800,20.40625,20.28125,8.274311 +Lilly (Eli) and Company,LLY,9/25/91,19.875,20.1875,1424400,20.21875,19.9375,8.13407 +Lilly (Eli) and Company,LLY,9/26/91,19.875,19.90625,2004800,20.1875,20.09375,8.197822 +Lilly (Eli) and Company,LLY,9/27/91,19.8125,20.0625,1610000,20.34375,19.8125,8.083073 +Lilly (Eli) and Company,LLY,9/30/91,19.71875,19.875,1725200,20,19.9375,8.13407 +Lilly (Eli) and Company,LLY,10/1/91,19.90625,20,1579600,20.0625,20.0625,8.185063 +Lilly (Eli) and Company,LLY,10/2/91,20.03125,20.03125,1408000,20.375,20.25,8.26156 +Lilly (Eli) and Company,LLY,10/3/91,19.75,20,2372400,20.03125,19.875,8.10857 +Lilly (Eli) and Company,LLY,10/4/91,19.75,19.8125,2169600,20.03125,19.75,8.057574 +Lilly (Eli) and Company,LLY,10/7/91,19.4375,19.6875,1088000,19.71875,19.53125,7.968325 +Lilly (Eli) and Company,LLY,10/8/91,19.375,19.59375,1674000,19.625,19.4375,7.930083 +Lilly (Eli) and Company,LLY,10/9/91,19.0625,19.34375,2077600,19.40625,19.125,7.802584 +Lilly (Eli) and Company,LLY,10/10/91,18.9375,19.125,1980400,19.34375,19.34375,7.891833 +Lilly (Eli) and Company,LLY,10/11/91,19.125,19.375,2809200,19.4375,19.1875,7.8280854 +Lilly (Eli) and Company,LLY,10/14/91,19,19.1875,2878400,19.21875,19.15625,7.8153367 +Lilly (Eli) and Company,LLY,10/15/91,19.15625,19.15625,1682000,19.625,19.625,8.006577 +Lilly (Eli) and Company,LLY,10/16/91,19.3125,19.5625,1373600,19.5625,19.5,7.9555798 +Lilly (Eli) and Company,LLY,10/17/91,19.28125,19.4375,1098400,19.4375,19.375,7.904579 +Lilly (Eli) and Company,LLY,10/18/91,18.375,18.75,12228400,18.78125,18.4375,7.522099 +Lilly (Eli) and Company,LLY,10/21/91,18.21875,18.40625,5653600,18.4375,18.28125,7.458357 +Lilly (Eli) and Company,LLY,10/22/91,18.25,18.28125,4921200,18.46875,18.4375,7.522099 +Lilly (Eli) and Company,LLY,10/23/91,18.5625,18.625,3487600,18.9375,18.9375,7.7260904 +Lilly (Eli) and Company,LLY,10/24/91,18.625,18.96875,2860400,19.03125,18.6875,7.6240954 +Lilly (Eli) and Company,LLY,10/25/91,18.6875,18.71875,2622800,18.96875,18.75,7.6495943 +Lilly (Eli) and Company,LLY,10/28/91,18.84375,18.96875,2493600,19.125,18.96875,7.73884 +Lilly (Eli) and Company,LLY,10/29/91,18.71875,19,3020000,19.03125,18.71875,7.6368437 +Lilly (Eli) and Company,LLY,10/30/91,18.84375,18.875,2711200,18.96875,18.90625,7.7133417 +Lilly (Eli) and Company,LLY,10/31/91,18.90625,18.96875,1878000,19.375,19.21875,7.8408346 +Lilly (Eli) and Company,LLY,11/1/91,19.21875,19.25,2465200,19.4375,19.40625,7.91733 +Lilly (Eli) and Company,LLY,11/4/91,19.1875,19.34375,1430400,19.375,19.28125,7.866331 +Lilly (Eli) and Company,LLY,11/5/91,19.15625,19.25,1425200,19.4375,19.21875,7.8408346 +Lilly (Eli) and Company,LLY,11/6/91,19.125,19.1875,1571200,19.3125,19.25,7.853587 +Lilly (Eli) and Company,LLY,11/7/91,19.15625,19.25,1418000,19.34375,19.34375,7.891833 +Lilly (Eli) and Company,LLY,11/8/91,18.9375,19.3125,1600400,19.40625,19.03125,7.8148365 +Lilly (Eli) and Company,LLY,11/11/91,19.09375,19.125,1212800,19.21875,19.21875,7.891834 +Lilly (Eli) and Company,LLY,11/12/91,19.125,19.25,2574800,19.4375,19.1875,7.8789997 +Lilly (Eli) and Company,LLY,11/13/91,18.9375,19.09375,2255200,19.1875,19.1875,7.8789997 +Lilly (Eli) and Company,LLY,11/14/91,19.15625,19.15625,2385200,19.4375,19.3125,7.9303317 +Lilly (Eli) and Company,LLY,11/15/91,18.46875,19.3125,2526800,19.3125,18.75,7.6993465 +Lilly (Eli) and Company,LLY,11/18/91,18.15625,18.6875,3783200,18.75,18.625,7.6480193 +Lilly (Eli) and Company,LLY,11/19/91,18.125,18.3125,3088800,18.5625,18.34375,7.53253 +Lilly (Eli) and Company,LLY,11/20/91,18.21875,18.375,2682400,18.75,18.75,7.6993465 +Lilly (Eli) and Company,LLY,11/21/91,18.375,18.6875,1777200,18.75,18.53125,7.6095247 +Lilly (Eli) and Company,LLY,11/22/91,18.34375,18.5625,2846000,18.75,18.4375,7.571026 +Lilly (Eli) and Company,LLY,11/25/91,18.4375,18.5625,1920000,18.71875,18.5625,7.622353 +Lilly (Eli) and Company,LLY,11/26/91,18.40625,18.5625,2491600,18.65625,18.53125,7.6095247 +Lilly (Eli) and Company,LLY,11/27/91,18.40625,18.5,1521600,18.59375,18.40625,7.5581946 +Lilly (Eli) and Company,LLY,11/29/91,18.3125,18.40625,842000,18.4375,18.375,7.5453625 +Lilly (Eli) and Company,LLY,12/2/91,18.125,18.25,1771200,18.625,18.625,7.6480193 +Lilly (Eli) and Company,LLY,12/3/91,18.4375,18.5,1882000,18.625,18.5625,7.622353 +Lilly (Eli) and Company,LLY,12/4/91,18.40625,18.5625,2363600,18.65625,18.625,7.6480193 +Lilly (Eli) and Company,LLY,12/5/91,18.40625,18.5,1792400,18.59375,18.5625,7.622353 +Lilly (Eli) and Company,LLY,12/6/91,18.5,18.5,3362400,18.78125,18.625,7.6480193 +Lilly (Eli) and Company,LLY,12/9/91,18.46875,18.625,1790000,18.71875,18.53125,7.6095247 +Lilly (Eli) and Company,LLY,12/10/91,18.40625,18.53125,2118000,18.625,18.53125,7.6095247 +Lilly (Eli) and Company,LLY,12/11/91,18.5,18.53125,1532800,18.84375,18.6875,7.6736836 +Lilly (Eli) and Company,LLY,12/12/91,18.71875,18.71875,2175200,19,18.90625,7.763514 +Lilly (Eli) and Company,LLY,12/13/91,18.875,19.0625,2118400,19.0625,18.90625,7.763514 +Lilly (Eli) and Company,LLY,12/16/91,19,19.0625,3111600,19.28125,19.15625,7.8661666 +Lilly (Eli) and Company,LLY,12/17/91,19.15625,19.28125,1882400,19.3125,19.25,7.9046655 +Lilly (Eli) and Company,LLY,12/18/91,19.15625,19.21875,1444400,19.25,19.21875,7.891834 +Lilly (Eli) and Company,LLY,12/19/91,19.125,19.21875,2301600,19.3125,19.3125,7.9303317 +Lilly (Eli) and Company,LLY,12/20/91,19.375,19.53125,4881200,19.78125,19.6875,8.084312 +Lilly (Eli) and Company,LLY,12/23/91,19.65625,19.71875,2012000,20.34375,20.21875,8.302462 +Lilly (Eli) and Company,LLY,12/24/91,20.21875,20.28125,2692800,20.5,20.40625,8.3794565 +Lilly (Eli) and Company,LLY,12/26/91,20.34375,20.34375,2466400,21.0625,21.03125,8.636098 +Lilly (Eli) and Company,LLY,12/27/91,20.9375,21.03125,2600400,21.1875,21.1875,8.700262 +Lilly (Eli) and Company,LLY,12/30/91,20.875,21.125,3156800,21.21875,21.21875,8.713097 +Lilly (Eli) and Company,LLY,12/31/91,20.625,21.21875,2081200,21.21875,20.875,8.571941 +Lilly (Eli) and Company,LLY,1/2/92,20.78125,20.9375,3566400,21.21875,21.21875,8.713097 +Lilly (Eli) and Company,LLY,1/3/92,21.03125,21.09375,3025600,21.375,21.21875,8.713097 +Lilly (Eli) and Company,LLY,1/6/92,21.125,21.125,2806800,21.46875,21.125,8.674601 +Lilly (Eli) and Company,LLY,1/7/92,21.0625,21.09375,1674000,21.34375,21.34375,8.764422 +Lilly (Eli) and Company,LLY,1/8/92,21.1875,21.1875,3573600,21.78125,21.71875,8.918412 +Lilly (Eli) and Company,LLY,1/9/92,21.6875,21.71875,3092400,21.9375,21.78125,8.9440775 +Lilly (Eli) and Company,LLY,1/10/92,21.625,21.65625,1724400,21.78125,21.71875,8.918412 +Lilly (Eli) and Company,LLY,1/13/92,21.46875,21.65625,1523200,21.75,21.6875,8.905582 +Lilly (Eli) and Company,LLY,1/14/92,21.375,21.625,2077600,21.6875,21.65625,8.892752 +Lilly (Eli) and Company,LLY,1/15/92,21.0625,21.6875,3381200,21.71875,21.15625,8.687432 +Lilly (Eli) and Company,LLY,1/16/92,20.25,20.75,6536400,20.875,20.53125,8.430787 +Lilly (Eli) and Company,LLY,1/17/92,20.0625,20.125,4197200,20.3125,20.15625,8.2768 +Lilly (Eli) and Company,LLY,1/20/92,19.90625,20,2738400,20.21875,20.125,8.263966 +Lilly (Eli) and Company,LLY,1/21/92,19.625,20.03125,1689200,20.09375,19.75,8.109982 +Lilly (Eli) and Company,LLY,1/22/92,19.71875,19.71875,2033600,20.34375,20.34375,8.353792 +Lilly (Eli) and Company,LLY,1/23/92,20.03125,20.46875,2458400,20.71875,20.0625,8.238303 +Lilly (Eli) and Company,LLY,1/24/92,20.09375,20.125,1051200,20.34375,20.1875,8.289629 +Lilly (Eli) and Company,LLY,1/27/92,19.9375,20.125,1062000,20.21875,20.0625,8.238303 +Lilly (Eli) and Company,LLY,1/28/92,19.90625,20.03125,2037600,20.09375,19.90625,8.174137 +Lilly (Eli) and Company,LLY,1/29/92,19.625,19.84375,2270800,20.09375,19.65625,8.071483 +Lilly (Eli) and Company,LLY,1/30/92,19.71875,19.71875,1839600,20,20,8.212633 +Lilly (Eli) and Company,LLY,1/31/92,19.71875,19.96875,1840400,20,19.71875,8.097151 +Lilly (Eli) and Company,LLY,2/3/92,19.3125,19.71875,2430400,19.75,19.53125,8.02015 +Lilly (Eli) and Company,LLY,2/4/92,19.34375,19.5,2673200,19.75,19.6875,8.084312 +Lilly (Eli) and Company,LLY,2/5/92,19.5,19.8125,3372400,19.8125,19.5625,8.032988 +Lilly (Eli) and Company,LLY,2/6/92,19.375,19.5625,2127200,19.59375,19.375,7.955995 +Lilly (Eli) and Company,LLY,2/7/92,19.40625,19.4375,2617200,19.625,19.4375,7.98166 +Lilly (Eli) and Company,LLY,2/10/92,19.46875,19.5,1730400,19.8125,19.8125,8.193602 +Lilly (Eli) and Company,LLY,2/11/92,19.4375,19.75,2190400,19.8125,19.5,8.064367 +Lilly (Eli) and Company,LLY,2/12/92,19.0625,19.375,4715600,19.40625,19.28125,7.973903 +Lilly (Eli) and Company,LLY,2/13/92,18.8125,19.3125,3748400,19.375,18.9375,7.831744 +Lilly (Eli) and Company,LLY,2/14/92,18.84375,18.875,1692000,19.125,19,7.8575907 +Lilly (Eli) and Company,LLY,2/18/92,18.75,18.9375,2105600,19.25,18.84375,7.7929745 +Lilly (Eli) and Company,LLY,2/19/92,18.5625,18.78125,2980000,18.8125,18.65625,7.7154284 +Lilly (Eli) and Company,LLY,2/20/92,18.59375,18.6875,2190800,18.84375,18.71875,7.7412777 +Lilly (Eli) and Company,LLY,2/21/92,18.21875,18.6875,4172800,18.8125,18.28125,7.5603466 +Lilly (Eli) and Company,LLY,2/24/92,18.09375,18.21875,3097200,18.46875,18.46875,7.637886 +Lilly (Eli) and Company,LLY,2/25/92,18.25,18.40625,2815600,18.53125,18.46875,7.637886 +Lilly (Eli) and Company,LLY,2/26/92,18.59375,18.625,3287200,18.84375,18.8125,7.7800474 +Lilly (Eli) and Company,LLY,2/27/92,18.75,18.8125,1907600,18.90625,18.8125,7.7800474 +Lilly (Eli) and Company,LLY,2/28/92,18.625,18.8125,2015600,19,18.71875,7.7412777 +Lilly (Eli) and Company,LLY,3/2/92,18.25,18.71875,2580400,18.75,18.25,7.547422 +Lilly (Eli) and Company,LLY,3/3/92,18.125,18.34375,3202400,18.40625,18.34375,7.586194 +Lilly (Eli) and Company,LLY,3/4/92,18,18.375,2866400,18.40625,18.03125,7.4569573 +Lilly (Eli) and Company,LLY,3/5/92,17.96875,18.03125,1945200,18.28125,18.15625,7.508647 +Lilly (Eli) and Company,LLY,3/6/92,18,18.1875,1693200,18.21875,18.03125,7.4569573 +Lilly (Eli) and Company,LLY,3/9/92,18.0625,18.09375,1402400,18.25,18.09375,7.482804 +Lilly (Eli) and Company,LLY,3/10/92,18.0625,18.09375,1951600,18.1875,18.0625,7.4698772 +Lilly (Eli) and Company,LLY,3/11/92,17.875,18.0625,2164400,18.21875,17.96875,7.431107 +Lilly (Eli) and Company,LLY,3/12/92,17.6875,17.96875,3482400,18,17.6875,7.3147974 +Lilly (Eli) and Company,LLY,3/13/92,17.75,17.8125,1945600,17.96875,17.8125,7.3664894 +Lilly (Eli) and Company,LLY,3/16/92,17.5,17.9375,2750000,17.9375,17.75,7.340641 +Lilly (Eli) and Company,LLY,3/17/92,17.71875,17.78125,2122800,18.03125,18,7.4440346 +Lilly (Eli) and Company,LLY,3/18/92,17.8125,18,1616800,18.09375,17.8125,7.3664894 +Lilly (Eli) and Company,LLY,3/19/92,17.78125,17.9375,2086000,18,17.78125,7.3535666 +Lilly (Eli) and Company,LLY,3/20/92,17.5625,17.78125,3273600,17.875,17.84375,7.3794117 +Lilly (Eli) and Company,LLY,3/23/92,17.8125,17.84375,1265200,18,17.96875,7.431107 +Lilly (Eli) and Company,LLY,3/24/92,17.78125,17.96875,2716400,18.03125,17.875,7.392338 +Lilly (Eli) and Company,LLY,3/25/92,17.59375,17.90625,2273200,17.9375,17.59375,7.276028 +Lilly (Eli) and Company,LLY,3/26/92,17.5625,17.71875,1763200,17.71875,17.59375,7.276028 +Lilly (Eli) and Company,LLY,3/27/92,17.375,17.53125,2812800,17.59375,17.46875,7.22433 +Lilly (Eli) and Company,LLY,3/30/92,17.40625,17.46875,2060800,17.625,17.46875,7.22433 +Lilly (Eli) and Company,LLY,3/31/92,17.4375,17.46875,2708400,17.84375,17.75,7.340641 +Lilly (Eli) and Company,LLY,4/1/92,17.59375,17.75,2429600,18.1875,18.125,7.4957266 +Lilly (Eli) and Company,LLY,4/2/92,17.625,18.125,1899200,18.15625,17.65625,7.3018746 +Lilly (Eli) and Company,LLY,4/3/92,17.65625,17.71875,2186000,18.03125,17.90625,7.405264 +Lilly (Eli) and Company,LLY,4/6/92,17.90625,17.96875,1245600,18.125,18.03125,7.4569573 +Lilly (Eli) and Company,LLY,4/7/92,17.75,18,1191200,18.0625,17.75,7.340641 +Lilly (Eli) and Company,LLY,4/8/92,17.40625,17.5625,3014800,17.6875,17.5625,7.2630997 +Lilly (Eli) and Company,LLY,4/9/92,17.53125,17.59375,2307600,18.0625,18,7.4440346 +Lilly (Eli) and Company,LLY,4/10/92,18,18.125,1451200,18.21875,18.15625,7.508647 +Lilly (Eli) and Company,LLY,4/13/92,18.03125,18.125,1566800,18.625,18.625,7.702505 +Lilly (Eli) and Company,LLY,4/14/92,18.3125,18.625,1996800,18.65625,18.34375,7.586194 +Lilly (Eli) and Company,LLY,4/15/92,17.96875,18.375,2069600,18.40625,18.09375,7.482804 +Lilly (Eli) and Company,LLY,4/16/92,17.6875,18.09375,2471600,18.125,17.90625,7.405264 +Lilly (Eli) and Company,LLY,4/20/92,17.34375,17.84375,2947200,17.90625,17.4375,7.2114043 +Lilly (Eli) and Company,LLY,4/21/92,17.125,17.375,4212400,17.40625,17.25,7.133863 +Lilly (Eli) and Company,LLY,4/22/92,16.9375,17.34375,4301600,17.375,17,7.0304737 +Lilly (Eli) and Company,LLY,4/23/92,16.8125,17.125,4121200,17.34375,16.9375,7.004628 +Lilly (Eli) and Company,LLY,4/24/92,17.0625,17.25,2743200,17.28125,17.09375,7.069245 +Lilly (Eli) and Company,LLY,4/27/92,17.03125,17.125,1956400,17.21875,17.03125,7.0433974 +Lilly (Eli) and Company,LLY,4/28/92,17.03125,17.03125,1413200,17.25,17.25,7.133863 +Lilly (Eli) and Company,LLY,4/29/92,17.09375,17.28125,4668800,17.6875,17.1875,7.108017 +Lilly (Eli) and Company,LLY,4/30/92,16.78125,17.125,4258800,17.1875,17.1875,7.108017 +Lilly (Eli) and Company,LLY,5/1/92,16.875,17.25,3787600,17.34375,17.125,7.082168 +Lilly (Eli) and Company,LLY,5/4/92,17.21875,17.25,2507200,17.375,17.25,7.133863 +Lilly (Eli) and Company,LLY,5/5/92,17.25,17.28125,1940000,17.34375,17.28125,7.1467876 +Lilly (Eli) and Company,LLY,5/6/92,17.03125,17.375,2509200,17.40625,17.03125,7.0433974 +Lilly (Eli) and Company,LLY,5/7/92,17.03125,17.09375,1978000,17.15625,17.09375,7.069245 +Lilly (Eli) and Company,LLY,5/8/92,16.8125,17.03125,2407200,17.125,16.875,6.9787817 +Lilly (Eli) and Company,LLY,5/11/92,16.65625,16.75,2887600,16.875,16.84375,7.02308 +Lilly (Eli) and Company,LLY,5/12/92,16.625,16.84375,3218400,16.875,16.71875,6.970963 +Lilly (Eli) and Company,LLY,5/13/92,16.65625,16.8125,1552400,16.84375,16.6875,6.957934 +Lilly (Eli) and Company,LLY,5/14/92,16.375,16.65625,3074800,16.6875,16.4375,6.8536935 +Lilly (Eli) and Company,LLY,5/15/92,16.25,16.40625,2644000,16.5,16.3125,6.8015738 +Lilly (Eli) and Company,LLY,5/18/92,16.46875,16.5,1640000,16.625,16.59375,6.91884 +Lilly (Eli) and Company,LLY,5/19/92,16.5,16.5,2314400,16.96875,16.96875,7.0751996 +Lilly (Eli) and Company,LLY,5/20/92,16.625,17.09375,2652800,17.09375,16.6875,6.957934 +Lilly (Eli) and Company,LLY,5/21/92,16.40625,16.6875,1604400,16.71875,16.53125,6.892786 +Lilly (Eli) and Company,LLY,5/22/92,16.5625,16.625,1190400,16.71875,16.71875,6.970963 +Lilly (Eli) and Company,LLY,5/26/92,16.3125,16.78125,2078000,16.78125,16.34375,6.814604 +Lilly (Eli) and Company,LLY,5/27/92,16.21875,16.3125,2357200,16.375,16.375,6.827634 +Lilly (Eli) and Company,LLY,5/28/92,16.375,16.4375,1839200,16.875,16.84375,7.02308 +Lilly (Eli) and Company,LLY,5/29/92,16.46875,16.875,2408000,16.90625,16.5,6.8797545 +Lilly (Eli) and Company,LLY,6/1/92,16.4375,16.625,1814800,16.75,16.75,6.9839935 +Lilly (Eli) and Company,LLY,6/2/92,16.15625,16.5625,3311200,16.5625,16.15625,6.7364273 +Lilly (Eli) and Company,LLY,6/3/92,16.1875,16.25,3518400,16.5,16.4375,6.8536935 +Lilly (Eli) and Company,LLY,6/4/92,16.25,16.375,1933200,16.4375,16.3125,6.8015738 +Lilly (Eli) and Company,LLY,6/5/92,16.21875,16.3125,1575200,16.34375,16.28125,6.7885404 +Lilly (Eli) and Company,LLY,6/8/92,16.125,16.28125,1483600,16.3125,16.125,6.723397 +Lilly (Eli) and Company,LLY,6/9/92,16.125,16.21875,3038000,16.28125,16.15625,6.7364273 +Lilly (Eli) and Company,LLY,6/10/92,16.09375,16.15625,2556400,16.21875,16.15625,6.7364273 +Lilly (Eli) and Company,LLY,6/11/92,16.0625,16.125,2669600,16.34375,16.3125,6.8015738 +Lilly (Eli) and Company,LLY,6/12/92,16.25,16.375,1887200,16.4375,16.34375,6.814604 +Lilly (Eli) and Company,LLY,6/15/92,16.1875,16.21875,1831200,16.3125,16.25,6.7755136 +Lilly (Eli) and Company,LLY,6/16/92,16.28125,16.3125,1501600,16.5,16.34375,6.814604 +Lilly (Eli) and Company,LLY,6/17/92,16.15625,16.34375,1910000,16.40625,16.15625,6.7364273 +Lilly (Eli) and Company,LLY,6/18/92,15.90625,16.1875,2749200,16.1875,15.9375,6.6452184 +Lilly (Eli) and Company,LLY,6/19/92,16,16.03125,2266800,16.125,16,6.6712747 +Lilly (Eli) and Company,LLY,6/22/92,15.9375,16,1198000,16.1875,16.15625,6.7364273 +Lilly (Eli) and Company,LLY,6/23/92,16,16.3125,1482800,16.34375,16.09375,6.7103662 +Lilly (Eli) and Company,LLY,6/24/92,15.9375,16.15625,1071200,16.1875,16.09375,6.7103662 +Lilly (Eli) and Company,LLY,6/25/92,15.96875,16.15625,1235200,16.375,16.09375,6.7103662 +Lilly (Eli) and Company,LLY,6/26/92,16.03125,16.125,952000,16.21875,16.125,6.723397 +Lilly (Eli) and Company,LLY,6/29/92,16.0625,16.09375,2260000,16.4375,16.4375,6.8536935 +Lilly (Eli) and Company,LLY,6/30/92,16.21875,16.46875,1517200,16.5,16.28125,6.7885404 +Lilly (Eli) and Company,LLY,7/1/92,16.28125,16.3125,1873200,16.65625,16.65625,6.944897 +Lilly (Eli) and Company,LLY,7/2/92,16.4375,16.75,1216800,16.78125,16.46875,6.866726 +Lilly (Eli) and Company,LLY,7/6/92,16.4375,16.5,1681200,16.75,16.75,6.9839935 +Lilly (Eli) and Company,LLY,7/7/92,16.21875,16.75,1932800,16.75,16.25,6.7755136 +Lilly (Eli) and Company,LLY,7/8/92,16.0625,16.1875,1795600,16.34375,16.3125,6.8015738 +Lilly (Eli) and Company,LLY,7/9/92,16.34375,16.375,2261200,16.59375,16.53125,6.892786 +Lilly (Eli) and Company,LLY,7/10/92,16.15625,16.59375,2059200,16.59375,16.15625,6.7364273 +Lilly (Eli) and Company,LLY,7/13/92,16.0625,16.125,2460400,16.4375,16.34375,6.814604 +Lilly (Eli) and Company,LLY,7/14/92,16.1875,16.28125,2474800,16.4375,16.1875,6.749458 +Lilly (Eli) and Company,LLY,7/15/92,16.1875,16.25,1566800,16.65625,16.65625,6.944897 +Lilly (Eli) and Company,LLY,7/16/92,16.28125,16.34375,2250000,16.71875,16.625,6.931877 +Lilly (Eli) and Company,LLY,7/17/92,16.53125,16.59375,1977600,16.75,16.71875,6.970963 +Lilly (Eli) and Company,LLY,7/20/92,16.5,16.5625,2330000,16.6875,16.65625,6.944897 +Lilly (Eli) and Company,LLY,7/21/92,16.53125,16.75,1419600,16.75,16.625,6.931877 +Lilly (Eli) and Company,LLY,7/22/92,16.5625,16.5625,1768800,16.8125,16.75,6.9839935 +Lilly (Eli) and Company,LLY,7/23/92,16.625,16.78125,1558800,16.8125,16.71875,6.970963 +Lilly (Eli) and Company,LLY,7/24/92,16.65625,16.65625,2418800,17.1875,17.125,7.1403513 +Lilly (Eli) and Company,LLY,7/27/92,17.0625,17.0625,1646000,17.40625,17.375,7.24459 +Lilly (Eli) and Company,LLY,7/28/92,17.40625,17.4375,2471200,17.6875,17.6875,7.3748903 +Lilly (Eli) and Company,LLY,7/29/92,17.65625,17.78125,2367600,17.84375,17.71875,7.38792 +Lilly (Eli) and Company,LLY,7/30/92,17.65625,17.71875,1182400,17.75,17.71875,7.38792 +Lilly (Eli) and Company,LLY,7/31/92,17.625,17.625,1159200,17.75,17.65625,7.361856 +Lilly (Eli) and Company,LLY,8/3/92,17.625,17.6875,1423600,17.96875,17.9375,7.479122 +Lilly (Eli) and Company,LLY,8/4/92,17.84375,17.9375,1104000,18,17.96875,7.492158 +Lilly (Eli) and Company,LLY,8/5/92,17.90625,18,1332800,18,17.9375,7.479122 +Lilly (Eli) and Company,LLY,8/6/92,17.75,17.875,990800,17.9375,17.78125,7.4139767 +Lilly (Eli) and Company,LLY,8/7/92,17.71875,17.75,1805200,17.96875,17.75,7.4009476 +Lilly (Eli) and Company,LLY,8/10/92,17.34375,17.59375,1304800,17.625,17.4375,7.3274107 +Lilly (Eli) and Company,LLY,8/11/92,17.25,17.375,1784400,17.59375,17.5625,7.379938 +Lilly (Eli) and Company,LLY,8/12/92,17.28125,17.5,1618400,17.5,17.34375,7.2880144 +Lilly (Eli) and Company,LLY,8/13/92,17.25,17.34375,1385600,17.375,17.375,7.301152 +Lilly (Eli) and Company,LLY,8/14/92,17.3125,17.34375,954800,17.5625,17.5,7.3536725 +Lilly (Eli) and Company,LLY,8/17/92,17.4375,17.4375,1320400,17.59375,17.5625,7.379938 +Lilly (Eli) and Company,LLY,8/18/92,17.46875,17.5,1771200,17.59375,17.5625,7.379938 +Lilly (Eli) and Company,LLY,8/19/92,17.1875,17.4375,1723200,17.46875,17.21875,7.2354894 +Lilly (Eli) and Company,LLY,8/20/92,17,17.15625,1256800,17.21875,17,7.143568 +Lilly (Eli) and Company,LLY,8/21/92,16.65625,17.03125,1454000,17.0625,16.6875,7.0122533 +Lilly (Eli) and Company,LLY,8/24/92,16.59375,16.625,1126400,16.8125,16.65625,6.9991193 +Lilly (Eli) and Company,LLY,8/25/92,16.59375,16.65625,812000,16.78125,16.75,7.0385137 +Lilly (Eli) and Company,LLY,8/26/92,16.59375,16.75,906000,16.78125,16.625,6.985988 +Lilly (Eli) and Company,LLY,8/27/92,16.40625,16.625,2123600,16.6875,16.4375,6.9071994 +Lilly (Eli) and Company,LLY,8/28/92,16.3125,16.5,1622000,16.5,16.375,6.88094 +Lilly (Eli) and Company,LLY,8/31/92,16.25,16.375,802400,16.375,16.28125,6.8415437 +Lilly (Eli) and Company,LLY,9/1/92,16.25,16.25,1901200,16.71875,16.6875,7.0122533 +Lilly (Eli) and Company,LLY,9/2/92,16.5,16.6875,1286400,16.71875,16.5625,6.9597254 +Lilly (Eli) and Company,LLY,9/3/92,16.46875,16.59375,1800800,16.625,16.59375,6.9728546 +Lilly (Eli) and Company,LLY,9/4/92,16.5,16.65625,1189600,16.71875,16.5,6.9334617 +Lilly (Eli) and Company,LLY,9/8/92,16.5625,16.8125,2185600,16.8125,16.5625,6.9597254 +Lilly (Eli) and Company,LLY,9/9/92,16.46875,16.53125,1245600,16.65625,16.59375,6.9728546 +Lilly (Eli) and Company,LLY,9/10/92,16.59375,16.625,1252000,16.75,16.71875,7.0253835 +Lilly (Eli) and Company,LLY,9/11/92,16.65625,16.71875,1732800,16.8125,16.8125,7.064779 +Lilly (Eli) and Company,LLY,9/14/92,16.875,16.9375,2192800,17.0625,17.03125,7.1567006 +Lilly (Eli) and Company,LLY,9/15/92,16.875,16.96875,1564800,17.09375,16.96875,7.1304398 +Lilly (Eli) and Company,LLY,9/16/92,16.875,16.875,1364800,17.15625,17.09375,7.1829615 +Lilly (Eli) and Company,LLY,9/17/92,16.9375,17.15625,925200,17.1875,17,7.143568 +Lilly (Eli) and Company,LLY,9/18/92,16.6875,17,1977600,17.03125,16.6875,7.0122533 +Lilly (Eli) and Company,LLY,9/21/92,16.59375,16.75,692800,16.78125,16.65625,6.9991193 +Lilly (Eli) and Company,LLY,9/22/92,16.40625,16.5625,1165200,16.59375,16.4375,6.9071994 +Lilly (Eli) and Company,LLY,9/23/92,16.34375,16.4375,1097600,16.5,16.4375,6.9071994 +Lilly (Eli) and Company,LLY,9/24/92,16.3125,16.4375,842400,16.625,16.40625,6.8940725 +Lilly (Eli) and Company,LLY,9/25/92,15.78125,16.375,2636400,16.4375,15.875,6.6708326 +Lilly (Eli) and Company,LLY,9/28/92,15.5,15.875,2156400,15.875,15.6875,6.592044 +Lilly (Eli) and Company,LLY,9/29/92,15.3125,15.625,3246800,15.65625,15.5625,6.539514 +Lilly (Eli) and Company,LLY,9/30/92,15.5625,15.5625,1335200,15.6875,15.65625,6.5789104 +Lilly (Eli) and Company,LLY,10/1/92,15.375,15.6875,1869200,15.71875,15.53125,6.5263824 +Lilly (Eli) and Company,LLY,10/2/92,15.125,15.5,2312400,15.59375,15.15625,6.3688035 +Lilly (Eli) and Company,LLY,10/5/92,14.6875,14.875,5493200,15.53125,15.5,6.513255 +Lilly (Eli) and Company,LLY,10/6/92,14.9375,15.5,2276800,15.5,15.03125,6.3162804 +Lilly (Eli) and Company,LLY,10/7/92,15.03125,15.0625,2023600,15.28125,15.03125,6.3162804 +Lilly (Eli) and Company,LLY,10/8/92,15,15.09375,2374000,15.28125,15.21875,6.3950663 +Lilly (Eli) and Company,LLY,10/9/92,14.875,15.1875,2217200,15.25,14.875,6.25062 +Lilly (Eli) and Company,LLY,10/12/92,15,15,1224000,15.125,15.125,6.3556767 +Lilly (Eli) and Company,LLY,10/13/92,15.03125,15.15625,1284400,15.28125,15.03125,6.3162804 +Lilly (Eli) and Company,LLY,10/14/92,15.03125,15.03125,1806400,15.3125,15.15625,6.3688035 +Lilly (Eli) and Company,LLY,10/15/92,15.0625,15.09375,1436400,15.3125,15.1875,6.3819375 +Lilly (Eli) and Company,LLY,10/16/92,14.96875,15.21875,1747600,15.21875,15,6.3031497 +Lilly (Eli) and Company,LLY,10/19/92,15,15.03125,1684400,15.25,15.21875,6.3950663 +Lilly (Eli) and Company,LLY,10/20/92,15.0625,15.375,1864000,15.46875,15.15625,6.3688035 +Lilly (Eli) and Company,LLY,10/21/92,14.4375,15.125,10524800,15.125,14.84375,6.237489 +Lilly (Eli) and Company,LLY,10/22/92,14.6875,14.8125,3994800,14.96875,14.84375,6.237489 +Lilly (Eli) and Company,LLY,10/23/92,14.6875,14.8125,2098400,14.875,14.71875,6.184962 +Lilly (Eli) and Company,LLY,10/26/92,14.6875,14.6875,1852400,14.96875,14.90625,6.263755 +Lilly (Eli) and Company,LLY,10/27/92,14.84375,14.9375,1670000,15,14.875,6.25062 +Lilly (Eli) and Company,LLY,10/28/92,14.84375,14.90625,1950800,14.96875,14.96875,6.2900157 +Lilly (Eli) and Company,LLY,10/29/92,15.0625,15.0625,2310400,15.28125,15.1875,6.3819375 +Lilly (Eli) and Company,LLY,10/30/92,15.28125,15.3125,2493600,15.46875,15.40625,6.4738584 +Lilly (Eli) and Company,LLY,11/2/92,15.21875,15.375,2932000,15.65625,15.65625,6.5789104 +Lilly (Eli) and Company,LLY,11/3/92,15.6875,15.78125,2926400,15.90625,15.78125,6.631439 +Lilly (Eli) and Company,LLY,11/4/92,15.375,15.78125,2411600,15.84375,15.40625,6.4738584 +Lilly (Eli) and Company,LLY,11/5/92,15.28125,15.40625,1466800,15.46875,15.4375,6.486989 +Lilly (Eli) and Company,LLY,11/6/92,15.15625,15.34375,1537200,15.375,15.34375,6.5055394 +Lilly (Eli) and Company,LLY,11/9/92,15.0625,15.25,1896400,15.28125,15.0625,6.386294 +Lilly (Eli) and Company,LLY,11/10/92,14.9375,15.09375,1874800,15.1875,15.15625,6.426042 +Lilly (Eli) and Company,LLY,11/11/92,15.15625,15.15625,2526400,15.59375,15.5625,6.5982876 +Lilly (Eli) and Company,LLY,11/12/92,15.71875,15.75,3251200,16.03125,15.90625,6.744032 +Lilly (Eli) and Company,LLY,11/13/92,15.53125,15.8125,1408400,15.84375,15.5625,6.5982876 +Lilly (Eli) and Company,LLY,11/16/92,15.625,15.65625,973600,15.71875,15.65625,6.6380343 +Lilly (Eli) and Company,LLY,11/17/92,15.46875,15.59375,1042800,15.65625,15.625,6.6247864 +Lilly (Eli) and Company,LLY,11/18/92,15.65625,15.6875,1830000,15.9375,15.78125,6.691034 +Lilly (Eli) and Company,LLY,11/19/92,15.6875,15.8125,2014000,15.875,15.84375,6.7175317 +Lilly (Eli) and Company,LLY,11/20/92,15.875,16.1875,2056000,16.1875,15.90625,6.744032 +Lilly (Eli) and Company,LLY,11/23/92,15.6875,15.6875,1390000,15.875,15.8125,6.7042804 +Lilly (Eli) and Company,LLY,11/24/92,15.78125,15.78125,1896800,16,15.96875,6.7705283 +Lilly (Eli) and Company,LLY,11/25/92,15.84375,15.875,1252000,15.9375,15.84375,6.7175317 +Lilly (Eli) and Company,LLY,11/27/92,15.78125,15.90625,1262000,15.96875,15.8125,6.7042804 +Lilly (Eli) and Company,LLY,11/30/92,15.59375,15.75,2236400,15.78125,15.625,6.6247864 +Lilly (Eli) and Company,LLY,12/1/92,15.59375,15.65625,1468400,15.8125,15.78125,6.691034 +Lilly (Eli) and Company,LLY,12/2/92,15.65625,15.8125,1288000,15.84375,15.78125,6.691034 +Lilly (Eli) and Company,LLY,12/3/92,15.6875,15.75,1286400,15.90625,15.78125,6.691034 +Lilly (Eli) and Company,LLY,12/4/92,15.78125,15.8125,1525200,15.96875,15.90625,6.744032 +Lilly (Eli) and Company,LLY,12/7/92,15.90625,15.90625,1800800,16.21875,16.21875,6.876527 +Lilly (Eli) and Company,LLY,12/8/92,16.125,16.1875,2950400,16.28125,16.25,6.8897805 +Lilly (Eli) and Company,LLY,12/9/92,16.25,16.28125,1958800,16.375,16.34375,6.929524 +Lilly (Eli) and Company,LLY,12/10/92,16.21875,16.28125,1661200,16.3125,16.3125,6.9162774 +Lilly (Eli) and Company,LLY,12/11/92,16.03125,16.25,1121200,16.28125,16.0625,6.8102794 +Lilly (Eli) and Company,LLY,12/14/92,15.90625,16,1482000,16.09375,15.90625,6.744032 +Lilly (Eli) and Company,LLY,12/15/92,15.84375,15.90625,1422800,15.9375,15.90625,6.744032 +Lilly (Eli) and Company,LLY,12/16/92,15.625,15.9375,1596400,15.9375,15.65625,6.6380343 +Lilly (Eli) and Company,LLY,12/17/92,15.5625,15.65625,1357600,15.78125,15.71875,6.664535 +Lilly (Eli) and Company,LLY,12/18/92,15.78125,15.9375,2993200,16,16,6.7837796 +Lilly (Eli) and Company,LLY,12/21/92,15.9375,15.96875,1660800,16.1875,16.09375,6.823528 +Lilly (Eli) and Company,LLY,12/22/92,15.96875,16.125,2224000,16.15625,16,6.7837796 +Lilly (Eli) and Company,LLY,12/23/92,15.75,15.96875,2933200,16,15.78125,6.691034 +Lilly (Eli) and Company,LLY,12/24/92,15.6875,15.8125,918000,15.875,15.8125,6.7042804 +Lilly (Eli) and Company,LLY,12/28/92,15.5625,15.6875,1315200,15.71875,15.625,6.6247864 +Lilly (Eli) and Company,LLY,12/29/92,15.625,15.625,1771200,15.8125,15.625,6.6247864 +Lilly (Eli) and Company,LLY,12/30/92,15.375,15.625,1628000,15.6875,15.4375,6.545288 +Lilly (Eli) and Company,LLY,12/31/92,15.1875,15.4375,1606400,15.5,15.1875,6.439292 +Lilly (Eli) and Company,LLY,1/4/93,15.21875,15.25,1780800,15.40625,15.34375,6.5055394 +Lilly (Eli) and Company,LLY,1/5/93,15.125,15.34375,2002000,15.375,15.1875,6.439292 +Lilly (Eli) and Company,LLY,1/6/93,14.84375,15.1875,3860400,15.21875,14.9375,6.3332953 +Lilly (Eli) and Company,LLY,1/7/93,14.625,14.96875,2283600,15,14.65625,6.2140503 +Lilly (Eli) and Company,LLY,1/8/93,14.625,14.65625,3272800,15.21875,15.1875,6.439292 +Lilly (Eli) and Company,LLY,1/11/93,15.09375,15.1875,2772400,15.28125,15.21875,6.4525414 +Lilly (Eli) and Company,LLY,1/12/93,15.09375,15.15625,2249600,15.25,15.25,6.465791 +Lilly (Eli) and Company,LLY,1/13/93,15.15625,15.25,1470000,15.3125,15.3125,6.4922905 +Lilly (Eli) and Company,LLY,1/14/93,15.125,15.34375,2802000,15.34375,15.3125,6.4922905 +Lilly (Eli) and Company,LLY,1/15/93,15.28125,15.34375,2038000,15.5,15.34375,6.5055394 +Lilly (Eli) and Company,LLY,1/18/93,14.9375,15.1875,2523600,15.25,14.96875,6.346543 +Lilly (Eli) and Company,LLY,1/19/93,14.46875,14.96875,3727200,15,14.625,6.2008 +Lilly (Eli) and Company,LLY,1/20/93,14.5,14.625,3117200,14.875,14.6875,6.2272983 +Lilly (Eli) and Company,LLY,1/21/93,14.4375,14.65625,3750000,14.78125,14.5,6.147802 +Lilly (Eli) and Company,LLY,1/22/93,14.40625,14.5,3317600,14.65625,14.5,6.147802 +Lilly (Eli) and Company,LLY,1/25/93,14.34375,14.375,1883600,14.53125,14.375,6.094804 +Lilly (Eli) and Company,LLY,1/26/93,14,14.40625,2206800,14.40625,14.09375,5.975554 +Lilly (Eli) and Company,LLY,1/27/93,13.9375,14.0625,2198400,14.21875,14.1875,6.0153055 +Lilly (Eli) and Company,LLY,1/28/93,14.15625,14.3125,1656400,14.375,14.25,6.041802 +Lilly (Eli) and Company,LLY,1/29/93,13.9375,14.28125,2146400,14.28125,14.125,5.988805 +Lilly (Eli) and Company,LLY,2/1/93,13.90625,14.0625,2040800,14.125,14,5.935808 +Lilly (Eli) and Company,LLY,2/2/93,13.78125,13.9375,3305200,14,13.8125,5.8563123 +Lilly (Eli) and Company,LLY,2/3/93,13.625,13.8125,3306800,14.15625,14.09375,5.975554 +Lilly (Eli) and Company,LLY,2/4/93,13.78125,14.0625,3376400,14.09375,14.0625,5.9623065 +Lilly (Eli) and Company,LLY,2/5/93,13.90625,13.9375,3360400,14,14,5.935808 +Lilly (Eli) and Company,LLY,2/8/93,13.75,13.9375,3159600,14.03125,13.78125,5.843063 +Lilly (Eli) and Company,LLY,2/9/93,13.40625,13.5625,2097200,13.6875,13.59375,5.8275228 +Lilly (Eli) and Company,LLY,2/10/93,13.5,13.53125,2699200,14,13.875,5.9480906 +Lilly (Eli) and Company,LLY,2/11/93,13.875,13.9375,2908800,14.15625,14.09375,6.041866 +Lilly (Eli) and Company,LLY,2/12/93,13.71875,13.8125,3610000,13.90625,13.84375,5.9346952 +Lilly (Eli) and Company,LLY,2/16/93,13.25,13.71875,3254000,13.71875,13.28125,5.6935544 +Lilly (Eli) and Company,LLY,2/17/93,13.09375,13.25,3312400,13.3125,13.28125,5.6935544 +Lilly (Eli) and Company,LLY,2/18/93,12.84375,13.4375,2326000,13.4375,12.96875,5.559585 +Lilly (Eli) and Company,LLY,2/19/93,12.125,12.96875,5658000,13,12.1875,5.2246757 +Lilly (Eli) and Company,LLY,2/22/93,12.03125,12.1875,6554000,12.34375,12.09375,5.184484 +Lilly (Eli) and Company,LLY,2/23/93,12.03125,12.15625,6241200,12.4375,12.34375,5.291657 +Lilly (Eli) and Company,LLY,2/24/93,12.40625,12.4375,3730000,12.75,12.71875,5.4524145 +Lilly (Eli) and Company,LLY,2/25/93,12.46875,12.5625,3878400,12.71875,12.6875,5.4390216 +Lilly (Eli) and Company,LLY,2/26/93,12.65625,12.6875,2444800,12.875,12.875,5.519398 +Lilly (Eli) and Company,LLY,3/1/93,12.8125,12.875,2067600,13.09375,12.96875,5.559585 +Lilly (Eli) and Company,LLY,3/2/93,12.9375,13,2406000,13.21875,13.15625,5.639968 +Lilly (Eli) and Company,LLY,3/3/93,12.96875,13.28125,2281200,13.28125,13.09375,5.6131763 +Lilly (Eli) and Company,LLY,3/4/93,12.78125,13.09375,3180000,13.09375,12.9375,5.546191 +Lilly (Eli) and Company,LLY,3/5/93,12.84375,12.875,2806400,13.1875,12.875,5.519398 +Lilly (Eli) and Company,LLY,3/8/93,12.84375,12.875,2727200,13.21875,13.21875,5.666764 +Lilly (Eli) and Company,LLY,3/9/93,13.09375,13.1875,2729200,13.21875,13.15625,5.639968 +Lilly (Eli) and Company,LLY,3/10/93,13.15625,13.15625,5646000,13.4375,13.3125,5.706955 +Lilly (Eli) and Company,LLY,3/11/93,13.15625,13.3125,2232000,13.34375,13.15625,5.639968 +Lilly (Eli) and Company,LLY,3/12/93,12.90625,13.09375,2423600,13.125,12.9375,5.546191 +Lilly (Eli) and Company,LLY,3/15/93,12.6875,12.96875,1100000,12.96875,12.6875,5.4390216 +Lilly (Eli) and Company,LLY,3/16/93,12.09375,12.28125,8216000,12.3125,12.1875,5.2246757 +Lilly (Eli) and Company,LLY,3/17/93,11.9375,12.125,5454800,12.15625,11.9375,5.1175036 +Lilly (Eli) and Company,LLY,3/18/93,11.90625,11.96875,4471600,12.0625,12,5.144293 +Lilly (Eli) and Company,LLY,3/19/93,11.71875,12,5355600,12,11.8125,5.0639153 +Lilly (Eli) and Company,LLY,3/22/93,11.46875,11.71875,4282000,11.75,11.5625,4.9567413 +Lilly (Eli) and Company,LLY,3/23/93,11.625,11.625,5013600,12,11.8125,5.0639153 +Lilly (Eli) and Company,LLY,3/24/93,11.46875,11.53125,5904800,11.625,11.53125,4.943345 +Lilly (Eli) and Company,LLY,3/25/93,11.40625,11.53125,4108400,11.59375,11.46875,4.9165506 +Lilly (Eli) and Company,LLY,3/26/93,11.28125,11.46875,2463600,11.5,11.34375,4.8629675 +Lilly (Eli) and Company,LLY,3/29/93,11.375,11.5,3452400,11.8125,11.71875,5.0237236 +Lilly (Eli) and Company,LLY,3/30/93,11.71875,11.71875,3813600,12.28125,12.28125,5.2648644 +Lilly (Eli) and Company,LLY,3/31/93,12.15625,12.3125,4362800,12.34375,12.1875,5.2246757 +Lilly (Eli) and Company,LLY,4/1/93,11.8125,12.1875,3294800,12.1875,12,5.144293 +Lilly (Eli) and Company,LLY,4/2/93,11.71875,11.875,2818800,11.9375,11.8125,5.0639153 +Lilly (Eli) and Company,LLY,4/5/93,11.6875,11.78125,1776000,11.90625,11.8125,5.0639153 +Lilly (Eli) and Company,LLY,4/6/93,11.6875,11.8125,219600,11.90625,11.75,5.0371222 +Lilly (Eli) and Company,LLY,4/7/93,11.5625,11.6875,2410800,11.8125,11.625,4.983535 +Lilly (Eli) and Company,LLY,4/8/93,11.25,11.6875,2405200,11.71875,11.5,4.9299493 +Lilly (Eli) and Company,LLY,4/12/93,11.375,11.5,3160800,11.6875,11.6875,5.010327 +Lilly (Eli) and Company,LLY,4/13/93,11.4375,11.6875,2297600,11.71875,11.4375,4.903158 +Lilly (Eli) and Company,LLY,4/14/93,11.4375,11.46875,1382800,11.625,11.5625,4.9567413 +Lilly (Eli) and Company,LLY,4/15/93,11.5,11.53125,2485600,11.59375,11.5625,4.9567413 +Lilly (Eli) and Company,LLY,4/16/93,11.3125,11.5625,9690800,11.5625,11.40625,4.88976 +Lilly (Eli) and Company,LLY,4/19/93,11.3125,11.34375,5556400,11.65625,11.59375,4.9701385 +Lilly (Eli) and Company,LLY,4/20/93,11.46875,11.5625,6122800,12,11.96875,5.130899 +Lilly (Eli) and Company,LLY,4/21/93,11.90625,12.03125,3683600,12.125,12.03125,5.15769 +Lilly (Eli) and Company,LLY,4/22/93,11.5625,11.90625,2906400,11.96875,11.5625,4.9567413 +Lilly (Eli) and Company,LLY,4/23/93,11.53125,11.5625,2312000,11.71875,11.65625,4.9969316 +Lilly (Eli) and Company,LLY,4/26/93,11.46875,11.5625,1611200,11.65625,11.5,4.9299493 +Lilly (Eli) and Company,LLY,4/27/93,11.5625,11.625,5435200,12.0625,12.0625,5.171087 +Lilly (Eli) and Company,LLY,4/28/93,11.84375,11.9375,2184000,12.03125,12,5.144293 +Lilly (Eli) and Company,LLY,4/29/93,11.9375,12,2323200,12.21875,12.21875,5.23807 +Lilly (Eli) and Company,LLY,4/30/93,12.21875,12.21875,1966400,12.46875,12.375,5.3050537 +Lilly (Eli) and Company,LLY,5/3/93,12.3125,12.34375,2651200,12.84375,12.8125,5.492607 +Lilly (Eli) and Company,LLY,5/4/93,12.625,12.8125,2671600,12.96875,12.65625,5.4256244 +Lilly (Eli) and Company,LLY,5/5/93,12.625,12.65625,2775600,13.03125,12.96875,5.559585 +Lilly (Eli) and Company,LLY,5/6/93,12.71875,12.84375,2540800,12.875,12.875,5.519398 +Lilly (Eli) and Company,LLY,5/7/93,12.78125,12.90625,1236800,12.9375,12.90625,5.532795 +Lilly (Eli) and Company,LLY,5/10/93,12.625,12.625,1850800,12.875,12.6875,5.5035176 +Lilly (Eli) and Company,LLY,5/11/93,12.5,12.625,1744800,12.65625,12.625,5.4764047 +Lilly (Eli) and Company,LLY,5/12/93,12.4375,12.59375,1627600,12.625,12.4375,5.3950725 +Lilly (Eli) and Company,LLY,5/13/93,12.09375,12.375,1486400,12.375,12.25,5.3137374 +Lilly (Eli) and Company,LLY,5/14/93,12.1875,12.1875,2509200,12.65625,12.5625,5.449298 +Lilly (Eli) and Company,LLY,5/17/93,12.5625,12.625,1732000,12.78125,12.71875,5.517071 +Lilly (Eli) and Company,LLY,5/18/93,12.5,12.71875,1363600,12.71875,12.625,5.4764047 +Lilly (Eli) and Company,LLY,5/19/93,12.53125,12.59375,2789600,12.84375,12.78125,5.5441833 +Lilly (Eli) and Company,LLY,5/20/93,12.75,12.96875,2390000,12.96875,12.9375,5.611958 +Lilly (Eli) and Company,LLY,5/21/93,12.65625,12.875,1844800,12.96875,12.65625,5.489961 +Lilly (Eli) and Company,LLY,5/24/93,12.4375,12.71875,1526000,12.8125,12.59375,5.4628515 +Lilly (Eli) and Company,LLY,5/25/93,12.4375,12.65625,1299200,12.6875,12.5,5.422184 +Lilly (Eli) and Company,LLY,5/26/93,12.375,12.5625,2153600,12.65625,12.625,5.4764047 +Lilly (Eli) and Company,LLY,5/27/93,12.4375,12.65625,1735600,12.65625,12.5,5.422184 +Lilly (Eli) and Company,LLY,5/28/93,12.4375,12.4375,1923600,12.78125,12.75,5.530626 +Lilly (Eli) and Company,LLY,6/1/93,12.6875,12.78125,1731600,12.875,12.8125,5.5577397 +Lilly (Eli) and Company,LLY,6/2/93,12.65625,12.8125,1369600,12.8125,12.71875,5.517071 +Lilly (Eli) and Company,LLY,6/3/93,12.46875,12.65625,2033200,12.6875,12.53125,5.4357386 +Lilly (Eli) and Company,LLY,6/4/93,12.25,12.5,1776400,12.53125,12.3125,5.3408523 +Lilly (Eli) and Company,LLY,6/7/93,12.28125,12.3125,2242800,12.4375,12.375,5.367963 +Lilly (Eli) and Company,LLY,6/8/93,12.21875,12.3125,1780000,12.40625,12.28125,5.327296 +Lilly (Eli) and Company,LLY,6/9/93,12.28125,12.3125,1849600,12.40625,12.3125,5.3408523 +Lilly (Eli) and Company,LLY,6/10/93,12.25,12.25,3092400,12.46875,12.375,5.367963 +Lilly (Eli) and Company,LLY,6/11/93,12.25,12.4375,2319200,12.53125,12.46875,5.408626 +Lilly (Eli) and Company,LLY,6/14/93,12.53125,12.53125,1934400,12.78125,12.6875,5.5035176 +Lilly (Eli) and Company,LLY,6/15/93,12.53125,12.71875,1227600,12.75,12.53125,5.4357386 +Lilly (Eli) and Company,LLY,6/16/93,12.40625,12.59375,1915600,12.6875,12.53125,5.4357386 +Lilly (Eli) and Company,LLY,6/17/93,12.5,12.5625,1765200,12.71875,12.65625,5.489961 +Lilly (Eli) and Company,LLY,6/18/93,12.375,12.53125,2817600,12.5625,12.375,5.367963 +Lilly (Eli) and Company,LLY,6/21/93,12.125,12.4375,1274800,12.4375,12.21875,5.300183 +Lilly (Eli) and Company,LLY,6/22/93,11.90625,12.15625,2192400,12.21875,11.9375,5.178187 +Lilly (Eli) and Company,LLY,6/23/93,11.78125,11.9375,1880000,12.0625,11.96875,5.191741 +Lilly (Eli) and Company,LLY,6/24/93,11.875,11.875,1950000,12.40625,12.34375,5.354406 +Lilly (Eli) and Company,LLY,6/25/93,12.25,12.40625,2580400,12.8125,12.8125,5.5577397 +Lilly (Eli) and Company,LLY,6/28/93,12.28125,12.5625,4477600,12.5625,12.34375,5.354406 +Lilly (Eli) and Company,LLY,6/29/93,12.25,12.3125,1842800,12.4375,12.375,5.367963 +Lilly (Eli) and Company,LLY,6/30/93,12.28125,12.375,2994000,12.40625,12.3125,5.3408523 +Lilly (Eli) and Company,LLY,7/1/93,11.8125,12.3125,3714000,12.3125,11.84375,5.1375184 +Lilly (Eli) and Company,LLY,7/2/93,11.65625,11.84375,1425200,11.84375,11.78125,5.1104083 +Lilly (Eli) and Company,LLY,7/6/93,11.53125,11.84375,1512000,11.84375,11.625,5.0426292 +Lilly (Eli) and Company,LLY,7/7/93,11.5625,11.625,1941600,11.78125,11.625,5.0426292 +Lilly (Eli) and Company,LLY,7/8/93,11.53125,11.625,3176000,11.84375,11.75,5.096854 +Lilly (Eli) and Company,LLY,7/9/93,11.6875,11.75,2134800,11.90625,11.6875,5.0697393 +Lilly (Eli) and Company,LLY,7/12/93,11.65625,11.8125,1176800,11.8125,11.6875,5.0697393 +Lilly (Eli) and Company,LLY,7/13/93,11.6875,11.6875,1878000,12.03125,12,5.2052946 +Lilly (Eli) and Company,LLY,7/14/93,11.8125,11.9375,1671200,12.09375,11.90625,5.164628 +Lilly (Eli) and Company,LLY,7/15/93,11.65625,11.65625,1443200,11.75,11.65625,5.0561852 +Lilly (Eli) and Company,LLY,7/16/93,11.4375,11.6875,1886800,11.6875,11.46875,4.974851 +Lilly (Eli) and Company,LLY,7/19/93,11.375,11.4375,1457200,11.71875,11.59375,5.0290747 +Lilly (Eli) and Company,LLY,7/20/93,11.6875,11.75,3120400,12.125,12.125,5.259517 +Lilly (Eli) and Company,LLY,7/21/93,11.84375,12.09375,2874800,12.09375,12,5.2052946 +Lilly (Eli) and Company,LLY,7/22/93,11.84375,11.96875,1696400,12.03125,11.90625,5.164628 +Lilly (Eli) and Company,LLY,7/23/93,11.84375,11.875,1311200,12.09375,12.03125,5.21885 +Lilly (Eli) and Company,LLY,7/26/93,11.9375,12.0625,2073200,12.15625,12.0625,5.232405 +Lilly (Eli) and Company,LLY,7/27/93,11.9375,12.0625,1128800,12.09375,12.0625,5.232405 +Lilly (Eli) and Company,LLY,7/28/93,11.90625,12,1600800,12.15625,12,5.2052946 +Lilly (Eli) and Company,LLY,7/29/93,11.875,12.03125,1822000,12.0625,11.875,5.151073 +Lilly (Eli) and Company,LLY,7/30/93,11.59375,11.875,3283200,11.90625,11.65625,5.0561852 +Lilly (Eli) and Company,LLY,8/2/93,11.625,11.71875,1464800,11.71875,11.625,5.0426292 +Lilly (Eli) and Company,LLY,8/3/93,11.59375,11.65625,1808800,11.75,11.625,5.0426292 +Lilly (Eli) and Company,LLY,8/4/93,11.59375,11.625,2279200,11.6875,11.59375,5.0290747 +Lilly (Eli) and Company,LLY,8/5/93,11.5,11.59375,1338400,11.65625,11.5,4.9884086 +Lilly (Eli) and Company,LLY,8/6/93,11.375,11.5,1789600,11.53125,11.40625,4.9477434 +Lilly (Eli) and Company,LLY,8/9/93,11.09375,11.25,3034800,11.3125,11.09375,4.8768554 +Lilly (Eli) and Company,LLY,8/10/93,10.96875,11.0625,2097600,11.15625,11.03125,4.8493814 +Lilly (Eli) and Company,LLY,8/11/93,11.03125,11.0625,2360800,11.15625,11.09375,4.8768554 +Lilly (Eli) and Company,LLY,8/12/93,10.90625,11,3261600,11.0625,10.9375,4.808166 +Lilly (Eli) and Company,LLY,8/13/93,10.90625,10.96875,2062800,11,10.90625,4.7944303 +Lilly (Eli) and Company,LLY,8/16/93,11,11.03125,1992800,11.3125,11.28125,4.9592843 +Lilly (Eli) and Company,LLY,8/17/93,11.21875,11.28125,3516000,11.46875,11.40625,5.0142336 +Lilly (Eli) and Company,LLY,8/18/93,11.65625,11.6875,3874400,12.0625,11.96875,5.2615094 +Lilly (Eli) and Company,LLY,8/19/93,11.875,12.125,3184800,12.125,11.90625,5.2340345 +Lilly (Eli) and Company,LLY,8/20/93,11.65625,11.84375,1983600,11.875,11.75,5.165348 +Lilly (Eli) and Company,LLY,8/23/93,11.5,11.75,1153200,11.75,11.53125,5.0691795 +Lilly (Eli) and Company,LLY,8/24/93,11.5,11.53125,1724400,11.6875,11.6875,5.137869 +Lilly (Eli) and Company,LLY,8/25/93,11.4375,11.6875,2166800,11.71875,11.46875,5.0417056 +Lilly (Eli) and Company,LLY,8/26/93,11.46875,11.46875,1517600,11.9375,11.9375,5.247772 +Lilly (Eli) and Company,LLY,8/27/93,11.625,11.75,1127600,11.8125,11.8125,5.192822 +Lilly (Eli) and Company,LLY,8/30/93,11.78125,11.78125,1493200,12.0625,12.0625,5.3027225 +Lilly (Eli) and Company,LLY,8/31/93,11.875,12,822400,12,12,5.2752466 +Lilly (Eli) and Company,LLY,9/1/93,11.90625,11.90625,1604000,12.03125,11.9375,5.247772 +Lilly (Eli) and Company,LLY,9/2/93,12.21875,12.25,3315600,12.375,12.21875,5.371411 +Lilly (Eli) and Company,LLY,9/3/93,12.15625,12.28125,1330800,12.28125,12.15625,5.343936 +Lilly (Eli) and Company,LLY,9/7/93,12.09375,12.21875,1446000,12.25,12.125,5.3301973 +Lilly (Eli) and Company,LLY,9/8/93,12,12.09375,1649200,12.15625,12.09375,5.316459 +Lilly (Eli) and Company,LLY,9/9/93,11.875,12.03125,1279600,12.125,11.9375,5.247772 +Lilly (Eli) and Company,LLY,9/10/93,11.875,11.90625,1487200,12.09375,12.0625,5.3027225 +Lilly (Eli) and Company,LLY,9/13/93,11.78125,12.0625,1487600,12.09375,11.84375,5.2065597 +Lilly (Eli) and Company,LLY,9/14/93,11.78125,11.78125,2760000,12.09375,12.09375,5.316459 +Lilly (Eli) and Company,LLY,9/15/93,11.84375,12.03125,2298800,12.0625,12,5.2752466 +Lilly (Eli) and Company,LLY,9/16/93,11.875,12.03125,920400,12.03125,11.90625,5.2340345 +Lilly (Eli) and Company,LLY,9/17/93,11.84375,11.84375,4958400,12.1875,12.1875,5.3576717 +Lilly (Eli) and Company,LLY,9/20/93,12.03125,12.1875,2180400,12.28125,12.09375,5.316459 +Lilly (Eli) and Company,LLY,9/21/93,12.03125,12.03125,2667200,12.40625,12.40625,5.4538383 +Lilly (Eli) and Company,LLY,9/22/93,12.3125,12.46875,3174000,12.53125,12.34375,5.42636 +Lilly (Eli) and Company,LLY,9/23/93,12.375,12.5,2400800,12.59375,12.53125,5.5087843 +Lilly (Eli) and Company,LLY,9/24/93,12.40625,12.53125,2320400,12.5625,12.5,5.4950476 +Lilly (Eli) and Company,LLY,9/27/93,12.5,12.53125,1514400,12.65625,12.625,5.5500026 +Lilly (Eli) and Company,LLY,9/28/93,12.46875,12.5,1951600,12.59375,12.5,5.4950476 +Lilly (Eli) and Company,LLY,9/29/93,12.4375,12.5,1206000,12.5625,12.4375,5.4675746 +Lilly (Eli) and Company,LLY,9/30/93,12.40625,12.4375,1577600,12.59375,12.5,5.4950476 +Lilly (Eli) and Company,LLY,10/1/93,12.4375,12.5,1703600,12.71875,12.71875,5.5912104 +Lilly (Eli) and Company,LLY,10/4/93,12.65625,12.65625,882800,12.71875,12.6875,5.5774765 +Lilly (Eli) and Company,LLY,10/5/93,12.65625,12.6875,2501200,13.03125,13.03125,5.7285876 +Lilly (Eli) and Company,LLY,10/6/93,12.6875,13,1598800,13,12.75,5.6049504 +Lilly (Eli) and Company,LLY,10/7/93,12.5625,12.75,1748800,12.75,12.6875,5.5774765 +Lilly (Eli) and Company,LLY,10/8/93,12.53125,12.6875,2410000,12.75,12.53125,5.5087843 +Lilly (Eli) and Company,LLY,10/11/93,12.59375,12.625,3806000,13.4375,13.40625,5.893443 +Lilly (Eli) and Company,LLY,10/12/93,13.03125,13.4375,3735600,13.4375,13.3125,5.8522267 +Lilly (Eli) and Company,LLY,10/13/93,13.09375,13.25,1471200,13.28125,13.125,5.769803 +Lilly (Eli) and Company,LLY,10/14/93,12.90625,13,2143600,13.3125,13.21875,5.811016 +Lilly (Eli) and Company,LLY,10/15/93,13.21875,13.28125,2108000,13.53125,13.5,5.9346533 +Lilly (Eli) and Company,LLY,10/18/93,13.375,13.4375,2809200,13.8125,13.71875,6.030817 +Lilly (Eli) and Company,LLY,10/19/93,13.3125,13.65625,1660000,13.71875,13.34375,5.8659635 +Lilly (Eli) and Company,LLY,10/20/93,13.21875,13.4375,1230400,13.6875,13.5625,5.962126 +Lilly (Eli) and Company,LLY,10/21/93,13.625,13.625,3787600,14.15625,13.96875,6.140718 +Lilly (Eli) and Company,LLY,10/22/93,13.6875,14,3110400,14,13.75,6.0445533 +Lilly (Eli) and Company,LLY,10/25/93,13.625,13.6875,1435600,13.84375,13.75,6.0445533 +Lilly (Eli) and Company,LLY,10/26/93,13.4375,13.6875,1920800,13.875,13.5,5.9346533 +Lilly (Eli) and Company,LLY,10/27/93,13.28125,13.53125,2712800,13.59375,13.375,5.8797035 +Lilly (Eli) and Company,LLY,10/28/93,13.3125,13.375,1131600,13.53125,13.5,5.9346533 +Lilly (Eli) and Company,LLY,10/29/93,13.34375,13.4375,3403200,13.59375,13.53125,5.9483895 +Lilly (Eli) and Company,LLY,11/1/93,13.34375,13.46875,1175600,13.5625,13.5,5.9346533 +Lilly (Eli) and Company,LLY,11/2/93,13.3125,13.46875,1389200,13.625,13.5625,5.962126 +Lilly (Eli) and Company,LLY,11/3/93,13.71875,13.75,3374000,14.09375,13.84375,6.0857687 +Lilly (Eli) and Company,LLY,11/4/93,13.65625,13.8125,3152400,14,13.90625,6.113243 +Lilly (Eli) and Company,LLY,11/5/93,13.84375,13.90625,1956400,13.96875,13.96875,6.140718 +Lilly (Eli) and Company,LLY,11/8/93,13.875,14,2239600,14.09375,13.9375,6.1940484 +Lilly (Eli) and Company,LLY,11/9/93,13.84375,13.96875,4252800,14.21875,14.1875,6.305149 +Lilly (Eli) and Company,LLY,11/10/93,14.125,14.1875,5117200,14.59375,14.46875,6.430144 +Lilly (Eli) and Company,LLY,11/11/93,14.34375,14.40625,1786800,14.46875,14.40625,6.4023657 +Lilly (Eli) and Company,LLY,11/12/93,14.21875,14.34375,2056000,14.53125,14.21875,6.3190384 +Lilly (Eli) and Company,LLY,11/15/93,14.1875,14.21875,2130800,14.4375,14.40625,6.4023657 +Lilly (Eli) and Company,LLY,11/16/93,14.34375,14.40625,2114800,14.5625,14.53125,6.4579196 +Lilly (Eli) and Company,LLY,11/17/93,14.4375,14.6875,2212800,14.6875,14.5625,6.471806 +Lilly (Eli) and Company,LLY,11/18/93,14.5625,14.65625,2296000,14.78125,14.625,6.4995804 +Lilly (Eli) and Company,LLY,11/19/93,14.5625,14.59375,3204000,14.78125,14.78125,6.569022 +Lilly (Eli) and Company,LLY,11/22/93,14.53125,14.625,4395200,15.1875,15.15625,6.735681 +Lilly (Eli) and Company,LLY,11/23/93,14.59375,15,3831200,15.03125,14.6875,6.5273585 +Lilly (Eli) and Company,LLY,11/24/93,14.375,14.625,1960400,14.6875,14.4375,6.416252 +Lilly (Eli) and Company,LLY,11/26/93,14.3125,14.46875,1070000,14.46875,14.40625,6.4023657 +Lilly (Eli) and Company,LLY,11/29/93,14.40625,14.53125,1286800,14.5625,14.4375,6.416252 +Lilly (Eli) and Company,LLY,11/30/93,14.28125,14.3125,1609600,14.53125,14.34375,6.3745894 +Lilly (Eli) and Company,LLY,12/1/93,14.3125,14.40625,926800,14.4375,14.34375,6.3745894 +Lilly (Eli) and Company,LLY,12/2/93,14.28125,14.375,954000,14.4375,14.34375,6.3745894 +Lilly (Eli) and Company,LLY,12/3/93,14.21875,14.34375,721600,14.34375,14.25,6.332926 +Lilly (Eli) and Company,LLY,12/6/93,14.125,14.21875,1548000,14.34375,14.25,6.332926 +Lilly (Eli) and Company,LLY,12/7/93,14.28125,14.28125,1595600,14.4375,14.34375,6.3745894 +Lilly (Eli) and Company,LLY,12/8/93,14.21875,14.34375,3076000,14.46875,14.25,6.332926 +Lilly (Eli) and Company,LLY,12/9/93,14.34375,14.4375,1854000,14.53125,14.375,6.388479 +Lilly (Eli) and Company,LLY,12/10/93,14.1875,14.25,1530400,14.3125,14.3125,6.3607016 +Lilly (Eli) and Company,LLY,12/13/93,14.28125,14.3125,1408800,14.375,14.375,6.388479 +Lilly (Eli) and Company,LLY,12/14/93,14.25,14.4375,1560800,14.46875,14.28125,6.3468184 +Lilly (Eli) and Company,LLY,12/15/93,14.15625,14.25,1708000,14.34375,14.25,6.332926 +Lilly (Eli) and Company,LLY,12/16/93,14.125,14.25,1589200,14.28125,14.125,6.2773743 +Lilly (Eli) and Company,LLY,12/17/93,14.125,14.125,2211200,14.3125,14.28125,6.3468184 +Lilly (Eli) and Company,LLY,12/20/93,14.3125,14.34375,2244800,14.46875,14.40625,6.4023657 +Lilly (Eli) and Company,LLY,12/21/93,14.28125,14.3125,2201200,14.625,14.59375,6.485697 +Lilly (Eli) and Company,LLY,12/22/93,14.5625,14.5625,2068400,14.75,14.71875,6.5412426 +Lilly (Eli) and Company,LLY,12/23/93,14.59375,14.65625,1803600,14.875,14.84375,6.596796 +Lilly (Eli) and Company,LLY,12/27/93,14.75,14.8125,1698000,14.9375,14.9375,6.6384645 +Lilly (Eli) and Company,LLY,12/28/93,14.84375,14.90625,1787200,15.03125,15,6.6662397 +Lilly (Eli) and Company,LLY,12/29/93,14.8125,14.96875,2284800,15,14.875,6.6106896 +Lilly (Eli) and Company,LLY,12/30/93,14.71875,14.8125,3051200,14.9375,14.9375,6.6384645 +Lilly (Eli) and Company,LLY,12/31/93,14.8125,14.9375,1540000,14.9375,14.84375,6.596796 +Lilly (Eli) and Company,LLY,1/3/94,14.71875,14.8125,1661600,14.84375,14.84375,6.596796 +Lilly (Eli) and Company,LLY,1/4/94,14.6875,14.8125,1168000,14.84375,14.78125,6.569022 +Lilly (Eli) and Company,LLY,1/5/94,14.65625,14.8125,2779200,14.9375,14.65625,6.5134673 +Lilly (Eli) and Company,LLY,1/6/94,14.53125,14.75,1994400,14.75,14.53125,6.4579196 +Lilly (Eli) and Company,LLY,1/7/94,14.46875,14.53125,1718800,14.625,14.5625,6.471806 +Lilly (Eli) and Company,LLY,1/10/94,14.375,14.46875,1291200,14.75,14.75,6.5551357 +Lilly (Eli) and Company,LLY,1/11/94,14.59375,14.71875,1975200,14.71875,14.65625,6.5134673 +Lilly (Eli) and Company,LLY,1/12/94,14.5,14.65625,1639600,14.6875,14.59375,6.485697 +Lilly (Eli) and Company,LLY,1/13/94,14.5,14.5,1772000,14.625,14.5625,6.471806 +Lilly (Eli) and Company,LLY,1/14/94,14.40625,14.53125,2609600,14.875,14.75,6.5551357 +Lilly (Eli) and Company,LLY,1/17/94,14.6875,14.6875,2565200,15.03125,14.96875,6.652349 +Lilly (Eli) and Company,LLY,1/18/94,15.28125,15.40625,5782400,15.46875,15.375,6.832892 +Lilly (Eli) and Company,LLY,1/19/94,14.84375,15.375,4237200,15.375,14.96875,6.652349 +Lilly (Eli) and Company,LLY,1/20/94,14.78125,14.90625,3536800,15.0625,15,6.6662397 +Lilly (Eli) and Company,LLY,1/21/94,14.9375,15,2638000,15.09375,15.03125,6.680127 +Lilly (Eli) and Company,LLY,1/24/94,14.6875,14.96875,2320800,15.0625,14.78125,6.569022 +Lilly (Eli) and Company,LLY,1/25/94,14.6875,14.71875,3410000,14.875,14.78125,6.569022 +Lilly (Eli) and Company,LLY,1/26/94,14.71875,14.75,1604800,14.96875,14.9375,6.6384645 +Lilly (Eli) and Company,LLY,1/27/94,14.6875,14.96875,1483600,14.96875,14.8125,6.5829124 +Lilly (Eli) and Company,LLY,1/28/94,14.75,14.84375,1187200,14.96875,14.9375,6.6384645 +Lilly (Eli) and Company,LLY,1/31/94,14.84375,14.96875,1158400,14.96875,14.96875,6.652349 +Lilly (Eli) and Company,LLY,2/1/94,14.90625,14.96875,1432000,15.03125,14.9375,6.6384645 +Lilly (Eli) and Company,LLY,2/2/94,14.90625,14.9375,1223600,15.03125,15.03125,6.680127 +Lilly (Eli) and Company,LLY,2/3/94,14.625,15.03125,2622800,15.0625,15.0625,6.694018 +Lilly (Eli) and Company,LLY,2/4/94,14.71875,15,1675600,15.03125,14.8125,6.5829124 +Lilly (Eli) and Company,LLY,2/7/94,14.6875,14.75,1456800,14.8125,14.75,6.5551357 +Lilly (Eli) and Company,LLY,2/8/94,14.53125,14.78125,2006400,14.8125,14.65625,6.5134673 +Lilly (Eli) and Company,LLY,2/9/94,14.40625,14.5,1771600,14.59375,14.4375,6.485394 +Lilly (Eli) and Company,LLY,2/10/94,14.3125,14.4375,1678000,14.53125,14.3125,6.4292426 +Lilly (Eli) and Company,LLY,2/11/94,14.03125,14.28125,1246800,14.34375,14.1875,6.373094 +Lilly (Eli) and Company,LLY,2/14/94,14.09375,14.21875,1622800,14.375,14.25,6.4011707 +Lilly (Eli) and Company,LLY,2/15/94,14.21875,14.34375,1852000,14.4375,14.25,6.4011707 +Lilly (Eli) and Company,LLY,2/16/94,14.25,14.25,967600,14.40625,14.25,6.4011707 +Lilly (Eli) and Company,LLY,2/17/94,14,14.375,1386400,14.40625,14,6.2888675 +Lilly (Eli) and Company,LLY,2/18/94,13.5,14,1760800,14,13.6875,6.14849 +Lilly (Eli) and Company,LLY,2/22/94,13.6875,13.71875,947200,13.8125,13.75,6.176566 +Lilly (Eli) and Company,LLY,2/23/94,13.71875,13.75,2136800,14.375,14.3125,6.4292426 +Lilly (Eli) and Company,LLY,2/24/94,13.84375,14.15625,1452000,14.1875,13.96875,6.2748303 +Lilly (Eli) and Company,LLY,2/25/94,13.78125,13.90625,1685600,14.0625,14.0625,6.3169436 +Lilly (Eli) and Company,LLY,2/28/94,13.78125,14.0625,916400,14.09375,13.84375,6.218683 +Lilly (Eli) and Company,LLY,3/1/94,13.625,13.8125,1651600,14.03125,14.03125,6.3029084 +Lilly (Eli) and Company,LLY,3/2/94,13.875,13.96875,2693200,14.125,14.09375,6.3309817 +Lilly (Eli) and Company,LLY,3/3/94,13.84375,14.09375,800000,14.09375,13.90625,6.246757 +Lilly (Eli) and Company,LLY,3/4/94,13.5,13.84375,1777200,13.875,13.5,6.064267 +Lilly (Eli) and Company,LLY,3/7/94,13.125,13.53125,3698000,13.5625,13.125,5.895814 +Lilly (Eli) and Company,LLY,3/8/94,13.03125,13.125,2940400,13.375,13.3125,5.980045 +Lilly (Eli) and Company,LLY,3/9/94,13.1875,13.25,2648000,13.5,13.4375,6.036191 +Lilly (Eli) and Company,LLY,3/10/94,13.03125,13.3125,3164000,13.40625,13.03125,5.853701 +Lilly (Eli) and Company,LLY,3/11/94,12.875,13.0625,3075200,13.3125,12.9375,5.811587 +Lilly (Eli) and Company,LLY,3/14/94,12.90625,12.96875,2632000,13,12.9375,5.811587 +Lilly (Eli) and Company,LLY,3/15/94,12.8125,12.96875,1564000,13.0625,12.8125,5.7554383 +Lilly (Eli) and Company,LLY,3/16/94,12.71875,12.84375,1229600,12.875,12.8125,5.7554383 +Lilly (Eli) and Company,LLY,3/17/94,12.75,12.8125,2405600,13.09375,13.0625,5.8677387 +Lilly (Eli) and Company,LLY,3/18/94,12.9375,13.03125,4640800,13.4375,13.375,6.008115 +Lilly (Eli) and Company,LLY,3/21/94,13.21875,13.25,3986000,14.03125,14.03125,6.3029084 +Lilly (Eli) and Company,LLY,3/22/94,13.375,13.875,2759200,13.875,13.375,6.008115 +Lilly (Eli) and Company,LLY,3/23/94,13.1875,13.40625,1959200,13.4375,13.25,5.951962 +Lilly (Eli) and Company,LLY,3/24/94,13.15625,13.3125,1940000,13.4375,13.21875,5.9379277 +Lilly (Eli) and Company,LLY,3/25/94,13.03125,13.25,1074800,13.375,13.03125,5.853701 +Lilly (Eli) and Company,LLY,3/28/94,12.90625,12.96875,1778800,13,12.90625,5.7975507 +Lilly (Eli) and Company,LLY,3/29/94,12.71875,12.90625,1650000,13.0625,12.75,5.7273617 +Lilly (Eli) and Company,LLY,3/30/94,12.4375,12.75,2827200,12.8125,12.4375,5.586987 +Lilly (Eli) and Company,LLY,3/31/94,12.125,12.46875,5506400,12.5,12.46875,5.6010256 +Lilly (Eli) and Company,LLY,4/4/94,12.15625,12.25,1760400,12.4375,12.34375,5.5448737 +Lilly (Eli) and Company,LLY,4/5/94,12.375,12.46875,1798000,12.5,12.40625,5.5729485 +Lilly (Eli) and Company,LLY,4/6/94,12.375,12.46875,2010000,12.46875,12.375,5.558908 +Lilly (Eli) and Company,LLY,4/7/94,12.25,12.375,1358000,12.625,12.5,5.615059 +Lilly (Eli) and Company,LLY,4/8/94,12.125,12.4375,1338000,12.4375,12.15625,5.4606466 +Lilly (Eli) and Company,LLY,4/11/94,12.125,12.125,1739600,12.375,12.1875,5.4746857 +Lilly (Eli) and Company,LLY,4/12/94,12.0625,12.25,1613200,12.25,12.09375,5.4325724 +Lilly (Eli) and Company,LLY,4/13/94,11.90625,12.125,1797200,12.15625,12,5.3904586 +Lilly (Eli) and Company,LLY,4/14/94,11.84375,11.9375,2146400,12.03125,11.875,5.334309 +Lilly (Eli) and Company,LLY,4/15/94,11.8125,11.875,1629200,12.03125,11.875,5.334309 +Lilly (Eli) and Company,LLY,4/18/94,11.78125,11.875,2792000,12.1875,12.1875,5.4746857 +Lilly (Eli) and Company,LLY,4/19/94,12,12.1875,2007600,12.28125,12.1875,5.4746857 +Lilly (Eli) and Company,LLY,4/20/94,12,12.1875,3748800,12.25,12.0625,5.418534 +Lilly (Eli) and Company,LLY,4/21/94,12.0625,12.1875,4434000,12.5625,12.5625,5.643138 +Lilly (Eli) and Company,LLY,4/22/94,12.5625,12.625,1605200,12.71875,12.625,5.6712112 +Lilly (Eli) and Company,LLY,4/25/94,12.53125,12.625,1473600,12.6875,12.625,5.6712112 +Lilly (Eli) and Company,LLY,4/26/94,12.34375,12.5,2683600,12.5625,12.46875,5.6010256 +Lilly (Eli) and Company,LLY,4/28/94,12.34375,12.5,2290000,12.59375,12.4375,5.586987 +Lilly (Eli) and Company,LLY,4/29/94,12.25,12.4375,3289200,12.5,12.3125,5.5308366 +Lilly (Eli) and Company,LLY,5/2/94,12.3125,12.40625,5371200,12.9375,12.90625,5.7975507 +Lilly (Eli) and Company,LLY,5/3/94,13.03125,13.03125,6729600,13.28125,13.25,5.951962 +Lilly (Eli) and Company,LLY,5/4/94,13.34375,13.5,3724400,13.5,13.40625,6.0221524 +Lilly (Eli) and Company,LLY,5/5/94,13.28125,13.4375,2033200,13.53125,13.3125,5.980045 +Lilly (Eli) and Company,LLY,5/6/94,13.09375,13.15625,1296000,13.34375,13.15625,5.9098506 +Lilly (Eli) and Company,LLY,5/9/94,13,13.125,2160000,13.3125,13.28125,6.0377135 +Lilly (Eli) and Company,LLY,5/10/94,13.3125,13.3125,2564800,13.46875,13.40625,6.0945344 +Lilly (Eli) and Company,LLY,5/11/94,13.40625,13.4375,1898400,13.53125,13.4375,6.108742 +Lilly (Eli) and Company,LLY,5/12/94,13.4375,13.53125,2134000,13.5625,13.5625,6.165565 +Lilly (Eli) and Company,LLY,5/13/94,13.375,13.53125,1871200,13.5625,13.53125,6.15136 +Lilly (Eli) and Company,LLY,5/16/94,13.375,13.4375,1122400,13.65625,13.625,6.193982 +Lilly (Eli) and Company,LLY,5/17/94,13.59375,13.65625,1920000,13.875,13.875,6.3076324 +Lilly (Eli) and Company,LLY,5/18/94,13.75,13.8125,1099600,13.96875,13.96875,6.350249 +Lilly (Eli) and Company,LLY,5/19/94,13.90625,13.96875,1153600,13.96875,13.96875,6.350249 +Lilly (Eli) and Company,LLY,5/20/94,13.75,13.84375,1482400,13.875,13.78125,6.265009 +Lilly (Eli) and Company,LLY,5/23/94,13.65625,13.75,1110400,13.8125,13.8125,6.279218 +Lilly (Eli) and Company,LLY,5/24/94,13.6875,13.78125,1222400,13.9375,13.90625,6.3218384 +Lilly (Eli) and Company,LLY,5/25/94,13.78125,13.875,1609200,14.03125,14.03125,6.3786645 +Lilly (Eli) and Company,LLY,5/26/94,14,14.0625,2393600,14.40625,14.34375,6.520728 +Lilly (Eli) and Company,LLY,5/27/94,14.1875,14.1875,2421600,14.5625,14.4375,6.5633435 +Lilly (Eli) and Company,LLY,5/31/94,14.3125,14.375,1694800,14.40625,14.3125,6.5065193 +Lilly (Eli) and Company,LLY,6/1/94,14.09375,14.3125,2234000,14.34375,14.125,6.4212813 +Lilly (Eli) and Company,LLY,6/2/94,14.0625,14.125,1540000,14.25,14.1875,6.4496946 +Lilly (Eli) and Company,LLY,6/3/94,14.1875,14.21875,1238400,14.375,14.3125,6.5065193 +Lilly (Eli) and Company,LLY,6/6/94,13.875,14.3125,1241200,14.3125,13.875,6.3076324 +Lilly (Eli) and Company,LLY,6/7/94,13.71875,13.75,1044000,13.875,13.84375,6.293426 +Lilly (Eli) and Company,LLY,6/8/94,13.65625,13.875,1340400,13.90625,13.75,6.250804 +Lilly (Eli) and Company,LLY,6/9/94,13.9375,13.96875,2295600,14.25,14.25,6.478109 +Lilly (Eli) and Company,LLY,6/10/94,14.15625,14.21875,1766000,14.3125,14.28125,6.4923096 +Lilly (Eli) and Company,LLY,6/13/94,14.21875,14.25,870400,14.3125,14.3125,6.5065193 +Lilly (Eli) and Company,LLY,6/14/94,14.3125,14.3125,2668800,14.71875,14.6875,6.6769967 +Lilly (Eli) and Company,LLY,6/15/94,14.25,14.5,1243200,14.625,14.34375,6.520728 +Lilly (Eli) and Company,LLY,6/16/94,14.21875,14.3125,1030400,14.3125,14.25,6.478109 +Lilly (Eli) and Company,LLY,6/17/94,14.1875,14.28125,2847600,14.40625,14.1875,6.4496946 +Lilly (Eli) and Company,LLY,6/20/94,14.15625,14.1875,1174800,14.375,14.3125,6.5065193 +Lilly (Eli) and Company,LLY,6/21/94,14.21875,14.4375,2646800,14.53125,14.40625,6.549141 +Lilly (Eli) and Company,LLY,6/22/94,14.15625,14.375,1645600,14.40625,14.21875,6.4638996 +Lilly (Eli) and Company,LLY,6/23/94,14.125,14.21875,1046000,14.34375,14.3125,6.5065193 +Lilly (Eli) and Company,LLY,6/24/94,14.1875,14.3125,1524400,14.3125,14.28125,6.4923096 +Lilly (Eli) and Company,LLY,6/27/94,14.25,14.28125,1697600,14.5,14.46875,6.5775495 +Lilly (Eli) and Company,LLY,6/28/94,14.34375,14.4375,1558400,14.46875,14.375,6.5349317 +Lilly (Eli) and Company,LLY,6/29/94,14.21875,14.34375,1703200,14.5,14.25,6.478109 +Lilly (Eli) and Company,LLY,6/30/94,14.15625,14.25,1491600,14.3125,14.21875,6.4638996 +Lilly (Eli) and Company,LLY,7/1/94,14.15625,14.34375,1070000,14.34375,14.1875,6.4496946 +Lilly (Eli) and Company,LLY,7/5/94,14.15625,14.1875,1653200,14.25,14.21875,6.4638996 +Lilly (Eli) and Company,LLY,7/6/94,14.1875,14.1875,1598800,14.375,14.375,6.5349317 +Lilly (Eli) and Company,LLY,7/7/94,14.28125,14.34375,1143200,14.40625,14.3125,6.5065193 +Lilly (Eli) and Company,LLY,7/8/94,14.25,14.25,1171200,14.34375,14.34375,6.520728 +Lilly (Eli) and Company,LLY,7/11/94,12.40625,13.4375,18063200,13.46875,12.5,5.682546 +Lilly (Eli) and Company,LLY,7/12/94,11.96875,12.40625,12446800,12.46875,12.09375,5.4978666 +Lilly (Eli) and Company,LLY,7/13/94,12,12.09375,14076800,12.40625,12.40625,5.639931 +Lilly (Eli) and Company,LLY,7/14/94,12.3125,12.46875,8812000,12.71875,12.65625,5.7535825 +Lilly (Eli) and Company,LLY,7/15/94,12.53125,12.75,9048800,12.96875,12.625,5.739374 +Lilly (Eli) and Company,LLY,7/18/94,12.375,12.625,3906800,12.625,12.40625,5.639931 +Lilly (Eli) and Company,LLY,7/19/94,12.1875,12.34375,2808800,12.40625,12.21875,5.554695 +Lilly (Eli) and Company,LLY,7/20/94,12.03125,12.28125,4542800,12.28125,12.15625,5.5262794 +Lilly (Eli) and Company,LLY,7/21/94,11.9375,12.21875,5138000,12.21875,12,5.4552484 +Lilly (Eli) and Company,LLY,7/22/94,11.8125,11.9375,5060000,12.09375,11.9375,5.426838 +Lilly (Eli) and Company,LLY,7/25/94,11.84375,11.90625,3954000,12.09375,12,5.4552484 +Lilly (Eli) and Company,LLY,7/26/94,11.84375,11.96875,4122400,12.1875,12.03125,5.469455 +Lilly (Eli) and Company,LLY,7/27/94,11.9375,12,3129600,12.0625,11.96875,5.441041 +Lilly (Eli) and Company,LLY,7/28/94,11.96875,11.96875,2063600,12.15625,12.125,5.5120735 +Lilly (Eli) and Company,LLY,7/29/94,12.09375,12.1875,2119600,12.3125,12.15625,5.5262794 +Lilly (Eli) and Company,LLY,8/1/94,12.0625,12.15625,1813600,12.21875,12.09375,5.4978666 +Lilly (Eli) and Company,LLY,8/2/94,11.96875,12.09375,2262800,12.5,12.46875,5.6683445 +Lilly (Eli) and Company,LLY,8/3/94,12.375,12.5,4473600,12.5,12.4375,5.6541357 +Lilly (Eli) and Company,LLY,8/4/94,12.25,12.40625,1317200,12.4375,12.34375,5.611519 +Lilly (Eli) and Company,LLY,8/5/94,12.3125,12.34375,3137200,12.6875,12.5,5.682546 +Lilly (Eli) and Company,LLY,8/8/94,12.34375,12.46875,2027600,12.53125,12.53125,5.6967564 +Lilly (Eli) and Company,LLY,8/9/94,12.15625,12.46875,3779600,12.5,12.1875,5.6104417 +Lilly (Eli) and Company,LLY,8/10/94,12.21875,12.21875,7053600,12.6875,12.65625,5.8262277 +Lilly (Eli) and Company,LLY,8/11/94,12.625,12.65625,7488000,13.1875,13.125,6.042014 +Lilly (Eli) and Company,LLY,8/12/94,13.0625,13.25,15764400,13.75,13.25,6.0995545 +Lilly (Eli) and Company,LLY,8/15/94,13.125,13.25,4136800,13.40625,13.25,6.0995545 +Lilly (Eli) and Company,LLY,8/16/94,13.34375,13.40625,6858000,13.625,13.625,6.272187 +Lilly (Eli) and Company,LLY,8/17/94,13.625,13.65625,8958000,14.5,14.375,6.6174426 +Lilly (Eli) and Company,LLY,8/18/94,14.0625,14.28125,5606800,14.40625,14.28125,6.574289 +Lilly (Eli) and Company,LLY,8/19/94,14.0625,14.3125,5548000,14.46875,14.3125,6.588672 +Lilly (Eli) and Company,LLY,8/22/94,13.875,14.0625,3836800,14.125,13.96875,6.4304304 +Lilly (Eli) and Company,LLY,8/23/94,13.96875,14.03125,3512400,14.09375,13.96875,6.4304304 +Lilly (Eli) and Company,LLY,8/24/94,13.875,13.96875,2544800,14.09375,14.0625,6.473585 +Lilly (Eli) and Company,LLY,8/25/94,13.875,14.0625,2626400,14.09375,13.9375,6.416044 +Lilly (Eli) and Company,LLY,8/26/94,13.84375,13.96875,2122800,13.96875,13.90625,6.4016595 +Lilly (Eli) and Company,LLY,8/29/94,13.90625,13.90625,2652400,14.0625,13.96875,6.4304304 +Lilly (Eli) and Company,LLY,8/30/94,13.8125,13.96875,1664800,14,13.9375,6.416044 +Lilly (Eli) and Company,LLY,8/31/94,13.875,13.875,4043200,14.40625,14.25,6.5599027 +Lilly (Eli) and Company,LLY,9/1/94,14.09375,14.125,3334400,14.375,14.1875,6.53113 +Lilly (Eli) and Company,LLY,9/2/94,14.0625,14.25,1552400,14.25,14.125,6.5023575 +Lilly (Eli) and Company,LLY,9/6/94,13.96875,14.125,1896000,14.125,14.0625,6.473585 +Lilly (Eli) and Company,LLY,9/7/94,13.96875,14.03125,1722000,14.125,14,6.444817 +Lilly (Eli) and Company,LLY,9/8/94,13.9375,14,2025600,14.0625,13.96875,6.4304304 +Lilly (Eli) and Company,LLY,9/9/94,13.96875,13.96875,3026800,14.25,14.0625,6.473585 +Lilly (Eli) and Company,LLY,9/12/94,14,14,1319200,14.125,14.09375,6.4879746 +Lilly (Eli) and Company,LLY,9/13/94,14.03125,14.09375,950800,14.15625,14.09375,6.4879746 +Lilly (Eli) and Company,LLY,9/14/94,13.90625,14.09375,1559600,14.09375,14,6.444817 +Lilly (Eli) and Company,LLY,9/15/94,13.96875,14,1563200,14.09375,14.09375,6.4879746 +Lilly (Eli) and Company,LLY,9/16/94,13.96875,14.09375,3069600,14.09375,14,6.444817 +Lilly (Eli) and Company,LLY,9/19/94,14.09375,14.09375,4327600,14.6875,14.59375,6.718145 +Lilly (Eli) and Company,LLY,9/20/94,14.375,14.375,5288400,14.8125,14.40625,6.6318307 +Lilly (Eli) and Company,LLY,9/21/94,14.375,14.625,4437200,14.75,14.40625,6.6318307 +Lilly (Eli) and Company,LLY,9/22/94,14.25,14.5,2196400,14.53125,14.375,6.6174426 +Lilly (Eli) and Company,LLY,9/23/94,14.1875,14.375,1546000,14.40625,14.3125,6.588672 +Lilly (Eli) and Company,LLY,9/26/94,14.03125,14.34375,2947600,14.34375,14.125,6.5023575 +Lilly (Eli) and Company,LLY,9/27/94,14.09375,14.15625,2899600,14.53125,14.4375,6.6462164 +Lilly (Eli) and Company,LLY,9/28/94,14.25,14.4375,3626400,14.53125,14.40625,6.6318307 +Lilly (Eli) and Company,LLY,9/29/94,14.34375,14.46875,1312800,14.5,14.40625,6.6318307 +Lilly (Eli) and Company,LLY,9/30/94,14.40625,14.4375,2734400,14.5625,14.46875,6.6606007 +Lilly (Eli) and Company,LLY,10/3/94,14.40625,14.46875,2763200,14.59375,14.53125,6.6893697 +Lilly (Eli) and Company,LLY,10/4/94,14.40625,14.5,2759600,14.5625,14.5,6.674986 +Lilly (Eli) and Company,LLY,10/5/94,14.34375,14.4375,3460800,14.59375,14.5625,6.7037582 +Lilly (Eli) and Company,LLY,10/6/94,14.5,14.53125,3486400,14.75,14.65625,6.7469163 +Lilly (Eli) and Company,LLY,10/7/94,14.46875,14.625,2848800,14.65625,14.5,6.674986 +Lilly (Eli) and Company,LLY,10/10/94,14.46875,14.53125,2282800,14.53125,14.5,6.674986 +Lilly (Eli) and Company,LLY,10/11/94,14.46875,14.5,3051200,14.625,14.59375,6.718145 +Lilly (Eli) and Company,LLY,10/12/94,14.53125,14.53125,2222000,14.78125,14.625,6.732531 +Lilly (Eli) and Company,LLY,10/13/94,14.59375,14.65625,5379200,14.78125,14.75,6.790074 +Lilly (Eli) and Company,LLY,10/14/94,14.5625,14.71875,1559600,14.71875,14.6875,6.761302 +Lilly (Eli) and Company,LLY,10/17/94,14.625,14.625,876800,14.6875,14.65625,6.7469163 +Lilly (Eli) and Company,LLY,10/18/94,14.40625,14.4375,2162800,14.78125,14.71875,6.7756844 +Lilly (Eli) and Company,LLY,10/19/94,14.65625,14.6875,2974000,15,14.9375,6.8763885 +Lilly (Eli) and Company,LLY,10/20/94,14.8125,14.9375,2556000,15.03125,14.9375,6.8763885 +Lilly (Eli) and Company,LLY,10/21/94,14.78125,14.875,3507600,15.03125,14.96875,6.8907757 +Lilly (Eli) and Company,LLY,10/24/94,14.96875,14.96875,3056000,15.15625,15.03125,6.9195433 +Lilly (Eli) and Company,LLY,10/25/94,14.75,14.8125,5623200,15.1875,15.125,6.9627023 +Lilly (Eli) and Company,LLY,10/26/94,14.6875,14.90625,5674400,15.03125,15,6.9051576 +Lilly (Eli) and Company,LLY,10/27/94,14.90625,15.03125,3343200,15.21875,15.125,6.9627023 +Lilly (Eli) and Company,LLY,10/28/94,15.09375,15.15625,3011200,15.21875,15.1875,6.9914737 +Lilly (Eli) and Company,LLY,10/31/94,15.125,15.1875,3046400,15.625,15.5,7.13533 +Lilly (Eli) and Company,LLY,11/1/94,15.34375,15.4375,2472000,15.46875,15.4375,7.106558 +Lilly (Eli) and Company,LLY,11/2/94,15.4375,15.5,5203600,15.875,15.75,7.250415 +Lilly (Eli) and Company,LLY,11/3/94,15.65625,15.71875,4039600,16.09375,16.09375,7.4086585 +Lilly (Eli) and Company,LLY,11/4/94,15.625,16,3152000,16.09375,15.625,7.1928754 +Lilly (Eli) and Company,LLY,11/7/94,15.625,15.6875,2580000,15.90625,15.8125,7.279189 +Lilly (Eli) and Company,LLY,11/8/94,15.625,15.625,4141200,15.875,15.78125,7.3373046 +Lilly (Eli) and Company,LLY,11/9/94,15.90625,16,6054000,16.1875,16.09375,7.4825974 +Lilly (Eli) and Company,LLY,11/10/94,16.125,16.21875,3686800,16.3125,16.1875,7.526191 +Lilly (Eli) and Company,LLY,11/11/94,15.90625,16.125,2929200,16.1875,15.90625,7.395423 +Lilly (Eli) and Company,LLY,11/14/94,15.71875,15.84375,2329200,16,16,7.43901 +Lilly (Eli) and Company,LLY,11/15/94,15.78125,15.84375,2956800,16.0625,15.84375,7.3663645 +Lilly (Eli) and Company,LLY,11/16/94,15.78125,15.78125,1758400,15.90625,15.875,7.3808913 +Lilly (Eli) and Company,LLY,11/17/94,15.5,15.875,3475200,15.875,15.625,7.2646604 +Lilly (Eli) and Company,LLY,11/18/94,15.46875,15.5625,2758400,15.625,15.5,7.206541 +Lilly (Eli) and Company,LLY,11/21/94,15.375,15.5,1666400,15.53125,15.40625,7.162949 +Lilly (Eli) and Company,LLY,11/22/94,15,15.1875,1438400,15.28125,15.0625,7.00313 +Lilly (Eli) and Company,LLY,11/23/94,14.4375,14.75,4182800,14.75,14.65625,6.814251 +Lilly (Eli) and Company,LLY,11/25/94,14.65625,14.6875,804800,14.84375,14.8125,6.886897 +Lilly (Eli) and Company,LLY,11/28/94,14.71875,14.71875,1577600,15.21875,15.03125,6.9886007 +Lilly (Eli) and Company,LLY,11/29/94,14.96875,14.96875,2649600,15.375,15.28125,7.1048393 +Lilly (Eli) and Company,LLY,11/30/94,15.28125,15.3125,4613200,16.09375,15.65625,7.27919 +Lilly (Eli) and Company,LLY,12/1/94,15.46875,15.65625,3102800,16,15.5625,7.2355995 +Lilly (Eli) and Company,LLY,12/2/94,15.21875,15.4375,1881200,15.5625,15.4375,7.1774817 +Lilly (Eli) and Company,LLY,12/5/94,15.40625,15.46875,1796000,15.5625,15.5625,7.2355995 +Lilly (Eli) and Company,LLY,12/6/94,15.59375,15.65625,2660800,15.875,15.8125,7.3518357 +Lilly (Eli) and Company,LLY,12/7/94,15.59375,15.6875,1614000,15.84375,15.84375,7.3663645 +Lilly (Eli) and Company,LLY,12/8/94,15.5,15.8125,1813200,15.84375,15.59375,7.2501307 +Lilly (Eli) and Company,LLY,12/9/94,15.3125,15.53125,1820000,15.625,15.40625,7.162949 +Lilly (Eli) and Company,LLY,12/12/94,15.28125,15.28125,1783600,15.71875,15.65625,7.27919 +Lilly (Eli) and Company,LLY,12/13/94,15.34375,15.6875,1494000,15.6875,15.375,7.148424 +Lilly (Eli) and Company,LLY,12/14/94,15.28125,15.3125,2038000,15.53125,15.53125,7.2210717 +Lilly (Eli) and Company,LLY,12/15/94,15.34375,15.5,1006400,15.53125,15.375,7.148424 +Lilly (Eli) and Company,LLY,12/16/94,15.375,15.4375,3297200,15.5625,15.53125,7.2210717 +Lilly (Eli) and Company,LLY,12/19/94,15.4375,15.46875,1586400,15.71875,15.6875,7.2937174 +Lilly (Eli) and Company,LLY,12/20/94,15.6875,15.71875,3671600,16.1875,16.125,7.497129 +Lilly (Eli) and Company,LLY,12/21/94,16.0625,16.125,3618400,16.3125,16.3125,7.584305 +Lilly (Eli) and Company,LLY,12/22/94,15.875,16.25,2603200,16.25,15.875,7.3808913 +Lilly (Eli) and Company,LLY,12/23/94,15.96875,16,1832800,16.40625,16.3125,7.584305 +Lilly (Eli) and Company,LLY,12/27/94,16.34375,16.375,1469200,16.46875,16.40625,7.6278896 +Lilly (Eli) and Company,LLY,12/28/94,16.3125,16.4375,1764400,16.4375,16.375,7.6133647 +Lilly (Eli) and Company,LLY,12/29/94,16.3125,16.34375,1277200,16.375,16.34375,7.598835 +Lilly (Eli) and Company,LLY,12/30/94,16.3125,16.3125,1660400,16.5625,16.40625,7.6278896 +Lilly (Eli) and Company,LLY,1/3/95,16.21875,16.40625,1682800,16.40625,16.3125,7.584305 +Lilly (Eli) and Company,LLY,1/4/95,16.15625,16.28125,1613200,16.3125,16.28125,7.5697746 +Lilly (Eli) and Company,LLY,1/5/95,16.21875,16.28125,1515600,16.34375,16.34375,7.598835 +Lilly (Eli) and Company,LLY,1/6/95,16.21875,16.28125,1754000,16.3125,16.28125,7.5697746 +Lilly (Eli) and Company,LLY,1/9/95,16.0625,16.25,3111600,16.28125,16.1875,7.526191 +Lilly (Eli) and Company,LLY,1/10/95,15.9375,16.15625,1940000,16.1875,15.9375,7.409953 +Lilly (Eli) and Company,LLY,1/11/95,15.71875,15.96875,3047200,15.96875,15.8125,7.3518357 +Lilly (Eli) and Company,LLY,1/12/95,15.71875,15.75,1692800,15.8125,15.75,7.322775 +Lilly (Eli) and Company,LLY,1/13/95,15.625,15.78125,1531200,15.8125,15.71875,7.308247 +Lilly (Eli) and Company,LLY,1/16/95,15.75,15.78125,1931200,16.15625,16.0625,7.4680686 +Lilly (Eli) and Company,LLY,1/17/95,16,16,1984400,16.25,16.25,7.5552454 +Lilly (Eli) and Company,LLY,1/18/95,16.25,16.28125,2095200,16.40625,16.3125,7.584305 +Lilly (Eli) and Company,LLY,1/19/95,16.1875,16.28125,1604800,16.3125,16.28125,7.5697746 +Lilly (Eli) and Company,LLY,1/20/95,16.15625,16.28125,1758400,16.28125,16.28125,7.5697746 +Lilly (Eli) and Company,LLY,1/23/95,16.09375,16.21875,3674800,16.4375,16.4375,7.6424227 +Lilly (Eli) and Company,LLY,1/24/95,16.125,16.40625,1698000,16.40625,16.125,7.497129 +Lilly (Eli) and Company,LLY,1/25/95,15.9375,16.09375,2477600,16.21875,16,7.43901 +Lilly (Eli) and Company,LLY,1/26/95,16,16.0625,1394400,16.125,16.125,7.497129 +Lilly (Eli) and Company,LLY,1/27/95,16,16.15625,1459200,16.1875,16.125,7.497129 +Lilly (Eli) and Company,LLY,1/30/95,16.0625,16.0625,1652000,16.40625,16.34375,7.598835 +Lilly (Eli) and Company,LLY,1/31/95,16.28125,16.3125,1657600,16.46875,16.46875,7.6569552 +Lilly (Eli) and Company,LLY,2/1/95,16.40625,16.53125,3932800,16.59375,16.40625,7.6278896 +Lilly (Eli) and Company,LLY,2/2/95,16.375,16.375,1989600,16.46875,16.4375,7.6424227 +Lilly (Eli) and Company,LLY,2/3/95,16.4375,16.46875,1761200,16.5625,16.53125,7.686011 +Lilly (Eli) and Company,LLY,2/6/95,16.5,16.5,2059600,16.78125,16.65625,7.744127 +Lilly (Eli) and Company,LLY,2/7/95,16.59375,16.6875,1387200,16.75,16.59375,7.7150664 +Lilly (Eli) and Company,LLY,2/8/95,16.59375,16.59375,1199200,16.6875,16.65625,7.744127 +Lilly (Eli) and Company,LLY,2/9/95,16.25,16.4375,3228000,16.5625,16.40625,7.7024617 +Lilly (Eli) and Company,LLY,2/10/95,16.125,16.46875,1298400,16.46875,16.1875,7.5997643 +Lilly (Eli) and Company,LLY,2/13/95,16.125,16.125,2049200,16.28125,16.21875,7.614432 +Lilly (Eli) and Company,LLY,2/14/95,15.9375,16.25,3398000,16.34375,16.0625,7.541074 +Lilly (Eli) and Company,LLY,2/15/95,15.9375,16.03125,4321600,16.15625,16.15625,7.5850883 +Lilly (Eli) and Company,LLY,2/16/95,15.96875,16.15625,2140400,16.15625,16.0625,7.541074 +Lilly (Eli) and Company,LLY,2/17/95,16.03125,16.0625,2431200,16.1875,16.09375,7.555748 +Lilly (Eli) and Company,LLY,2/21/95,16,16.15625,1385600,16.15625,16.0625,7.541074 +Lilly (Eli) and Company,LLY,2/22/95,15.96875,16,2620800,16.40625,16.3125,7.6584435 +Lilly (Eli) and Company,LLY,2/23/95,16.28125,16.4375,2648000,16.4375,16.375,7.6877894 +Lilly (Eli) and Company,LLY,2/24/95,16.40625,16.4375,2391200,16.625,16.625,7.8051615 +Lilly (Eli) and Company,LLY,2/27/95,16.5625,16.625,1871200,16.640625,16.5625,7.7758155 +Lilly (Eli) and Company,LLY,2/28/95,16.53125,16.59375,1955200,16.75,16.75,7.8638477 +Lilly (Eli) and Company,LLY,3/1/95,16.75,16.78125,2546800,17,16.9375,7.9518733 +Lilly (Eli) and Company,LLY,3/2/95,16.65625,16.875,2308400,16.90625,16.75,7.8638477 +Lilly (Eli) and Company,LLY,3/3/95,16.625,16.71875,1499600,16.75,16.75,7.8638477 +Lilly (Eli) and Company,LLY,3/6/95,16.625,16.71875,2132000,17.09375,17.09375,8.025234 +Lilly (Eli) and Company,LLY,3/7/95,16.84375,17.03125,2641200,17.125,16.90625,7.937202 +Lilly (Eli) and Company,LLY,3/8/95,16.9375,17.03125,1488000,17.03125,17.03125,7.995888 +Lilly (Eli) and Company,LLY,3/9/95,16.8125,17.09375,2220400,17.125,16.8125,7.8931866 +Lilly (Eli) and Company,LLY,3/10/95,16.78125,16.8125,2198000,17.03125,17.03125,7.995888 +Lilly (Eli) and Company,LLY,3/13/95,17,17.03125,1854400,17.125,17,7.9812155 +Lilly (Eli) and Company,LLY,3/14/95,17.125,17.1875,1433200,17.25,17.15625,8.054569 +Lilly (Eli) and Company,LLY,3/15/95,16.96875,17.125,2307200,17.125,17.03125,7.995888 +Lilly (Eli) and Company,LLY,3/16/95,17,17.03125,1056800,17.15625,17.09375,8.025234 +Lilly (Eli) and Company,LLY,3/17/95,17.125,17.15625,2808000,17.34375,17.21875,8.083912 +Lilly (Eli) and Company,LLY,3/20/95,17.1875,17.25,854400,17.28125,17.25,8.098586 +Lilly (Eli) and Company,LLY,3/21/95,17.21875,17.25,1103600,17.375,17.3125,8.12793 +Lilly (Eli) and Company,LLY,3/22/95,17.5625,17.6875,4061600,17.6875,17.625,8.274643 +Lilly (Eli) and Company,LLY,3/23/95,17.65625,17.6875,3995200,17.96875,17.9375,8.421354 +Lilly (Eli) and Company,LLY,3/24/95,18.125,18.21875,6268000,18.46875,18.40625,8.641431 +Lilly (Eli) and Company,LLY,3/27/95,18.84375,18.84375,6424400,19.21875,19.1875,9.008209 +Lilly (Eli) and Company,LLY,3/28/95,18.875,19.09375,2814800,19.125,18.96875,8.905513 +Lilly (Eli) and Company,LLY,3/29/95,18.71875,19,4406800,19.15625,18.9375,8.890838 +Lilly (Eli) and Company,LLY,3/30/95,18.34375,18.9375,3464000,18.9375,18.375,8.626755 +Lilly (Eli) and Company,LLY,3/31/95,18,18.125,2684400,18.3125,18.28125,8.582744 +Lilly (Eli) and Company,LLY,4/3/95,18.28125,18.28125,2852800,18.59375,18.5,8.685438 +Lilly (Eli) and Company,LLY,4/4/95,18.5,18.5625,3237200,18.9375,18.9375,8.890838 +Lilly (Eli) and Company,LLY,4/5/95,18.625,18.8125,2010800,18.84375,18.625,8.744126 +Lilly (Eli) and Company,LLY,4/6/95,18.53125,18.6875,2128800,18.71875,18.625,8.744126 +Lilly (Eli) and Company,LLY,4/7/95,18.5625,18.6875,1369200,18.71875,18.625,8.744126 +Lilly (Eli) and Company,LLY,4/10/95,18.625,18.65625,1572400,18.8125,18.75,8.802815 +Lilly (Eli) and Company,LLY,4/11/95,18.71875,18.75,1439200,18.875,18.84375,8.846826 +Lilly (Eli) and Company,LLY,4/12/95,18.90625,18.90625,2653600,19.1875,19.15625,8.993546 +Lilly (Eli) and Company,LLY,4/13/95,19.1875,19.25,1450400,19.4375,19.4375,9.125584 +Lilly (Eli) and Company,LLY,4/17/95,19.375,19.5,2432000,19.84375,19.4375,9.125584 +Lilly (Eli) and Company,LLY,4/18/95,18.8125,19.46875,2737600,19.46875,19,8.920181 +Lilly (Eli) and Company,LLY,4/19/95,18.4375,18.96875,4211600,19,18.46875,8.670769 +Lilly (Eli) and Company,LLY,4/20/95,18.375,18.53125,2367600,18.59375,18.46875,8.670769 +Lilly (Eli) and Company,LLY,4/21/95,18.5,18.625,2556400,18.8125,18.71875,8.78814 +Lilly (Eli) and Company,LLY,4/24/95,18.78125,18.78125,1902400,19.1875,19.03125,8.9348545 +Lilly (Eli) and Company,LLY,4/25/95,18.3125,18.5,5543200,18.59375,18.34375,8.612084 +Lilly (Eli) and Company,LLY,4/26/95,17.90625,18.40625,5141200,18.40625,17.90625,8.406683 +Lilly (Eli) and Company,LLY,4/27/95,17.90625,17.90625,5371600,18.3125,18.125,8.50938 +Lilly (Eli) and Company,LLY,4/28/95,18.28125,18.375,3367200,18.71875,18.6875,8.773471 +Lilly (Eli) and Company,LLY,5/1/95,18.59375,18.625,2554400,18.78125,18.65625,8.7588 +Lilly (Eli) and Company,LLY,5/2/95,18.59375,18.59375,1331600,18.75,18.71875,8.78814 +Lilly (Eli) and Company,LLY,5/3/95,18.75,18.75,2223200,19.125,19.125,8.978868 +Lilly (Eli) and Company,LLY,5/4/95,18.96875,19.1875,2748800,19.21875,19,8.920181 +Lilly (Eli) and Company,LLY,5/5/95,18.5625,19,2485200,19.03125,18.6875,8.773471 +Lilly (Eli) and Company,LLY,5/8/95,18.53125,18.625,999200,18.75,18.65625,8.7588 +Lilly (Eli) and Company,LLY,5/9/95,18.21875,18.46875,1775600,18.53125,18.3125,8.67237 +Lilly (Eli) and Company,LLY,5/10/95,18.09375,18.375,2343200,18.46875,18.28125,8.657573 +Lilly (Eli) and Company,LLY,5/11/95,18.0625,18.15625,930800,18.3125,18.21875,8.627975 +Lilly (Eli) and Company,LLY,5/12/95,17.4375,18.21875,5678800,18.28125,17.71875,8.391186 +Lilly (Eli) and Company,LLY,5/15/95,17.3125,17.71875,5164000,17.75,17.4375,8.257991 +Lilly (Eli) and Company,LLY,5/16/95,17.375,17.5,5015600,17.6875,17.53125,8.302388 +Lilly (Eli) and Company,LLY,5/17/95,17.65625,17.6875,2512400,17.9375,17.875,8.465178 +Lilly (Eli) and Company,LLY,5/18/95,17.625,17.6875,3182800,17.84375,17.78125,8.420784 +Lilly (Eli) and Company,LLY,5/19/95,17.71875,17.71875,2705200,18.09375,18.03125,8.539178 +Lilly (Eli) and Company,LLY,5/22/95,17.96875,17.96875,1690000,18.125,18.03125,8.539178 +Lilly (Eli) and Company,LLY,5/23/95,18,18.03125,2751200,18.3125,18.25,8.642769 +Lilly (Eli) and Company,LLY,5/24/95,18.25,18.625,2263600,18.625,18.40625,8.716768 +Lilly (Eli) and Company,LLY,5/25/95,18.3125,18.4375,2448000,18.6875,18.3125,8.67237 +Lilly (Eli) and Company,LLY,5/26/95,18.28125,18.3125,3049600,18.4375,18.34375,8.687167 +Lilly (Eli) and Company,LLY,5/30/95,18.1875,18.3125,1131600,18.34375,18.28125,8.657573 +Lilly (Eli) and Company,LLY,5/31/95,18.28125,18.34375,1498000,18.65625,18.65625,8.835161 +Lilly (Eli) and Company,LLY,6/1/95,18.5,18.65625,1546800,18.75,18.65625,8.835161 +Lilly (Eli) and Company,LLY,6/2/95,18.625,18.71875,1353600,18.96875,18.90625,8.953559 +Lilly (Eli) and Company,LLY,6/5/95,18.875,18.9375,1393200,19.09375,18.90625,8.953559 +Lilly (Eli) and Company,LLY,6/6/95,18.9375,18.9375,2204800,19.21875,18.96875,8.983155 +Lilly (Eli) and Company,LLY,6/7/95,18.96875,19.03125,3339600,19.1875,19.125,9.057148 +Lilly (Eli) and Company,LLY,6/8/95,19.125,19.3125,1434800,19.375,19.21875,9.101543 +Lilly (Eli) and Company,LLY,6/9/95,18.9375,19.15625,1151600,19.15625,18.9375,8.968358 +Lilly (Eli) and Company,LLY,6/12/95,18.96875,19.03125,1241200,19.1875,19,8.997956 +Lilly (Eli) and Company,LLY,6/13/95,18.75,19.09375,1358400,19.09375,19,8.997956 +Lilly (Eli) and Company,LLY,6/14/95,18.90625,18.96875,1765600,19.03125,19.03125,9.012754 +Lilly (Eli) and Company,LLY,6/15/95,18.78125,18.96875,693200,18.96875,18.90625,8.953559 +Lilly (Eli) and Company,LLY,6/16/95,18.9375,18.96875,3039200,19.125,19,8.997956 +Lilly (Eli) and Company,LLY,6/19/95,18.96875,19,1752400,19.0625,19.03125,9.012754 +Lilly (Eli) and Company,LLY,6/20/95,18.71875,19,1622400,19.0625,18.71875,8.864759 +Lilly (Eli) and Company,LLY,6/21/95,18.6875,18.71875,2258800,19.21875,19.1875,9.08675 +Lilly (Eli) and Company,LLY,6/22/95,19.25,19.3125,3551200,19.53125,19.4375,9.205149 +Lilly (Eli) and Company,LLY,6/23/95,19.46875,19.46875,2625600,19.65625,19.5625,9.26434 +Lilly (Eli) and Company,LLY,6/26/95,19.28125,19.4375,1804800,19.5625,19.28125,9.131153 +Lilly (Eli) and Company,LLY,6/27/95,19.1875,19.34375,1560000,19.46875,19.1875,9.08675 +Lilly (Eli) and Company,LLY,6/28/95,19.125,19.1875,2088400,19.59375,19.59375,9.279137 +Lilly (Eli) and Company,LLY,6/29/95,19.5,19.53125,1910800,19.6875,19.6875,9.323535 +Lilly (Eli) and Company,LLY,6/30/95,19.59375,19.65625,1931600,19.78125,19.625,9.29394 +Lilly (Eli) and Company,LLY,7/3/95,19.53125,19.625,787200,19.75,19.75,9.353135 +Lilly (Eli) and Company,LLY,7/5/95,19.625,19.6875,2138000,19.84375,19.65625,9.308739 +Lilly (Eli) and Company,LLY,7/6/95,19.46875,19.8125,1608800,19.8125,19.46875,9.219944 +Lilly (Eli) and Company,LLY,7/7/95,18.875,19.46875,2126000,19.5,19,8.997956 +Lilly (Eli) and Company,LLY,7/10/95,18.84375,19.03125,2330800,19.03125,18.9375,8.968358 +Lilly (Eli) and Company,LLY,7/11/95,18.8125,18.90625,3566000,18.96875,18.875,8.938757 +Lilly (Eli) and Company,LLY,7/12/95,18.84375,19,2034400,19.28125,19.21875,9.101543 +Lilly (Eli) and Company,LLY,7/13/95,19.21875,19.25,1532800,19.59375,19.5625,9.26434 +Lilly (Eli) and Company,LLY,7/14/95,19.375,19.4375,640800,19.53125,19.5,9.234741 +Lilly (Eli) and Company,LLY,7/17/95,19.375,19.4375,1040400,19.5,19.46875,9.219944 +Lilly (Eli) and Company,LLY,7/18/95,19.34375,19.4375,1604400,19.78125,19.625,9.29394 +Lilly (Eli) and Company,LLY,7/19/95,19.34375,19.4375,2845600,19.8125,19.53125,9.249543 +Lilly (Eli) and Company,LLY,7/20/95,19.0625,19.46875,3032000,19.53125,19.1875,9.08675 +Lilly (Eli) and Company,LLY,7/21/95,19.125,19.1875,2290400,19.34375,19.21875,9.101543 +Lilly (Eli) and Company,LLY,7/24/95,19.21875,19.25,2234400,19.375,19.34375,9.160746 +Lilly (Eli) and Company,LLY,7/25/95,19.375,19.4375,2206000,19.71875,19.71875,9.338333 +Lilly (Eli) and Company,LLY,7/26/95,19.28125,19.4375,2555600,19.53125,19.5,9.234741 +Lilly (Eli) and Company,LLY,7/27/95,19.375,19.5,747200,19.71875,19.71875,9.338333 +Lilly (Eli) and Company,LLY,7/28/95,19.5,19.65625,1716800,19.65625,19.625,9.29394 +Lilly (Eli) and Company,LLY,7/31/95,19.46875,19.5625,2308000,19.65625,19.5625,9.26434 +Lilly (Eli) and Company,LLY,8/1/95,19.125,19.625,1466000,19.625,19.3125,9.145949 +Lilly (Eli) and Company,LLY,8/2/95,19.15625,19.3125,1246000,19.46875,19.25,9.11635 +Lilly (Eli) and Company,LLY,8/3/95,19,19.125,1414400,19.5,19.5,9.234741 +Lilly (Eli) and Company,LLY,8/4/95,19.28125,19.5625,914000,19.5625,19.46875,9.219944 +Lilly (Eli) and Company,LLY,8/7/95,19.375,19.375,1122800,19.53125,19.4375,9.205149 +Lilly (Eli) and Company,LLY,8/8/95,19.34375,19.40625,1521600,19.46875,19.46875,9.219944 +Lilly (Eli) and Company,LLY,8/9/95,19.21875,19.46875,1296000,19.46875,19.25,9.11635 +Lilly (Eli) and Company,LLY,8/10/95,19.03125,19.25,1254800,19.25,19.1875,9.08675 +Lilly (Eli) and Company,LLY,8/11/95,18.8125,19,1795600,19,18.96875,9.059289 +Lilly (Eli) and Company,LLY,8/14/95,18.9375,18.9375,1701600,19.25,19.1875,9.163762 +Lilly (Eli) and Company,LLY,8/15/95,18.78125,19.21875,1572000,19.25,19,9.074216 +Lilly (Eli) and Company,LLY,8/16/95,18.8125,18.84375,2666400,19.09375,19.0625,9.104063 +Lilly (Eli) and Company,LLY,8/17/95,18.8125,18.96875,1092400,18.96875,18.875,9.014518 +Lilly (Eli) and Company,LLY,8/18/95,18.96875,19,1920800,19.09375,19.09375,9.118987 +Lilly (Eli) and Company,LLY,8/21/95,19.25,19.25,3752400,19.5625,19.34375,9.238384 +Lilly (Eli) and Company,LLY,8/22/95,19.15625,19.40625,2130400,19.4375,19.3125,9.223462 +Lilly (Eli) and Company,LLY,8/23/95,19.25,19.375,1619600,19.40625,19.375,9.253307 +Lilly (Eli) and Company,LLY,8/24/95,19.34375,19.375,1899600,19.625,19.53125,9.327931 +Lilly (Eli) and Company,LLY,8/25/95,19.5,19.53125,2455200,19.6875,19.5,9.313006 +Lilly (Eli) and Company,LLY,8/28/95,19.4375,19.46875,3012800,19.875,19.875,9.492103 +Lilly (Eli) and Company,LLY,8/29/95,19.8125,19.9375,3455600,20.03125,19.90625,9.50703 +Lilly (Eli) and Company,LLY,8/30/95,19.875,19.875,2495200,20.125,20.125,9.611496 +Lilly (Eli) and Company,LLY,8/31/95,20.03125,20.0625,2677200,20.46875,20.46875,9.775668 +Lilly (Eli) and Company,LLY,9/1/95,20.34375,20.46875,1775600,20.5,20.4375,9.760749 +Lilly (Eli) and Company,LLY,9/5/95,20.375,20.4375,1848400,20.46875,20.40625,9.745822 +Lilly (Eli) and Company,LLY,9/6/95,20.28125,20.3125,1996800,20.5625,20.46875,9.775668 +Lilly (Eli) and Company,LLY,9/7/95,20.46875,20.46875,4099600,21.125,21.125,10.089095 +Lilly (Eli) and Company,LLY,9/8/95,20.71875,20.875,5067200,21.03125,20.9375,9.999546 +Lilly (Eli) and Company,LLY,9/11/95,20.65625,20.9375,3266400,20.9375,20.8125,9.939846 +Lilly (Eli) and Company,LLY,9/12/95,20.6875,20.875,3452000,20.90625,20.75,9.90999 +Lilly (Eli) and Company,LLY,9/13/95,20.65625,20.6875,3062000,20.8125,20.71875,9.895072 +Lilly (Eli) and Company,LLY,9/14/95,20.71875,20.75,3252800,21.25,21.25,10.148793 +Lilly (Eli) and Company,LLY,9/15/95,21.125,21.625,6414000,21.625,21.34375,10.193565 +Lilly (Eli) and Company,LLY,9/18/95,21.21875,21.28125,15486400,21.40625,21.34375,10.193565 +Lilly (Eli) and Company,LLY,9/19/95,21.34375,21.40625,8100800,22.15625,21.96875,10.492057 +Lilly (Eli) and Company,LLY,9/20/95,21.875,22,7482800,22.3125,22.25,10.626382 +Lilly (Eli) and Company,LLY,9/21/95,22.28125,22.3125,10228800,23.59375,22.5,10.745776 +Lilly (Eli) and Company,LLY,9/22/95,22.15625,22.3125,5516400,22.59375,22.3125,10.656233 +Lilly (Eli) and Company,LLY,9/25/95,22.21875,22.28125,1456400,22.34375,22.3125,10.656233 +Lilly (Eli) and Company,LLY,9/26/95,22.34375,22.375,2531600,22.6875,22.40625,10.701004 +Lilly (Eli) and Company,LLY,9/27/95,22.1875,22.1875,4412000,22.96875,22.96875,10.969642 +Lilly (Eli) and Company,LLY,9/28/95,22.53125,22.84375,3155200,22.875,22.65625,10.820405 +Lilly (Eli) and Company,LLY,9/29/95,22.46875,22.5,2112800,22.65625,22.46875,10.73085 +Lilly (Eli) and Company,LLY,10/2/95,22.25,22.3125,1583600,22.4375,22.28125,10.641307 +Lilly (Eli) and Company,LLY,10/3/95,22.15625,22.34375,2440000,22.6875,22.65625,10.820405 +Lilly (Eli) and Company,LLY,10/4/95,22.5625,22.59375,3486000,23,22.9375,10.954729 +Lilly (Eli) and Company,LLY,10/5/95,22.75,23,3966800,23.21875,23.21875,11.08905 +Lilly (Eli) and Company,LLY,10/6/95,22.9375,23.09375,1725600,23.15625,23.125,11.044272 +Lilly (Eli) and Company,LLY,10/9/95,22.90625,23.09375,2185200,23.21875,23,10.984572 +Lilly (Eli) and Company,LLY,10/10/95,22.84375,22.875,4468000,23.0625,23,10.984572 +Lilly (Eli) and Company,LLY,10/11/95,22.90625,23,3584400,23.0625,23.03125,10.999496 +Lilly (Eli) and Company,LLY,10/12/95,22.96875,23,2247200,23.34375,23.3125,11.133821 +Lilly (Eli) and Company,LLY,10/13/95,23.375,23.5,2343600,23.5625,23.40625,11.178598 +Lilly (Eli) and Company,LLY,10/16/95,23.21875,23.40625,2651600,23.59375,23.53125,11.238294 +Lilly (Eli) and Company,LLY,10/17/95,23.25,23.5625,2748800,23.59375,23.4375,11.193512 +Lilly (Eli) and Company,LLY,10/18/95,23.40625,23.46875,3538400,23.6875,23.65625,11.297994 +Lilly (Eli) and Company,LLY,10/19/95,23.53125,23.6875,2203600,23.6875,23.625,11.283065 +Lilly (Eli) and Company,LLY,10/20/95,23.5,23.5,4375200,23.78125,23.59375,11.268142 +Lilly (Eli) and Company,LLY,10/23/95,23.40625,23.4375,1886800,23.5625,23.5,11.223368 +Lilly (Eli) and Company,LLY,10/24/95,23.46875,23.5,3348400,23.65625,23.59375,11.268142 +Lilly (Eli) and Company,LLY,10/25/95,23.65625,23.6875,7158800,24.59375,24.53125,11.715881 +Lilly (Eli) and Company,LLY,10/26/95,24.375,24.5,5663200,24.65625,24.46875,11.686033 +Lilly (Eli) and Company,LLY,10/27/95,24,24.4375,2986800,24.4375,24.1875,11.551711 +Lilly (Eli) and Company,LLY,10/30/95,24.0625,24.125,2116000,24.3125,24.09375,11.506938 +Lilly (Eli) and Company,LLY,10/31/95,24.125,24.125,1833600,24.28125,24.15625,11.536785 +Lilly (Eli) and Company,LLY,11/1/95,24.15625,24.15625,2446400,24.40625,24.375,11.641259 +Lilly (Eli) and Company,LLY,11/2/95,23.84375,24.40625,3072000,24.40625,23.875,11.402466 +Lilly (Eli) and Company,LLY,11/3/95,23.75,23.875,2234400,23.9375,23.875,11.402466 +Lilly (Eli) and Company,LLY,11/6/95,23.6875,23.6875,1229200,23.90625,23.8125,11.372614 +Lilly (Eli) and Company,LLY,11/7/95,23.84375,23.875,1840400,24.15625,23.875,11.402466 +Lilly (Eli) and Company,LLY,11/8/95,23.78125,23.90625,3107600,24.40625,24.375,11.641259 +Lilly (Eli) and Company,LLY,11/9/95,24.3125,24.4375,1549200,24.53125,24.5,11.700959 +Lilly (Eli) and Company,LLY,11/10/95,24.25,24.34375,916800,24.375,24.34375,11.626333 +Lilly (Eli) and Company,LLY,11/13/95,24,24.09375,996000,24.21875,24.09375,11.58846 +Lilly (Eli) and Company,LLY,11/14/95,24.03125,24.03125,2227200,24.46875,24.25,11.66361 +Lilly (Eli) and Company,LLY,11/15/95,24,24.125,2236800,24.9375,24.875,11.964218 +Lilly (Eli) and Company,LLY,11/16/95,24.75,24.9375,2068400,25.1875,24.90625,11.979246 +Lilly (Eli) and Company,LLY,11/17/95,24.96875,24.96875,2188000,25.71875,25.625,12.32495 +Lilly (Eli) and Company,LLY,11/20/95,25.3125,25.5,1079200,25.71875,25.3125,12.174648 +Lilly (Eli) and Company,LLY,11/21/95,24.90625,25.0625,1685600,25.125,25,12.024335 +Lilly (Eli) and Company,LLY,11/22/95,24.625,24.96875,1863600,24.96875,24.65625,11.859001 +Lilly (Eli) and Company,LLY,11/24/95,24.53125,24.625,431200,24.65625,24.53125,11.798878 +Lilly (Eli) and Company,LLY,11/27/95,24.46875,24.65625,1539600,24.875,24.5,11.7838545 +Lilly (Eli) and Company,LLY,11/28/95,24.375,24.40625,1049200,24.65625,24.65625,11.859001 +Lilly (Eli) and Company,LLY,11/29/95,24.6875,24.6875,1173200,24.9375,24.9375,11.994279 +Lilly (Eli) and Company,LLY,11/30/95,24.75,24.8125,1551200,25.0625,24.875,11.964218 +Lilly (Eli) and Company,LLY,12/1/95,24.46875,24.875,1545200,24.96875,24.550781,11.808277 +Lilly (Eli) and Company,LLY,12/4/95,24.40625,24.40625,1576400,24.9375,24.9375,11.994279 +Lilly (Eli) and Company,LLY,12/5/95,24.75,24.75,3536000,25.1875,25.1875,12.11452 +Lilly (Eli) and Company,LLY,12/6/95,25.25,25.25,2399600,25.75,25.75,12.385071 +Lilly (Eli) and Company,LLY,12/7/95,25,25.625,2597200,25.84375,25.15625,12.099492 +Lilly (Eli) and Company,LLY,12/8/95,24.9375,25.1875,1497600,25.34375,25.25,12.144587 +Lilly (Eli) and Company,LLY,12/11/95,25.15625,25.21875,1596800,25.5,25.40625,12.219737 +Lilly (Eli) and Company,LLY,12/12/95,25.15625,25.46875,1201200,25.46875,25.3125,12.174648 +Lilly (Eli) and Company,LLY,12/13/95,25.4375,25.5,2602000,25.71875,25.53125,12.279859 +Lilly (Eli) and Company,LLY,12/14/95,25.625,25.75,3609600,25.84375,25.6875,12.355014 +Lilly (Eli) and Company,LLY,12/15/95,25.65625,25.8125,8186800,26.1875,26.1875,12.595499 +Lilly (Eli) and Company,LLY,12/18/95,25.9375,26.25,4197200,26.5,26.4375,12.715739 +Lilly (Eli) and Company,LLY,12/19/95,25.8125,26.4375,4441200,26.65625,25.96875,12.490283 +Lilly (Eli) and Company,LLY,12/20/95,25.4375,25.90625,4518800,25.90625,25.625,12.32495 +Lilly (Eli) and Company,LLY,12/21/95,26.125,26.125,5859200,27.875,27.625,13.286897 +Lilly (Eli) and Company,LLY,12/22/95,27.625,27.625,3407600,28.5,27.875,13.407142 +Lilly (Eli) and Company,LLY,12/26/95,27.5,27.875,2163800,28.25,28.25,13.587509 +Lilly (Eli) and Company,LLY,12/27/95,27.625,28.25,1139200,28.25,27.625,13.286897 +Lilly (Eli) and Company,LLY,12/28/95,27.4375,27.5625,2210600,28.125,28,13.467258 +Lilly (Eli) and Company,LLY,12/29/95,27.75,27.875,1439000,28.125,28.125,13.527374 +Lilly (Eli) and Company,LLY,1/2/96,27.375,28,1704200,28,27.6875,13.316958 +Lilly (Eli) and Company,LLY,1/3/96,26.375,27.5,3180000,27.5625,26.6875,12.83598 +Lilly (Eli) and Company,LLY,1/4/96,26.4375,26.5,2503200,27.0625,26.75,12.866043 +Lilly (Eli) and Company,LLY,1/5/96,26.25,26.6875,1766800,26.875,26.5625,12.7758665 +Lilly (Eli) and Company,LLY,1/8/96,26.5,26.5,594400,27,26.875,12.926167 +Lilly (Eli) and Company,LLY,1/9/96,26,27,1963600,27,26.578125,12.783377 +Lilly (Eli) and Company,LLY,1/10/96,24.6875,25.75,2316000,25.8125,24.75,11.904092 +Lilly (Eli) and Company,LLY,1/11/96,25,25.5,1534800,25.5625,25.5625,12.294891 +Lilly (Eli) and Company,LLY,1/12/96,25.1875,25.625,1732000,26.0625,25.5,12.264824 +Lilly (Eli) and Company,LLY,1/15/96,25.0625,25.5,755200,25.75,25.1875,12.11452 +Lilly (Eli) and Company,LLY,1/16/96,25.375,25.5625,2410000,26.4375,26.125,12.565436 +Lilly (Eli) and Company,LLY,1/17/96,25.8125,26.0625,2148800,26.625,25.875,12.445192 +Lilly (Eli) and Company,LLY,1/18/96,26.125,26.25,1907200,26.5625,26.5,12.745798 +Lilly (Eli) and Company,LLY,1/19/96,26.3125,26.4375,2001600,26.625,26.5625,12.7758665 +Lilly (Eli) and Company,LLY,1/22/96,26.1875,26.4375,1342000,26.5,26.3125,12.655617 +Lilly (Eli) and Company,LLY,1/23/96,25.3125,26.25,2166800,26.6875,26.125,12.565436 +Lilly (Eli) and Company,LLY,1/24/96,26.1875,26.25,2796000,26.5625,26.375,12.68568 +Lilly (Eli) and Company,LLY,1/25/96,26,26.375,1581600,26.625,26,12.505313 +Lilly (Eli) and Company,LLY,1/26/96,25.875,25.875,2040000,26.4375,26.4375,12.715739 +Lilly (Eli) and Company,LLY,1/29/96,26.4375,26.4375,2051000,26.875,26.8125,12.896106 +Lilly (Eli) and Company,LLY,1/30/96,26.625,26.6875,4652800,28,27.9375,13.437205 +Lilly (Eli) and Company,LLY,1/31/96,28,28.375,4084800,29.1875,28.625,13.767871 +Lilly (Eli) and Company,LLY,2/1/96,28.5625,28.875,2395000,29,28.875,13.888114 +Lilly (Eli) and Company,LLY,2/2/96,28.75,28.75,2392200,29.5,28.75,13.827995 +Lilly (Eli) and Company,LLY,2/5/96,28.6875,28.9375,1535800,29,29,13.948235 +Lilly (Eli) and Company,LLY,2/6/96,28,28,2271000,29.1875,29,13.948235 +Lilly (Eli) and Company,LLY,2/7/96,28.8125,29,2530800,29.75,29.5625,14.218783 +Lilly (Eli) and Company,LLY,2/8/96,29.5,29.75,2769000,30.6875,30.5,14.669696 +Lilly (Eli) and Company,LLY,2/9/96,30.125,30.375,2162200,31.3125,30.875,14.850066 +Lilly (Eli) and Company,LLY,2/12/96,31.25,31.25,2347800,32.0625,32.0625,15.421222 +Lilly (Eli) and Company,LLY,2/13/96,31.75,31.75,2334400,32.1875,32.0625,15.503906 +Lilly (Eli) and Company,LLY,2/14/96,31.375,31.875,3556200,32,31.9375,15.443459 +Lilly (Eli) and Company,LLY,2/15/96,31.5625,31.625,4211200,32.5625,31.8125,15.383023 +Lilly (Eli) and Company,LLY,2/16/96,30.9375,31.5,2826000,31.5,31.125,15.050574 +Lilly (Eli) and Company,LLY,2/20/96,30.1875,30.5,3094400,30.875,30.25,14.627463 +Lilly (Eli) and Company,LLY,2/21/96,30.25,30.25,2771800,31.1875,31,14.990127 +Lilly (Eli) and Company,LLY,2/22/96,31.0625,31.1875,3045600,31.8125,31.625,15.292348 +Lilly (Eli) and Company,LLY,2/23/96,31.875,32,4001800,32.4375,32.125,15.534125 +Lilly (Eli) and Company,LLY,2/26/96,30.9375,31.375,3369200,31.875,31.125,15.050574 +Lilly (Eli) and Company,LLY,2/27/96,30.375,31,2269800,31.1875,30.5,14.748351 +Lilly (Eli) and Company,LLY,2/28/96,29.875,30.75,4668200,31.0625,30.0625,14.5368 +Lilly (Eli) and Company,LLY,2/29/96,29.9375,30.125,3652800,31,30.3125,14.657685 +Lilly (Eli) and Company,LLY,3/1/96,30.5625,30.75,2966600,31.125,30.8125,14.899458 +Lilly (Eli) and Company,LLY,3/4/96,31.1875,31.25,3034600,32.1875,32.0625,15.503906 +Lilly (Eli) and Company,LLY,3/5/96,31.5625,31.75,1690600,32.375,32.375,15.655016 +Lilly (Eli) and Company,LLY,3/6/96,32.3125,32.375,1878200,32.875,32.5,15.715462 +Lilly (Eli) and Company,LLY,3/7/96,32.6875,32.875,2897600,33.8125,33.6875,16.28967 +Lilly (Eli) and Company,LLY,3/8/96,30.875,32.625,4228600,33.125,32.75,15.836349 +Lilly (Eli) and Company,LLY,3/11/96,31.5,32.25,4169200,32.4375,32,15.473678 +Lilly (Eli) and Company,LLY,3/12/96,30.375,31.8125,2688000,31.9375,31.75,15.352796 +Lilly (Eli) and Company,LLY,3/13/96,30.9375,31.75,2272600,32,31.125,15.050574 +Lilly (Eli) and Company,LLY,3/14/96,30.75,31.125,2172600,31.625,30.8125,14.899458 +Lilly (Eli) and Company,LLY,3/15/96,30.375,30.6875,3142200,30.75,30.4375,14.71813 +Lilly (Eli) and Company,LLY,3/18/96,29.6875,30.5,4364400,30.5,29.8125,14.415909 +Lilly (Eli) and Company,LLY,3/19/96,29.8125,30,3480800,30.4375,29.9375,14.476362 +Lilly (Eli) and Company,LLY,3/20/96,30.0625,30.25,3492600,31,31,14.990127 +Lilly (Eli) and Company,LLY,3/21/96,31.375,31.5,7608000,33.6875,33.3125,16.108341 +Lilly (Eli) and Company,LLY,3/22/96,31.875,33,3757200,33.125,32.4375,15.6852255 +Lilly (Eli) and Company,LLY,3/25/96,32.9375,33.75,4584800,33.8125,33.125,16.017681 +Lilly (Eli) and Company,LLY,3/26/96,32.875,33,4191800,33.6875,33.5,16.199015 +Lilly (Eli) and Company,LLY,3/27/96,32.6875,33,2542200,33.125,32.6875,15.806123 +Lilly (Eli) and Company,LLY,3/28/96,32.1875,32.375,2028000,32.6875,32.6875,15.806123 +Lilly (Eli) and Company,LLY,3/29/96,32.4375,33.25,2315400,33.25,32.5,15.715462 +Lilly (Eli) and Company,LLY,4/1/96,32.5,32.75,1880000,32.9375,32.6875,15.806123 +Lilly (Eli) and Company,LLY,4/2/96,33,33.25,1633400,33.625,33.1875,16.047897 +Lilly (Eli) and Company,LLY,4/3/96,32.5625,33.0625,1314800,33.125,32.625,15.775903 +Lilly (Eli) and Company,LLY,4/4/96,32.25,32.625,2186200,32.625,32.3125,15.624784 +Lilly (Eli) and Company,LLY,4/8/96,31,31,1874800,31.5625,31.5,15.231906 +Lilly (Eli) and Company,LLY,4/9/96,31.375,31.6875,1562600,31.6875,31.5,15.231906 +Lilly (Eli) and Company,LLY,4/10/96,30,31.375,3548000,31.4375,30.5,14.748351 +Lilly (Eli) and Company,LLY,4/11/96,29.203125,30.25,3836200,30.5,30.1875,14.597243 +Lilly (Eli) and Company,LLY,4/12/96,30.3125,30.375,2175000,31.0625,30.8125,14.899458 +Lilly (Eli) and Company,LLY,4/15/96,30.1875,30.5,3003600,30.625,30.1875,14.597243 +Lilly (Eli) and Company,LLY,4/16/96,29.4375,30.0625,3606000,30.125,29.5,14.2648 +Lilly (Eli) and Company,LLY,4/17/96,27.9375,29.4375,6091000,29.4375,28.25,13.660363 +Lilly (Eli) and Company,LLY,4/18/96,28.6875,28.75,7186200,29.9375,29.4375,14.234576 +Lilly (Eli) and Company,LLY,4/19/96,29.6875,29.75,2851400,30.5,30.375,14.687907 +Lilly (Eli) and Company,LLY,4/22/96,28.8125,30.75,2824600,30.75,29.25,14.143913 +Lilly (Eli) and Company,LLY,4/23/96,28.5,29.1875,5600800,29.375,28.6875,13.87191 +Lilly (Eli) and Company,LLY,4/24/96,27.125,28.8125,9996400,28.8125,27.75,13.418581 +Lilly (Eli) and Company,LLY,4/25/96,27.8125,27.875,4786200,28.5625,28.3125,13.690578 +Lilly (Eli) and Company,LLY,4/26/96,28.625,28.75,3468200,29.3125,29.0625,14.053244 +Lilly (Eli) and Company,LLY,4/29/96,29.125,29.125,2613400,29.6875,29.375,14.204352 +Lilly (Eli) and Company,LLY,4/30/96,29.0625,29.5,1811600,29.5625,29.5625,14.295028 +Lilly (Eli) and Company,LLY,5/1/96,28.8125,29.25,2201200,29.4375,28.875,13.962579 +Lilly (Eli) and Company,LLY,5/2/96,27.8125,28.125,1839400,28.5625,28,13.539473 +Lilly (Eli) and Company,LLY,5/3/96,27.5625,28.25,1859000,28.5625,27.6875,13.388358 +Lilly (Eli) and Company,LLY,5/6/96,26.9375,27.8125,3877200,28.3125,27.4375,13.267472 +Lilly (Eli) and Company,LLY,5/7/96,27.1875,27.25,3592000,27.625,27.4375,13.267472 +Lilly (Eli) and Company,LLY,5/8/96,26.75,27,3492400,28.1875,28.0625,13.569693 +Lilly (Eli) and Company,LLY,5/9/96,27.5,27.5,2577600,28.0625,27.6875,13.388358 +Lilly (Eli) and Company,LLY,5/10/96,27.625,28,2563800,28.3125,28.1875,13.630136 +Lilly (Eli) and Company,LLY,5/13/96,27.6875,27.875,1546800,28.25,27.9375,13.591706 +Lilly (Eli) and Company,LLY,5/14/96,27.625,27.8125,3437000,28.125,28.0625,13.652515 +Lilly (Eli) and Company,LLY,5/15/96,28.0625,28.4375,2981200,28.75,28.1875,13.713327 +Lilly (Eli) and Company,LLY,5/16/96,28.0625,28.0625,3969600,29.5625,29.375,14.291049 +Lilly (Eli) and Company,LLY,5/17/96,29.25,30,3162600,30,29.5625,14.382277 +Lilly (Eli) and Company,LLY,5/20/96,29.8125,29.875,2134400,30.125,30,14.5951185 +Lilly (Eli) and Company,LLY,5/21/96,29.5,29.75,1869200,30.0625,29.5,14.351865 +Lilly (Eli) and Company,LLY,5/22/96,29.125,29.25,2746800,30.3125,29.875,14.534307 +Lilly (Eli) and Company,LLY,5/23/96,30,30,2786800,30.75,30.5625,14.868777 +Lilly (Eli) and Company,LLY,5/24/96,30.6875,30.6875,2514600,31.4375,31.375,15.264065 +Lilly (Eli) and Company,LLY,5/28/96,30.5625,31.4375,2294200,31.5625,30.6875,14.929592 +Lilly (Eli) and Company,LLY,5/29/96,31.125,31.625,5470800,32.1875,31.25,15.203247 +Lilly (Eli) and Company,LLY,5/30/96,30.75,31.25,3185800,32.3125,32,15.568123 +Lilly (Eli) and Company,LLY,5/31/96,31.4375,31.875,2553600,32.1875,32.125,15.628939 +Lilly (Eli) and Company,LLY,6/3/96,31.5,31.5,2987200,32.75,32.6875,15.902596 +Lilly (Eli) and Company,LLY,6/4/96,32.6875,32.875,4523400,33.125,32.6875,15.902596 +Lilly (Eli) and Company,LLY,6/5/96,32.6875,33.25,3416800,33.25,33.125,16.115446 +Lilly (Eli) and Company,LLY,6/6/96,33,33.1875,2763600,33.3125,33.0625,16.08503 +Lilly (Eli) and Company,LLY,6/7/96,31.875,31.875,2920000,33.625,33.625,16.3587 +Lilly (Eli) and Company,LLY,6/10/96,33.1875,33.5,1806000,33.625,33.3125,16.20666 +Lilly (Eli) and Company,LLY,6/11/96,32.8125,33.3125,1603600,33.4375,33,16.054623 +Lilly (Eli) and Company,LLY,6/12/96,32,33,1955800,33,32.125,15.628939 +Lilly (Eli) and Company,LLY,6/13/96,31.625,32.125,2258000,32.3125,31.875,15.507312 +Lilly (Eli) and Company,LLY,6/14/96,31.5625,31.75,2608200,32.25,31.75,15.446501 +Lilly (Eli) and Company,LLY,6/17/96,31.375,31.6875,2427600,32.1875,31.375,15.264065 +Lilly (Eli) and Company,LLY,6/18/96,30.75,31.3125,2403800,31.375,30.75,14.959999 +Lilly (Eli) and Company,LLY,6/19/96,30.75,31.125,2659800,31.3125,31.3125,15.233652 +Lilly (Eli) and Company,LLY,6/20/96,31.6875,32,3480200,32.5,32.125,15.628939 +Lilly (Eli) and Company,LLY,6/21/96,32.5625,32.9375,4328200,33,32.9375,16.024227 +Lilly (Eli) and Company,LLY,6/24/96,32.25,32.6875,1940400,32.875,32.375,15.750568 +Lilly (Eli) and Company,LLY,6/25/96,32.375,32.375,2390600,33,33,16.054623 +Lilly (Eli) and Company,LLY,6/26/96,32.5,32.625,1573600,33,32.75,15.933006 +Lilly (Eli) and Company,LLY,6/27/96,32.4375,32.625,1603000,32.9375,32.875,15.993815 +Lilly (Eli) and Company,LLY,6/28/96,32.4375,32.75,1458000,33.0625,32.5,15.811381 +Lilly (Eli) and Company,LLY,7/1/96,32.1875,32.5,2684200,32.6875,32.4375,15.780959 +Lilly (Eli) and Company,LLY,7/2/96,32.375,32.5,2929000,33.0625,32.375,15.750568 +Lilly (Eli) and Company,LLY,7/3/96,32.375,32.375,1564400,32.8125,32.75,15.933006 +Lilly (Eli) and Company,LLY,7/5/96,31.6875,32.125,692200,32.625,31.75,15.446501 +Lilly (Eli) and Company,LLY,7/8/96,31.4375,31.5625,1582800,32,31.5625,15.355277 +Lilly (Eli) and Company,LLY,7/9/96,30.875,31.5625,2708800,31.6875,30.9375,15.051222 +Lilly (Eli) and Company,LLY,7/10/96,30.3125,30.8125,2337200,30.8125,30.5625,14.868777 +Lilly (Eli) and Company,LLY,7/11/96,30,30.375,2943600,30.8125,30.25,14.716742 +Lilly (Eli) and Company,LLY,7/12/96,29.0625,29.875,2502600,30.4375,30.375,14.777555 +Lilly (Eli) and Company,LLY,7/15/96,29.625,30.25,2367000,30.6875,29.75,14.473486 +Lilly (Eli) and Company,LLY,7/16/96,26.75,29.125,5463000,29.25,28.5,13.86536 +Lilly (Eli) and Company,LLY,7/17/96,27.875,28.75,3988800,28.75,28,13.62211 +Lilly (Eli) and Company,LLY,7/18/96,28.125,28.25,3340800,29.3125,29.1875,14.199835 +Lilly (Eli) and Company,LLY,7/19/96,28.375,28.5,2368400,29.5,28.6875,13.956577 +Lilly (Eli) and Company,LLY,7/22/96,28.125,28.5625,2107200,29.0625,29.0625,14.139018 +Lilly (Eli) and Company,LLY,7/23/96,28.125,29.0625,2157000,29.0625,28.25,13.743739 +Lilly (Eli) and Company,LLY,7/24/96,27.8125,27.875,2390000,28.625,28.5,13.86536 +Lilly (Eli) and Company,LLY,7/25/96,28.0625,29,2648600,29,28.1875,13.713327 +Lilly (Eli) and Company,LLY,7/26/96,28.0625,28.3125,1459200,28.5,28.125,13.682917 +Lilly (Eli) and Company,LLY,7/29/96,27.375,27.75,2697000,28,27.375,13.318043 +Lilly (Eli) and Company,LLY,7/30/96,27,27.25,3684800,27.5,27.25,13.257232 +Lilly (Eli) and Company,LLY,7/31/96,27.375,27.375,1770800,28,28,13.62211 +Lilly (Eli) and Company,LLY,8/1/96,28.1875,28.25,2094800,29,29,14.108611 +Lilly (Eli) and Company,LLY,8/2/96,28.6875,29.25,1991400,29.4375,29,14.108611 +Lilly (Eli) and Company,LLY,8/5/96,28.9375,29,1181600,29.4375,29.1875,14.199835 +Lilly (Eli) and Company,LLY,8/6/96,29.1875,29.3125,1850000,29.5625,29.3125,14.260647 +Lilly (Eli) and Company,LLY,8/7/96,28.875,29.875,3126600,29.875,28.9375,14.078204 +Lilly (Eli) and Company,LLY,8/8/96,28.875,29.0625,2075800,29.25,29.1875,14.199835 +Lilly (Eli) and Company,LLY,8/9/96,28.6875,28.875,1461400,29.125,28.875,14.0478 +Lilly (Eli) and Company,LLY,8/12/96,28.125,28.75,2810600,28.875,28.875,14.0478 +Lilly (Eli) and Company,LLY,8/13/96,28.9375,29,2716400,29.5625,29.5,14.437363 +Lilly (Eli) and Company,LLY,8/14/96,28.9375,29.375,2003600,29.375,29.0625,14.223248 +Lilly (Eli) and Company,LLY,8/15/96,28.9375,28.9375,2494200,29.375,29.25,14.31502 +Lilly (Eli) and Company,LLY,8/16/96,29,29,1875200,29.25,29.0625,14.223248 +Lilly (Eli) and Company,LLY,8/19/96,28.9375,29.1875,1083600,29.3125,29.3125,14.345601 +Lilly (Eli) and Company,LLY,8/20/96,28.875,29.0625,1587200,29.3125,29.125,14.253839 +Lilly (Eli) and Company,LLY,8/21/96,29.125,29.125,3270000,29.9375,29.6875,14.529133 +Lilly (Eli) and Company,LLY,8/22/96,29.625,29.75,1546800,29.9375,29.875,14.6208935 +Lilly (Eli) and Company,LLY,8/23/96,29.5625,29.875,1181400,29.9375,29.6875,14.529133 +Lilly (Eli) and Company,LLY,8/26/96,29.5625,29.875,933600,29.875,29.625,14.49854 +Lilly (Eli) and Company,LLY,8/27/96,29.5,29.5625,1019800,29.9375,29.9375,14.651486 +Lilly (Eli) and Company,LLY,8/28/96,29.625,29.9375,960000,29.9375,29.625,14.49854 +Lilly (Eli) and Company,LLY,8/29/96,29.0625,29.4375,1309400,29.5625,29.125,14.253839 +Lilly (Eli) and Company,LLY,8/30/96,28.3125,29.125,2540200,29.1875,28.625,14.009137 +Lilly (Eli) and Company,LLY,9/3/96,28,28.125,3454800,30.125,29.875,14.6208935 +Lilly (Eli) and Company,LLY,9/4/96,29.3125,30.0625,2029600,30.0625,29.5,14.437363 +Lilly (Eli) and Company,LLY,9/5/96,28.8125,29.375,2666200,29.5625,28.8125,14.100898 +Lilly (Eli) and Company,LLY,9/6/96,28.8125,28.8125,2276800,29.5,29.5,14.437363 +Lilly (Eli) and Company,LLY,9/9/96,29.125,29.5,1633600,29.5625,29.5625,14.467954 +Lilly (Eli) and Company,LLY,9/10/96,29.375,29.6875,2620600,29.875,29.625,14.49854 +Lilly (Eli) and Company,LLY,9/11/96,29.625,29.6875,3049200,30.3125,30.125,14.743247 +Lilly (Eli) and Company,LLY,9/12/96,29.9375,30.25,2250200,30.4375,30.375,14.865588 +Lilly (Eli) and Company,LLY,9/13/96,30.6875,31,3444600,31.0625,31.0625,15.202055 +Lilly (Eli) and Company,LLY,9/16/96,31.125,31.375,1696000,31.375,31.3125,15.324404 +Lilly (Eli) and Company,LLY,9/17/96,30.75,31.25,1884200,31.3125,30.8125,15.079702 +Lilly (Eli) and Company,LLY,9/18/96,30.4375,30.8125,3005400,31.125,31.0625,15.202055 +Lilly (Eli) and Company,LLY,9/19/96,31.0625,31.125,3360200,32,31.9375,15.630284 +Lilly (Eli) and Company,LLY,9/20/96,31.6875,32.1875,3905000,32.3125,31.75,15.538524 +Lilly (Eli) and Company,LLY,9/23/96,31.3125,31.625,1856000,32.1875,32,15.660868 +Lilly (Eli) and Company,LLY,9/24/96,31.75,31.875,2425400,32.3125,32,15.660868 +Lilly (Eli) and Company,LLY,9/25/96,31.375,31.9375,3004000,31.9375,31.5,15.416162 +Lilly (Eli) and Company,LLY,9/26/96,31.5,31.5,2055600,32.4375,32,15.660868 +Lilly (Eli) and Company,LLY,9/27/96,31.75,32.0625,2532000,32.4375,32.4375,15.874979 +Lilly (Eli) and Company,LLY,9/30/96,32.125,32.3125,1931000,32.5625,32.25,15.783223 +Lilly (Eli) and Company,LLY,10/1/96,31.75,32.25,2015200,32.5,32.5,15.905572 +Lilly (Eli) and Company,LLY,10/2/96,32.5,33,4226200,33.1875,32.6875,15.997327 +Lilly (Eli) and Company,LLY,10/3/96,32.3125,32.375,2045800,33.0625,32.9375,16.119684 +Lilly (Eli) and Company,LLY,10/4/96,33.1875,33.25,3152400,33.875,33.375,16.333801 +Lilly (Eli) and Company,LLY,10/7/96,32.9375,33.25,1491600,33.625,33,16.150269 +Lilly (Eli) and Company,LLY,10/8/96,32.75,32.875,1822400,33.5,33.125,16.211454 +Lilly (Eli) and Company,LLY,10/9/96,32.625,32.625,1923800,33.25,32.9375,16.119684 +Lilly (Eli) and Company,LLY,10/10/96,32.625,32.875,1215000,33,32.625,15.966748 +Lilly (Eli) and Company,LLY,10/11/96,32.4375,32.5,1437000,33.125,33.0625,16.180857 +Lilly (Eli) and Company,LLY,10/14/96,32.9375,32.9375,1705800,33.6875,33.5,16.394974 +Lilly (Eli) and Company,LLY,10/15/96,33.375,33.5625,2807400,33.9375,33.9375,16.609087 +Lilly (Eli) and Company,LLY,10/16/96,33.1875,33.6875,2842800,33.875,33.375,16.333801 +Lilly (Eli) and Company,LLY,10/17/96,33.1875,33.25,2839600,33.8125,33.75,16.517328 +Lilly (Eli) and Company,LLY,10/18/96,33.5625,33.75,3088400,34.625,34.3125,16.792608 +Lilly (Eli) and Company,LLY,10/21/96,34.3125,34.375,2897800,34.875,34.375,16.82321 +Lilly (Eli) and Company,LLY,10/22/96,34.4375,34.75,4054200,35.5,34.625,16.94555 +Lilly (Eli) and Company,LLY,10/23/96,34.5,34.5625,3373200,35.75,35.75,17.496134 +Lilly (Eli) and Company,LLY,10/24/96,35.375,35.5625,2995000,36.0625,35.875,17.557299 +Lilly (Eli) and Company,LLY,10/25/96,34.8125,35.875,2245600,35.875,34.875,17.067902 +Lilly (Eli) and Company,LLY,10/28/96,34,34.875,3276800,34.875,34.0625,16.670267 +Lilly (Eli) and Company,LLY,10/29/96,33.875,33.9375,2650400,35.1875,35.1875,17.220848 +Lilly (Eli) and Company,LLY,10/30/96,34.3125,35.0625,2285400,35.125,34.4375,16.85379 +Lilly (Eli) and Company,LLY,10/31/96,34.3125,34.375,2088000,35.4375,35.25,17.251438 +Lilly (Eli) and Company,LLY,11/1/96,34.8125,35.5,2099200,35.625,35.375,17.312603 +Lilly (Eli) and Company,LLY,11/4/96,35.125,35.375,2329600,35.8125,35.75,17.496134 +Lilly (Eli) and Company,LLY,11/5/96,35.625,35.8125,3188800,36.875,36.875,18.046715 +Lilly (Eli) and Company,LLY,11/6/96,37.375,37.5,4500200,38.5625,38.5625,18.872578 +Lilly (Eli) and Company,LLY,11/7/96,37.875,38,3301800,38.4375,38.3125,18.750225 +Lilly (Eli) and Company,LLY,11/8/96,37.875,38,2267800,38.9375,38.875,19.025517 +Lilly (Eli) and Company,LLY,11/11/96,38.125,38.875,2706400,38.875,38.625,18.903156 +Lilly (Eli) and Company,LLY,11/12/96,37.625,38.4375,2520800,38.4375,37.6875,18.444345 +Lilly (Eli) and Company,LLY,11/13/96,37.1875,37.375,2335000,37.8125,37.8125,18.589865 +Lilly (Eli) and Company,LLY,11/14/96,37.1875,37.5,1938600,37.9375,37.5,18.436228 +Lilly (Eli) and Company,LLY,11/15/96,37.25,37.6875,2093400,38.125,37.4375,18.405508 +Lilly (Eli) and Company,LLY,11/18/96,37,37.125,1246200,37.625,37.4375,18.405508 +Lilly (Eli) and Company,LLY,11/19/96,36.875,37,2058800,37.4375,37.125,18.251877 +Lilly (Eli) and Company,LLY,11/20/96,36.6875,36.9375,2780800,37.125,36.75,18.067516 +Lilly (Eli) and Company,LLY,11/21/96,37,37.125,3427600,38.25,37.1875,18.28259 +Lilly (Eli) and Company,LLY,11/22/96,37.0625,37.5,1838000,37.5,37.5,18.436228 +Lilly (Eli) and Company,LLY,11/25/96,37.375,37.375,2681400,39,39,19.173681 +Lilly (Eli) and Company,LLY,11/26/96,38.25,38.25,2487600,39.125,38.25,18.804958 +Lilly (Eli) and Company,LLY,11/27/96,37.875,38.125,1272200,38.5,38,18.682047 +Lilly (Eli) and Company,LLY,11/29/96,38.125,38.125,618600,38.375,38.25,18.804958 +Lilly (Eli) and Company,LLY,12/2/96,37.1875,38.75,2108000,38.75,37.3125,18.344055 +Lilly (Eli) and Company,LLY,12/3/96,37.375,37.5,2864600,38.4375,37.9375,18.651325 +Lilly (Eli) and Company,LLY,12/4/96,36.25,37.75,6142000,37.75,37.375,18.374783 +Lilly (Eli) and Company,LLY,12/5/96,36.25,37.3125,2105400,37.5,36.5,17.944586 +Lilly (Eli) and Company,LLY,12/6/96,35,35.625,2621200,37,36.75,18.067516 +Lilly (Eli) and Company,LLY,12/9/96,36.8125,37.375,1832000,37.375,37.0625,18.221146 +Lilly (Eli) and Company,LLY,12/10/96,37.1875,37.25,3208200,38.5,37.4375,18.405508 +Lilly (Eli) and Company,LLY,12/11/96,36.5,37.125,3340000,37.9375,37.8125,18.589865 +Lilly (Eli) and Company,LLY,12/12/96,37.125,38.125,3290800,38.5,37.25,18.313324 +Lilly (Eli) and Company,LLY,12/13/96,36.5625,37,2847200,37.375,37.125,18.251877 +Lilly (Eli) and Company,LLY,12/16/96,36.875,37.625,3620800,37.8125,37,18.190416 +Lilly (Eli) and Company,LLY,12/17/96,36.875,37,3313800,37.8125,36.875,18.128973 +Lilly (Eli) and Company,LLY,12/18/96,37,37.25,3278200,37.875,37.5625,18.466963 +Lilly (Eli) and Company,LLY,12/19/96,37.5,38,4265800,39.8125,39.625,19.480947 +Lilly (Eli) and Company,LLY,12/20/96,38.375,40.1875,5814800,40.1875,38.5625,18.9586 +Lilly (Eli) and Company,LLY,12/23/96,37.4375,38.625,2016800,38.9375,37.9375,18.651325 +Lilly (Eli) and Company,LLY,12/24/96,37.8125,37.8125,661600,38.125,38,18.682047 +Lilly (Eli) and Company,LLY,12/26/96,37.6875,38.0625,1089400,38.5625,37.875,18.620594 +Lilly (Eli) and Company,LLY,12/27/96,37.5,38,998800,38.125,37.6875,18.528416 +Lilly (Eli) and Company,LLY,12/30/96,37.3125,37.6875,864000,37.9375,37.5,18.436228 +Lilly (Eli) and Company,LLY,12/31/96,36.5,37.5,1256600,37.625,36.5,17.944586 +Lilly (Eli) and Company,LLY,1/2/97,35.5625,36.5625,2010600,36.625,36.25,17.821695 +Lilly (Eli) and Company,LLY,1/3/97,36.4375,36.625,1612000,37.625,37.625,18.497692 +Lilly (Eli) and Company,LLY,1/6/97,37.1875,38,2090200,38.1875,37.6875,18.528416 +Lilly (Eli) and Company,LLY,1/7/97,37,37.375,2222400,38.125,38.125,18.743498 +Lilly (Eli) and Company,LLY,1/8/97,37.25,38,2952600,38.25,37.4375,18.405508 +Lilly (Eli) and Company,LLY,1/9/97,37.25,37.3125,1587400,38.1875,37.8125,18.589865 +Lilly (Eli) and Company,LLY,1/10/97,37,37.125,3120800,38.3125,38.1875,18.774235 +Lilly (Eli) and Company,LLY,1/13/97,37.9375,38.25,2476400,38.8125,38.8125,19.0815 +Lilly (Eli) and Company,LLY,1/14/97,38.875,39,2777000,39.9375,39.6875,19.511671 +Lilly (Eli) and Company,LLY,1/15/97,39,39.125,2970800,40.0625,39.75,19.542414 +Lilly (Eli) and Company,LLY,1/16/97,39.5,39.875,2248400,40.25,40.0625,19.696035 +Lilly (Eli) and Company,LLY,1/17/97,40,40,2270000,40.9375,40.875,20.09549 +Lilly (Eli) and Company,LLY,1/20/97,40.5625,40.875,1355000,41.375,40.8125,20.064768 +Lilly (Eli) and Company,LLY,1/21/97,40.375,40.5,2225400,41.8125,41.6875,20.494947 +Lilly (Eli) and Company,LLY,1/22/97,41.75,42,4030800,42.75,42.1875,20.740763 +Lilly (Eli) and Company,LLY,1/23/97,41.0625,42.5,3371200,43.0625,41.0625,20.187683 +Lilly (Eli) and Company,LLY,1/24/97,40.875,41.1875,3094200,42.0625,41.3125,20.31058 +Lilly (Eli) and Company,LLY,1/27/97,40,41.25,2325200,41.5,40.1875,19.757496 +Lilly (Eli) and Company,LLY,1/28/97,40.625,41.25,4573000,42.5,41.125,20.218395 +Lilly (Eli) and Company,LLY,1/29/97,41,41.1875,2765800,41.75,41,20.15696 +Lilly (Eli) and Company,LLY,1/30/97,41.3125,41.5,3964000,43.4375,43.4375,21.355305 +Lilly (Eli) and Company,LLY,1/31/97,43.4375,43.625,3512400,44.25,43.5625,21.416765 +Lilly (Eli) and Company,LLY,2/3/97,43.25,43.5625,1770400,44.0625,43.8125,21.53967 +Lilly (Eli) and Company,LLY,2/4/97,43.5,43.625,1534400,44.25,43.6875,21.478207 +Lilly (Eli) and Company,LLY,2/5/97,42.875,43.8125,2754800,44.375,43.5625,21.416765 +Lilly (Eli) and Company,LLY,2/6/97,43.125,43.1875,2520400,43.9375,43.4375,21.355305 +Lilly (Eli) and Company,LLY,2/7/97,43.75,44,2684800,44.625,44.5,21.877655 +Lilly (Eli) and Company,LLY,2/10/97,44.0625,44.875,3121800,45.125,44.375,21.816202 +Lilly (Eli) and Company,LLY,2/11/97,43.8125,44.5,2151400,44.75,44.6875,21.969849 +Lilly (Eli) and Company,LLY,2/12/97,44.375,44.75,2425800,45.25,45.25,22.33635 +Lilly (Eli) and Company,LLY,2/13/97,45.4375,45.875,3289200,46.5,46.25,22.829977 +Lilly (Eli) and Company,LLY,2/14/97,46.25,46.375,2791600,46.8125,46.375,22.891682 +Lilly (Eli) and Company,LLY,2/18/97,45.8125,46,2201400,46.5,46.3125,22.860826 +Lilly (Eli) and Company,LLY,2/19/97,46.5,47,2561800,47.25,46.9375,23.16935 +Lilly (Eli) and Company,LLY,2/20/97,46.375,46.375,2206600,46.875,46.5625,22.984228 +Lilly (Eli) and Company,LLY,2/21/97,46.25,46.5625,2073400,46.625,46.375,22.891682 +Lilly (Eli) and Company,LLY,2/24/97,46,46,2709200,47.4375,47.1875,23.292747 +Lilly (Eli) and Company,LLY,2/25/97,46.5,47.5,1636400,47.5,46.8125,23.107641 +Lilly (Eli) and Company,LLY,2/26/97,44.75,46.5,2942400,46.5625,45.875,22.644869 +Lilly (Eli) and Company,LLY,2/27/97,43.75,45.875,3819800,45.875,43.75,21.595926 +Lilly (Eli) and Company,LLY,2/28/97,43.25,43.5,3460800,44.25,43.6875,21.565071 +Lilly (Eli) and Company,LLY,3/3/97,42.6875,42.875,2819200,44.625,44.5625,21.997007 +Lilly (Eli) and Company,LLY,3/4/97,42.5,44.6875,3466200,44.75,43,21.225708 +Lilly (Eli) and Company,LLY,3/5/97,43,43,3075200,44.5625,44.5625,21.997007 +Lilly (Eli) and Company,LLY,3/6/97,43.25,44.4375,3077400,44.5,43.25,21.349106 +Lilly (Eli) and Company,LLY,3/7/97,43.75,43.875,2379000,44.6875,44.5,21.966146 +Lilly (Eli) and Company,LLY,3/10/97,44.375,44.375,2929800,45.875,45.75,22.583172 +Lilly (Eli) and Company,LLY,3/11/97,44.3125,45.875,3527200,45.875,44.375,21.90444 +Lilly (Eli) and Company,LLY,3/12/97,42.75,44,3516200,44.125,43.1875,21.318266 +Lilly (Eli) and Company,LLY,3/13/97,42,42.75,3101600,43.5625,42.5,20.978899 +Lilly (Eli) and Company,LLY,3/14/97,41.3125,42.875,3298400,43.0625,41.6875,20.57783 +Lilly (Eli) and Company,LLY,3/17/97,41.5,41.5,2890400,43.25,43.1875,21.318266 +Lilly (Eli) and Company,LLY,3/18/97,42.5,43.5,2214600,43.625,42.5625,21.009756 +Lilly (Eli) and Company,LLY,3/19/97,42.3125,42.5625,2858400,43.5,43.3125,21.379963 +Lilly (Eli) and Company,LLY,3/20/97,42.8125,43.3125,2789200,43.625,43,21.225708 +Lilly (Eli) and Company,LLY,3/21/97,42.5,43.25,2275600,43.6875,42.5,20.978899 +Lilly (Eli) and Company,LLY,3/24/97,42.5625,42.5625,2253200,43.4375,43.375,21.410824 +Lilly (Eli) and Company,LLY,3/25/97,43,43.4375,3501200,45,44.625,22.027847 +Lilly (Eli) and Company,LLY,3/26/97,44.625,44.75,3216800,45.625,45.3125,22.367212 +Lilly (Eli) and Company,LLY,3/27/97,43,45.375,3268000,45.5,43.875,21.657627 +Lilly (Eli) and Company,LLY,3/31/97,41.125,43.75,3381600,44.25,41.125,20.30017 +Lilly (Eli) and Company,LLY,4/1/97,41.1875,41.375,4561800,42.5,41.9375,20.701242 +Lilly (Eli) and Company,LLY,4/2/97,40.5625,41.6875,2593200,41.75,40.6875,20.084223 +Lilly (Eli) and Company,LLY,4/3/97,40.4375,40.625,2081600,41.625,41.5,20.485281 +Lilly (Eli) and Company,LLY,4/4/97,40.875,41.0625,3427600,42.0625,41.6875,20.57783 +Lilly (Eli) and Company,LLY,4/7/97,41.5625,42.4375,2453000,42.4375,42.0625,20.76293 +Lilly (Eli) and Company,LLY,4/8/97,40.875,42,3364000,42.0625,41.25,20.361874 +Lilly (Eli) and Company,LLY,4/9/97,39.9375,41.125,3410800,41.375,39.9375,19.713991 +Lilly (Eli) and Company,LLY,4/10/97,39.75,40.125,5178200,40.75,39.75,19.621447 +Lilly (Eli) and Company,LLY,4/11/97,39.0625,39.625,2491400,39.6875,39.0625,19.282078 +Lilly (Eli) and Company,LLY,4/14/97,38.6875,39,2160800,40.5,40.375,19.929956 +Lilly (Eli) and Company,LLY,4/15/97,40.9375,41.375,2823400,42,41.8125,20.639528 +Lilly (Eli) and Company,LLY,4/16/97,40.9375,41.4375,1864200,43.3125,43.1875,21.318266 +Lilly (Eli) and Company,LLY,4/17/97,42.25,42.75,2139200,43.0625,42.6875,21.071447 +Lilly (Eli) and Company,LLY,4/18/97,41.9375,42.6875,1512000,42.6875,42.5,20.978899 +Lilly (Eli) and Company,LLY,4/21/97,40.9375,42.5,4375400,42.8125,42.5625,21.009756 +Lilly (Eli) and Company,LLY,4/22/97,41.9375,42.375,2654400,43.0625,42.5,20.978899 +Lilly (Eli) and Company,LLY,4/23/97,42.875,43.375,1677000,43.625,42.9375,21.194859 +Lilly (Eli) and Company,LLY,4/24/97,42.1875,43,1771600,43.0625,42.8125,21.133148 +Lilly (Eli) and Company,LLY,4/25/97,41.875,42.5,1299600,42.5625,42.125,20.793795 +Lilly (Eli) and Company,LLY,4/28/97,41.5625,41.625,1721200,42.375,42,20.732088 +Lilly (Eli) and Company,LLY,4/29/97,42.25,42.5625,2136000,43.9375,43.8125,21.62678 +Lilly (Eli) and Company,LLY,4/30/97,43.125,43.625,2429600,44,43.9375,21.688478 +Lilly (Eli) and Company,LLY,5/1/97,43.1875,43.5625,1945200,44.1875,43.25,21.349106 +Lilly (Eli) and Company,LLY,5/2/97,43.4375,43.5,2325200,44.4375,44.1875,21.811892 +Lilly (Eli) and Company,LLY,5/5/97,44.375,44.5,2562200,46.1875,46,22.706575 +Lilly (Eli) and Company,LLY,5/6/97,44.9375,45.875,2459600,46.0625,45.1875,22.305502 +Lilly (Eli) and Company,LLY,5/7/97,43.5625,45.1875,2024600,45.4375,43.75,21.595926 +Lilly (Eli) and Company,LLY,5/8/97,43.25,43.4375,2545000,45.375,44.1875,21.811892 +Lilly (Eli) and Company,LLY,5/9/97,44,44.4375,1585800,45.0625,45,22.212955 +Lilly (Eli) and Company,LLY,5/12/97,45.4375,45.625,3535400,46.5625,46.5,22.95339 +Lilly (Eli) and Company,LLY,5/13/97,45.875,46.5,2281800,46.9375,46.4375,23.01161 +Lilly (Eli) and Company,LLY,5/14/97,46.0625,46.875,2023800,47,46.3125,22.949673 +Lilly (Eli) and Company,LLY,5/15/97,46.0625,46.3125,1640400,46.8125,46.75,23.166468 +Lilly (Eli) and Company,LLY,5/16/97,45,46.625,2559800,46.875,45.25,22.42316 +Lilly (Eli) and Company,LLY,5/19/97,44.8125,45.125,2006600,45.9375,45.0625,22.33024 +Lilly (Eli) and Company,LLY,5/20/97,44.6875,44.75,1864600,46.3125,46.25,22.918694 +Lilly (Eli) and Company,LLY,5/21/97,45.625,46.625,1872000,46.875,46.375,22.980635 +Lilly (Eli) and Company,LLY,5/22/97,45.1875,46.25,1620600,46.3125,45.5,22.547039 +Lilly (Eli) and Company,LLY,5/23/97,45.625,45.625,1063400,46.875,46.5,23.042587 +Lilly (Eli) and Company,LLY,5/27/97,45.875,46.125,1506000,46.8125,46.3125,22.949673 +Lilly (Eli) and Company,LLY,5/28/97,45.625,46.0625,1046000,46.1875,45.875,22.732868 +Lilly (Eli) and Company,LLY,5/29/97,45.1875,46.5,1995800,46.5,45.625,22.60898 +Lilly (Eli) and Company,LLY,5/30/97,45.1875,45.4375,3320200,46.75,46.5,23.042587 +Lilly (Eli) and Company,LLY,6/2/97,45.8125,46.875,2601400,47.0625,45.8125,22.701904 +Lilly (Eli) and Company,LLY,6/3/97,46.0625,46.25,2564600,46.875,46.125,22.856754 +Lilly (Eli) and Company,LLY,6/4/97,46.4375,47.0625,3354600,47.5,46.6875,23.135498 +Lilly (Eli) and Company,LLY,6/5/97,46.4375,46.5,2815800,47.4375,46.5625,23.073544 +Lilly (Eli) and Company,LLY,6/6/97,47,47.0625,5723200,49.0625,48.5625,24.064632 +Lilly (Eli) and Company,LLY,6/9/97,48.9375,49.5,4833000,50.5625,50.125,24.838902 +Lilly (Eli) and Company,LLY,6/10/97,49.5,50.1875,2723200,50.1875,50,24.776962 +Lilly (Eli) and Company,LLY,6/11/97,50,50,3519400,51.5625,50.9375,25.241545 +Lilly (Eli) and Company,LLY,6/12/97,51.0625,51.375,2621000,52.625,52.4375,25.984848 +Lilly (Eli) and Company,LLY,6/13/97,52,52,2937800,53.5,53.5,26.511362 +Lilly (Eli) and Company,LLY,6/16/97,52.625,53.375,3191400,53.375,52.6875,26.10873 +Lilly (Eli) and Company,LLY,6/17/97,51.4375,52.1875,2649800,53.5,52.75,26.139711 +Lilly (Eli) and Company,LLY,6/18/97,51.875,52.125,1675000,52.9375,51.9375,25.737082 +Lilly (Eli) and Company,LLY,6/19/97,52.375,52.375,2301800,54.0625,54.0625,26.790096 +Lilly (Eli) and Company,LLY,6/20/97,53.25,53.8125,4261800,55.375,55.1875,27.347603 +Lilly (Eli) and Company,LLY,6/23/97,52.875,55,2522600,55.125,53,26.263586 +Lilly (Eli) and Company,LLY,6/24/97,53.6875,53.875,3338400,55.625,54.96875,27.23917 +Lilly (Eli) and Company,LLY,6/25/97,54.0625,55.0625,3241000,55.75,54.625,27.068829 +Lilly (Eli) and Company,LLY,6/26/97,53.53125,54.375,2597000,54.4375,53.96875,26.743647 +Lilly (Eli) and Company,LLY,6/27/97,53.9375,54.1875,2821600,55.3125,54.875,27.19272 +Lilly (Eli) and Company,LLY,6/30/97,54.3125,55.25,2723800,55.28125,54.65625,27.084332 +Lilly (Eli) and Company,LLY,7/1/97,54.671875,55.125,2981000,55.6875,55.4375,27.47148 +Lilly (Eli) and Company,LLY,7/2/97,54.625,55.34375,2666800,55.40625,54.8125,27.16175 +Lilly (Eli) and Company,LLY,7/3/97,55.25,55.25,2032000,56.0625,55.71875,27.610836 +Lilly (Eli) and Company,LLY,7/7/97,55.15625,56.375,2781600,56.625,55.9375,27.719223 +Lilly (Eli) and Company,LLY,7/8/97,56.3125,56.375,2410600,57.375,56.84375,28.168304 +Lilly (Eli) and Company,LLY,7/9/97,55.15625,57.46875,2826800,57.46875,55.59375,27.548897 +Lilly (Eli) and Company,LLY,7/10/97,55.875,56.375,2962400,57.25,57.0625,28.276705 +Lilly (Eli) and Company,LLY,7/11/97,57,57.5,2139800,57.6875,57.375,28.431566 +Lilly (Eli) and Company,LLY,7/14/97,57.25,57.5,1553600,58.1875,58.0625,28.77227 +Lilly (Eli) and Company,LLY,7/15/97,57.5625,58.1875,2447400,58.5625,58.34375,28.911633 +Lilly (Eli) and Company,LLY,7/16/97,55.25,58.4375,4395600,58.4375,56.75,28.121864 +Lilly (Eli) and Company,LLY,7/17/97,56,56.71875,3495000,57.5,57,28.245737 +Lilly (Eli) and Company,LLY,7/18/97,54.6875,56.96875,3008800,57.0625,54.6875,27.099812 +Lilly (Eli) and Company,LLY,7/21/97,53.71875,54.90625,2622000,55.875,55.625,27.564375 +Lilly (Eli) and Company,LLY,7/22/97,54.9375,55.75,2560600,56.9375,56.8125,28.152842 +Lilly (Eli) and Company,LLY,7/23/97,57.5,58.3125,3509600,58.8125,57.96875,28.7258 +Lilly (Eli) and Company,LLY,7/24/97,56.75,58.09375,2035600,58.1875,58.0625,28.77227 +Lilly (Eli) and Company,LLY,7/25/97,56,58,2878000,58.46875,56.46875,27.982485 +Lilly (Eli) and Company,LLY,7/28/97,55.34375,56.6875,2606600,57.3125,55.4375,27.47148 +Lilly (Eli) and Company,LLY,7/29/97,55.46875,55.5,2940800,56.75,56.15625,27.827642 +Lilly (Eli) and Company,LLY,7/30/97,55.5,56.125,1718000,56.5625,55.96875,27.734724 +Lilly (Eli) and Company,LLY,7/31/97,56.125,56.375,1927600,57.03125,56.5,27.99798 +Lilly (Eli) and Company,LLY,8/1/97,55.21875,56.1875,2078600,56.5,55.65625,27.57986 +Lilly (Eli) and Company,LLY,8/4/97,55.59375,55.78125,2477000,57.71875,57.6875,28.586437 +Lilly (Eli) and Company,LLY,8/5/97,57.125,57.5,2020800,58.5,57.84375,28.66386 +Lilly (Eli) and Company,LLY,8/6/97,57.75,58,1763400,58.15625,57.9375,28.710308 +Lilly (Eli) and Company,LLY,8/7/97,56.875,58.25,2033400,58.625,56.90625,28.19929 +Lilly (Eli) and Company,LLY,8/8/97,56.25,56.25,3049400,57.8125,56.34375,27.920544 +Lilly (Eli) and Company,LLY,8/11/97,53.8125,56.21875,4032800,56.25,54.34375,26.929478 +Lilly (Eli) and Company,LLY,8/12/97,53.375,54.5,3824600,54.6875,53.5,26.511362 +Lilly (Eli) and Company,LLY,8/13/97,51.75,53.625,3607600,53.9375,52.25,25.97934 +Lilly (Eli) and Company,LLY,8/14/97,51.875,52.5625,3474400,53.25,52.59375,26.150255 +Lilly (Eli) and Company,LLY,8/15/97,50.40625,51.8125,3753800,52.34375,50.5,25.109219 +Lilly (Eli) and Company,LLY,8/18/97,50.40625,50.625,3506600,51.75,51.5625,25.637506 +Lilly (Eli) and Company,LLY,8/19/97,51.78125,52,3136000,53.375,53.125,26.414408 +Lilly (Eli) and Company,LLY,8/20/97,54,54.25,3732600,56.25,56.25,27.968187 +Lilly (Eli) and Company,LLY,8/21/97,54.625,56.25,2880200,56.625,55.09375,27.393295 +Lilly (Eli) and Company,LLY,8/22/97,53.5,54.25,2185200,55,55,27.346685 +Lilly (Eli) and Company,LLY,8/25/97,53.75,55.125,2388000,55.25,53.75,26.725163 +Lilly (Eli) and Company,LLY,8/26/97,52.25,53.625,2639000,54,52.375,26.041494 +Lilly (Eli) and Company,LLY,8/27/97,51.6875,52.15625,3095000,53.0625,52.6875,26.196863 +Lilly (Eli) and Company,LLY,8/28/97,51.125,52.3125,2741400,53,51.40625,25.55982 +Lilly (Eli) and Company,LLY,8/29/97,51.15625,51.15625,2479000,53,52.3125,26.01042 +Lilly (Eli) and Company,LLY,9/2/97,52.53125,52.5625,2186000,54.4375,54.34375,27.020393 +Lilly (Eli) and Company,LLY,9/3/97,52.71875,54.25,2656200,54.34375,52.75,26.22795 +Lilly (Eli) and Company,LLY,9/4/97,53,53.25,2644200,54.375,54,26.84947 +Lilly (Eli) and Company,LLY,9/5/97,53.625,54.8125,2278800,54.90625,53.9375,26.818388 +Lilly (Eli) and Company,LLY,9/8/97,53.5625,54.625,1158800,54.625,53.5625,26.631933 +Lilly (Eli) and Company,LLY,9/9/97,52.4375,53.3125,1980600,53.53125,53.03125,26.367798 +Lilly (Eli) and Company,LLY,9/10/97,52.46875,53.03125,3054600,53.875,52.59375,26.150255 +Lilly (Eli) and Company,LLY,9/11/97,50.6875,52.125,3715000,52.21875,52.03125,25.870567 +Lilly (Eli) and Company,LLY,9/12/97,51.5,52.5,2959000,54.5,54.21875,26.95823 +Lilly (Eli) and Company,LLY,9/15/97,54.84375,54.875,4468800,56.125,55.6875,27.688515 +Lilly (Eli) and Company,LLY,9/16/97,55.8125,56.3125,3050000,56.9375,56.71875,28.20126 +Lilly (Eli) and Company,LLY,9/17/97,55.5,57.375,3011200,57.375,56.3125,27.99926 +Lilly (Eli) and Company,LLY,9/18/97,55.9375,56.8125,2443800,56.9375,56.28125,27.983719 +Lilly (Eli) and Company,LLY,9/19/97,56.375,56.40625,4220200,58.125,58.03125,28.853851 +Lilly (Eli) and Company,LLY,9/22/97,58.25,58.75,3734400,60.3125,60.3125,29.98812 +Lilly (Eli) and Company,LLY,9/23/97,59,60.125,3346400,61,60.4375,30.050262 +Lilly (Eli) and Company,LLY,9/24/97,59.8125,60.46875,2379000,61.25,59.875,29.770557 +Lilly (Eli) and Company,LLY,9/25/97,59.25,59.75,2027800,60.1875,59.5,29.584139 +Lilly (Eli) and Company,LLY,9/26/97,59.625,60,2124400,60.34375,60.125,29.894884 +Lilly (Eli) and Company,LLY,9/29/97,59.90625,60.5,2074600,61.75,61.75,30.702852 +Lilly (Eli) and Company,LLY,9/30/97,60.21875,61.375,1964400,61.59375,60.5,30.081345 +Lilly (Eli) and Company,LLY,10/1/97,60,60.6875,1947600,60.9375,60.5625,30.112417 +Lilly (Eli) and Company,LLY,10/2/97,60,60.125,1741600,61.71875,61.5625,30.609625 +Lilly (Eli) and Company,LLY,10/3/97,62,62.5,2782600,62.875,62.5625,31.106852 +Lilly (Eli) and Company,LLY,10/6/97,62.65625,63.125,1830800,63.75,63.625,31.63513 +Lilly (Eli) and Company,LLY,10/7/97,63.34375,63.5625,2571800,66.09375,65.8125,32.722782 +Lilly (Eli) and Company,LLY,10/8/97,64.125,66,3224800,66,65.1875,32.412033 +Lilly (Eli) and Company,LLY,10/9/97,63.75,64.125,2546800,64.75,64.125,31.883734 +Lilly (Eli) and Company,LLY,10/10/97,62.625,64.09375,3128600,64.09375,62.9375,31.293312 +Lilly (Eli) and Company,LLY,10/13/97,62.03125,63,2236800,63.0625,62.375,31.013624 +Lilly (Eli) and Company,LLY,10/14/97,61.625,62.5,4032400,64.375,63.90625,31.774973 +Lilly (Eli) and Company,LLY,10/15/97,63.8125,64.34375,3553200,64.96875,63.84375,31.743896 +Lilly (Eli) and Company,LLY,10/16/97,63,64.5625,2930300,64.875,63.4375,31.54191 +Lilly (Eli) and Company,LLY,10/17/97,60.5,63.25,2603000,63.375,62.75,31.200062 +Lilly (Eli) and Company,LLY,10/20/97,63.25,63.25,2565700,64.875,64.625,32.132336 +Lilly (Eli) and Company,LLY,10/21/97,65.875,66.0625,3625500,68.5,66.5625,33.095707 +Lilly (Eli) and Company,LLY,10/22/97,66.6875,66.8125,2447500,68.125,67.6875,33.65506 +Lilly (Eli) and Company,LLY,10/23/97,66,66,3466300,69.125,68.75,34.18333 +Lilly (Eli) and Company,LLY,10/24/97,67.5,69.5,3424000,70.3125,69.1875,34.400875 +Lilly (Eli) and Company,LLY,10/27/97,61,67.5,2998600,67.9375,62.5,31.07577 +Lilly (Eli) and Company,LLY,10/28/97,60.875,61,5218700,69,68.5,34.05903 +Lilly (Eli) and Company,LLY,10/29/97,65.625,69.25,3177700,69.9375,67.75,33.68612 +Lilly (Eli) and Company,LLY,10/30/97,65.5,65.5,2785800,68.9375,66,32.816 +Lilly (Eli) and Company,LLY,10/31/97,65.5625,67.5,2169500,68,67.0625,33.344288 +Lilly (Eli) and Company,LLY,11/3/97,66.4375,68.125,2617400,68.3125,67,33.313225 +Lilly (Eli) and Company,LLY,11/4/97,65.6875,66.5,1880700,66.9375,66.25,32.94033 +Lilly (Eli) and Company,LLY,11/5/97,66.6875,67,1926100,68,67.125,33.375362 +Lilly (Eli) and Company,LLY,11/6/97,66.25,67,1548800,67.375,66.5,33.064625 +Lilly (Eli) and Company,LLY,11/7/97,64.4375,65,2686200,66.4375,65.5,32.567394 +Lilly (Eli) and Company,LLY,11/10/97,64.75,67,1649500,67,65.125,32.38095 +Lilly (Eli) and Company,LLY,11/11/97,64.5625,65.625,1246800,65.9375,65.125,32.38095 +Lilly (Eli) and Company,LLY,11/12/97,62.875,64,2587900,66.4375,63.125,31.483202 +Lilly (Eli) and Company,LLY,11/13/97,62.0625,63.625,3096500,64.875,63.625,31.732578 +Lilly (Eli) and Company,LLY,11/14/97,64.125,64.125,3632600,67.0625,66.875,33.353504 +Lilly (Eli) and Company,LLY,11/17/97,67.25,67.9375,2229000,68.9375,67.3125,33.571693 +Lilly (Eli) and Company,LLY,11/18/97,66,68.5,1851800,68.5,66.25,33.041794 +Lilly (Eli) and Company,LLY,11/19/97,63.25,65,3943800,65.6875,64,31.919605 +Lilly (Eli) and Company,LLY,11/20/97,64.5,65.5,5401200,67.25,64.875,32.35601 +Lilly (Eli) and Company,LLY,11/21/97,63.625,66.125,6128400,66.6875,65,32.418354 +Lilly (Eli) and Company,LLY,11/24/97,62.1875,64.9375,2856000,65.1875,62.5,31.171492 +Lilly (Eli) and Company,LLY,11/25/97,61,63.25,3470800,63.8125,62,30.922121 +Lilly (Eli) and Company,LLY,11/26/97,62,62.875,2772100,63.1875,62.25,31.046822 +Lilly (Eli) and Company,LLY,11/28/97,62.8125,63,812600,63.6875,63,31.420868 +Lilly (Eli) and Company,LLY,12/1/97,63.375,63.5,3874900,66,65.4375,32.63656 +Lilly (Eli) and Company,LLY,12/2/97,64.625,65.1875,1987800,66.3125,65.125,32.480698 +Lilly (Eli) and Company,LLY,12/3/97,64.0625,64.9375,2187900,65.625,65.125,32.480698 +Lilly (Eli) and Company,LLY,12/4/97,64.5625,65.8125,2422000,66.5,65.1875,32.511868 +Lilly (Eli) and Company,LLY,12/5/97,63.625,64.625,2020400,65.1875,63.625,31.732578 +Lilly (Eli) and Company,LLY,12/8/97,64.125,64.375,1520400,65.375,64.25,32.044296 +Lilly (Eli) and Company,LLY,12/9/97,63.125,64.875,1729700,64.9375,63.375,31.607899 +Lilly (Eli) and Company,LLY,12/10/97,62,64.125,3954400,65.1875,63.3125,31.576729 +Lilly (Eli) and Company,LLY,12/11/97,62.3125,62.4375,2424500,64.25,63.625,31.732578 +Lilly (Eli) and Company,LLY,12/12/97,62.5625,64,1567100,64.1875,63.5,31.670256 +Lilly (Eli) and Company,LLY,12/15/97,63.375,63.625,2090000,66,64.875,32.35601 +Lilly (Eli) and Company,LLY,12/16/97,65.625,66.0625,2527700,66.9375,66.875,33.353504 +Lilly (Eli) and Company,LLY,12/17/97,66.5625,66.875,3504700,67.8125,67.125,33.478176 +Lilly (Eli) and Company,LLY,12/18/97,66,67,2049400,67.4375,67.25,33.540535 +Lilly (Eli) and Company,LLY,12/19/97,64.4375,66.625,2809800,66.75,66.375,33.104137 +Lilly (Eli) and Company,LLY,12/22/97,66.1875,66.1875,1294200,67.1875,66.8125,33.322323 +Lilly (Eli) and Company,LLY,12/23/97,66.5625,66.8125,2650000,69.125,68.125,33.976936 +Lilly (Eli) and Company,LLY,12/24/97,66.9375,68.375,1054600,69,67.25,33.540535 +Lilly (Eli) and Company,LLY,12/26/97,67.125,67.125,383900,67.9375,67.8125,33.821075 +Lilly (Eli) and Company,LLY,12/29/97,67.6875,68.3125,1266800,69.875,69.8125,34.818565 +Lilly (Eli) and Company,LLY,12/30/97,69.1875,69.9375,1786700,70.1875,69.9375,34.880905 +Lilly (Eli) and Company,LLY,12/31/97,69.4375,69.9375,1181800,70.4375,69.625,34.72505 +Lilly (Eli) and Company,LLY,1/2/98,67.5,69.375,1319400,69.875,68.9375,34.382153 +Lilly (Eli) and Company,LLY,1/5/98,69.3125,70,3112700,71.9375,71.9375,35.878407 +Lilly (Eli) and Company,LLY,1/6/98,70,71.6875,2331500,72.375,70.6875,35.254974 +Lilly (Eli) and Company,LLY,1/7/98,68.4375,69.75,1840900,70.125,69.3125,34.569183 +Lilly (Eli) and Company,LLY,1/8/98,68.0625,68.5625,1772300,69.6875,68.5,34.163944 +Lilly (Eli) and Company,LLY,1/9/98,64.375,67.9375,2299900,67.9375,66.625,33.228806 +Lilly (Eli) and Company,LLY,1/12/98,64.5625,64.75,2948500,69,68.25,34.039276 +Lilly (Eli) and Company,LLY,1/13/98,66.625,68.1875,2320000,68.625,67.9375,33.883415 +Lilly (Eli) and Company,LLY,1/14/98,66.625,68,1635400,68.375,68.375,34.10161 +Lilly (Eli) and Company,LLY,1/15/98,66.625,68.125,1534700,68.1875,67,33.41584 +Lilly (Eli) and Company,LLY,1/16/98,66.25,67.3125,2777800,67.875,67,33.41584 +Lilly (Eli) and Company,LLY,1/20/98,68.1875,68.625,2872900,70.25,69.625,34.72505 +Lilly (Eli) and Company,LLY,1/21/98,68,69.5625,1960300,69.5625,69.3125,34.569183 +Lilly (Eli) and Company,LLY,1/22/98,67.875,68.5,2011300,69.0625,67.875,33.85224 +Lilly (Eli) and Company,LLY,1/23/98,66.375,68,2394200,68.375,66.875,33.353504 +Lilly (Eli) and Company,LLY,1/26/98,66.3125,67,1432700,67.8125,66.3125,33.07297 +Lilly (Eli) and Company,LLY,1/27/98,66.375,66.375,2455700,67.5,66.375,33.104137 +Lilly (Eli) and Company,LLY,1/28/98,67,67,2428300,68.4375,68.125,33.976936 +Lilly (Eli) and Company,LLY,1/29/98,67.125,67.5,3348600,68.75,67.9375,33.883415 +Lilly (Eli) and Company,LLY,1/30/98,67.0625,68.5,2391500,68.5625,67.625,33.72756 +Lilly (Eli) and Company,LLY,2/2/98,69.125,71.375,4901300,71.6875,69.375,34.600357 +Lilly (Eli) and Company,LLY,2/3/98,67.75,68.5,2693600,69.4375,68.75,34.288628 +Lilly (Eli) and Company,LLY,2/4/98,67.1875,68.5,2139100,68.5,68.375,34.10161 +Lilly (Eli) and Company,LLY,2/5/98,66.5625,68.9375,3017900,68.9375,66.6875,33.259983 +Lilly (Eli) and Company,LLY,2/6/98,66.625,67.3125,3191500,67.8125,66.75,33.29116 +Lilly (Eli) and Company,LLY,2/9/98,64.5,66.9375,4221200,66.9375,65,32.418354 +Lilly (Eli) and Company,LLY,2/10/98,62.625,64.375,6182100,66.4375,63.5,31.670256 +Lilly (Eli) and Company,LLY,2/11/98,63.5625,63.625,6795800,66.125,66.125,33.083637 +Lilly (Eli) and Company,LLY,2/12/98,64.0625,65,4074900,65.8125,64.6875,32.364433 +Lilly (Eli) and Company,LLY,2/13/98,63.25,64,4315700,64.9375,63.6875,31.86413 +Lilly (Eli) and Company,LLY,2/17/98,60.4375,62,11597700,62.125,61.75,30.894735 +Lilly (Eli) and Company,LLY,2/18/98,59.5,60.625,13625700,61.0625,60,30.019194 +Lilly (Eli) and Company,LLY,2/19/98,60.25,60.5,10639300,61.4375,60.4375,30.23806 +Lilly (Eli) and Company,LLY,2/20/98,60.75,61.0625,9184900,62.4375,61.625,30.832212 +Lilly (Eli) and Company,LLY,2/23/98,62.75,62.9375,8460700,64.9375,64.8125,32.42697 +Lilly (Eli) and Company,LLY,2/24/98,63.125,63.1875,5813500,65.4375,63.9375,31.989195 +Lilly (Eli) and Company,LLY,2/25/98,64.5625,65.6875,3799400,65.75,65.375,32.708397 +Lilly (Eli) and Company,LLY,2/26/98,64.8125,65.6875,2919300,65.9375,65.4375,32.739662 +Lilly (Eli) and Company,LLY,2/27/98,65,65.9375,2451500,66.1875,65.8125,32.927284 +Lilly (Eli) and Company,LLY,3/2/98,64.4375,65.8125,2579000,66.3125,65,32.52076 +Lilly (Eli) and Company,LLY,3/3/98,63.8125,64.6875,3062400,64.8125,64.375,32.208088 +Lilly (Eli) and Company,LLY,3/4/98,62.75,63.6875,3756800,64,62.75,31.395063 +Lilly (Eli) and Company,LLY,3/5/98,62.5,62.5,2978900,64.5,64.375,32.208088 +Lilly (Eli) and Company,LLY,3/6/98,65.0625,65.25,3152700,66.1875,66.125,33.083637 +Lilly (Eli) and Company,LLY,3/9/98,64.1875,66.125,2346200,66.5,64.625,32.33316 +Lilly (Eli) and Company,LLY,3/10/98,65.8125,66.4375,3478900,66.875,66.4375,33.239998 +Lilly (Eli) and Company,LLY,3/11/98,65.875,66.6875,2925900,67.125,66.375,33.208725 +Lilly (Eli) and Company,LLY,3/12/98,65.375,66.75,1925800,66.75,65.5625,32.80221 +Lilly (Eli) and Company,LLY,3/13/98,65.4375,66,2383700,66.6875,65.5,32.770954 +Lilly (Eli) and Company,LLY,3/16/98,65.6875,65.75,2629200,67.4375,67.4375,33.740314 +Lilly (Eli) and Company,LLY,3/17/98,65.6875,67.25,2472700,67.4375,66.125,33.083637 +Lilly (Eli) and Company,LLY,3/18/98,65.3125,66.0625,1728000,66.8125,65.5625,32.80221 +Lilly (Eli) and Company,LLY,3/19/98,65.5,65.8125,1861500,66.875,66.1875,33.114925 +Lilly (Eli) and Company,LLY,3/20/98,65.25,66.625,2804600,66.6875,65.25,32.645863 +Lilly (Eli) and Company,LLY,3/23/98,63.0625,65,3583900,65,63.5,31.7703 +Lilly (Eli) and Company,LLY,3/24/98,62.0625,63.5625,4675200,63.8125,62.5,31.269997 +Lilly (Eli) and Company,LLY,3/25/98,59.875,60.75,7936900,61.375,61.25,30.644585 +Lilly (Eli) and Company,LLY,3/26/98,60.3125,60.5625,4765200,61.1875,60.625,30.331877 +Lilly (Eli) and Company,LLY,3/27/98,60.0625,60.5625,4184000,61.1875,60.1875,30.112993 +Lilly (Eli) and Company,LLY,3/30/98,57.6875,60.3125,7312100,60.4375,58.25,29.143618 +Lilly (Eli) and Company,LLY,3/31/98,58.6875,59.25,5751900,59.875,59.625,29.83157 +Lilly (Eli) and Company,LLY,4/1/98,58.8125,60,5719700,60.9375,59.4375,29.737759 +Lilly (Eli) and Company,LLY,4/2/98,58.875,59.8125,3619100,60,59.75,29.894104 +Lilly (Eli) and Company,LLY,4/3/98,58.4375,60.125,4390700,60.1875,58.5625,29.299965 +Lilly (Eli) and Company,LLY,4/6/98,57.875,58.875,9356100,61.75,61.125,30.582052 +Lilly (Eli) and Company,LLY,4/7/98,61.75,61.875,9822100,64.875,63.875,31.957918 +Lilly (Eli) and Company,LLY,4/8/98,64.5625,65.625,6771100,66.125,65,32.52076 +Lilly (Eli) and Company,LLY,4/9/98,63.4375,65.375,2881900,66,63.9375,31.989195 +Lilly (Eli) and Company,LLY,4/13/98,62.4375,64,2125300,64.0625,63.625,31.832836 +Lilly (Eli) and Company,LLY,4/14/98,63.5,64.4375,1910900,64.5,64.3125,32.17682 +Lilly (Eli) and Company,LLY,4/15/98,63.875,64.4375,3290000,65.75,64.75,32.395695 +Lilly (Eli) and Company,LLY,4/16/98,62.3125,64.75,2889500,64.75,63.25,31.645243 +Lilly (Eli) and Company,LLY,4/17/98,64.625,64.875,8358300,69.25,68.375,34.209335 +Lilly (Eli) and Company,LLY,4/20/98,70.125,71.625,9805100,73.75,72.1875,36.116833 +Lilly (Eli) and Company,LLY,4/21/98,71.5625,72.5,5051600,73.625,72.1875,36.116833 +Lilly (Eli) and Company,LLY,4/22/98,70.6875,72.0625,3663600,72.3125,71.4375,35.741592 +Lilly (Eli) and Company,LLY,4/23/98,69.875,71.375,2740700,71.375,70.5,35.27255 +Lilly (Eli) and Company,LLY,4/24/98,69.6875,70.0625,2756800,70.375,70,35.02239 +Lilly (Eli) and Company,LLY,4/27/98,66.625,69,3402200,69.0625,67.625,33.83412 +Lilly (Eli) and Company,LLY,4/28/98,68,69.125,2331500,69.125,68.875,34.459515 +Lilly (Eli) and Company,LLY,4/29/98,67.625,69.75,1743100,69.75,68.5,34.271915 +Lilly (Eli) and Company,LLY,4/30/98,68.5,69.4375,2255200,70.5,69.5625,34.803486 +Lilly (Eli) and Company,LLY,5/1/98,66,67.125,4546800,67.75,66.3125,33.177452 +Lilly (Eli) and Company,LLY,5/4/98,66.875,67,2870100,68.375,67,33.52144 +Lilly (Eli) and Company,LLY,5/5/98,65.375,66.75,2309300,67.0625,66.3125,33.177452 +Lilly (Eli) and Company,LLY,5/6/98,65.625,67.4375,2852700,67.4375,66.0625,33.052364 +Lilly (Eli) and Company,LLY,5/7/98,65.5625,66,2301400,66.5,66.125,33.083637 +Lilly (Eli) and Company,LLY,5/8/98,66.1875,66.6875,2047700,67.125,67,33.52144 +Lilly (Eli) and Company,LLY,5/11/98,65.9375,67.0625,2596000,67.4375,66.1875,33.114925 +Lilly (Eli) and Company,LLY,5/12/98,65.5625,66.25,1989200,66.8125,66.5625,33.302536 +Lilly (Eli) and Company,LLY,5/13/98,67.625,68.4375,3415400,69,68.625,34.437904 +Lilly (Eli) and Company,LLY,5/14/98,67.9375,68.875,2820000,69,68,34.12428 +Lilly (Eli) and Company,LLY,5/15/98,68.1875,68.6875,3686500,69.9375,68.4375,34.343838 +Lilly (Eli) and Company,LLY,5/18/98,68.1875,70,4252900,70.625,69.75,35.00247 +Lilly (Eli) and Company,LLY,5/19/98,67.1875,69.875,2881600,70.625,67.4375,33.842007 +Lilly (Eli) and Company,LLY,5/20/98,67.75,68.125,2242800,68.75,68.3125,34.281097 +Lilly (Eli) and Company,LLY,5/21/98,66.125,68.5625,1471400,68.5625,67.0625,33.653812 +Lilly (Eli) and Company,LLY,5/22/98,66,66.625,1536200,66.8125,66,33.120617 +Lilly (Eli) and Company,LLY,5/26/98,64.0625,66.75,2150600,66.75,64.125,32.179695 +Lilly (Eli) and Company,LLY,5/27/98,63,63.4375,3837300,65,64.875,32.55607 +Lilly (Eli) and Company,LLY,5/28/98,63.1875,65,4759800,66,63.5,31.86605 +Lilly (Eli) and Company,LLY,5/29/98,61.3125,63.9375,6591000,64,61.375,30.799664 +Lilly (Eli) and Company,LLY,6/1/98,61.0625,61.4375,3459200,62.4375,61.4375,30.831038 +Lilly (Eli) and Company,LLY,6/2/98,60.5625,61.75,4501100,61.875,60.625,30.423286 +Lilly (Eli) and Company,LLY,6/3/98,60.9375,61.25,3253600,62.125,61.125,30.674232 +Lilly (Eli) and Company,LLY,6/4/98,60.625,61.25,2645200,62.0625,61.9375,31.081945 +Lilly (Eli) and Company,LLY,6/5/98,62.625,63.4375,3438900,63.75,63.75,31.99151 +Lilly (Eli) and Company,LLY,6/8/98,63.6875,63.9375,2691000,64.3125,63.9375,32.085594 +Lilly (Eli) and Company,LLY,6/9/98,63.3125,63.75,2466500,64.25,64,32.116966 +Lilly (Eli) and Company,LLY,6/10/98,63.3125,64.25,2828500,64.875,63.375,31.803314 +Lilly (Eli) and Company,LLY,6/11/98,62,63.3125,2323400,63.8125,62.25,31.238764 +Lilly (Eli) and Company,LLY,6/12/98,62.0625,62.125,3086800,63.6875,63.625,31.928782 +Lilly (Eli) and Company,LLY,6/15/98,62.25,62.5,2935400,65,63.5625,31.897427 +Lilly (Eli) and Company,LLY,6/16/98,62.375,63.875,2856300,64.0625,64.0625,32.14832 +Lilly (Eli) and Company,LLY,6/17/98,64,64,2836200,65.625,64.375,32.305157 +Lilly (Eli) and Company,LLY,6/18/98,64.5,64.75,2368500,65.75,65.125,32.68152 +Lilly (Eli) and Company,LLY,6/19/98,64.75,65.8125,4135800,67.0625,66.5625,33.402897 +Lilly (Eli) and Company,LLY,6/22/98,65.5,66.125,1747400,66.3125,66,33.120617 +Lilly (Eli) and Company,LLY,6/23/98,65,66.25,2270900,66.5625,65.625,32.93243 +Lilly (Eli) and Company,LLY,6/24/98,65.875,66.1875,2587600,68.0625,68.0625,34.155632 +Lilly (Eli) and Company,LLY,6/25/98,66.75,68,2275200,68.875,67,33.622463 +Lilly (Eli) and Company,LLY,6/26/98,66.875,67.25,1579200,68.8125,68.5,34.375195 +Lilly (Eli) and Company,LLY,6/29/98,67.3125,68.6875,1865900,68.6875,67.625,33.93609 +Lilly (Eli) and Company,LLY,6/30/98,66.0625,67.875,1411500,67.875,66.25,33.246082 +Lilly (Eli) and Company,LLY,7/1/98,64.5625,66.875,2949700,67.125,64.5625,32.399246 +Lilly (Eli) and Company,LLY,7/2/98,64,64.625,1886700,65.3125,64.875,32.55607 +Lilly (Eli) and Company,LLY,7/6/98,64.6875,64.75,2626500,65.875,65.5,32.86971 +Lilly (Eli) and Company,LLY,7/7/98,65.375,65.5,2290000,67,66.9375,33.591084 +Lilly (Eli) and Company,LLY,7/8/98,66.5,66.9375,1779100,67.5,67.3125,33.779278 +Lilly (Eli) and Company,LLY,7/9/98,66.625,67.1875,1485000,68.1875,66.875,33.55972 +Lilly (Eli) and Company,LLY,7/10/98,64.5625,66.625,2630100,66.75,65.625,32.93243 +Lilly (Eli) and Company,LLY,7/13/98,64.75,65.5,1524100,65.6875,65.4375,32.83834 +Lilly (Eli) and Company,LLY,7/14/98,64.125,65.125,2310900,65.6875,65.125,32.68152 +Lilly (Eli) and Company,LLY,7/15/98,62.5625,65.375,3552000,65.4375,63.125,31.677858 +Lilly (Eli) and Company,LLY,7/16/98,63.3125,63.6875,2981800,64.75,64.4375,32.33651 +Lilly (Eli) and Company,LLY,7/17/98,64.9375,65,4224700,68,67.5625,33.904724 +Lilly (Eli) and Company,LLY,7/20/98,67.375,67.8125,3219300,69.4375,69.1875,34.720192 +Lilly (Eli) and Company,LLY,7/21/98,68.375,69.6875,4054800,69.6875,68.875,34.563366 +Lilly (Eli) and Company,LLY,7/22/98,67.8125,68.75,3414300,69.375,69.25,34.75155 +Lilly (Eli) and Company,LLY,7/23/98,65.5625,69,2452900,69,65.5625,32.901066 +Lilly (Eli) and Company,LLY,7/24/98,65.6875,66,2263600,67.3125,67,33.622463 +Lilly (Eli) and Company,LLY,7/27/98,65.625,66,1795600,67.5,66.8125,33.52835 +Lilly (Eli) and Company,LLY,7/28/98,64.5,66.875,2649500,67.1875,65.25,32.744247 +Lilly (Eli) and Company,LLY,7/29/98,66.0625,66.5,2092500,67.1875,66.4375,33.34017 +Lilly (Eli) and Company,LLY,7/30/98,67.375,67.5625,2138600,68.625,68.4375,34.343838 +Lilly (Eli) and Company,LLY,7/31/98,66.375,68.5,1692600,68.8125,67.25,33.747902 +Lilly (Eli) and Company,LLY,8/3/98,66.375,67.25,2013300,68.125,67.25,33.747902 +Lilly (Eli) and Company,LLY,8/4/98,65.9375,67.9375,3078100,68.5625,66.25,33.246082 +Lilly (Eli) and Company,LLY,8/5/98,65.875,66.375,3877800,68,68,34.12428 +Lilly (Eli) and Company,LLY,8/6/98,67.125,67.25,1968900,68.125,67.6875,33.96745 +Lilly (Eli) and Company,LLY,8/7/98,67.0625,67.4375,2550100,68.5,68.1875,34.21837 +Lilly (Eli) and Company,LLY,8/10/98,67.5,67.5,2436100,69.1875,67.875,34.061543 +Lilly (Eli) and Company,LLY,8/11/98,66,66.875,2456800,67.4375,67.1875,33.71654 +Lilly (Eli) and Company,LLY,8/12/98,66.8125,67.4375,2453700,68.625,68.625,34.540737 +Lilly (Eli) and Company,LLY,8/13/98,68.5,68.625,3770100,69.9375,69.4375,34.94969 +Lilly (Eli) and Company,LLY,8/14/98,68,68.375,2576100,69.9375,68.625,34.540737 +Lilly (Eli) and Company,LLY,8/17/98,68.5,68.5,3505000,70,70,35.23281 +Lilly (Eli) and Company,LLY,8/18/98,69.5625,70,5013400,73.4375,72.8125,36.64841 +Lilly (Eli) and Company,LLY,8/19/98,72.1875,73.4375,4551400,75.125,74.625,37.560703 +Lilly (Eli) and Company,LLY,8/20/98,72.625,74.5,3002300,74.9375,72.875,36.679867 +Lilly (Eli) and Company,LLY,8/21/98,70.6875,71.25,3811400,74.3125,74.1875,37.3405 +Lilly (Eli) and Company,LLY,8/24/98,73,74.1875,3611900,74.9375,74.875,37.686512 +Lilly (Eli) and Company,LLY,8/25/98,73.6875,75.25,3312200,75.875,74.3125,37.403416 +Lilly (Eli) and Company,LLY,8/26/98,73.25,73.5,3617700,77.6875,77.125,38.81902 +Lilly (Eli) and Company,LLY,8/27/98,73.75,75.5,4199700,76.5,74,37.246105 +Lilly (Eli) and Company,LLY,8/28/98,71.5625,73.3125,2949400,74.3125,72.5,36.49113 +Lilly (Eli) and Company,LLY,8/31/98,65.125,72.125,4604600,72.3125,65.75,33.093666 +Lilly (Eli) and Company,LLY,9/1/98,63.875,67,4928300,70.25,69.4375,34.94969 +Lilly (Eli) and Company,LLY,9/2/98,68.625,69.75,3362900,72,69.25,34.85531 +Lilly (Eli) and Company,LLY,9/3/98,69,69.375,3498400,72.875,72.1875,36.333828 +Lilly (Eli) and Company,LLY,9/4/98,68.125,72.875,2660000,73,70.9375,35.704662 +Lilly (Eli) and Company,LLY,9/8/98,71.875,72.6875,2973000,74.75,74.25,37.37194 +Lilly (Eli) and Company,LLY,9/9/98,72.75,74,2435900,75.5,72.9375,36.71135 +Lilly (Eli) and Company,LLY,9/10/98,71.1875,71.1875,2829200,74.125,72.8125,36.64841 +Lilly (Eli) and Company,LLY,9/11/98,72.25,73.125,2586900,75.9375,74.875,37.686512 +Lilly (Eli) and Company,LLY,9/14/98,75.75,76.5,3380600,77.5,76.1875,38.34715 +Lilly (Eli) and Company,LLY,9/15/98,76.25,76.4375,2940100,78.125,77.3125,38.913376 +Lilly (Eli) and Company,LLY,9/16/98,75.875,76.625,2119200,77.625,77.5,39.007736 +Lilly (Eli) and Company,LLY,9/17/98,74.25,75.3125,3098500,76.875,74.625,37.560703 +Lilly (Eli) and Company,LLY,9/18/98,72.875,74.8125,3783600,75.4375,75.125,37.812355 +Lilly (Eli) and Company,LLY,9/21/98,72.875,74,2092000,77.5,76.3125,38.41006 +Lilly (Eli) and Company,LLY,9/22/98,76.625,77.375,3489100,80.375,79.875,40.203144 +Lilly (Eli) and Company,LLY,9/23/98,79.25,79.9375,4021800,81.625,80.875,40.706474 +Lilly (Eli) and Company,LLY,9/24/98,77.6875,79.3125,2289800,80.75,78.125,39.322327 +Lilly (Eli) and Company,LLY,9/25/98,76.5,77.25,1958300,79.75,78.5625,39.54253 +Lilly (Eli) and Company,LLY,9/28/98,78.5625,81.5,2194100,81.5,79.875,40.203144 +Lilly (Eli) and Company,LLY,9/29/98,78.4375,80,2062000,80.6875,80.0625,40.297504 +Lilly (Eli) and Company,LLY,9/30/98,76.875,79.125,2459500,79.875,78.3125,39.416702 +Lilly (Eli) and Company,LLY,10/1/98,75,77.5,3674800,79.4375,76.3125,38.41006 +Lilly (Eli) and Company,LLY,10/2/98,72.625,76.25,3574500,77.375,76.875,38.693184 +Lilly (Eli) and Company,LLY,10/5/98,74.8125,75.875,2995500,79.75,78.6875,39.605446 +Lilly (Eli) and Company,LLY,10/6/98,76.25,79.5,3105700,79.5625,77.5,39.007736 +Lilly (Eli) and Company,LLY,10/7/98,70,73,5726100,75.25,71.375,35.92488 +Lilly (Eli) and Company,LLY,10/8/98,68,70.125,4934500,71.75,70.5625,35.515923 +Lilly (Eli) and Company,LLY,10/9/98,69.8125,71.25,3140400,73.5625,73.375,36.93153 +Lilly (Eli) and Company,LLY,10/12/98,73.5625,75.25,2400500,75.375,73.75,37.12027 +Lilly (Eli) and Company,LLY,10/13/98,72.5,74.4375,1918700,74.4375,72.5,36.49113 +Lilly (Eli) and Company,LLY,10/14/98,70,71,3120500,73.125,72.5,36.49113 +Lilly (Eli) and Company,LLY,10/15/98,72.1875,72.625,2582200,75.875,74.5,37.497784 +Lilly (Eli) and Company,LLY,10/16/98,74.4375,75.4375,2806100,75.625,75.25,37.875275 +Lilly (Eli) and Company,LLY,10/19/98,73.0625,75,2102800,75.5,75.0625,37.78089 +Lilly (Eli) and Company,LLY,10/20/98,74.5625,75.625,2627300,76.6875,75.375,37.938175 +Lilly (Eli) and Company,LLY,10/21/98,75.375,75.5,3372600,79,78,39.2594 +Lilly (Eli) and Company,LLY,10/22/98,75.875,76.875,2223500,79.1875,78.5625,39.54253 +Lilly (Eli) and Company,LLY,10/23/98,77.375,78.3125,2232600,79.125,77.6875,39.102135 +Lilly (Eli) and Company,LLY,10/26/98,76.5625,77.75,1586700,77.75,77.375,38.944828 +Lilly (Eli) and Company,LLY,10/27/98,76.75,78.125,2338500,78.4375,76.875,38.693184 +Lilly (Eli) and Company,LLY,10/28/98,76.0625,76.5,1547000,78.0625,77.3125,38.913376 +Lilly (Eli) and Company,LLY,10/29/98,77.375,77.375,3098800,80.3125,80.25,40.391903 +Lilly (Eli) and Company,LLY,10/30/98,79.5625,80.25,2035500,81,81,40.769394 +Lilly (Eli) and Company,LLY,11/2/98,79.75,80.9375,2992100,82.5,82.0625,41.304184 +Lilly (Eli) and Company,LLY,11/3/98,80.5625,81.25,1823800,82,81.75,41.146877 +Lilly (Eli) and Company,LLY,11/4/98,80.125,81.8125,3167500,83.25,81,40.769394 +Lilly (Eli) and Company,LLY,11/5/98,79.75,80.3125,2717100,85,84.875,42.71978 +Lilly (Eli) and Company,LLY,11/6/98,84,84.0625,2606400,87.875,87.375,43.978096 +Lilly (Eli) and Company,LLY,11/9/98,85.25,86,2014200,86.625,86.125,43.348934 +Lilly (Eli) and Company,LLY,11/10/98,84.6875,84.875,1704100,86.5,85.625,43.19758 +Lilly (Eli) and Company,LLY,11/11/98,83.9375,85.5625,1467500,85.75,84.25,42.503895 +Lilly (Eli) and Company,LLY,11/12/98,83.5,84.0625,1238900,85.125,84.1875,42.472374 +Lilly (Eli) and Company,LLY,11/13/98,82.25,83.625,1373500,83.9375,83.625,42.188595 +Lilly (Eli) and Company,LLY,11/16/98,82.8125,84.125,982400,84.875,83.8125,42.28317 +Lilly (Eli) and Company,LLY,11/17/98,82.75,84.375,2365200,85.75,82.8125,41.7787 +Lilly (Eli) and Company,LLY,11/18/98,82.1875,82.875,1924700,85,84.875,42.819206 +Lilly (Eli) and Company,LLY,11/19/98,84.6875,85.5,2268200,86.9375,86.0625,43.418293 +Lilly (Eli) and Company,LLY,11/20/98,86.125,86.4375,1647700,87.375,87.1875,43.985874 +Lilly (Eli) and Company,LLY,11/23/98,87.0625,87.0625,2662700,89.875,89.375,45.08946 +Lilly (Eli) and Company,LLY,11/24/98,88.3125,88.625,2889500,91.3125,89.375,45.08946 +Lilly (Eli) and Company,LLY,11/25/98,88,88.875,1309900,91.125,90.75,45.78313 +Lilly (Eli) and Company,LLY,11/27/98,89,89,824600,91.3125,90.875,45.846207 +Lilly (Eli) and Company,LLY,11/30/98,88.625,90.375,1921800,90.9375,89.6875,45.2471 +Lilly (Eli) and Company,LLY,12/1/98,87.6875,88,1492400,90.4375,90.25,45.530876 +Lilly (Eli) and Company,LLY,12/2/98,87.375,89.125,1661500,89.375,88.875,44.837193 +Lilly (Eli) and Company,LLY,12/3/98,83.5,88.25,2710000,89.125,83.75,42.251663 +Lilly (Eli) and Company,LLY,12/4/98,83.9375,85.25,3306600,86.25,86.125,43.449844 +Lilly (Eli) and Company,LLY,12/7/98,86.125,87.5,2493900,88.75,86.9375,43.859722 +Lilly (Eli) and Company,LLY,12/8/98,85.5,86.9375,1909000,88.4375,87.625,44.206596 +Lilly (Eli) and Company,LLY,12/9/98,87.625,87.625,2092000,89.0625,88.4375,44.616505 +Lilly (Eli) and Company,LLY,12/10/98,86.375,88,2307700,88.75,86.8125,43.79668 +Lilly (Eli) and Company,LLY,12/11/98,87.375,87.375,3405400,91,89.9375,45.373238 +Lilly (Eli) and Company,LLY,12/14/98,87.5,89.5625,3283700,90.9375,87.6875,44.238106 +Lilly (Eli) and Company,LLY,12/15/98,86.3125,86.375,3056800,88.3125,88.3125,44.55341 +Lilly (Eli) and Company,LLY,12/16/98,88.25,88.3125,3107400,89.5625,89.125,44.96333 +Lilly (Eli) and Company,LLY,12/17/98,89.125,89.125,1877300,89.9375,89.5,45.152504 +Lilly (Eli) and Company,LLY,12/18/98,86.75,88.25,3047500,88.875,87.3125,44.04893 +Lilly (Eli) and Company,LLY,12/21/98,84,85.3125,2749200,87.25,84.0625,42.40933 +Lilly (Eli) and Company,LLY,12/22/98,83.625,85,2616100,85.3125,84.9375,42.850754 +Lilly (Eli) and Company,LLY,12/23/98,84.1875,85,1809200,85.9375,85.625,43.19758 +Lilly (Eli) and Company,LLY,12/24/98,84.6875,85.75,564900,85.75,85.25,43.008385 +Lilly (Eli) and Company,LLY,12/28/98,85.875,86,1154400,87.75,87.25,44.017384 +Lilly (Eli) and Company,LLY,12/29/98,86.6875,87.3125,1521800,90.4375,90.125,45.46784 +Lilly (Eli) and Company,LLY,12/30/98,88.25,89.9375,1269900,90.6875,90.5,45.65702 +Lilly (Eli) and Company,LLY,12/31/98,87.25,90.5625,1232700,91.1875,88.875,44.837193 +Lilly (Eli) and Company,LLY,1/4/99,84.75,87.25,2558700,88.9375,86,43.386787 +Lilly (Eli) and Company,LLY,1/5/99,85.1875,85.5,2499400,86.9375,85.8125,43.292183 +Lilly (Eli) and Company,LLY,1/6/99,84.5,86,3106300,86.5625,85.125,42.945343 +Lilly (Eli) and Company,LLY,1/7/99,82.125,83.5,3388600,83.9375,82.375,41.557972 +Lilly (Eli) and Company,LLY,1/8/99,78.375,82.125,5412200,82.25,78.875,39.792233 +Lilly (Eli) and Company,LLY,1/11/99,75.875,79.25,4975300,80,76.1875,38.436398 +Lilly (Eli) and Company,LLY,1/12/99,76.5,76.875,3996400,77.875,76.5,38.594063 +Lilly (Eli) and Company,LLY,1/13/99,74.1875,74.25,5134700,81.75,80.6875,40.706615 +Lilly (Eli) and Company,LLY,1/14/99,80.5,82,3603300,83.25,81.5,41.11655 +Lilly (Eli) and Company,LLY,1/15/99,80.625,82.125,2837900,82.875,81.25,40.990406 +Lilly (Eli) and Company,LLY,1/19/99,78.5,80.375,2305400,80.8125,79.5,40.107544 +Lilly (Eli) and Company,LLY,1/20/99,79.1875,79.9375,2375700,83.125,82.25,41.49491 +Lilly (Eli) and Company,LLY,1/21/99,77.0625,80.75,3097000,81.625,77.9375,39.319263 +Lilly (Eli) and Company,LLY,1/22/99,77,77.5,2701400,81.25,80.25,40.485924 +Lilly (Eli) and Company,LLY,1/25/99,83.75,84.875,6898600,86.8125,86.25,43.5129 +Lilly (Eli) and Company,LLY,1/26/99,86.625,87,4380900,89.5,89.5,45.152504 +Lilly (Eli) and Company,LLY,1/27/99,88.875,89.9375,3904200,91.9375,90.75,45.78313 +Lilly (Eli) and Company,LLY,1/28/99,89.625,89.75,3175000,92.875,92.25,46.539875 +Lilly (Eli) and Company,LLY,1/29/99,89.5,90.375,2905300,94.0625,93.6875,47.265102 +Lilly (Eli) and Company,LLY,2/1/99,91.75,93.6875,2125200,94.5625,93.1875,47.012867 +Lilly (Eli) and Company,LLY,2/2/99,89.875,91.5,1706700,92.9375,91.8125,46.31917 +Lilly (Eli) and Company,LLY,2/3/99,89.5,90.25,2667500,92.375,92,46.413734 +Lilly (Eli) and Company,LLY,2/4/99,90.9375,91.5,1653200,93.0625,90.9375,45.877743 +Lilly (Eli) and Company,LLY,2/5/99,88,90.125,2037100,90.8125,88.4375,44.616505 +Lilly (Eli) and Company,LLY,2/8/99,86.8125,87.75,1392000,88,87.25,44.017384 +Lilly (Eli) and Company,LLY,2/9/99,86.5625,87,1946400,87.9375,86.6875,43.733616 +Lilly (Eli) and Company,LLY,2/10/99,86.4375,86.625,1379900,87.4375,87.375,44.19772 +Lilly (Eli) and Company,LLY,2/11/99,87.375,87.375,1298300,90.125,90,45.525562 +Lilly (Eli) and Company,LLY,2/12/99,88.625,90.0625,1844800,90.625,90.1875,45.620407 +Lilly (Eli) and Company,LLY,2/16/99,88.375,90,1654400,90.5,89.375,45.209415 +Lilly (Eli) and Company,LLY,2/17/99,88.25,88.6875,1455700,90.125,88.5,44.76679 +Lilly (Eli) and Company,LLY,2/18/99,88.875,89,4258300,94.3125,93.375,47.232742 +Lilly (Eli) and Company,LLY,2/19/99,92.625,94.25,3165000,94.5,93.0625,47.074688 +Lilly (Eli) and Company,LLY,2/22/99,91.75,91.75,2226500,95,94.875,47.991512 +Lilly (Eli) and Company,LLY,2/23/99,94.5,94.625,2432000,97.25,96.4375,48.781876 +Lilly (Eli) and Company,LLY,2/24/99,92.375,95,2147900,96.625,92.75,46.916603 +Lilly (Eli) and Company,LLY,2/25/99,91,92.5,2115400,94,93.25,47.16953 +Lilly (Eli) and Company,LLY,2/26/99,91.1875,91.4375,2617400,95.375,94.5,47.80185 +Lilly (Eli) and Company,LLY,3/1/99,93.4375,94.5,1713500,94.5,93.8125,47.45406 +Lilly (Eli) and Company,LLY,3/2/99,93,93.5625,2283700,94.9375,93,47.043076 +Lilly (Eli) and Company,LLY,3/3/99,91.625,92.5625,2133400,92.875,92.875,46.979836 +Lilly (Eli) and Company,LLY,3/4/99,91.125,92.1875,2130800,94.5,94.5,47.80185 +Lilly (Eli) and Company,LLY,3/5/99,95.375,95.75,2254800,97.75,97.4375,49.287727 +Lilly (Eli) and Company,LLY,3/8/99,96.0625,96.5625,1400300,97.625,97.3125,49.224518 +Lilly (Eli) and Company,LLY,3/9/99,94.4375,95,2971300,96.9375,95.5,48.30767 +Lilly (Eli) and Company,LLY,3/10/99,90.9375,94.875,3751500,94.9375,91.8125,46.442398 +Lilly (Eli) and Company,LLY,3/11/99,91.375,92.1875,3044900,92.875,92.8125,46.948246 +Lilly (Eli) and Company,LLY,3/12/99,92.8125,93.125,2346900,95,94.875,47.991512 +Lilly (Eli) and Company,LLY,3/15/99,93.9375,94.125,1673900,96.9375,96.5625,48.845135 +Lilly (Eli) and Company,LLY,3/16/99,93.875,95.875,2048700,96.4375,94.0625,47.580536 +Lilly (Eli) and Company,LLY,3/17/99,88.6875,90,5269400,90.75,88.75,44.89325 +Lilly (Eli) and Company,LLY,3/18/99,86,87.125,6110300,89.5625,88.8125,44.924877 +Lilly (Eli) and Company,LLY,3/19/99,87.25,89.5,3334200,89.5,87.4375,44.22935 +Lilly (Eli) and Company,LLY,3/22/99,84.75,86.5625,2638300,87.4375,85.0625,43.027958 +Lilly (Eli) and Company,LLY,3/23/99,82.5625,85.75,2979400,86.5,84.1875,42.58537 +Lilly (Eli) and Company,LLY,3/24/99,83.625,84.125,2143800,86.0625,85.6875,43.34411 +Lilly (Eli) and Company,LLY,3/25/99,85.5,86.5,1825500,87.125,86.5,43.75512 +Lilly (Eli) and Company,LLY,3/26/99,83.875,86.5,1211400,86.5,84.4375,42.711823 +Lilly (Eli) and Company,LLY,3/29/99,86.3125,87,2345900,87.5625,86.625,43.81833 +Lilly (Eli) and Company,LLY,3/30/99,86.0625,86.5625,1654300,88.375,87.9375,44.482235 +Lilly (Eli) and Company,LLY,3/31/99,84.875,89.125,1664600,89.25,84.875,42.93312 +Lilly (Eli) and Company,LLY,4/1/99,84.875,85.8125,1405000,87.125,86.875,43.94479 +Lilly (Eli) and Company,LLY,4/5/99,85.25,86.75,1973500,87,86.25,43.62866 +Lilly (Eli) and Company,LLY,4/6/99,84.875,86.4375,1208900,86.5,85.9375,43.47058 +Lilly (Eli) and Company,LLY,4/7/99,84.75,86.875,1595700,86.875,85.375,43.186035 +Lilly (Eli) and Company,LLY,4/8/99,85.625,85.875,2185400,89.3125,88.5,44.76679 +Lilly (Eli) and Company,LLY,4/9/99,87.5,88.5625,1542100,91,90.25,45.651993 +Lilly (Eli) and Company,LLY,4/12/99,89.1875,89.75,1972100,90.5,90,45.525562 +Lilly (Eli) and Company,LLY,4/13/99,86.125,88.125,2120700,89.125,87.4375,44.22935 +Lilly (Eli) and Company,LLY,4/14/99,81.1875,86,3436700,86.625,83.6875,42.33245 +Lilly (Eli) and Company,LLY,4/15/99,80.0625,82,4508100,82.0625,81.1875,41.067837 +Lilly (Eli) and Company,LLY,4/16/99,81.0625,81.3125,2372500,82.9375,82.3125,41.63691 +Lilly (Eli) and Company,LLY,4/19/99,71,78.5,6684900,78.875,72.875,36.863045 +Lilly (Eli) and Company,LLY,4/20/99,72.875,73.25,5986100,76.4375,73.6875,37.274036 +Lilly (Eli) and Company,LLY,4/21/99,74.1875,75,3409100,77.3125,76,38.443794 +Lilly (Eli) and Company,LLY,4/22/99,74.625,76,3501900,76.375,75.375,38.12764 +Lilly (Eli) and Company,LLY,4/23/99,74.0625,75.75,2971000,76.875,74.25,37.558582 +Lilly (Eli) and Company,LLY,4/26/99,74.8125,75,4088900,78.8125,77,38.94963 +Lilly (Eli) and Company,LLY,4/27/99,78.5,79.75,2991300,79.8125,79.0625,39.99294 +Lilly (Eli) and Company,LLY,4/28/99,76.8125,80,3004600,80.5,77.5,39.20256 +Lilly (Eli) and Company,LLY,4/29/99,72.875,75,5821900,76.75,75,37.937954 +Lilly (Eli) and Company,LLY,4/30/99,72.875,74.125,4371400,74.375,73.625,37.24242 +Lilly (Eli) and Company,LLY,5/3/99,73.25,73.625,3307700,76.25,76.1875,38.538643 +Lilly (Eli) and Company,LLY,5/4/99,74.625,76.1875,2446900,76.625,75.75,38.317333 +Lilly (Eli) and Company,LLY,5/5/99,73.75,75.75,2356000,76.1875,75.1875,38.032803 +Lilly (Eli) and Company,LLY,5/6/99,74.75,75.0625,2285000,76.5625,76.125,38.507008 +Lilly (Eli) and Company,LLY,5/7/99,74,76,2205900,76.8125,75.5,38.19087 +Lilly (Eli) and Company,LLY,5/10/99,73.25,74.75,2013800,75,73.3125,37.08435 +Lilly (Eli) and Company,LLY,5/11/99,73.4375,73.875,2266100,76.125,75.8125,38.34896 +Lilly (Eli) and Company,LLY,5/12/99,75.0625,76,2751000,79,76.4375,38.782772 +Lilly (Eli) and Company,LLY,5/13/99,76.5625,77.6875,2779900,79.75,78.875,40.01949 +Lilly (Eli) and Company,LLY,5/14/99,76.25,76.5,1848900,77.75,76.9375,39.03645 +Lilly (Eli) and Company,LLY,5/17/99,76,76,2966400,78.375,78,39.57553 +Lilly (Eli) and Company,LLY,5/18/99,75.5625,78,2596600,78,77.25,39.19501 +Lilly (Eli) and Company,LLY,5/19/99,75.375,76.8125,2129700,77.5,75.75,38.433937 +Lilly (Eli) and Company,LLY,5/20/99,73.625,74.5,3016800,75.1875,73.875,37.482616 +Lilly (Eli) and Company,LLY,5/21/99,70.6875,74.25,3750300,74.375,71.3125,36.182446 +Lilly (Eli) and Company,LLY,5/24/99,70.25,71.375,4343800,72,71,36.02388 +Lilly (Eli) and Company,LLY,5/25/99,68.5,70.125,4057600,70.5625,68.75,34.882275 +Lilly (Eli) and Company,LLY,5/26/99,65.9375,68.75,4762000,69.25,67,33.994358 +Lilly (Eli) and Company,LLY,5/27/99,66.375,66.875,4339100,70,69,35.009132 +Lilly (Eli) and Company,LLY,5/28/99,69.25,69.625,3524600,72.375,71.4375,36.245872 +Lilly (Eli) and Company,LLY,6/1/99,70,71.4375,2049400,71.5,70.6875,35.86533 +Lilly (Eli) and Company,LLY,6/2/99,70,71,1397300,71.6875,70.125,35.579918 +Lilly (Eli) and Company,LLY,6/3/99,69.5,70,1785000,72,71.9375,36.499557 +Lilly (Eli) and Company,LLY,6/4/99,72.125,72.125,3432100,75.4375,75.25,38.180264 +Lilly (Eli) and Company,LLY,6/7/99,71.75,75.25,3234800,75.75,71.875,36.46785 +Lilly (Eli) and Company,LLY,6/8/99,72.3125,72.375,3487700,73.6875,72.5,36.78496 +Lilly (Eli) and Company,LLY,6/9/99,71.25,72.4375,2363100,72.9375,72.8125,36.943516 +Lilly (Eli) and Company,LLY,6/10/99,70.1875,71.9375,1876500,72.3125,70.6875,35.86533 +Lilly (Eli) and Company,LLY,6/11/99,69.0625,70.5625,2315200,72.375,69.6875,35.357952 +Lilly (Eli) and Company,LLY,6/14/99,68.6875,69.625,1628200,69.8125,68.8125,34.914 +Lilly (Eli) and Company,LLY,6/15/99,68.0625,70.25,2602000,70.4375,68.875,34.945724 +Lilly (Eli) and Company,LLY,6/16/99,69.5,71,2079800,71,69.75,35.389656 +Lilly (Eli) and Company,LLY,6/17/99,68.75,68.875,2134000,70.875,70.625,35.833633 +Lilly (Eli) and Company,LLY,6/18/99,68.875,70.75,3345700,71.0625,68.9375,34.97742 +Lilly (Eli) and Company,LLY,6/21/99,67.25,69.5,2205700,69.5,67.625,34.311493 +Lilly (Eli) and Company,LLY,6/22/99,66.9375,67.625,3773700,67.8125,67.0625,34.02608 +Lilly (Eli) and Company,LLY,6/23/99,65,66.875,3002800,66.875,65.1875,33.07476 +Lilly (Eli) and Company,LLY,6/24/99,65.5625,65.625,2837300,67.125,66.9375,33.962673 +Lilly (Eli) and Company,LLY,6/25/99,65.5625,67,1997700,67.4375,65.875,33.423573 +Lilly (Eli) and Company,LLY,6/28/99,65,67.5,2727800,67.5,65.3125,33.138172 +Lilly (Eli) and Company,LLY,6/29/99,64.25,65.3125,6898200,68.4375,68,34.50175 +Lilly (Eli) and Company,LLY,6/30/99,67.125,68,5684400,72.125,71.625,36.34101 +Lilly (Eli) and Company,LLY,7/1/99,72.4375,73.75,6009600,75.25,74.875,37.98998 +Lilly (Eli) and Company,LLY,7/2/99,73.5,74.875,2772000,74.9375,74.6875,37.89485 +Lilly (Eli) and Company,LLY,7/6/99,74.1875,74.6875,2416700,75.375,74.3125,37.704582 +Lilly (Eli) and Company,LLY,7/7/99,73.9375,74.3125,1427800,75,74.625,37.863144 +Lilly (Eli) and Company,LLY,7/8/99,73,73,2028700,75.0625,74.5,37.79972 +Lilly (Eli) and Company,LLY,7/9/99,73.8125,74.75,1381400,74.9375,74.5,37.79972 +Lilly (Eli) and Company,LLY,7/12/99,73.4375,75,1542000,75.25,73.75,37.419178 +Lilly (Eli) and Company,LLY,7/13/99,72.8125,73.375,1995100,73.625,72.8125,36.943516 +Lilly (Eli) and Company,LLY,7/14/99,72.5,73.5,2170500,74.125,73.9375,37.514294 +Lilly (Eli) and Company,LLY,7/15/99,74.5625,74.625,3032800,77,76.875,39.004757 +Lilly (Eli) and Company,LLY,7/16/99,76.125,77.375,2756900,77.5,76.875,39.004757 +Lilly (Eli) and Company,LLY,7/19/99,75.5,76.875,1811800,77.75,76,38.560776 +Lilly (Eli) and Company,LLY,7/20/99,73.375,75.5,2004500,75.5,73.8125,37.450893 +Lilly (Eli) and Company,LLY,7/21/99,72,73.75,2481800,74.1875,73,37.038654 +Lilly (Eli) and Company,LLY,7/22/99,71.4375,73.375,1883400,73.375,71.9375,36.499557 +Lilly (Eli) and Company,LLY,7/23/99,68.25,72,3120200,72,68.875,34.945724 +Lilly (Eli) and Company,LLY,7/26/99,68.9375,70.375,2059400,70.375,68.9375,34.97742 +Lilly (Eli) and Company,LLY,7/27/99,67.625,69.375,3097500,69.4375,67.875,34.43833 +Lilly (Eli) and Company,LLY,7/28/99,67.125,68.125,3077200,68.25,67.8125,34.40662 +Lilly (Eli) and Company,LLY,7/29/99,65.6875,67.0625,3088400,67.3125,66.375,33.677258 +Lilly (Eli) and Company,LLY,7/30/99,65.5625,66.875,3910800,67,65.6875,33.328434 +Lilly (Eli) and Company,LLY,8/2/99,65.1875,65.625,2236600,66.4375,65.25,33.10646 +Lilly (Eli) and Company,LLY,8/3/99,64,65.75,2534200,65.9375,64.25,32.59909 +Lilly (Eli) and Company,LLY,8/4/99,61.4375,64.3125,4921400,64.625,62.75,31.838024 +Lilly (Eli) and Company,LLY,8/5/99,61.5625,62.5,3648600,63.375,63.125,32.02828 +Lilly (Eli) and Company,LLY,8/6/99,61.875,63.3125,3373200,63.6875,62.6875,31.806307 +Lilly (Eli) and Company,LLY,8/9/99,62.6875,62.6875,2161200,63.875,63.75,32.345398 +Lilly (Eli) and Company,LLY,8/10/99,62.875,64.125,1966000,64.625,63.3125,32.123413 +Lilly (Eli) and Company,LLY,8/11/99,60.5625,64,3642800,64,61.5,31.317577 +Lilly (Eli) and Company,LLY,8/12/99,61,61.875,5280300,62.5,61.875,31.50853 +Lilly (Eli) and Company,LLY,8/13/99,62.3125,62.6875,3351200,63.6875,63.0625,32.11323 +Lilly (Eli) and Company,LLY,8/16/99,63.5,63.875,2356900,64.5625,64.4375,32.813427 +Lilly (Eli) and Company,LLY,8/17/99,64,65.3125,2639300,65.8125,65.625,33.418137 +Lilly (Eli) and Company,LLY,8/18/99,65.8125,66.1875,4126100,67.625,66.9375,34.086502 +Lilly (Eli) and Company,LLY,8/19/99,65.5625,66.9375,2791200,66.9375,66.625,33.92736 +Lilly (Eli) and Company,LLY,8/20/99,66.625,67.25,4178600,67.625,67.5625,34.404774 +Lilly (Eli) and Company,LLY,8/23/99,68,68.25,4410900,71.3125,71,36.155228 +Lilly (Eli) and Company,LLY,8/24/99,70.1875,71,3691000,72.9375,72.5625,36.950905 +Lilly (Eli) and Company,LLY,8/25/99,72.9375,73,5413800,75.875,75.625,38.51043 +Lilly (Eli) and Company,LLY,8/26/99,74.75,76.375,5072300,77.0625,75,38.19215 +Lilly (Eli) and Company,LLY,8/27/99,74.75,75.625,2388100,75.9375,75.25,38.319458 +Lilly (Eli) and Company,LLY,8/30/99,75.25,75.375,2845800,77.0625,76.375,38.89234 +Lilly (Eli) and Company,LLY,8/31/99,74.125,77.5,3365800,77.5,74.625,38.001205 +Lilly (Eli) and Company,LLY,9/1/99,73.625,74.625,2647500,75.625,75.375,38.383106 +Lilly (Eli) and Company,LLY,9/2/99,73.5625,73.8125,1397900,74.9375,74.875,38.12849 +Lilly (Eli) and Company,LLY,9/3/99,76,76.5,1567700,77.25,77.1875,39.30608 +Lilly (Eli) and Company,LLY,9/7/99,74.8125,76.9375,1479200,76.9375,75,38.19215 +Lilly (Eli) and Company,LLY,9/8/99,73.625,74.5,1640200,75.25,73.9375,37.651073 +Lilly (Eli) and Company,LLY,9/9/99,72.625,73.9375,2017900,73.9375,73.5,37.428318 +Lilly (Eli) and Company,LLY,9/10/99,72.25,73.3125,1838500,73.625,72.375,36.85543 +Lilly (Eli) and Company,LLY,9/13/99,71.5,72.75,1493200,72.8125,71.875,36.600815 +Lilly (Eli) and Company,LLY,9/14/99,69.25,71.5,2241300,71.6875,69.875,35.58235 +Lilly (Eli) and Company,LLY,9/15/99,68.125,70.375,2317400,71,68.125,34.691204 +Lilly (Eli) and Company,LLY,9/16/99,66.375,68.125,3063000,68.3125,67.5625,34.404774 +Lilly (Eli) and Company,LLY,9/17/99,66.375,67.1875,2910500,67.5625,67,34.118313 +Lilly (Eli) and Company,LLY,9/20/99,66.6875,66.8125,1582200,67.5,67.125,34.18197 +Lilly (Eli) and Company,LLY,9/21/99,65,66.6875,2534500,67.125,65.625,33.418137 +Lilly (Eli) and Company,LLY,9/22/99,66,66.625,3145700,67.5,66.6875,33.95918 +Lilly (Eli) and Company,LLY,9/23/99,65,66.6875,2413800,66.9375,65.0625,33.131695 +Lilly (Eli) and Company,LLY,9/24/99,63.8125,65.125,2212500,65.625,65.1875,33.195347 +Lilly (Eli) and Company,LLY,9/27/99,63.1875,65.8125,2360000,65.9375,63.1875,32.176895 +Lilly (Eli) and Company,LLY,9/28/99,62,63.4375,2805600,63.5,62.9375,32.049572 +Lilly (Eli) and Company,LLY,9/29/99,62.875,63.25,2400300,64.6875,63.25,32.208714 +Lilly (Eli) and Company,LLY,9/30/99,63.5625,64.625,2430100,64.9375,64.1875,32.686108 +Lilly (Eli) and Company,LLY,10/1/99,65.5625,65.9375,4183200,69.375,68.5625,34.913998 +Lilly (Eli) and Company,LLY,10/4/99,69.1875,69.625,3061300,71,71,36.155228 +Lilly (Eli) and Company,LLY,10/5/99,68.6875,70.9375,2189200,71.375,69.0625,35.168613 +Lilly (Eli) and Company,LLY,10/6/99,69.125,69.125,1456400,70.9375,70.875,36.091606 +Lilly (Eli) and Company,LLY,10/7/99,70.0625,70.75,1259800,71.25,70.6875,35.9961 +Lilly (Eli) and Company,LLY,10/8/99,70.9375,71.1875,3467400,74.1875,73.4375,37.396477 +Lilly (Eli) and Company,LLY,10/11/99,71.5,73,1951900,73,72.125,36.728123 +Lilly (Eli) and Company,LLY,10/12/99,70.3125,71.125,2049300,72,70.625,35.964283 +Lilly (Eli) and Company,LLY,10/13/99,69.75,70.375,1796400,71.3125,69.75,35.518692 +Lilly (Eli) and Company,LLY,10/14/99,67.5,69.8125,2369400,69.8125,67.8125,34.532066 +Lilly (Eli) and Company,LLY,10/15/99,65.125,67.75,1948200,67.75,66.375,33.800053 +Lilly (Eli) and Company,LLY,10/18/99,65.1875,65.25,2482500,67.5625,67.0625,34.150146 +Lilly (Eli) and Company,LLY,10/19/99,69,69.375,3198700,70.875,69.875,35.58235 +Lilly (Eli) and Company,LLY,10/20/99,62.375,64.625,10426500,65.875,65.625,33.418137 +Lilly (Eli) and Company,LLY,10/21/99,65.0625,65.125,6353200,68.75,68.1875,34.72303 +Lilly (Eli) and Company,LLY,10/22/99,68.1875,68.375,2934600,69.1875,68.5625,34.913998 +Lilly (Eli) and Company,LLY,10/25/99,66.1875,67,2767800,68.5,68.4375,34.85034 +Lilly (Eli) and Company,LLY,10/26/99,66.625,68.4375,2182600,68.4375,66.8125,34.022846 +Lilly (Eli) and Company,LLY,10/27/99,66.5625,66.75,2307800,68.0625,67.125,34.18197 +Lilly (Eli) and Company,LLY,10/28/99,67.1875,68.875,5368100,68.9375,68.25,34.754856 +Lilly (Eli) and Company,LLY,10/29/99,68.5,68.9375,4011300,69.25,68.875,35.073143 +Lilly (Eli) and Company,LLY,11/1/99,68.25,68.9375,2400000,70,68.75,35.009464 +Lilly (Eli) and Company,LLY,11/2/99,68.5625,69.625,2254400,69.875,68.875,35.073143 +Lilly (Eli) and Company,LLY,11/3/99,70.8125,70.875,4182500,72.375,71.875,36.600815 +Lilly (Eli) and Company,LLY,11/4/99,72.75,73.125,5294600,76.5625,76.125,38.76502 +Lilly (Eli) and Company,LLY,11/5/99,76.75,77.1875,5094000,78.75,77,39.210606 +Lilly (Eli) and Company,LLY,11/8/99,74.625,76,2621800,76.375,75.25,38.319458 +Lilly (Eli) and Company,LLY,11/9/99,73.5625,75.25,1899100,75.6875,74,37.68293 +Lilly (Eli) and Company,LLY,11/10/99,73.5,74.3125,1994100,76.6875,75.9375,38.790115 +Lilly (Eli) and Company,LLY,11/11/99,76.4375,77.875,1843200,77.875,76.875,39.269 +Lilly (Eli) and Company,LLY,11/12/99,75.75,77.375,1410900,77.5625,77.375,39.52442 +Lilly (Eli) and Company,LLY,11/15/99,73.875,76.75,2285000,76.875,73.875,37.736557 +Lilly (Eli) and Company,LLY,11/16/99,74.25,74.25,2093600,77,77,39.33286 +Lilly (Eli) and Company,LLY,11/17/99,74.625,75.25,2534200,76.3125,75.0625,38.34315 +Lilly (Eli) and Company,LLY,11/18/99,73.5,74.0625,2084700,75.125,73.625,37.608845 +Lilly (Eli) and Company,LLY,11/19/99,72,72,2393600,73.1875,72.875,37.22574 +Lilly (Eli) and Company,LLY,11/22/99,71.625,72.5,1413000,75.125,75.0625,38.34315 +Lilly (Eli) and Company,LLY,11/23/99,73.0625,75.25,2051900,75.3125,73.4375,37.513073 +Lilly (Eli) and Company,LLY,11/24/99,72.8125,73,1178500,73.9375,73.5625,37.576923 +Lilly (Eli) and Company,LLY,11/26/99,72.1875,72.5625,651800,72.8125,72.4375,37.002285 +Lilly (Eli) and Company,LLY,11/29/99,71.125,71.625,1966600,75.625,75.375,38.502777 +Lilly (Eli) and Company,LLY,11/30/99,71,73.5,3008900,74.4375,72.171875,36.866573 +Lilly (Eli) and Company,LLY,12/1/99,70.125,71.125,2420400,71.875,71.4375,36.49145 +Lilly (Eli) and Company,LLY,12/2/99,70.5,72,2120900,72,71.328125,36.43557 +Lilly (Eli) and Company,LLY,12/3/99,71.375,72.25,2493500,73.875,71.875,36.714928 +Lilly (Eli) and Company,LLY,12/6/99,69.25,71.3125,2545900,71.3125,69.5,35.501736 +Lilly (Eli) and Company,LLY,12/7/99,66,69.6875,3834100,69.9375,66.5,33.969288 +Lilly (Eli) and Company,LLY,12/8/99,66.125,67.1875,1914500,67.375,66.25,33.84158 +Lilly (Eli) and Company,LLY,12/9/99,65.75,66.375,1900200,68.9375,66.875,34.16084 +Lilly (Eli) and Company,LLY,12/10/99,65.625,66.25,1866400,67.6875,65.875,33.650013 +Lilly (Eli) and Company,LLY,12/13/99,63.625,65.25,4143000,65.5625,64.125,32.756115 +Lilly (Eli) and Company,LLY,12/14/99,63.625,64,3542800,67.25,66.375,33.90543 +Lilly (Eli) and Company,LLY,12/15/99,65.6875,65.75,3189500,68.625,68.5625,35.022842 +Lilly (Eli) and Company,LLY,12/16/99,66.375,67.5,3546200,68.5,66.875,34.16084 +Lilly (Eli) and Company,LLY,12/17/99,65.9375,66.9375,3341600,67.5,67.0625,34.25662 +Lilly (Eli) and Company,LLY,12/20/99,64.5,65.625,3192500,66.375,65,33.203053 +Lilly (Eli) and Company,LLY,12/21/99,63.75,64.8125,2384600,65.5625,65.4375,33.426537 +Lilly (Eli) and Company,LLY,12/22/99,64.8125,65.3125,1943400,67.5,66.875,34.16084 +Lilly (Eli) and Company,LLY,12/23/99,67.1875,67.4375,1904500,68.5,68.25,34.863216 +Lilly (Eli) and Company,LLY,12/27/99,67.0625,67.25,2152300,70.5,70.5,36.01256 +Lilly (Eli) and Company,LLY,12/28/99,67.75,69.625,1548700,69.625,68.4375,34.958996 +Lilly (Eli) and Company,LLY,12/29/99,66.625,68.75,955900,68.75,67.3125,34.384327 +Lilly (Eli) and Company,LLY,12/30/99,66.3125,66.75,1089600,68.25,67.25,34.352394 +Lilly (Eli) and Company,LLY,12/31/99,66.1875,67.4375,906200,67.4375,66.5,33.969288 +Lilly (Eli) and Company,LLY,1/3/00,65,65,2645000,67.4375,65.5625,33.490402 +Lilly (Eli) and Company,LLY,1/4/00,62.75,64.25,3701000,65.4375,63.5,32.436844 +Lilly (Eli) and Company,LLY,1/5/00,63,63.125,3411000,65.3125,64.3125,32.851864 +Lilly (Eli) and Company,LLY,1/6/00,64.3125,65,2460100,66.1875,66.1875,33.809666 +Lilly (Eli) and Company,LLY,1/7/00,67.5,68,5863300,71.0625,71.0625,36.299877 +Lilly (Eli) and Company,LLY,1/10/00,67.9375,71.0625,2830500,71.0625,68.125,34.79937 +Lilly (Eli) and Company,LLY,1/11/00,67,67,3309700,69.375,68.5,34.990925 +Lilly (Eli) and Company,LLY,1/12/00,66.9375,67.625,3573600,68.3125,67.5,34.480106 +Lilly (Eli) and Company,LLY,1/13/00,65.625,65.75,3639400,68.375,66.6875,34.06506 +Lilly (Eli) and Company,LLY,1/14/00,68,68.9375,3750300,69.25,68.3125,34.89514 +Lilly (Eli) and Company,LLY,1/18/00,66.5,69.375,2082900,69.375,67.3125,34.384327 +Lilly (Eli) and Company,LLY,1/19/00,65.75,66,2193700,68,67.75,34.6078 +Lilly (Eli) and Company,LLY,1/20/00,65.5625,67.6875,2136400,68.25,66.78125,34.112953 +Lilly (Eli) and Company,LLY,1/21/00,64.125,65.125,4051000,65.625,64.75,33.075367 +Lilly (Eli) and Company,LLY,1/24/00,61.5625,64.625,4206900,64.8125,62.125,31.734459 +Lilly (Eli) and Company,LLY,1/25/00,61.75,62.375,3148700,63.25,62.3125,31.830233 +Lilly (Eli) and Company,LLY,1/26/00,62.125,62.9375,2233100,63.375,62.75,32.05373 +Lilly (Eli) and Company,LLY,1/27/00,61.5,62,3052200,64.375,64.25,32.81995 +Lilly (Eli) and Company,LLY,1/28/00,64.875,65,4284500,67.375,65.3125,33.362698 +Lilly (Eli) and Company,LLY,1/31/00,62.375,65.9375,3334100,67,66.875,34.16084 +Lilly (Eli) and Company,LLY,2/1/00,64.6875,65.875,2981300,66.5,65.5625,33.490402 +Lilly (Eli) and Company,LLY,2/2/00,63.875,65.5,2066300,66.0625,65.0625,33.235004 +Lilly (Eli) and Company,LLY,2/3/00,63.625,65.3125,2643600,65.8125,65.25,33.330765 +Lilly (Eli) and Company,LLY,2/4/00,64.5,64.9375,1717600,65.25,64.875,33.139202 +Lilly (Eli) and Company,LLY,2/7/00,62.75,65.4375,1957400,65.4375,63.3125,32.341072 +Lilly (Eli) and Company,LLY,2/8/00,62.625,62.625,2536700,63.75,63.3125,32.341072 +Lilly (Eli) and Company,LLY,2/9/00,61.6875,64.375,3211000,64.375,61.75,31.54292 +Lilly (Eli) and Company,LLY,2/10/00,61.8125,61.875,2080000,63,62.3125,31.830233 +Lilly (Eli) and Company,LLY,2/11/00,61.0625,62.5,3268100,62.5625,61.625,31.610952 +Lilly (Eli) and Company,LLY,2/14/00,60.4375,61.375,2758000,62,60.75,31.162113 +Lilly (Eli) and Company,LLY,2/15/00,60.625,60.875,2989400,61.6875,61.1875,31.386534 +Lilly (Eli) and Company,LLY,2/16/00,61.1875,62,3292800,62.4375,61.25,31.418592 +Lilly (Eli) and Company,LLY,2/17/00,60.1875,61.75,3290500,61.9375,60.1875,30.873577 +Lilly (Eli) and Company,LLY,2/18/00,58.25,60.3125,3684000,60.375,58.5,30.007961 +Lilly (Eli) and Company,LLY,2/22/00,57.625,59.75,2716500,60.375,59.5,30.520897 +Lilly (Eli) and Company,LLY,2/23/00,58.3125,59.75,2489800,60.875,60.3125,30.937696 +Lilly (Eli) and Company,LLY,2/24/00,57.875,59.9375,2612700,60.25,58.5625,30.04001 +Lilly (Eli) and Company,LLY,2/25/00,56.125,58.4375,2554400,58.8125,56.6875,29.07823 +Lilly (Eli) and Company,LLY,2/28/00,57,57,3832900,58.4375,57.5,29.495005 +Lilly (Eli) and Company,LLY,2/29/00,58.375,58.5,4138700,60.5,59.4375,30.488874 +Lilly (Eli) and Company,LLY,3/1/00,58,59.4375,4186700,60.25,58.875,30.200321 +Lilly (Eli) and Company,LLY,3/2/00,57.1875,57.875,2095800,59.375,57.6875,29.591187 +Lilly (Eli) and Company,LLY,3/3/00,57.5625,58.625,2085200,59,58,29.751484 +Lilly (Eli) and Company,LLY,3/6/00,57.125,57.25,2549700,58.6875,57.625,29.559124 +Lilly (Eli) and Company,LLY,3/7/00,54,57.875,3998100,57.9375,54.5,27.95613 +Lilly (Eli) and Company,LLY,3/8/00,54.5,55,4282600,57.375,55.5,28.469095 +Lilly (Eli) and Company,LLY,3/9/00,56.4375,56.4375,3853500,60.0625,60.0625,30.809458 +Lilly (Eli) and Company,LLY,3/10/00,60,60.125,3535800,61.9375,61.1875,31.386534 +Lilly (Eli) and Company,LLY,3/13/00,57.625,61,2115500,61,59.25,30.392683 +Lilly (Eli) and Company,LLY,3/14/00,57.375,58.25,2133000,58.6875,57.4375,29.462946 +Lilly (Eli) and Company,LLY,3/15/00,57.375,57.4375,4364700,63.5,62.75,32.18803 +Lilly (Eli) and Company,LLY,3/16/00,63,63.875,5316400,65.9375,64.75,33.21395 +Lilly (Eli) and Company,LLY,3/17/00,61,63.875,4843300,63.9375,61.375,31.482702 +Lilly (Eli) and Company,LLY,3/20/00,59.625,61.375,2271100,61.4375,60.75,31.162113 +Lilly (Eli) and Company,LLY,3/21/00,59.6875,59.75,2987000,62,61.6875,31.643011 +Lilly (Eli) and Company,LLY,3/22/00,61.625,62.375,3347000,64.3125,63.5625,32.604805 +Lilly (Eli) and Company,LLY,3/23/00,63.5625,64.1875,3159800,64.8125,64.375,33.021595 +Lilly (Eli) and Company,LLY,3/24/00,61.125,64.125,2061200,64.1875,62.125,31.867426 +Lilly (Eli) and Company,LLY,3/27/00,59.9375,62,2013000,62.3125,60.5,31.03389 +Lilly (Eli) and Company,LLY,3/28/00,59.5,59.8125,2114100,61,60.25,30.905632 +Lilly (Eli) and Company,LLY,3/29/00,60.125,60.125,2834600,61.5,61,31.290363 +Lilly (Eli) and Company,LLY,3/30/00,60.75,61.25,3098400,63.125,60.75,31.162113 +Lilly (Eli) and Company,LLY,3/31/00,60.125,61.25,3243800,64.5,62.625,32.123898 +Lilly (Eli) and Company,LLY,4/3/00,64,64.25,2741300,65.5,65.375,33.534523 +Lilly (Eli) and Company,LLY,4/4/00,65.4375,65.625,6700500,69.375,69,35.394024 +Lilly (Eli) and Company,LLY,4/5/00,66.875,68.125,3470900,69,67.46875,34.60853 +Lilly (Eli) and Company,LLY,4/6/00,65.0625,66,2190400,67,65.875,33.791008 +Lilly (Eli) and Company,LLY,4/7/00,64.1875,65.625,1607200,65.75,64.3125,32.989513 +Lilly (Eli) and Company,LLY,4/10/00,63.75,64,2884200,66.75,64.875,33.27805 +Lilly (Eli) and Company,LLY,4/11/00,64.875,65,2373300,66.9375,66.875,34.30397 +Lilly (Eli) and Company,LLY,4/12/00,64.75,66.25,2618200,67,65.125,33.4063 +Lilly (Eli) and Company,LLY,4/13/00,68,68.4375,4523000,70,70,35.90696 +Lilly (Eli) and Company,LLY,4/14/00,66.5,68.5,4056300,69.9375,67.4375,34.592518 +Lilly (Eli) and Company,LLY,4/17/00,67.375,67.4375,3876700,70,70,35.90696 +Lilly (Eli) and Company,LLY,4/18/00,69.5,69.8125,6465300,74,73.25,37.574074 +Lilly (Eli) and Company,LLY,4/19/00,73.25,74.1875,6148700,76.25,75.625,38.792336 +Lilly (Eli) and Company,LLY,4/20/00,75,76.4375,4305000,76.875,75.75,38.856464 +Lilly (Eli) and Company,LLY,4/24/00,75.75,75.75,4803800,78.5,77.5,39.75413 +Lilly (Eli) and Company,LLY,4/25/00,76.1875,77.0625,3801900,77.3125,77,39.49766 +Lilly (Eli) and Company,LLY,4/26/00,75.5,76.5,4066100,78.125,77.8125,39.91444 +Lilly (Eli) and Company,LLY,4/27/00,76.1875,77,2522200,78,77.9375,39.978565 +Lilly (Eli) and Company,LLY,4/28/00,76,77.125,2653700,77.6875,77.125,39.5618 +Lilly (Eli) and Company,LLY,5/1/00,77,78,3418600,79.4375,77.375,39.69003 +Lilly (Eli) and Company,LLY,5/2/00,76.875,76.9375,2582900,78.6875,78,40.0106 +Lilly (Eli) and Company,LLY,5/3/00,77.3125,78,2586400,79.0625,79,40.523567 +Lilly (Eli) and Company,LLY,5/4/00,77.6875,79,2963800,79.625,79.25,40.651802 +Lilly (Eli) and Company,LLY,5/5/00,77.5,77.5,3169400,79.9375,79.75,40.90829 +Lilly (Eli) and Company,LLY,5/8/00,78.75,79.9375,2496200,80.5,80.5,41.293026 +Lilly (Eli) and Company,LLY,5/9/00,79,80.25,2654900,80.3125,79.625,40.844173 +Lilly (Eli) and Company,LLY,5/10/00,76,77.875,4571900,78.6875,77.25,39.62591 +Lilly (Eli) and Company,LLY,5/11/00,74.25,75.25,2621800,75.9375,74.875,38.537327 +Lilly (Eli) and Company,LLY,5/12/00,73,74.25,3131000,76.125,75.4375,38.826843 +Lilly (Eli) and Company,LLY,5/15/00,75.25,75.375,3444700,76.9375,76.4375,39.341545 +Lilly (Eli) and Company,LLY,5/16/00,74.75,75.5,3343900,76.5,74.9375,38.569504 +Lilly (Eli) and Company,LLY,5/17/00,72.875,74.625,4043400,74.75,73.875,38.02265 +Lilly (Eli) and Company,LLY,5/18/00,73.625,73.875,2635300,74.8125,73.75,37.95832 +Lilly (Eli) and Company,LLY,5/19/00,73.6875,73.9375,2775700,76.0625,75.9375,39.08419 +Lilly (Eli) and Company,LLY,5/22/00,73.6875,76.25,2518800,77,75.1875,38.698166 +Lilly (Eli) and Company,LLY,5/23/00,73.875,74.625,1867300,76.1875,75.5625,38.891186 +Lilly (Eli) and Company,LLY,5/24/00,75.4375,75.5625,2274900,77.625,77.125,39.695396 +Lilly (Eli) and Company,LLY,5/25/00,77.25,78.5,3401300,79.625,78.625,40.467422 +Lilly (Eli) and Company,LLY,5/26/00,77.75,77.75,1715500,79.375,78.8125,40.56392 +Lilly (Eli) and Company,LLY,5/30/00,75.4375,77.875,2042300,78,76.5,39.37372 +Lilly (Eli) and Company,LLY,5/31/00,75,76,2219200,77.4375,76.125,39.18068 +Lilly (Eli) and Company,LLY,6/1/00,76.25,77,2992100,77.75,77.0625,39.6632 +Lilly (Eli) and Company,LLY,6/2/00,72.3125,76.9375,4229700,76.9375,73.125,37.636623 +Lilly (Eli) and Company,LLY,6/5/00,71.25,71.625,3257100,73,72.4375,37.282795 +Lilly (Eli) and Company,LLY,6/6/00,71.25,71.25,2245600,74.375,74.125,38.151325 +Lilly (Eli) and Company,LLY,6/7/00,74,74.375,2493600,75.875,74.875,38.537327 +Lilly (Eli) and Company,LLY,6/8/00,73.375,74.625,1811000,75.5625,74.9375,38.569504 +Lilly (Eli) and Company,LLY,6/9/00,73.875,73.875,2704400,76.5,76.1875,39.212868 +Lilly (Eli) and Company,LLY,6/12/00,76.75,77,8891900,79,78.25,40.274418 +Lilly (Eli) and Company,LLY,6/13/00,78.0625,78.125,4020600,80.9375,80.75,41.561134 +Lilly (Eli) and Company,LLY,6/14/00,80.9375,81.125,4995200,82.9375,82.8125,42.622696 +Lilly (Eli) and Company,LLY,6/15/00,81.6875,82.8125,3666700,83.4375,83,42.71917 +Lilly (Eli) and Company,LLY,6/16/00,82.375,83,6617700,85.25,84.9375,43.716396 +Lilly (Eli) and Company,LLY,6/19/00,84.125,84.125,3680300,86.8125,86.375,44.45628 +Lilly (Eli) and Company,LLY,6/20/00,85.4375,86.25,4375200,87.125,86.578125,44.56081 +Lilly (Eli) and Company,LLY,6/21/00,86.25,86.625,5560400,89.4375,86.75,44.649277 +Lilly (Eli) and Company,LLY,6/22/00,83.875,86.25,3317600,86.3125,84.5,43.491215 +Lilly (Eli) and Company,LLY,6/23/00,84.3125,84.5,1671900,85.3125,85.3125,43.90939 +Lilly (Eli) and Company,LLY,6/26/00,84.875,85.3125,3165200,87.6875,86.5625,44.552765 +Lilly (Eli) and Company,LLY,6/27/00,83.875,86.125,3858000,86.25,84.75,43.619884 +Lilly (Eli) and Company,LLY,6/28/00,85.375,86.5,4775700,87.625,87.203125,44.882473 +Lilly (Eli) and Company,LLY,6/29/00,98.9375,102,24396500,109,101.625,52.305267 +Lilly (Eli) and Company,LLY,6/30/00,97.5,99.25,8779800,100.75,99.875,51.40456 +Lilly (Eli) and Company,LLY,7/3/00,97.5,97.9375,2013600,99.3125,98.75,50.825542 +Lilly (Eli) and Company,LLY,7/5/00,98.5625,98.875,5913800,105,104.5,53.785004 +Lilly (Eli) and Company,LLY,7/6/00,100.1875,102.875,4015300,103.8125,101.625,52.305267 +Lilly (Eli) and Company,LLY,7/7/00,98.875,99.6875,2389400,102.75,101,51.983593 +Lilly (Eli) and Company,LLY,7/10/00,100.875,100.9375,2024300,104.375,104,53.52764 +Lilly (Eli) and Company,LLY,7/11/00,102.375,103,2769800,103.125,103,53.012943 +Lilly (Eli) and Company,LLY,7/12/00,99.3125,102,2779200,102.375,99.75,51.340252 +Lilly (Eli) and Company,LLY,7/13/00,94.9375,99,3980900,99.0625,95.75,49.28146 +Lilly (Eli) and Company,LLY,7/14/00,91.5625,93.375,4906200,95.125,94.5,48.638103 +Lilly (Eli) and Company,LLY,7/17/00,94.5,95.5,3000800,99.8125,98.46875,50.680767 +Lilly (Eli) and Company,LLY,7/18/00,97.1875,98.375,3808000,101.1875,100.5,51.726242 +Lilly (Eli) and Company,LLY,7/19/00,98.625,100.25,2584900,100.875,98.75,50.825542 +Lilly (Eli) and Company,LLY,7/20/00,94.1875,97.75,4964500,98.4375,96.5,49.667484 +Lilly (Eli) and Company,LLY,7/21/00,95.3125,96,3230400,99.5625,97.875,50.37519 +Lilly (Eli) and Company,LLY,7/24/00,98.8125,98.8125,3774100,102.125,101.140625,52.055935 +Lilly (Eli) and Company,LLY,7/25/00,98.75,98.75,3037200,101.375,101,51.983593 +Lilly (Eli) and Company,LLY,7/26/00,98,99.25,3080800,100.9375,98.90625,50.905964 +Lilly (Eli) and Company,LLY,7/27/00,99.3125,99.75,1772600,100.375,99.421875,51.17134 +Lilly (Eli) and Company,LLY,7/28/00,99.5,99.5,3311300,104,102.25,52.626953 +Lilly (Eli) and Company,LLY,7/31/00,100.0625,102.5,2767500,104.875,103.875,53.46331 +Lilly (Eli) and Company,LLY,8/1/00,103.6875,104.125,2590400,107.1875,106.875,55.007355 +Lilly (Eli) and Company,LLY,8/2/00,105.8125,105.875,2886700,107.4375,106.75,54.94304 +Lilly (Eli) and Company,LLY,8/3/00,105.3125,105.3125,2127100,108.6875,107.875,55.52206 +Lilly (Eli) and Company,LLY,8/4/00,105.125,107.625,2097700,107.875,107.375,55.264725 +Lilly (Eli) and Company,LLY,8/7/00,104.75,105.75,1950600,106.6875,106.546875,54.8385 +Lilly (Eli) and Company,LLY,8/8/00,105.5,106.8125,4149700,108.9375,108.546875,55.867874 +Lilly (Eli) and Company,LLY,8/9/00,74.875,107,22492400,107.4375,76.875,39.56672 +Lilly (Eli) and Company,LLY,8/10/00,75,77.5,24921300,78.4375,77.125,39.695396 +Lilly (Eli) and Company,LLY,8/11/00,75.5625,76,9370900,78.4375,77,39.7651 +Lilly (Eli) and Company,LLY,8/14/00,77.125,77.9375,4926500,78.5,77.75,40.15244 +Lilly (Eli) and Company,LLY,8/15/00,76.5,78.4375,3095100,78.4375,77,39.7651 +Lilly (Eli) and Company,LLY,8/16/00,77,77.4375,4003600,78.203125,77.25,39.89422 +Lilly (Eli) and Company,LLY,8/17/00,77.4375,77.5,3938300,79.3125,78.375,40.47518 +Lilly (Eli) and Company,LLY,8/18/00,76.5,78.5,3436800,78.8125,76.5,39.506897 +Lilly (Eli) and Company,LLY,8/21/00,77,77.125,2229200,78.3125,77.1875,39.861927 +Lilly (Eli) and Company,LLY,8/22/00,76.09375,77,2962200,78.125,76.09375,39.297096 +Lilly (Eli) and Company,LLY,8/23/00,75.875,76,2591100,77.25,77.1875,39.861927 +Lilly (Eli) and Company,LLY,8/24/00,75.5,77.125,2356100,77.1875,75.625,39.05501 +Lilly (Eli) and Company,LLY,8/25/00,75.25,75.875,1762000,76.125,75.5625,39.022736 +Lilly (Eli) and Company,LLY,8/28/00,74.5,75,3117200,75.75,74.5,38.47403 +Lilly (Eli) and Company,LLY,8/29/00,73.375,74.3125,2406800,74.875,74,38.215816 +Lilly (Eli) and Company,LLY,8/30/00,73.4375,73.75,2790700,74.6875,74.25,38.344933 +Lilly (Eli) and Company,LLY,8/31/00,73,73.8125,2633200,74,73.015625,37.707436 +Lilly (Eli) and Company,LLY,9/1/00,72.5625,74.25,1791800,74.25,72.6875,37.53799 +Lilly (Eli) and Company,LLY,9/5/00,68.875,71,7079900,72,69.75,36.020985 +Lilly (Eli) and Company,LLY,9/6/00,66.625,69.875,5695100,69.9375,67.375,34.79446 +Lilly (Eli) and Company,LLY,9/7/00,66.875,67,4834600,69.625,69,35.633663 +Lilly (Eli) and Company,LLY,9/8/00,69,69,2968400,70,69.34375,35.811188 +Lilly (Eli) and Company,LLY,9/11/00,69.875,70.4375,2803400,70.5625,70.25,36.27921 +Lilly (Eli) and Company,LLY,9/12/00,70,70.5625,3026500,72.375,71.625,36.989304 +Lilly (Eli) and Company,LLY,9/13/00,71.75,72,3955600,75,74.4375,38.441746 +Lilly (Eli) and Company,LLY,9/14/00,72.8125,74.375,2499300,74.625,73.75,38.086716 +Lilly (Eli) and Company,LLY,9/15/00,72.375,74.5625,2843200,74.8125,72.9375,37.667114 +Lilly (Eli) and Company,LLY,9/18/00,73.4375,73.9375,2083700,75.5625,74.4375,38.441746 +Lilly (Eli) and Company,LLY,9/19/00,73.5625,75.25,2372900,76,75.875,39.184105 +Lilly (Eli) and Company,LLY,9/20/00,74.125,75.875,2166900,77.375,74.125,38.280376 +Lilly (Eli) and Company,LLY,9/21/00,76.8125,77.25,2941300,78.0625,78.0625,40.313786 +Lilly (Eli) and Company,LLY,9/22/00,78.875,79,5038900,82,81.5,42.089058 +Lilly (Eli) and Company,LLY,9/25/00,81.8125,82.3125,2634700,83.1875,82.859375,42.791042 +Lilly (Eli) and Company,LLY,9/26/00,80.8125,82.125,2650600,82.9375,82.625,42.670017 +Lilly (Eli) and Company,LLY,9/27/00,80.625,82.0625,2237900,82.5,81.6875,42.18587 +Lilly (Eli) and Company,LLY,9/28/00,80.6875,80.6875,1983200,83,82.375,42.540936 +Lilly (Eli) and Company,LLY,9/29/00,80.3125,82,1728100,82.8125,81.125,41.895374 +Lilly (Eli) and Company,LLY,10/2/00,80.3125,81.25,1773400,82.5625,80.875,41.766247 +Lilly (Eli) and Company,LLY,10/3/00,79.5625,79.75,2200400,82.9375,81.75,42.218155 +Lilly (Eli) and Company,LLY,10/4/00,81.75,81.9375,1898000,83.6875,82.5,42.60546 +Lilly (Eli) and Company,LLY,10/5/00,81.25,82,3134200,84.9375,84.5625,43.6706 +Lilly (Eli) and Company,LLY,10/6/00,81.3125,83.4375,1833100,83.875,82.9375,42.83141 +Lilly (Eli) and Company,LLY,10/9/00,81.875,83,875700,83.625,82.6875,42.702274 +Lilly (Eli) and Company,LLY,10/10/00,82.0625,82.5,1674500,84.9375,84.5,43.638336 +Lilly (Eli) and Company,LLY,10/11/00,83.5625,84.9375,3373500,88.125,87.4375,45.155334 +Lilly (Eli) and Company,LLY,10/12/00,86.1875,87,3611400,88.625,87.5,45.187614 +Lilly (Eli) and Company,LLY,10/13/00,86,87,4154400,87.5625,87,44.929398 +Lilly (Eli) and Company,LLY,10/16/00,86.5625,86.625,3248800,89.8125,89.8125,46.38186 +Lilly (Eli) and Company,LLY,10/17/00,88.0625,88.375,2128600,89.9375,89.125,46.026814 +Lilly (Eli) and Company,LLY,10/18/00,87.1875,87.1875,3193100,90.25,89.25,46.09138 +Lilly (Eli) and Company,LLY,10/19/00,83.125,85,8349800,89,88.5,45.70407 +Lilly (Eli) and Company,LLY,10/20/00,85.4375,87.3125,3050400,87.4375,86.375,44.60665 +Lilly (Eli) and Company,LLY,10/23/00,86.6875,86.9375,2708000,89.6875,88.9375,45.929977 +Lilly (Eli) and Company,LLY,10/24/00,86.75,88,2407100,89.3125,87.6875,45.284454 +Lilly (Eli) and Company,LLY,10/25/00,87.3125,88,3161000,90.0625,88.8125,45.865433 +Lilly (Eli) and Company,LLY,10/26/00,87.125,88.5625,3024900,90.5,87.5,45.187614 +Lilly (Eli) and Company,LLY,10/27/00,85.8125,87.5,2629300,88.9375,87.5,45.187614 +Lilly (Eli) and Company,LLY,10/30/00,87,87,2264500,88.625,88,45.44584 +Lilly (Eli) and Company,LLY,10/31/00,86.5,87.75,3815700,89.6875,89.375,46.15592 +Lilly (Eli) and Company,LLY,11/1/00,89.4375,89.4375,3751400,91.25,91,46.99513 +Lilly (Eli) and Company,LLY,11/2/00,87.625,89.8125,4330100,90.1875,88.5,45.70407 +Lilly (Eli) and Company,LLY,11/3/00,86.6875,87.25,2351500,88.875,88.0625,45.478104 +Lilly (Eli) and Company,LLY,11/6/00,86.5625,86.8125,3049400,90.1875,89.5625,46.25275 +Lilly (Eli) and Company,LLY,11/7/00,86.875,89.8125,2767300,91.1875,87.25,45.05851 +Lilly (Eli) and Company,LLY,11/8/00,88.75,89,4827500,91.8125,90.4375,46.704613 +Lilly (Eli) and Company,LLY,11/9/00,87.125,90.875,2876300,91,89.6875,46.317303 +Lilly (Eli) and Company,LLY,11/10/00,89.5,89.8125,1905700,92,90.5,46.736897 +Lilly (Eli) and Company,LLY,11/13/00,85,90.125,3413700,90.9375,86.125,44.605686 +Lilly (Eli) and Company,LLY,11/14/00,84,85.1875,3197400,88.8125,87.875,45.512035 +Lilly (Eli) and Company,LLY,11/15/00,86.125,87.5,2131700,88.5,87.6875,45.414913 +Lilly (Eli) and Company,LLY,11/16/00,85.8125,86,1614000,88.125,86.5625,44.83227 +Lilly (Eli) and Company,LLY,11/17/00,86.625,87.125,2648600,89.6875,89.4375,46.321285 +Lilly (Eli) and Company,LLY,11/20/00,87.75,89.5,2513000,90.75,87.75,45.44729 +Lilly (Eli) and Company,LLY,11/21/00,87.875,88,2394200,90.6875,89.875,46.54786 +Lilly (Eli) and Company,LLY,11/22/00,86.8125,87.875,2577800,89.5,86.8125,44.96173 +Lilly (Eli) and Company,LLY,11/24/00,84.6875,87.25,911500,87.375,84.8125,43.9259 +Lilly (Eli) and Company,LLY,11/27/00,85.0625,85.125,2508600,89.6875,88.6875,45.932827 +Lilly (Eli) and Company,LLY,11/28/00,89.8125,89.9375,4416600,92.8125,91.75,47.51895 +Lilly (Eli) and Company,LLY,11/29/00,92.25,92.25,4234800,95.375,94.5,48.943245 +Lilly (Eli) and Company,LLY,11/30/00,93.625,95.125,5878000,97.125,93.6875,48.522438 +Lilly (Eli) and Company,LLY,12/1/00,89.5625,93,6102200,93.1875,90.0625,46.644974 +Lilly (Eli) and Company,LLY,12/4/00,88.875,88.875,4109700,92.3125,90.4375,46.83917 +Lilly (Eli) and Company,LLY,12/5/00,89.25,90.5,3461800,91.4375,90.375,46.806843 +Lilly (Eli) and Company,LLY,12/6/00,89.6875,91.3125,3597000,91.625,90.375,46.806843 +Lilly (Eli) and Company,LLY,12/7/00,90.75,90.75,2369400,93.375,92.125,47.71318 +Lilly (Eli) and Company,LLY,12/8/00,90.0625,91.125,2988400,93.5,92.5625,47.939777 +Lilly (Eli) and Company,LLY,12/11/00,91.25,91.5,2303200,94.625,92.875,48.10163 +Lilly (Eli) and Company,LLY,12/12/00,91.125,92,2400200,93.9375,92.3125,47.8103 +Lilly (Eli) and Company,LLY,12/13/00,90.625,92.375,3001000,93.3125,91,47.13054 +Lilly (Eli) and Company,LLY,12/14/00,89.5625,89.5625,1928600,91.375,89.75,46.483135 +Lilly (Eli) and Company,LLY,12/15/00,87.8125,87.8125,4781700,89.9375,89.25,46.22418 +Lilly (Eli) and Company,LLY,12/18/00,87.3125,88.75,1941600,89.5,88.5,45.835724 +Lilly (Eli) and Company,LLY,12/19/00,88.25,88.375,2234500,90.4375,89,46.094696 +Lilly (Eli) and Company,LLY,12/20/00,88.1875,88.9375,2701500,91.5,90.9375,47.098167 +Lilly (Eli) and Company,LLY,12/21/00,89.6875,90.1875,2600700,92,90.75,47.001038 +Lilly (Eli) and Company,LLY,12/22/00,86.5,90.6875,3041700,90.6875,87.6875,45.414913 +Lilly (Eli) and Company,LLY,12/26/00,87.4375,87.4375,1579700,91.4375,89.9375,46.58023 +Lilly (Eli) and Company,LLY,12/27/00,88.9375,89.5,1769300,92.1875,89.125,46.15942 +Lilly (Eli) and Company,LLY,12/28/00,89.625,90.25,1332700,92.5,91.625,47.45423 +Lilly (Eli) and Company,LLY,12/29/00,91.6875,92.625,1992900,94,93.0625,48.198734 +Lilly (Eli) and Company,LLY,1/2/01,90.5,93,4073500,95,91.5,47.389492 +Lilly (Eli) and Company,LLY,1/3/01,85.375,90.4375,6617800,91,86.3125,44.702774 +Lilly (Eli) and Company,LLY,1/4/01,79.3125,84.0625,12352700,84.8125,81.125,42.016094 +Lilly (Eli) and Company,LLY,1/5/01,79.5625,81,5873900,82.375,80.6875,41.789482 +Lilly (Eli) and Company,LLY,1/8/01,79.5,81,3408300,81.875,80.75,41.821873 +Lilly (Eli) and Company,LLY,1/9/01,81,81.4375,4146600,84.75,84.5,43.76406 +Lilly (Eli) and Company,LLY,1/10/01,82.375,84.5,3208100,85.25,83.375,43.181396 +Lilly (Eli) and Company,LLY,1/11/01,81.4375,83.9375,3134600,83.9375,81.625,42.275036 +Lilly (Eli) and Company,LLY,1/12/01,80,81.875,3464100,83.1875,80,41.433426 +Lilly (Eli) and Company,LLY,1/16/01,79.25,80.125,2910900,84.375,83.25,43.116665 +Lilly (Eli) and Company,LLY,1/17/01,81,82.5,2578100,82.75,81.5625,42.242676 +Lilly (Eli) and Company,LLY,1/18/01,81.625,82.625,2934700,83.625,81.75,42.33979 +Lilly (Eli) and Company,LLY,1/19/01,80.4375,81.75,3170600,82.625,80.75,41.821873 +Lilly (Eli) and Company,LLY,1/22/01,80.875,81.375,2305400,82.4375,81.75,42.33979 +Lilly (Eli) and Company,LLY,1/23/01,80.6875,81.8125,2380600,83.5,83.125,43.051926 +Lilly (Eli) and Company,LLY,1/24/01,81.375,82.125,1752800,83.3125,82.75,42.857693 +Lilly (Eli) and Company,LLY,1/25/01,80.6875,81,3537600,83.8125,83.0625,43.019547 +Lilly (Eli) and Company,LLY,1/26/01,82.25,83.9375,2890900,84.4375,82.5,42.72821 +Lilly (Eli) and Company,LLY,1/29/01,81,82.5,3284700,83.7,81.1,42.00314 +Lilly (Eli) and Company,LLY,1/30/01,79.02,80.32,3200400,81.49,79.81,41.335022 +Lilly (Eli) and Company,LLY,1/31/01,78.01,79.83,5361700,79.83,78.8,40.811935 +Lilly (Eli) and Company,LLY,2/1/01,78.8,78.8,3037300,80.83,80.15,41.51112 +Lilly (Eli) and Company,LLY,2/2/01,81.01,81.2,2955800,82.14,81.9,42.417465 +Lilly (Eli) and Company,LLY,2/5/01,79.75,82.48,4123600,83.7,79.9,41.381634 +Lilly (Eli) and Company,LLY,2/6/01,77,77,8141300,78.79,77.5,40.13863 +Lilly (Eli) and Company,LLY,2/7/01,77.06,77.5,5436800,79.41,78.95,40.889606 +Lilly (Eli) and Company,LLY,2/8/01,79.55,80,2905400,81.5,80.99,41.946167 +Lilly (Eli) and Company,LLY,2/9/01,79.3,81.49,4412700,81.99,80.75,41.821873 +Lilly (Eli) and Company,LLY,2/12/01,79.71,81.5,4179900,81.73,80.4,41.640614 +Lilly (Eli) and Company,LLY,2/13/01,79.41,81,2631000,81,79.99,41.573025 +Lilly (Eli) and Company,LLY,2/14/01,76.87,79.5,4589500,79.99,77.08,40.06062 +Lilly (Eli) and Company,LLY,2/15/01,74.8,77.28,5449200,77.4,75.25,39.10952 +Lilly (Eli) and Company,LLY,2/16/01,72.98,74.55,4468900,74.99,73,37.940105 +Lilly (Eli) and Company,LLY,2/20/01,73.25,74,6502200,74.7,73.68,38.293545 +Lilly (Eli) and Company,LLY,2/21/01,73.75,74.48,3659000,74.65,73.76,38.335106 +Lilly (Eli) and Company,LLY,2/22/01,72.91,74.86,4232600,75,74.24,38.584587 +Lilly (Eli) and Company,LLY,2/23/01,72.75,74.48,3665500,76.2,75.95,39.473316 +Lilly (Eli) and Company,LLY,2/26/01,74.75,76,2991400,77.49,77.39,40.22174 +Lilly (Eli) and Company,LLY,2/27/01,76.55,76.9,2881600,78.36,78,40.538765 +Lilly (Eli) and Company,LLY,2/28/01,78.53,78.75,3058500,79.99,79.46,41.29756 +Lilly (Eli) and Company,LLY,3/1/01,78.21,78.21,3441300,80.1,78.98,41.0481 +Lilly (Eli) and Company,LLY,3/2/01,78.54,78.98,2579100,80.39,79.33,41.230003 +Lilly (Eli) and Company,LLY,3/5/01,77.5,78.25,2800800,80.19,79.46,41.29756 +Lilly (Eli) and Company,LLY,3/6/01,77.52,79.36,3526700,79.36,77.96,40.517994 +Lilly (Eli) and Company,LLY,3/7/01,75.75,79.2,4664800,79.24,76.77,39.8995 +Lilly (Eli) and Company,LLY,3/8/01,75.36,75.76,4257600,77.5,77.4,40.226913 +Lilly (Eli) and Company,LLY,3/9/01,77.61,77.7,3216500,79.28,79,41.0585 +Lilly (Eli) and Company,LLY,3/12/01,78,78,3151300,79.39,78.5,40.79865 +Lilly (Eli) and Company,LLY,3/13/01,77.01,78,3140000,78.47,78.3,40.694687 +Lilly (Eli) and Company,LLY,3/14/01,76.23,77.3,2545400,78.68,76.94,39.987873 +Lilly (Eli) and Company,LLY,3/15/01,74.98,76.69,3545200,76.9,75.74,39.36418 +Lilly (Eli) and Company,LLY,3/16/01,73.42,75.2,5966700,75.91,74.44,38.68855 +Lilly (Eli) and Company,LLY,3/19/01,73.75,73.91,3512800,76.75,76,39.499306 +Lilly (Eli) and Company,LLY,3/20/01,75.5,76.01,3280100,77.19,76.5,39.75917 +Lilly (Eli) and Company,LLY,3/21/01,73.63,76.5,3763300,76.6,74.22,38.574196 +Lilly (Eli) and Company,LLY,3/22/01,70.01,74,7194300,74.01,73.35,38.12202 +Lilly (Eli) and Company,LLY,3/23/01,70.8,73.1,5570500,73.1,72.59,37.72703 +Lilly (Eli) and Company,LLY,3/26/01,72.6,73.1,2991800,74.8,74.39,38.662563 +Lilly (Eli) and Company,LLY,3/27/01,74.18,74.39,2840100,76.22,76.22,39.61365 +Lilly (Eli) and Company,LLY,3/28/01,74.55,75.1,4162100,77.5,77.36,40.206158 +Lilly (Eli) and Company,LLY,3/29/01,74.65,76.6,3791900,77.2,75.7,39.34339 +Lilly (Eli) and Company,LLY,3/30/01,74.7,75.7,4271400,77.01,76.66,39.84234 +Lilly (Eli) and Company,LLY,4/2/01,74.62,76.91,3137100,76.94,75.46,39.218655 +Lilly (Eli) and Company,LLY,4/3/01,74.91,75,3167000,77.48,75.01,38.98479 +Lilly (Eli) and Company,LLY,4/4/01,74.01,74.4,3059500,76.99,76.21,39.608463 +Lilly (Eli) and Company,LLY,4/5/01,75.48,75.6,4545500,77.12,77.12,40.081406 +Lilly (Eli) and Company,LLY,4/6/01,76.1,76.8,4226500,78.85,77.5,40.27891 +Lilly (Eli) and Company,LLY,4/9/01,76.75,76.75,2989100,78.39,77.92,40.497192 +Lilly (Eli) and Company,LLY,4/10/01,77.1,78.5,3230300,78.89,78.36,40.725876 +Lilly (Eli) and Company,LLY,4/11/01,75.85,77.5,4072100,77.51,76.92,39.977463 +Lilly (Eli) and Company,LLY,4/12/01,77,77.1,3079200,78.09,77.44,40.24773 +Lilly (Eli) and Company,LLY,4/16/01,78,78,3628800,79.73,79,41.0585 +Lilly (Eli) and Company,LLY,4/17/01,78.6,79.15,2552700,80.89,80.89,42.040756 +Lilly (Eli) and Company,LLY,4/18/01,79.06,79.99,5013000,80.95,79.88,41.515892 +Lilly (Eli) and Company,LLY,4/19/01,78.6,80,2632500,80.35,79.79,41.46908 +Lilly (Eli) and Company,LLY,4/20/01,78.51,79.54,3986900,80.64,80.1,41.630203 +Lilly (Eli) and Company,LLY,4/23/01,79.75,80.1,2795900,81.49,80.39,41.780914 +Lilly (Eli) and Company,LLY,4/24/01,78.87,80.39,2581800,81.34,79.06,41.089684 +Lilly (Eli) and Company,LLY,4/25/01,79.58,79.76,2845300,82.1,81.34,42.274673 +Lilly (Eli) and Company,LLY,4/26/01,80.02,81.59,2745000,81.84,81.39,42.300644 +Lilly (Eli) and Company,LLY,4/27/01,80,81.4,2567700,82.88,82.8,43.033463 +Lilly (Eli) and Company,LLY,4/30/01,83.58,83.67,4032600,85.19,85,44.176865 +Lilly (Eli) and Company,LLY,5/1/01,84.22,84.9,3096500,86,85.63,44.504288 +Lilly (Eli) and Company,LLY,5/2/01,84.6,85.13,3082100,86.88,86.4,44.904472 +Lilly (Eli) and Company,LLY,5/3/01,84.35,86.1,2353500,86.78,85.32,44.343185 +Lilly (Eli) and Company,LLY,5/4/01,84.07,85.33,2144800,86.85,86.04,44.717365 +Lilly (Eli) and Company,LLY,5/7/01,84.75,85,1549700,87,86.78,45.10197 +Lilly (Eli) and Company,LLY,5/8/01,84.2,85.8,2842700,86.12,86.04,44.717365 +Lilly (Eli) and Company,LLY,5/9/01,84.55,86.2,2795900,86.65,85.51,44.441944 +Lilly (Eli) and Company,LLY,5/10/01,84.79,85.99,2912500,85.99,85.01,44.18207 +Lilly (Eli) and Company,LLY,5/11/01,83.7,84.74,2027500,85.25,83.9,43.749256 +Lilly (Eli) and Company,LLY,5/14/01,83.7,83.9,1633300,84.77,84.44,44.030838 +Lilly (Eli) and Company,LLY,5/15/01,83.9,84.69,2504400,85.26,84.8,44.21856 +Lilly (Eli) and Company,LLY,5/16/01,85.2,85.5,2892900,86.99,86.26,44.979862 +Lilly (Eli) and Company,LLY,5/17/01,86.27,86.3,2782300,88.65,87.73,45.74641 +Lilly (Eli) and Company,LLY,5/18/01,85.01,87.85,3105600,88,85.49,44.578365 +Lilly (Eli) and Company,LLY,5/21/01,85.08,85.49,2402800,85.97,85.85,44.76608 +Lilly (Eli) and Company,LLY,5/22/01,84.31,84.6,1546700,86.4,85.56,44.61487 +Lilly (Eli) and Company,LLY,5/23/01,84.09,86.3,2933600,86.8,84.5,44.06213 +Lilly (Eli) and Company,LLY,5/24/01,84.01,84.3,2646200,84.9,84.9,44.270725 +Lilly (Eli) and Company,LLY,5/25/01,83.67,84.25,2082900,84.6,84.02,43.81184 +Lilly (Eli) and Company,LLY,5/29/01,84,84,2214700,86.34,85.9,44.79214 +Lilly (Eli) and Company,LLY,5/30/01,84.54,85.9,2622900,86.15,84.7,44.166412 +Lilly (Eli) and Company,LLY,5/31/01,83.01,84,2614000,84.7,84.7,44.166412 +Lilly (Eli) and Company,LLY,6/1/01,83.9,84.9,1985600,86.61,86.43,45.068523 +Lilly (Eli) and Company,LLY,6/4/01,85.85,86,1887700,87.37,87,45.365757 +Lilly (Eli) and Company,LLY,6/5/01,86.28,87,2272300,88.47,88.1,45.93932 +Lilly (Eli) and Company,LLY,6/6/01,86.58,88.1,2091800,88.47,86.99,45.360535 +Lilly (Eli) and Company,LLY,6/7/01,86.42,86.5,2090500,87.24,87.04,45.386612 +Lilly (Eli) and Company,LLY,6/8/01,86.52,86.6,1514300,87.4,87.04,45.386612 +Lilly (Eli) and Company,LLY,6/11/01,86.39,87,1986400,87.26,87,45.365757 +Lilly (Eli) and Company,LLY,6/12/01,86.01,87,2190100,87.61,86.5,45.10504 +Lilly (Eli) and Company,LLY,6/13/01,82.86,83.3,5633800,84.1,83.7,43.644993 +Lilly (Eli) and Company,LLY,6/14/01,83,83.5,2933900,83.64,83.5,43.540695 +Lilly (Eli) and Company,LLY,6/15/01,80.88,82.73,4660100,82.85,81.4,42.445652 +Lilly (Eli) and Company,LLY,6/18/01,80.34,80.6,3056700,81.74,80.88,42.174503 +Lilly (Eli) and Company,LLY,6/19/01,78.06,80.2,4023300,80.3,78.71,41.042965 +Lilly (Eli) and Company,LLY,6/20/01,78.65,78.65,3007800,79.97,79.52,41.465336 +Lilly (Eli) and Company,LLY,6/21/01,78.42,79.7,3323200,79.98,78.5,40.93344 +Lilly (Eli) and Company,LLY,6/22/01,75.51,77.4,5402400,77.41,76.4,39.838436 +Lilly (Eli) and Company,LLY,6/25/01,75.2,76.5,2413100,76.75,75.52,39.379543 +Lilly (Eli) and Company,LLY,6/26/01,75.2,75.53,2597100,76.5,75.73,39.489056 +Lilly (Eli) and Company,LLY,6/27/01,74,75.8,3075100,75.8,74.02,38.597393 +Lilly (Eli) and Company,LLY,6/28/01,73.28,74,4894000,74,73.68,38.420105 +Lilly (Eli) and Company,LLY,6/29/01,73.7,74,5187900,75.24,74,38.586952 +Lilly (Eli) and Company,LLY,7/2/01,74.5,74.5,2761800,76.9,75.75,39.499493 +Lilly (Eli) and Company,LLY,7/3/01,74.97,76,1949300,76.46,76.35,39.81235 +Lilly (Eli) and Company,LLY,7/5/01,74.59,76,2000000,76.41,75.6,39.421272 +Lilly (Eli) and Company,LLY,7/6/01,74.51,75,2013200,75.55,75.11,39.165764 +Lilly (Eli) and Company,LLY,7/9/01,74.6,75.11,2160200,76.4,76.4,39.838436 +Lilly (Eli) and Company,LLY,7/10/01,74.48,76.1,3042500,76.36,74.7,38.951992 +Lilly (Eli) and Company,LLY,7/11/01,74.43,74.7,5403900,77.18,75.8,39.52557 +Lilly (Eli) and Company,LLY,7/12/01,74,75.2,4092500,75.35,74.55,38.873764 +Lilly (Eli) and Company,LLY,7/13/01,74.49,74.5,2219900,76.2,75.78,39.515125 +Lilly (Eli) and Company,LLY,7/16/01,74.72,75.1,1939200,75.78,75.1,39.16054 +Lilly (Eli) and Company,LLY,7/17/01,74.25,74.25,2134200,75.7,75.05,39.134476 +Lilly (Eli) and Company,LLY,7/18/01,74.6,74.6,4052600,76.95,76.75,40.020943 +Lilly (Eli) and Company,LLY,7/19/01,76.51,77.85,4416800,78.49,77.46,40.39114 +Lilly (Eli) and Company,LLY,7/20/01,76.15,77.21,2600700,77.84,77.4,40.35987 +Lilly (Eli) and Company,LLY,7/23/01,76.3,78.2,2194600,78.2,76.55,39.916637 +Lilly (Eli) and Company,LLY,7/24/01,75.9,76.65,2197200,76.7,76.11,39.68721 +Lilly (Eli) and Company,LLY,7/25/01,75.82,76.95,2340700,77.15,76.3,39.78627 +Lilly (Eli) and Company,LLY,7/26/01,76.35,76.5,2595500,78.68,78.12,40.735302 +Lilly (Eli) and Company,LLY,7/27/01,77.45,77.45,2895700,80,78.38,40.87088 +Lilly (Eli) and Company,LLY,7/30/01,78.3,79.1,2317200,79.64,79.09,41.241104 +Lilly (Eli) and Company,LLY,7/31/01,78.57,78.6,2700900,80.48,79.28,41.340187 +Lilly (Eli) and Company,LLY,8/1/01,78.24,79,3592000,79.4,78.9,41.142033 +Lilly (Eli) and Company,LLY,8/2/01,78.8,79,2046600,80.27,79.55,41.480976 +Lilly (Eli) and Company,LLY,8/3/01,78.36,78.5,1845100,79.5,79.2,41.298462 +Lilly (Eli) and Company,LLY,8/6/01,78.61,79.4,1734300,79.43,79.05,41.22026 +Lilly (Eli) and Company,LLY,8/7/01,78.11,78.3,1994500,78.66,78.35,40.855247 +Lilly (Eli) and Company,LLY,8/8/01,77.25,77.65,1744200,78.34,77.63,40.479794 +Lilly (Eli) and Company,LLY,8/9/01,76.97,77.19,1992900,77.75,77.24,40.276447 +Lilly (Eli) and Company,LLY,8/10/01,76.7,76.7,1436300,78.41,78.1,40.724857 +Lilly (Eli) and Company,LLY,8/13/01,77.19,77.2,1311500,78.67,78.46,41.05981 +Lilly (Eli) and Company,LLY,8/14/01,78.03,78.71,1573000,79.41,78.39,41.02316 +Lilly (Eli) and Company,LLY,8/15/01,78.81,79.09,1771200,79.85,79.1,41.394726 +Lilly (Eli) and Company,LLY,8/16/01,78.35,78.4,2507000,80.1,80.04,41.88666 +Lilly (Eli) and Company,LLY,8/17/01,79.1,79.55,1815200,80.03,79.8,41.761078 +Lilly (Eli) and Company,LLY,8/20/01,79.49,79.5,2874500,81.35,81.09,42.436142 +Lilly (Eli) and Company,LLY,8/21/01,80.39,81.99,2470800,82.2,80.77,42.268673 +Lilly (Eli) and Company,LLY,8/22/01,79.71,80.2,2050000,82.04,81.8,42.80771 +Lilly (Eli) and Company,LLY,8/23/01,81.18,81.36,2270100,82.64,82.44,43.142643 +Lilly (Eli) and Company,LLY,8/24/01,82.02,82.25,2520000,83.76,83.67,43.7863 +Lilly (Eli) and Company,LLY,8/27/01,82.02,82.78,3229200,82.89,82.25,43.043194 +Lilly (Eli) and Company,LLY,8/28/01,79.77,81.95,4125500,82.1,79.95,41.839546 +Lilly (Eli) and Company,LLY,8/29/01,79.01,80,2821000,80.13,79.04,41.363346 +Lilly (Eli) and Company,LLY,8/30/01,78.81,79.1,3449300,79.85,79.32,41.509846 +Lilly (Eli) and Company,LLY,8/31/01,77.17,78.85,2176300,79.7,77.63,40.62545 +Lilly (Eli) and Company,LLY,9/4/01,78.05,78.2,2657600,79.7,78.72,41.19588 +Lilly (Eli) and Company,LLY,9/5/01,78.02,78.11,3441900,80.1,79.8,41.761078 +Lilly (Eli) and Company,LLY,9/6/01,78.01,78.75,2775900,79.3,78.5,41.080727 +Lilly (Eli) and Company,LLY,9/7/01,76.7,78.02,4078400,78.5,76.7,40.138767 +Lilly (Eli) and Company,LLY,9/10/01,75.89,76.7,3121200,77.87,77.2,40.400414 +Lilly (Eli) and Company,LLY,9/17/01,75.5,77.45,5318800,79.3,77.61,40.614986 +Lilly (Eli) and Company,LLY,9/18/01,77.02,77.56,3268700,78.86,77.96,40.79816 +Lilly (Eli) and Company,LLY,9/19/01,73.72,77.01,4535600,77.49,75.5,39.510765 +Lilly (Eli) and Company,LLY,9/20/01,73.8,74.25,3766800,75.35,73.91,38.67871 +Lilly (Eli) and Company,LLY,9/21/01,71.81,72.01,7174700,75.3,73.99,38.720566 +Lilly (Eli) and Company,LLY,9/24/01,74.99,76.16,4808300,77.25,76.9,40.24344 +Lilly (Eli) and Company,LLY,9/25/01,76,76,3656100,77.6,77.2,40.400414 +Lilly (Eli) and Company,LLY,9/26/01,77.62,77.79,4510600,79.6,78.55,41.1069 +Lilly (Eli) and Company,LLY,9/27/01,78.15,78.4,3518500,80.49,80.1,41.918053 +Lilly (Eli) and Company,LLY,9/28/01,79.42,80.1,3770200,81.34,80.7,42.232033 +Lilly (Eli) and Company,LLY,10/1/01,80.1,80.58,3443700,82,81.66,42.734444 +Lilly (Eli) and Company,LLY,10/2/01,81.03,81.66,2853600,82.99,82.87,43.367653 +Lilly (Eli) and Company,LLY,10/3/01,77.7,78,12183400,79.27,79.25,41.47323 +Lilly (Eli) and Company,LLY,10/4/01,78.6,79.1,6393800,79.2,78.97,41.326694 +Lilly (Eli) and Company,LLY,10/5/01,78.72,78.9,2532400,79.84,79.69,41.703503 +Lilly (Eli) and Company,LLY,10/8/01,79.11,79.45,2159600,79.85,79.65,41.682545 +Lilly (Eli) and Company,LLY,10/9/01,78.28,79.45,2756900,79.54,78.7,41.185417 +Lilly (Eli) and Company,LLY,10/10/01,78.55,78.6,2967200,80,79.75,41.73489 +Lilly (Eli) and Company,LLY,10/11/01,78.52,79.4,4644500,79.6,78.99,41.33716 +Lilly (Eli) and Company,LLY,10/12/01,78.5,78.6,4555700,79.65,78.89,41.284843 +Lilly (Eli) and Company,LLY,10/15/01,77.76,78.75,5562000,78.9,78.06,40.850494 +Lilly (Eli) and Company,LLY,10/16/01,77.5,78.1,5172000,79.49,79,41.34241 +Lilly (Eli) and Company,LLY,10/17/01,73.5,74,18131800,75.6,75,39.249104 +Lilly (Eli) and Company,LLY,10/18/01,74.26,74.26,5714800,76.44,76.1,39.824768 +Lilly (Eli) and Company,LLY,10/19/01,75.25,76.3,3491000,76.9,75.96,39.751503 +Lilly (Eli) and Company,LLY,10/22/01,75.5,75.96,3208900,77.59,77.51,40.56265 +Lilly (Eli) and Company,LLY,10/23/01,76.73,77.51,3590400,77.77,77.56,40.588802 +Lilly (Eli) and Company,LLY,10/24/01,77.5,77.57,8380900,79.8,78.2,40.923748 +Lilly (Eli) and Company,LLY,10/25/01,77.16,77.65,3822600,79.16,79,41.34241 +Lilly (Eli) and Company,LLY,10/26/01,78.06,78.2,4269000,80.05,79.7,41.708725 +Lilly (Eli) and Company,LLY,10/29/01,79.29,80.15,5524800,81.55,79.37,41.53605 +Lilly (Eli) and Company,LLY,10/30/01,77,79.95,4287300,80,77.27,40.43706 +Lilly (Eli) and Company,LLY,10/31/01,76.09,77.74,4701200,77.74,76.5,40.03408 +Lilly (Eli) and Company,LLY,11/1/01,75.92,76.5,3083900,77.41,76.95,40.269596 +Lilly (Eli) and Company,LLY,11/2/01,76.54,76.9,2560400,78.4,77.89,40.761524 +Lilly (Eli) and Company,LLY,11/5/01,78.04,78.89,2969800,79.55,78.5,41.080727 +Lilly (Eli) and Company,LLY,11/6/01,78.1,78.15,2611600,79.7,79.6,41.656372 +Lilly (Eli) and Company,LLY,11/7/01,79.71,79.85,3457700,80.84,80.15,41.944218 +Lilly (Eli) and Company,LLY,11/8/01,78.8,79.7,3203900,80.2,79.36,41.530796 +Lilly (Eli) and Company,LLY,11/9/01,78.45,79.2,2177500,79.7,78.47,41.06505 +Lilly (Eli) and Company,LLY,11/12/01,77,77.92,1967700,78.78,78.5,41.080727 +Lilly (Eli) and Company,LLY,11/13/01,78.19,78.28,2072800,78.99,78.97,41.474636 +Lilly (Eli) and Company,LLY,11/14/01,78.1,78.97,2752600,78.98,78.24,41.091248 +Lilly (Eli) and Company,LLY,11/15/01,77.74,78.69,2026900,79.22,78.37,41.159504 +Lilly (Eli) and Company,LLY,11/16/01,78.69,78.9,1921600,79.38,79.02,41.500874 +Lilly (Eli) and Company,LLY,11/19/01,78.46,78.5,3438900,80.05,79.99,42.010315 +Lilly (Eli) and Company,LLY,11/20/01,80.01,80.24,2975500,81.68,81.14,42.614304 +Lilly (Eli) and Company,LLY,11/21/01,81.85,81.9,5765100,83.79,83.33,43.764492 +Lilly (Eli) and Company,LLY,11/23/01,82.16,82.75,2059300,82.78,82.42,43.286545 +Lilly (Eli) and Company,LLY,11/26/01,81.55,82,3582800,83.27,82.64,43.40208 +Lilly (Eli) and Company,LLY,11/27/01,81.71,82.4,3350700,82.95,82.23,43.18677 +Lilly (Eli) and Company,LLY,11/28/01,81.16,82.45,1888900,82.64,81.45,42.77713 +Lilly (Eli) and Company,LLY,11/29/01,81.16,81.36,2862700,82.72,82.55,43.354843 +Lilly (Eli) and Company,LLY,11/30/01,82.16,82.6,1853100,83,82.67,43.41786 +Lilly (Eli) and Company,LLY,12/3/01,82.44,82.55,2586400,84.04,83.6,43.906273 +Lilly (Eli) and Company,LLY,12/4/01,82.44,83.35,2366600,83.35,82.79,43.480877 +Lilly (Eli) and Company,LLY,12/5/01,81.66,82.48,3741500,82.7,82.45,43.302315 +Lilly (Eli) and Company,LLY,12/6/01,81.35,82.25,2150400,82.8,81.77,42.94517 +Lilly (Eli) and Company,LLY,12/7/01,81.7,82.25,1823800,82.6,82.32,43.23404 +Lilly (Eli) and Company,LLY,12/10/01,80.8,81.8,2500100,81.99,81.54,42.82438 +Lilly (Eli) and Company,LLY,12/11/01,80.03,80.9,3902700,82.9,80.4,42.22566 +Lilly (Eli) and Company,LLY,12/12/01,78.53,80.75,5742700,81.79,79.01,41.495636 +Lilly (Eli) and Company,LLY,12/13/01,79,79.1,4080400,81.22,80.47,42.262417 +Lilly (Eli) and Company,LLY,12/14/01,79.5,80,3124000,82.54,81.81,42.966206 +Lilly (Eli) and Company,LLY,12/17/01,82.2,82.64,2978700,84.3,82.8,43.486137 +Lilly (Eli) and Company,LLY,12/18/01,81.7,82,3011600,82.89,82.64,43.40208 +Lilly (Eli) and Company,LLY,12/19/01,80.76,81.5,5015900,82.1,81.6,42.855892 +Lilly (Eli) and Company,LLY,12/20/01,79.8,80.8,5982200,81.3,80.03,42.03134 +Lilly (Eli) and Company,LLY,12/21/01,76.69,79.25,11155400,79.85,78.4,41.175262 +Lilly (Eli) and Company,LLY,12/24/01,78.5,78.6,1827600,79.81,79.74,41.87902 +Lilly (Eli) and Company,LLY,12/26/01,79.3,79.8,1307600,80.11,79.3,41.647957 +Lilly (Eli) and Company,LLY,12/27/01,78.32,78.81,2124500,79.36,79.24,41.61644 +Lilly (Eli) and Company,LLY,12/28/01,79.38,79.59,1718900,79.99,79.84,41.93156 +Lilly (Eli) and Company,LLY,12/31/01,78.46,79.21,1996300,79.35,78.54,41.248802 +Lilly (Eli) and Company,LLY,1/2/02,77.02,78.5,2471600,78.85,78.5,41.227795 +Lilly (Eli) and Company,LLY,1/3/02,77.01,77.91,2505000,77.92,77.66,40.78664 +Lilly (Eli) and Company,LLY,1/4/02,77.26,77.8,2637400,78.14,77.7,40.80764 +Lilly (Eli) and Company,LLY,1/7/02,76.4,77.16,2623900,77.29,76.85,40.36124 +Lilly (Eli) and Company,LLY,1/8/02,75.35,76.5,4097700,77.3,75.65,39.730984 +Lilly (Eli) and Company,LLY,1/9/02,75.2,75.6,4292600,76.35,75.32,39.557674 +Lilly (Eli) and Company,LLY,1/10/02,75.45,75.57,3317900,77.15,76.8,40.33495 +Lilly (Eli) and Company,LLY,1/11/02,76.4,77.55,3160300,78,76.4,40.12489 +Lilly (Eli) and Company,LLY,1/14/02,75.76,76.4,2931500,77.74,77,40.44 +Lilly (Eli) and Company,LLY,1/15/02,76.86,77.59,3549300,78.04,77.05,40.46625 +Lilly (Eli) and Company,LLY,1/16/02,76.06,77,2646900,77.59,76.06,39.946323 +Lilly (Eli) and Company,LLY,1/17/02,75.01,76.2,2304400,76.28,75.43,39.615448 +Lilly (Eli) and Company,LLY,1/18/02,74.26,75.05,3904500,75.75,74.59,39.17428 +Lilly (Eli) and Company,LLY,1/22/02,74.41,74.41,3622700,75.85,75.85,39.836025 +Lilly (Eli) and Company,LLY,1/23/02,75.45,75.99,2752800,76.69,75.77,39.794014 +Lilly (Eli) and Company,LLY,1/24/02,73.1,75,5630500,75.01,74.1,38.916943 +Lilly (Eli) and Company,LLY,1/25/02,74,74.2,3654100,75.59,75.11,39.447388 +Lilly (Eli) and Company,LLY,1/28/02,74.02,75.05,2568700,75.15,74.29,39.016747 +Lilly (Eli) and Company,LLY,1/29/02,72.91,74.45,2812400,74.85,73.4,38.549305 +Lilly (Eli) and Company,LLY,1/30/02,73,73.1,3451100,74.4,74.04,38.88543 +Lilly (Eli) and Company,LLY,1/31/02,73.2,74.1,3081300,75.1,75.1,39.442116 +Lilly (Eli) and Company,LLY,2/1/02,74.28,74.85,1941700,75.2,74.79,39.279316 +Lilly (Eli) and Company,LLY,2/4/02,72.89,74.79,1887200,75.23,73.3,38.496765 +Lilly (Eli) and Company,LLY,2/5/02,73.05,73.05,2251800,74.55,73.94,38.83291 +Lilly (Eli) and Company,LLY,2/6/02,73.25,73.78,2384500,74.75,73.36,38.52829 +Lilly (Eli) and Company,LLY,2/7/02,72.25,73.8,2471000,73.89,72.86,38.265697 +Lilly (Eli) and Company,LLY,2/8/02,72.15,72.41,2211800,73.71,73.67,38.69112 +Lilly (Eli) and Company,LLY,2/11/02,72.9,72.96,2185100,75.47,74.86,39.31609 +Lilly (Eli) and Company,LLY,2/12/02,74.67,74.87,2318200,76.22,75.75,39.783512 +Lilly (Eli) and Company,LLY,2/13/02,75.25,76.09,1908700,76.36,76.12,40.142105 +Lilly (Eli) and Company,LLY,2/14/02,75.65,76.12,2835700,77.29,76.42,40.300304 +Lilly (Eli) and Company,LLY,2/15/02,76,76.87,1925500,77.05,76.39,40.284504 +Lilly (Eli) and Company,LLY,2/19/02,75.44,76.39,1636300,76.39,75.68,39.910072 +Lilly (Eli) and Company,LLY,2/20/02,75.27,75.69,2887700,76.99,76.83,40.516518 +Lilly (Eli) and Company,LLY,2/21/02,76.6,76.83,3269300,77.49,76.6,40.395233 +Lilly (Eli) and Company,LLY,2/22/02,76.15,76.15,2616200,77.44,77.08,40.648376 +Lilly (Eli) and Company,LLY,2/25/02,76.39,77.08,2775400,77.99,76.65,40.421608 +Lilly (Eli) and Company,LLY,2/26/02,75.25,75.83,3213300,76.56,75.92,40.036636 +Lilly (Eli) and Company,LLY,2/27/02,76.2,76.5,2543100,77.71,77.44,40.83822 +Lilly (Eli) and Company,LLY,2/28/02,75.73,77.44,2669500,77.9,75.73,39.93645 +Lilly (Eli) and Company,LLY,3/1/02,74.55,75.65,2902700,77.65,77.5,40.869873 +Lilly (Eli) and Company,LLY,3/4/02,76.25,77,4752900,78.5,78.5,41.397205 +Lilly (Eli) and Company,LLY,3/5/02,76.85,78.3,2718400,78.3,77.25,40.73802 +Lilly (Eli) and Company,LLY,3/6/02,76.76,76.76,2358900,78.51,78.2,41.239006 +Lilly (Eli) and Company,LLY,3/7/02,77.8,78.38,2529500,78.6,78.48,41.386673 +Lilly (Eli) and Company,LLY,3/8/02,77.6,78.9,2398800,78.95,78.2,41.239006 +Lilly (Eli) and Company,LLY,3/11/02,78.05,78.2,1835700,78.99,78.88,41.597607 +Lilly (Eli) and Company,LLY,3/12/02,78,78,2207100,79.39,79.39,41.86655 +Lilly (Eli) and Company,LLY,3/13/02,77.75,79.39,5374500,79.8,79.49,41.91929 +Lilly (Eli) and Company,LLY,3/14/02,78.79,79.25,2000200,79.7,79.25,41.79273 +Lilly (Eli) and Company,LLY,3/15/02,79.05,79.99,3452900,79.99,79.85,42.109127 +Lilly (Eli) and Company,LLY,3/18/02,79.25,79.8,3010500,80.92,80.6,42.504642 +Lilly (Eli) and Company,LLY,3/19/02,80.27,80.6,2194900,81.09,80.69,42.552116 +Lilly (Eli) and Company,LLY,3/20/02,79,80.69,4518700,80.69,79.23,41.782166 +Lilly (Eli) and Company,LLY,3/21/02,78.65,79.7,2124000,79.7,79.1,41.71363 +Lilly (Eli) and Company,LLY,3/22/02,78.52,78.6,1702300,79.1,78.74,41.52378 +Lilly (Eli) and Company,LLY,3/25/02,77.36,78.53,2127900,78.75,77.36,40.796032 +Lilly (Eli) and Company,LLY,3/26/02,76.56,77,2823500,77.5,77,40.60617 +Lilly (Eli) and Company,LLY,3/27/02,75.3,76.25,3832900,76.49,75.78,39.9628 +Lilly (Eli) and Company,LLY,3/28/02,75.34,75.41,3554600,76.4,76.2,40.184303 +Lilly (Eli) and Company,LLY,4/1/02,75.96,76.2,2639800,78,77.72,40.985867 +Lilly (Eli) and Company,LLY,4/2/02,77.2,77.6,3265100,78.9,78.74,41.52378 +Lilly (Eli) and Company,LLY,4/3/02,76.5,78.74,3115800,78.76,77.64,40.943684 +Lilly (Eli) and Company,LLY,4/4/02,75.35,76,3972400,76.6,76.2,40.184303 +Lilly (Eli) and Company,LLY,4/5/02,74.8,76.89,4300300,76.89,75.35,39.73604 +Lilly (Eli) and Company,LLY,4/8/02,73.8,75.35,4091800,75.9,74.5,39.287792 +Lilly (Eli) and Company,LLY,4/9/02,74.4,74.8,2831700,75.1,74.57,39.3247 +Lilly (Eli) and Company,LLY,4/10/02,74.1,74.58,2926200,75.37,75.05,39.577854 +Lilly (Eli) and Company,LLY,4/11/02,74.1,75.1,3317600,75.56,74.41,39.240353 +Lilly (Eli) and Company,LLY,4/12/02,73,74.45,4245000,74.47,73.42,38.718243 +Lilly (Eli) and Company,LLY,4/15/02,74.23,75,4965500,76.98,75.2,39.656948 +Lilly (Eli) and Company,LLY,4/16/02,73.5,74.35,5494500,75,74.11,39.08213 +Lilly (Eli) and Company,LLY,4/17/02,72.32,73.8,3512200,74.2,73.29,38.649708 +Lilly (Eli) and Company,LLY,4/18/02,72.1,73.85,3518600,74.31,74.16,39.10849 +Lilly (Eli) and Company,LLY,4/19/02,73.52,74.16,2997400,74.16,73.84,38.939743 +Lilly (Eli) and Company,LLY,4/22/02,72.65,74,2856100,74,73.41,38.712975 +Lilly (Eli) and Company,LLY,4/23/02,71.48,73.5,2865100,73.55,71.9,37.91668 +Lilly (Eli) and Company,LLY,4/24/02,69.85,71.63,4395000,72.25,69.89,36.856697 +Lilly (Eli) and Company,LLY,4/25/02,69.42,69.9,4120300,71.44,70.4,37.125664 +Lilly (Eli) and Company,LLY,4/26/02,69.5,70.4,2710000,70.8,70.02,36.92526 +Lilly (Eli) and Company,LLY,4/29/02,67.56,69.77,2811000,69.78,68.3,36.01821 +Lilly (Eli) and Company,LLY,4/30/02,62.99,63.61,13382900,66.34,66.05,34.831665 +Lilly (Eli) and Company,LLY,5/1/02,66.6,67,5900200,67.65,67.2,35.438133 +Lilly (Eli) and Company,LLY,5/2/02,66.55,67,3973100,68.27,68,35.860004 +Lilly (Eli) and Company,LLY,5/3/02,66.53,67.25,4061700,67.6,66.9,35.279915 +Lilly (Eli) and Company,LLY,5/6/02,65.53,67,2375600,67,65.57,34.578533 +Lilly (Eli) and Company,LLY,5/7/02,64.5,66,3714100,66.57,64.85,34.19884 +Lilly (Eli) and Company,LLY,5/8/02,65.02,65.4,2369200,67.85,67.37,35.527786 +Lilly (Eli) and Company,LLY,5/9/02,64.85,66.9,8069900,66.95,65.01,34.283215 +Lilly (Eli) and Company,LLY,5/10/02,64.41,65.01,3238500,65.47,64.71,34.12502 +Lilly (Eli) and Company,LLY,5/13/02,64.12,64.3,2232600,64.7,64.58,34.220394 +Lilly (Eli) and Company,LLY,5/14/02,64.77,64.77,3265500,65.85,65.7,34.813854 +Lilly (Eli) and Company,LLY,5/15/02,63.1,65.1,4390600,65.29,63.51,33.6534 +Lilly (Eli) and Company,LLY,5/16/02,62.79,63.51,3969500,63.74,63.41,33.600426 +Lilly (Eli) and Company,LLY,5/17/02,63.15,63.3,2818900,65.21,65,34.44294 +Lilly (Eli) and Company,LLY,5/20/02,63.75,65,2532300,65.48,64,33.913044 +Lilly (Eli) and Company,LLY,5/21/02,63.7,64.01,3058700,64.98,64,33.913044 +Lilly (Eli) and Company,LLY,5/22/02,63.81,64.4,2693100,64.81,64.16,33.997833 +Lilly (Eli) and Company,LLY,5/23/02,63.3,64.45,3762600,64.9,64.85,34.363464 +Lilly (Eli) and Company,LLY,5/24/02,63.74,64.85,1724100,65.09,63.81,33.812374 +Lilly (Eli) and Company,LLY,5/28/02,63.8,64.15,2090800,64.5,63.97,33.897156 +Lilly (Eli) and Company,LLY,5/29/02,63.85,63.85,1950700,64.84,64.3,34.072014 +Lilly (Eli) and Company,LLY,5/30/02,63.61,63.9,2211100,64.68,64.35,34.09851 +Lilly (Eli) and Company,LLY,5/31/02,64.4,65.14,2925500,65.49,64.7,34.283985 +Lilly (Eli) and Company,LLY,6/3/02,63.7,64.7,2813500,65,63.95,33.886566 +Lilly (Eli) and Company,LLY,6/4/02,60.88,63.16,4420300,63.16,62.06,32.885063 +Lilly (Eli) and Company,LLY,6/5/02,61.75,62.2,2992800,62.66,62.66,33.203003 +Lilly (Eli) and Company,LLY,6/6/02,61.31,62.8,3013400,62.83,61.38,32.52473 +Lilly (Eli) and Company,LLY,6/7/02,60.16,61.37,4047700,61.8,61.3,32.48234 +Lilly (Eli) and Company,LLY,6/10/02,60.5,61,2460400,61.99,61.31,32.487648 +Lilly (Eli) and Company,LLY,6/11/02,59.57,61.06,5305100,61.61,59.75,31.661018 +Lilly (Eli) and Company,LLY,6/12/02,58.1,59.75,3679500,60.33,58.5,30.998653 +Lilly (Eli) and Company,LLY,6/13/02,57.65,58.1,4928100,60.6,59.87,31.724598 +Lilly (Eli) and Company,LLY,6/14/02,58.8,59.99,2459500,61,60.45,32.031948 +Lilly (Eli) and Company,LLY,6/17/02,60.32,60.35,3185500,62.95,62.4,33.065235 +Lilly (Eli) and Company,LLY,6/18/02,61.55,62.02,2339700,62.99,62.64,33.1924 +Lilly (Eli) and Company,LLY,6/19/02,60.05,62,2382100,62.5,60.68,32.153812 +Lilly (Eli) and Company,LLY,6/20/02,60.01,60.4,1793700,61.2,60.15,31.872978 +Lilly (Eli) and Company,LLY,6/21/02,58.26,59.15,3627100,59.57,58.39,30.940353 +Lilly (Eli) and Company,LLY,6/24/02,56.41,58.4,3747900,58.94,57.93,30.696619 +Lilly (Eli) and Company,LLY,6/25/02,57,57.94,2356500,59.3,57.23,30.325684 +Lilly (Eli) and Company,LLY,6/26/02,55.79,56.9,2949200,58.87,58.11,30.791994 +Lilly (Eli) and Company,LLY,6/27/02,57.55,58.3,2323900,59.83,59.83,31.703403 +Lilly (Eli) and Company,LLY,6/28/02,56.2,59.15,7075400,59.8,56.4,29.885872 +Lilly (Eli) and Company,LLY,7/1/02,52.58,56.4,6463700,56.5,53.76,28.486969 +Lilly (Eli) and Company,LLY,7/2/02,51.65,53.76,4883100,54.29,52.12,27.617945 +Lilly (Eli) and Company,LLY,7/3/02,49.89,51.8,6556000,52.1,50.49,26.754221 +Lilly (Eli) and Company,LLY,7/5/02,50.4,50.49,2290900,52.25,52.25,27.686823 +Lilly (Eli) and Company,LLY,7/8/02,51.1,51.9,2838800,52.4,52.09,27.602043 +Lilly (Eli) and Company,LLY,7/9/02,49.85,51.5,5156100,51.73,49.98,26.483976 +Lilly (Eli) and Company,LLY,7/10/02,47.36,49,5983300,50.2,48.18,25.530165 +Lilly (Eli) and Company,LLY,7/11/02,47.1,48,6714100,49.98,49.7,26.33561 +Lilly (Eli) and Company,LLY,7/12/02,48.15,49,3746700,50.64,50.26,26.63235 +Lilly (Eli) and Company,LLY,7/15/02,48.15,50.27,7169900,51.95,51.61,27.347692 +Lilly (Eli) and Company,LLY,7/16/02,50.72,50.77,6474800,53.3,52.35,27.739817 +Lilly (Eli) and Company,LLY,7/17/02,50.68,52.6,6311300,52.8,50.9,26.97147 +Lilly (Eli) and Company,LLY,7/18/02,43.75,50.9,17962300,50.9,48.54,25.720926 +Lilly (Eli) and Company,LLY,7/19/02,46.65,47.5,7225400,48.4,48.15,25.514284 +Lilly (Eli) and Company,LLY,7/22/02,47.51,47.9,7048600,51,48.68,25.795122 +Lilly (Eli) and Company,LLY,7/23/02,48.03,48.95,5840000,49.85,48.68,25.795122 +Lilly (Eli) and Company,LLY,7/24/02,47.02,47.55,6392100,50.24,49.45,26.203133 +Lilly (Eli) and Company,LLY,7/25/02,48.6,49.65,6485200,52.99,51.81,27.453676 +Lilly (Eli) and Company,LLY,7/26/02,51.4,51.81,4603700,53.9,53.7,28.455168 +Lilly (Eli) and Company,LLY,7/29/02,55.15,55.3,5610100,57.25,57.15,30.283295 +Lilly (Eli) and Company,LLY,7/30/02,56.17,56.3,5077100,59.24,58.25,30.866169 +Lilly (Eli) and Company,LLY,7/31/02,56.16,56.8,5907400,58.97,58.42,30.956264 +Lilly (Eli) and Company,LLY,8/1/02,55,58.42,5219600,58.42,55,29.144033 +Lilly (Eli) and Company,LLY,8/2/02,52.6,55.3,6883800,56.37,53.89,28.555853 +Lilly (Eli) and Company,LLY,8/5/02,51.35,53.4,3581500,53.75,51.8,27.448378 +Lilly (Eli) and Company,LLY,8/6/02,52,52.45,3587900,54.7,52.64,27.893475 +Lilly (Eli) and Company,LLY,8/7/02,53.16,53.2,3402200,55.74,55.52,29.419582 +Lilly (Eli) and Company,LLY,8/8/02,55.76,56,3956300,57.95,56.81,30.10314 +Lilly (Eli) and Company,LLY,8/9/02,56.2,56.8,2784400,57.99,57.22,30.320393 +Lilly (Eli) and Company,LLY,8/12/02,56.41,57.22,2643400,58.14,58,30.733713 +Lilly (Eli) and Company,LLY,8/13/02,56,57.5,2955100,58.21,56,29.833364 +Lilly (Eli) and Company,LLY,8/14/02,54.5,55.46,5402200,58.24,58.24,31.026718 +Lilly (Eli) and Company,LLY,8/15/02,57.05,58.24,3034300,58.92,57.83,30.808273 +Lilly (Eli) and Company,LLY,8/16/02,56.77,57.83,2993100,58.24,57.1,30.41938 +Lilly (Eli) and Company,LLY,8/19/02,56.63,56.65,2435400,58.3,57.78,30.781649 +Lilly (Eli) and Company,LLY,8/20/02,56.52,56.57,2479500,57.75,57.04,30.387424 +Lilly (Eli) and Company,LLY,8/21/02,56.7,56.95,2631900,58.12,58.12,30.962786 +Lilly (Eli) and Company,LLY,8/22/02,58,58.2,5901900,62.2,62.15,33.109715 +Lilly (Eli) and Company,LLY,8/23/02,59.5,62,3678100,62,59.57,31.73525 +Lilly (Eli) and Company,LLY,8/26/02,57.76,60.2,3127700,60.2,59.65,31.777864 +Lilly (Eli) and Company,LLY,8/27/02,58.16,59.79,3343400,60.15,58.49,31.159893 +Lilly (Eli) and Company,LLY,8/28/02,57.45,58.2,2025900,58.8,58,30.898851 +Lilly (Eli) and Company,LLY,8/29/02,56.53,57.3,2599600,58.15,57.01,30.371439 +Lilly (Eli) and Company,LLY,8/30/02,56.3,56.76,2688700,58.55,58.05,30.92548 +Lilly (Eli) and Company,LLY,9/3/02,55.75,57.7,3459300,57.8,55.82,29.737465 +Lilly (Eli) and Company,LLY,9/4/02,55.55,56,3033200,57.8,57.62,30.69641 +Lilly (Eli) and Company,LLY,9/5/02,55.75,57,4027500,57,56.2,29.939913 +Lilly (Eli) and Company,LLY,9/6/02,55.8,56.8,2875500,57.1,56.02,29.844036 +Lilly (Eli) and Company,LLY,9/9/02,55.8,56.09,3202400,57.98,57.57,30.669777 +Lilly (Eli) and Company,LLY,9/10/02,56.9,57.45,1799800,58.15,57.81,30.79763 +Lilly (Eli) and Company,LLY,9/11/02,57.72,57.81,1839800,58.91,58.04,30.920166 +Lilly (Eli) and Company,LLY,9/12/02,57.5,58.35,2591200,58.35,57.94,30.866898 +Lilly (Eli) and Company,LLY,9/13/02,57.05,57.8,2641600,58.19,58.07,30.936142 +Lilly (Eli) and Company,LLY,9/16/02,57.21,57.9,2542100,59.3,58.75,31.298407 +Lilly (Eli) and Company,LLY,9/17/02,57.28,59.65,3314700,60,57.58,30.675097 +Lilly (Eli) and Company,LLY,9/18/02,55.86,57.58,3107800,57.58,57.07,30.403412 +Lilly (Eli) and Company,LLY,9/19/02,55.2,56.11,2733100,56.66,55.32,29.471117 +Lilly (Eli) and Company,LLY,9/20/02,55.45,55.57,4413500,56.85,56.33,30.009178 +Lilly (Eli) and Company,LLY,9/23/02,54.73,55.9,3104100,55.94,55.1,29.353912 +Lilly (Eli) and Company,LLY,9/24/02,54.15,54.75,4033000,55.34,55,29.300636 +Lilly (Eli) and Company,LLY,9/25/02,55.23,56.2,4472100,56.97,56.97,30.350124 +Lilly (Eli) and Company,LLY,9/26/02,56.9,57.8,3366700,58,57.99,30.893524 +Lilly (Eli) and Company,LLY,9/27/02,55.17,56.5,3063200,57.1,55.64,29.64159 +Lilly (Eli) and Company,LLY,9/30/02,54.51,54.81,3708100,56.45,55.34,29.481756 +Lilly (Eli) and Company,LLY,10/1/02,55.05,55.25,3562900,57.57,57.5,30.632479 +Lilly (Eli) and Company,LLY,10/2/02,56.94,57.6,5104600,59,57.84,30.81361 +Lilly (Eli) and Company,LLY,10/3/02,56.9,57.29,4624100,58.95,57.35,30.552582 +Lilly (Eli) and Company,LLY,10/4/02,54.84,57.36,4562800,57.36,55.42,29.524397 +Lilly (Eli) and Company,LLY,10/7/02,55.93,56.2,3684500,57.55,56.82,30.270231 +Lilly (Eli) and Company,LLY,10/8/02,58.14,59,7612200,60.7,59.6,31.751236 +Lilly (Eli) and Company,LLY,10/9/02,58.97,59.01,5294300,60.07,59.8,31.857788 +Lilly (Eli) and Company,LLY,10/10/02,59.85,60.4,5708200,61.5,60.9,32.443798 +Lilly (Eli) and Company,LLY,10/11/02,60.67,61.05,4519900,62,62,33.029823 +Lilly (Eli) and Company,LLY,10/14/02,60.99,62.01,4685400,63.16,61.99,33.024494 +Lilly (Eli) and Company,LLY,10/15/02,61.8,62.5,4798300,64.01,64.01,34.10062 +Lilly (Eli) and Company,LLY,10/16/02,63.08,64.01,3744800,65,63.66,33.914154 +Lilly (Eli) and Company,LLY,10/17/02,62.74,64,3731700,64.3,63,33.56254 +Lilly (Eli) and Company,LLY,10/18/02,62.55,62.9,3387500,63.85,62.94,33.530567 +Lilly (Eli) and Company,LLY,10/21/02,61.15,61.95,3763500,63.37,63.2,33.669098 +Lilly (Eli) and Company,LLY,10/22/02,61.6,63.22,4670400,63.22,63,33.56254 +Lilly (Eli) and Company,LLY,10/23/02,56.85,58.8,11524800,59.99,58.09,30.946806 +Lilly (Eli) and Company,LLY,10/24/02,55.21,58.04,7216900,58.05,55.71,29.678879 +Lilly (Eli) and Company,LLY,10/25/02,55.71,55.71,3980000,57.4,56.95,30.339474 +Lilly (Eli) and Company,LLY,10/28/02,56.52,57.2,2691000,58.5,56.77,30.243595 +Lilly (Eli) and Company,LLY,10/29/02,55.5,57,2870800,57.24,56.38,30.035837 +Lilly (Eli) and Company,LLY,10/30/02,56,56.55,3231300,56.99,56.67,30.190294 +Lilly (Eli) and Company,LLY,10/31/02,55.2,56.5,2908900,57.7,55.5,29.567009 +Lilly (Eli) and Company,LLY,11/1/02,55,55.37,2769000,57.36,56.74,30.227606 +Lilly (Eli) and Company,LLY,11/4/02,56.71,57.5,3443800,59.18,58,30.898851 +Lilly (Eli) and Company,LLY,11/5/02,57.55,58,3310300,58.62,57.94,30.866898 +Lilly (Eli) and Company,LLY,11/6/02,58.89,58.9,6710200,60.81,60.48,32.22003 +Lilly (Eli) and Company,LLY,11/7/02,58.38,59.5,4272900,60.49,58.96,31.410282 +Lilly (Eli) and Company,LLY,11/8/02,58.97,58.97,5588400,62.9,62.24,33.157665 +Lilly (Eli) and Company,LLY,11/11/02,61.95,62.5,4615000,63,62.15,33.109715 +Lilly (Eli) and Company,LLY,11/12/02,60.56,62.79,4013500,62.79,61.39,32.704834 +Lilly (Eli) and Company,LLY,11/13/02,59.32,61.08,4020900,61.65,60.29,32.281845 +Lilly (Eli) and Company,LLY,11/14/02,61.07,61.46,2717500,62,61.95,33.170666 +Lilly (Eli) and Company,LLY,11/15/02,60.54,61.95,4267500,61.95,61.3,32.822628 +Lilly (Eli) and Company,LLY,11/18/02,60.1,61.31,3195800,61.31,60.38,32.330036 +Lilly (Eli) and Company,LLY,11/19/02,60.39,60.39,4004700,62.38,61.55,32.9565 +Lilly (Eli) and Company,LLY,11/20/02,60.91,61.56,3840700,63.29,63.29,33.88818 +Lilly (Eli) and Company,LLY,11/21/02,63.42,63.5,4525900,64.87,64.73,34.6592 +Lilly (Eli) and Company,LLY,11/22/02,64.65,64.74,4266500,66.04,65.73,35.19465 +Lilly (Eli) and Company,LLY,11/25/02,65.5,66.15,5462000,68.29,68.06,36.44223 +Lilly (Eli) and Company,LLY,11/26/02,63.97,68.07,9535900,68.07,64,34.268326 +Lilly (Eli) and Company,LLY,11/27/02,66.1,68,8015900,69.17,69,36.94555 +Lilly (Eli) and Company,LLY,11/29/02,68.05,68.35,1973800,69.2,68.3,36.570744 +Lilly (Eli) and Company,LLY,12/2/02,68.55,69.15,4622500,69.7,68.75,36.811695 +Lilly (Eli) and Company,LLY,12/3/02,66,68.04,5249000,68.5,67.16,35.960335 +Lilly (Eli) and Company,LLY,12/4/02,66.16,67.23,2549500,67.95,67.49,36.13702 +Lilly (Eli) and Company,LLY,12/5/02,66.66,67.49,3573900,68.5,67.07,35.91213 +Lilly (Eli) and Company,LLY,12/6/02,64.94,66.31,4156800,66.85,65.44,35.03938 +Lilly (Eli) and Company,LLY,12/9/02,65.18,65.28,3515200,67.5,65.36,34.996532 +Lilly (Eli) and Company,LLY,12/10/02,65.37,65.37,2157600,66.24,66.1,35.392757 +Lilly (Eli) and Company,LLY,12/11/02,65.27,66.4,1765800,66.47,65.85,35.258896 +Lilly (Eli) and Company,LLY,12/12/02,63.88,65.85,3033500,65.85,64.1,34.32187 +Lilly (Eli) and Company,LLY,12/13/02,63.5,63.5,2329700,65,64.47,34.519974 +Lilly (Eli) and Company,LLY,12/16/02,63.77,64.07,3853400,65.43,64.85,34.723454 +Lilly (Eli) and Company,LLY,12/17/02,63.56,64.85,4082700,64.99,63.96,34.246925 +Lilly (Eli) and Company,LLY,12/18/02,62.15,63.52,2535100,63.75,62.64,33.54012 +Lilly (Eli) and Company,LLY,12/19/02,62.18,62.2,2978700,63.66,62.5,33.46517 +Lilly (Eli) and Company,LLY,12/20/02,63.03,63.39,4226700,63.93,63.25,33.866756 +Lilly (Eli) and Company,LLY,12/23/02,63.61,63.8,2379700,65.4,64.45,34.509285 +Lilly (Eli) and Company,LLY,12/24/02,64.23,64.25,964900,64.8,64.43,34.498573 +Lilly (Eli) and Company,LLY,12/26/02,63.38,64.6,1900400,64.78,63.9,34.214783 +Lilly (Eli) and Company,LLY,12/27/02,62.55,63,1902600,63.24,62.84,33.64722 +Lilly (Eli) and Company,LLY,12/30/02,62.81,62.84,1893200,64.06,63.9,34.214783 +Lilly (Eli) and Company,LLY,12/31/02,63.1,63.25,1794300,64,63.5,34.00061 +Lilly (Eli) and Company,LLY,1/2/03,64.46,64.85,3625200,66.26,65.5,35.07149 +Lilly (Eli) and Company,LLY,1/3/03,66.2,66.24,2885300,67.19,66.99,35.86931 +Lilly (Eli) and Company,LLY,1/6/03,66.5,66.99,2559900,68.1,67.98,36.39939 +Lilly (Eli) and Company,LLY,1/7/03,66.46,67.17,3282100,68.8,66.62,35.671192 +Lilly (Eli) and Company,LLY,1/8/03,66.59,67.05,2416300,67.78,67.1,35.92822 +Lilly (Eli) and Company,LLY,1/9/03,66.35,67.1,2982400,68,67.23,35.997795 +Lilly (Eli) and Company,LLY,1/10/03,66.55,67.24,2365500,67.95,67.26,36.013885 +Lilly (Eli) and Company,LLY,1/13/03,66.25,67.9,2798200,67.99,66.5,35.60693 +Lilly (Eli) and Company,LLY,1/14/03,66.07,66.5,3116400,67.66,67.2,35.98174 +Lilly (Eli) and Company,LLY,1/15/03,66.72,67.4,2654800,67.42,67.28,36.024586 +Lilly (Eli) and Company,LLY,1/16/03,67.3,67.3,2474100,68.3,67.61,36.20128 +Lilly (Eli) and Company,LLY,1/17/03,65.61,67.3,2912900,67.9,65.8,35.232124 +Lilly (Eli) and Company,LLY,1/21/03,65.07,66.15,2435600,66.3,65.41,35.02331 +Lilly (Eli) and Company,LLY,1/22/03,64.87,65.7,2829300,66.75,64.95,34.777016 +Lilly (Eli) and Company,LLY,1/23/03,62.24,63,7051200,63.8,63.55,34.027386 +Lilly (Eli) and Company,LLY,1/24/03,61,63.56,4533200,63.56,61.58,32.972565 +Lilly (Eli) and Company,LLY,1/27/03,59.75,61,3972900,61,60.22,32.244354 +Lilly (Eli) and Company,LLY,1/28/03,59.55,60.49,3546400,60.95,60.94,32.62987 +Lilly (Eli) and Company,LLY,1/29/03,59.5,60.95,3384600,61.5,61.24,32.79052 +Lilly (Eli) and Company,LLY,1/30/03,59.2,61.2,2713300,61.4,59.37,31.789227 +Lilly (Eli) and Company,LLY,1/31/03,58.7,58.7,3583400,60.6,60.24,32.255066 +Lilly (Eli) and Company,LLY,2/3/03,61.05,61.1,3676900,62.76,61.68,33.02611 +Lilly (Eli) and Company,LLY,2/4/03,60.02,60.9,2957900,61.2,61.16,32.74768 +Lilly (Eli) and Company,LLY,2/5/03,60.31,61.17,2352800,62.47,60.51,32.399635 +Lilly (Eli) and Company,LLY,2/6/03,60.2,60.55,2284800,61.71,61.21,32.77445 +Lilly (Eli) and Company,LLY,2/7/03,59.35,60.6,2930300,60.75,59.76,31.998064 +Lilly (Eli) and Company,LLY,2/10/03,58.9,60,2417600,60.4,60.13,32.196167 +Lilly (Eli) and Company,LLY,2/11/03,59.85,60.13,2547400,60.78,60.04,32.147976 +Lilly (Eli) and Company,LLY,2/12/03,58.6,60.03,2719800,60.2,58.89,31.709158 +Lilly (Eli) and Company,LLY,2/13/03,56.22,58.37,4895700,58.6,57.29,30.847633 +Lilly (Eli) and Company,LLY,2/14/03,56.26,57.31,3484000,57.99,56.73,30.546106 +Lilly (Eli) and Company,LLY,2/18/03,57.5,57.5,3677900,58.2,57.82,31.133 +Lilly (Eli) and Company,LLY,2/19/03,57.61,58.05,2993400,58.59,58.15,31.310701 +Lilly (Eli) and Company,LLY,2/20/03,56.85,58.75,2431300,58.75,56.85,30.610718 +Lilly (Eli) and Company,LLY,2/21/03,56,57.45,3813500,57.7,57.48,30.949924 +Lilly (Eli) and Company,LLY,2/24/03,56.48,57.49,2504900,57.49,56.67,30.513792 +Lilly (Eli) and Company,LLY,2/25/03,55.09,56,3290500,56.2,55.96,30.131495 +Lilly (Eli) and Company,LLY,2/26/03,55.5,56.1,3261200,57.32,55.58,29.9269 +Lilly (Eli) and Company,LLY,2/27/03,55.7,56,3206000,57.23,56.51,30.427637 +Lilly (Eli) and Company,LLY,2/28/03,56.26,56.9,2928300,57.44,56.56,30.454563 +Lilly (Eli) and Company,LLY,3/3/03,56.35,56.75,2812700,57.49,56.6,30.476091 +Lilly (Eli) and Company,LLY,3/4/03,56.02,56.52,2290800,56.94,56.2,30.260727 +Lilly (Eli) and Company,LLY,3/5/03,56.03,56.05,2788900,57.3,57,30.691486 +Lilly (Eli) and Company,LLY,3/6/03,55.95,56.5,2895000,56.99,55.95,30.12611 +Lilly (Eli) and Company,LLY,3/7/03,55.2,55.3,3016400,57.19,56.98,30.680708 +Lilly (Eli) and Company,LLY,3/10/03,55.79,56.84,2027200,56.84,56,30.153025 +Lilly (Eli) and Company,LLY,3/11/03,53.5,56,4850100,56,53.7,28.914608 +Lilly (Eli) and Company,LLY,3/12/03,52.77,53.71,3296800,54.05,54.04,29.097675 +Lilly (Eli) and Company,LLY,3/13/03,53.42,54.3,3561100,55.31,55.24,29.743809 +Lilly (Eli) and Company,LLY,3/14/03,53.69,55.04,3665300,55.24,53.98,29.065374 +Lilly (Eli) and Company,LLY,3/17/03,52.81,53.4,5390500,55.4,55.3,29.776123 +Lilly (Eli) and Company,LLY,3/18/03,55.14,55.3,2710200,56.4,55.98,30.142258 +Lilly (Eli) and Company,LLY,3/19/03,55.71,56.25,2603500,57,56.8,30.583782 +Lilly (Eli) and Company,LLY,3/20/03,55.71,56.81,2946800,56.99,56.63,30.492245 +Lilly (Eli) and Company,LLY,3/21/03,56.85,57.5,3696700,58.4,58.2,31.337612 +Lilly (Eli) and Company,LLY,3/24/03,56.57,58.2,2195600,58.2,56.7,30.529938 +Lilly (Eli) and Company,LLY,3/25/03,56.35,56.35,2803900,58.95,58.14,31.305305 +Lilly (Eli) and Company,LLY,3/26/03,57.46,58.35,2122700,58.45,57.86,31.154558 +Lilly (Eli) and Company,LLY,3/27/03,56.85,56.9,2387300,58.6,58.21,31.343 +Lilly (Eli) and Company,LLY,3/28/03,57.25,57.68,2481600,58.4,58.36,31.423775 +Lilly (Eli) and Company,LLY,3/31/03,56.78,57.8,2181700,58.15,57.15,30.772236 +Lilly (Eli) and Company,LLY,4/1/03,56.72,57.55,2461000,58.4,58.33,31.40761 +Lilly (Eli) and Company,LLY,4/2/03,58.65,58.7,2683900,60,59.61,32.09684 +Lilly (Eli) and Company,LLY,4/3/03,59.62,59.94,2925100,60.84,60.5,32.57605 +Lilly (Eli) and Company,LLY,4/4/03,60.6,60.7,2826500,61.44,61.25,32.979885 +Lilly (Eli) and Company,LLY,4/7/03,59.68,61.74,3809400,62.8,59.81,32.204506 +Lilly (Eli) and Company,LLY,4/8/03,59.5,60.1,2188100,60.55,59.8,32.19913 +Lilly (Eli) and Company,LLY,4/9/03,58.85,58.85,2487100,60.99,59.26,31.908377 +Lilly (Eli) and Company,LLY,4/10/03,58.9,59.45,2027400,59.85,59.67,32.129128 +Lilly (Eli) and Company,LLY,4/11/03,57.96,59.67,3535500,59.8,58.36,31.423775 +Lilly (Eli) and Company,LLY,4/14/03,58.12,58.15,2514000,59.7,59.5,32.037605 +Lilly (Eli) and Company,LLY,4/15/03,58.5,59.59,2477100,59.75,59.07,31.806065 +Lilly (Eli) and Company,LLY,4/16/03,58,59.57,2679900,59.65,58.24,31.35916 +Lilly (Eli) and Company,LLY,4/17/03,58.06,58.15,2527400,58.7,58.38,31.434538 +Lilly (Eli) and Company,LLY,4/21/03,57.99,58,3703800,59.83,59.47,32.021446 +Lilly (Eli) and Company,LLY,4/22/03,59.47,59.47,3968900,61.5,61.29,33.001415 +Lilly (Eli) and Company,LLY,4/23/03,61.74,61.9,3746300,62.84,62.5,33.652935 +Lilly (Eli) and Company,LLY,4/24/03,62.3,62.54,4713400,64.58,64.05,34.487526 +Lilly (Eli) and Company,LLY,4/25/03,62.8,64.2,3809000,64.53,63.28,34.07292 +Lilly (Eli) and Company,LLY,4/28/03,62.76,63.1,2514100,64.43,64.04,34.48214 +Lilly (Eli) and Company,LLY,4/29/03,64.05,64.05,2523800,64.94,64.5,34.729824 +Lilly (Eli) and Company,LLY,4/30/03,63.7,64.5,4712700,64.6,63.82,34.36368 +Lilly (Eli) and Company,LLY,5/1/03,62.77,63.82,2455200,64.32,64.12,34.525227 +Lilly (Eli) and Company,LLY,5/2/03,63.1,64.12,2919200,64.5,64.24,34.589832 +Lilly (Eli) and Company,LLY,5/5/03,63.44,64.27,3100300,64.9,63.95,34.433674 +Lilly (Eli) and Company,LLY,5/6/03,63.45,63.9,2743900,64.4,63.99,34.45522 +Lilly (Eli) and Company,LLY,5/7/03,63.53,63.99,3394800,64.39,64.36,34.65447 +Lilly (Eli) and Company,LLY,5/8/03,63.32,64.37,3063900,64.37,63.91,34.412155 +Lilly (Eli) and Company,LLY,5/9/03,63.91,63.91,3225500,64.65,64.15,34.541378 +Lilly (Eli) and Company,LLY,5/12/03,63.55,63.8,3024500,64.41,64.37,34.65984 +Lilly (Eli) and Company,LLY,5/13/03,63.25,64,2394400,64.24,63.8,34.53262 +Lilly (Eli) and Company,LLY,5/14/03,62.9,64.1,2337700,64.2,63.74,34.500153 +Lilly (Eli) and Company,LLY,5/15/03,63.32,64,2718800,64.15,64.15,34.722084 +Lilly (Eli) and Company,LLY,5/16/03,63.3,63.95,2579500,64.08,63.53,34.386494 +Lilly (Eli) and Company,LLY,5/19/03,59.93,61.02,6812000,63.19,60.75,32.88178 +Lilly (Eli) and Company,LLY,5/20/03,57.74,60.11,8256000,60.2,58.35,31.582752 +Lilly (Eli) and Company,LLY,5/21/03,57.61,58.35,6659300,59.25,58.3,31.555695 +Lilly (Eli) and Company,LLY,5/22/03,57.24,58.3,5739200,58.3,57.73,31.247168 +Lilly (Eli) and Company,LLY,5/23/03,56.51,57.34,5477200,58.26,58.1,31.44743 +Lilly (Eli) and Company,LLY,5/27/03,56.7,57.75,6932300,59.31,59.3,32.09695 +Lilly (Eli) and Company,LLY,5/28/03,58.6,59.11,3933900,59.9,58.7,31.772186 +Lilly (Eli) and Company,LLY,5/29/03,58.02,58.7,3114300,59.48,58.22,31.512388 +Lilly (Eli) and Company,LLY,5/30/03,58.39,58.7,3808300,59.79,59.77,32.351345 +Lilly (Eli) and Company,LLY,6/2/03,57.97,60.58,4941900,60.6,58.15,31.474499 +Lilly (Eli) and Company,LLY,6/3/03,58.15,58.15,5199500,59.68,59.6,32.25933 +Lilly (Eli) and Company,LLY,6/4/03,59.05,59.32,2987200,60.6,60.18,32.57327 +Lilly (Eli) and Company,LLY,6/5/03,58.98,59.8,4059400,61.8,61.72,33.406796 +Lilly (Eli) and Company,LLY,6/6/03,60.91,62,4110700,63.1,61.18,33.11452 +Lilly (Eli) and Company,LLY,6/9/03,59.76,61.14,2367600,61.3,59.97,32.4596 +Lilly (Eli) and Company,LLY,6/10/03,59.22,60,2394600,60.3,60.23,32.600327 +Lilly (Eli) and Company,LLY,6/11/03,61.68,61.75,7569500,63.4,63.19,34.202457 +Lilly (Eli) and Company,LLY,6/12/03,63.04,63.4,5642400,64.48,64.06,34.673363 +Lilly (Eli) and Company,LLY,6/13/03,63.63,64.28,5241000,65.5,65.21,35.295822 +Lilly (Eli) and Company,LLY,6/16/03,65.72,65.95,5823000,68.02,67.85,36.72475 +Lilly (Eli) and Company,LLY,6/17/03,68.5,68.5,9348900,71.4,69.83,37.796455 +Lilly (Eli) and Company,LLY,6/18/03,68.56,69.8,6257000,70.58,69,37.347202 +Lilly (Eli) and Company,LLY,6/19/03,67.28,69,3929800,69.01,67.4,36.481186 +Lilly (Eli) and Company,LLY,6/20/03,67.4,67.8,5004300,68.95,68.53,37.092808 +Lilly (Eli) and Company,LLY,6/23/03,66.32,68.38,3777200,68.38,67.07,36.302574 +Lilly (Eli) and Company,LLY,6/24/03,67.47,67.62,4713800,69.25,68.66,37.163185 +Lilly (Eli) and Company,LLY,6/25/03,67.4,68.6,3241400,69.92,67.75,36.67062 +Lilly (Eli) and Company,LLY,6/26/03,67.26,67.95,3761900,69.53,69.53,37.63407 +Lilly (Eli) and Company,LLY,6/27/03,67.38,67.5,5997200,68.4,68.12,36.87089 +Lilly (Eli) and Company,LLY,6/30/03,68.15,68.15,4733300,69.56,68.97,37.330963 +Lilly (Eli) and Company,LLY,7/1/03,68.02,68.9,3947700,69.89,69.78,37.769386 +Lilly (Eli) and Company,LLY,7/2/03,69.2,69.78,2743100,69.99,69.61,37.67737 +Lilly (Eli) and Company,LLY,7/3/03,69.02,69.61,1805100,69.96,69.27,37.493355 +Lilly (Eli) and Company,LLY,7/7/03,69.5,69.5,2964200,70.44,70.33,38.067112 +Lilly (Eli) and Company,LLY,7/8/03,68.52,69.35,2982200,69.42,69.17,37.439228 +Lilly (Eli) and Company,LLY,7/9/03,67.6,68.8,4263000,68.98,67.91,36.75724 +Lilly (Eli) and Company,LLY,7/10/03,66.62,67.6,2906000,67.65,67.08,36.30799 +Lilly (Eli) and Company,LLY,7/11/03,66.6,67.03,2593600,67.8,67.45,36.50825 +Lilly (Eli) and Company,LLY,7/14/03,67.04,68.4,2253200,68.46,67.35,36.454136 +Lilly (Eli) and Company,LLY,7/15/03,65.71,67.48,3966800,67.62,65.83,35.631397 +Lilly (Eli) and Company,LLY,7/16/03,65.32,66.26,2275000,66.5,66.23,35.84791 +Lilly (Eli) and Company,LLY,7/17/03,66.27,66.48,4447100,68,66.81,36.161827 +Lilly (Eli) and Company,LLY,7/18/03,65.7,66.81,2765700,67.3,67.18,36.362103 +Lilly (Eli) and Company,LLY,7/21/03,65.41,67.18,2192300,67.18,66.14,35.799194 +Lilly (Eli) and Company,LLY,7/22/03,65.06,66.2,2635700,66.55,65.89,35.663887 +Lilly (Eli) and Company,LLY,7/23/03,65.08,66.07,2230900,66.55,66.07,35.761288 +Lilly (Eli) and Company,LLY,7/24/03,66.75,67.1,4310100,68.25,66.82,36.167248 +Lilly (Eli) and Company,LLY,7/25/03,61.87,66.82,2085100,67.4,67.35,36.454136 +Lilly (Eli) and Company,LLY,7/28/03,66.27,67.2,2389000,67.57,66.62,36.059002 +Lilly (Eli) and Company,LLY,7/29/03,64.81,66.57,3574200,66.75,64.88,35.117195 +Lilly (Eli) and Company,LLY,7/30/03,65.03,65.15,3535500,66.6,66.55,36.021114 +Lilly (Eli) and Company,LLY,7/31/03,65.35,66.95,3260200,67.31,65.84,35.636814 +Lilly (Eli) and Company,LLY,8/1/03,63.42,65.1,3763900,65.17,64,34.640896 +Lilly (Eli) and Company,LLY,8/4/03,62.95,64,2536100,64.8,64.62,34.976475 +Lilly (Eli) and Company,LLY,8/5/03,63.7,64.5,2570200,65.38,63.81,34.538044 +Lilly (Eli) and Company,LLY,8/6/03,62.82,63.8,3196700,63.93,62.94,34.067142 +Lilly (Eli) and Company,LLY,8/7/03,63.08,63.25,2517300,64,63.85,34.5597 +Lilly (Eli) and Company,LLY,8/8/03,62.6,63.98,2286800,64.05,62.93,34.061726 +Lilly (Eli) and Company,LLY,8/11/03,62.53,62.7,2133500,63.28,63.07,34.13752 +Lilly (Eli) and Company,LLY,8/12/03,62.51,63.25,2256300,63.27,62.88,34.034668 +Lilly (Eli) and Company,LLY,8/13/03,61.98,62.55,2134100,62.97,62.2,33.84692 +Lilly (Eli) and Company,LLY,8/14/03,61.3,62,2829200,62.15,61.4,33.411602 +Lilly (Eli) and Company,LLY,8/15/03,60.81,61.6,1726800,61.9,61.63,33.536766 +Lilly (Eli) and Company,LLY,8/18/03,61.31,61.5,2068000,61.93,61.66,33.55308 +Lilly (Eli) and Company,LLY,8/19/03,61,61.7,2652900,61.8,61.25,33.32999 +Lilly (Eli) and Company,LLY,8/20/03,61.18,61.25,3211000,61.89,61.62,33.531307 +Lilly (Eli) and Company,LLY,8/21/03,62.99,63.48,11239400,64.44,63.56,34.586994 +Lilly (Eli) and Company,LLY,8/22/03,62.25,63.8,4847300,63.8,62.8,34.17343 +Lilly (Eli) and Company,LLY,8/25/03,62.76,62.8,3302500,63.67,63.58,34.597893 +Lilly (Eli) and Company,LLY,8/26/03,63.4,63.4,4173200,64.68,64.56,35.13115 +Lilly (Eli) and Company,LLY,8/27/03,64.31,64.31,2752100,65.48,65.22,35.49031 +Lilly (Eli) and Company,LLY,8/28/03,64.73,65.5,2978100,65.99,65.87,35.84401 +Lilly (Eli) and Company,LLY,8/29/03,65.5,65.8,2460000,66.6,66.53,36.20317 +Lilly (Eli) and Company,LLY,9/2/03,65.55,66.6,3385300,67.02,66.8,36.350098 +Lilly (Eli) and Company,LLY,9/3/03,61.79,63.04,12242000,64,62.1,33.79251 +Lilly (Eli) and Company,LLY,9/4/03,60.25,61.25,8720400,61.47,61.04,33.215714 +Lilly (Eli) and Company,LLY,9/5/03,60.86,61.86,8230700,62.25,61,33.19393 +Lilly (Eli) and Company,LLY,9/8/03,61.35,61.38,3950700,62.3,61.75,33.60207 +Lilly (Eli) and Company,LLY,9/9/03,61.39,61.6,2781000,62.14,61.44,33.433376 +Lilly (Eli) and Company,LLY,9/10/03,61.45,61.45,3367300,62.3,62.03,33.75442 +Lilly (Eli) and Company,LLY,9/11/03,60.81,62.45,3307200,62.58,60.98,33.18306 +Lilly (Eli) and Company,LLY,9/12/03,61.05,61.4,3223200,61.65,61.49,33.46057 +Lilly (Eli) and Company,LLY,9/15/03,60.9,61.9,2525300,61.9,60.9,33.139526 +Lilly (Eli) and Company,LLY,9/16/03,59.95,61.01,3281500,61.2,61,33.19393 +Lilly (Eli) and Company,LLY,9/17/03,60.07,60.07,2916700,61.55,60.74,33.05246 +Lilly (Eli) and Company,LLY,9/18/03,60.8,60.88,2792800,61.82,61.04,33.215714 +Lilly (Eli) and Company,LLY,9/19/03,60.12,61.04,3506200,61.67,60.21,32.764046 +Lilly (Eli) and Company,LLY,9/22/03,59.02,60.21,3418000,60.21,59.25,32.24165 +Lilly (Eli) and Company,LLY,9/23/03,59.58,60,2567900,60.24,59.83,32.557262 +Lilly (Eli) and Company,LLY,9/24/03,58.9,59.6,3726800,60.11,59.25,32.24165 +Lilly (Eli) and Company,LLY,9/25/03,58.72,59.6,2534700,59.68,58.72,31.953249 +Lilly (Eli) and Company,LLY,9/26/03,57.91,58.73,3926700,58.74,57.99,31.556007 +Lilly (Eli) and Company,LLY,9/29/03,57.9,58.09,2956600,58.49,58.2,31.670282 +Lilly (Eli) and Company,LLY,9/30/03,58.18,58.5,4809000,59.7,59.4,32.323277 +Lilly (Eli) and Company,LLY,10/1/03,61.55,62,10990300,63.2,63.01,34.28772 +Lilly (Eli) and Company,LLY,10/2/03,62.52,62.9,4068900,63.65,63.51,34.55978 +Lilly (Eli) and Company,LLY,10/3/03,63.3,64.25,3751100,64.3,63.4,34.49994 +Lilly (Eli) and Company,LLY,10/6/03,63.24,63.5,2370700,63.87,63.43,34.51625 +Lilly (Eli) and Company,LLY,10/7/03,62.26,63.43,3047200,63.55,63,34.282265 +Lilly (Eli) and Company,LLY,10/8/03,62.09,63.2,2379700,63.29,62.28,33.890472 +Lilly (Eli) and Company,LLY,10/9/03,62.01,63,2749100,63.3,62.17,33.83061 +Lilly (Eli) and Company,LLY,10/10/03,61.94,62.55,1767100,62.77,62.31,33.906788 +Lilly (Eli) and Company,LLY,10/13/03,61.96,62.31,1405200,62.59,62.04,33.759865 +Lilly (Eli) and Company,LLY,10/14/03,61.36,61.54,3056200,62.42,62.38,33.94489 +Lilly (Eli) and Company,LLY,10/15/03,61.29,62.38,2537600,62.84,61.66,33.55308 +Lilly (Eli) and Company,LLY,10/16/03,61.27,61.27,2662000,62.11,61.92,33.69456 +Lilly (Eli) and Company,LLY,10/17/03,61.02,61.99,2780600,62.22,61.16,33.281002 +Lilly (Eli) and Company,LLY,10/20/03,60.63,61.32,2418000,61.55,61.55,33.493225 +Lilly (Eli) and Company,LLY,10/21/03,61.55,61.55,2429300,62.75,62.5,34.01018 +Lilly (Eli) and Company,LLY,10/22/03,60.34,61.8,3805300,61.81,60.78,33.07423 +Lilly (Eli) and Company,LLY,10/23/03,61.92,63.48,8187400,65.6,65.1,35.42502 +Lilly (Eli) and Company,LLY,10/24/03,64.62,65.1,6062500,66.29,66.29,36.072563 +Lilly (Eli) and Company,LLY,10/27/03,66.29,66.29,4009700,67.29,66.65,36.268467 +Lilly (Eli) and Company,LLY,10/28/03,66.33,66.72,3029700,67.35,67.35,36.649387 +Lilly (Eli) and Company,LLY,10/29/03,66.01,67.25,3044500,67.25,66.13,35.985497 +Lilly (Eli) and Company,LLY,10/30/03,66.28,67.1,4629400,67.9,66.64,36.26302 +Lilly (Eli) and Company,LLY,10/31/03,66.55,66.89,3641500,67.7,66.62,36.252136 +Lilly (Eli) and Company,LLY,11/3/03,66.29,66.63,2029100,66.95,66.75,36.322884 +Lilly (Eli) and Company,LLY,11/4/03,64.9,65.87,2871100,66.19,65.25,35.50663 +Lilly (Eli) and Company,LLY,11/5/03,65,65.13,2782600,66.04,66.04,35.936516 +Lilly (Eli) and Company,LLY,11/6/03,65.55,65.9,2449200,66.6,66.38,36.121536 +Lilly (Eli) and Company,LLY,11/7/03,65.5,66.46,2677100,66.95,65.85,35.833138 +Lilly (Eli) and Company,LLY,11/10/03,65.27,65.58,1875000,65.9,65.53,35.659004 +Lilly (Eli) and Company,LLY,11/11/03,64.9,65.11,1921200,65.58,65.03,35.386925 +Lilly (Eli) and Company,LLY,11/12/03,64.54,65,3678700,66.72,66.19,36.204655 +Lilly (Eli) and Company,LLY,11/13/03,66,66.2,7427200,69.6,69.05,37.76902 +Lilly (Eli) and Company,LLY,11/14/03,69.2,69.2,9593800,71.98,71.28,38.988777 +Lilly (Eli) and Company,LLY,11/17/03,69.5,69.5,4567300,71.47,70.7,38.671528 +Lilly (Eli) and Company,LLY,11/18/03,70.6,70.7,3218800,71.87,70.94,38.80282 +Lilly (Eli) and Company,LLY,11/19/03,70.8,71.1,4464700,72.8,72.54,39.67797 +Lilly (Eli) and Company,LLY,11/20/03,71.43,72.01,3328200,72.55,71.53,39.125523 +Lilly (Eli) and Company,LLY,11/21/03,69.41,71.53,6539700,71.89,69.61,38.075314 +Lilly (Eli) and Company,LLY,11/24/03,70.05,70.12,3582400,70.95,70.5,38.562134 +Lilly (Eli) and Company,LLY,11/25/03,70.16,70.6,3415400,70.98,70.67,38.65512 +Lilly (Eli) and Company,LLY,11/26/03,68.39,69.95,6350000,69.95,69.3,37.905754 +Lilly (Eli) and Company,LLY,11/28/03,68.35,69.3,2356000,69.31,68.8,37.63228 +Lilly (Eli) and Company,LLY,12/1/03,68.5,68.56,4229800,70.5,70.3,38.452747 +Lilly (Eli) and Company,LLY,12/2/03,69.33,69.55,4045700,70.69,69.5,38.01516 +Lilly (Eli) and Company,LLY,12/3/03,68.98,69.6,3171300,70.18,68.98,37.730736 +Lilly (Eli) and Company,LLY,12/4/03,68.32,69.3,2454500,69.7,69.01,37.747143 +Lilly (Eli) and Company,LLY,12/5/03,68.25,68.56,2214300,68.99,68.8,37.63228 +Lilly (Eli) and Company,LLY,12/8/03,68.45,68.8,3243700,70.1,70.03,38.305065 +Lilly (Eli) and Company,LLY,12/9/03,69.58,70.13,3456000,70.55,70.55,38.589497 +Lilly (Eli) and Company,LLY,12/10/03,70,70.55,3572800,70.84,70.4,38.507458 +Lilly (Eli) and Company,LLY,12/11/03,70.56,70.9,3655600,72.1,71.8,39.27323 +Lilly (Eli) and Company,LLY,12/12/03,70.98,71.7,2997600,72.19,72.19,39.486538 +Lilly (Eli) and Company,LLY,12/15/03,71.68,72.68,2500500,72.79,71.69,39.21306 +Lilly (Eli) and Company,LLY,12/16/03,71.68,71.69,3616400,73.29,73.29,40.08822 +Lilly (Eli) and Company,LLY,12/17/03,72.19,73.01,2746100,73.13,72.48,39.64517 +Lilly (Eli) and Company,LLY,12/18/03,72.35,72.48,2779100,73.26,73.12,39.99524 +Lilly (Eli) and Company,LLY,12/19/03,72.77,73.35,3762300,73.89,73.89,40.416393 +Lilly (Eli) and Company,LLY,12/22/03,71.8,73.52,3727600,73.52,72.2,39.492004 +Lilly (Eli) and Company,LLY,12/23/03,69.99,71.63,4794600,72.19,70.52,38.573082 +Lilly (Eli) and Company,LLY,12/24/03,70.45,70.52,1446100,70.79,70.5,38.562134 +Lilly (Eli) and Company,LLY,12/26/03,70.5,70.65,494400,71.08,70.62,38.627792 +Lilly (Eli) and Company,LLY,12/29/03,70.62,71.3,2661500,71.62,71.62,39.17476 +Lilly (Eli) and Company,LLY,12/30/03,70.65,71.65,3109600,71.75,70.93,38.797348 +Lilly (Eli) and Company,LLY,12/31/03,70.04,70.9,3583800,70.94,70.33,38.46916 +Lilly (Eli) and Company,LLY,1/2/04,70.7,70.85,3780500,72.15,71.24,38.966892 +Lilly (Eli) and Company,LLY,1/5/04,69.9,70.4,6774200,71.2,70.19,38.392574 +Lilly (Eli) and Company,LLY,1/6/04,69.5,70,5398600,70.24,70.13,38.35975 +Lilly (Eli) and Company,LLY,1/7/04,69.26,69.56,4336100,69.88,69.82,38.190197 +Lilly (Eli) and Company,LLY,1/8/04,67.92,69.57,5579100,69.68,68.1,37.24938 +Lilly (Eli) and Company,LLY,1/9/04,67.48,67.9,4468400,68.18,67.58,36.964973 +Lilly (Eli) and Company,LLY,1/12/04,67.8,67.95,4530300,69.09,68.83,37.648685 +Lilly (Eli) and Company,LLY,1/13/04,68.2,68.71,3662100,68.91,68.6,37.522884 +Lilly (Eli) and Company,LLY,1/14/04,68,68.35,3862000,69.44,69.2,37.851063 +Lilly (Eli) and Company,LLY,1/15/04,68.76,69.31,3355400,69.52,69.51,38.020622 +Lilly (Eli) and Company,LLY,1/16/04,69.65,69.8,4237600,70.17,70.06,38.321472 +Lilly (Eli) and Company,LLY,1/20/04,69.61,70.1,3605500,70.2,69.75,38.15189 +Lilly (Eli) and Company,LLY,1/21/04,69.1,69.76,3874500,70.8,70.8,38.726234 +Lilly (Eli) and Company,LLY,1/22/04,70.25,70.55,3444000,71.03,70.95,38.808285 +Lilly (Eli) and Company,LLY,1/23/04,69.08,70.98,3936800,71,69.46,37.993286 +Lilly (Eli) and Company,LLY,1/26/04,68.65,69.01,4528300,69.39,68.89,37.68149 +Lilly (Eli) and Company,LLY,1/27/04,68.35,68.89,3744300,69.37,68.45,37.44082 +Lilly (Eli) and Company,LLY,1/28/04,66.7,68.6,5062800,68.73,66.92,36.60394 +Lilly (Eli) and Company,LLY,1/29/04,66.55,66.75,4522100,68.59,68.4,37.413486 +Lilly (Eli) and Company,LLY,1/30/04,67.21,68.55,3057800,68.55,68.04,37.216557 +Lilly (Eli) and Company,LLY,2/2/04,67.52,67.78,3619100,69.91,69.05,37.76902 +Lilly (Eli) and Company,LLY,2/3/04,68.52,69.05,2781200,69.67,69.4,37.96046 +Lilly (Eli) and Company,LLY,2/4/04,69.05,69.4,4762700,70.63,70.5,38.562134 +Lilly (Eli) and Company,LLY,2/5/04,70.51,70.99,3950900,71.51,71.45,39.08176 +Lilly (Eli) and Company,LLY,2/6/04,71.27,71.45,4447700,72.89,72.85,39.847538 +Lilly (Eli) and Company,LLY,2/9/04,72.26,72.9,3696200,73.49,73.22,40.04992 +Lilly (Eli) and Company,LLY,2/10/04,72.96,73.22,5371900,74.71,74.54,40.77192 +Lilly (Eli) and Company,LLY,2/11/04,73.76,74.16,4473800,74.7,74.7,41.055 +Lilly (Eli) and Company,LLY,2/12/04,73.35,74.7,5780500,74.7,73.58,40.439426 +Lilly (Eli) and Company,LLY,2/13/04,72.74,73.59,2437600,73.65,73.5,40.395466 +Lilly (Eli) and Company,LLY,2/17/04,72.64,73.51,2370200,73.57,72.96,40.098682 +Lilly (Eli) and Company,LLY,2/18/04,72.04,72.85,2502900,72.98,72.46,39.823875 +Lilly (Eli) and Company,LLY,2/19/04,72.4,72.71,3383400,73.54,72.65,39.9283 +Lilly (Eli) and Company,LLY,2/20/04,72.16,72.69,2167700,73.25,72.47,39.829372 +Lilly (Eli) and Company,LLY,2/23/04,71.76,72.48,1825300,72.65,72.02,39.58206 +Lilly (Eli) and Company,LLY,2/24/04,71.43,71.96,2661300,72.5,72.37,39.774418 +Lilly (Eli) and Company,LLY,2/25/04,72.39,72.62,2678600,72.86,72.79,40.005245 +Lilly (Eli) and Company,LLY,2/26/04,72.96,73.05,2452700,73.63,73.6,40.45044 +Lilly (Eli) and Company,LLY,2/27/04,70,73.46,3223500,74.46,73.94,40.637283 +Lilly (Eli) and Company,LLY,3/1/04,72.95,73.85,3299300,73.85,73.44,40.362488 +Lilly (Eli) and Company,LLY,3/2/04,72.23,73.3,1881600,73.8,72.63,39.917324 +Lilly (Eli) and Company,LLY,3/3/04,71.79,72.6,1630500,73.18,73.08,40.164642 +Lilly (Eli) and Company,LLY,3/4/04,72.18,73.15,2070700,73.17,73.12,40.18663 +Lilly (Eli) and Company,LLY,3/5/04,72.73,73,2249500,73.83,73.46,40.373466 +Lilly (Eli) and Company,LLY,3/8/04,72.71,73.6,1997000,73.98,72.8,40.01073 +Lilly (Eli) and Company,LLY,3/9/04,70.78,72.87,4915200,73.1,71.85,39.48862 +Lilly (Eli) and Company,LLY,3/10/04,70.34,71.9,3915300,71.98,70.49,38.74118 +Lilly (Eli) and Company,LLY,3/11/04,69,70.48,3918700,70.7,69.17,38.015705 +Lilly (Eli) and Company,LLY,3/12/04,69.34,69.6,3059000,70.93,70.93,38.983006 +Lilly (Eli) and Company,LLY,3/15/04,69.4,70.34,3090500,70.51,69.68,38.295998 +Lilly (Eli) and Company,LLY,3/16/04,70,70,3043600,70.97,70.67,38.84009 +Lilly (Eli) and Company,LLY,3/17/04,69.35,70.55,3435900,70.57,69.83,38.37843 +Lilly (Eli) and Company,LLY,3/18/04,69.02,69.3,2888300,70.17,69.82,38.37296 +Lilly (Eli) and Company,LLY,3/19/04,68.54,69.42,3000700,69.66,68.63,37.718918 +Lilly (Eli) and Company,LLY,3/22/04,67.74,68.63,3264000,69.23,67.96,37.35068 +Lilly (Eli) and Company,LLY,3/23/04,67.51,68.24,3193600,68.75,67.55,37.12537 +Lilly (Eli) and Company,LLY,3/24/04,66.04,67.65,4967000,67.77,66.49,36.54279 +Lilly (Eli) and Company,LLY,3/25/04,64.51,66.49,6332700,66.49,65.5,35.998684 +Lilly (Eli) and Company,LLY,3/26/04,64.65,65.4,5019500,65.68,65,35.723885 +Lilly (Eli) and Company,LLY,3/29/04,65.17,65.25,4241400,66.07,65.6,36.053635 +Lilly (Eli) and Company,LLY,3/30/04,65.39,66,3444300,66.18,65.8,36.16356 +Lilly (Eli) and Company,LLY,3/31/04,66.8,67.5,5951000,68.36,66.9,36.768124 +Lilly (Eli) and Company,LLY,4/1/04,67.01,67.4,5346400,67.93,67.6,37.152832 +Lilly (Eli) and Company,LLY,4/2/04,68.45,68.8,4923500,69.4,68.7,37.7574 +Lilly (Eli) and Company,LLY,4/5/04,68.32,68.95,3705400,69.17,69.15,38.00471 +Lilly (Eli) and Company,LLY,4/6/04,68.12,68.65,2050500,68.99,68.78,37.801373 +Lilly (Eli) and Company,LLY,4/7/04,68.47,68.75,3914400,69.89,69.4,38.142117 +Lilly (Eli) and Company,LLY,4/8/04,68.21,69.9,3592400,70.15,68.88,37.856323 +Lilly (Eli) and Company,LLY,4/12/04,68.77,69.48,1516100,69.48,69.21,38.037685 +Lilly (Eli) and Company,LLY,4/13/04,69.1,69.7,3434100,69.82,69.34,38.10914 +Lilly (Eli) and Company,LLY,4/14/04,69.02,69.02,3321900,70.41,70.41,38.697224 +Lilly (Eli) and Company,LLY,4/15/04,70.81,70.98,6059600,72.9,72.9,40.065712 +Lilly (Eli) and Company,LLY,4/16/04,72.02,72.98,4938300,73.35,72.45,39.81839 +Lilly (Eli) and Company,LLY,4/19/04,72.5,72.5,4933400,73.74,73.4,40.340515 +Lilly (Eli) and Company,LLY,4/20/04,72.25,73.4,3665700,73.82,72.25,39.708454 +Lilly (Eli) and Company,LLY,4/21/04,71.73,72.25,3355900,73.85,73.41,40.34599 +Lilly (Eli) and Company,LLY,4/22/04,73.02,73.41,3648000,74.76,74.02,40.681255 +Lilly (Eli) and Company,LLY,4/23/04,72.89,73.77,2891700,74.12,73.15,40.2031 +Lilly (Eli) and Company,LLY,4/26/04,72.8,73.31,2140300,73.93,73.35,40.313023 +Lilly (Eli) and Company,LLY,4/27/04,73.42,73.7,2968000,74.88,73.78,40.549355 +Lilly (Eli) and Company,LLY,4/28/04,73.08,73.65,2685700,73.85,73.65,40.477913 +Lilly (Eli) and Company,LLY,4/29/04,72.76,73.73,2793700,74.67,73.4,40.340515 +Lilly (Eli) and Company,LLY,4/30/04,73.43,73.68,3089200,74.72,73.81,40.56585 +Lilly (Eli) and Company,LLY,5/3/04,73.81,73.82,3010000,74.99,74.64,41.022003 +Lilly (Eli) and Company,LLY,5/4/04,74.5,74.69,3909600,75.97,75.33,41.401234 +Lilly (Eli) and Company,LLY,5/5/04,75,75.08,2844400,75.84,75.33,41.401234 +Lilly (Eli) and Company,LLY,5/6/04,74.75,74.8,3639800,76.63,76.26,41.91236 +Lilly (Eli) and Company,LLY,5/7/04,75.51,76.5,3479000,76.95,75.55,41.52215 +Lilly (Eli) and Company,LLY,5/10/04,73.58,75.55,5019800,76.15,74.38,40.879116 +Lilly (Eli) and Company,LLY,5/11/04,73.59,73.95,3235800,74.55,73.85,40.587822 +Lilly (Eli) and Company,LLY,5/12/04,72.09,73.25,3512400,74,73.71,40.706554 +Lilly (Eli) and Company,LLY,5/13/04,73.07,73.55,2206400,73.95,73.26,40.458057 +Lilly (Eli) and Company,LLY,5/14/04,72.98,73.26,1971400,74.49,73.85,40.783875 +Lilly (Eli) and Company,LLY,5/17/04,72.35,72.84,3885500,73.35,72.93,40.275795 +Lilly (Eli) and Company,LLY,5/18/04,72.27,72.93,2687000,73.31,72.57,40.076992 +Lilly (Eli) and Company,LLY,5/19/04,71.7,72.7,2757000,73,71.88,39.695942 +Lilly (Eli) and Company,LLY,5/20/04,71.44,72.2,2966200,72.56,72.31,39.933384 +Lilly (Eli) and Company,LLY,5/21/04,71.5,72.4,2124700,72.69,71.98,39.751167 +Lilly (Eli) and Company,LLY,5/24/04,70.31,72.1,3351600,72.1,70.77,39.08293 +Lilly (Eli) and Company,LLY,5/25/04,70.5,70.78,3059400,72.24,72.07,39.800865 +Lilly (Eli) and Company,LLY,5/26/04,72.75,72.95,4105800,73.89,73.42,40.546406 +Lilly (Eli) and Company,LLY,5/27/04,73.61,73.95,2397400,74.48,73.96,40.844612 +Lilly (Eli) and Company,LLY,5/28/04,73.1,73.67,2249400,73.95,73.67,40.68448 +Lilly (Eli) and Company,LLY,6/1/04,73.67,73.85,2898100,74.75,74.74,41.2754 +Lilly (Eli) and Company,LLY,6/2/04,74.09,74.95,2447300,74.99,74.5,41.142826 +Lilly (Eli) and Company,LLY,6/3/04,74.3,74.51,2252400,75.4,74.36,41.065533 +Lilly (Eli) and Company,LLY,6/4/04,74.5,74.6,2801200,75.83,75,41.418976 +Lilly (Eli) and Company,LLY,6/7/04,74.81,75.65,2056700,75.67,75.66,41.783436 +Lilly (Eli) and Company,LLY,6/8/04,74.85,75.2,1872800,75.65,75.38,41.62883 +Lilly (Eli) and Company,LLY,6/9/04,73.46,75.1,3608900,75.1,73.57,40.62925 +Lilly (Eli) and Company,LLY,6/10/04,73.31,74,1700000,74.15,73.64,40.667908 +Lilly (Eli) and Company,LLY,6/14/04,72.52,73.3,2781700,74.05,72.7,40.148785 +Lilly (Eli) and Company,LLY,6/15/04,72.4,73.2,2257300,73.3,72.62,40.10461 +Lilly (Eli) and Company,LLY,6/16/04,72.6,72.8,2072800,73.91,73.2,40.424908 +Lilly (Eli) and Company,LLY,6/17/04,72.58,72.9,1998000,73.69,73.54,40.61267 +Lilly (Eli) and Company,LLY,6/18/04,73,73,3512800,74.07,73.58,40.63475 +Lilly (Eli) and Company,LLY,6/21/04,72.67,73.3,1842500,73.47,72.67,40.13221 +Lilly (Eli) and Company,LLY,6/22/04,72.41,72.67,2621100,73.2,72.93,40.275795 +Lilly (Eli) and Company,LLY,6/23/04,72.1,72.65,2032300,73.49,73.14,40.391777 +Lilly (Eli) and Company,LLY,6/24/04,72.52,72.65,1435600,73.14,72.73,40.165344 +Lilly (Eli) and Company,LLY,6/25/04,71.39,72.15,4148900,72.2,71.4,39.430862 +Lilly (Eli) and Company,LLY,6/28/04,71.51,71.75,3116100,72.41,71.7,39.59653 +Lilly (Eli) and Company,LLY,6/29/04,69.82,71.6,6256700,72.13,70.25,38.79578 +Lilly (Eli) and Company,LLY,6/30/04,69.47,70.25,5540100,70.73,69.91,38.608006 +Lilly (Eli) and Company,LLY,7/1/04,68.23,69.91,4751000,70.3,68.93,38.06679 +Lilly (Eli) and Company,LLY,7/2/04,68.78,68.94,3236700,69.81,69.37,38.30977 +Lilly (Eli) and Company,LLY,7/6/04,68.13,69.17,2614600,69.17,68.28,37.70783 +Lilly (Eli) and Company,LLY,7/7/04,67.06,67.78,3196200,68.48,67.53,37.29363 +Lilly (Eli) and Company,LLY,7/8/04,67.51,67.51,3601600,69.57,67.88,37.48692 +Lilly (Eli) and Company,LLY,7/9/04,66.8,68,3123200,68.23,67,37.00094 +Lilly (Eli) and Company,LLY,7/12/04,66.97,67.01,2949900,68.4,68.12,37.61948 +Lilly (Eli) and Company,LLY,7/13/04,68.03,68.12,2939000,68.53,68.43,37.790676 +Lilly (Eli) and Company,LLY,7/14/04,67.8,68.15,2172700,69.08,67.99,37.54768 +Lilly (Eli) and Company,LLY,7/15/04,66.77,68.1,3579500,68.32,66.83,36.90705 +Lilly (Eli) and Company,LLY,7/16/04,65.64,66.84,3919100,67.2,66.3,36.61438 +Lilly (Eli) and Company,LLY,7/19/04,65.51,66.28,3247200,66.38,65.53,36.189125 +Lilly (Eli) and Company,LLY,7/20/04,64.14,65.3,5220600,65.64,64.67,35.71418 +Lilly (Eli) and Company,LLY,7/21/04,64.8,64.9,4294600,66.94,65.28,36.051067 +Lilly (Eli) and Company,LLY,7/22/04,64.05,64.1,3993100,66,64.74,35.752865 +Lilly (Eli) and Company,LLY,7/23/04,62.63,63.25,5203400,64.16,62.71,34.631775 +Lilly (Eli) and Company,LLY,7/26/04,61.64,63.1,3893300,63.11,62.14,34.317005 +Lilly (Eli) and Company,LLY,7/27/04,62.27,62.5,5439800,63.95,63.07,34.83059 +Lilly (Eli) and Company,LLY,7/28/04,62.01,62.86,4209900,63.84,63.69,35.173 +Lilly (Eli) and Company,LLY,7/29/04,63.03,63.35,2867400,64.12,63.64,35.145386 +Lilly (Eli) and Company,LLY,7/30/04,63.26,63.4,2162100,64.37,63.72,35.18956 +Lilly (Eli) and Company,LLY,8/2/04,63.36,63.72,1805100,64.19,63.55,35.09566 +Lilly (Eli) and Company,LLY,8/3/04,63.18,63.6,2581200,64.09,63.22,34.91342 +Lilly (Eli) and Company,LLY,8/4/04,63.02,64.1,3622100,64.49,63.65,35.150894 +Lilly (Eli) and Company,LLY,8/5/04,61.3,63.7,3328800,63.77,61.41,33.913853 +Lilly (Eli) and Company,LLY,8/6/04,60.25,61.02,3792700,61.2,61,33.687416 +Lilly (Eli) and Company,LLY,8/9/04,60.3,61.25,2148600,61.3,60.47,33.394733 +Lilly (Eli) and Company,LLY,8/10/04,59.78,60.65,3483500,61.1,61.06,33.720573 +Lilly (Eli) and Company,LLY,8/11/04,60.21,60.21,3920000,62.7,62.6,34.773197 +Lilly (Eli) and Company,LLY,8/12/04,61.6,62.41,2507200,62.84,62.06,34.473244 +Lilly (Eli) and Company,LLY,8/13/04,61.52,62.25,3076200,62.67,61.57,34.201046 +Lilly (Eli) and Company,LLY,8/16/04,61.77,61.97,2859300,63.2,63.09,35.0454 +Lilly (Eli) and Company,LLY,8/17/04,62.51,63.08,2658500,63.43,62.83,34.90096 +Lilly (Eli) and Company,LLY,8/18/04,62.55,62.98,3489600,64.68,64.56,35.86194 +Lilly (Eli) and Company,LLY,8/19/04,63.2,64.56,3401400,64.56,64.35,35.745296 +Lilly (Eli) and Company,LLY,8/20/04,64.21,64.35,2296300,64.74,64.5,35.828606 +Lilly (Eli) and Company,LLY,8/23/04,64.22,64.5,2011200,64.84,64.4,35.773067 +Lilly (Eli) and Company,LLY,8/24/04,64.31,64.65,2186200,64.92,64.7,35.93972 +Lilly (Eli) and Company,LLY,8/25/04,64.32,64.83,2287900,64.96,64.48,35.8175 +Lilly (Eli) and Company,LLY,8/26/04,63.28,64.19,3415500,64.49,63.53,35.289803 +Lilly (Eli) and Company,LLY,8/27/04,63.7,63.85,1566500,64.56,64.32,35.728626 +Lilly (Eli) and Company,LLY,8/30/04,62.99,64,2325000,64.03,63.2,35.106495 +Lilly (Eli) and Company,LLY,8/31/04,62.8,63.35,2014400,63.77,63.45,35.24536 +Lilly (Eli) and Company,LLY,9/1/04,62.99,63.5,3085700,64.18,64.11,35.611977 +Lilly (Eli) and Company,LLY,9/2/04,64,64.11,1945900,65,64.8,35.995266 +Lilly (Eli) and Company,LLY,9/3/04,64.77,64.89,1998900,65.25,64.98,36.09526 +Lilly (Eli) and Company,LLY,9/7/04,65.3,65.3,2948900,66.5,66,36.66183 +Lilly (Eli) and Company,LLY,9/8/04,64.9,65.78,2198100,66.46,65.07,36.145245 +Lilly (Eli) and Company,LLY,9/9/04,65.15,65.32,2713000,65.95,65.73,36.511864 +Lilly (Eli) and Company,LLY,9/10/04,65.01,65.73,1928000,65.96,65.85,36.578526 +Lilly (Eli) and Company,LLY,9/13/04,65.45,65.98,2860000,66,65.45,36.356323 +Lilly (Eli) and Company,LLY,9/14/04,65.46,65.46,3820800,66.69,66.46,36.917355 +Lilly (Eli) and Company,LLY,9/15/04,66.59,66.65,3205900,67.3,67.15,37.300655 +Lilly (Eli) and Company,LLY,9/16/04,66.67,67.02,2291500,67.19,66.76,37.084 +Lilly (Eli) and Company,LLY,9/17/04,66.26,66.98,2637600,66.98,66.39,36.87848 +Lilly (Eli) and Company,LLY,9/20/04,65.08,66.29,2432600,66.44,65.51,36.389668 +Lilly (Eli) and Company,LLY,9/21/04,64.85,65.5,3256500,65.51,65.16,36.195232 +Lilly (Eli) and Company,LLY,9/22/04,63.65,64.65,2874800,64.97,63.92,35.506435 +Lilly (Eli) and Company,LLY,9/23/04,63.48,64.25,2254100,64.45,63.5,35.273125 +Lilly (Eli) and Company,LLY,9/24/04,63.24,63.5,1810700,64.08,63.66,35.362 +Lilly (Eli) and Company,LLY,9/27/04,62.75,63.67,1893100,63.85,62.9,34.939846 +Lilly (Eli) and Company,LLY,9/28/04,61.81,63,4064100,63.05,62.05,34.46769 +Lilly (Eli) and Company,LLY,9/29/04,61.2,62,3178900,62.2,61.85,34.35659 +Lilly (Eli) and Company,LLY,9/30/04,59.72,61.3,7016600,61.7,60.05,33.35671 +Lilly (Eli) and Company,LLY,10/1/04,60.23,60.25,3458300,61.83,61.4,34.10663 +Lilly (Eli) and Company,LLY,10/4/04,61.4,61.4,3311200,62.38,61.56,34.195488 +Lilly (Eli) and Company,LLY,10/5/04,61.5,61.71,2190800,62.32,62.01,34.445454 +Lilly (Eli) and Company,LLY,10/6/04,60.46,62.02,3824700,62.03,61.47,34.145515 +Lilly (Eli) and Company,LLY,10/7/04,59.39,61.55,5547800,61.86,59.56,33.08454 +Lilly (Eli) and Company,LLY,10/8/04,59.01,59.5,3905900,60.39,59.08,32.81789 +Lilly (Eli) and Company,LLY,10/11/04,58.8,59.16,2688200,59.5,59,32.773457 +Lilly (Eli) and Company,LLY,10/12/04,57.07,57.3,6097600,58.1,57.15,31.745802 +Lilly (Eli) and Company,LLY,10/13/04,55.83,57.15,5223000,57.34,56.3,31.273664 +Lilly (Eli) and Company,LLY,10/14/04,56.03,56.38,3904300,56.99,56.03,31.123688 +Lilly (Eli) and Company,LLY,10/15/04,56.03,56.28,6463700,57.57,57.35,31.856909 +Lilly (Eli) and Company,LLY,10/18/04,57,57,3307200,57.79,57.4,31.884697 +Lilly (Eli) and Company,LLY,10/19/04,55.83,57.4,4170800,57.5,56,31.10701 +Lilly (Eli) and Company,LLY,10/20/04,54.82,55.9,6387200,56.05,55.1,30.607079 +Lilly (Eli) and Company,LLY,10/21/04,52.28,54.26,10637200,54.88,52.64,29.240595 +Lilly (Eli) and Company,LLY,10/22/04,51.63,52.4,9597700,52.86,51.85,28.80176 +Lilly (Eli) and Company,LLY,10/25/04,50.34,51.85,6367300,52,50.44,28.018534 +Lilly (Eli) and Company,LLY,10/26/04,50.35,50.35,6071200,52.52,52.45,29.135046 +Lilly (Eli) and Company,LLY,10/27/04,53.41,53.75,9657400,56.58,56.2,31.21812 +Lilly (Eli) and Company,LLY,10/28/04,55.32,56.05,5004100,56.3,56.04,31.129242 +Lilly (Eli) and Company,LLY,10/29/04,53.96,55.81,6141600,56,54.91,30.501532 +Lilly (Eli) and Company,LLY,11/1/04,54.56,54.91,4770400,55.55,55.15,30.634846 +Lilly (Eli) and Company,LLY,11/2/04,54.73,54.75,5324400,56.23,55.12,30.61819 +Lilly (Eli) and Company,LLY,11/3/04,56,57.7,9225500,58.79,56.63,31.456966 +Lilly (Eli) and Company,LLY,11/4/04,56.01,56.88,5210900,57.44,57.32,31.840258 +Lilly (Eli) and Company,LLY,11/5/04,57.15,57.46,4160500,58.2,57.6,31.99579 +Lilly (Eli) and Company,LLY,11/8/04,56.5,57.2,3422400,57.65,56.95,31.634714 +Lilly (Eli) and Company,LLY,11/9/04,56.36,56.95,2734800,57.34,56.53,31.401413 +Lilly (Eli) and Company,LLY,11/10/04,55.45,56.45,3495700,56.47,55.62,31.091188 +Lilly (Eli) and Company,LLY,11/11/04,55.21,55.6,2785000,56.72,55.99,31.298012 +Lilly (Eli) and Company,LLY,11/12/04,55.07,56.1,2678900,56.29,56.21,31.420979 +Lilly (Eli) and Company,LLY,11/15/04,56,56.15,3313900,57.18,57.18,31.963213 +Lilly (Eli) and Company,LLY,11/16/04,56.7,57.18,4602300,57.44,56.81,31.756384 +Lilly (Eli) and Company,LLY,11/17/04,55.78,57.44,3409200,57.5,55.86,31.225334 +Lilly (Eli) and Company,LLY,11/18/04,56.03,56.3,2699600,56.5,56.4,31.527203 +Lilly (Eli) and Company,LLY,11/19/04,55.1,56.65,3332900,56.65,55.22,30.867588 +Lilly (Eli) and Company,LLY,11/22/04,54.7,55.24,4176100,56.2,56.13,31.376263 +Lilly (Eli) and Company,LLY,11/23/04,53.83,55.92,4773700,56.13,54.63,30.537771 +Lilly (Eli) and Company,LLY,11/24/04,54.39,54.95,2881300,55.25,54.79,30.627226 +Lilly (Eli) and Company,LLY,11/26/04,54.54,54.61,1044600,55.39,54.75,30.60486 +Lilly (Eli) and Company,LLY,11/29/04,53.45,55.25,5651100,55.25,54.32,30.36448 +Lilly (Eli) and Company,LLY,11/30/04,53.31,54,3590000,54.42,53.33,29.811085 +Lilly (Eli) and Company,LLY,12/1/04,53.7,53.85,3534200,54.47,54.47,30.448349 +Lilly (Eli) and Company,LLY,12/2/04,54.2,54.47,3260200,55.57,54.79,30.627226 +Lilly (Eli) and Company,LLY,12/3/04,54.21,54.9,2690900,55.35,54.5,30.465105 +Lilly (Eli) and Company,LLY,12/6/04,53.87,54.5,2665700,54.85,54.6,30.521002 +Lilly (Eli) and Company,LLY,12/7/04,53.64,54.61,2683000,55.01,53.66,29.995552 +Lilly (Eli) and Company,LLY,12/8/04,53.68,54.35,3757200,54.56,54.34,30.375668 +Lilly (Eli) and Company,LLY,12/9/04,53.42,53.7,4457800,54.76,54.68,30.565725 +Lilly (Eli) and Company,LLY,12/10/04,54.62,54.77,4138500,55.2,55.04,30.76696 +Lilly (Eli) and Company,LLY,12/13/04,55.44,55.45,4242900,56.14,56.05,31.331553 +Lilly (Eli) and Company,LLY,12/14/04,56.05,56.05,4593900,57.34,57,31.862602 +Lilly (Eli) and Company,LLY,12/15/04,56.44,57.2,3699900,57.44,56.72,31.706074 +Lilly (Eli) and Company,LLY,12/16/04,56.62,56.8,4659500,57.82,57.4,32.086185 +Lilly (Eli) and Company,LLY,12/17/04,53.36,55.4,13640700,56.15,56.02,31.314787 +Lilly (Eli) and Company,LLY,12/20/04,55.01,56.06,5305200,56.49,55.3,30.912306 +Lilly (Eli) and Company,LLY,12/21/04,55.1,55.31,4070300,55.81,55.81,31.197395 +Lilly (Eli) and Company,LLY,12/22/04,55.45,55.45,4181300,56.8,56.62,31.650164 +Lilly (Eli) and Company,LLY,12/23/04,56.41,56.47,3152300,57.78,57.26,32.007927 +Lilly (Eli) and Company,LLY,12/27/04,57.18,57.37,2406300,58.01,57.18,31.963213 +Lilly (Eli) and Company,LLY,12/28/04,57.01,57.04,1916200,57.67,57.43,32.102955 +Lilly (Eli) and Company,LLY,12/29/04,56.73,57.12,2743200,57.25,57.25,32.002346 +Lilly (Eli) and Company,LLY,12/30/04,57.26,57.45,2532200,57.75,57.5,32.142086 +Lilly (Eli) and Company,LLY,12/31/04,56.7,56.75,4178300,57.14,56.75,31.722845 +Lilly (Eli) and Company,LLY,1/3/05,56.2,56.77,3157300,57.04,56.25,31.44335 +Lilly (Eli) and Company,LLY,1/4/05,55.45,56.6,4277600,56.84,55.5,31.024097 +Lilly (Eli) and Company,LLY,1/5/05,55.5,55.73,3393900,56.19,56.08,31.348309 +Lilly (Eli) and Company,LLY,1/6/05,55.89,56,2940100,56.79,56.53,31.599876 +Lilly (Eli) and Company,LLY,1/7/05,56.17,56.53,2948600,56.7,56.26,31.448925 +Lilly (Eli) and Company,LLY,1/10/05,55.9,56.1,2908000,57.09,56.94,31.82905 +Lilly (Eli) and Company,LLY,1/11/05,56.4,56.94,3392100,57.12,57.03,31.879368 +Lilly (Eli) and Company,LLY,1/12/05,56.89,57.07,4472700,57.83,57.78,32.29861 +Lilly (Eli) and Company,LLY,1/13/05,56.41,57.53,3659900,57.75,56.42,31.538378 +Lilly (Eli) and Company,LLY,1/14/05,56.28,56.35,3207400,57.3,57.25,32.002346 +Lilly (Eli) and Company,LLY,1/18/05,56.61,57.25,3080100,57.68,57.54,32.164455 +Lilly (Eli) and Company,LLY,1/19/05,56.96,57.43,2463400,57.68,57,31.862602 +Lilly (Eli) and Company,LLY,1/20/05,56.11,57,3297300,57.35,56.43,31.543959 +Lilly (Eli) and Company,LLY,1/21/05,55.28,56.2,3470600,56.32,55.32,30.923473 +Lilly (Eli) and Company,LLY,1/24/05,54.84,55.55,3075500,55.68,54.84,30.655167 +Lilly (Eli) and Company,LLY,1/25/05,54.78,55.35,3015800,55.7,54.85,30.66076 +Lilly (Eli) and Company,LLY,1/26/05,55.39,56.25,6320300,57.17,55.5,31.024097 +Lilly (Eli) and Company,LLY,1/27/05,55.05,55.25,3915200,55.82,55.57,31.063225 +Lilly (Eli) and Company,LLY,1/28/05,52.86,55.35,5922500,55.35,53.58,29.950844 +Lilly (Eli) and Company,LLY,1/31/05,53.65,53.74,4901300,54.7,54.24,30.319773 +Lilly (Eli) and Company,LLY,2/1/05,53.85,54.25,2690100,54.77,54.76,30.610453 +Lilly (Eli) and Company,LLY,2/2/05,54.42,54.62,2721700,55.49,55.14,30.822874 +Lilly (Eli) and Company,LLY,2/3/05,54.61,55.14,3401500,55.2,54.87,30.67194 +Lilly (Eli) and Company,LLY,2/4/05,54.5,54.71,2220300,55.35,55.03,30.761377 +Lilly (Eli) and Company,LLY,2/7/05,55.15,55.28,2045600,56.16,55.74,31.158255 +Lilly (Eli) and Company,LLY,2/8/05,55.06,55.2,2800300,55.6,55.4,30.968206 +Lilly (Eli) and Company,LLY,2/9/05,54.58,55.7,2539100,56.12,54.65,30.548944 +Lilly (Eli) and Company,LLY,2/10/05,54.5,54.98,1982000,55,54.8,30.632795 +Lilly (Eli) and Company,LLY,2/11/05,54.6,54.64,2713900,56.69,55.5,31.24072 +Lilly (Eli) and Company,LLY,2/14/05,55.04,55.95,2105300,55.98,55.4,31.184439 +Lilly (Eli) and Company,LLY,2/15/05,54.95,55.25,3362100,55.9,55.77,31.392723 +Lilly (Eli) and Company,LLY,2/16/05,55.04,55.52,2534800,55.84,55.43,31.201334 +Lilly (Eli) and Company,LLY,2/17/05,55.01,55.29,2760300,55.69,55.13,31.03247 +Lilly (Eli) and Company,LLY,2/18/05,54.35,55.23,4445700,55.23,54.6,30.734127 +Lilly (Eli) and Company,LLY,2/22/05,54.5,54.67,3842100,55.1,54.56,30.711617 +Lilly (Eli) and Company,LLY,2/23/05,54.56,54.7,2189200,55.04,54.83,30.863592 +Lilly (Eli) and Company,LLY,2/24/05,54.57,54.93,2534600,55.19,55.12,31.026833 +Lilly (Eli) and Company,LLY,2/25/05,54.94,55.03,2425400,55.88,55.83,31.426495 +Lilly (Eli) and Company,LLY,2/28/05,55.26,55.86,3016200,56.3,56,31.52218 +Lilly (Eli) and Company,LLY,3/1/05,55.97,56.2,2692100,56.64,56.49,31.798012 +Lilly (Eli) and Company,LLY,3/2/05,55.87,56.08,2889100,57,56.35,31.719193 +Lilly (Eli) and Company,LLY,3/3/05,55.56,56.6,1933300,56.6,56.15,31.606617 +Lilly (Eli) and Company,LLY,3/4/05,56.02,56.65,3032000,56.9,56.76,31.949982 +Lilly (Eli) and Company,LLY,3/7/05,56.82,56.99,2819500,57.41,57.32,32.265198 +Lilly (Eli) and Company,LLY,3/8/05,56.52,57.28,2699900,57.42,56.74,31.938723 +Lilly (Eli) and Company,LLY,3/9/05,55.3,56.25,4725200,56.37,55.6,31.297012 +Lilly (Eli) and Company,LLY,3/10/05,55.17,55.6,3238700,55.9,55.56,31.27451 +Lilly (Eli) and Company,LLY,3/11/05,54.7,55.72,3217300,55.75,54.85,30.874847 +Lilly (Eli) and Company,LLY,3/14/05,53.53,54.89,5856400,55,53.7,30.22751 +Lilly (Eli) and Company,LLY,3/15/05,52.65,53.95,4783900,54,52.7,29.664625 +Lilly (Eli) and Company,LLY,3/16/05,51.82,52.74,4564800,52.97,52.29,29.433832 +Lilly (Eli) and Company,LLY,3/17/05,51.83,52.29,3998600,52.7,52.23,29.400059 +Lilly (Eli) and Company,LLY,3/18/05,51.65,52.23,5215200,52.65,52.52,29.5633 +Lilly (Eli) and Company,LLY,3/21/05,51.97,52.52,2254100,52.65,51.98,29.259327 +Lilly (Eli) and Company,LLY,3/22/05,51.8,51.99,3315600,52.48,51.84,29.180527 +Lilly (Eli) and Company,LLY,3/23/05,51.65,51.8,5705600,53.05,52.78,29.709652 +Lilly (Eli) and Company,LLY,3/24/05,52.76,52.85,3108000,53.47,52.9,29.777208 +Lilly (Eli) and Company,LLY,3/28/05,52.06,52.91,3254800,52.92,52.75,29.692772 +Lilly (Eli) and Company,LLY,3/29/05,51.32,52.55,5910700,52.6,51.73,29.118614 +Lilly (Eli) and Company,LLY,3/30/05,52.02,52.45,3819200,52.83,52.77,29.704037 +Lilly (Eli) and Company,LLY,3/31/05,52.05,52.77,2884400,52.77,52.1,29.32689 +Lilly (Eli) and Company,LLY,4/1/05,51.09,52.3,4281900,52.55,51.19,28.814655 +Lilly (Eli) and Company,LLY,4/4/05,51.08,51.52,4251800,51.75,51.33,28.89346 +Lilly (Eli) and Company,LLY,4/5/05,51.62,51.62,4651600,53.3,53.21,29.9517 +Lilly (Eli) and Company,LLY,4/6/05,52.81,53.35,4341400,53.75,53.56,30.148708 +Lilly (Eli) and Company,LLY,4/7/05,53.1,53.24,4335400,54.44,54,30.396389 +Lilly (Eli) and Company,LLY,4/8/05,54.01,54.15,4089100,54.67,54.31,30.570894 +Lilly (Eli) and Company,LLY,4/11/05,54.01,54.31,2860200,54.68,54.37,30.604668 +Lilly (Eli) and Company,LLY,4/12/05,52.9,54.05,5428200,54.1,53.82,30.295073 +Lilly (Eli) and Company,LLY,4/13/05,53.44,53.8,17838600,57.9,57.12,32.152622 +Lilly (Eli) and Company,LLY,4/14/05,55.15,56.88,15798400,57.09,55.16,31.04935 +Lilly (Eli) and Company,LLY,4/15/05,57.43,59.8,33421300,59.89,58.07,32.68737 +Lilly (Eli) and Company,LLY,4/18/05,57.76,58.15,12307300,59.22,59,33.21088 +Lilly (Eli) and Company,LLY,4/19/05,59,59,5896200,59.68,59.45,33.464172 +Lilly (Eli) and Company,LLY,4/20/05,58.01,59.25,7336300,59.7,58.02,32.659225 +Lilly (Eli) and Company,LLY,4/21/05,58.03,58.97,5615400,58.99,58.5,32.929417 +Lilly (Eli) and Company,LLY,4/22/05,58.02,58.25,3968900,58.74,58.4,32.87313 +Lilly (Eli) and Company,LLY,4/25/05,58.4,58.53,4128300,59.19,58.77,33.081406 +Lilly (Eli) and Company,LLY,4/26/05,58.13,58.25,3592800,58.99,58.4,32.87313 +Lilly (Eli) and Company,LLY,4/27/05,57.21,58.2,3413800,58.29,58.23,32.77745 +Lilly (Eli) and Company,LLY,4/28/05,57.25,58.23,3765300,58.5,58,32.64798 +Lilly (Eli) and Company,LLY,4/29/05,57.7,58.14,4391200,58.47,58.47,32.912537 +Lilly (Eli) and Company,LLY,5/2/05,57.93,58.7,3552400,59.1,58.91,33.160206 +Lilly (Eli) and Company,LLY,5/3/05,58.92,59,5701800,59.98,59.75,33.633038 +Lilly (Eli) and Company,LLY,5/4/05,59.51,59.98,5656500,60.47,60.26,33.92014 +Lilly (Eli) and Company,LLY,5/5/05,59.78,60.1,3436200,60.64,60.44,34.021442 +Lilly (Eli) and Company,LLY,5/6/05,60.15,60.57,4744800,60.98,60.18,33.875084 +Lilly (Eli) and Company,LLY,5/9/05,59.44,60.08,3696600,60.08,59.76,33.638683 +Lilly (Eli) and Company,LLY,5/10/05,59.08,59.41,3303900,59.64,59.13,33.28406 +Lilly (Eli) and Company,LLY,5/11/05,58.23,58.41,2655700,58.98,58.75,33.28406 +Lilly (Eli) and Company,LLY,5/12/05,58.8,58.85,2666700,59.7,59.19,33.533318 +Lilly (Eli) and Company,LLY,5/13/05,58.21,58.63,3003400,59.22,58.76,33.28971 +Lilly (Eli) and Company,LLY,5/16/05,58.8,58.93,2011500,59.7,59.4,33.652298 +Lilly (Eli) and Company,LLY,5/17/05,58.89,59.43,1858300,59.62,59.56,33.742947 +Lilly (Eli) and Company,LLY,5/18/05,59.92,60,5411500,60.74,60.36,34.196167 +Lilly (Eli) and Company,LLY,5/19/05,59.6,60.61,3866200,60.83,59.94,33.95823 +Lilly (Eli) and Company,LLY,5/20/05,58.61,59.9,5058200,59.9,58.9,33.36903 +Lilly (Eli) and Company,LLY,5/23/05,58.35,58.69,2943400,59.48,58.72,33.26705 +Lilly (Eli) and Company,LLY,5/24/05,58.05,58.05,2715500,59.29,58.62,33.210403 +Lilly (Eli) and Company,LLY,5/25/05,58.31,58.75,2958400,59.05,58.7,33.255707 +Lilly (Eli) and Company,LLY,5/26/05,58.73,58.78,2621000,59.46,59.1,33.482334 +Lilly (Eli) and Company,LLY,5/27/05,58.55,58.98,2330900,59.26,59.05,33.45401 +Lilly (Eli) and Company,LLY,5/31/05,58.27,59.06,3970200,59.22,58.3,33.029095 +Lilly (Eli) and Company,LLY,6/1/05,58,58.3,3177700,58.77,58.45,33.114086 +Lilly (Eli) and Company,LLY,6/2/05,58,58.21,1737200,58.34,58.19,32.96677 +Lilly (Eli) and Company,LLY,6/3/05,57.65,58.13,3358800,58.34,57.65,32.660854 +Lilly (Eli) and Company,LLY,6/6/05,57.47,57.75,2193900,58.23,57.69,32.683525 +Lilly (Eli) and Company,LLY,6/7/05,57.65,58.13,3272500,58.93,57.65,32.660854 +Lilly (Eli) and Company,LLY,6/8/05,57.1,58,3352200,58.04,57.37,32.502216 +Lilly (Eli) and Company,LLY,6/9/05,56.95,57.48,3242300,57.75,57.07,32.33226 +Lilly (Eli) and Company,LLY,6/10/05,56.74,57.38,2319500,57.6,56.99,32.286938 +Lilly (Eli) and Company,LLY,6/13/05,56.5,57.01,2349900,57.63,57.3,32.462566 +Lilly (Eli) and Company,LLY,6/14/05,57.11,57.22,2494900,57.99,57.65,32.660854 +Lilly (Eli) and Company,LLY,6/15/05,56.82,57.92,2178400,57.95,57.36,32.496563 +Lilly (Eli) and Company,LLY,6/16/05,57.59,57.78,3382800,58.56,58.36,33.063087 +Lilly (Eli) and Company,LLY,6/17/05,58.21,58.91,3758100,58.98,58.52,33.15375 +Lilly (Eli) and Company,LLY,6/20/05,57.77,58.2,3087500,58.55,58.05,32.88748 +Lilly (Eli) and Company,LLY,6/21/05,57.97,58.05,2350100,58.54,58.12,32.927124 +Lilly (Eli) and Company,LLY,6/22/05,57.85,58.2,2413400,58.51,58.32,33.040436 +Lilly (Eli) and Company,LLY,6/23/05,57.52,58.2,2511500,58.45,57.52,32.587196 +Lilly (Eli) and Company,LLY,6/24/05,56.9,57.4,2574400,57.43,56.91,32.24161 +Lilly (Eli) and Company,LLY,6/27/05,56.28,56.6,2571400,56.97,56.44,31.975344 +Lilly (Eli) and Company,LLY,6/28/05,56.09,56.8,3142600,56.9,56.66,32.099983 +Lilly (Eli) and Company,LLY,6/29/05,56.27,56.82,2747900,56.83,56.3,31.896029 +Lilly (Eli) and Company,LLY,6/30/05,55.52,56.47,4200600,56.49,55.71,31.56178 +Lilly (Eli) and Company,LLY,7/1/05,55.21,55.72,2667600,55.98,55.42,31.397478 +Lilly (Eli) and Company,LLY,7/5/05,55.01,55.14,2325900,55.86,55.72,31.56743 +Lilly (Eli) and Company,LLY,7/6/05,55.13,55.75,2907600,56.14,55.63,31.51645 +Lilly (Eli) and Company,LLY,7/7/05,54.75,54.75,3977200,55.39,55.21,31.278505 +Lilly (Eli) and Company,LLY,7/8/05,55.19,55.42,3461600,56.39,56.25,31.867699 +Lilly (Eli) and Company,LLY,7/11/05,56.26,56.7,2572200,56.73,56.62,32.077324 +Lilly (Eli) and Company,LLY,7/12/05,56.06,56.61,3740900,56.83,56.45,31.981012 +Lilly (Eli) and Company,LLY,7/13/05,56.07,56.26,2534700,56.5,56.38,31.941345 +Lilly (Eli) and Company,LLY,7/14/05,56.28,56.37,2977700,57,56.94,32.25861 +Lilly (Eli) and Company,LLY,7/15/05,56.42,56.6,4452000,57.13,56.66,32.099983 +Lilly (Eli) and Company,LLY,7/18/05,56.24,56.63,1961400,56.88,56.8,32.179283 +Lilly (Eli) and Company,LLY,7/19/05,56.62,57.15,2879100,57.3,56.72,32.13397 +Lilly (Eli) and Company,LLY,7/20/05,56.66,56.83,2964600,57.4,57.26,32.439907 +Lilly (Eli) and Company,LLY,7/21/05,56,56.26,6380400,56.82,56.25,31.867699 +Lilly (Eli) and Company,LLY,7/22/05,54.79,55.75,6476600,55.99,55,31.159527 +Lilly (Eli) and Company,LLY,7/25/05,54.51,55.15,3821500,55.28,54.75,31.017908 +Lilly (Eli) and Company,LLY,7/26/05,54.35,54.93,2549400,55,54.36,30.79694 +Lilly (Eli) and Company,LLY,7/27/05,54.37,54.4,3047000,55.14,54.91,31.108543 +Lilly (Eli) and Company,LLY,7/28/05,54.98,55.35,2903400,55.78,55.44,31.408802 +Lilly (Eli) and Company,LLY,7/29/05,55.9,55.97,5133200,56.51,56.32,31.907356 +Lilly (Eli) and Company,LLY,8/1/05,56.3,56.33,4310100,57,56.69,32.116974 +Lilly (Eli) and Company,LLY,8/2/05,55.7,56.2,7288000,56.28,56.01,31.731731 +Lilly (Eli) and Company,LLY,8/3/05,54.56,55.55,6182200,55.75,54.94,31.125544 +Lilly (Eli) and Company,LLY,8/4/05,53.76,54.75,5871800,54.94,53.9,30.536343 +Lilly (Eli) and Company,LLY,8/5/05,53,53.94,5420700,53.98,53.45,30.281403 +Lilly (Eli) and Company,LLY,8/8/05,52.84,53.46,3809100,53.59,53.1,30.08311 +Lilly (Eli) and Company,LLY,8/9/05,53.16,53.25,3490500,54.08,53.84,30.502369 +Lilly (Eli) and Company,LLY,8/10/05,53.68,54.02,3459200,54.41,53.9,30.536343 +Lilly (Eli) and Company,LLY,8/11/05,53.5,53.87,3211800,53.87,53.64,30.604809 +Lilly (Eli) and Company,LLY,8/12/05,53.21,53.36,2238900,53.67,53.41,30.473574 +Lilly (Eli) and Company,LLY,8/15/05,53,53.45,2237600,53.54,53.05,30.268183 +Lilly (Eli) and Company,LLY,8/16/05,52.63,53.13,3796600,53.23,52.73,30.085602 +Lilly (Eli) and Company,LLY,8/17/05,52.35,52.65,3847000,53.22,52.78,30.114132 +Lilly (Eli) and Company,LLY,8/18/05,51.98,52.56,3944500,52.65,52.52,29.965776 +Lilly (Eli) and Company,LLY,8/19/05,52.45,53.1,3906700,53.12,52.57,29.994307 +Lilly (Eli) and Company,LLY,8/22/05,52.32,52.8,3117400,53.19,52.71,30.074184 +Lilly (Eli) and Company,LLY,8/23/05,53.33,53.5,8028400,54.13,53.72,30.650457 +Lilly (Eli) and Company,LLY,8/24/05,53.2,53.82,4620200,54.05,53.39,30.462172 +Lilly (Eli) and Company,LLY,8/25/05,53.06,53.21,3425200,53.62,53.5,30.52494 +Lilly (Eli) and Company,LLY,8/26/05,52.8,53.5,4038700,53.66,53.41,30.473574 +Lilly (Eli) and Company,LLY,8/29/05,53.22,53.42,3023100,54.18,54.04,30.83303 +Lilly (Eli) and Company,LLY,8/30/05,53.55,53.9,3803600,54.1,54.07,30.850145 +Lilly (Eli) and Company,LLY,8/31/05,54,54.07,5710800,55.07,55.02,31.392189 +Lilly (Eli) and Company,LLY,9/1/05,54.18,54.74,3396800,54.97,54.51,31.101194 +Lilly (Eli) and Company,LLY,9/2/05,54.45,54.8,2571200,54.98,54.75,31.238132 +Lilly (Eli) and Company,LLY,9/6/05,54.94,55,2755300,55.63,55.63,31.74022 +Lilly (Eli) and Company,LLY,9/7/05,55.53,55.64,3631400,56.36,56.36,32.156727 +Lilly (Eli) and Company,LLY,9/8/05,55.87,56,3879100,56.64,56.45,32.208088 +Lilly (Eli) and Company,LLY,9/9/05,56.27,56.59,2114500,56.94,56.72,32.36214 +Lilly (Eli) and Company,LLY,9/12/05,56.53,56.58,2292400,57.09,56.95,32.49337 +Lilly (Eli) and Company,LLY,9/13/05,55.43,56.65,3936500,56.65,55.52,31.677456 +Lilly (Eli) and Company,LLY,9/14/05,55.15,55.6,2627600,55.96,55.45,31.637526 +Lilly (Eli) and Company,LLY,9/15/05,54.74,55.45,2753200,55.53,54.91,31.329418 +Lilly (Eli) and Company,LLY,9/16/05,54.9,55.08,6656400,55.25,55.2,31.494871 +Lilly (Eli) and Company,LLY,9/19/05,54.46,54.95,3310100,55,54.76,31.243835 +Lilly (Eli) and Company,LLY,9/20/05,54.09,54.72,4745800,54.87,54.1,30.867258 +Lilly (Eli) and Company,LLY,9/21/05,53.58,53.7,3911400,54.16,53.69,30.633327 +Lilly (Eli) and Company,LLY,9/22/05,53.67,53.68,3572700,54.25,53.95,30.781685 +Lilly (Eli) and Company,LLY,9/23/05,53.65,54,2082100,54.21,53.79,30.690397 +Lilly (Eli) and Company,LLY,9/26/05,52.62,54,4467400,54.4,53.29,30.405117 +Lilly (Eli) and Company,LLY,9/27/05,52.98,53.29,3196700,53.79,53.57,30.564875 +Lilly (Eli) and Company,LLY,9/28/05,53.18,53.45,3780500,53.97,53.47,30.507822 +Lilly (Eli) and Company,LLY,9/29/05,53.25,53.5,3882200,54.35,54.29,30.975676 +Lilly (Eli) and Company,LLY,9/30/05,53.4,53.93,4593000,54,53.52,30.536343 +Lilly (Eli) and Company,LLY,10/3/05,52.85,53.4,3111300,53.9,52.93,30.199713 +Lilly (Eli) and Company,LLY,10/4/05,52.85,52.88,4017500,53.9,53.61,30.587687 +Lilly (Eli) and Company,LLY,10/5/05,53.54,53.61,4561000,54.25,53.75,30.667555 +Lilly (Eli) and Company,LLY,10/6/05,53.54,53.73,6577400,54.4,54.01,30.81591 +Lilly (Eli) and Company,LLY,10/7/05,53.32,54,4114400,54.1,53.41,30.473574 +Lilly (Eli) and Company,LLY,10/10/05,52.47,53.15,3601800,53.27,52.92,30.19401 +Lilly (Eli) and Company,LLY,10/11/05,52.1,52.73,4292000,52.95,52.12,29.73756 +Lilly (Eli) and Company,LLY,10/12/05,51.94,52.34,4044200,52.74,52.18,29.77179 +Lilly (Eli) and Company,LLY,10/13/05,51.52,51.6,4638400,52.84,52.54,29.977184 +Lilly (Eli) and Company,LLY,10/14/05,52,52.4,3397700,53.22,52.62,30.022854 +Lilly (Eli) and Company,LLY,10/17/05,51.35,52.3,8623700,52.36,51.53,29.400927 +Lilly (Eli) and Company,LLY,10/18/05,51,51,6137400,52.05,51.63,29.457989 +Lilly (Eli) and Company,LLY,10/19/05,51.09,51.25,6039500,51.64,51.6,29.440874 +Lilly (Eli) and Company,LLY,10/20/05,50.95,51.5,7670700,51.85,51.25,29.241177 +Lilly (Eli) and Company,LLY,10/21/05,50.48,51.68,6064300,51.7,50.7,28.927366 +Lilly (Eli) and Company,LLY,10/24/05,50.5,50.7,7370500,51.07,50.78,28.972996 +Lilly (Eli) and Company,LLY,10/25/05,49.88,50.77,7503000,50.78,50.31,28.704847 +Lilly (Eli) and Company,LLY,10/26/05,50.35,50.55,4830000,50.74,50.4,28.756208 +Lilly (Eli) and Company,LLY,10/27/05,49.97,50.5,2975600,50.56,50,28.527967 +Lilly (Eli) and Company,LLY,10/28/05,49.84,50.3,5316100,50.51,49.99,28.522278 +Lilly (Eli) and Company,LLY,10/31/05,49.7,50.22,6899700,50.26,49.79,28.408155 +Lilly (Eli) and Company,LLY,11/1/05,49.75,49.89,5187000,50.18,49.76,28.391033 +Lilly (Eli) and Company,LLY,11/2/05,49.7,49.8,3032500,50.04,49.9,28.47091 +Lilly (Eli) and Company,LLY,11/3/05,49.85,50.1,3443200,50.57,50.16,28.619263 +Lilly (Eli) and Company,LLY,11/4/05,50.21,50.37,3484400,50.94,50.83,29.00153 +Lilly (Eli) and Company,LLY,11/7/05,50.76,50.99,3678600,51.32,51.1,29.155588 +Lilly (Eli) and Company,LLY,11/8/05,50.99,51.12,5466300,51.95,51.68,29.486513 +Lilly (Eli) and Company,LLY,11/9/05,51.5,51.81,4241400,52.2,52.03,29.686209 +Lilly (Eli) and Company,LLY,11/10/05,51.12,51.75,3910000,51.9,51.4,29.542528 +Lilly (Eli) and Company,LLY,11/11/05,50.6,51.4,3137100,51.63,50.98,29.301104 +Lilly (Eli) and Company,LLY,11/14/05,50.14,52,3185000,52,50.21,28.858557 +Lilly (Eli) and Company,LLY,11/15/05,50.14,50.2,2565200,50.55,50.44,28.990753 +Lilly (Eli) and Company,LLY,11/16/05,49.73,50.36,3817800,50.4,49.8,28.622904 +Lilly (Eli) and Company,LLY,11/17/05,49.47,49.82,4004900,50.08,49.76,28.599907 +Lilly (Eli) and Company,LLY,11/18/05,49.65,50.74,3984000,50.75,50.34,28.933266 +Lilly (Eli) and Company,LLY,11/21/05,50.14,50.25,2826900,50.87,50.74,29.16318 +Lilly (Eli) and Company,LLY,11/22/05,50.15,50.4,3187800,50.73,50.62,29.094217 +Lilly (Eli) and Company,LLY,11/23/05,50.37,50.44,2847900,51.15,50.85,29.226393 +Lilly (Eli) and Company,LLY,11/25/05,50.5,50.94,1234800,51,50.54,29.048227 +Lilly (Eli) and Company,LLY,11/28/05,50.08,50.65,3447700,50.68,50.2,28.852804 +Lilly (Eli) and Company,LLY,11/29/05,50.01,50.4,3316500,50.67,50.05,28.766596 +Lilly (Eli) and Company,LLY,11/30/05,50.19,50.25,4093700,50.74,50.5,29.025236 +Lilly (Eli) and Company,LLY,12/1/05,50.75,50.8,5703800,51.94,51.5,29.599998 +Lilly (Eli) and Company,LLY,12/2/05,51.2,51.5,3676500,51.83,51.57,29.640224 +Lilly (Eli) and Company,LLY,12/5/05,50.95,51.43,3315100,51.74,51.47,29.582764 +Lilly (Eli) and Company,LLY,12/6/05,51.44,51.52,4333500,52.25,52.19,29.996576 +Lilly (Eli) and Company,LLY,12/7/05,51.9,52,5542000,53.2,52.95,30.433392 +Lilly (Eli) and Company,LLY,12/8/05,51.75,52.95,5048400,52.95,52.21,30.008078 +Lilly (Eli) and Company,LLY,12/9/05,53.31,54.4,10893900,55,53.41,30.697773 +Lilly (Eli) and Company,LLY,12/12/05,53.72,53.9,5061900,54.64,54.47,31.307016 +Lilly (Eli) and Company,LLY,12/13/05,54.73,54.8,5983600,55.81,55.7,32.013966 +Lilly (Eli) and Company,LLY,12/14/05,55.5,55.55,4802600,56.29,55.96,32.163403 +Lilly (Eli) and Company,LLY,12/15/05,56,56.15,4769200,56.46,56.28,32.347332 +Lilly (Eli) and Company,LLY,12/16/05,56.6,56.65,5681100,56.9,56.66,32.56574 +Lilly (Eli) and Company,LLY,12/19/05,57.3,57.65,7515600,58.25,57.59,33.100266 +Lilly (Eli) and Company,LLY,12/20/05,56.94,57.65,4233800,57.75,57.02,32.772663 +Lilly (Eli) and Company,LLY,12/21/05,57,57.5,3537500,57.74,57,32.761154 +Lilly (Eli) and Company,LLY,12/22/05,56.88,56.95,2874400,57.33,57.12,32.830128 +Lilly (Eli) and Company,LLY,12/23/05,56.79,56.9,3199300,57.85,57.7,33.16349 +Lilly (Eli) and Company,LLY,12/27/05,57.58,57.7,3129300,58.04,57.81,33.226704 +Lilly (Eli) and Company,LLY,12/28/05,57.39,57.8,2672600,57.97,57.75,33.192223 +Lilly (Eli) and Company,LLY,12/29/05,57.24,57.73,2599400,57.99,57.46,33.02554 +Lilly (Eli) and Company,LLY,12/30/05,56.51,56.96,2958800,57,56.59,32.52551 +Lilly (Eli) and Company,LLY,1/3/06,56.15,57.19,3957400,57.59,57.36,32.968067 +Lilly (Eli) and Company,LLY,1/4/06,56.88,57.48,3960200,57.75,57.08,32.807148 +Lilly (Eli) and Company,LLY,1/5/06,56.89,57.35,3140600,57.44,57.39,32.98531 +Lilly (Eli) and Company,LLY,1/6/06,57.09,57.7,3119300,58.12,57.82,33.232464 +Lilly (Eli) and Company,LLY,1/9/06,57.74,57.88,2952400,58.86,58.58,33.669285 +Lilly (Eli) and Company,LLY,1/10/06,57.58,58.45,3468500,59,58.18,33.43937 +Lilly (Eli) and Company,LLY,1/11/06,57.61,58.35,1910500,58.35,58.18,33.43937 +Lilly (Eli) and Company,LLY,1/12/06,57.57,58.28,2706000,58.69,57.95,33.30718 +Lilly (Eli) and Company,LLY,1/13/06,57.8,58.1,3182900,58.5,57.95,33.30718 +Lilly (Eli) and Company,LLY,1/17/06,57.11,57.55,3369200,57.95,57.27,32.91634 +Lilly (Eli) and Company,LLY,1/18/06,56.6,57.22,3160600,57.22,56.96,32.73817 +Lilly (Eli) and Company,LLY,1/19/06,56.82,57.4,3610600,57.81,57.18,32.864613 +Lilly (Eli) and Company,LLY,1/20/06,56.71,57.15,5040100,57.36,56.9,32.703693 +Lilly (Eli) and Company,LLY,1/23/06,57,57.08,3364600,57.55,57.21,32.881855 +Lilly (Eli) and Company,LLY,1/24/06,56.73,57.52,3718400,57.9,57.11,32.82439 +Lilly (Eli) and Company,LLY,1/25/06,57.15,57.35,4855800,57.79,57.17,32.85886 +Lilly (Eli) and Company,LLY,1/26/06,56.9,57.5,6852500,57.65,56.93,32.720943 +Lilly (Eli) and Company,LLY,1/27/06,56.73,56.79,6860800,57.7,57.55,33.07728 +Lilly (Eli) and Company,LLY,1/30/06,57.21,57.66,3114400,57.83,57.37,32.973827 +Lilly (Eli) and Company,LLY,1/31/06,56,57.15,6509300,57.17,56.62,32.542747 +Lilly (Eli) and Company,LLY,2/1/06,56.02,56.34,4030600,57,56.89,32.69793 +Lilly (Eli) and Company,LLY,2/2/06,56.12,56.8,3407900,57.13,56.3,32.358826 +Lilly (Eli) and Company,LLY,2/3/06,55.7,55.94,4062200,56.36,55.86,32.10593 +Lilly (Eli) and Company,LLY,2/6/06,55.09,55.75,2785700,55.85,55.42,31.85304 +Lilly (Eli) and Company,LLY,2/7/06,54.6,55.25,3169500,55.57,54.98,31.600151 +Lilly (Eli) and Company,LLY,2/8/06,54.84,54.84,2623200,55.88,55.7,32.013966 +Lilly (Eli) and Company,LLY,2/9/06,55.55,55.7,5236500,56.83,56.3,32.358826 +Lilly (Eli) and Company,LLY,2/10/06,55.75,56.44,3018200,56.6,56.18,32.289864 +Lilly (Eli) and Company,LLY,2/13/06,54.9,55.78,2859100,55.82,55.35,32.040936 +Lilly (Eli) and Company,LLY,2/14/06,54.82,55.53,4020100,55.8,55.48,32.116196 +Lilly (Eli) and Company,LLY,2/15/06,55.25,55.63,2672600,56.35,56.02,32.428787 +Lilly (Eli) and Company,LLY,2/16/06,55.43,56.03,3050700,56.44,56.36,32.625607 +Lilly (Eli) and Company,LLY,2/17/06,55.5,56.48,2872700,56.5,55.84,32.32459 +Lilly (Eli) and Company,LLY,2/21/06,55.45,55.68,2678400,56.1,55.5,32.12778 +Lilly (Eli) and Company,LLY,2/22/06,55.63,55.8,2446800,56.29,56.1,32.47511 +Lilly (Eli) and Company,LLY,2/23/06,55.45,55.89,2612000,55.97,55.93,32.37669 +Lilly (Eli) and Company,LLY,2/24/06,55.81,56.15,2495400,56.3,56.02,32.428787 +Lilly (Eli) and Company,LLY,2/27/06,55.91,55.91,2480300,57.07,56.73,32.8398 +Lilly (Eli) and Company,LLY,2/28/06,55.45,56.87,4674700,56.9,55.62,32.19723 +Lilly (Eli) and Company,LLY,3/1/06,54.85,55.37,3502800,55.94,55.89,32.35354 +Lilly (Eli) and Company,LLY,3/2/06,55.58,55.89,2350000,56.03,55.75,32.27249 +Lilly (Eli) and Company,LLY,3/3/06,55.4,55.5,2319800,56.37,55.71,32.24935 +Lilly (Eli) and Company,LLY,3/6/06,55.78,56,4022900,56.8,56.49,32.700863 +Lilly (Eli) and Company,LLY,3/7/06,56.4,56.49,3413200,56.99,56.61,32.770325 +Lilly (Eli) and Company,LLY,3/8/06,56.47,56.5,4251000,57.51,57.36,33.204483 +Lilly (Eli) and Company,LLY,3/9/06,56.86,57.9,3366400,57.9,57.08,33.042404 +Lilly (Eli) and Company,LLY,3/10/06,56.9,57.46,3524300,57.6,57.25,33.140804 +Lilly (Eli) and Company,LLY,3/13/06,57.08,57.53,2406300,57.65,57.24,33.135025 +Lilly (Eli) and Company,LLY,3/14/06,56.85,57.07,3543700,57.72,57.55,33.314476 +Lilly (Eli) and Company,LLY,3/15/06,56.45,57.3,4035800,57.4,56.97,32.978725 +Lilly (Eli) and Company,LLY,3/16/06,56.78,57.22,2526400,57.38,57.23,33.12924 +Lilly (Eli) and Company,LLY,3/17/06,56.94,57.52,3432600,57.55,57.09,33.048187 +Lilly (Eli) and Company,LLY,3/20/06,57.36,57.79,3008100,57.97,57.42,33.239212 +Lilly (Eli) and Company,LLY,3/21/06,57.26,57.7,2847700,57.85,57.31,33.17554 +Lilly (Eli) and Company,LLY,3/22/06,57.59,57.75,3656800,58.68,58.49,33.858624 +Lilly (Eli) and Company,LLY,3/23/06,57.6,58.28,2720900,58.37,58.04,33.59812 +Lilly (Eli) and Company,LLY,3/24/06,58.32,58.45,4281800,59.24,58.86,34.072803 +Lilly (Eli) and Company,LLY,3/27/06,58.21,58.86,3190700,58.97,58.67,33.96283 +Lilly (Eli) and Company,LLY,3/28/06,56,57.19,7624500,57.7,56.38,32.63719 +Lilly (Eli) and Company,LLY,3/29/06,55.25,56.08,6317400,56.32,56.32,32.602444 +Lilly (Eli) and Company,LLY,3/30/06,55.64,55.9,3525300,56.7,56.05,32.44615 +Lilly (Eli) and Company,LLY,3/31/06,55.2,55.9,5139100,56.27,55.3,32.011997 +Lilly (Eli) and Company,LLY,4/3/06,55.06,55.65,3928500,55.9,55.24,31.977257 +Lilly (Eli) and Company,LLY,4/4/06,54.64,55.2,5302500,55.42,55.16,31.93094 +Lilly (Eli) and Company,LLY,4/5/06,54.66,55.41,4407100,55.63,54.87,31.763077 +Lilly (Eli) and Company,LLY,4/6/06,54.27,55,3791500,55.2,54.48,31.537321 +Lilly (Eli) and Company,LLY,4/7/06,53.36,54.25,4515400,54.41,53.54,30.99318 +Lilly (Eli) and Company,LLY,4/10/06,53.06,53.6,2486700,53.73,53.37,30.89475 +Lilly (Eli) and Company,LLY,4/11/06,52.65,53.49,4454100,53.5,53.1,30.738464 +Lilly (Eli) and Company,LLY,4/12/06,52.5,52.78,3200100,53.61,53.42,30.923704 +Lilly (Eli) and Company,LLY,4/13/06,52.88,53.25,2174200,53.35,53.27,30.836882 +Lilly (Eli) and Company,LLY,4/17/06,52.43,53.32,3131500,53.32,53.01,30.686369 +Lilly (Eli) and Company,LLY,4/18/06,53.95,54.75,7040700,54.8,54.5,31.548891 +Lilly (Eli) and Company,LLY,4/19/06,54.3,54.79,4099900,54.79,54.65,31.635723 +Lilly (Eli) and Company,LLY,4/20/06,53,54.65,6309600,54.75,53.62,31.039482 +Lilly (Eli) and Company,LLY,4/21/06,52.64,53.7,5496700,53.7,52.93,30.640043 +Lilly (Eli) and Company,LLY,4/24/06,52.06,52.83,3766800,53.23,52.56,30.425867 +Lilly (Eli) and Company,LLY,4/25/06,51.97,52.82,2311600,52.82,52.21,30.223248 +Lilly (Eli) and Company,LLY,4/26/06,52.05,52.48,2697800,52.66,52.24,30.240625 +Lilly (Eli) and Company,LLY,4/27/06,50.92,50.92,3522100,53.03,52.75,30.53585 +Lilly (Eli) and Company,LLY,4/28/06,52.39,52.65,5074700,53.2,52.92,30.634258 +Lilly (Eli) and Company,LLY,5/1/06,52.13,52.51,3264700,52.95,52.3,30.275349 +Lilly (Eli) and Company,LLY,5/2/06,51.88,52.2,3541800,52.35,51.93,30.061178 +Lilly (Eli) and Company,LLY,5/3/06,51.85,51.96,3703600,52.23,51.96,30.078535 +Lilly (Eli) and Company,LLY,5/4/06,51.03,52.28,7296600,52.3,52.02,30.113276 +Lilly (Eli) and Company,LLY,5/5/06,52.04,52.42,3183900,53.05,52.94,30.64584 +Lilly (Eli) and Company,LLY,5/8/06,52.51,52.65,5091300,53.32,52.91,30.628462 +Lilly (Eli) and Company,LLY,5/9/06,51.96,52.75,3852000,52.84,52.19,30.211689 +Lilly (Eli) and Company,LLY,5/10/06,51.77,52.39,5319400,52.52,52.06,30.13643 +Lilly (Eli) and Company,LLY,5/11/06,51.05,51.46,6208300,51.99,51.12,29.82142 +Lilly (Eli) and Company,LLY,5/12/06,50.26,51.1,5770400,51.47,50.44,29.424725 +Lilly (Eli) and Company,LLY,5/15/06,50.45,50.5,5137100,51.81,51.77,30.200603 +Lilly (Eli) and Company,LLY,5/16/06,51,51.92,2970400,52.2,51.8,30.218107 +Lilly (Eli) and Company,LLY,5/17/06,50.65,51.45,4560700,52,51,29.75141 +Lilly (Eli) and Company,LLY,5/18/06,50.66,50.92,2728900,51.42,50.76,29.611399 +Lilly (Eli) and Company,LLY,5/19/06,50.52,51.05,3808400,51.05,51.01,29.757252 +Lilly (Eli) and Company,LLY,5/22/06,50.6,50.6,3154000,51.3,50.66,29.553082 +Lilly (Eli) and Company,LLY,5/23/06,50.19,50.51,3252700,50.69,50.41,29.407223 +Lilly (Eli) and Company,LLY,5/24/06,50.3,50.43,4289700,50.95,50.74,29.599737 +Lilly (Eli) and Company,LLY,5/25/06,50.74,50.88,4321600,51.72,51.62,30.11309 +Lilly (Eli) and Company,LLY,5/26/06,51.91,51.98,2989000,52.5,52.27,30.492281 +Lilly (Eli) and Company,LLY,5/30/06,51.29,52.2,3169400,52.5,51.44,30.008091 +Lilly (Eli) and Company,LLY,5/31/06,51.02,51.54,3547100,51.72,51.64,30.124756 +Lilly (Eli) and Company,LLY,6/1/06,51.18,51.62,3185900,52.06,51.99,30.328947 +Lilly (Eli) and Company,LLY,6/2/06,51.77,51.95,3368000,52.44,52.03,30.352274 +Lilly (Eli) and Company,LLY,6/5/06,51.25,51.69,3717500,51.98,51.35,29.95558 +Lilly (Eli) and Company,LLY,6/6/06,50.83,51.6,3745700,51.66,51.15,29.838911 +Lilly (Eli) and Company,LLY,6/7/06,51.05,51.16,3955300,51.93,51.71,30.165606 +Lilly (Eli) and Company,LLY,6/8/06,50.89,51.4,5038800,51.81,51.76,30.194754 +Lilly (Eli) and Company,LLY,6/9/06,51.45,51.75,2365400,52.09,51.74,30.183092 +Lilly (Eli) and Company,LLY,6/12/06,51.56,52.28,3112300,52.36,51.61,30.107264 +Lilly (Eli) and Company,LLY,6/13/06,51.54,51.8,3847000,52.24,51.61,30.107264 +Lilly (Eli) and Company,LLY,6/14/06,52,52.25,6665000,53.41,53.17,31.017311 +Lilly (Eli) and Company,LLY,6/15/06,53.33,53.53,4846100,54.14,54.05,31.530664 +Lilly (Eli) and Company,LLY,6/16/06,53.9,53.92,4044700,54.42,54.25,31.647335 +Lilly (Eli) and Company,LLY,6/19/06,54.25,54.48,3272100,54.57,54.49,31.787327 +Lilly (Eli) and Company,LLY,6/20/06,54.4,54.45,3745100,55.08,54.89,32.020683 +Lilly (Eli) and Company,LLY,6/21/06,54.52,54.7,3382000,54.99,54.73,31.92735 +Lilly (Eli) and Company,LLY,6/22/06,54.34,54.71,2529600,54.86,54.59,31.845692 +Lilly (Eli) and Company,LLY,6/23/06,53.8,54.35,2652600,54.44,54.3,31.676502 +Lilly (Eli) and Company,LLY,6/26/06,53.83,54.09,1951900,54.39,54.39,31.729008 +Lilly (Eli) and Company,LLY,6/27/06,53.22,54.24,3313900,54.24,53.47,31.192314 +Lilly (Eli) and Company,LLY,6/28/06,53.25,53.5,2317300,53.78,53.44,31.174803 +Lilly (Eli) and Company,LLY,6/29/06,53.5,53.6,3866900,54.71,54.53,31.810673 +Lilly (Eli) and Company,LLY,6/30/06,54.4,54.54,4833000,55.66,55.27,32.242363 +Lilly (Eli) and Company,LLY,7/3/06,55.27,55.42,1312600,55.9,55.68,32.48154 +Lilly (Eli) and Company,LLY,7/5/06,56,56.21,5506200,56.67,56.22,32.79656 +Lilly (Eli) and Company,LLY,7/6/06,56.1,56.1,2662500,56.83,56.67,33.059074 +Lilly (Eli) and Company,LLY,7/7/06,56.02,56.74,2356100,56.97,56.24,32.80822 +Lilly (Eli) and Company,LLY,7/10/06,55.97,56.36,1547500,56.55,56.27,32.82573 +Lilly (Eli) and Company,LLY,7/11/06,55.36,55.89,2715500,56.21,55.93,32.627384 +Lilly (Eli) and Company,LLY,7/12/06,55.5,56.14,1804500,56.3,55.62,32.446533 +Lilly (Eli) and Company,LLY,7/13/06,54.57,55.87,3619300,55.94,54.88,32.014835 +Lilly (Eli) and Company,LLY,7/14/06,54.31,54.62,3346600,55.26,54.56,31.82817 +Lilly (Eli) and Company,LLY,7/17/06,54,54.61,2938700,55.16,54.8,31.96818 +Lilly (Eli) and Company,LLY,7/18/06,54.33,54.63,2287600,55.2,54.97,32.06735 +Lilly (Eli) and Company,LLY,7/19/06,55,55.06,4101700,56.54,56.08,32.714878 +Lilly (Eli) and Company,LLY,7/20/06,56.2,56.3,2591200,56.88,56.26,32.81989 +Lilly (Eli) and Company,LLY,7/21/06,54.27,56.29,8222200,56.29,54.65,31.880684 +Lilly (Eli) and Company,LLY,7/24/06,54.51,54.69,4400300,56.44,56.01,32.67405 +Lilly (Eli) and Company,LLY,7/25/06,55.52,56.52,5980900,56.52,55.55,32.40569 +Lilly (Eli) and Company,LLY,7/26/06,55,55.25,3714200,55.73,55.52,32.388203 +Lilly (Eli) and Company,LLY,7/27/06,55.25,55.77,2258100,55.92,55.66,32.469868 +Lilly (Eli) and Company,LLY,7/28/06,55.9,55.99,4038300,57.18,56.91,33.19907 +Lilly (Eli) and Company,LLY,7/31/06,56.38,56.55,2980400,56.84,56.77,33.117416 +Lilly (Eli) and Company,LLY,8/1/06,55.91,56.4,2742800,56.68,56.29,32.837387 +Lilly (Eli) and Company,LLY,8/2/06,56.07,56.63,3771900,57.47,56.93,33.210754 +Lilly (Eli) and Company,LLY,8/3/06,56.57,56.9,2470100,57.44,56.64,33.041553 +Lilly (Eli) and Company,LLY,8/4/06,55.94,56.7,3157400,57.49,56.27,32.82573 +Lilly (Eli) and Company,LLY,8/7/06,55.15,56.39,3235300,56.39,55.58,32.423206 +Lilly (Eli) and Company,LLY,8/8/06,55.01,55.8,2725400,55.82,55.15,32.172367 +Lilly (Eli) and Company,LLY,8/9/06,54.85,55.44,3701100,56.06,55,32.084843 +Lilly (Eli) and Company,LLY,8/10/06,54.75,55.08,3845800,55.51,55.29,32.254032 +Lilly (Eli) and Company,LLY,8/11/06,53.83,54.82,2738300,54.87,54.36,31.942595 +Lilly (Eli) and Company,LLY,8/14/06,54.31,54.56,2694600,54.89,54.42,31.977852 +Lilly (Eli) and Company,LLY,8/15/06,54.81,55.12,2718200,55.48,55.29,32.489082 +Lilly (Eli) and Company,LLY,8/16/06,55.44,55.73,2322500,55.87,55.56,32.647743 +Lilly (Eli) and Company,LLY,8/17/06,55.24,55.36,2972600,56.09,55.95,32.876892 +Lilly (Eli) and Company,LLY,8/18/06,53.93,55.1,6831300,55.16,55.03,32.336296 +Lilly (Eli) and Company,LLY,8/21/06,54.66,55,2789800,55.29,54.88,32.24815 +Lilly (Eli) and Company,LLY,8/22/06,54.4,54.75,2566300,54.98,54.98,32.306908 +Lilly (Eli) and Company,LLY,8/23/06,54.77,55.18,2418500,55.46,55.05,32.348045 +Lilly (Eli) and Company,LLY,8/24/06,54.95,55.05,2289400,55.52,55.24,32.459686 +Lilly (Eli) and Company,LLY,8/25/06,54.65,54.92,2255000,55.1,55.06,32.353935 +Lilly (Eli) and Company,LLY,8/28/06,54.99,54.99,2783800,56.25,55.84,32.81226 +Lilly (Eli) and Company,LLY,8/29/06,55.9,55.97,3289200,56.4,56.11,32.970917 +Lilly (Eli) and Company,LLY,8/30/06,55.79,56.11,3539300,56.31,56.06,32.94154 +Lilly (Eli) and Company,LLY,8/31/06,55.93,56.15,2628600,56.19,55.93,32.865154 +Lilly (Eli) and Company,LLY,9/1/06,55.58,56,3722400,56.19,56,32.90629 +Lilly (Eli) and Company,LLY,9/5/06,55.43,56.22,2510300,56.24,55.72,32.741745 +Lilly (Eli) and Company,LLY,9/6/06,54.96,55.5,2813900,55.53,55.38,32.541965 +Lilly (Eli) and Company,LLY,9/7/06,54.72,55.38,2080100,55.44,54.87,32.24228 +Lilly (Eli) and Company,LLY,9/8/06,54.65,55.07,2339300,55.52,55.26,32.47145 +Lilly (Eli) and Company,LLY,9/11/06,53.97,54.9,7760100,55.22,54.26,31.88383 +Lilly (Eli) and Company,LLY,9/12/06,54.71,54.85,7589300,55.56,55.15,32.406807 +Lilly (Eli) and Company,LLY,9/13/06,54.9,55.39,4589700,55.63,55.21,32.442066 +Lilly (Eli) and Company,LLY,9/14/06,54.8,54.8,4584300,55.18,54.99,32.31277 +Lilly (Eli) and Company,LLY,9/15/06,54.47,55.24,18261400,55.49,54.8,32.201138 +Lilly (Eli) and Company,LLY,9/18/06,54.78,54.78,4754500,55.36,55.15,32.406807 +Lilly (Eli) and Company,LLY,9/19/06,54.7,55.3,3144800,55.3,55.02,32.33042 +Lilly (Eli) and Company,LLY,9/20/06,55.08,55.4,4909800,56.05,55.75,32.75939 +Lilly (Eli) and Company,LLY,9/21/06,55.81,56.2,4653100,56.61,55.97,32.888657 +Lilly (Eli) and Company,LLY,9/22/06,55.4,55.7,2513100,55.99,55.93,32.865154 +Lilly (Eli) and Company,LLY,9/25/06,55.73,56.1,4091400,56.83,56.58,33.24709 +Lilly (Eli) and Company,LLY,9/26/06,56.2,56.7,4049900,57.06,56.85,33.40574 +Lilly (Eli) and Company,LLY,9/27/06,56.59,56.62,3003700,57.2,57.01,33.499767 +Lilly (Eli) and Company,LLY,9/28/06,56.73,57.31,2709800,57.35,57.32,33.68193 +Lilly (Eli) and Company,LLY,9/29/06,55.78,56,6465300,57.25,57,33.49389 +Lilly (Eli) and Company,LLY,10/2/06,56.51,56.81,3143500,57.14,56.79,33.37049 +Lilly (Eli) and Company,LLY,10/3/06,56.56,56.8,2891200,57.24,56.69,33.31173 +Lilly (Eli) and Company,LLY,10/4/06,56.5,56.5,6750400,57.94,57.6,33.84646 +Lilly (Eli) and Company,LLY,10/5/06,57.19,57.6,3671800,57.9,57.76,33.940483 +Lilly (Eli) and Company,LLY,10/6/06,57.08,57.46,3339200,57.68,57.56,33.82296 +Lilly (Eli) and Company,LLY,10/9/06,57.28,57.39,1518000,57.73,57.51,33.793568 +Lilly (Eli) and Company,LLY,10/10/06,56.82,57.39,2821600,57.56,57.25,33.64079 +Lilly (Eli) and Company,LLY,10/11/06,56.73,57.08,3794300,57.24,57.06,33.52915 +Lilly (Eli) and Company,LLY,10/12/06,57,57.06,4319400,57.75,57.55,33.817074 +Lilly (Eli) and Company,LLY,10/13/06,57.02,57.23,2776600,57.45,57.37,33.711308 +Lilly (Eli) and Company,LLY,10/16/06,57.25,57.37,2493300,57.83,57.66,33.88171 +Lilly (Eli) and Company,LLY,10/17/06,57.02,57.46,3237000,58,57.55,33.817074 +Lilly (Eli) and Company,LLY,10/18/06,57.68,57.74,4699800,58.48,58.25,34.228397 +Lilly (Eli) and Company,LLY,10/19/06,56.82,57.25,6121600,58.21,57.49,33.781822 +Lilly (Eli) and Company,LLY,10/20/06,56.52,57.46,4776100,57.52,57.24,33.634926 +Lilly (Eli) and Company,LLY,10/23/06,56.75,56.87,3885100,58.05,57.91,34.028618 +Lilly (Eli) and Company,LLY,10/24/06,57.38,57.55,3748200,57.83,57.78,33.952232 +Lilly (Eli) and Company,LLY,10/25/06,57.27,57.74,3309300,57.9,57.49,33.781822 +Lilly (Eli) and Company,LLY,10/26/06,56.81,57.22,3936400,57.75,57.29,33.664303 +Lilly (Eli) and Company,LLY,10/27/06,56.59,56.9,4214000,57.35,57.03,33.511524 +Lilly (Eli) and Company,LLY,10/30/06,56.3,56.91,3780700,57.12,56.32,33.09432 +Lilly (Eli) and Company,LLY,10/31/06,55.94,56.59,3847000,56.66,56.01,32.91215 +Lilly (Eli) and Company,LLY,11/1/06,55.64,56.25,5348100,56.34,55.99,32.9004 +Lilly (Eli) and Company,LLY,11/2/06,55.95,56,5291100,56.64,56.37,33.123695 +Lilly (Eli) and Company,LLY,11/3/06,55.95,56.2,3159700,56.44,56.08,32.953285 +Lilly (Eli) and Company,LLY,11/6/06,55.89,56.08,3601000,56.71,56.67,33.299988 +Lilly (Eli) and Company,LLY,11/7/06,56.52,56.75,5023700,57.48,56.98,33.482136 +Lilly (Eli) and Company,LLY,11/8/06,55.72,56.45,5708300,56.71,56.48,33.188328 +Lilly (Eli) and Company,LLY,11/9/06,54.59,56.31,11254400,56.35,54.87,32.24228 +Lilly (Eli) and Company,LLY,11/10/06,53.94,54.87,5895200,55.09,54.14,31.813322 +Lilly (Eli) and Company,LLY,11/13/06,53.61,53.87,5647000,54.44,54.06,32.00276 +Lilly (Eli) and Company,LLY,11/14/06,53.36,54.23,7396500,54.23,53.85,31.878437 +Lilly (Eli) and Company,LLY,11/15/06,53.81,54,6522900,54.58,54.37,32.186283 +Lilly (Eli) and Company,LLY,11/16/06,53.7,53.7,5852800,54.8,54.56,32.298748 +Lilly (Eli) and Company,LLY,11/17/06,54.3,54.56,6100500,55,54.55,32.29282 +Lilly (Eli) and Company,LLY,11/20/06,53.93,54.25,4203900,54.59,54.38,32.192192 +Lilly (Eli) and Company,LLY,11/21/06,53.65,54.16,5901500,54.38,54.05,31.996824 +Lilly (Eli) and Company,LLY,11/22/06,53.8,53.85,3452500,54.25,54.03,31.984993 +Lilly (Eli) and Company,LLY,11/24/06,53.78,53.9,1668000,54.29,53.9,31.908035 +Lilly (Eli) and Company,LLY,11/27/06,53.39,53.81,4973300,54.06,53.58,31.718597 +Lilly (Eli) and Company,LLY,11/28/06,53.38,53.38,4695800,54.27,53.72,31.801468 +Lilly (Eli) and Company,LLY,11/29/06,53.75,53.94,3561100,54.34,54.04,31.990908 +Lilly (Eli) and Company,LLY,11/30/06,53.45,53.94,4946800,54.21,53.59,31.724522 +Lilly (Eli) and Company,LLY,12/1/06,53.24,53.45,4248000,53.72,53.4,31.612043 +Lilly (Eli) and Company,LLY,12/4/06,53.3,53.59,4569700,54.06,54.03,31.984993 +Lilly (Eli) and Company,LLY,12/5/06,53.69,54.23,5445100,54.79,54.7,32.381622 +Lilly (Eli) and Company,LLY,12/6/06,54.1,54.43,4757900,54.92,54.86,32.476345 +Lilly (Eli) and Company,LLY,12/7/06,53.83,54.1,5768500,54.6,53.99,31.961317 +Lilly (Eli) and Company,LLY,12/8/06,53.6,53.8,4338200,54.12,54,31.967241 +Lilly (Eli) and Company,LLY,12/11/06,53.75,53.9,3309800,54.16,53.98,31.9554 +Lilly (Eli) and Company,LLY,12/12/06,53.55,54.08,3704000,54.13,53.9,31.908035 +Lilly (Eli) and Company,LLY,12/13/06,53.48,54.19,4259400,54.2,53.69,31.783722 +Lilly (Eli) and Company,LLY,12/14/06,53.59,53.59,3035200,54.18,53.97,31.949478 +Lilly (Eli) and Company,LLY,12/15/06,53.76,53.99,6476300,54.57,54.52,32.275074 +Lilly (Eli) and Company,LLY,12/18/06,52.93,53.58,10482100,54.05,53.23,31.511406 +Lilly (Eli) and Company,LLY,12/19/06,52.34,52.88,8798300,53,52.62,31.1503 +Lilly (Eli) and Company,LLY,12/20/06,52.28,52.5,5643800,52.86,52.4,31.020067 +Lilly (Eli) and Company,LLY,12/21/06,51.69,52.12,7315800,52.4,51.79,30.65895 +Lilly (Eli) and Company,LLY,12/22/06,51.13,51.89,8505200,51.9,51.35,30.398472 +Lilly (Eli) and Company,LLY,12/26/06,51.25,51.4,12240000,52.8,51.78,30.653023 +Lilly (Eli) and Company,LLY,12/27/06,51.4,51.99,6117400,52.3,52,30.783283 +Lilly (Eli) and Company,LLY,12/28/06,51.71,51.78,3394100,52.08,52.01,30.789179 +Lilly (Eli) and Company,LLY,12/29/06,51.71,51.73,4311300,52.22,52.1,30.842459 +Lilly (Eli) and Company,LLY,1/3/07,51.92,52.45,10305500,52.88,52.25,30.931248 +Lilly (Eli) and Company,LLY,1/4/07,51.9,51.99,6827100,52.51,52.36,30.99637 +Lilly (Eli) and Company,LLY,1/5/07,51.87,52.52,4114400,52.58,52.04,30.806936 +Lilly (Eli) and Company,LLY,1/8/07,51.75,52.21,3804200,52.21,51.8,30.664871 +Lilly (Eli) and Company,LLY,1/9/07,51.75,52.04,6272000,52.1,51.83,30.682617 +Lilly (Eli) and Company,LLY,1/10/07,51.57,51.59,3400300,51.83,51.66,30.581993 +Lilly (Eli) and Company,LLY,1/11/07,51.66,51.76,4432200,52.33,52.23,30.919418 +Lilly (Eli) and Company,LLY,1/12/07,52.27,52.4,5533100,52.92,52.6,31.13846 +Lilly (Eli) and Company,LLY,1/16/07,52.51,52.8,4181300,52.9,52.88,31.304218 +Lilly (Eli) and Company,LLY,1/17/07,52.54,52.88,5018000,53.17,52.85,31.286451 +Lilly (Eli) and Company,LLY,1/18/07,52.6,52.6,3943000,53.21,53.04,31.398932 +Lilly (Eli) and Company,LLY,1/19/07,52.83,53.3,3837200,53.45,52.96,31.351568 +Lilly (Eli) and Company,LLY,1/22/07,52.52,52.57,5872300,53.12,52.73,31.215412 +Lilly (Eli) and Company,LLY,1/23/07,52.47,52.85,4397700,52.95,52.65,31.168055 +Lilly (Eli) and Company,LLY,1/24/07,52.68,52.74,3934000,53.4,53.33,31.570604 +Lilly (Eli) and Company,LLY,1/25/07,52.85,53.2,5061100,53.3,53.13,31.452208 +Lilly (Eli) and Company,LLY,1/26/07,52.6,53.05,3966100,53.45,52.79,31.250929 +Lilly (Eli) and Company,LLY,1/29/07,52.55,52.9,3472700,53,52.85,31.286451 +Lilly (Eli) and Company,LLY,1/30/07,52.6,52.87,2671200,53,52.73,31.215412 +Lilly (Eli) and Company,LLY,1/31/07,52.55,52.7,10521200,54.37,54.12,32.038277 +Lilly (Eli) and Company,LLY,2/1/07,54.5,54.65,6648100,55.04,54.77,32.42306 +Lilly (Eli) and Company,LLY,2/2/07,54.37,54.68,4973400,54.78,54.6,32.322433 +Lilly (Eli) and Company,LLY,2/5/07,54.03,54.43,5090500,54.72,54.67,32.363865 +Lilly (Eli) and Company,LLY,2/6/07,54.39,54.6,4486200,54.82,54.64,32.3461 +Lilly (Eli) and Company,LLY,2/7/07,54.34,54.7,4679100,54.78,54.42,32.215874 +Lilly (Eli) and Company,LLY,2/8/07,54.05,54.05,3124600,54.72,54.21,32.091564 +Lilly (Eli) and Company,LLY,2/9/07,54.11,54.2,3591600,54.7,54.23,32.10339 +Lilly (Eli) and Company,LLY,2/12/07,54.23,54.75,3300400,54.75,54.41,32.209957 +Lilly (Eli) and Company,LLY,2/13/07,54.05,54.39,3356500,54.5,54.28,32.385967 +Lilly (Eli) and Company,LLY,2/14/07,54.23,54.37,3773400,54.89,54.86,32.73202 +Lilly (Eli) and Company,LLY,2/15/07,54.75,54.85,3092000,55.11,54.96,32.791695 +Lilly (Eli) and Company,LLY,2/16/07,54.57,54.76,3680800,55.04,54.99,32.809578 +Lilly (Eli) and Company,LLY,2/20/07,54.76,55.03,3228800,55.2,54.97,32.79765 +Lilly (Eli) and Company,LLY,2/21/07,54.37,54.65,3370600,54.8,54.52,32.52916 +Lilly (Eli) and Company,LLY,2/22/07,54.01,54.6,3344100,54.6,54.14,32.302425 +Lilly (Eli) and Company,LLY,2/23/07,53.75,54,3380500,54.36,54.21,32.3442 +Lilly (Eli) and Company,LLY,2/26/07,54.25,54.46,3847900,54.66,54.4,32.457558 +Lilly (Eli) and Company,LLY,2/27/07,52.58,53.71,8073700,54.52,53,31.622257 +Lilly (Eli) and Company,LLY,2/28/07,52.3,53.52,7682500,53.52,52.59,31.37763 +Lilly (Eli) and Company,LLY,3/1/07,51.9,52.01,6262800,52.52,52.25,31.174767 +Lilly (Eli) and Company,LLY,3/2/07,51.71,52.14,6537200,52.19,51.77,30.888386 +Lilly (Eli) and Company,LLY,3/5/07,51.21,51.48,7562800,52.1,51.63,30.804857 +Lilly (Eli) and Company,LLY,3/6/07,51.56,51.75,5054300,52.28,52.23,31.162838 +Lilly (Eli) and Company,LLY,3/7/07,51.65,52.07,4844600,52.44,51.86,30.942074 +Lilly (Eli) and Company,LLY,3/8/07,52,52.11,3296500,52.39,52.36,31.240404 +Lilly (Eli) and Company,LLY,3/9/07,52.38,52.55,5052100,52.92,52.59,31.37763 +Lilly (Eli) and Company,LLY,3/12/07,52.25,52.39,3643200,53.04,52.8,31.502918 +Lilly (Eli) and Company,LLY,3/13/07,52,52.37,5432200,52.88,52.07,31.067368 +Lilly (Eli) and Company,LLY,3/14/07,51.35,52.26,5342900,52.3,51.9,30.965952 +Lilly (Eli) and Company,LLY,3/15/07,51.53,51.75,3769600,52.09,52.05,31.055437 +Lilly (Eli) and Company,LLY,3/16/07,51.79,52.15,6181800,52.42,52.18,31.133015 +Lilly (Eli) and Company,LLY,3/19/07,52.12,52.23,3265300,52.72,52.68,31.431324 +Lilly (Eli) and Company,LLY,3/20/07,52.38,52.6,3532300,52.88,52.77,31.485023 +Lilly (Eli) and Company,LLY,3/21/07,52.65,52.65,6668200,53.91,53.82,32.1115 +Lilly (Eli) and Company,LLY,3/22/07,53,53,4229700,54.28,54.17,32.320324 +Lilly (Eli) and Company,LLY,3/23/07,53.39,53.99,3956100,54.22,53.81,32.10555 +Lilly (Eli) and Company,LLY,3/26/07,53.2,53.49,5206300,53.96,53.71,32.045864 +Lilly (Eli) and Company,LLY,3/27/07,53.06,53.4,4548400,53.6,53.27,31.783342 +Lilly (Eli) and Company,LLY,3/28/07,52.62,53.28,5457700,53.35,53.01,31.628216 +Lilly (Eli) and Company,LLY,3/29/07,52.73,53.2,5333000,53.54,53.41,31.86688 +Lilly (Eli) and Company,LLY,3/30/07,53.2,53.5,3728100,54.08,53.71,32.045864 +Lilly (Eli) and Company,LLY,4/2/07,53.9,53.96,6021300,54.49,54.39,32.451603 +Lilly (Eli) and Company,LLY,4/3/07,54.11,54.15,4308200,54.92,54.75,32.66639 +Lilly (Eli) and Company,LLY,4/4/07,54.5,54.65,4346000,55.24,55.16,32.91101 +Lilly (Eli) and Company,LLY,4/5/07,55.06,55.15,2997000,55.62,55.48,33.101936 +Lilly (Eli) and Company,LLY,4/9/07,55.27,55.43,2295500,55.73,55.58,33.1616 +Lilly (Eli) and Company,LLY,4/10/07,55.34,55.42,2985200,55.73,55.68,33.221256 +Lilly (Eli) and Company,LLY,4/11/07,55.29,55.72,3776900,55.74,55.59,33.167572 +Lilly (Eli) and Company,LLY,4/12/07,55.5,55.6,4002300,56.09,55.94,33.37639 +Lilly (Eli) and Company,LLY,4/13/07,56.2,56.24,6485200,57,56.88,33.937237 +Lilly (Eli) and Company,LLY,4/16/07,57.01,57.7,10756500,58.48,58.4,34.844143 +Lilly (Eli) and Company,LLY,4/17/07,58.34,58.4,9278900,59.09,58.87,35.124565 +Lilly (Eli) and Company,LLY,4/18/07,58.45,58.56,6871500,59.36,59.14,35.285656 +Lilly (Eli) and Company,LLY,4/19/07,58.65,59.1,9921500,60.28,60.02,35.810715 +Lilly (Eli) and Company,LLY,4/20/07,60.05,60.34,9630000,61,60.56,36.132893 +Lilly (Eli) and Company,LLY,4/23/07,59.27,60.21,7704300,60.28,59.63,35.578026 +Lilly (Eli) and Company,LLY,4/24/07,58.9,59.02,5043500,59.5,59.28,35.3692 +Lilly (Eli) and Company,LLY,4/25/07,59.11,59.6,4655800,59.63,59.51,35.506428 +Lilly (Eli) and Company,LLY,4/26/07,58.88,58.88,6101200,59.88,59.73,35.637676 +Lilly (Eli) and Company,LLY,4/27/07,58.99,59.01,2967600,59.7,59.61,35.566082 +Lilly (Eli) and Company,LLY,4/30/07,58.93,59.98,5198200,59.98,59.13,35.2797 +Lilly (Eli) and Company,LLY,5/1/07,58.76,59.12,7409300,59.39,58.89,35.1365 +Lilly (Eli) and Company,LLY,5/2/07,58.77,59,4561500,59.49,59.16,35.29759 +Lilly (Eli) and Company,LLY,5/3/07,58.97,59.45,4140300,59.6,59.14,35.285656 +Lilly (Eli) and Company,LLY,5/4/07,58.92,59.09,6180400,59.74,59.54,35.52433 +Lilly (Eli) and Company,LLY,5/7/07,59.54,59.55,4577200,59.96,59.72,35.63171 +Lilly (Eli) and Company,LLY,5/8/07,59.45,59.64,8457300,59.97,59.83,35.697353 +Lilly (Eli) and Company,LLY,5/9/07,59.39,59.58,4803800,59.78,59.75,35.64962 +Lilly (Eli) and Company,LLY,5/10/07,58.64,59.47,6166400,59.58,58.71,35.029102 +Lilly (Eli) and Company,LLY,5/11/07,57.9,58.71,7569800,58.71,58.43,35.116257 +Lilly (Eli) and Company,LLY,5/14/07,58.44,58.44,4713200,59.35,59.21,35.585033 +Lilly (Eli) and Company,LLY,5/15/07,59.08,59.17,4076700,59.6,59.24,35.603046 +Lilly (Eli) and Company,LLY,5/16/07,58.88,59.26,3938700,59.47,59.11,35.524925 +Lilly (Eli) and Company,LLY,5/17/07,58.67,58.7,2789700,59.17,59.02,35.47083 +Lilly (Eli) and Company,LLY,5/18/07,59,59.11,3042100,59.59,59.37,35.681187 +Lilly (Eli) and Company,LLY,5/21/07,59.19,59.4,6823500,59.89,59.62,35.831444 +Lilly (Eli) and Company,LLY,5/22/07,59.4,59.99,3095700,60,59.53,35.77735 +Lilly (Eli) and Company,LLY,5/23/07,59.29,59.52,2914100,59.75,59.4,35.699226 +Lilly (Eli) and Company,LLY,5/24/07,59.08,59.9,3900900,59.9,59.19,35.57301 +Lilly (Eli) and Company,LLY,5/25/07,58.6,58.6,1821600,59.5,59.36,35.675175 +Lilly (Eli) and Company,LLY,5/29/07,58.8,59.3,3201700,59.54,59.46,35.73528 +Lilly (Eli) and Company,LLY,5/30/07,58.52,59.01,5105800,59.27,59.24,35.603046 +Lilly (Eli) and Company,LLY,5/31/07,58.38,59.25,5378500,59.39,58.62,35.230442 +Lilly (Eli) and Company,LLY,6/1/07,58.42,58.73,3851300,58.96,58.94,35.42275 +Lilly (Eli) and Company,LLY,6/4/07,58.74,58.94,4873700,59.23,59.16,35.554966 +Lilly (Eli) and Company,LLY,6/5/07,58.73,59.18,5278100,59.21,59,35.458813 +Lilly (Eli) and Company,LLY,6/6/07,58.15,58.75,5925400,59.19,58.29,35.032112 +Lilly (Eli) and Company,LLY,6/7/07,56.71,58.09,12166200,58.16,56.93,34.214745 +Lilly (Eli) and Company,LLY,6/8/07,56.4,56.81,6994900,57.15,57.02,34.268837 +Lilly (Eli) and Company,LLY,6/11/07,56.79,57.07,4952000,57.68,57.31,34.443142 +Lilly (Eli) and Company,LLY,6/12/07,56.59,56.88,4326900,57.28,56.78,34.124607 +Lilly (Eli) and Company,LLY,6/13/07,56.38,56.94,5704000,57.32,56.94,34.220757 +Lilly (Eli) and Company,LLY,6/14/07,56.8,57.05,4829700,57.77,57.38,34.485203 +Lilly (Eli) and Company,LLY,6/15/07,57.51,58,4939200,58.27,57.72,34.68954 +Lilly (Eli) and Company,LLY,6/18/07,57.22,57.72,3045200,58,57.41,34.503223 +Lilly (Eli) and Company,LLY,6/19/07,57.4,57.51,4120800,57.9,57.75,34.707565 +Lilly (Eli) and Company,LLY,6/20/07,56.69,57.58,4817200,57.93,56.77,34.11859 +Lilly (Eli) and Company,LLY,6/21/07,56.1,56.94,4107000,56.94,56.81,34.14263 +Lilly (Eli) and Company,LLY,6/22/07,55.58,56.66,5704300,56.77,55.8,33.535618 +Lilly (Eli) and Company,LLY,6/25/07,55.3,56.24,5931300,56.35,55.48,33.343307 +Lilly (Eli) and Company,LLY,6/26/07,55.38,55.84,4988000,56.08,55.87,33.577698 +Lilly (Eli) and Company,LLY,6/27/07,55.4,55.41,5067200,56.4,56.32,33.848145 +Lilly (Eli) and Company,LLY,6/28/07,56.1,56.37,3416800,56.7,56.18,33.764008 +Lilly (Eli) and Company,LLY,6/29/07,55.52,56.02,4410400,56.41,55.88,33.583706 +Lilly (Eli) and Company,LLY,7/2/07,56.1,56.24,3610900,56.73,56.73,34.094555 +Lilly (Eli) and Company,LLY,7/3/07,56.55,56.97,1495700,57,56.79,34.130615 +Lilly (Eli) and Company,LLY,7/5/07,56.41,56.82,2675700,56.96,56.56,33.992393 +Lilly (Eli) and Company,LLY,7/6/07,56.2,56.66,3312100,56.76,56.64,34.040462 +Lilly (Eli) and Company,LLY,7/9/07,55.99,56.78,5284200,56.88,56.04,33.67987 +Lilly (Eli) and Company,LLY,7/10/07,55.42,55.7,4202000,56.05,55.44,33.319263 +Lilly (Eli) and Company,LLY,7/11/07,55.15,55.29,3505200,55.82,55.76,33.51159 +Lilly (Eli) and Company,LLY,7/12/07,55.64,55.8,4293000,56.91,56.79,34.130615 +Lilly (Eli) and Company,LLY,7/13/07,56.53,57.1,2894100,57.15,56.92,34.208744 +Lilly (Eli) and Company,LLY,7/16/07,56.64,56.64,3603200,57.31,56.89,34.190716 +Lilly (Eli) and Company,LLY,7/17/07,56.2,56.66,4295800,56.8,56.4,33.89623 +Lilly (Eli) and Company,LLY,7/18/07,55.76,56.2,5418300,56.25,56.05,33.685875 +Lilly (Eli) and Company,LLY,7/19/07,55.81,56.21,4696900,56.49,56.38,33.88421 +Lilly (Eli) and Company,LLY,7/20/07,55.76,55.76,6857900,56.54,56.03,33.673855 +Lilly (Eli) and Company,LLY,7/23/07,56.3,56.42,5888100,57.27,57.17,34.35899 +Lilly (Eli) and Company,LLY,7/24/07,57.15,58.11,10908500,58.94,57.17,34.35899 +Lilly (Eli) and Company,LLY,7/25/07,57,57,7315500,58.74,58.44,35.122257 +Lilly (Eli) and Company,LLY,7/26/07,56.44,57.9,8365400,58.19,56.7,34.07653 +Lilly (Eli) and Company,LLY,7/27/07,55.01,56.49,6353800,56.6,55.02,33.066856 +Lilly (Eli) and Company,LLY,7/30/07,54.25,54.94,5848100,55.06,54.77,32.916607 +Lilly (Eli) and Company,LLY,7/31/07,53.97,55.2,8272900,55.25,54.09,32.507927 +Lilly (Eli) and Company,LLY,8/1/07,53.53,53.6,6246400,54.73,54.2,32.574036 +Lilly (Eli) and Company,LLY,8/2/07,54.07,54.23,5113400,54.92,54.6,32.814445 +Lilly (Eli) and Company,LLY,8/3/07,54.09,54.64,5586200,55.29,54.13,32.53197 +Lilly (Eli) and Company,LLY,8/6/07,54.13,54.27,7400000,56.27,56.22,33.78804 +Lilly (Eli) and Company,LLY,8/7/07,55.82,55.84,7510100,57.33,56.52,33.968353 +Lilly (Eli) and Company,LLY,8/8/07,56.6,56.79,6724600,58.43,58.4,35.09822 +Lilly (Eli) and Company,LLY,8/9/07,57.55,58.22,8511800,59.02,57.85,34.767677 +Lilly (Eli) and Company,LLY,8/10/07,56.81,58.37,8071300,58.6,57.16,34.35299 +Lilly (Eli) and Company,LLY,8/13/07,56.3,56.7,4004700,57.2,56.93,34.471046 +Lilly (Eli) and Company,LLY,8/14/07,55.21,57.05,5378900,57.05,55.44,33.56886 +Lilly (Eli) and Company,LLY,8/15/07,54.9,55.45,4974600,56.04,55.18,33.411438 +Lilly (Eli) and Company,LLY,8/16/07,53.68,54.57,8893600,55.14,54.83,33.199516 +Lilly (Eli) and Company,LLY,8/17/07,54.87,55.52,6827500,56.06,55.81,33.792877 +Lilly (Eli) and Company,LLY,8/20/07,54.91,55.79,4859100,56,55.63,33.6839 +Lilly (Eli) and Company,LLY,8/21/07,54.8,55.49,4815500,55.63,55.28,33.471985 +Lilly (Eli) and Company,LLY,8/22/07,55.02,55.79,4696500,55.84,55.74,33.7505 +Lilly (Eli) and Company,LLY,8/23/07,55.55,55.98,2757700,56,55.87,33.82922 +Lilly (Eli) and Company,LLY,8/24/07,55.5,55.92,5599500,56.61,56.61,34.277306 +Lilly (Eli) and Company,LLY,8/27/07,56.31,56.42,3104400,56.63,56.39,34.144073 +Lilly (Eli) and Company,LLY,8/28/07,55.83,56.27,5497400,56.5,56.1,33.9685 +Lilly (Eli) and Company,LLY,8/29/07,55.64,56.14,5931500,56.37,56.32,34.101696 +Lilly (Eli) and Company,LLY,8/30/07,55.93,56.05,4664500,56.93,56.67,34.313618 +Lilly (Eli) and Company,LLY,8/31/07,56.83,56.93,5654600,57.48,57.35,34.72537 +Lilly (Eli) and Company,LLY,9/4/07,57.09,57.33,5677500,58.22,58.13,35.197655 +Lilly (Eli) and Company,LLY,9/5/07,57.11,57.89,4765200,57.89,57.29,34.689022 +Lilly (Eli) and Company,LLY,9/6/07,57.12,57.6,4073700,57.72,57.45,34.78592 +Lilly (Eli) and Company,LLY,9/7/07,56.01,56.87,5972700,57.33,56.17,34.010876 +Lilly (Eli) and Company,LLY,9/10/07,55.8,56.62,4413200,56.65,56.14,33.99271 +Lilly (Eli) and Company,LLY,9/11/07,55.94,56.26,4067400,56.76,56.6,34.271233 +Lilly (Eli) and Company,LLY,9/12/07,56.28,56.45,4309900,57.14,57.05,34.543713 +Lilly (Eli) and Company,LLY,9/13/07,57.01,57.45,4756300,57.69,57.18,34.622437 +Lilly (Eli) and Company,LLY,9/14/07,56.56,56.92,4993000,57.17,56.82,34.404453 +Lilly (Eli) and Company,LLY,9/17/07,55.48,56.83,4384500,56.83,55.95,33.877666 +Lilly (Eli) and Company,LLY,9/18/07,55.89,56.12,4074900,57.25,57.14,34.59822 +Lilly (Eli) and Company,LLY,9/19/07,56.78,57.31,5495700,58,57.53,34.83434 +Lilly (Eli) and Company,LLY,9/20/07,57.08,57.53,3676300,57.65,57.08,34.561882 +Lilly (Eli) and Company,LLY,9/21/07,57.08,57.5,4892100,57.95,57.62,34.888863 +Lilly (Eli) and Company,LLY,9/24/07,57.26,57.89,3286500,58.18,57.53,34.83434 +Lilly (Eli) and Company,LLY,9/25/07,56.96,57.27,4537800,58,57.21,34.640583 +Lilly (Eli) and Company,LLY,9/26/07,57.32,57.55,5383700,58.01,57.4,34.75564 +Lilly (Eli) and Company,LLY,9/27/07,56.84,57.6,5710400,57.7,57.37,34.73748 +Lilly (Eli) and Company,LLY,9/28/07,56.74,57.18,4329200,57.43,56.93,34.471046 +Lilly (Eli) and Company,LLY,10/1/07,57.04,57.09,5629900,58.5,58.29,35.294537 +Lilly (Eli) and Company,LLY,10/2/07,57.96,58.38,2889400,58.57,58.42,35.373257 +Lilly (Eli) and Company,LLY,10/3/07,57.84,58.05,4101300,59.15,58.88,35.651775 +Lilly (Eli) and Company,LLY,10/4/07,58.9,58.9,4869200,59.42,58.96,35.70021 +Lilly (Eli) and Company,LLY,10/5/07,59.15,59.3,3760800,59.82,59.47,36.009037 +Lilly (Eli) and Company,LLY,10/8/07,58.91,59.27,2690300,59.41,59,35.724445 +Lilly (Eli) and Company,LLY,10/9/07,58.5,58.95,4175100,59.18,58.55,35.451965 +Lilly (Eli) and Company,LLY,10/10/07,58.2,58.53,4350000,58.89,58.4,35.36114 +Lilly (Eli) and Company,LLY,10/11/07,58.19,58.42,5115700,58.87,58.35,35.33086 +Lilly (Eli) and Company,LLY,10/12/07,57.98,58.35,2865400,58.78,58.53,35.43985 +Lilly (Eli) and Company,LLY,10/15/07,57.83,58.62,5585000,58.82,57.94,35.08261 +Lilly (Eli) and Company,LLY,10/16/07,56.99,57.94,6512400,57.95,57.15,34.604256 +Lilly (Eli) and Company,LLY,10/17/07,56.6,57.38,6062200,57.81,56.95,34.483166 +Lilly (Eli) and Company,LLY,10/18/07,56.28,57.1,8366700,57.43,56.65,34.301517 +Lilly (Eli) and Company,LLY,10/19/07,55.87,56.41,5634500,57.17,56.06,33.944267 +Lilly (Eli) and Company,LLY,10/22/07,55.73,55.84,5161000,56.57,56.08,33.95639 +Lilly (Eli) and Company,LLY,10/23/07,56.11,56.41,4417300,57.13,57.13,34.592163 +Lilly (Eli) and Company,LLY,10/24/07,55.54,56.5,5975500,56.75,56.15,33.998768 +Lilly (Eli) and Company,LLY,10/25/07,51.8,52.15,22843100,53.01,52.43,31.746302 +Lilly (Eli) and Company,LLY,10/26/07,52.03,52.52,9437100,52.76,52.68,31.897686 +Lilly (Eli) and Company,LLY,10/29/07,52.71,52.71,9798600,54,53.52,32.4063 +Lilly (Eli) and Company,LLY,10/30/07,53.09,53.18,5856400,54.1,53.69,32.509235 +Lilly (Eli) and Company,LLY,10/31/07,53.3,53.83,9714200,54.42,54.15,32.78778 +Lilly (Eli) and Company,LLY,11/1/07,52.6,53.66,8103300,53.99,52.77,31.952175 +Lilly (Eli) and Company,LLY,11/2/07,52.52,53.09,11851300,53.5,52.67,31.89164 +Lilly (Eli) and Company,LLY,11/5/07,51.64,53.06,12322500,53.1,52.16,31.582829 +Lilly (Eli) and Company,LLY,11/6/07,52,52.2,7184400,52.64,52.48,31.776579 +Lilly (Eli) and Company,LLY,11/7/07,51.45,52.04,5961700,52.57,51.53,31.201357 +Lilly (Eli) and Company,LLY,11/8/07,51.17,51.59,8351900,51.97,51.62,31.255857 +Lilly (Eli) and Company,LLY,11/9/07,50.86,51.17,6833200,52.08,51.51,31.189253 +Lilly (Eli) and Company,LLY,11/12/07,51.25,51.52,6991600,52.92,52.5,31.7887 +Lilly (Eli) and Company,LLY,11/13/07,51.86,52.41,8527800,52.85,52.64,32.13359 +Lilly (Eli) and Company,LLY,11/14/07,52.6,52.75,6561200,53.58,53.03,32.371662 +Lilly (Eli) and Company,LLY,11/15/07,51.95,52.71,6006300,52.98,52.06,31.779531 +Lilly (Eli) and Company,LLY,11/16/07,51.36,52.31,6753200,52.6,51.81,31.626923 +Lilly (Eli) and Company,LLY,11/19/07,50.43,51.38,8647500,51.68,50.77,30.99206 +Lilly (Eli) and Company,LLY,11/20/07,49.87,50.95,6083400,50.99,50.35,30.735687 +Lilly (Eli) and Company,LLY,11/21/07,49.09,50.04,5995000,50.27,49.09,29.96653 +Lilly (Eli) and Company,LLY,11/23/07,49.52,49.93,2837200,50.82,50.79,31.004278 +Lilly (Eli) and Company,LLY,11/26/07,49.5,50.92,4981000,50.95,49.67,30.320583 +Lilly (Eli) and Company,LLY,11/27/07,49.58,49.83,6762700,51.1,50.91,31.077536 +Lilly (Eli) and Company,LLY,11/28/07,50.61,51.19,6086900,52.33,52.26,31.901634 +Lilly (Eli) and Company,LLY,11/29/07,51.85,51.99,6583800,53.11,52.79,32.225166 +Lilly (Eli) and Company,LLY,11/30/07,52.51,52.51,5926500,53.3,52.95,32.322838 +Lilly (Eli) and Company,LLY,12/3/07,52.21,52.81,4885700,52.95,52.53,32.066444 +Lilly (Eli) and Company,LLY,12/4/07,51.75,52.32,5450600,52.53,52.11,31.810043 +Lilly (Eli) and Company,LLY,12/5/07,52.35,52.7,4862700,53.79,53.49,32.652473 +Lilly (Eli) and Company,LLY,12/6/07,53.44,54.75,6523100,54.75,53.93,32.92106 +Lilly (Eli) and Company,LLY,12/7/07,53.72,54.55,4464800,54.65,54.3,33.14692 +Lilly (Eli) and Company,LLY,12/10/07,54.11,54.34,4606700,54.95,54.78,33.439938 +Lilly (Eli) and Company,LLY,12/11/07,54,54.76,5713500,55.34,54.06,33.00042 +Lilly (Eli) and Company,LLY,12/12/07,53.66,54.21,7299400,54.79,54.08,33.012627 +Lilly (Eli) and Company,LLY,12/13/07,53.49,53.71,5670200,54.27,54.18,33.073673 +Lilly (Eli) and Company,LLY,12/14/07,53.55,53.88,5029400,54.18,53.71,32.786762 +Lilly (Eli) and Company,LLY,12/17/07,52.96,53.49,4799000,53.93,53.18,32.463223 +Lilly (Eli) and Company,LLY,12/18/07,53.17,53.47,9406900,54.19,53.49,32.652473 +Lilly (Eli) and Company,LLY,12/19/07,52.71,53.39,6350400,53.74,53.18,32.463223 +Lilly (Eli) and Company,LLY,12/20/07,53.08,53.46,5556700,53.5,53.23,32.49376 +Lilly (Eli) and Company,LLY,12/21/07,53.4,53.6,7503300,54.3,54.23,33.104195 +Lilly (Eli) and Company,LLY,12/24/07,53.91,54.29,1468900,54.5,54.49,33.26291 +Lilly (Eli) and Company,LLY,12/26/07,53.97,54.21,2919600,54.39,54.31,33.15303 +Lilly (Eli) and Company,LLY,12/27/07,53.4,54.2,3369400,54.2,53.88,32.890545 +Lilly (Eli) and Company,LLY,12/28/07,53.71,53.73,3026600,54.15,54.05,32.994316 +Lilly (Eli) and Company,LLY,12/31/07,53.13,53.77,3970800,53.85,53.39,32.591427 +Lilly (Eli) and Company,LLY,1/2/08,52.21,53.46,5556800,53.78,52.55,32.07865 +Lilly (Eli) and Company,LLY,1/3/08,52.62,52.72,4513400,53.16,52.99,32.347244 +Lilly (Eli) and Company,LLY,1/4/08,51.68,52.54,6186500,52.83,51.8,31.620823 +Lilly (Eli) and Company,LLY,1/7/08,52.17,52.21,10376100,54.73,54.55,33.299538 +Lilly (Eli) and Company,LLY,1/8/08,54.41,54.82,12197900,57.22,56.06,34.221306 +Lilly (Eli) and Company,LLY,1/9/08,56.05,56.05,9577400,57.13,56.86,34.709656 +Lilly (Eli) and Company,LLY,1/10/08,56.07,56.55,6288300,57.12,56.85,34.703537 +Lilly (Eli) and Company,LLY,1/11/08,56.22,56.41,5360600,57.13,56.81,34.67914 +Lilly (Eli) and Company,LLY,1/14/08,56.89,57.22,5563800,57.52,57.18,34.904995 +Lilly (Eli) and Company,LLY,1/15/08,56.21,57,5884000,57.12,56.59,34.54484 +Lilly (Eli) and Company,LLY,1/16/08,55.93,56.3,7974400,57.17,56.07,34.22741 +Lilly (Eli) and Company,LLY,1/17/08,54.7,56.12,9679400,56.3,54.84,33.47656 +Lilly (Eli) and Company,LLY,1/18/08,53.4,54.69,10013600,55.1,53.71,32.786762 +Lilly (Eli) and Company,LLY,1/22/08,50.05,51.1,10933000,53,52.17,31.84669 +Lilly (Eli) and Company,LLY,1/23/08,50.21,50.74,8778300,52.21,52.18,31.852806 +Lilly (Eli) and Company,LLY,1/24/08,50.97,52.21,12998200,52.75,51.32,31.32781 +Lilly (Eli) and Company,LLY,1/25/08,50.37,51.72,9579100,51.75,50.74,30.973747 +Lilly (Eli) and Company,LLY,1/28/08,50.56,50.84,7076500,51.63,51.4,31.376646 +Lilly (Eli) and Company,LLY,1/29/08,52.02,52.92,9264300,52.92,52.31,31.93215 +Lilly (Eli) and Company,LLY,1/30/08,51.2,52.2,7358300,52.35,51.35,31.346132 +Lilly (Eli) and Company,LLY,1/31/08,50.42,50.66,9969700,51.77,51.39,31.370539 +Lilly (Eli) and Company,LLY,2/1/08,51.22,51.22,7374800,52.5,51.66,31.53536 +Lilly (Eli) and Company,LLY,2/4/08,51.37,51.67,4836400,52.37,52.08,31.791752 +Lilly (Eli) and Company,LLY,2/5/08,51.12,51.27,5440700,52,51.24,31.278973 +Lilly (Eli) and Company,LLY,2/6/08,50.84,51.49,4101300,51.78,51.4,31.376646 +Lilly (Eli) and Company,LLY,2/7/08,50.57,51.22,7153300,51.56,51.22,31.266764 +Lilly (Eli) and Company,LLY,2/8/08,50,51.05,4524200,51.05,50.23,30.662428 +Lilly (Eli) and Company,LLY,2/11/08,49.69,50.17,4222500,50.35,50.23,30.662428 +Lilly (Eli) and Company,LLY,2/12/08,50.3,50.63,5217700,51.23,51.02,31.144678 +Lilly (Eli) and Company,LLY,2/13/08,50.17,51.3,6503400,51.3,50.34,31.015291 +Lilly (Eli) and Company,LLY,2/14/08,49.6,50.25,5213600,50.34,49.98,30.793488 +Lilly (Eli) and Company,LLY,2/15/08,49.63,49.77,6480400,50.95,50.82,31.311026 +Lilly (Eli) and Company,LLY,2/19/08,50.15,50.96,5914800,51.25,50.3,30.990654 +Lilly (Eli) and Company,LLY,2/20/08,49.5,49.96,4290300,50.41,50.37,31.033781 +Lilly (Eli) and Company,LLY,2/21/08,49.64,50.64,5465000,50.8,49.82,30.69492 +Lilly (Eli) and Company,LLY,2/22/08,49.64,51.31,9059000,51.31,50.51,31.120028 +Lilly (Eli) and Company,LLY,2/25/08,50.23,50.44,5266900,51.39,51.3,31.606758 +Lilly (Eli) and Company,LLY,2/26/08,51.05,51.05,8059900,52.51,52.45,32.315296 +Lilly (Eli) and Company,LLY,2/27/08,51.55,52.04,3648600,52.33,51.83,31.933306 +Lilly (Eli) and Company,LLY,2/28/08,50.05,50.36,4396800,51.23,50.93,31.378807 +Lilly (Eli) and Company,LLY,2/29/08,49.67,50.47,6902600,50.71,50.02,30.818136 +Lilly (Eli) and Company,LLY,3/3/08,49.75,50.05,4099700,50.26,50.19,30.922874 +Lilly (Eli) and Company,LLY,3/4/08,49.74,49.82,5862500,50.22,50.01,30.811985 +Lilly (Eli) and Company,LLY,3/5/08,49.86,50.01,4520500,50.62,50.42,31.06459 +Lilly (Eli) and Company,LLY,3/6/08,49.65,50.08,4446400,50.25,49.68,30.608654 +Lilly (Eli) and Company,LLY,3/7/08,49.38,49.66,7275600,50.24,49.7,30.620983 +Lilly (Eli) and Company,LLY,3/10/08,49.03,49.7,7032700,50.81,49.42,30.448463 +Lilly (Eli) and Company,LLY,3/11/08,49.73,50.43,7442200,50.7,50.59,31.16932 +Lilly (Eli) and Company,LLY,3/12/08,49.66,50.6,5878900,50.72,49.78,30.670273 +Lilly (Eli) and Company,LLY,3/13/08,48.56,49.19,6655300,49.68,49.16,30.288279 +Lilly (Eli) and Company,LLY,3/14/08,47.33,49.42,8428300,49.42,47.81,29.456516 +Lilly (Eli) and Company,LLY,3/17/08,46.6,46.73,6847300,49.24,48.87,30.109606 +Lilly (Eli) and Company,LLY,3/18/08,48.8,49.52,5392200,49.92,49.92,30.756516 +Lilly (Eli) and Company,LLY,3/19/08,49.54,49.54,5758900,51.31,49.97,30.78734 +Lilly (Eli) and Company,LLY,3/20/08,49.17,50.04,9166300,50.05,49.84,30.707247 +Lilly (Eli) and Company,LLY,3/24/08,49.58,49.94,5791500,50.18,50.1,30.867426 +Lilly (Eli) and Company,LLY,3/25/08,49.99,50.02,4567500,50.69,50.17,30.910559 +Lilly (Eli) and Company,LLY,3/26/08,49.57,50.01,6626700,50.4,50.19,30.922874 +Lilly (Eli) and Company,LLY,3/27/08,50.26,50.26,4940700,50.83,50.43,31.070755 +Lilly (Eli) and Company,LLY,3/28/08,50.15,50.58,5339600,51.08,50.29,30.984491 +Lilly (Eli) and Company,LLY,3/31/08,50.14,50.22,8754500,51.78,51.59,31.78544 +Lilly (Eli) and Company,LLY,4/1/08,51.53,51.72,7230400,52.17,52.03,32.056538 +Lilly (Eli) and Company,LLY,4/2/08,51.44,52.05,5531500,52.2,51.76,31.890188 +Lilly (Eli) and Company,LLY,4/3/08,51.11,51.58,5075100,51.97,51.8,31.914835 +Lilly (Eli) and Company,LLY,4/4/08,51.6,51.78,5583800,52.94,52.28,32.21056 +Lilly (Eli) and Company,LLY,4/7/08,52.08,52.76,6127900,53.4,53.06,32.69113 +Lilly (Eli) and Company,LLY,4/8/08,52.1,52.75,4895400,52.92,52.3,32.22289 +Lilly (Eli) and Company,LLY,4/9/08,51.65,52.22,5090400,52.48,51.77,31.89634 +Lilly (Eli) and Company,LLY,4/10/08,51.67,51.67,5458600,52.75,52.39,32.278328 +Lilly (Eli) and Company,LLY,4/11/08,51.7,52.37,5346600,52.37,51.93,31.994907 +Lilly (Eli) and Company,LLY,4/14/08,51.56,51.98,4800300,52.08,51.82,31.92715 +Lilly (Eli) and Company,LLY,4/15/08,51.33,52,5602300,52.08,51.55,31.76079 +Lilly (Eli) and Company,LLY,4/16/08,51.67,52.03,4301400,52.64,52.55,32.37692 +Lilly (Eli) and Company,LLY,4/17/08,51.25,52.29,6928500,52.53,51.39,31.662218 +Lilly (Eli) and Company,LLY,4/18/08,51.46,51.9,6223600,52.21,52.07,32.081165 +Lilly (Eli) and Company,LLY,4/21/08,49.43,50.7,10138800,50.75,49.59,30.553198 +Lilly (Eli) and Company,LLY,4/22/08,48.26,49.59,8526100,49.59,49.05,30.220518 +Lilly (Eli) and Company,LLY,4/23/08,48.99,49.14,6545200,49.86,49.19,30.306765 +Lilly (Eli) and Company,LLY,4/24/08,48.55,49.16,4447000,49.49,49.04,30.214344 +Lilly (Eli) and Company,LLY,4/25/08,49.11,49.18,4609500,49.96,49.36,30.4115 +Lilly (Eli) and Company,LLY,4/28/08,49.15,49.55,4912900,49.64,49.36,30.4115 +Lilly (Eli) and Company,LLY,4/29/08,47.86,49.3,8559000,49.3,48.11,29.641354 +Lilly (Eli) and Company,LLY,4/30/08,47.96,48.3,6142000,48.93,48.14,29.659828 +Lilly (Eli) and Company,LLY,5/1/08,48.15,48.17,6267500,49.72,49.72,30.633305 +Lilly (Eli) and Company,LLY,5/2/08,49.24,49.89,3656500,49.9,49.38,30.423836 +Lilly (Eli) and Company,LLY,5/5/08,48.69,49.26,3459400,49.26,48.99,30.183544 +Lilly (Eli) and Company,LLY,5/6/08,48.31,48.71,4277900,48.96,48.75,30.035677 +Lilly (Eli) and Company,LLY,5/7/08,48.55,48.69,5504600,49.13,48.65,29.974058 +Lilly (Eli) and Company,LLY,5/8/08,48.25,48.92,5302100,48.97,48.43,29.83851 +Lilly (Eli) and Company,LLY,5/9/08,47.76,48.44,4293400,48.44,48.25,29.727612 +Lilly (Eli) and Company,LLY,5/12/08,48.25,48.4,3542100,48.98,48.76,30.041822 +Lilly (Eli) and Company,LLY,5/13/08,47.5,47.67,5367300,48.52,47.55,29.581463 +Lilly (Eli) and Company,LLY,5/14/08,47.55,47.67,4371500,48.32,48.3,30.04805 +Lilly (Eli) and Company,LLY,5/15/08,47.91,48.42,5194300,48.76,48.67,30.278229 +Lilly (Eli) and Company,LLY,5/16/08,48.55,49.85,5196200,49.85,48.95,30.452423 +Lilly (Eli) and Company,LLY,5/19/08,48.86,48.99,3779600,49.69,49.53,30.81326 +Lilly (Eli) and Company,LLY,5/20/08,48.76,49.39,4133300,49.77,48.96,30.45864 +Lilly (Eli) and Company,LLY,5/21/08,48.03,49.14,4681500,49.35,48.1,29.923628 +Lilly (Eli) and Company,LLY,5/22/08,47.87,48.36,3106100,48.79,48.48,30.160034 +Lilly (Eli) and Company,LLY,5/23/08,47.55,48.46,3602800,48.46,47.57,29.593904 +Lilly (Eli) and Company,LLY,5/27/08,47.61,47.68,2989600,48.04,47.94,29.824091 +Lilly (Eli) and Company,LLY,5/28/08,47.5,48.1,3520700,48.28,47.85,29.768095 +Lilly (Eli) and Company,LLY,5/29/08,47.73,47.73,6290000,48.92,48.6,30.234678 +Lilly (Eli) and Company,LLY,5/30/08,48,48.72,4057000,48.72,48.14,29.948503 +Lilly (Eli) and Company,LLY,6/2/08,47.41,48.28,5930600,48.36,47.59,29.60635 +Lilly (Eli) and Company,LLY,6/3/08,47.45,47.85,7263300,48.46,48.28,30.035612 +Lilly (Eli) and Company,LLY,6/4/08,48.62,48.62,7408800,49.6,49.04,30.508415 +Lilly (Eli) and Company,LLY,6/5/08,48.88,49.64,7863000,49.82,49.46,30.769691 +Lilly (Eli) and Company,LLY,6/6/08,48.39,49.35,7811900,49.35,48.42,30.122696 +Lilly (Eli) and Company,LLY,6/9/08,47.8,48.77,6420500,48.77,48.18,29.973394 +Lilly (Eli) and Company,LLY,6/10/08,47.5,47.75,5166200,48.45,47.94,29.824091 +Lilly (Eli) and Company,LLY,6/11/08,47.25,47.81,4056400,48.25,47.43,29.50682 +Lilly (Eli) and Company,LLY,6/12/08,47.55,47.66,4595400,48.32,47.7,29.674778 +Lilly (Eli) and Company,LLY,6/13/08,47.92,47.92,4298900,48.37,48.33,30.066706 +Lilly (Eli) and Company,LLY,6/16/08,47.19,47.92,5568600,48.33,47.85,29.768095 +Lilly (Eli) and Company,LLY,6/17/08,47.74,48.07,3432300,48.6,47.78,29.724543 +Lilly (Eli) and Company,LLY,6/18/08,46.9,47.7,4217600,48,46.97,29.220644 +Lilly (Eli) and Company,LLY,6/19/08,46.63,47.04,8223400,48.03,47.79,29.730772 +Lilly (Eli) and Company,LLY,6/20/08,46.73,47.34,7423900,48.28,46.93,29.195757 +Lilly (Eli) and Company,LLY,6/23/08,47.01,47.04,5380100,47.74,47.6,29.612564 +Lilly (Eli) and Company,LLY,6/24/08,45.97,46.96,9260400,47.1,46.94,29.201979 +Lilly (Eli) and Company,LLY,6/25/08,46.8,47.03,6017500,47.47,47,29.239305 +Lilly (Eli) and Company,LLY,6/26/08,45.96,46.56,6517300,46.81,46.02,28.629631 +Lilly (Eli) and Company,LLY,6/27/08,45.57,46,7417900,46.31,45.61,28.374567 +Lilly (Eli) and Company,LLY,6/30/08,45.36,45.77,5417100,46.55,46.16,28.716732 +Lilly (Eli) and Company,LLY,7/1/08,45.52,45.67,6454400,46.44,46.1,28.679407 +Lilly (Eli) and Company,LLY,7/2/08,45.91,46.1,4656100,46.69,46.09,28.673185 +Lilly (Eli) and Company,LLY,7/3/08,46.31,46.4,4530900,47.1,46.98,29.226868 +Lilly (Eli) and Company,LLY,7/7/08,45.92,46.91,6096900,47.12,46.21,28.747826 +Lilly (Eli) and Company,LLY,7/8/08,46.1,46.18,9372800,48.62,48.46,30.147585 +Lilly (Eli) and Company,LLY,7/9/08,48.24,48.61,6500100,49.46,48.37,30.091597 +Lilly (Eli) and Company,LLY,7/10/08,47.54,48.28,7374800,48.93,48.16,29.960957 +Lilly (Eli) and Company,LLY,7/11/08,46.93,47.52,4538900,48.03,47.67,29.656118 +Lilly (Eli) and Company,LLY,7/14/08,47.95,48.15,5716100,48.61,48.01,29.867641 +Lilly (Eli) and Company,LLY,7/15/08,47.54,47.54,8184600,48.34,48.11,29.92985 +Lilly (Eli) and Company,LLY,7/16/08,47.73,48.32,6356300,48.5,48.28,30.035612 +Lilly (Eli) and Company,LLY,7/17/08,47.3,48.2,6514900,48.55,48.38,30.097816 +Lilly (Eli) and Company,LLY,7/18/08,47.5,48.32,6421400,48.55,47.91,29.80542 +Lilly (Eli) and Company,LLY,7/21/08,46.92,47.97,4741700,48.13,47.18,29.35129 +Lilly (Eli) and Company,LLY,7/22/08,46.51,46.92,6668400,47.29,46.73,29.071344 +Lilly (Eli) and Company,LLY,7/23/08,46.8,47,5608500,47.69,47.62,29.625011 +Lilly (Eli) and Company,LLY,7/24/08,47.23,47.94,4949200,48.5,48,29.861423 +Lilly (Eli) and Company,LLY,7/25/08,47.25,47.72,4200200,48.45,47.81,29.743212 +Lilly (Eli) and Company,LLY,7/28/08,47.53,47.82,5131200,48.45,47.62,29.625011 +Lilly (Eli) and Company,LLY,7/29/08,47.49,47.68,5535600,48.68,48.26,30.023167 +Lilly (Eli) and Company,LLY,7/30/08,46.95,48.57,7426300,49.12,47.41,29.494379 +Lilly (Eli) and Company,LLY,7/31/08,46.85,47.2,4931800,47.63,47.11,29.307743 +Lilly (Eli) and Company,LLY,8/1/08,46.57,47.11,4329200,47.48,47.04,29.264183 +Lilly (Eli) and Company,LLY,8/4/08,46.91,46.91,4751900,47.69,47.37,29.469492 +Lilly (Eli) and Company,LLY,8/5/08,47.24,47.86,6486100,48,47.79,29.730772 +Lilly (Eli) and Company,LLY,8/6/08,47.23,47.23,3519600,48.37,48,29.861423 +Lilly (Eli) and Company,LLY,8/7/08,47.23,47.66,4596900,48.4,47.58,29.60012 +Lilly (Eli) and Company,LLY,8/8/08,47.28,47.53,4158800,48.58,48.51,30.178696 +Lilly (Eli) and Company,LLY,8/11/08,48.1,48.5,6115800,49.55,49.05,30.514647 +Lilly (Eli) and Company,LLY,8/12/08,48.85,49.19,6038100,49.78,49.25,30.639048 +Lilly (Eli) and Company,LLY,8/13/08,48.08,48.91,4955000,48.91,48.38,30.387812 +Lilly (Eli) and Company,LLY,8/14/08,47.93,48.01,4706200,49.12,48.34,30.362688 +Lilly (Eli) and Company,LLY,8/15/08,48.5,48.5,4611400,49.2,48.78,30.639048 +Lilly (Eli) and Company,LLY,8/18/08,47.82,48.81,6245500,48.82,48.05,30.180538 +Lilly (Eli) and Company,LLY,8/19/08,47.25,47.68,5448700,48.14,47.8,30.023512 +Lilly (Eli) and Company,LLY,8/20/08,47.19,47.83,4545100,47.91,47.41,29.778555 +Lilly (Eli) and Company,LLY,8/21/08,46.57,47.48,4161600,47.48,47.17,29.62781 +Lilly (Eli) and Company,LLY,8/22/08,47.09,47.21,5134400,48.15,48.03,30.167978 +Lilly (Eli) and Company,LLY,8/25/08,47.31,47.91,3940300,48.63,47.52,29.847637 +Lilly (Eli) and Company,LLY,8/26/08,46.83,47.49,3370600,47.78,47.02,29.533604 +Lilly (Eli) and Company,LLY,8/27/08,46.46,46.99,5520100,47.49,46.87,29.439377 +Lilly (Eli) and Company,LLY,8/28/08,46.66,47.06,4285500,47.37,46.91,29.4645 +Lilly (Eli) and Company,LLY,8/29/08,46.61,46.68,4765200,47.02,46.65,29.301188 +Lilly (Eli) and Company,LLY,9/2/08,46.42,47.21,5241900,47.61,46.66,29.307482 +Lilly (Eli) and Company,LLY,9/3/08,46.23,46.66,4425900,47.49,46.91,29.4645 +Lilly (Eli) and Company,LLY,9/4/08,45.95,46.8,4714400,46.9,46.09,28.949448 +Lilly (Eli) and Company,LLY,9/5/08,45.12,45.97,5127800,46.1,45.44,28.541185 +Lilly (Eli) and Company,LLY,9/8/08,45.53,46.31,5790600,46.86,46.67,29.313744 +Lilly (Eli) and Company,LLY,9/9/08,46.21,46.21,7821600,47.88,46.46,29.18185 +Lilly (Eli) and Company,LLY,9/10/08,46.5,46.56,6101700,47.36,46.73,29.351439 +Lilly (Eli) and Company,LLY,9/11/08,45.94,46.26,4722200,46.84,46.72,29.345161 +Lilly (Eli) and Company,LLY,9/12/08,46.19,46.47,4271700,46.85,46.6,29.269793 +Lilly (Eli) and Company,LLY,9/15/08,45.67,45.85,5313600,46.74,46.04,28.918041 +Lilly (Eli) and Company,LLY,9/16/08,44.47,45.27,10048900,45.6,45.26,28.428118 +Lilly (Eli) and Company,LLY,9/17/08,43.81,44.7,7175900,45.64,43.92,27.58645 +Lilly (Eli) and Company,LLY,9/18/08,43.87,44.36,9917400,45.72,45.42,28.528622 +Lilly (Eli) and Company,LLY,9/19/08,44.9,46.01,11996600,47.34,46.69,29.32631 +Lilly (Eli) and Company,LLY,9/22/08,45.67,46.57,5783900,47.13,45.9,28.830103 +Lilly (Eli) and Company,LLY,9/23/08,45.4,46.09,7878100,46.23,45.73,28.723324 +Lilly (Eli) and Company,LLY,9/24/08,45.4,45.78,7240700,46.51,46.34,29.106476 +Lilly (Eli) and Company,LLY,9/25/08,46.23,46.57,9338200,47.72,46.6,29.269793 +Lilly (Eli) and Company,LLY,9/26/08,45.76,46.17,5769900,47.06,46.82,29.407965 +Lilly (Eli) and Company,LLY,9/29/08,43.41,44.71,9791500,46.05,43.92,27.58645 +Lilly (Eli) and Company,LLY,9/30/08,42.88,44.88,8438800,44.97,44.03,27.65554 +Lilly (Eli) and Company,LLY,10/1/08,43.4,43.58,6340200,44.44,43.69,27.441992 +Lilly (Eli) and Company,LLY,10/2/08,42.44,43.69,6564400,43.93,42.55,26.725962 +Lilly (Eli) and Company,LLY,10/3/08,41.24,43.1,9396200,43.1,41.31,25.947102 +Lilly (Eli) and Company,LLY,10/6/08,37.09,40.64,18989200,40.7,38.42,24.131872 +Lilly (Eli) and Company,LLY,10/7/08,38.52,39.52,12466300,39.97,38.61,24.251213 +Lilly (Eli) and Company,LLY,10/8/08,37.66,38.74,8946200,39.5,37.9,23.805256 +Lilly (Eli) and Company,LLY,10/9/08,32.44,37.58,13833900,37.85,33.22,20.865713 +Lilly (Eli) and Company,LLY,10/10/08,29.25,31.96,15866600,33.39,31.36,19.697435 +Lilly (Eli) and Company,LLY,10/13/08,32.2,32.51,8286200,36,35.86,22.523914 +Lilly (Eli) and Company,LLY,10/14/08,34.57,37.24,10643400,37.56,34.94,21.946054 +Lilly (Eli) and Company,LLY,10/15/08,31.93,34.65,10602700,34.99,32.54,20.438608 +Lilly (Eli) and Company,LLY,10/16/08,31.5,32.69,10297900,34.66,34.38,21.594324 +Lilly (Eli) and Company,LLY,10/17/08,32.14,33.29,9160900,34.12,32.2,20.225044 +Lilly (Eli) and Company,LLY,10/20/08,31.77,32.56,9049300,34.1,34.1,21.41845 +Lilly (Eli) and Company,LLY,10/21/08,33.05,33.71,7733000,34.64,33.68,21.154644 +Lilly (Eli) and Company,LLY,10/22/08,31.4,33.61,6671900,33.63,32.11,20.168512 +Lilly (Eli) and Company,LLY,10/23/08,31.26,33.99,8729300,34,33.48,21.029022 +Lilly (Eli) and Company,LLY,10/24/08,31.14,31.99,7224100,32.8,31.73,19.929836 +Lilly (Eli) and Company,LLY,10/27/08,30.4,31.3,7526900,32.6,30.4,19.094458 +Lilly (Eli) and Company,LLY,10/28/08,29.9,31.07,8334900,33.47,33.38,20.966211 +Lilly (Eli) and Company,LLY,10/29/08,31.83,33.32,9180200,33.67,32.03,20.118269 +Lilly (Eli) and Company,LLY,10/30/08,32.26,32.97,7363200,33.1,32.83,20.620747 +Lilly (Eli) and Company,LLY,10/31/08,32.63,32.63,6874800,34.55,33.82,21.242584 +Lilly (Eli) and Company,LLY,11/3/08,33.54,34.44,4801900,34.54,34.01,21.361917 +Lilly (Eli) and Company,LLY,11/4/08,33.65,34.75,7786900,35.64,35.15,22.077965 +Lilly (Eli) and Company,LLY,11/5/08,33.55,34.74,5858400,35.43,33.76,21.204895 +Lilly (Eli) and Company,LLY,11/6/08,32.6,33.89,6447300,34.17,32.87,20.645874 +Lilly (Eli) and Company,LLY,11/7/08,32.89,32.89,4023900,34.37,34.2,21.481255 +Lilly (Eli) and Company,LLY,11/10/08,34.41,34.77,5806900,35.5,34.87,21.90209 +Lilly (Eli) and Company,LLY,11/11/08,33.63,34.73,4962000,35.25,33.97,21.336792 +Lilly (Eli) and Company,LLY,11/12/08,31.85,33.25,6160700,33.42,31.99,20.375046 +Lilly (Eli) and Company,LLY,11/13/08,31.76,32.24,13039100,34.5,34.12,21.731684 +Lilly (Eli) and Company,LLY,11/14/08,32.05,32.78,8113700,33.89,32.06,20.419626 +Lilly (Eli) and Company,LLY,11/17/08,31.5,31.71,6436700,32.93,32.13,20.46421 +Lilly (Eli) and Company,LLY,11/18/08,31.54,32.9,6581300,33.34,33.34,21.234882 +Lilly (Eli) and Company,LLY,11/19/08,31.1,33.16,7163500,33.97,31.41,20.005634 +Lilly (Eli) and Company,LLY,11/20/08,29.59,31.23,7966700,32.25,29.91,19.050255 +Lilly (Eli) and Company,LLY,11/21/08,28.62,30.23,9947500,30.57,30.43,19.38145 +Lilly (Eli) and Company,LLY,11/24/08,30.51,30.9,7845200,32.76,32.08,20.432371 +Lilly (Eli) and Company,LLY,11/25/08,31.83,32.9,6495500,33.36,32.8,20.890951 +Lilly (Eli) and Company,LLY,11/26/08,31.83,32.42,5886700,32.93,32.87,20.93553 +Lilly (Eli) and Company,LLY,11/28/08,33.06,33.06,2736300,34.5,34.15,21.750801 +Lilly (Eli) and Company,LLY,12/1/08,30.63,33.32,6326300,33.4,31.12,19.820925 +Lilly (Eli) and Company,LLY,12/2/08,31.5,31.54,6817900,33.29,33.19,21.13935 +Lilly (Eli) and Company,LLY,12/3/08,32.02,32.57,7760000,35.08,34.97,22.273066 +Lilly (Eli) and Company,LLY,12/4/08,33.55,34.54,6856500,34.88,33.89,21.585192 +Lilly (Eli) and Company,LLY,12/5/08,32.56,33.69,7571000,35.25,34.94,22.25395 +Lilly (Eli) and Company,LLY,12/8/08,34.3,35.68,6885000,35.85,34.86,22.203003 +Lilly (Eli) and Company,LLY,12/9/08,34.34,34.4,4471700,35.1,34.57,22.018307 +Lilly (Eli) and Company,LLY,12/10/08,34.64,34.93,4854200,35.58,35.01,22.298536 +Lilly (Eli) and Company,LLY,12/11/08,35.2,35.89,8004200,36.59,35.62,22.687054 +Lilly (Eli) and Company,LLY,12/12/08,34.6,34.82,6637400,36.5,36.41,23.190231 +Lilly (Eli) and Company,LLY,12/15/08,34.9,36.41,5728500,36.64,35.32,22.495985 +Lilly (Eli) and Company,LLY,12/16/08,35.54,35.64,6155900,37.34,37.21,23.699764 +Lilly (Eli) and Company,LLY,12/17/08,36.27,36.71,4963700,37.32,36.94,23.527792 +Lilly (Eli) and Company,LLY,12/18/08,36.48,37.21,6650000,37.92,36.87,23.483212 +Lilly (Eli) and Company,LLY,12/19/08,37,37.97,10252500,38.77,38.26,24.368523 +Lilly (Eli) and Company,LLY,12/22/08,36.63,38.2,5046400,38.49,37.34,23.78257 +Lilly (Eli) and Company,LLY,12/23/08,37.41,38.06,4237500,38.5,37.49,23.878103 +Lilly (Eli) and Company,LLY,12/24/08,37.5,38,1237100,38.08,37.8,24.075546 +Lilly (Eli) and Company,LLY,12/26/08,37.81,37.95,1614000,38.1,37.98,24.190186 +Lilly (Eli) and Company,LLY,12/29/08,37.64,38.08,4001000,38.5,38.48,24.508648 +Lilly (Eli) and Company,LLY,12/30/08,38.71,38.71,4743600,39.77,39.67,25.266582 +Lilly (Eli) and Company,LLY,12/31/08,39.38,39.67,4735100,40.5,40.27,25.648735 +Lilly (Eli) and Company,LLY,1/2/09,39.3,40.38,6022900,40.78,40.57,25.839813 +Lilly (Eli) and Company,LLY,1/5/09,39.07,40.55,6854500,40.56,39.46,25.132835 +Lilly (Eli) and Company,LLY,1/6/09,38.51,39.64,8975000,39.76,39.57,25.202894 +Lilly (Eli) and Company,LLY,1/7/09,38.39,39.06,6365600,39.46,38.62,24.597815 +Lilly (Eli) and Company,LLY,1/8/09,37.9,38.44,5627000,38.91,38.81,24.71885 +Lilly (Eli) and Company,LLY,1/9/09,38.03,38.81,5937400,38.81,38.48,24.508648 +Lilly (Eli) and Company,LLY,1/12/09,37.91,38.46,5199200,38.75,38.13,24.285736 +Lilly (Eli) and Company,LLY,1/13/09,37.91,38.25,5301400,38.68,38.52,24.53413 +Lilly (Eli) and Company,LLY,1/14/09,37.1,38.34,6557100,38.37,37.47,23.86537 +Lilly (Eli) and Company,LLY,1/15/09,36.28,37.42,4957200,37.63,37.55,23.916315 +Lilly (Eli) and Company,LLY,1/16/09,37.29,38.04,5443900,38.41,38.13,24.285736 +Lilly (Eli) and Company,LLY,1/20/09,37.23,37.92,9442300,38.76,37.39,23.814411 +Lilly (Eli) and Company,LLY,1/21/09,37.23,37.88,6836000,38.7,38.24,24.35579 +Lilly (Eli) and Company,LLY,1/22/09,37.16,37.63,5547800,38.34,37.8,24.075546 +Lilly (Eli) and Company,LLY,1/23/09,36.84,37.2,6228600,37.64,37.42,23.833513 +Lilly (Eli) and Company,LLY,1/26/09,37.25,37.65,6766000,38.49,37.57,23.92906 +Lilly (Eli) and Company,LLY,1/27/09,37.69,37.84,5403700,38.9,38.61,24.591448 +Lilly (Eli) and Company,LLY,1/28/09,38.38,39,5368700,39.2,39.09,24.897171 +Lilly (Eli) and Company,LLY,1/29/09,37.74,38.64,6473900,39.15,37.97,24.18382 +Lilly (Eli) and Company,LLY,1/30/09,36.27,38.71,9599100,38.71,36.82,23.451368 +Lilly (Eli) and Company,LLY,2/2/09,36.2,36.53,5505000,37.61,37.27,23.737988 +Lilly (Eli) and Company,LLY,2/3/09,36.87,37.69,9611300,39.15,38.69,24.642418 +Lilly (Eli) and Company,LLY,2/4/09,37.8,39.22,7416500,39.25,38.01,24.209307 +Lilly (Eli) and Company,LLY,2/5/09,37.25,37.79,5051300,38.3,38.16,24.30485 +Lilly (Eli) and Company,LLY,2/6/09,37.83,37.83,4978300,38.74,38.18,24.31757 +Lilly (Eli) and Company,LLY,2/9/09,37.4,38.22,4132900,38.23,38.12,24.279364 +Lilly (Eli) and Company,LLY,2/10/09,36.76,38,5721900,38.4,36.94,23.527792 +Lilly (Eli) and Company,LLY,2/11/09,36.46,37.13,4244400,37.2,36.72,23.702084 +Lilly (Eli) and Company,LLY,2/12/09,35.38,36.18,6098300,36.61,36.34,23.456799 +Lilly (Eli) and Company,LLY,2/13/09,35.38,36.15,6020700,36.48,35.43,22.869411 +Lilly (Eli) and Company,LLY,2/17/09,34.27,34.72,7399900,35.11,34.58,22.320745 +Lilly (Eli) and Company,LLY,2/18/09,34.11,34.76,5916800,34.76,34.4,22.204563 +Lilly (Eli) and Company,LLY,2/19/09,34.32,34.65,4240600,34.86,34.48,22.256199 +Lilly (Eli) and Company,LLY,2/20/09,32.93,33.88,8361100,34.13,33.24,21.455809 +Lilly (Eli) and Company,LLY,2/23/09,32.26,33.66,5545100,33.83,32.31,20.855501 +Lilly (Eli) and Company,LLY,2/24/09,32.06,32.41,7345600,32.98,32.91,21.242794 +Lilly (Eli) and Company,LLY,2/25/09,32.11,32.79,6943800,33.04,32.56,21.016872 +Lilly (Eli) and Company,LLY,2/26/09,31,32.98,12135600,32.98,31.04,20.035744 +Lilly (Eli) and Company,LLY,2/27/09,29.38,30.37,9522900,30.73,29.38,18.964245 +Lilly (Eli) and Company,LLY,3/2/09,27.66,28.55,13436000,28.85,27.75,17.91211 +Lilly (Eli) and Company,LLY,3/3/09,27.22,28.08,9488100,28.51,27.49,17.744282 +Lilly (Eli) and Company,LLY,3/4/09,27.27,28.2,8865100,28.87,28.5,18.39622 +Lilly (Eli) and Company,LLY,3/5/09,27.21,27.89,9028200,28.39,27.47,17.731373 +Lilly (Eli) and Company,LLY,3/6/09,27.45,27.65,8700000,28.23,27.98,18.06057 +Lilly (Eli) and Company,LLY,3/9/09,27.47,27.73,8635800,28.67,27.97,18.05411 +Lilly (Eli) and Company,LLY,3/10/09,28.33,28.63,10124700,29.76,29.72,19.183704 +Lilly (Eli) and Company,LLY,3/11/09,28.67,30.01,9624700,30.09,28.85,18.62214 +Lilly (Eli) and Company,LLY,3/12/09,28.75,28.85,6359600,30.13,30.03,19.383806 +Lilly (Eli) and Company,LLY,3/13/09,30.09,30.23,6790500,31.05,30.64,19.777554 +Lilly (Eli) and Company,LLY,3/16/09,30.74,30.84,6624300,31.74,30.81,19.887283 +Lilly (Eli) and Company,LLY,3/17/09,30.52,30.96,5031600,31.76,31.76,20.500498 +Lilly (Eli) and Company,LLY,3/18/09,31.95,32.45,6519000,33.1,32.5,20.978142 +Lilly (Eli) and Company,LLY,3/19/09,31.52,32.62,5170900,32.77,31.83,20.545675 +Lilly (Eli) and Company,LLY,3/20/09,31.9,31.9,10262000,32.91,32.55,21.010418 +Lilly (Eli) and Company,LLY,3/23/09,33.02,33.28,6611700,34.09,34.09,22.004467 +Lilly (Eli) and Company,LLY,3/24/09,33.17,33.61,8487800,34.31,33.17,21.410616 +Lilly (Eli) and Company,LLY,3/25/09,32.86,33.36,7747900,33.87,33.53,21.64299 +Lilly (Eli) and Company,LLY,3/26/09,33.39,33.74,7407000,34.29,34.22,22.08837 +Lilly (Eli) and Company,LLY,3/27/09,33.56,33.83,5461800,34.16,33.75,21.785 +Lilly (Eli) and Company,LLY,3/30/09,32.03,32.03,7106400,32.98,32.84,21.197603 +Lilly (Eli) and Company,LLY,3/31/09,32.6,33.2,6702000,33.88,33.41,21.565529 +Lilly (Eli) and Company,LLY,4/1/09,32.59,33.03,5483400,33.93,33.78,21.804367 +Lilly (Eli) and Company,LLY,4/2/09,33.56,34.41,6665800,34.41,33.9,21.881824 +Lilly (Eli) and Company,LLY,4/3/09,32.52,33.53,7122500,33.75,33.01,21.307343 +Lilly (Eli) and Company,LLY,4/6/09,32.39,32.75,6618900,33.34,32.84,21.197603 +Lilly (Eli) and Company,LLY,4/7/09,30.91,31.82,6031800,32.14,31.88,20.577953 +Lilly (Eli) and Company,LLY,4/8/09,31.6,31.96,5226900,32.53,32.34,20.874868 +Lilly (Eli) and Company,LLY,4/9/09,32.36,33.02,4984200,33.8,32.64,21.068514 +Lilly (Eli) and Company,LLY,4/13/09,32.27,32.33,3405300,32.8,32.57,21.023323 +Lilly (Eli) and Company,LLY,4/14/09,31.98,32.75,5248600,32.75,32.15,20.752226 +Lilly (Eli) and Company,LLY,4/15/09,32,32.09,6155300,32.96,32.81,21.178247 +Lilly (Eli) and Company,LLY,4/16/09,32.43,32.97,4967300,33.46,33.27,21.475166 +Lilly (Eli) and Company,LLY,4/17/09,33.19,33.26,6670400,34.05,33.75,21.785 +Lilly (Eli) and Company,LLY,4/20/09,32.92,33.68,9799300,34.43,32.99,21.294428 +Lilly (Eli) and Company,LLY,4/21/09,32.74,33.42,6409700,33.68,33.34,21.520346 +Lilly (Eli) and Company,LLY,4/22/09,32.46,33.11,11129900,33.34,32.74,21.13306 +Lilly (Eli) and Company,LLY,4/23/09,32.03,32.53,8591400,32.95,32.88,21.223429 +Lilly (Eli) and Company,LLY,4/24/09,32.85,33,8328100,33.66,33.01,21.307343 +Lilly (Eli) and Company,LLY,4/27/09,32.75,32.99,4168700,33.5,33.13,21.384802 +Lilly (Eli) and Company,LLY,4/28/09,32.96,33.07,7663500,33.69,33.2,21.429981 +Lilly (Eli) and Company,LLY,4/29/09,32.96,33.45,6750000,33.73,33.36,21.533266 +Lilly (Eli) and Company,LLY,4/30/09,32.83,33.86,8283200,33.89,32.92,21.249245 +Lilly (Eli) and Company,LLY,5/1/09,32.62,32.92,5411900,33.58,33.49,21.617178 +Lilly (Eli) and Company,LLY,5/4/09,33.27,33.42,5363100,33.99,33.81,21.823727 +Lilly (Eli) and Company,LLY,5/5/09,33.95,34.5,8330900,34.79,34.54,22.294937 +Lilly (Eli) and Company,LLY,5/6/09,34.06,35.01,5696700,35.23,34.43,22.223919 +Lilly (Eli) and Company,LLY,5/7/09,34.53,34.73,11236400,35.96,35.85,23.140507 +Lilly (Eli) and Company,LLY,5/8/09,35.75,36.32,7172300,36.65,35.95,23.20506 +Lilly (Eli) and Company,LLY,5/11/09,35.04,35.62,6339100,35.89,35.35,22.817768 +Lilly (Eli) and Company,LLY,5/12/09,35.31,35.6,6427600,36.27,35.9,23.172783 +Lilly (Eli) and Company,LLY,5/13/09,34.81,35.08,6042000,36.05,35.15,23.00264 +Lilly (Eli) and Company,LLY,5/14/09,35,35.22,4647400,35.44,35.12,22.983002 +Lilly (Eli) and Company,LLY,5/15/09,34.05,35.1,6176500,35.17,34.17,22.361315 +Lilly (Eli) and Company,LLY,5/18/09,34.01,34.42,5553400,34.75,34.67,22.688515 +Lilly (Eli) and Company,LLY,5/19/09,34.34,34.81,4369900,34.85,34.53,22.596899 +Lilly (Eli) and Company,LLY,5/20/09,34.5,34.86,4780800,35.23,34.73,22.727787 +Lilly (Eli) and Company,LLY,5/21/09,34.18,35.12,5217100,35.12,34.62,22.655804 +Lilly (Eli) and Company,LLY,5/22/09,34.14,34.63,3339200,34.77,34.34,22.472563 +Lilly (Eli) and Company,LLY,5/26/09,34.05,34.23,3952900,34.92,34.85,22.806316 +Lilly (Eli) and Company,LLY,5/27/09,33.58,34.84,5193700,35.03,33.67,22.034101 +Lilly (Eli) and Company,LLY,5/28/09,33.57,33.67,4498700,34.12,33.78,22.106092 +Lilly (Eli) and Company,LLY,5/29/09,33.6,33.85,4873200,34.6,34.57,22.62308 +Lilly (Eli) and Company,LLY,6/1/09,34.28,34.89,5319700,35.06,34.65,22.675423 +Lilly (Eli) and Company,LLY,6/2/09,34.4,34.5,5291500,35.34,35.05,22.937197 +Lilly (Eli) and Company,LLY,6/3/09,34.3,34.75,5278000,34.87,34.6,22.64271 +Lilly (Eli) and Company,LLY,6/4/09,34,34.65,4666600,34.84,34.38,22.498743 +Lilly (Eli) and Company,LLY,6/5/09,33.97,34.54,5526000,34.81,34.77,22.753958 +Lilly (Eli) and Company,LLY,6/8/09,33.7,34.8,5648700,34.81,34.1,22.315504 +Lilly (Eli) and Company,LLY,6/9/09,33.51,33.95,4052000,34.37,33.91,22.191164 +Lilly (Eli) and Company,LLY,6/10/09,33.6,34.12,4738700,34.22,33.91,22.191164 +Lilly (Eli) and Company,LLY,6/11/09,33.94,33.94,6347400,34.9,34.38,22.498743 +Lilly (Eli) and Company,LLY,6/12/09,34.07,34.39,5266200,34.84,34.29,22.439844 +Lilly (Eli) and Company,LLY,6/15/09,32.94,33.99,7087900,33.99,32.96,21.569466 +Lilly (Eli) and Company,LLY,6/16/09,32.78,33.14,6471600,33.53,32.98,21.582558 +Lilly (Eli) and Company,LLY,6/17/09,32.99,32.99,5062500,33.81,33.43,21.877039 +Lilly (Eli) and Company,LLY,6/18/09,33.3,33.44,4871900,34.18,33.85,22.1519 +Lilly (Eli) and Company,LLY,6/19/09,33.6,34.08,6932400,34.28,33.71,22.060278 +Lilly (Eli) and Company,LLY,6/22/09,32.78,33.4,7991300,33.4,33.22,21.739616 +Lilly (Eli) and Company,LLY,6/23/09,33.15,33.25,5840100,33.76,33.56,21.962118 +Lilly (Eli) and Company,LLY,6/24/09,33.36,33.68,6134000,33.97,33.61,21.994843 +Lilly (Eli) and Company,LLY,6/25/09,33.25,33.38,12777400,35.41,35.33,23.120428 +Lilly (Eli) and Company,LLY,6/26/09,34.02,35.2,18743900,35.47,35.28,23.087706 +Lilly (Eli) and Company,LLY,6/29/09,34.53,35.3,6993100,35.3,35.03,22.924105 +Lilly (Eli) and Company,LLY,6/30/09,34.32,35.03,6700100,35.22,34.64,22.668882 +Lilly (Eli) and Company,LLY,7/1/09,34.64,34.76,5269200,35.24,34.96,22.878294 +Lilly (Eli) and Company,LLY,7/2/09,33.9,34.71,4492900,34.71,33.9,22.184622 +Lilly (Eli) and Company,LLY,7/6/09,33.27,33.68,6241500,33.97,33.57,21.968655 +Lilly (Eli) and Company,LLY,7/7/09,33.3,33.56,6003900,33.88,33.49,21.916311 +Lilly (Eli) and Company,LLY,7/8/09,33.04,33.04,5880000,33.93,33.42,21.870504 +Lilly (Eli) and Company,LLY,7/9/09,32.88,33.5,5492500,33.58,33,21.595646 +Lilly (Eli) and Company,LLY,7/10/09,32.75,32.85,13989200,33.92,33.32,21.805056 +Lilly (Eli) and Company,LLY,7/13/09,32.19,33.4,13187100,33.45,32.93,21.549835 +Lilly (Eli) and Company,LLY,7/14/09,32.6,32.81,9884200,33.03,32.91,21.53675 +Lilly (Eli) and Company,LLY,7/15/09,32.63,33.01,7363900,33.56,33.49,21.916311 +Lilly (Eli) and Company,LLY,7/16/09,33.37,33.37,6020100,33.91,33.76,22.093004 +Lilly (Eli) and Company,LLY,7/17/09,33.22,33.71,4388500,33.73,33.53,21.942488 +Lilly (Eli) and Company,LLY,7/20/09,33.14,33.76,6245200,33.93,33.72,22.066824 +Lilly (Eli) and Company,LLY,7/21/09,33.96,34.11,6772300,34.53,34.45,22.544546 +Lilly (Eli) and Company,LLY,7/22/09,33.78,34.85,9882600,34.87,33.79,22.112637 +Lilly (Eli) and Company,LLY,7/23/09,33.8,34.06,6543100,34.54,34.28,22.433298 +Lilly (Eli) and Company,LLY,7/24/09,33.82,34.14,7136100,34.76,34.68,22.695057 +Lilly (Eli) and Company,LLY,7/27/09,34.51,34.82,4740800,35.15,35.15,23.00264 +Lilly (Eli) and Company,LLY,7/28/09,34.52,35.01,4896400,35.32,35.07,22.950285 +Lilly (Eli) and Company,LLY,7/29/09,34.61,34.99,4125500,35.27,34.9,22.839039 +Lilly (Eli) and Company,LLY,7/30/09,34.91,35.22,4579700,35.65,35.05,22.937197 +Lilly (Eli) and Company,LLY,7/31/09,34.88,35.01,5893600,35.41,34.89,22.832485 +Lilly (Eli) and Company,LLY,8/3/09,34.57,35.33,5663700,35.63,34.96,22.878294 +Lilly (Eli) and Company,LLY,8/4/09,34.61,34.89,4364800,35.06,35.06,22.943745 +Lilly (Eli) and Company,LLY,8/5/09,34.5,35.14,4805900,35.27,34.7,22.708149 +Lilly (Eli) and Company,LLY,8/6/09,34.34,34.77,4453200,34.79,34.42,22.524912 +Lilly (Eli) and Company,LLY,8/7/09,34.57,34.74,5257700,35.06,34.89,22.832485 +Lilly (Eli) and Company,LLY,8/10/09,33.68,33.97,9479700,34,33.83,22.138813 +Lilly (Eli) and Company,LLY,8/11/09,33.53,33.94,6293700,34.03,33.67,22.034101 +Lilly (Eli) and Company,LLY,8/12/09,32.9,33.4,7475700,33.42,32.94,21.874725 +Lilly (Eli) and Company,LLY,8/13/09,32.39,32.92,6266000,33.15,32.87,21.828234 +Lilly (Eli) and Company,LLY,8/14/09,32.4,32.91,3817300,32.97,32.88,21.834879 +Lilly (Eli) and Company,LLY,8/17/09,32.45,32.73,4247000,32.94,32.71,21.721983 +Lilly (Eli) and Company,LLY,8/18/09,32.23,32.23,5479500,33.01,32.84,21.808313 +Lilly (Eli) and Company,LLY,8/19/09,32.34,32.34,5936900,32.95,32.95,21.881369 +Lilly (Eli) and Company,LLY,8/20/09,32.82,33.16,4443900,33.27,33.15,22.014183 +Lilly (Eli) and Company,LLY,8/21/09,33.2,33.2,5728300,33.84,33.45,22.213404 +Lilly (Eli) and Company,LLY,8/24/09,33.38,33.57,5603000,33.9,33.73,22.399347 +Lilly (Eli) and Company,LLY,8/25/09,33.73,33.76,5369100,34.15,33.87,22.492317 +Lilly (Eli) and Company,LLY,8/26/09,33.6,33.74,5392700,34.15,33.65,22.346224 +Lilly (Eli) and Company,LLY,8/27/09,33.58,33.58,6200500,34.15,34.11,22.651695 +Lilly (Eli) and Company,LLY,8/28/09,33.38,34.11,8660000,34.22,33.6,22.313013 +Lilly (Eli) and Company,LLY,8/31/09,33.31,33.31,5819100,33.81,33.46,22.220037 +Lilly (Eli) and Company,LLY,9/1/09,32.74,33.3,7084900,33.55,32.88,21.834879 +Lilly (Eli) and Company,LLY,9/2/09,32.65,32.75,7142100,33.11,33.01,21.921211 +Lilly (Eli) and Company,LLY,9/3/09,32.47,32.97,5838000,33.03,32.64,21.6755 +Lilly (Eli) and Company,LLY,9/4/09,32.64,32.68,4159700,33,33,21.914568 +Lilly (Eli) and Company,LLY,9/8/09,32.64,33.2,5376900,33.25,32.83,21.801668 +Lilly (Eli) and Company,LLY,9/9/09,32.72,32.77,6195400,33.15,32.88,21.834879 +Lilly (Eli) and Company,LLY,9/10/09,32.75,33.17,5942400,33.2,32.82,21.795033 +Lilly (Eli) and Company,LLY,9/11/09,32.67,32.89,7281700,33.13,32.82,21.795033 +Lilly (Eli) and Company,LLY,9/14/09,33.01,33.32,8473700,33.33,33.13,22.000904 +Lilly (Eli) and Company,LLY,9/15/09,32.71,33.23,7476100,33.23,32.75,21.748552 +Lilly (Eli) and Company,LLY,9/16/09,32.68,32.86,6122600,32.95,32.87,21.828234 +Lilly (Eli) and Company,LLY,9/17/09,32.68,32.8,7067600,32.96,32.74,21.741907 +Lilly (Eli) and Company,LLY,9/18/09,32.83,33,9311900,33.07,32.86,21.821596 +Lilly (Eli) and Company,LLY,9/21/09,32.75,33,4607600,33.03,32.86,21.821596 +Lilly (Eli) and Company,LLY,9/22/09,32.69,32.94,6737400,33.02,32.77,21.761835 +Lilly (Eli) and Company,LLY,9/23/09,32.45,32.85,6428500,32.85,32.45,21.549322 +Lilly (Eli) and Company,LLY,9/24/09,32.3,32.57,6937400,32.73,32.4,21.516123 +Lilly (Eli) and Company,LLY,9/25/09,32.38,32.38,6311700,32.87,32.68,21.70206 +Lilly (Eli) and Company,LLY,9/28/09,32.73,32.73,5600500,33.35,33.04,21.94113 +Lilly (Eli) and Company,LLY,9/29/09,32.92,33.18,9277100,33.55,33.42,22.193481 +Lilly (Eli) and Company,LLY,9/30/09,32.75,33.52,6579000,33.52,33.03,21.93449 +Lilly (Eli) and Company,LLY,10/1/09,32.6,32.97,6639300,33.03,32.65,21.682142 +Lilly (Eli) and Company,LLY,10/2/09,32.3,32.5,5759000,32.65,32.51,21.589169 +Lilly (Eli) and Company,LLY,10/5/09,32.27,32.61,5052900,32.66,32.47,21.56261 +Lilly (Eli) and Company,LLY,10/6/09,32.52,32.65,4829000,33.18,33.02,21.927847 +Lilly (Eli) and Company,LLY,10/7/09,32.85,33,5456500,33.12,33.12,21.994259 +Lilly (Eli) and Company,LLY,10/8/09,33.19,33.23,5007700,33.52,33.36,22.153637 +Lilly (Eli) and Company,LLY,10/9/09,33.14,33.39,5442700,33.89,33.78,22.432556 +Lilly (Eli) and Company,LLY,10/12/09,33.75,33.9,4233800,34.06,33.87,22.492317 +Lilly (Eli) and Company,LLY,10/13/09,33.3,33.81,5376800,33.85,33.36,22.153637 +Lilly (Eli) and Company,LLY,10/14/09,33.38,33.59,6773600,34.08,33.92,22.525524 +Lilly (Eli) and Company,LLY,10/15/09,33.75,33.79,6888400,34.51,34.5,22.910686 +Lilly (Eli) and Company,LLY,10/16/09,34.26,34.26,6747500,34.58,34.44,22.870844 +Lilly (Eli) and Company,LLY,10/19/09,34.56,34.72,9515500,35.55,35.28,23.428665 +Lilly (Eli) and Company,LLY,10/20/09,34.84,35.19,12117400,35.63,35.24,23.402102 +Lilly (Eli) and Company,LLY,10/21/09,33.48,35.4,17840300,35.51,33.66,22.352863 +Lilly (Eli) and Company,LLY,10/22/09,33.45,33.97,10035000,34.13,34.1,22.645056 +Lilly (Eli) and Company,LLY,10/23/09,33.8,34.23,7867500,34.28,33.96,22.552082 +Lilly (Eli) and Company,LLY,10/26/09,33.73,34.05,8003700,34.4,33.91,22.518885 +Lilly (Eli) and Company,LLY,10/27/09,33.88,34,6637400,34.43,34.18,22.698183 +Lilly (Eli) and Company,LLY,10/28/09,34,34.16,7898000,34.37,34,22.578651 +Lilly (Eli) and Company,LLY,10/29/09,33.7,34.15,7201100,34.15,34.14,22.67162 +Lilly (Eli) and Company,LLY,10/30/09,33.7,34.07,8669400,34.33,34.01,22.585287 +Lilly (Eli) and Company,LLY,11/2/09,33.82,34.19,7000200,34.19,34.05,22.611853 +Lilly (Eli) and Company,LLY,11/3/09,33.38,33.9,7223300,34,33.54,22.273167 +Lilly (Eli) and Company,LLY,11/4/09,33.65,33.82,5766000,34.38,33.98,22.56536 +Lilly (Eli) and Company,LLY,11/5/09,34.01,34.14,4852300,34.6,34.43,22.8642 +Lilly (Eli) and Company,LLY,11/6/09,34.16,34.39,9027300,34.53,34.5,22.910686 +Lilly (Eli) and Company,LLY,11/9/09,34.61,34.76,5819100,35.38,35.32,23.45523 +Lilly (Eli) and Company,LLY,11/10/09,34.69,34.75,6043400,35.34,35.25,23.738066 +Lilly (Eli) and Company,LLY,11/11/09,34.86,35.31,6164200,35.4,35.19,23.697664 +Lilly (Eli) and Company,LLY,11/12/09,34.91,35.02,5226600,35.4,34.98,23.55624 +Lilly (Eli) and Company,LLY,11/13/09,34.95,35.09,5019100,35.52,35.36,23.812147 +Lilly (Eli) and Company,LLY,11/16/09,35.25,35.39,7371200,36.06,35.89,24.169058 +Lilly (Eli) and Company,LLY,11/17/09,35.58,35.89,4780700,35.95,35.94,24.202726 +Lilly (Eli) and Company,LLY,11/18/09,35.53,36,5744200,36.22,36.21,24.384554 +Lilly (Eli) and Company,LLY,11/19/09,35.26,36.07,7071700,36.21,36.12,24.323944 +Lilly (Eli) and Company,LLY,11/20/09,36,36.04,7319900,36.7,36.59,24.640457 +Lilly (Eli) and Company,LLY,11/23/09,36.63,36.63,5129200,37.18,36.8,24.781868 +Lilly (Eli) and Company,LLY,11/24/09,36.72,36.89,8028200,37.4,37.3,25.118574 +Lilly (Eli) and Company,LLY,11/25/09,37.2,37.44,5113500,37.54,37.4,25.18592 +Lilly (Eli) and Company,LLY,11/27/09,36.46,36.91,3040500,37.04,36.9,24.849209 +Lilly (Eli) and Company,LLY,11/30/09,36.57,36.98,6680700,37,36.73,24.734724 +Lilly (Eli) and Company,LLY,12/1/09,36.67,36.82,6762200,37.48,37.09,24.97716 +Lilly (Eli) and Company,LLY,12/2/09,37.09,37.09,6618300,37.66,37.51,25.26 +Lilly (Eli) and Company,LLY,12/3/09,37.31,37.49,6362400,37.99,37.4,25.18592 +Lilly (Eli) and Company,LLY,12/4/09,37.25,37.76,5001100,38,37.39,25.17919 +Lilly (Eli) and Company,LLY,12/7/09,37.03,37.43,5677300,37.78,37.07,24.963688 +Lilly (Eli) and Company,LLY,12/8/09,36.44,37.02,7180900,37.33,36.51,24.586582 +Lilly (Eli) and Company,LLY,12/9/09,36.23,36.5,6549500,36.75,36.56,24.620245 +Lilly (Eli) and Company,LLY,12/10/09,34.76,35.79,21928200,36.04,35.02,23.583187 +Lilly (Eli) and Company,LLY,12/11/09,34.47,35.24,12559000,35.39,34.97,23.54951 +Lilly (Eli) and Company,LLY,12/14/09,35.11,35.24,6539000,35.81,35.62,23.987223 +Lilly (Eli) and Company,LLY,12/15/09,35.23,35.58,6072400,35.79,35.75,24.074768 +Lilly (Eli) and Company,LLY,12/16/09,35.71,35.94,7272500,36.06,35.71,24.04784 +Lilly (Eli) and Company,LLY,12/17/09,35.32,35.68,5318600,35.76,35.45,23.872746 +Lilly (Eli) and Company,LLY,12/18/09,35.33,35.48,9838300,35.78,35.72,24.054573 +Lilly (Eli) and Company,LLY,12/21/09,35.72,35.85,6356000,36.53,36.24,24.404755 +Lilly (Eli) and Company,LLY,12/22/09,35.96,36.43,5231200,36.68,36.11,24.317205 +Lilly (Eli) and Company,LLY,12/23/09,35.89,36.35,5578300,36.47,35.94,24.202726 +Lilly (Eli) and Company,LLY,12/24/09,35.8,36,1410500,36.1,36.08,24.297007 +Lilly (Eli) and Company,LLY,12/28/09,35.99,36.19,3104000,36.35,36.21,24.384554 +Lilly (Eli) and Company,LLY,12/29/09,35.99,36.21,3629300,36.36,36.01,24.24986 +Lilly (Eli) and Company,LLY,12/30/09,35.82,35.85,3457600,36.17,36.17,24.357613 +Lilly (Eli) and Company,LLY,12/31/09,35.66,36.1,4821400,36.15,35.71,24.04784 +Lilly (Eli) and Company,LLY,1/4/10,35.77,35.77,6067100,36.35,35.82,24.121914 +Lilly (Eli) and Company,LLY,1/5/10,34.93,35.9,7517100,35.91,35.19,23.697664 +Lilly (Eli) and Company,LLY,1/6/10,35.24,35.24,7661600,35.53,35.45,23.872746 +Lilly (Eli) and Company,LLY,1/7/10,35.15,35.49,5997100,35.56,35.27,23.751532 +Lilly (Eli) and Company,LLY,1/8/10,34.84,35.28,5624400,35.28,35,23.56971 +Lilly (Eli) and Company,LLY,1/11/10,35.09,35.09,4793400,35.56,35.48,23.89295 +Lilly (Eli) and Company,LLY,1/12/10,35.21,35.35,4700800,35.6,35.36,23.812147 +Lilly (Eli) and Company,LLY,1/13/10,35.27,35.35,5320900,36,35.85,24.142117 +Lilly (Eli) and Company,LLY,1/14/10,35.75,35.75,6417300,36,36,24.243126 +Lilly (Eli) and Company,LLY,1/15/10,35.43,36,6519600,36.11,35.82,24.121914 +Lilly (Eli) and Company,LLY,1/19/10,35.91,35.99,17795600,37.92,37.41,25.192652 +Lilly (Eli) and Company,LLY,1/20/10,36.66,37.4,8851200,37.72,37.3,25.118574 +Lilly (Eli) and Company,LLY,1/21/10,36,37.27,11022600,37.48,36.11,24.317205 +Lilly (Eli) and Company,LLY,1/22/10,35.46,36.09,7247500,36.41,35.52,23.919886 +Lilly (Eli) and Company,LLY,1/25/10,35.53,35.85,6499400,36.02,35.75,24.074768 +Lilly (Eli) and Company,LLY,1/26/10,35.77,35.96,7128400,36.24,36.16,24.350874 +Lilly (Eli) and Company,LLY,1/27/10,35.9,36.16,7009700,36.42,36.39,24.505768 +Lilly (Eli) and Company,LLY,1/28/10,35.27,35.91,9423500,36.01,35.75,24.074768 +Lilly (Eli) and Company,LLY,1/29/10,35.13,35.94,9281900,35.94,35.2,23.70439 +Lilly (Eli) and Company,LLY,2/1/10,34.85,35.36,6767300,35.69,35,23.56971 +Lilly (Eli) and Company,LLY,2/2/10,34.9,35,6573500,35.75,35.62,23.987223 +Lilly (Eli) and Company,LLY,2/3/10,35.07,35.45,5493500,35.45,35.31,23.778465 +Lilly (Eli) and Company,LLY,2/4/10,34.61,35.1,8914200,35.22,34.67,23.34748 +Lilly (Eli) and Company,LLY,2/5/10,33.91,34.64,8698500,34.82,34.52,23.246471 +Lilly (Eli) and Company,LLY,2/8/10,34.22,34.49,8301000,35.13,34.78,23.421558 +Lilly (Eli) and Company,LLY,2/9/10,34.86,34.95,10261600,35.47,35.2,23.70439 +Lilly (Eli) and Company,LLY,2/10/10,33.98,34.75,9425900,34.75,34.17,23.335617 +Lilly (Eli) and Company,LLY,2/11/10,33.82,34.17,6352000,34.43,34.17,23.335617 +Lilly (Eli) and Company,LLY,2/12/10,33.63,33.95,8706400,34.04,33.95,23.18537 +Lilly (Eli) and Company,LLY,2/16/10,33.95,34.25,7280900,34.25,34.08,23.27416 +Lilly (Eli) and Company,LLY,2/17/10,34.22,34.35,5708100,34.62,34.39,23.485863 +Lilly (Eli) and Company,LLY,2/18/10,34.26,34.39,4158200,34.59,34.41,23.499523 +Lilly (Eli) and Company,LLY,2/19/10,33.86,34.2,5476400,34.48,34.24,23.38342 +Lilly (Eli) and Company,LLY,2/22/10,34.08,34.4,5855000,34.65,34.47,23.540495 +Lilly (Eli) and Company,LLY,2/23/10,33.85,34.36,5547900,34.47,33.96,23.192198 +Lilly (Eli) and Company,LLY,2/24/10,33.96,34.11,4426200,34.31,34.04,23.24684 +Lilly (Eli) and Company,LLY,2/25/10,33.72,33.84,6111600,34.32,34.24,23.38342 +Lilly (Eli) and Company,LLY,2/26/10,34.19,34.33,4850100,34.52,34.34,23.45171 +Lilly (Eli) and Company,LLY,3/1/10,34.28,34.5,5714700,34.55,34.32,23.438059 +Lilly (Eli) and Company,LLY,3/2/10,34.33,34.34,6316400,34.76,34.55,23.595133 +Lilly (Eli) and Company,LLY,3/3/10,34.23,34.62,5317600,34.73,34.32,23.438059 +Lilly (Eli) and Company,LLY,3/4/10,34.31,34.39,5815300,34.56,34.54,23.588303 +Lilly (Eli) and Company,LLY,3/5/10,34.63,34.65,5995400,35.09,35.09,23.963896 +Lilly (Eli) and Company,LLY,3/8/10,34.81,35.11,5672000,35.11,34.93,23.854645 +Lilly (Eli) and Company,LLY,3/9/10,34.77,35,4805800,35.17,35.06,23.94342 +Lilly (Eli) and Company,LLY,3/10/10,35.08,35.24,5063800,35.46,35.34,24.134636 +Lilly (Eli) and Company,LLY,3/11/10,35.23,35.33,6661300,35.83,35.82,24.462446 +Lilly (Eli) and Company,LLY,3/12/10,35.48,35.99,7245200,36,35.93,24.537563 +Lilly (Eli) and Company,LLY,3/15/10,35.76,35.91,6446000,36.04,36.01,24.592194 +Lilly (Eli) and Company,LLY,3/16/10,35.89,36.09,6635900,36.22,36.18,24.708302 +Lilly (Eli) and Company,LLY,3/17/10,36.09,36.21,6155400,36.34,36.22,24.735617 +Lilly (Eli) and Company,LLY,3/18/10,36.02,36.08,5731200,36.38,36.36,24.831215 +Lilly (Eli) and Company,LLY,3/19/10,36.01,36.17,9641300,36.58,36.17,24.701468 +Lilly (Eli) and Company,LLY,3/22/10,36.12,36.17,6691600,36.82,36.54,24.954151 +Lilly (Eli) and Company,LLY,3/23/10,36.46,36.64,6515200,36.8,36.62,25.008781 +Lilly (Eli) and Company,LLY,3/24/10,36.18,36.68,5450700,36.7,36.26,24.76293 +Lilly (Eli) and Company,LLY,3/25/10,35.96,36.58,5852200,36.58,35.98,24.571709 +Lilly (Eli) and Company,LLY,3/26/10,35.4,36.04,8199200,36.04,35.42,24.189274 +Lilly (Eli) and Company,LLY,3/29/10,35.34,35.5,6954900,35.73,35.47,24.223425 +Lilly (Eli) and Company,LLY,3/30/10,35.48,35.51,7239900,35.94,35.9,24.517075 +Lilly (Eli) and Company,LLY,3/31/10,35.8,35.87,9361900,36.49,36.22,24.735617 +Lilly (Eli) and Company,LLY,4/1/10,36.04,36.45,6248100,36.59,36.15,24.687809 +Lilly (Eli) and Company,LLY,4/5/10,36.2,36.35,8196400,36.97,36.55,24.960981 +Lilly (Eli) and Company,LLY,4/6/10,36.06,36.39,7033500,36.58,36.51,24.93367 +Lilly (Eli) and Company,LLY,4/7/10,36.45,36.51,9554200,36.68,36.52,24.940498 +Lilly (Eli) and Company,LLY,4/8/10,36.45,36.51,6104900,36.62,36.52,24.940498 +Lilly (Eli) and Company,LLY,4/9/10,36.54,36.69,4587200,36.92,36.84,25.159025 +Lilly (Eli) and Company,LLY,4/12/10,36.54,36.83,5256400,36.83,36.57,24.97464 +Lilly (Eli) and Company,LLY,4/13/10,36.5,36.57,5788900,36.96,36.92,25.213661 +Lilly (Eli) and Company,LLY,4/14/10,36.45,36.72,7678300,36.82,36.59,24.988302 +Lilly (Eli) and Company,LLY,4/15/10,36.5,36.61,5629500,36.78,36.72,25.07708 +Lilly (Eli) and Company,LLY,4/16/10,36.5,36.52,7987600,36.84,36.54,24.954151 +Lilly (Eli) and Company,LLY,4/19/10,35.75,35.95,11600000,36.62,36.58,24.981459 +Lilly (Eli) and Company,LLY,4/20/10,36.46,36.53,7789400,36.65,36.53,24.94732 +Lilly (Eli) and Company,LLY,4/21/10,35.8,36.5,11347000,36.56,36.01,24.592194 +Lilly (Eli) and Company,LLY,4/22/10,35.21,35.79,10391800,35.84,35.38,24.161955 +Lilly (Eli) and Company,LLY,4/23/10,34.85,35.42,10398900,35.48,35.46,24.216583 +Lilly (Eli) and Company,LLY,4/26/10,35.25,35.48,6419000,35.7,35.32,24.120977 +Lilly (Eli) and Company,LLY,4/27/10,34.82,35.29,7002500,35.4,34.87,23.813663 +Lilly (Eli) and Company,LLY,4/28/10,34.57,35.02,6968300,35.02,34.76,23.738548 +Lilly (Eli) and Company,LLY,4/29/10,34.83,34.97,6256300,35.35,35.04,23.929766 +Lilly (Eli) and Company,LLY,4/30/10,34.97,35.13,6937600,35.5,34.97,23.881954 +Lilly (Eli) and Company,LLY,5/3/10,35,35.27,5234100,35.41,35.19,24.0322 +Lilly (Eli) and Company,LLY,5/4/10,34.86,35.03,7010800,35.38,35.01,23.909271 +Lilly (Eli) and Company,LLY,5/5/10,34.86,34.96,6713800,35.37,35.08,23.957079 +Lilly (Eli) and Company,LLY,5/6/10,33.42,35.05,12354100,35.13,34.4,23.492691 +Lilly (Eli) and Company,LLY,5/7/10,34.02,34.4,23682700,34.9,34.62,23.642933 +Lilly (Eli) and Company,LLY,5/10/10,34.92,35.47,13461100,35.8,35.15,24.004889 +Lilly (Eli) and Company,LLY,5/11/10,34.95,34.98,6984800,35.54,35.28,24.09366 +Lilly (Eli) and Company,LLY,5/12/10,34.47,35.07,6697600,35.07,34.78,24.086731 +Lilly (Eli) and Company,LLY,5/13/10,34.48,34.78,5617300,34.83,34.5,23.892826 +Lilly (Eli) and Company,LLY,5/14/10,33.73,34.34,7688500,34.4,33.92,23.491154 +Lilly (Eli) and Company,LLY,5/17/10,33.58,33.97,5526900,34.16,34.01,23.553476 +Lilly (Eli) and Company,LLY,5/18/10,33.61,34.25,6693100,34.42,33.62,23.283386 +Lilly (Eli) and Company,LLY,5/19/10,33.47,33.47,9399300,34,33.86,23.449596 +Lilly (Eli) and Company,LLY,5/20/10,33.1,33.45,12160500,33.96,33.34,23.089466 +Lilly (Eli) and Company,LLY,5/21/10,32.67,33,9019400,33.2,33.12,22.937113 +Lilly (Eli) and Company,LLY,5/24/10,32.9,33.01,4874600,33.41,32.98,22.840155 +Lilly (Eli) and Company,LLY,5/25/10,32.02,32.63,10079600,32.81,32.75,22.680868 +Lilly (Eli) and Company,LLY,5/26/10,32.1,32.98,12715000,32.98,32.25,22.334599 +Lilly (Eli) and Company,LLY,5/27/10,32.52,32.67,6110700,32.87,32.82,22.72935 +Lilly (Eli) and Company,LLY,5/28/10,32.56,32.84,8389500,33.08,32.79,22.708574 +Lilly (Eli) and Company,LLY,6/1/10,32.41,32.63,5852100,33.13,32.55,22.542355 +Lilly (Eli) and Company,LLY,6/2/10,32.62,32.76,5509500,33.22,33.21,22.99944 +Lilly (Eli) and Company,LLY,6/3/10,33.17,33.23,5107700,33.54,33.37,23.110247 +Lilly (Eli) and Company,LLY,6/4/10,32.27,33.02,6832600,33.1,32.37,22.417702 +Lilly (Eli) and Company,LLY,6/7/10,32.43,32.59,9650100,32.85,32.58,22.563143 +Lilly (Eli) and Company,LLY,6/8/10,32.38,32.57,7600900,32.92,32.9,22.784754 +Lilly (Eli) and Company,LLY,6/9/10,32.81,33,6512400,33.29,32.95,22.819378 +Lilly (Eli) and Company,LLY,6/10/10,33.15,33.35,7213400,33.92,33.46,23.172573 +Lilly (Eli) and Company,LLY,6/11/10,33.26,33.32,5601600,33.8,33.67,23.318014 +Lilly (Eli) and Company,LLY,6/14/10,33.83,34,6053200,34.22,33.87,23.456526 +Lilly (Eli) and Company,LLY,6/15/10,33.76,33.95,6373600,34.42,34.39,23.816648 +Lilly (Eli) and Company,LLY,6/16/10,33.92,34.27,7534700,34.36,34.11,23.622734 +Lilly (Eli) and Company,LLY,6/17/10,33.93,34.24,6494200,34.39,34.39,23.816648 +Lilly (Eli) and Company,LLY,6/18/10,34.36,34.66,8506400,34.74,34.61,23.969006 +Lilly (Eli) and Company,LLY,6/21/10,34.52,34.76,5373200,34.85,34.66,24.003632 +Lilly (Eli) and Company,LLY,6/22/10,34.42,34.66,5256400,34.98,34.45,23.858204 +Lilly (Eli) and Company,LLY,6/23/10,34.24,34.44,5625800,34.7,34.56,23.934381 +Lilly (Eli) and Company,LLY,6/24/10,34.19,34.54,16867500,34.61,34.48,23.878965 +Lilly (Eli) and Company,LLY,6/25/10,33.86,34.32,12710800,34.35,33.94,23.505001 +Lilly (Eli) and Company,LLY,6/28/10,33.77,34.25,8289300,34.26,34.02,23.560406 +Lilly (Eli) and Company,LLY,6/29/10,33.34,33.61,8854700,33.81,33.75,23.373411 +Lilly (Eli) and Company,LLY,6/30/10,33.43,33.7,7742600,34.07,33.5,23.20028 +Lilly (Eli) and Company,LLY,7/1/10,32.82,33.43,17132600,33.47,33.12,22.937113 +Lilly (Eli) and Company,LLY,7/2/10,33.09,33.28,6888200,33.87,33.67,23.318014 +Lilly (Eli) and Company,LLY,7/6/10,33.67,33.97,19358500,34.15,33.91,23.484224 +Lilly (Eli) and Company,LLY,7/7/10,33.76,34.02,6759500,34.67,34.66,24.003632 +Lilly (Eli) and Company,LLY,7/8/10,34.75,34.83,7511300,35.19,35.18,24.36375 +Lilly (Eli) and Company,LLY,7/9/10,34.88,35.14,5367200,35.18,35.17,24.356829 +Lilly (Eli) and Company,LLY,7/12/10,34.94,35.1,4361700,35.19,35.13,24.329123 +Lilly (Eli) and Company,LLY,7/13/10,35.17,35.27,7524300,35.6,35.21,24.38453 +Lilly (Eli) and Company,LLY,7/14/10,34.7,35.15,11570800,35.2,34.8,24.100586 +Lilly (Eli) and Company,LLY,7/15/10,34.62,34.86,7380700,35.24,35.17,24.356829 +Lilly (Eli) and Company,LLY,7/16/10,34.58,35.08,7637500,35.12,34.64,23.989782 +Lilly (Eli) and Company,LLY,7/19/10,34.76,34.76,4951300,35.08,34.99,24.232174 +Lilly (Eli) and Company,LLY,7/20/10,34.45,34.77,6926100,35.31,35.26,24.419151 +Lilly (Eli) and Company,LLY,7/21/10,34.72,35.43,6809100,35.43,34.95,24.204468 +Lilly (Eli) and Company,LLY,7/22/10,35,35.85,8888000,35.85,35.15,24.342978 +Lilly (Eli) and Company,LLY,7/23/10,34.57,35.22,6328000,35.24,35.17,24.356829 +Lilly (Eli) and Company,LLY,7/26/10,35.17,35.2,4673400,35.52,35.44,24.543818 +Lilly (Eli) and Company,LLY,7/27/10,35.25,35.63,11840500,36.13,36.1,25.000896 +Lilly (Eli) and Company,LLY,7/28/10,35.53,36.02,10420300,36.2,35.67,24.703102 +Lilly (Eli) and Company,LLY,7/29/10,35.2,35.76,7269400,35.99,35.45,24.550745 +Lilly (Eli) and Company,LLY,7/30/10,35.05,35.26,7662800,35.82,35.6,24.654613 +Lilly (Eli) and Company,LLY,8/2/10,35.75,35.84,6991400,36.39,36.34,25.167107 +Lilly (Eli) and Company,LLY,8/3/10,36.28,36.43,5950300,36.66,36.58,25.333313 +Lilly (Eli) and Company,LLY,8/4/10,36.22,36.47,6623300,36.82,36.78,25.471823 +Lilly (Eli) and Company,LLY,8/5/10,36.46,36.59,3620200,36.88,36.85,25.520311 +Lilly (Eli) and Company,LLY,8/6/10,36.39,36.6,4711800,36.89,36.87,25.534159 +Lilly (Eli) and Company,LLY,8/9/10,36.87,36.98,5664200,37.01,36.96,25.59649 +Lilly (Eli) and Company,LLY,8/10/10,36.81,36.81,11213900,37.92,37.77,26.157446 +Lilly (Eli) and Company,LLY,8/11/10,36.57,36.81,9675700,37.26,36.71,25.757513 +Lilly (Eli) and Company,LLY,8/12/10,36.23,36.42,7401800,36.87,36.6,25.68032 +Lilly (Eli) and Company,LLY,8/13/10,35.23,35.39,13055600,35.84,35.7,25.048845 +Lilly (Eli) and Company,LLY,8/16/10,35.23,35.38,5217800,35.73,35.57,24.957632 +Lilly (Eli) and Company,LLY,8/17/10,34.45,35.08,14976600,35.15,34.75,24.382284 +Lilly (Eli) and Company,LLY,8/18/10,34.64,34.81,23704700,34.97,34.78,24.403328 +Lilly (Eli) and Company,LLY,8/19/10,34.18,34.59,10578400,34.69,34.28,24.052505 +Lilly (Eli) and Company,LLY,8/20/10,33.73,34.1,9187800,34.23,34.17,23.975325 +Lilly (Eli) and Company,LLY,8/23/10,34.25,34.35,13820500,34.54,34.31,24.073553 +Lilly (Eli) and Company,LLY,8/24/10,33.85,34.04,6426300,34.22,33.97,23.834995 +Lilly (Eli) and Company,LLY,8/25/10,33.8,33.84,7127500,34.5,34.31,24.073553 +Lilly (Eli) and Company,LLY,8/26/10,33.84,34.46,6380900,34.46,33.95,23.820953 +Lilly (Eli) and Company,LLY,8/27/10,33.72,34.11,5809800,34.25,34.2,23.99637 +Lilly (Eli) and Company,LLY,8/30/10,33.95,34.23,4576400,34.28,33.97,23.834995 +Lilly (Eli) and Company,LLY,8/31/10,33.54,33.95,9329300,34.04,33.59,23.56837 +Lilly (Eli) and Company,LLY,9/1/10,33.83,34.11,8004300,34.33,34.2,23.99637 +Lilly (Eli) and Company,LLY,9/2/10,34.12,34.16,4316400,34.42,34.31,24.073553 +Lilly (Eli) and Company,LLY,9/3/10,34.28,34.3,4450600,34.71,34.66,24.319126 +Lilly (Eli) and Company,LLY,9/7/10,34.43,34.71,4009800,34.78,34.54,24.234936 +Lilly (Eli) and Company,LLY,9/8/10,34.59,34.81,3587400,34.9,34.81,24.424372 +Lilly (Eli) and Company,LLY,9/9/10,34.77,34.9,5616000,35.44,35.17,24.67697 +Lilly (Eli) and Company,LLY,9/10/10,35.2,35.45,4600900,35.52,35.43,24.859404 +Lilly (Eli) and Company,LLY,9/13/10,35.32,35.73,3943200,35.74,35.53,24.929564 +Lilly (Eli) and Company,LLY,9/14/10,35.45,35.57,6042800,35.85,35.65,25.013765 +Lilly (Eli) and Company,LLY,9/15/10,35.51,35.64,4535900,35.84,35.7,25.048845 +Lilly (Eli) and Company,LLY,9/16/10,35.38,35.58,4461200,35.76,35.67,25.027792 +Lilly (Eli) and Company,LLY,9/17/10,35.58,35.84,4899300,35.97,35.79,25.111998 +Lilly (Eli) and Company,LLY,9/20/10,35.81,35.92,5525700,36.39,36.35,25.504913 +Lilly (Eli) and Company,LLY,9/21/10,36.08,36.38,4736600,36.49,36.33,25.490889 +Lilly (Eli) and Company,LLY,9/22/10,35.99,36.22,6931300,36.71,36.05,25.294422 +Lilly (Eli) and Company,LLY,9/23/10,35.75,35.93,4437700,36.01,35.86,25.1611 +Lilly (Eli) and Company,LLY,9/24/10,36.01,36.21,6132600,36.28,36.1,25.329494 +Lilly (Eli) and Company,LLY,9/27/10,35.94,36.15,4638800,36.18,35.94,25.21724 +Lilly (Eli) and Company,LLY,9/28/10,35.9,36.05,5453300,36.39,36.39,25.532986 +Lilly (Eli) and Company,LLY,9/29/10,36.1,36.31,6778900,36.72,36.53,25.631212 +Lilly (Eli) and Company,LLY,9/30/10,36.33,36.59,6022100,36.9,36.53,25.631212 +Lilly (Eli) and Company,LLY,10/1/10,36.42,36.68,5212600,36.77,36.54,25.63823 +Lilly (Eli) and Company,LLY,10/4/10,36.13,36.54,4680800,36.56,36.3,25.46983 +Lilly (Eli) and Company,LLY,10/5/10,36.44,36.59,5468200,37,36.89,25.883799 +Lilly (Eli) and Company,LLY,10/6/10,36.71,36.82,4981700,37.17,37.17,26.080275 +Lilly (Eli) and Company,LLY,10/7/10,36.94,37.28,3782400,37.4,37.08,26.017122 +Lilly (Eli) and Company,LLY,10/8/10,36.91,37.13,4539400,37.24,37.07,26.010101 +Lilly (Eli) and Company,LLY,10/11/10,37.09,37.15,3152400,37.33,37.22,26.115349 +Lilly (Eli) and Company,LLY,10/12/10,37,37.13,3733900,37.5,37.36,26.213581 +Lilly (Eli) and Company,LLY,10/13/10,37.26,37.5,5772600,37.5,37.4,26.24165 +Lilly (Eli) and Company,LLY,10/14/10,37.31,37.4,4715900,37.58,37.42,26.255674 +Lilly (Eli) and Company,LLY,10/15/10,37.49,37.67,6742200,37.9,37.76,26.49424 +Lilly (Eli) and Company,LLY,10/18/10,37.67,37.91,10374700,38.08,38.06,26.704733 +Lilly (Eli) and Company,LLY,10/19/10,37.22,37.68,6696200,37.84,37.45,26.27673 +Lilly (Eli) and Company,LLY,10/20/10,35.45,35.53,18242000,36.15,36.01,25.266356 +Lilly (Eli) and Company,LLY,10/21/10,35.23,35.86,10773400,35.93,35.5,24.908508 +Lilly (Eli) and Company,LLY,10/22/10,35.25,35.55,6708900,35.73,35.4,24.838348 +Lilly (Eli) and Company,LLY,10/25/10,35.06,35.48,8500300,35.61,35.13,24.648897 +Lilly (Eli) and Company,LLY,10/26/10,34.82,35.04,7667800,35.19,34.9,24.487532 +Lilly (Eli) and Company,LLY,10/27/10,34.68,34.72,7163400,34.98,34.94,24.515587 +Lilly (Eli) and Company,LLY,10/28/10,34.86,34.98,6306900,35.26,35.15,24.66294 +Lilly (Eli) and Company,LLY,10/29/10,34.86,35.13,6326300,35.2,35.2,24.698011 +Lilly (Eli) and Company,LLY,11/1/10,34.88,35.26,6940900,35.36,35.04,24.585758 +Lilly (Eli) and Company,LLY,11/2/10,35.07,35.24,5843000,35.4,35.38,24.824322 +Lilly (Eli) and Company,LLY,11/3/10,35.16,35.42,4714800,35.58,35.57,24.957632 +Lilly (Eli) and Company,LLY,11/4/10,35.46,35.78,19563700,35.83,35.76,25.09094 +Lilly (Eli) and Company,LLY,11/5/10,35.51,35.82,19177000,35.93,35.72,25.062876 +Lilly (Eli) and Company,LLY,11/8/10,35.62,35.78,18223300,35.88,35.73,25.069883 +Lilly (Eli) and Company,LLY,11/9/10,35.65,35.82,6519300,35.87,35.77,25.097961 +Lilly (Eli) and Company,LLY,11/10/10,34.8,35.27,6763500,35.27,34.99,24.891659 +Lilly (Eli) and Company,LLY,11/11/10,34.84,34.87,5473000,35.27,34.95,24.863192 +Lilly (Eli) and Company,LLY,11/12/10,34.73,34.87,5527300,34.93,34.76,24.728033 +Lilly (Eli) and Company,LLY,11/15/10,34.47,34.76,5821300,34.89,34.63,24.635555 +Lilly (Eli) and Company,LLY,11/16/10,34.28,34.47,5934500,34.76,34.43,24.493277 +Lilly (Eli) and Company,LLY,11/17/10,34.32,34.44,4032200,34.68,34.4,24.47194 +Lilly (Eli) and Company,LLY,11/18/10,34.55,34.56,4699100,34.89,34.79,24.749384 +Lilly (Eli) and Company,LLY,11/19/10,34.46,34.8,5109800,34.81,34.5,24.543074 +Lilly (Eli) and Company,LLY,11/22/10,34.16,34.51,4272000,34.56,34.55,24.578646 +Lilly (Eli) and Company,LLY,11/23/10,34.07,34.35,5980400,34.36,34.08,24.244295 +Lilly (Eli) and Company,LLY,11/24/10,34.12,34.16,5834300,34.32,34.22,24.343882 +Lilly (Eli) and Company,LLY,11/26/10,34,34.18,2807800,34.18,34.07,24.237177 +Lilly (Eli) and Company,LLY,11/29/10,33.55,33.98,5126700,34.04,33.89,24.109125 +Lilly (Eli) and Company,LLY,11/30/10,33.52,33.7,6176200,33.89,33.66,23.945503 +Lilly (Eli) and Company,LLY,12/1/10,33.91,33.97,6252100,34.32,34.26,24.372337 +Lilly (Eli) and Company,LLY,12/2/10,34.16,34.33,8527100,34.5,34.25,24.365229 +Lilly (Eli) and Company,LLY,12/3/10,33.92,34.24,16305000,34.32,34.14,24.286976 +Lilly (Eli) and Company,LLY,12/6/10,33.96,34.06,4658500,34.19,33.97,24.166035 +Lilly (Eli) and Company,LLY,12/7/10,33.81,34.19,15330600,34.23,34.11,24.265635 +Lilly (Eli) and Company,LLY,12/8/10,34.05,34.17,4641600,34.48,34.31,24.407907 +Lilly (Eli) and Company,LLY,12/9/10,34.36,34.49,6603700,35,34.67,24.664011 +Lilly (Eli) and Company,LLY,12/10/10,34.79,34.93,5813300,35.08,34.98,24.884539 +Lilly (Eli) and Company,LLY,12/13/10,34.92,35.07,8563300,35.2,34.97,24.877426 +Lilly (Eli) and Company,LLY,12/14/10,34.93,35.1,10706900,35.2,35.09,24.96279 +Lilly (Eli) and Company,LLY,12/15/10,34.95,34.95,9004000,35.29,35.13,24.991243 +Lilly (Eli) and Company,LLY,12/16/10,34.9,35.1,4629000,35.25,35.18,25.02682 +Lilly (Eli) and Company,LLY,12/17/10,34.8,35.14,8493700,35.16,35.01,24.905882 +Lilly (Eli) and Company,LLY,12/20/10,34.98,35.05,4608400,35.26,35.04,24.92723 +Lilly (Eli) and Company,LLY,12/21/10,35.06,35.2,3793700,35.32,35.14,24.998371 +Lilly (Eli) and Company,LLY,12/22/10,34.96,35.14,2846700,35.24,35.2,25.041042 +Lilly (Eli) and Company,LLY,12/23/10,35.2,35.22,2913600,35.4,35.23,25.062382 +Lilly (Eli) and Company,LLY,12/27/10,34.99,35.13,2002800,35.22,35.07,24.94857 +Lilly (Eli) and Company,LLY,12/28/10,35.01,35.19,2617900,35.2,35.05,24.934338 +Lilly (Eli) and Company,LLY,12/29/10,35.05,35.09,3177400,35.37,35.15,25.00548 +Lilly (Eli) and Company,LLY,12/30/10,34.97,35.1,3176500,35.29,35.02,24.913 +Lilly (Eli) and Company,LLY,12/31/10,34.88,34.96,2979600,35.17,35.04,24.92723 +Lilly (Eli) and Company,LLY,1/3/11,34.99,35.17,7491700,35.27,35,24.89877 +Lilly (Eli) and Company,LLY,1/4/11,34.95,35.02,7729300,35.1,35.03,24.920115 +Lilly (Eli) and Company,LLY,1/5/11,34.78,34.99,11609100,35.05,34.78,24.742258 +Lilly (Eli) and Company,LLY,1/6/11,34.8,34.84,6037400,35,34.94,24.856077 +Lilly (Eli) and Company,LLY,1/7/11,34.81,34.94,8366900,35.04,34.9,24.827635 +Lilly (Eli) and Company,LLY,1/10/11,34.47,34.8,8807700,34.9,34.49,24.535957 +Lilly (Eli) and Company,LLY,1/11/11,34.51,34.52,11646800,34.94,34.91,24.834745 +Lilly (Eli) and Company,LLY,1/12/11,34.83,35.06,11675100,35.1,35.03,24.920115 +Lilly (Eli) and Company,LLY,1/13/11,34.78,35.07,4218000,35.08,34.9,24.827635 +Lilly (Eli) and Company,LLY,1/14/11,34.63,34.88,4993000,35.01,34.91,24.834745 +Lilly (Eli) and Company,LLY,1/18/11,34.76,34.93,6273000,35.1,34.79,24.749384 +Lilly (Eli) and Company,LLY,1/19/11,34.6,34.7,6668300,34.85,34.65,24.649782 +Lilly (Eli) and Company,LLY,1/20/11,34.5,34.6,6900400,34.76,34.75,24.720926 +Lilly (Eli) and Company,LLY,1/21/11,34.76,34.93,5620200,34.98,34.76,24.728033 +Lilly (Eli) and Company,LLY,1/24/11,34.66,34.66,12259000,34.86,34.78,24.742258 +Lilly (Eli) and Company,LLY,1/25/11,34.55,34.79,6893300,34.85,34.73,24.706696 +Lilly (Eli) and Company,LLY,1/26/11,34.71,34.86,6617200,35.02,34.95,24.863192 +Lilly (Eli) and Company,LLY,1/27/11,34.97,35.01,9754600,35.61,35.47,25.233128 +Lilly (Eli) and Company,LLY,1/28/11,34.75,35.44,17586000,35.58,34.77,24.735151 +Lilly (Eli) and Company,LLY,1/31/11,34.72,34.84,5704100,34.92,34.77,24.735151 +Lilly (Eli) and Company,LLY,2/1/11,34.75,34.83,6232300,35.22,35.21,25.048155 +Lilly (Eli) and Company,LLY,2/2/11,35.09,35.18,6754000,35.51,35.42,25.197561 +Lilly (Eli) and Company,LLY,2/3/11,35.29,35.32,20017900,35.65,35.63,25.34695 +Lilly (Eli) and Company,LLY,2/4/11,35.39,35.67,19844100,35.67,35.53,25.275808 +Lilly (Eli) and Company,LLY,2/7/11,35.51,35.6,21207700,35.86,35.8,25.467884 +Lilly (Eli) and Company,LLY,2/8/11,35.75,35.87,7706300,35.92,35.84,25.496347 +Lilly (Eli) and Company,LLY,2/9/11,35.57,35.8,6415500,35.8,35.78,25.453655 +Lilly (Eli) and Company,LLY,2/10/11,35.53,35.69,7107900,35.84,35.62,25.339828 +Lilly (Eli) and Company,LLY,2/11/11,34.5,35,9101700,35,34.52,24.899828 +Lilly (Eli) and Company,LLY,2/14/11,34.49,34.57,7215100,34.65,34.56,24.928684 +Lilly (Eli) and Company,LLY,2/15/11,34.44,34.56,6143500,34.57,34.47,24.863768 +Lilly (Eli) and Company,LLY,2/16/11,34.35,34.48,5705000,34.67,34.66,25.00082 +Lilly (Eli) and Company,LLY,2/17/11,34.51,34.53,4189000,34.92,34.86,25.14508 +Lilly (Eli) and Company,LLY,2/18/11,34.54,34.8,7277800,34.86,34.6,24.95753 +Lilly (Eli) and Company,LLY,2/22/11,34.2,34.31,7829700,34.6,34.43,24.834917 +Lilly (Eli) and Company,LLY,2/23/11,34.01,34.37,5926600,34.45,34.04,24.5536 +Lilly (Eli) and Company,LLY,2/24/11,33.96,34.03,5576500,34.24,34.11,24.604097 +Lilly (Eli) and Company,LLY,2/25/11,34,34.13,5821400,34.17,34.09,24.589664 +Lilly (Eli) and Company,LLY,2/28/11,34.15,34.24,5853300,34.56,34.56,24.928684 +Lilly (Eli) and Company,LLY,3/1/11,34.25,34.5,4837800,34.75,34.26,24.712286 +Lilly (Eli) and Company,LLY,3/2/11,34.05,34.18,4869400,34.3,34.28,24.726715 +Lilly (Eli) and Company,LLY,3/3/11,34.01,34.04,7070700,34.67,34.39,24.806067 +Lilly (Eli) and Company,LLY,3/4/11,34.4,34.44,6903800,34.7,34.6,24.95753 +Lilly (Eli) and Company,LLY,3/7/11,34.5,34.61,7097800,34.78,34.66,25.00082 +Lilly (Eli) and Company,LLY,3/8/11,34.57,34.67,6907800,35.1,34.98,25.231632 +Lilly (Eli) and Company,LLY,3/9/11,34.86,34.91,4693100,35.18,35.09,25.310978 +Lilly (Eli) and Company,LLY,3/10/11,34.74,35.1,5660700,35.2,34.77,25.080166 +Lilly (Eli) and Company,LLY,3/11/11,34.7,34.89,5137800,35,34.86,25.14508 +Lilly (Eli) and Company,LLY,3/14/11,34.56,34.69,11484600,34.89,34.73,25.05131 +Lilly (Eli) and Company,LLY,3/15/11,34,34.16,7572000,34.35,34.1,24.596884 +Lilly (Eli) and Company,LLY,3/16/11,33.46,34.1,8771200,34.1,33.63,24.257862 +Lilly (Eli) and Company,LLY,3/17/11,33.86,33.86,16946300,34.28,34.13,24.618517 +Lilly (Eli) and Company,LLY,3/18/11,34.22,34.48,6271000,34.52,34.48,24.870977 +Lilly (Eli) and Company,LLY,3/21/11,34.37,34.75,4656600,34.75,34.38,24.79885 +Lilly (Eli) and Company,LLY,3/22/11,34.5,34.56,3995800,34.75,34.57,24.935894 +Lilly (Eli) and Company,LLY,3/23/11,34.17,34.48,3677300,34.52,34.36,24.784422 +Lilly (Eli) and Company,LLY,3/24/11,34.32,34.44,3466800,34.7,34.6,24.95753 +Lilly (Eli) and Company,LLY,3/25/11,34.45,34.59,4750700,34.71,34.48,24.870977 +Lilly (Eli) and Company,LLY,3/28/11,34.38,34.46,5009800,34.63,34.41,24.820484 +Lilly (Eli) and Company,LLY,3/29/11,34.33,34.38,4423200,34.71,34.68,25.015244 +Lilly (Eli) and Company,LLY,3/30/11,34.79,34.87,6180700,35.23,35.18,25.3759 +Lilly (Eli) and Company,LLY,3/31/11,35.16,35.26,5860800,35.42,35.17,25.368681 +Lilly (Eli) and Company,LLY,4/1/11,34.88,35.21,6385300,35.28,34.99,25.238848 +Lilly (Eli) and Company,LLY,4/4/11,34.97,35.12,5073200,35.18,35.03,25.267694 +Lilly (Eli) and Company,LLY,4/5/11,34.95,34.96,4158100,35.25,35.01,25.253275 +Lilly (Eli) and Company,LLY,4/6/11,35.09,35.09,10337600,35.8,35.72,25.76541 +Lilly (Eli) and Company,LLY,4/7/11,35.47,35.66,6786600,35.79,35.73,25.772627 +Lilly (Eli) and Company,LLY,4/8/11,35.58,35.85,6119100,35.85,35.69,25.74377 +Lilly (Eli) and Company,LLY,4/11/11,35.73,35.78,5675500,36.05,35.87,25.873608 +Lilly (Eli) and Company,LLY,4/12/11,35.72,35.76,3578300,36.04,35.84,25.851974 +Lilly (Eli) and Company,LLY,4/13/11,35.64,35.9,5063400,35.94,35.68,25.73656 +Lilly (Eli) and Company,LLY,4/14/11,35.45,35.61,9595100,35.9,35.75,25.787046 +Lilly (Eli) and Company,LLY,4/15/11,35.85,35.9,11458100,36.06,36.01,25.974596 +Lilly (Eli) and Company,LLY,4/18/11,35.37,35.69,11452500,35.84,35.62,25.693281 +Lilly (Eli) and Company,LLY,4/19/11,35.4,35.74,6311700,36.02,35.7,25.750986 +Lilly (Eli) and Company,LLY,4/20/11,35.91,35.99,7168900,36.14,36.13,26.061153 +Lilly (Eli) and Company,LLY,4/21/11,36.02,36.12,11597500,36.71,36.26,26.154917 +Lilly (Eli) and Company,LLY,4/25/11,36.09,36.24,3641800,36.28,36.23,26.133278 +Lilly (Eli) and Company,LLY,4/26/11,36.33,36.49,6795100,36.92,36.82,26.558867 +Lilly (Eli) and Company,LLY,4/27/11,36.78,36.79,7015400,37.29,37.23,26.854599 +Lilly (Eli) and Company,LLY,4/28/11,37.02,37.13,4427300,37.42,37.33,26.926733 +Lilly (Eli) and Company,LLY,4/29/11,36.98,37.31,6882500,37.46,37.01,26.695904 +Lilly (Eli) and Company,LLY,5/2/11,37.19,37.21,8642300,37.52,37.31,26.912304 +Lilly (Eli) and Company,LLY,5/3/11,37.31,37.43,15087400,38.64,38.09,27.474932 +Lilly (Eli) and Company,LLY,5/4/11,37.88,38.09,15479900,38.28,38.12,27.496565 +Lilly (Eli) and Company,LLY,5/5/11,37.94,38.04,13642200,38.33,38.19,27.547066 +Lilly (Eli) and Company,LLY,5/6/11,38.23,38.4,9031600,38.64,38.39,27.691326 +Lilly (Eli) and Company,LLY,5/9/11,38.3,38.45,7901900,38.71,38.55,27.80673 +Lilly (Eli) and Company,LLY,5/10/11,38.47,38.68,6419100,38.75,38.72,27.929361 +Lilly (Eli) and Company,LLY,5/11/11,38.11,38.2,11591500,38.69,38.28,27.96589 +Lilly (Eli) and Company,LLY,5/12/11,38.17,38.22,8522600,38.93,38.76,28.316551 +Lilly (Eli) and Company,LLY,5/13/11,38.7,38.77,7120700,39.04,38.95,28.45536 +Lilly (Eli) and Company,LLY,5/16/11,38.89,38.95,8632400,39.4,39.15,28.601473 +Lilly (Eli) and Company,LLY,5/17/11,38.87,38.97,5197600,39.21,39.13,28.58686 +Lilly (Eli) and Company,LLY,5/18/11,38.51,39.21,12087300,39.24,38.75,28.309252 +Lilly (Eli) and Company,LLY,5/19/11,38.5,38.84,7521700,38.88,38.71,28.28003 +Lilly (Eli) and Company,LLY,5/20/11,38.32,38.65,7899800,38.83,38.44,28.082787 +Lilly (Eli) and Company,LLY,5/23/11,37.99,38.12,7087500,38.5,38.4,28.053555 +Lilly (Eli) and Company,LLY,5/24/11,38.25,38.37,5281700,38.75,38.61,28.206964 +Lilly (Eli) and Company,LLY,5/25/11,38.13,38.35,7009800,38.51,38.31,27.98781 +Lilly (Eli) and Company,LLY,5/26/11,37.89,38.36,8494300,38.48,37.92,27.702888 +Lilly (Eli) and Company,LLY,5/27/11,37.63,37.91,6648300,38.05,37.85,27.651745 +Lilly (Eli) and Company,LLY,5/31/11,37.88,38.14,8168400,38.5,38.48,28.111994 +Lilly (Eli) and Company,LLY,6/1/11,37.92,38.3,6470400,38.48,37.94,27.717503 +Lilly (Eli) and Company,LLY,6/2/11,37.37,37.96,6794700,37.96,37.52,27.410662 +Lilly (Eli) and Company,LLY,6/3/11,37.01,37.26,7027500,37.35,37.05,27.067303 +Lilly (Eli) and Company,LLY,6/6/11,36.96,37.05,6607800,37.24,37.12,27.118433 +Lilly (Eli) and Company,LLY,6/7/11,37.24,37.37,5866000,37.71,37.26,27.220713 +Lilly (Eli) and Company,LLY,6/8/11,37.12,37.21,5483900,37.38,37.27,27.22802 +Lilly (Eli) and Company,LLY,6/9/11,37.22,37.25,6241900,37.86,37.72,27.55678 +Lilly (Eli) and Company,LLY,6/10/11,37.04,37.71,7572400,37.79,37.05,27.067303 +Lilly (Eli) and Company,LLY,6/13/11,37.09,37.16,6848900,37.39,37.22,27.191492 +Lilly (Eli) and Company,LLY,6/14/11,37.32,37.39,6506400,37.77,37.61,27.476414 +Lilly (Eli) and Company,LLY,6/15/11,37.13,37.47,6333500,37.74,37.2,27.176876 +Lilly (Eli) and Company,LLY,6/16/11,37,37.08,5911200,37.29,37.22,27.191492 +Lilly (Eli) and Company,LLY,6/17/11,37.25,37.42,7188400,37.75,37.33,27.271856 +Lilly (Eli) and Company,LLY,6/20/11,37.27,37.39,12416000,37.58,37.56,27.439884 +Lilly (Eli) and Company,LLY,6/21/11,37.6,37.65,4473000,37.9,37.77,27.593296 +Lilly (Eli) and Company,LLY,6/22/11,37.61,37.61,5631300,37.87,37.68,27.527557 +Lilly (Eli) and Company,LLY,6/23/11,36.8,37.5,8335800,37.61,37.19,27.169577 +Lilly (Eli) and Company,LLY,6/24/11,36.69,37.26,6158600,37.26,36.76,26.85543 +Lilly (Eli) and Company,LLY,6/27/11,36.6,36.87,4255600,37.03,36.83,26.906584 +Lilly (Eli) and Company,LLY,6/28/11,36.87,36.98,6028100,37.36,37.35,27.286469 +Lilly (Eli) and Company,LLY,6/29/11,37.14,37.53,5658100,37.53,37.27,27.22802 +Lilly (Eli) and Company,LLY,6/30/11,37.18,37.46,7044300,37.6,37.53,27.417965 +Lilly (Eli) and Company,LLY,7/1/11,37.27,37.48,8036800,37.68,37.67,27.520245 +Lilly (Eli) and Company,LLY,7/5/11,37.16,37.69,9685800,37.7,37.28,27.235323 +Lilly (Eli) and Company,LLY,7/6/11,37.16,37.16,6991700,37.75,37.66,27.512928 +Lilly (Eli) and Company,LLY,7/7/11,37.63,37.9,6109700,37.9,37.85,27.651745 +Lilly (Eli) and Company,LLY,7/8/11,37.4,37.65,4192500,37.81,37.71,27.549473 +Lilly (Eli) and Company,LLY,7/11/11,37.19,37.41,4080300,37.47,37.28,27.235323 +Lilly (Eli) and Company,LLY,7/12/11,37.15,37.18,6437800,37.89,37.49,27.388754 +Lilly (Eli) and Company,LLY,7/13/11,37.43,37.57,5672600,38.01,37.56,27.439884 +Lilly (Eli) and Company,LLY,7/14/11,37.49,37.49,13546700,38.59,38.41,28.060858 +Lilly (Eli) and Company,LLY,7/15/11,37.89,38.56,8511500,38.56,38.33,28.002417 +Lilly (Eli) and Company,LLY,7/18/11,37.85,38.24,6450200,38.37,38.05,27.797865 +Lilly (Eli) and Company,LLY,7/19/11,37.98,38.22,6826800,38.38,38.25,27.943972 +Lilly (Eli) and Company,LLY,7/20/11,38.05,38.25,5965200,38.44,38.17,27.885517 +Lilly (Eli) and Company,LLY,7/21/11,38.31,38.31,16441400,39.78,39.32,28.725672 +Lilly (Eli) and Company,LLY,7/22/11,38.62,39.2,7580900,39.25,38.7,28.272724 +Lilly (Eli) and Company,LLY,7/25/11,38.32,38.48,5358100,38.83,38.4,28.053555 +Lilly (Eli) and Company,LLY,7/26/11,38.39,38.46,5327300,38.63,38.46,28.097382 +Lilly (Eli) and Company,LLY,7/27/11,37.92,38.32,7074500,38.65,37.98,27.74672 +Lilly (Eli) and Company,LLY,7/28/11,37.95,38.09,20393200,38.45,38,27.761332 +Lilly (Eli) and Company,LLY,7/29/11,37.52,37.79,26942600,38.56,38.3,27.980501 +Lilly (Eli) and Company,LLY,8/1/11,37.45,38.91,19511900,38.91,37.97,27.739414 +Lilly (Eli) and Company,LLY,8/2/11,37.14,37.82,16525000,37.84,37.16,27.147655 +Lilly (Eli) and Company,LLY,8/3/11,36.67,37.13,8410600,37.47,37.31,27.257244 +Lilly (Eli) and Company,LLY,8/4/11,35.84,36.92,10905900,36.92,35.84,26.183315 +Lilly (Eli) and Company,LLY,8/5/11,35.32,36.04,15044700,36.72,36.24,26.475533 +Lilly (Eli) and Company,LLY,8/8/11,34.65,35.52,14778200,36,34.8,25.423534 +Lilly (Eli) and Company,LLY,8/9/11,33.75,35.15,29025000,35.67,35.64,26.037203 +Lilly (Eli) and Company,LLY,8/10/11,34.4,35.22,14628700,35.6,34.49,25.197065 +Lilly (Eli) and Company,LLY,8/11/11,33.82,33.98,13633500,35.66,35.3,26.160475 +Lilly (Eli) and Company,LLY,8/12/11,34.79,35.48,11800800,35.61,34.86,25.834398 +Lilly (Eli) and Company,LLY,8/15/11,35.11,35.27,11231800,35.85,35.77,26.508797 +Lilly (Eli) and Company,LLY,8/16/11,35.22,35.49,5977200,35.96,35.69,26.449497 +Lilly (Eli) and Company,LLY,8/17/11,35.38,35.77,6050800,36.13,35.73,26.479149 +Lilly (Eli) and Company,LLY,8/18/11,34.69,35.13,9590700,35.35,35.01,25.945559 +Lilly (Eli) and Company,LLY,8/19/11,34.66,34.66,7381800,35.39,35.01,25.945559 +Lilly (Eli) and Company,LLY,8/22/11,35.2,35.52,7740500,35.86,35.42,26.249418 +Lilly (Eli) and Company,LLY,8/23/11,35.28,35.54,11905400,35.95,35.92,26.619957 +Lilly (Eli) and Company,LLY,8/24/11,35.77,35.91,6038700,36.43,36.39,26.968256 +Lilly (Eli) and Company,LLY,8/25/11,35.54,36.45,6843700,36.45,35.89,26.597717 +Lilly (Eli) and Company,LLY,8/26/11,34.94,35.6,7599000,36.18,35.77,26.508797 +Lilly (Eli) and Company,LLY,8/29/11,36.01,36.03,6909600,36.99,36.99,27.412914 +Lilly (Eli) and Company,LLY,8/30/11,36.55,36.59,7756700,37.39,37.17,27.546303 +Lilly (Eli) and Company,LLY,8/31/11,37.18,37.38,8745900,37.68,37.51,27.798275 +Lilly (Eli) and Company,LLY,9/1/11,37.05,37.57,6322700,37.85,37.13,27.516678 +Lilly (Eli) and Company,LLY,9/2/11,36.36,36.57,7199400,36.92,36.44,27.005314 +Lilly (Eli) and Company,LLY,9/6/11,35.53,35.7,7619800,36.38,36.23,26.849688 +Lilly (Eli) and Company,LLY,9/7/11,36.46,36.6,6053200,36.99,36.94,27.37586 +Lilly (Eli) and Company,LLY,9/8/11,36.65,36.89,6645300,37.44,37.01,27.427736 +Lilly (Eli) and Company,LLY,9/9/11,35.98,36.99,9365100,37.1,36.13,26.775578 +Lilly (Eli) and Company,LLY,9/12/11,35.44,35.88,6807800,36.08,36.04,26.70888 +Lilly (Eli) and Company,LLY,9/13/11,35.9,36,7568400,36.78,36.7,27.198002 +Lilly (Eli) and Company,LLY,9/14/11,36.55,36.82,9023800,37.54,37.17,27.546303 +Lilly (Eli) and Company,LLY,9/15/11,36.93,37.61,8448500,37.61,37.44,27.746407 +Lilly (Eli) and Company,LLY,9/16/11,37.34,37.83,7975700,37.85,37.81,28.020618 +Lilly (Eli) and Company,LLY,9/19/11,37.07,37.27,5706700,37.66,37.52,27.8057 +Lilly (Eli) and Company,LLY,9/20/11,37.4,37.59,6242300,38.36,37.87,28.065073 +Lilly (Eli) and Company,LLY,9/21/11,37.1,37.94,7545200,38.21,37.11,27.50185 +Lilly (Eli) and Company,LLY,9/22/11,36.1,36.46,9340700,36.7,36.56,27.094246 +Lilly (Eli) and Company,LLY,9/23/11,35.75,36.4,11861900,36.55,36.07,26.731117 +Lilly (Eli) and Company,LLY,9/26/11,36.15,36.4,15018700,36.67,36.64,27.153543 +Lilly (Eli) and Company,LLY,9/27/11,36.93,37.19,7601600,37.65,37.18,27.553736 +Lilly (Eli) and Company,LLY,9/28/11,37.11,37.11,7820900,37.84,37.24,27.598194 +Lilly (Eli) and Company,LLY,9/29/11,36.82,37.67,13519500,38,37.25,27.605598 +Lilly (Eli) and Company,LLY,9/30/11,36.88,36.96,7368300,37.5,36.97,27.398094 +Lilly (Eli) and Company,LLY,10/3/11,36.33,37.02,10378700,37.61,36.33,26.923801 +Lilly (Eli) and Company,LLY,10/4/11,35.69,35.92,10299100,36.73,36.73,27.220236 +Lilly (Eli) and Company,LLY,10/5/11,36.44,36.78,6679600,37.12,37.03,27.442566 +Lilly (Eli) and Company,LLY,10/6/11,36.76,36.93,6733300,37.28,37.23,27.590782 +Lilly (Eli) and Company,LLY,10/7/11,37.37,37.54,9975800,38.25,37.92,28.10213 +Lilly (Eli) and Company,LLY,10/10/11,38.18,38.36,5480000,38.73,38.41,28.465265 +Lilly (Eli) and Company,LLY,10/11/11,37.69,38.17,8759200,38.26,37.7,27.93909 +Lilly (Eli) and Company,LLY,10/12/11,37.54,37.72,9029300,38.1,37.61,27.872402 +Lilly (Eli) and Company,LLY,10/13/11,37.43,37.9,5861000,38.14,38,28.16142 +Lilly (Eli) and Company,LLY,10/14/11,38.12,38.32,4710300,38.37,38.29,28.376337 +Lilly (Eli) and Company,LLY,10/17/11,37.89,38.13,6213000,38.38,37.97,28.13919 +Lilly (Eli) and Company,LLY,10/18/11,37.71,37.89,5550400,38.75,38.49,28.524563 +Lilly (Eli) and Company,LLY,10/19/11,38.45,38.67,6662100,38.98,38.7,28.680185 +Lilly (Eli) and Company,LLY,10/20/11,38.02,38.52,8612400,38.86,38.61,28.613476 +Lilly (Eli) and Company,LLY,10/21/11,37.74,38.45,11893400,38.75,38.07,28.2133 +Lilly (Eli) and Company,LLY,10/24/11,37.85,37.93,6443700,38.27,38.19,28.302227 +Lilly (Eli) and Company,LLY,10/25/11,37.33,38.06,6203700,38.2,37.42,27.731585 +Lilly (Eli) and Company,LLY,10/26/11,37.16,37.78,7208200,37.79,37.5,27.79087 +Lilly (Eli) and Company,LLY,10/27/11,37.74,38.41,9113900,38.43,37.87,28.065073 +Lilly (Eli) and Company,LLY,10/28/11,37.93,38.08,5430000,38.36,38.28,28.368923 +Lilly (Eli) and Company,LLY,10/31/11,37.15,37.95,10771300,38.15,37.16,27.538898 +Lilly (Eli) and Company,LLY,11/1/11,36.65,36.78,10497600,37.74,37.22,27.58337 +Lilly (Eli) and Company,LLY,11/2/11,37.25,37.62,5233400,37.71,37.48,27.776052 +Lilly (Eli) and Company,LLY,11/3/11,37.62,37.73,25756700,38.12,38.05,28.198483 +Lilly (Eli) and Company,LLY,11/4/11,37.6,37.97,25551000,37.98,37.94,28.11696 +Lilly (Eli) and Company,LLY,11/7/11,37.64,37.8,26566100,38.4,38.35,28.4208 +Lilly (Eli) and Company,LLY,11/8/11,38.14,38.39,6426000,39.04,38.99,28.895098 +Lilly (Eli) and Company,LLY,11/9/11,37.69,38.53,8454800,38.53,37.85,28.050259 +Lilly (Eli) and Company,LLY,11/10/11,37.18,37.71,8292800,37.81,37.23,27.952656 +Lilly (Eli) and Company,LLY,11/11/11,37.54,37.6,4408400,37.92,37.85,28.418156 +Lilly (Eli) and Company,LLY,11/14/11,37.44,37.62,3990900,37.77,37.65,28.267977 +Lilly (Eli) and Company,LLY,11/15/11,37.36,37.61,4423200,37.8,37.65,28.267977 +Lilly (Eli) and Company,LLY,11/16/11,36.8,37.48,6153000,37.48,36.83,27.652328 +Lilly (Eli) and Company,LLY,11/17/11,36.51,36.9,5687500,37.1,36.81,27.637306 +Lilly (Eli) and Company,LLY,11/18/11,36.65,37,5101600,37.04,36.89,27.697376 +Lilly (Eli) and Company,LLY,11/21/11,36.29,36.57,5887500,36.75,36.34,27.284428 +Lilly (Eli) and Company,LLY,11/22/11,36,36.36,5030800,36.41,36.14,27.134274 +Lilly (Eli) and Company,LLY,11/23/11,35.62,35.88,3866100,35.96,35.65,26.766373 +Lilly (Eli) and Company,LLY,11/25/11,35.46,35.56,2364200,35.69,35.58,26.71382 +Lilly (Eli) and Company,LLY,11/28/11,36.09,36.38,6754300,36.55,36.27,27.231873 +Lilly (Eli) and Company,LLY,11/29/11,36,36.53,5956200,36.56,36.14,27.134274 +Lilly (Eli) and Company,LLY,11/30/11,36.85,36.85,8610000,37.86,37.85,28.418156 +Lilly (Eli) and Company,LLY,12/1/11,37.56,37.71,6250200,37.92,37.64,28.260485 +Lilly (Eli) and Company,LLY,12/2/11,37.35,37.81,5497400,37.89,37.37,28.057755 +Lilly (Eli) and Company,LLY,12/5/11,37.3,37.68,6042200,37.77,37.41,28.087797 +Lilly (Eli) and Company,LLY,12/6/11,37.76,37.88,16567500,39.12,38.86,29.176474 +Lilly (Eli) and Company,LLY,12/7/11,39.13,39.27,16615300,40.13,39.43,29.604431 +Lilly (Eli) and Company,LLY,12/8/11,38.8,39.4,8934700,39.48,38.89,29.198992 +Lilly (Eli) and Company,LLY,12/9/11,39.09,39.33,6309400,39.5,39.27,29.4843 +Lilly (Eli) and Company,LLY,12/12/11,38.72,39.28,4764500,39.4,38.99,29.274075 +Lilly (Eli) and Company,LLY,12/13/11,39.05,39.05,11747800,40.24,39.65,29.769625 +Lilly (Eli) and Company,LLY,12/14/11,39.51,39.61,12965800,40.48,40.04,30.062428 +Lilly (Eli) and Company,LLY,12/15/11,40.34,40.43,13059100,41.37,41.22,30.948385 +Lilly (Eli) and Company,LLY,12/16/11,40.44,41.43,12555400,41.43,40.53,30.430328 +Lilly (Eli) and Company,LLY,12/19/11,40.61,40.79,6979300,41.43,40.74,30.587996 +Lilly (Eli) and Company,LLY,12/20/11,40.74,41.15,8060000,41.18,41.12,30.873306 +Lilly (Eli) and Company,LLY,12/21/11,41.1,41.18,5994000,41.57,41.57,31.211164 +Lilly (Eli) and Company,LLY,12/22/11,41.28,41.77,4904000,41.86,41.46,31.128574 +Lilly (Eli) and Company,LLY,12/23/11,41.27,41.61,6535300,41.71,41.64,31.26373 +Lilly (Eli) and Company,LLY,12/27/11,41.45,41.47,3094400,41.88,41.75,31.346313 +Lilly (Eli) and Company,LLY,12/28/11,41.22,41.77,3230700,41.85,41.3,31.008438 +Lilly (Eli) and Company,LLY,12/29/11,41.42,41.44,4186400,41.66,41.5,31.158602 +Lilly (Eli) and Company,LLY,12/30/11,41.47,41.49,4391600,41.92,41.56,31.203665 +Lilly (Eli) and Company,LLY,1/3/12,41.66,41.95,6905200,42.03,41.8,31.383844 +Lilly (Eli) and Company,LLY,1/4/12,40.67,41.85,10240800,41.85,40.71,30.565464 +Lilly (Eli) and Company,LLY,1/5/12,39.25,39.43,14691100,40.37,40.3,30.257637 +Lilly (Eli) and Company,LLY,1/6/12,39.81,39.97,6329600,40.21,39.88,29.942299 +Lilly (Eli) and Company,LLY,1/9/12,39.6,39.94,12353900,39.94,39.81,29.889736 +Lilly (Eli) and Company,LLY,1/10/12,40.07,40.11,6838800,40.55,40.33,30.28017 +Lilly (Eli) and Company,LLY,1/11/12,39.82,40.1,5085900,40.18,39.98,30.017384 +Lilly (Eli) and Company,LLY,1/12/12,39.98,39.98,4299500,40.26,40.18,30.167536 +Lilly (Eli) and Company,LLY,1/13/12,39.65,39.96,4420100,40.06,39.94,29.98734 +Lilly (Eli) and Company,LLY,1/17/12,40,40.16,5899600,40.4,40.03,30.054914 +Lilly (Eli) and Company,LLY,1/18/12,40.05,40.06,5173700,40.37,40.18,30.167536 +Lilly (Eli) and Company,LLY,1/19/12,40.07,40.28,7180500,40.39,40.17,30.160032 +Lilly (Eli) and Company,LLY,1/20/12,39.71,40.22,8713700,40.32,39.81,29.889736 +Lilly (Eli) and Company,LLY,1/23/12,39.19,39.85,9629000,39.87,39.4,29.581917 +Lilly (Eli) and Company,LLY,1/24/12,39.3,39.31,5868400,39.64,39.61,29.739573 +Lilly (Eli) and Company,LLY,1/25/12,39.22,39.55,5893300,39.97,39.89,29.949802 +Lilly (Eli) and Company,LLY,1/26/12,39.34,39.91,8690300,40.02,39.44,29.611929 +Lilly (Eli) and Company,LLY,1/27/12,39.01,39.49,6763100,39.5,39.2,29.431751 +Lilly (Eli) and Company,LLY,1/30/12,38.93,39.05,26016300,39.46,39.25,29.46929 +Lilly (Eli) and Company,LLY,1/31/12,39.35,39.82,13418400,39.84,39.74,29.837183 +Lilly (Eli) and Company,LLY,2/1/12,39.73,39.82,7765400,40.11,39.8,29.88223 +Lilly (Eli) and Company,LLY,2/2/12,39.25,39.93,6862800,40,39.6,29.732056 +Lilly (Eli) and Company,LLY,2/3/12,39.35,39.35,5911000,39.7,39.51,29.664492 +Lilly (Eli) and Company,LLY,2/6/12,39.39,39.58,7081300,39.73,39.65,29.769625 +Lilly (Eli) and Company,LLY,2/7/12,39.37,39.57,5838600,39.67,39.5,29.656988 +Lilly (Eli) and Company,LLY,2/8/12,39.41,39.48,7530400,39.85,39.78,29.86721 +Lilly (Eli) and Company,LLY,2/9/12,39.46,39.74,31139800,39.83,39.52,29.672007 +Lilly (Eli) and Company,LLY,2/10/12,39.1,39.41,6938600,39.42,39.31,29.514343 +Lilly (Eli) and Company,LLY,2/13/12,38.78,39.1,4656400,39.17,38.85,29.53714 +Lilly (Eli) and Company,LLY,2/14/12,38.3,38.6,5989700,38.71,38.49,29.263441 +Lilly (Eli) and Company,LLY,2/15/12,38.41,38.65,4462100,38.75,38.57,29.324265 +Lilly (Eli) and Company,LLY,2/16/12,38.41,38.57,3825300,38.74,38.72,29.438307 +Lilly (Eli) and Company,LLY,2/17/12,38.76,38.9,7182600,39.3,39.26,29.848852 +Lilly (Eli) and Company,LLY,2/21/12,38.71,39.4,6858500,39.4,38.75,29.461113 +Lilly (Eli) and Company,LLY,2/22/12,38.68,38.68,4360400,38.92,38.82,29.514336 +Lilly (Eli) and Company,LLY,2/23/12,38.62,38.72,3696800,38.88,38.79,29.491531 +Lilly (Eli) and Company,LLY,2/24/12,38.84,38.87,11409900,39.18,39.05,29.689201 +Lilly (Eli) and Company,LLY,2/27/12,38.81,39.04,5097000,39.36,39.18,29.788038 +Lilly (Eli) and Company,LLY,2/28/12,39.17,39.33,6218400,39.43,39.4,29.95531 +Lilly (Eli) and Company,LLY,2/29/12,39.2,39.44,4272500,39.5,39.24,29.833647 +Lilly (Eli) and Company,LLY,3/1/12,39.17,39.17,4590100,39.41,39.35,29.917288 +Lilly (Eli) and Company,LLY,3/2/12,39.3,39.38,5231700,39.6,39.48,30.016127 +Lilly (Eli) and Company,LLY,3/5/12,39.09,39.36,4875800,39.55,39.13,29.750021 +Lilly (Eli) and Company,LLY,3/6/12,38.56,39.2,5938400,39.32,38.64,29.377491 +Lilly (Eli) and Company,LLY,3/7/12,38.62,38.62,4043200,38.95,38.86,29.544748 +Lilly (Eli) and Company,LLY,3/8/12,38.97,38.97,4478000,39.28,39.19,29.795637 +Lilly (Eli) and Company,LLY,3/9/12,39.22,39.34,4906800,39.61,39.56,30.076935 +Lilly (Eli) and Company,LLY,3/12/12,39.56,39.6,4713200,39.82,39.8,30.25941 +Lilly (Eli) and Company,LLY,3/13/12,39.81,39.86,4835700,40.22,40.17,30.540722 +Lilly (Eli) and Company,LLY,3/14/12,40.15,40.16,4644300,40.45,40.26,30.60914 +Lilly (Eli) and Company,LLY,3/15/12,40.06,40.24,3802400,40.41,40.28,30.624355 +Lilly (Eli) and Company,LLY,3/16/12,39.95,40.3,9659000,40.44,40.2,30.563524 +Lilly (Eli) and Company,LLY,3/19/12,39.92,40.06,4278300,40.4,40.32,30.654766 +Lilly (Eli) and Company,LLY,3/20/12,39.9,40.18,4442500,40.29,40.02,30.426672 +Lilly (Eli) and Company,LLY,3/21/12,39.8,40.01,4671700,40.13,39.95,30.37346 +Lilly (Eli) and Company,LLY,3/22/12,39.47,39.57,3949400,39.85,39.81,30.26702 +Lilly (Eli) and Company,LLY,3/23/12,39.71,40.03,5203400,40.04,39.87,30.312634 +Lilly (Eli) and Company,LLY,3/26/12,39.97,39.98,5361100,40.4,40.27,30.616745 +Lilly (Eli) and Company,LLY,3/27/12,40.18,40.37,4183400,40.42,40.26,30.60914 +Lilly (Eli) and Company,LLY,3/28/12,39.87,40.32,4874800,40.37,40.31,30.647165 +Lilly (Eli) and Company,LLY,3/29/12,39.66,40.05,5311500,40.09,39.96,30.38107 +Lilly (Eli) and Company,LLY,3/30/12,39.95,40.06,4784300,40.36,40.27,30.616745 +Lilly (Eli) and Company,LLY,4/2/12,40.23,40.3,5233900,40.64,40.48,30.776413 +Lilly (Eli) and Company,LLY,4/3/12,40.13,40.48,3340400,40.59,40.32,30.654766 +Lilly (Eli) and Company,LLY,4/4/12,40.02,40.15,4175400,40.46,40.33,30.662378 +Lilly (Eli) and Company,LLY,4/5/12,40.1,40.13,4379400,40.5,40.48,30.776413 +Lilly (Eli) and Company,LLY,4/9/12,39.7,40.32,7599800,40.32,39.72,30.19859 +Lilly (Eli) and Company,LLY,4/10/12,39.42,39.61,6691900,39.92,39.42,29.970497 +Lilly (Eli) and Company,LLY,4/11/12,39.39,39.7,5141900,39.71,39.47,30.008522 +Lilly (Eli) and Company,LLY,4/12/12,39.34,39.55,6299800,39.62,39.58,30.092155 +Lilly (Eli) and Company,LLY,4/13/12,39.16,39.56,5438100,39.6,39.18,29.788038 +Lilly (Eli) and Company,LLY,4/16/12,39.27,39.28,10405800,39.7,39.6,30.107344 +Lilly (Eli) and Company,LLY,4/17/12,39.5,39.68,4826200,40.06,40.06,30.457083 +Lilly (Eli) and Company,LLY,4/18/12,39.69,39.9,6856700,40.04,39.7,30.18339 +Lilly (Eli) and Company,LLY,4/19/12,39.58,39.75,4995300,39.84,39.75,30.221388 +Lilly (Eli) and Company,LLY,4/20/12,39.68,39.69,7548300,40.06,39.91,30.343054 +Lilly (Eli) and Company,LLY,4/23/12,39.65,39.8,4348800,39.85,39.81,30.26702 +Lilly (Eli) and Company,LLY,4/24/12,39.67,39.89,4844700,40,39.96,30.38107 +Lilly (Eli) and Company,LLY,4/25/12,40.12,40.42,8205700,40.9,40.8,31.01971 +Lilly (Eli) and Company,LLY,4/26/12,40.6,40.78,4763200,41,40.88,31.080513 +Lilly (Eli) and Company,LLY,4/27/12,41.07,41.1,20040500,41.43,41.3,31.399837 +Lilly (Eli) and Company,LLY,4/30/12,41.13,41.13,23371700,41.52,41.39,31.468267 +Lilly (Eli) and Company,LLY,5/1/12,41.13,41.32,6352200,41.47,41.24,31.354229 +Lilly (Eli) and Company,LLY,5/2/12,41.13,41.16,4856600,41.49,41.48,31.536695 +Lilly (Eli) and Company,LLY,5/3/12,41.2,41.49,5050800,41.5,41.27,31.377028 +Lilly (Eli) and Company,LLY,5/4/12,41,41.2,7203900,41.4,41.28,31.38464 +Lilly (Eli) and Company,LLY,5/7/12,41,41.1,6084500,41.71,41.61,31.635536 +Lilly (Eli) and Company,LLY,5/8/12,41.42,41.59,7069500,41.66,41.62,31.643139 +Lilly (Eli) and Company,LLY,5/9/12,41.01,41.32,6102700,41.49,41.3,31.399837 +Lilly (Eli) and Company,LLY,5/10/12,41.36,41.47,6195200,41.82,41.75,31.741976 +Lilly (Eli) and Company,LLY,5/11/12,41.02,41.17,5000000,41.5,41.26,31.741972 +Lilly (Eli) and Company,LLY,5/14/12,40.79,41.05,6009900,41.26,40.93,31.488104 +Lilly (Eli) and Company,LLY,5/15/12,40.46,40.86,5660500,40.94,40.58,31.218853 +Lilly (Eli) and Company,LLY,5/16/12,40.54,40.65,4080800,40.85,40.75,31.349625 +Lilly (Eli) and Company,LLY,5/17/12,40.53,40.73,5824200,40.94,40.53,31.180367 +Lilly (Eli) and Company,LLY,5/18/12,40.34,40.61,8350600,40.83,40.44,31.111122 +Lilly (Eli) and Company,LLY,5/21/12,40.36,40.47,4955700,40.7,40.63,31.25731 +Lilly (Eli) and Company,LLY,5/22/12,40.51,40.66,9236300,41.16,41,31.54196 +Lilly (Eli) and Company,LLY,5/23/12,40.36,40.92,7941300,41,40.67,31.28807 +Lilly (Eli) and Company,LLY,5/24/12,40.64,40.71,5630300,41.16,41.16,31.665045 +Lilly (Eli) and Company,LLY,5/25/12,41,41.11,4076000,41.5,41.11,31.626583 +Lilly (Eli) and Company,LLY,5/29/12,41.21,41.24,4191100,41.55,41.3,31.772749 +Lilly (Eli) and Company,LLY,5/30/12,40.96,41.2,4578900,41.45,40.99,31.53425 +Lilly (Eli) and Company,LLY,5/31/12,40.78,41.08,6573800,41.26,40.95,31.503489 +Lilly (Eli) and Company,LLY,6/1/12,40.12,40.67,6387700,40.73,40.16,30.895725 +Lilly (Eli) and Company,LLY,6/4/12,39.93,40.11,6544300,40.33,40.15,30.888035 +Lilly (Eli) and Company,LLY,6/5/12,40.04,40.15,5447800,40.68,40.62,31.24961 +Lilly (Eli) and Company,LLY,6/6/12,40.59,40.72,10635500,41.01,41.01,31.54964 +Lilly (Eli) and Company,LLY,6/7/12,41.12,41.22,7191400,41.49,41.27,31.749664 +Lilly (Eli) and Company,LLY,6/8/12,41.2,41.25,7114100,41.75,41.53,31.94969 +Lilly (Eli) and Company,LLY,6/11/12,41.3,41.74,5598900,41.91,41.49,31.918924 +Lilly (Eli) and Company,LLY,6/12/12,41.31,41.57,4674100,41.67,41.64,32.03432 +Lilly (Eli) and Company,LLY,6/13/12,41.41,41.64,3553300,41.84,41.57,31.98046 +Lilly (Eli) and Company,LLY,6/14/12,41.5,41.6,5375600,41.99,41.81,32.165104 +Lilly (Eli) and Company,LLY,6/15/12,41.94,42.02,6396400,42.17,41.99,32.30357 +Lilly (Eli) and Company,LLY,6/18/12,41.78,41.78,3686600,42.09,42.04,32.342045 +Lilly (Eli) and Company,LLY,6/19/12,42.16,42.28,4149900,42.47,42.29,32.53437 +Lilly (Eli) and Company,LLY,6/20/12,41.89,42.24,3412600,42.27,42.04,32.342045 +Lilly (Eli) and Company,LLY,6/21/12,41.71,42.19,4243200,42.38,41.76,32.12664 +Lilly (Eli) and Company,LLY,6/22/12,41.82,41.96,4331800,42.13,42.07,32.365112 +Lilly (Eli) and Company,LLY,6/25/12,41.46,41.8,4376800,41.84,41.47,31.903524 +Lilly (Eli) and Company,LLY,6/26/12,41.43,41.43,4070600,41.75,41.57,31.98046 +Lilly (Eli) and Company,LLY,6/27/12,41.62,41.64,4267700,42.07,41.93,32.257412 +Lilly (Eli) and Company,LLY,6/28/12,41.41,41.96,5075000,42.13,42.1,32.38821 +Lilly (Eli) and Company,LLY,6/29/12,42.46,42.52,6136800,42.91,42.91,33.01133 +Lilly (Eli) and Company,LLY,7/2/12,42.87,43.06,4709200,43.22,42.99,33.072895 +Lilly (Eli) and Company,LLY,7/3/12,42.81,42.95,2294200,43.31,43.16,33.203682 +Lilly (Eli) and Company,LLY,7/5/12,42.8,43.05,3760200,43.06,42.85,32.965195 +Lilly (Eli) and Company,LLY,7/6/12,42.42,42.7,3244300,42.74,42.66,32.81901 +Lilly (Eli) and Company,LLY,7/9/12,42.64,42.64,3113600,42.99,42.95,33.04212 +Lilly (Eli) and Company,LLY,7/10/12,42.72,43.08,4142000,43.15,42.86,32.972874 +Lilly (Eli) and Company,LLY,7/11/12,42.52,42.66,4062700,42.91,42.8,32.92672 +Lilly (Eli) and Company,LLY,7/12/12,42.51,42.67,4075600,42.93,42.84,32.957493 +Lilly (Eli) and Company,LLY,7/13/12,42.73,42.92,4580100,43.5,43.26,33.280598 +Lilly (Eli) and Company,LLY,7/16/12,43.19,43.21,5779500,43.89,43.85,33.73451 +Lilly (Eli) and Company,LLY,7/17/12,43.8,44.08,11535500,44.27,43.96,33.819126 +Lilly (Eli) and Company,LLY,7/18/12,43.79,43.85,9138900,44.67,44.51,34.242256 +Lilly (Eli) and Company,LLY,7/19/12,44.39,44.52,4592100,44.6,44.4,34.157623 +Lilly (Eli) and Company,LLY,7/20/12,43.98,44.16,6506800,44.27,44.17,33.98068 +Lilly (Eli) and Company,LLY,7/23/12,43.59,43.89,4538100,43.98,43.83,33.71911 +Lilly (Eli) and Company,LLY,7/24/12,41.59,42.74,17930800,42.85,41.98,32.295887 +Lilly (Eli) and Company,LLY,7/25/12,42.58,43.27,12960200,43.58,43.12,33.17289 +Lilly (Eli) and Company,LLY,7/26/12,43.37,43.72,6966400,43.87,43.61,33.54988 +Lilly (Eli) and Company,LLY,7/27/12,43.99,44,7526500,44.53,44.37,34.13455 +Lilly (Eli) and Company,LLY,7/30/12,43.64,43.91,6791100,44.09,44.05,33.88836 +Lilly (Eli) and Company,LLY,7/31/12,43.99,44.08,7260000,44.41,44.03,33.872974 +Lilly (Eli) and Company,LLY,8/1/12,43.79,44.12,8163800,44.4,43.86,33.742207 +Lilly (Eli) and Company,LLY,8/2/12,43.16,43.68,6742000,43.94,43.32,33.326763 +Lilly (Eli) and Company,LLY,8/3/12,43.9,43.97,5380100,44.2,44.15,33.965294 +Lilly (Eli) and Company,LLY,8/6/12,43.71,44.12,3838700,44.13,43.71,33.6268 +Lilly (Eli) and Company,LLY,8/7/12,42.2,43.21,11700700,43.51,42.75,32.888252 +Lilly (Eli) and Company,LLY,8/8/12,42.61,42.75,5464700,43,42.85,32.965195 +Lilly (Eli) and Company,LLY,8/9/12,42.55,42.81,5164300,42.95,42.72,32.86519 +Lilly (Eli) and Company,LLY,8/10/12,42.56,42.74,11829200,43.69,43.6,33.54218 +Lilly (Eli) and Company,LLY,8/13/12,42.61,42.91,3928300,42.99,42.81,33.30875 +Lilly (Eli) and Company,LLY,8/14/12,42.66,42.99,3274600,43.02,42.73,33.246513 +Lilly (Eli) and Company,LLY,8/15/12,42.71,42.72,5168600,43.03,42.98,33.44103 +Lilly (Eli) and Company,LLY,8/16/12,42.64,42.96,3271500,43.02,42.75,33.262074 +Lilly (Eli) and Company,LLY,8/17/12,42.27,42.85,4521500,42.85,42.42,33.00531 +Lilly (Eli) and Company,LLY,8/20/12,42.21,42.42,3892400,42.42,42.34,32.94307 +Lilly (Eli) and Company,LLY,8/21/12,42.1,42.49,4195400,42.49,42.21,32.841923 +Lilly (Eli) and Company,LLY,8/22/12,42.12,42.17,4709000,42.38,42.17,32.81079 +Lilly (Eli) and Company,LLY,8/23/12,42.12,42.16,4589600,42.48,42.4,32.989742 +Lilly (Eli) and Company,LLY,8/24/12,43.36,44.81,48000900,45.01,43.86,34.125725 +Lilly (Eli) and Company,LLY,8/27/12,43.75,43.75,15116900,44.98,44.59,34.693707 +Lilly (Eli) and Company,LLY,8/28/12,44.21,44.63,13256500,45.45,44.71,34.787067 +Lilly (Eli) and Company,LLY,8/29/12,44.38,44.6,8328900,45.26,45.17,35.14498 +Lilly (Eli) and Company,LLY,8/30/12,44.63,45,5234500,45,44.9,34.934902 +Lilly (Eli) and Company,LLY,8/31/12,44.68,45.07,6397500,45.29,44.91,34.942677 +Lilly (Eli) and Company,LLY,9/4/12,44.71,44.97,6948400,45.41,45.29,35.23835 +Lilly (Eli) and Company,LLY,9/5/12,45.72,45.87,11305000,46.36,45.81,35.642925 +Lilly (Eli) and Company,LLY,9/6/12,45.98,45.98,8553600,46.86,46.81,36.421 +Lilly (Eli) and Company,LLY,9/7/12,46.29,46.71,9900100,46.87,46.65,36.296505 +Lilly (Eli) and Company,LLY,9/10/12,46.52,46.74,4721800,46.85,46.52,36.195366 +Lilly (Eli) and Company,LLY,9/11/12,46.41,46.65,4263300,46.7,46.49,36.172035 +Lilly (Eli) and Company,LLY,9/12/12,46.46,46.48,3977600,46.86,46.55,36.218697 +Lilly (Eli) and Company,LLY,9/13/12,46.31,46.62,5501100,47.26,47.15,36.68553 +Lilly (Eli) and Company,LLY,9/14/12,46.51,47.01,6510400,47.01,46.72,36.350967 +Lilly (Eli) and Company,LLY,9/17/12,46.53,46.54,7230400,46.94,46.83,36.43656 +Lilly (Eli) and Company,LLY,9/18/12,46.52,46.52,4155500,47.07,46.91,36.498802 +Lilly (Eli) and Company,LLY,9/19/12,46.68,46.77,5176800,47.18,46.86,36.459908 +Lilly (Eli) and Company,LLY,9/20/12,46.75,46.77,4905700,47.1,47.02,36.584393 +Lilly (Eli) and Company,LLY,9/21/12,47.1,47.17,8368200,47.76,47.46,36.92675 +Lilly (Eli) and Company,LLY,9/24/12,47.16,47.5,4873400,47.63,47.4,36.880047 +Lilly (Eli) and Company,LLY,9/25/12,47.41,47.52,4395100,47.84,47.45,36.91896 +Lilly (Eli) and Company,LLY,9/26/12,46.84,47.45,4792400,47.7,47.2,36.724438 +Lilly (Eli) and Company,LLY,9/27/12,47.1,47.36,5020300,47.72,47.64,37.066776 +Lilly (Eli) and Company,LLY,9/28/12,47,47.37,5941800,47.52,47.41,36.887836 +Lilly (Eli) and Company,LLY,10/1/12,47.46,47.49,5301900,48.04,47.57,37.012325 +Lilly (Eli) and Company,LLY,10/2/12,47.79,47.81,4948300,48.14,47.94,37.3002 +Lilly (Eli) and Company,LLY,10/3/12,47.93,48.06,5763600,48.39,48.31,37.588085 +Lilly (Eli) and Company,LLY,10/4/12,48.42,48.46,7990400,48.95,48.76,37.93822 +Lilly (Eli) and Company,LLY,10/5/12,47.98,48.73,7089400,48.9,48.23,37.525833 +Lilly (Eli) and Company,LLY,10/8/12,47.76,48.05,28624000,50.94,50.78,39.5099 +Lilly (Eli) and Company,LLY,10/9/12,50.97,51.42,29784100,53.55,51.81,40.3113 +Lilly (Eli) and Company,LLY,10/10/12,50.08,51.72,11520300,51.87,50.23,39.081955 +Lilly (Eli) and Company,LLY,10/11/12,50.3,50.55,6467400,50.87,50.6,39.36984 +Lilly (Eli) and Company,LLY,10/12/12,50,50.07,6823400,50.74,50.45,39.253147 +Lilly (Eli) and Company,LLY,10/15/12,50.81,50.9,12886200,53.17,52.53,40.8715 +Lilly (Eli) and Company,LLY,10/16/12,52.8,52.84,11263700,53.88,53.66,41.75071 +Lilly (Eli) and Company,LLY,10/17/12,53.21,53.78,5918400,53.99,53.67,41.758484 +Lilly (Eli) and Company,LLY,10/18/12,53.03,53.46,7926300,53.86,53.81,41.867416 +Lilly (Eli) and Company,LLY,10/19/12,52.55,53.88,6781500,53.88,52.86,41.128258 +Lilly (Eli) and Company,LLY,10/22/12,51.93,53.38,9336600,53.47,52.28,40.676975 +Lilly (Eli) and Company,LLY,10/23/12,50.56,51.87,10998200,52.04,51.91,40.389114 +Lilly (Eli) and Company,LLY,10/24/12,49.73,49.98,14232600,51.57,50.5,39.292038 +Lilly (Eli) and Company,LLY,10/25/12,50.43,50.61,7109800,51.19,51.08,39.74332 +Lilly (Eli) and Company,LLY,10/26/12,50.13,50.96,6047600,51,50.21,39.0664 +Lilly (Eli) and Company,LLY,10/31/12,48.13,50.81,13386400,50.81,48.63,37.83706 +Lilly (Eli) and Company,LLY,11/1/12,48.16,48.89,8200800,49.69,49.1,38.202744 +Lilly (Eli) and Company,LLY,11/2/12,48.55,49.39,10584600,49.48,48.55,37.774826 +Lilly (Eli) and Company,LLY,11/5/12,48.31,48.37,4246100,48.9,48.78,37.95378 +Lilly (Eli) and Company,LLY,11/6/12,48.58,48.8,5705500,49.13,48.78,37.95378 +Lilly (Eli) and Company,LLY,11/7/12,47.54,48.51,9276000,49.01,48.18,37.48693 +Lilly (Eli) and Company,LLY,11/8/12,47.45,48.12,23062400,48.22,47.47,36.934517 +Lilly (Eli) and Company,LLY,11/9/12,47.14,47.14,15307500,48,47.47,36.934517 +Lilly (Eli) and Company,LLY,11/12/12,47.39,47.5,7293700,48.64,48.3,37.58031 +Lilly (Eli) and Company,LLY,11/13/12,47.12,47.66,7142600,47.96,47.14,37.05366 +Lilly (Eli) and Company,LLY,11/14/12,46.01,47.24,9323100,47.6,46.22,36.330513 +Lilly (Eli) and Company,LLY,11/15/12,44.88,46.17,6867700,46.41,45.96,36.126144 +Lilly (Eli) and Company,LLY,11/16/12,45.43,46,8915600,46.25,45.91,36.086834 +Lilly (Eli) and Company,LLY,11/19/12,46.15,46.3,8489500,47.07,47.03,36.96719 +Lilly (Eli) and Company,LLY,11/20/12,46.75,47.03,4547600,47.29,47.19,37.09296 +Lilly (Eli) and Company,LLY,11/21/12,46.96,47.33,3922900,47.44,47.42,37.273754 +Lilly (Eli) and Company,LLY,11/23/12,47.41,47.48,2254200,47.76,47.74,37.525288 +Lilly (Eli) and Company,LLY,11/26/12,46.89,47.35,7630800,47.93,47.93,37.67462 +Lilly (Eli) and Company,LLY,11/27/12,47.51,47.82,5380000,48.27,47.68,37.478107 +Lilly (Eli) and Company,LLY,11/28/12,47.25,47.63,3654200,48.05,48.04,37.761093 +Lilly (Eli) and Company,LLY,11/29/12,48.23,48.29,4395700,48.77,48.58,38.18555 +Lilly (Eli) and Company,LLY,11/30/12,48.39,48.61,6859200,49.15,49.04,38.547115 +Lilly (Eli) and Company,LLY,12/3/12,48.8,49.21,5651800,49.61,48.92,38.452797 +Lilly (Eli) and Company,LLY,12/4/12,48.85,48.91,5488200,49.47,49.22,38.688618 +Lilly (Eli) and Company,LLY,12/5/12,48.98,49.22,5268300,49.7,49.58,38.97158 +Lilly (Eli) and Company,LLY,12/6/12,49.25,49.63,5151100,49.65,49.4,38.83009 +Lilly (Eli) and Company,LLY,12/7/12,49.2,49.47,2972400,49.66,49.63,39.010895 +Lilly (Eli) and Company,LLY,12/10/12,49.2,49.61,4296900,50.31,50.12,39.39604 +Lilly (Eli) and Company,LLY,12/11/12,50.14,50.21,5401500,50.76,50.6,39.773342 +Lilly (Eli) and Company,LLY,12/12/12,48.81,49.25,18763400,50,49,38.515682 +Lilly (Eli) and Company,LLY,12/13/12,47.97,49.18,10167100,49.27,48.23,37.91043 +Lilly (Eli) and Company,LLY,12/14/12,47.61,48.05,6357400,48.09,47.79,37.56458 +Lilly (Eli) and Company,LLY,12/17/12,47.78,47.8,7445300,48.55,48.34,37.996906 +Lilly (Eli) and Company,LLY,12/18/12,48.35,48.57,13440200,49.54,49.52,38.924416 +Lilly (Eli) and Company,LLY,12/19/12,48.91,49.42,7036700,49.62,48.92,38.452797 +Lilly (Eli) and Company,LLY,12/20/12,48.71,48.89,6572200,49.35,49.25,38.7122 +Lilly (Eli) and Company,LLY,12/21/12,48.75,48.87,12842500,49.69,49.55,38.948006 +Lilly (Eli) and Company,LLY,12/24/12,48.8,49.46,2765100,49.46,49.04,38.547115 +Lilly (Eli) and Company,LLY,12/26/12,48.62,49.1,3680400,49.24,49.06,38.56284 +Lilly (Eli) and Company,LLY,12/27/12,48.52,48.98,4349100,49.39,48.97,38.49211 +Lilly (Eli) and Company,LLY,12/28/12,48.55,48.65,3646300,49.18,48.6,38.201286 +Lilly (Eli) and Company,LLY,12/31/12,48.38,48.5,5245200,49.35,49.32,38.767216 +Lilly (Eli) and Company,LLY,1/2/13,49.19,49.94,8352400,50.31,49.51,38.916565 +Lilly (Eli) and Company,LLY,1/3/13,49.21,49.52,7448100,49.85,49.72,39.08164 +Lilly (Eli) and Company,LLY,1/4/13,50.69,51.06,13587200,51.9,51.56,40.527927 +Lilly (Eli) and Company,LLY,1/7/13,51.01,51.31,6989100,51.9,51.49,40.47291 +Lilly (Eli) and Company,LLY,1/8/13,51.28,51.42,5246100,52.02,51.88,40.77946 +Lilly (Eli) and Company,LLY,1/9/13,52,52.19,7267200,53.06,52.97,41.63625 +Lilly (Eli) and Company,LLY,1/10/13,52.87,53.25,6324400,53.53,53.25,41.856323 +Lilly (Eli) and Company,LLY,1/11/13,52.96,53.36,5126500,53.4,53.11,41.746284 +Lilly (Eli) and Company,LLY,1/14/13,52.75,53.2,6286100,53.42,52.8,41.502625 +Lilly (Eli) and Company,LLY,1/15/13,52.65,52.66,5915600,53.36,53.29,41.887775 +Lilly (Eli) and Company,LLY,1/16/13,52.72,53.17,4467100,53.31,52.93,41.604805 +Lilly (Eli) and Company,LLY,1/17/13,52.52,52.61,4880800,53.47,53.33,41.91921 +Lilly (Eli) and Company,LLY,1/18/13,52.93,53.31,6557400,53.77,53.77,42.26507 +Lilly (Eli) and Company,LLY,1/22/13,53.12,53.72,6089100,53.77,53.44,42.005672 +Lilly (Eli) and Company,LLY,1/23/13,52.2,52.75,10413800,52.96,52.4,41.1882 +Lilly (Eli) and Company,LLY,1/24/13,52.6,52.6,6719100,53.26,53.16,41.785595 +Lilly (Eli) and Company,LLY,1/25/13,53.09,53.17,6028200,53.67,53.21,41.824894 +Lilly (Eli) and Company,LLY,1/28/13,52.46,53.12,8054100,53.25,52.64,41.37685 +Lilly (Eli) and Company,LLY,1/29/13,52.76,52.76,11003300,54.87,54.32,42.697376 +Lilly (Eli) and Company,LLY,1/30/13,53.99,54.23,6316700,54.78,54.15,42.56376 +Lilly (Eli) and Company,LLY,1/31/13,53.21,54.07,5121400,54.16,53.69,42.20219 +Lilly (Eli) and Company,LLY,2/1/13,53.55,53.55,4205500,54.48,54.2,42.603058 +Lilly (Eli) and Company,LLY,2/4/13,53.47,53.84,4968900,53.88,53.55,42.09214 +Lilly (Eli) and Company,LLY,2/5/13,53.76,53.76,3519900,54.39,54.1,42.52445 +Lilly (Eli) and Company,LLY,2/6/13,53.63,53.93,3575100,54.16,53.93,42.390842 +Lilly (Eli) and Company,LLY,2/7/13,53.22,53.85,5233900,53.92,53.78,42.27293 +Lilly (Eli) and Company,LLY,2/8/13,53.56,53.64,17142800,54,53.72,42.225765 +Lilly (Eli) and Company,LLY,2/11/13,53.48,53.56,18307300,54.06,53.9,42.36725 +Lilly (Eli) and Company,LLY,2/12/13,53.68,53.74,19666700,53.91,53.8,42.288654 +Lilly (Eli) and Company,LLY,2/13/13,53.26,53.4,4385000,53.45,53.44,42.39177 +Lilly (Eli) and Company,LLY,2/14/13,53.18,53.22,4276900,53.58,53.5,42.439365 +Lilly (Eli) and Company,LLY,2/15/13,53.5,53.5,5482800,54,53.59,42.51078 +Lilly (Eli) and Company,LLY,2/19/13,53.6,53.62,3981200,54.18,54.18,42.978786 +Lilly (Eli) and Company,LLY,2/20/13,54.1,54.16,4446300,54.68,54.29,43.066032 +Lilly (Eli) and Company,LLY,2/21/13,53.93,54.11,5512500,54.25,54.02,42.851864 +Lilly (Eli) and Company,LLY,2/22/13,53.53,54.07,5519000,54.27,54.27,43.050163 +Lilly (Eli) and Company,LLY,2/25/13,53.77,54.5,6361000,54.93,53.77,42.653557 +Lilly (Eli) and Company,LLY,2/26/13,53.72,54.08,4772100,54.52,54.43,43.1771 +Lilly (Eli) and Company,LLY,2/27/13,54.26,54.5,3972000,54.99,54.8,43.470604 +Lilly (Eli) and Company,LLY,2/28/13,54.58,54.68,5877500,54.98,54.66,43.359562 +Lilly (Eli) and Company,LLY,3/1/13,54.31,54.31,4592600,54.85,54.78,43.45475 +Lilly (Eli) and Company,LLY,3/4/13,54.53,54.66,4424200,54.91,54.76,43.43889 +Lilly (Eli) and Company,LLY,3/5/13,54.91,54.97,4866800,55.74,55.54,44.05762 +Lilly (Eli) and Company,LLY,3/6/13,54.92,55.58,6787700,55.67,55.08,43.69272 +Lilly (Eli) and Company,LLY,3/7/13,55.08,55.09,3602300,55.56,55.35,43.906887 +Lilly (Eli) and Company,LLY,3/8/13,54.97,55.5,4824800,55.59,55.16,43.75618 +Lilly (Eli) and Company,LLY,3/11/13,54.79,55.06,4766200,55.24,55.07,43.684784 +Lilly (Eli) and Company,LLY,3/12/13,54.95,55.06,3870600,55.43,55.08,43.69272 +Lilly (Eli) and Company,LLY,3/13/13,55,55.15,3623700,55.27,55.06,43.676853 +Lilly (Eli) and Company,LLY,3/14/13,54.81,55.46,5357000,55.65,55.07,43.684784 +Lilly (Eli) and Company,LLY,3/15/13,54.39,54.68,10614700,55.13,55.13,43.732388 +Lilly (Eli) and Company,LLY,3/18/13,54.54,54.63,3926500,54.95,54.66,43.359562 +Lilly (Eli) and Company,LLY,3/19/13,54.5,54.83,3337200,54.96,54.79,43.46268 +Lilly (Eli) and Company,LLY,3/20/13,55.02,55.05,3802800,55.45,55.3,43.86724 +Lilly (Eli) and Company,LLY,3/21/13,54.88,55.04,2702500,55.29,55.08,43.69272 +Lilly (Eli) and Company,LLY,3/22/13,55.13,55.25,2811100,55.68,55.57,44.081417 +Lilly (Eli) and Company,LLY,3/25/13,55.26,55.7,4675200,55.79,55.62,44.121082 +Lilly (Eli) and Company,LLY,3/26/13,55.78,55.9,5107900,56.68,56.29,44.65257 +Lilly (Eli) and Company,LLY,3/27/13,55.95,56.03,3417800,56.46,56.37,44.716022 +Lilly (Eli) and Company,LLY,3/28/13,56.32,56.51,4223200,56.94,56.79,45.049202 +Lilly (Eli) and Company,LLY,4/1/13,56.22,56.67,3668000,56.8,56.61,44.906403 +Lilly (Eli) and Company,LLY,4/2/13,56.29,56.63,4040300,57.14,56.5,44.81915 +Lilly (Eli) and Company,LLY,4/3/13,56.58,56.67,5563600,57.23,56.85,45.096794 +Lilly (Eli) and Company,LLY,4/4/13,56.56,56.85,3016200,57.28,56.93,45.160255 +Lilly (Eli) and Company,LLY,4/5/13,56.22,56.45,3001200,56.61,56.48,44.803284 +Lilly (Eli) and Company,LLY,4/8/13,55.88,56.45,3691900,56.82,56.82,45.072994 +Lilly (Eli) and Company,LLY,4/9/13,56.58,56.96,4145100,57.23,56.74,45.009533 +Lilly (Eli) and Company,LLY,4/10/13,57.21,57.22,3238000,57.68,57.59,45.683807 +Lilly (Eli) and Company,LLY,4/11/13,57.58,57.65,4048000,58.26,58,46.009026 +Lilly (Eli) and Company,LLY,4/12/13,57.36,57.77,4709100,58.34,57.51,45.620354 +Lilly (Eli) and Company,LLY,4/15/13,56.48,57.02,5645800,57.75,56.49,44.81121 +Lilly (Eli) and Company,LLY,4/16/13,56.54,56.8,4130500,57.33,57.18,45.358578 +Lilly (Eli) and Company,LLY,4/17/13,56.74,56.98,4147400,57.63,57.47,45.5886 +Lilly (Eli) and Company,LLY,4/18/13,56.17,57.48,4098600,57.51,56.29,44.65257 +Lilly (Eli) and Company,LLY,4/19/13,56.37,56.56,4892900,57.44,57.42,45.54895 +Lilly (Eli) and Company,LLY,4/22/13,56.99,57.46,2732900,57.63,57.58,45.67587 +Lilly (Eli) and Company,LLY,4/23/13,57.52,57.94,4014600,58.4,58.33,46.270824 +Lilly (Eli) and Company,LLY,4/24/13,56.02,57.91,6678800,58.33,56.05,44.462173 +Lilly (Eli) and Company,LLY,4/25/13,55.02,56.38,7431300,56.5,56.43,44.763626 +Lilly (Eli) and Company,LLY,4/26/13,56.28,56.45,3457300,56.75,56.46,44.787426 +Lilly (Eli) and Company,LLY,4/29/13,55.79,56.59,4852700,56.63,56.01,44.430447 +Lilly (Eli) and Company,LLY,4/30/13,55.16,55.9,4679000,55.9,55.38,43.930702 +Lilly (Eli) and Company,LLY,5/1/13,54.15,55.1,5789900,55.13,54.24,43.02639 +Lilly (Eli) and Company,LLY,5/2/13,54.15,54.32,4060900,54.83,54.7,43.391293 +Lilly (Eli) and Company,LLY,5/3/13,54.58,55.19,3407600,55.19,54.99,43.62134 +Lilly (Eli) and Company,LLY,5/6/13,54.3,55.02,4618300,55.16,54.47,43.20883 +Lilly (Eli) and Company,LLY,5/7/13,53.85,54.52,6318500,54.59,54.17,42.97086 +Lilly (Eli) and Company,LLY,5/8/13,54.16,54.23,5429000,54.78,54.52,43.24849 +Lilly (Eli) and Company,LLY,5/9/13,54.35,54.58,12817600,54.94,54.56,43.280224 +Lilly (Eli) and Company,LLY,5/10/13,53.88,53.97,15278800,54.82,54.82,43.486473 +Lilly (Eli) and Company,LLY,5/13/13,54.55,54.72,18982900,56.31,56.28,44.644638 +Lilly (Eli) and Company,LLY,5/14/13,55.71,55.81,4821500,56.18,55.87,44.70866 +Lilly (Eli) and Company,LLY,5/15/13,55.92,55.92,5386200,57.1,56.72,45.388847 +Lilly (Eli) and Company,LLY,5/16/13,55.82,56.56,3819900,56.56,55.94,44.764664 +Lilly (Eli) and Company,LLY,5/17/13,55.35,55.97,3762700,56.23,55.9,44.732662 +Lilly (Eli) and Company,LLY,5/20/13,54.88,55.9,4242600,55.94,55.02,44.02846 +Lilly (Eli) and Company,LLY,5/21/13,54.66,55.07,4220100,55.43,55.14,44.12448 +Lilly (Eli) and Company,LLY,5/22/13,54.66,55.26,4569300,56.06,54.92,43.948425 +Lilly (Eli) and Company,LLY,5/23/13,54.51,54.67,3953000,55.3,54.74,43.804398 +Lilly (Eli) and Company,LLY,5/24/13,53.89,54.5,4983600,54.5,54.14,43.32425 +Lilly (Eli) and Company,LLY,5/28/13,54.32,54.71,4344000,55.19,54.54,43.644352 +Lilly (Eli) and Company,LLY,5/29/13,53.44,54.24,4201600,54.36,53.75,43.012177 +Lilly (Eli) and Company,LLY,5/30/13,53.79,53.93,4393500,54.62,54.08,43.276245 +Lilly (Eli) and Company,LLY,5/31/13,53.15,53.92,4827100,54.06,53.16,42.540035 +Lilly (Eli) and Company,LLY,6/3/13,52.52,53.08,4173000,53.24,53.14,42.524025 +Lilly (Eli) and Company,LLY,6/4/13,52.22,53.14,4093300,53.42,52.5,42.011887 +Lilly (Eli) and Company,LLY,6/5/13,51.76,52.32,4540700,52.87,51.81,41.459732 +Lilly (Eli) and Company,LLY,6/6/13,51.34,51.89,4976800,52.43,52.09,41.683792 +Lilly (Eli) and Company,LLY,6/7/13,52.28,52.58,4367400,53.06,52.49,42.003895 +Lilly (Eli) and Company,LLY,6/10/13,52.15,52.7,4212600,52.83,52.64,42.123924 +Lilly (Eli) and Company,LLY,6/11/13,51.78,52.23,5268400,52.32,51.94,41.56375 +Lilly (Eli) and Company,LLY,6/12/13,51.76,52.31,3507000,52.61,51.78,41.435726 +Lilly (Eli) and Company,LLY,6/13/13,50.83,51.68,7099100,51.89,51.85,41.491737 +Lilly (Eli) and Company,LLY,6/14/13,51.39,51.47,6116300,52.28,52.05,41.65178 +Lilly (Eli) and Company,LLY,6/17/13,52.2,52.42,5134700,53.05,52.36,41.899857 +Lilly (Eli) and Company,LLY,6/18/13,51.69,52.47,5163600,52.72,52.35,41.89185 +Lilly (Eli) and Company,LLY,6/19/13,51.32,52.28,4578700,52.38,51.37,41.10762 +Lilly (Eli) and Company,LLY,6/20/13,49.21,50.96,7952200,50.96,49.41,39.539192 +Lilly (Eli) and Company,LLY,6/21/13,49.53,50.02,7198300,50.43,49.91,39.939297 +Lilly (Eli) and Company,LLY,6/24/13,48.68,49.31,5861800,49.6,49.06,39.259113 +Lilly (Eli) and Company,LLY,6/25/13,48.91,49.54,4041300,49.54,49.22,39.38715 +Lilly (Eli) and Company,LLY,6/26/13,49.22,49.66,6075500,49.9,49.79,39.84327 +Lilly (Eli) and Company,LLY,6/27/13,49.72,50.11,3657300,50.33,49.72,39.78726 +Lilly (Eli) and Company,LLY,6/28/13,49.05,49.62,8242900,49.86,49.12,39.30712 +Lilly (Eli) and Company,LLY,7/1/13,49.27,49.35,6987400,50.31,50.16,40.139355 +Lilly (Eli) and Company,LLY,7/2/13,50.07,50.08,5845400,50.93,50.5,40.41144 +Lilly (Eli) and Company,LLY,7/3/13,49.5,50.48,2671200,50.48,50.14,40.12335 +Lilly (Eli) and Company,LLY,7/5/13,49.97,50.59,2700400,50.82,50.58,40.475452 +Lilly (Eli) and Company,LLY,7/8/13,50.66,50.8,4376000,51.19,51.13,40.915585 +Lilly (Eli) and Company,LLY,7/9/13,51.16,51.41,4518800,51.81,51.79,41.44373 +Lilly (Eli) and Company,LLY,7/10/13,51.25,51.78,3865200,51.91,51.42,41.147636 +Lilly (Eli) and Company,LLY,7/11/13,51.43,52.06,3922600,52.06,51.54,41.24368 +Lilly (Eli) and Company,LLY,7/12/13,51.1,51.63,4066900,51.63,51.45,41.17166 +Lilly (Eli) and Company,LLY,7/15/13,51.17,51.41,2922300,51.72,51.54,41.24368 +Lilly (Eli) and Company,LLY,7/16/13,50.8,51.55,4029900,51.79,51,40.811546 +Lilly (Eli) and Company,LLY,7/17/13,50.61,51.2,4038000,51.24,50.67,40.54747 +Lilly (Eli) and Company,LLY,7/18/13,49.83,50.63,6040300,50.67,49.92,39.947292 +Lilly (Eli) and Company,LLY,7/19/13,49.46,49.93,7808800,50.61,50.6,40.491455 +Lilly (Eli) and Company,LLY,7/22/13,50.33,50.55,3362600,50.83,50.63,40.515465 +Lilly (Eli) and Company,LLY,7/23/13,50.56,50.77,3926400,51.06,50.99,40.803547 +Lilly (Eli) and Company,LLY,7/24/13,51.75,52,8955800,52.68,52.55,42.051903 +Lilly (Eli) and Company,LLY,7/25/13,51.88,52.41,4085400,52.64,52.59,42.083908 +Lilly (Eli) and Company,LLY,7/26/13,52.25,52.41,4349400,53.4,53.36,42.700077 +Lilly (Eli) and Company,LLY,7/29/13,53.15,53.23,4230700,53.83,53.56,42.86013 +Lilly (Eli) and Company,LLY,7/30/13,53.21,53.8,3594200,53.98,53.32,42.66808 +Lilly (Eli) and Company,LLY,7/31/13,52.93,53.36,4334500,53.65,53.11,42.500034 +Lilly (Eli) and Company,LLY,8/1/13,53.11,53.43,3297800,53.67,53.5,42.81211 +Lilly (Eli) and Company,LLY,8/2/13,53.22,53.47,3626300,53.92,53.88,43.1162 +Lilly (Eli) and Company,LLY,8/5/13,53.59,53.87,3794000,54.45,53.87,43.108204 +Lilly (Eli) and Company,LLY,8/6/13,53.23,53.9,4177300,54.19,53.32,42.66808 +Lilly (Eli) and Company,LLY,8/7/13,53.05,53.32,3377600,53.75,53.62,42.908146 +Lilly (Eli) and Company,LLY,8/8/13,53.22,53.88,17504400,53.92,53.57,42.86813 +Lilly (Eli) and Company,LLY,8/9/13,53.35,53.57,14719900,54.21,54.18,43.356262 +Lilly (Eli) and Company,LLY,8/12/13,53.58,53.86,17194000,54.09,54.05,43.252243 +Lilly (Eli) and Company,LLY,8/13/13,54.73,56,14253300,56.5,54.96,44.382805 +Lilly (Eli) and Company,LLY,8/14/13,54.01,54.96,5054300,55.1,54.2,43.76907 +Lilly (Eli) and Company,LLY,8/15/13,53.27,53.76,4509000,53.93,53.39,43.114956 +Lilly (Eli) and Company,LLY,8/16/13,52.79,53.17,5112300,53.32,52.86,42.68696 +Lilly (Eli) and Company,LLY,8/19/13,52.68,52.71,3372700,53.15,52.79,42.630436 +Lilly (Eli) and Company,LLY,8/20/13,52.73,52.79,2890900,53.08,52.8,42.638504 +Lilly (Eli) and Company,LLY,8/21/13,52.32,52.73,3969600,52.93,52.42,42.331635 +Lilly (Eli) and Company,LLY,8/22/13,52.31,52.4,2388600,52.77,52.46,42.36394 +Lilly (Eli) and Company,LLY,8/23/13,51.93,52.46,3249400,52.62,52.62,42.493145 +Lilly (Eli) and Company,LLY,8/26/13,52.04,52.7,4048600,52.77,52.05,42.03283 +Lilly (Eli) and Company,LLY,8/27/13,51.24,51.69,4527000,51.74,51.27,41.40295 +Lilly (Eli) and Company,LLY,8/28/13,51,51.19,3211800,51.75,51.47,41.564476 +Lilly (Eli) and Company,LLY,8/29/13,51.1,51.26,2305000,51.74,51.45,41.548325 +Lilly (Eli) and Company,LLY,8/30/13,51.17,51.46,3237300,51.62,51.4,41.50793 +Lilly (Eli) and Company,LLY,9/3/13,51.04,51.77,2641600,51.9,51.31,41.43526 +Lilly (Eli) and Company,LLY,9/4/13,51.28,51.36,4179500,52.4,52.18,42.137833 +Lilly (Eli) and Company,LLY,9/5/13,51.92,52.29,2424400,52.35,52.21,42.162052 +Lilly (Eli) and Company,LLY,9/6/13,51.69,52.22,2886500,52.73,52.41,42.323555 +Lilly (Eli) and Company,LLY,9/9/13,52.09,52.41,2324500,52.58,52.54,42.428547 +Lilly (Eli) and Company,LLY,9/10/13,52.53,52.89,3414600,53.13,52.87,42.695034 +Lilly (Eli) and Company,LLY,9/11/13,52.69,52.87,3943800,53.15,52.8,42.638504 +Lilly (Eli) and Company,LLY,9/12/13,52.76,52.9,3094200,53.22,52.91,42.72733 +Lilly (Eli) and Company,LLY,9/13/13,52.93,53.01,2784500,53.29,53.27,43.018047 +Lilly (Eli) and Company,LLY,9/16/13,53.43,53.77,2666100,53.84,53.64,43.316845 +Lilly (Eli) and Company,LLY,9/17/13,53.61,53.64,3782200,54.18,53.83,43.470284 +Lilly (Eli) and Company,LLY,9/18/13,53.22,53.87,3332500,54.25,54.16,43.73677 +Lilly (Eli) and Company,LLY,9/19/13,53.63,53.9,3410300,54.12,53.86,43.494495 +Lilly (Eli) and Company,LLY,9/20/13,53.72,54.04,5877800,54.18,53.93,43.55103 +Lilly (Eli) and Company,LLY,9/23/13,52.83,53.84,4571400,53.86,53.04,42.83232 +Lilly (Eli) and Company,LLY,9/24/13,52.33,52.99,5359100,53.09,52.43,42.339695 +Lilly (Eli) and Company,LLY,9/25/13,52.36,52.6,4167600,52.95,52.61,42.485077 +Lilly (Eli) and Company,LLY,9/26/13,50.15,51.2,14551200,51.95,51.04,41.217228 +Lilly (Eli) and Company,LLY,9/27/13,50.07,50.68,5866600,50.82,50.5,40.78115 +Lilly (Eli) and Company,LLY,9/30/13,50.21,50.3,4803500,50.66,50.33,40.643856 +Lilly (Eli) and Company,LLY,10/1/13,50.24,50.41,3978100,50.69,50.67,40.918423 +Lilly (Eli) and Company,LLY,10/2/13,50.22,50.45,3424800,50.67,50.54,40.813454 +Lilly (Eli) and Company,LLY,10/3/13,48.5,50.25,15000900,50.29,48.8,39.408314 +Lilly (Eli) and Company,LLY,10/4/13,48.01,48.86,10750400,48.86,48.38,39.069153 +Lilly (Eli) and Company,LLY,10/7/13,47.56,48.17,7826100,48.21,47.65,38.479637 +Lilly (Eli) and Company,LLY,10/8/13,47.53,47.75,10496100,48.36,48.05,38.802647 +Lilly (Eli) and Company,LLY,10/9/13,47.53,48.09,6925000,48.26,47.96,38.729977 +Lilly (Eli) and Company,LLY,10/10/13,48.51,48.82,6285000,49.16,49.15,39.690956 +Lilly (Eli) and Company,LLY,10/11/13,48.51,48.63,6571900,49.09,48.88,39.472916 +Lilly (Eli) and Company,LLY,10/14/13,48.47,48.63,5516000,49.05,49.03,39.594055 +Lilly (Eli) and Company,LLY,10/15/13,48.6,48.8,4968700,49.08,48.81,39.416397 +Lilly (Eli) and Company,LLY,10/16/13,48.51,48.94,7249600,49.01,48.91,39.49714 +Lilly (Eli) and Company,LLY,10/17/13,48.91,48.91,5555800,49.76,49.7,40.13511 +Lilly (Eli) and Company,LLY,10/18/13,49.28,49.97,7022700,50.01,49.56,40.022045 +Lilly (Eli) and Company,LLY,10/21/13,49.39,49.57,4469200,49.72,49.65,40.094727 +Lilly (Eli) and Company,LLY,10/22/13,49.53,49.72,5792100,50.37,50.15,40.498505 +Lilly (Eli) and Company,LLY,10/23/13,49.94,50.52,5754500,51,50.31,40.627716 +Lilly (Eli) and Company,LLY,10/24/13,50.36,50.82,5580400,51,50.55,40.821518 +Lilly (Eli) and Company,LLY,10/25/13,50.31,50.48,4546700,51,50.66,40.91035 +Lilly (Eli) and Company,LLY,10/28/13,50.6,50.7,4474700,51.14,50.88,41.088013 +Lilly (Eli) and Company,LLY,10/29/13,50.13,50.96,6986400,50.98,50.2,40.538864 +Lilly (Eli) and Company,LLY,10/30/13,48.97,50.24,8599400,50.27,49.21,39.739414 +Lilly (Eli) and Company,LLY,10/31/13,49.22,49.27,6757500,50.21,49.82,40.232014 +Lilly (Eli) and Company,LLY,11/1/13,49.81,49.91,5045400,50.43,50.38,40.684246 +Lilly (Eli) and Company,LLY,11/4/13,50.1,50.39,4322800,50.55,50.41,40.70846 +Lilly (Eli) and Company,LLY,11/5/13,50.21,50.28,3692700,50.69,50.37,40.676167 +Lilly (Eli) and Company,LLY,11/6/13,50.26,50.56,5477800,50.56,50.49,40.77307 +Lilly (Eli) and Company,LLY,11/7/13,49.97,50.55,18678300,50.62,50.01,40.385437 +Lilly (Eli) and Company,LLY,11/8/13,49.88,49.95,18998600,50.67,50.63,40.886124 +Lilly (Eli) and Company,LLY,11/11/13,49.51,49.73,8162900,50.32,50.28,40.60348 +Lilly (Eli) and Company,LLY,11/12/13,49.97,50.08,27846900,50.28,50.06,40.42582 +Lilly (Eli) and Company,LLY,11/13/13,49.27,49.28,8956300,50.67,50.55,41.22504 +Lilly (Eli) and Company,LLY,11/14/13,50.49,50.5,5480100,51.14,51.03,41.616497 +Lilly (Eli) and Company,LLY,11/15/13,50.84,50.87,5759000,51.13,51.01,41.600185 +Lilly (Eli) and Company,LLY,11/18/13,50.77,51.1,4024500,51.1,51.03,41.616497 +Lilly (Eli) and Company,LLY,11/19/13,50.78,50.94,3724800,51.09,50.94,41.543102 +Lilly (Eli) and Company,LLY,11/20/13,50.48,50.89,3711400,51,50.67,41.322914 +Lilly (Eli) and Company,LLY,11/21/13,50.29,50.71,4749300,50.82,50.49,41.17611 +Lilly (Eli) and Company,LLY,11/22/13,50.4,50.52,5165100,51.24,51.23,41.77961 +Lilly (Eli) and Company,LLY,11/25/13,51.22,51.39,4338300,51.62,51.34,41.869316 +Lilly (Eli) and Company,LLY,11/26/13,50.54,51.4,5851200,51.45,50.54,41.21689 +Lilly (Eli) and Company,LLY,11/27/13,50.2,50.31,3287300,50.65,50.36,41.07009 +Lilly (Eli) and Company,LLY,11/29/13,50.1,50.63,2142800,50.77,50.22,40.955914 +Lilly (Eli) and Company,LLY,12/2/13,49.87,50.3,3588300,50.49,50.24,40.97223 +Lilly (Eli) and Company,LLY,12/3/13,49.65,50.16,5035800,50.29,49.78,40.59708 +Lilly (Eli) and Company,LLY,12/4/13,49.53,49.79,4106300,50.03,49.87,40.670475 +Lilly (Eli) and Company,LLY,12/5/13,49.73,49.83,3716500,50.18,49.96,40.74388 +Lilly (Eli) and Company,LLY,12/6/13,50.25,50.34,3854200,50.68,50.63,41.290283 +Lilly (Eli) and Company,LLY,12/9/13,50.49,50.58,3804800,51.05,50.79,41.42077 +Lilly (Eli) and Company,LLY,12/10/13,50.32,50.86,4385600,50.88,50.49,41.17611 +Lilly (Eli) and Company,LLY,12/11/13,49.87,50.6,4610500,50.64,49.98,40.760197 +Lilly (Eli) and Company,LLY,12/12/13,49.14,49.8,5274400,49.95,49.23,40.14855 +Lilly (Eli) and Company,LLY,12/13/13,49.08,49.28,4286900,49.67,49.39,40.27903 +Lilly (Eli) and Company,LLY,12/16/13,49.17,49.61,4906900,49.94,49.19,40.115913 +Lilly (Eli) and Company,LLY,12/17/13,48.88,49.31,4110200,49.31,49.22,40.140373 +Lilly (Eli) and Company,LLY,12/18/13,49.13,49.24,6207900,50.58,50.51,41.192413 +Lilly (Eli) and Company,LLY,12/19/13,49.89,50.19,5356300,50.51,50.14,40.89068 +Lilly (Eli) and Company,LLY,12/20/13,49.99,50.22,6367100,50.93,50.2,40.9396 +Lilly (Eli) and Company,LLY,12/23/13,50.28,50.48,4574300,50.9,50.55,41.22504 +Lilly (Eli) and Company,LLY,12/24/13,50.51,50.58,1359500,50.9,50.74,41.38 +Lilly (Eli) and Company,LLY,12/26/13,50.62,50.76,2440000,51.25,50.99,41.58389 +Lilly (Eli) and Company,LLY,12/27/13,50.91,51.1,2265000,51.38,51.25,41.795918 +Lilly (Eli) and Company,LLY,12/30/13,50.63,51.15,3309200,51.22,51.17,41.730663 +Lilly (Eli) and Company,LLY,12/31/13,50.85,51.19,2928600,51.26,51,41.592033 +Lilly (Eli) and Company,LLY,1/2/14,50.56,50.97,3175900,51.09,50.73,41.371826 +Lilly (Eli) and Company,LLY,1/3/14,50.67,50.78,4006300,51.2,51.1,41.673588 +Lilly (Eli) and Company,LLY,1/6/14,51.17,51.18,7898300,51.94,51.53,42.02426 +Lilly (Eli) and Company,LLY,1/7/14,51.15,51.53,7359200,52.08,51.19,41.746975 +Lilly (Eli) and Company,LLY,1/8/14,50.52,50.83,7517100,51.15,51.11,41.68174 +Lilly (Eli) and Company,LLY,1/9/14,51.19,51.24,6351700,51.74,51.68,42.146587 +Lilly (Eli) and Company,LLY,1/10/14,51.25,51.49,5399100,52.11,51.93,42.350468 +Lilly (Eli) and Company,LLY,1/13/14,51.91,52.03,5406300,52.52,52.07,42.46465 +Lilly (Eli) and Company,LLY,1/14/14,51.87,52.14,4994500,52.55,52.44,42.766396 +Lilly (Eli) and Company,LLY,1/15/14,52.42,52.65,8427400,53.58,53.41,43.557457 +Lilly (Eli) and Company,LLY,1/16/14,53.59,53.59,12158200,55.64,55.3,45.098812 +Lilly (Eli) and Company,LLY,1/17/14,54.86,55.35,7850900,55.45,55.16,44.984634 +Lilly (Eli) and Company,LLY,1/21/14,54.89,55.35,5624400,55.79,55.59,45.335316 +Lilly (Eli) and Company,LLY,1/22/14,55.27,55.74,3342300,55.78,55.6,45.34347 +Lilly (Eli) and Company,LLY,1/23/14,54.62,55.38,5130300,55.38,55.15,44.976482 +Lilly (Eli) and Company,LLY,1/24/14,54,54.71,5943500,54.98,54.12,44.136486 +Lilly (Eli) and Company,LLY,1/27/14,53.81,54.22,6378300,54.67,54.13,44.144646 +Lilly (Eli) and Company,LLY,1/28/14,53.86,54.26,5771200,54.53,54.23,44.226185 +Lilly (Eli) and Company,LLY,1/29/14,53.57,54.19,7314000,54.22,53.91,43.965218 +Lilly (Eli) and Company,LLY,1/30/14,53.03,54.09,7277600,54.56,53.27,43.443275 +Lilly (Eli) and Company,LLY,1/31/14,52.87,53.12,8214700,54.06,54.01,44.04677 +Lilly (Eli) and Company,LLY,2/3/14,52.51,54.11,6997800,54.38,52.66,42.945812 +Lilly (Eli) and Company,LLY,2/4/14,52.4,52.85,6001900,53.2,53.1,43.30465 +Lilly (Eli) and Company,LLY,2/5/14,52.46,53.06,4467300,53.48,52.72,42.994747 +Lilly (Eli) and Company,LLY,2/6/14,52.45,52.92,4494400,52.98,52.72,42.994747 +Lilly (Eli) and Company,LLY,2/7/14,52.75,52.81,4488800,53.55,53.21,43.39435 +Lilly (Eli) and Company,LLY,2/10/14,52.29,52.75,4220500,53.99,53.97,44.01416 +Lilly (Eli) and Company,LLY,2/11/14,53.66,53.82,5869500,54.63,54.51,44.454544 +Lilly (Eli) and Company,LLY,2/12/14,53.12,54.15,6049500,54.15,53.32,43.8785 +Lilly (Eli) and Company,LLY,2/13/14,52.89,53.04,3769200,53.7,53.48,44.010155 +Lilly (Eli) and Company,LLY,2/14/14,53.33,53.41,3970200,54.37,54.2,44.60267 +Lilly (Eli) and Company,LLY,2/18/14,54.03,54.14,6844600,55.34,55.25,45.466747 +Lilly (Eli) and Company,LLY,2/19/14,56.55,57.3,16112300,58.2,58.09,47.80385 +Lilly (Eli) and Company,LLY,2/20/14,57.4,57.85,8991600,58.52,58.05,47.77094 +Lilly (Eli) and Company,LLY,2/21/14,57.77,58.1,6617300,58.76,57.96,47.696873 +Lilly (Eli) and Company,LLY,2/24/14,57.89,58.1,4142200,58.9,58.03,47.754475 +Lilly (Eli) and Company,LLY,2/25/14,57.93,57.99,5463600,58.84,58.48,48.124794 +Lilly (Eli) and Company,LLY,2/26/14,58.38,58.47,4598500,58.89,58.66,48.272923 +Lilly (Eli) and Company,LLY,2/27/14,58.45,58.55,5659200,59.65,59.54,48.99709 +Lilly (Eli) and Company,LLY,2/28/14,59.33,59.53,5882500,60.12,59.61,49.0547 +Lilly (Eli) and Company,LLY,3/3/14,58.81,58.95,4088000,59.5,59.03,48.57741 +Lilly (Eli) and Company,LLY,3/4/14,59.55,59.55,5599100,60.1,59.85,49.25221 +Lilly (Eli) and Company,LLY,3/5/14,59.22,59.94,3539300,59.97,59.43,48.906574 +Lilly (Eli) and Company,LLY,3/6/14,58.69,59.45,5075100,59.92,58.72,48.32231 +Lilly (Eli) and Company,LLY,3/7/14,58.15,58.89,4288600,59.08,58.59,48.21533 +Lilly (Eli) and Company,LLY,3/10/14,58.2,58.51,3978100,58.92,58.9,48.470436 +Lilly (Eli) and Company,LLY,3/11/14,58.32,58.92,3438800,59.02,58.43,48.083652 +Lilly (Eli) and Company,LLY,3/12/14,58.12,58.16,4546500,59.21,59.2,48.7173 +Lilly (Eli) and Company,LLY,3/13/14,58.23,59.24,4103700,59.33,58.34,48.009586 +Lilly (Eli) and Company,LLY,3/14/14,58.23,58.31,4201800,58.98,58.87,48.445747 +Lilly (Eli) and Company,LLY,3/17/14,58.65,59.12,3016200,59.29,58.87,48.445747 +Lilly (Eli) and Company,LLY,3/18/14,58.81,58.91,4082800,59.7,59.4,48.88189 +Lilly (Eli) and Company,LLY,3/19/14,58.63,59.35,2865900,59.74,59.05,48.59385 +Lilly (Eli) and Company,LLY,3/20/14,58.3,58.88,3546400,58.89,58.57,48.198853 +Lilly (Eli) and Company,LLY,3/21/14,57.76,58.88,7410400,59.75,57.78,47.54874 +Lilly (Eli) and Company,LLY,3/24/14,56.81,57.78,5910900,57.99,57.4,47.23604 +Lilly (Eli) and Company,LLY,3/25/14,56.94,57.45,6410000,57.84,57.21,47.079678 +Lilly (Eli) and Company,LLY,3/26/14,57.24,57.39,6628500,58.3,57.48,47.301876 +Lilly (Eli) and Company,LLY,3/27/14,57.17,57.5,5472500,58.12,57.53,47.343018 +Lilly (Eli) and Company,LLY,3/28/14,57.4,57.67,3117500,58.47,57.61,47.408855 +Lilly (Eli) and Company,LLY,3/31/14,57.81,57.94,5098900,59.13,58.86,48.437515 +Lilly (Eli) and Company,LLY,4/1/14,58.51,59.13,6344300,59.91,58.82,48.404594 +Lilly (Eli) and Company,LLY,4/2/14,58.75,59.17,3881400,59.28,59.15,48.676163 +Lilly (Eli) and Company,LLY,4/3/14,58.75,59.83,5446800,60.18,58.97,48.528027 +Lilly (Eli) and Company,LLY,4/4/14,58.93,59.22,5177900,59.96,59.01,48.560944 +Lilly (Eli) and Company,LLY,4/7/14,58.58,59.26,5522400,60.08,58.62,48.240005 +Lilly (Eli) and Company,LLY,4/8/14,57.6,58,6169800,58.93,58.58,48.207092 +Lilly (Eli) and Company,LLY,4/9/14,58.66,58.7,6638600,60.46,60.43,49.729507 +Lilly (Eli) and Company,LLY,4/10/14,58.53,60.4,5514500,60.4,58.66,48.272923 +Lilly (Eli) and Company,LLY,4/11/14,58.03,58.38,5351000,58.89,58.45,48.100113 +Lilly (Eli) and Company,LLY,4/14/14,58.3,58.92,3675600,59.65,58.95,48.51158 +Lilly (Eli) and Company,LLY,4/15/14,58.28,59.19,4526200,59.69,59.42,48.89835 +Lilly (Eli) and Company,LLY,4/16/14,59.35,59.4,5321800,60,59.96,49.342735 +Lilly (Eli) and Company,LLY,4/17/14,59.62,59.73,4743000,60.45,60.43,49.729507 +Lilly (Eli) and Company,LLY,4/21/14,59.95,60.44,3343000,60.89,60.86,50.08336 +Lilly (Eli) and Company,LLY,4/22/14,59.97,60.97,6270800,61.15,60.03,49.400337 +Lilly (Eli) and Company,LLY,4/23/14,59.23,59.67,6555400,60.01,59.56,49.01355 +Lilly (Eli) and Company,LLY,4/24/14,57.35,58.31,7854500,59.18,58.68,48.289383 +Lilly (Eli) and Company,LLY,4/25/14,58.28,58.7,4260400,59.13,58.5,48.141247 +Lilly (Eli) and Company,LLY,4/28/14,58.16,59.67,4930700,59.67,58.97,48.528027 +Lilly (Eli) and Company,LLY,4/29/14,59.12,59.2,5110900,59.67,59.62,49.062935 +Lilly (Eli) and Company,LLY,4/30/14,58.66,59.5,5198100,59.58,59.1,48.635017 +Lilly (Eli) and Company,LLY,5/1/14,58.79,59.18,4173400,59.71,59.52,48.980637 +Lilly (Eli) and Company,LLY,5/2/14,58.75,59.36,4122500,59.63,59.08,48.618546 +Lilly (Eli) and Company,LLY,5/5/14,58.04,58.77,3805900,58.97,58.88,48.453968 +Lilly (Eli) and Company,LLY,5/6/14,58.45,58.74,4185900,59.6,58.56,48.19063 +Lilly (Eli) and Company,LLY,5/7/14,58.05,58.68,5453300,59.17,59.15,48.676163 +Lilly (Eli) and Company,LLY,5/8/14,58.79,59.08,11023900,59.51,59.5,48.96418 +Lilly (Eli) and Company,LLY,5/9/14,58.43,59.44,5098400,59.5,59.36,48.848965 +Lilly (Eli) and Company,LLY,5/12/14,59.06,59.96,4982700,60.05,59.42,48.89835 +Lilly (Eli) and Company,LLY,5/13/14,58.76,59.04,6843500,60.35,60.04,49.819393 +Lilly (Eli) and Company,LLY,5/14/14,60,60.05,4050200,60.49,60.1,49.869175 +Lilly (Eli) and Company,LLY,5/15/14,58.01,59.6,9782900,59.81,58.21,48.30091 +Lilly (Eli) and Company,LLY,5/16/14,57.81,57.98,8677100,58.5,58.34,48.408783 +Lilly (Eli) and Company,LLY,5/19/14,58.22,58.28,3564300,58.76,58.65,48.666016 +Lilly (Eli) and Company,LLY,5/20/14,58.34,58.65,3952800,58.87,58.66,48.67431 +Lilly (Eli) and Company,LLY,5/21/14,58.65,58.76,3020700,59.1,59.07,49.01451 +Lilly (Eli) and Company,LLY,5/22/14,58.7,59.13,3782400,59.86,59.72,49.553864 +Lilly (Eli) and Company,LLY,5/23/14,59.4,59.63,2624600,59.86,59.8,49.620247 +Lilly (Eli) and Company,LLY,5/27/14,59.44,60,4006600,60.01,59.73,49.56217 +Lilly (Eli) and Company,LLY,5/28/14,59.7,60.23,2604600,60.25,59.7,49.53728 +Lilly (Eli) and Company,LLY,5/29/14,59.36,59.91,3362100,60,59.47,49.346428 +Lilly (Eli) and Company,LLY,5/30/14,59.3,59.38,4803000,60.1,59.86,49.670033 +Lilly (Eli) and Company,LLY,6/2/14,58.85,59.75,3405700,59.86,59.49,49.363014 +Lilly (Eli) and Company,LLY,6/3/14,59.11,59.31,2798200,59.63,59.35,49.246853 +Lilly (Eli) and Company,LLY,6/4/14,58.99,59.18,2997400,59.45,59.22,49.13899 +Lilly (Eli) and Company,LLY,6/5/14,59.07,59.28,2753800,59.76,59.58,49.437702 +Lilly (Eli) and Company,LLY,6/6/14,59.38,59.85,2551300,59.85,59.63,49.479183 +Lilly (Eli) and Company,LLY,6/9/14,59.19,59.57,2570100,59.76,59.74,49.57046 +Lilly (Eli) and Company,LLY,6/10/14,59.09,59.82,2988000,59.82,59.75,49.57876 +Lilly (Eli) and Company,LLY,6/11/14,59.21,59.25,2977400,59.84,59.47,49.346428 +Lilly (Eli) and Company,LLY,6/12/14,58.71,59.27,3937400,59.5,58.88,48.85686 +Lilly (Eli) and Company,LLY,6/13/14,58.84,59.95,2881200,59.95,58.9,48.87346 +Lilly (Eli) and Company,LLY,6/16/14,58.5,58.94,3209200,59.17,58.83,48.815376 +Lilly (Eli) and Company,LLY,6/17/14,58.63,58.76,2805700,59.33,59.25,49.163876 +Lilly (Eli) and Company,LLY,6/18/14,59.06,59.37,3211600,60,59.99,49.777912 +Lilly (Eli) and Company,LLY,6/19/14,59.65,60.05,2431300,60.2,59.85,49.66174 +Lilly (Eli) and Company,LLY,6/20/14,60.29,60.67,11960600,62.14,62.03,51.470634 +Lilly (Eli) and Company,LLY,6/23/14,61.72,62.08,5103400,62.4,62.07,51.503826 +Lilly (Eli) and Company,LLY,6/24/14,61.59,61.99,3809500,62.4,61.89,51.354454 +Lilly (Eli) and Company,LLY,6/25/14,61.97,61.97,6416500,63.1,63,52.275517 +Lilly (Eli) and Company,LLY,6/26/14,62.44,62.84,3663000,63.1,63.04,52.308704 +Lilly (Eli) and Company,LLY,6/27/14,62.69,62.97,4643700,63.26,63.1,52.358494 +Lilly (Eli) and Company,LLY,6/30/14,62.06,63.34,4879100,63.38,62.17,51.586803 +Lilly (Eli) and Company,LLY,7/1/14,62,62.63,4109000,62.85,62.5,51.860634 +Lilly (Eli) and Company,LLY,7/2/14,62.12,62.45,3941000,63.08,62.7,52.026585 +Lilly (Eli) and Company,LLY,7/3/14,62.44,62.9,2709100,63.1,63.06,52.325302 +Lilly (Eli) and Company,LLY,7/7/14,62.32,62.83,2627300,63.23,62.61,51.951912 +Lilly (Eli) and Company,LLY,7/8/14,61.87,62.49,3449400,62.54,62.46,51.827427 +Lilly (Eli) and Company,LLY,7/9/14,62.27,62.53,2748600,62.71,62.62,51.960205 +Lilly (Eli) and Company,LLY,7/10/14,62,62.13,2619200,62.71,62.53,51.88552 +Lilly (Eli) and Company,LLY,7/11/14,62.27,62.44,2400700,62.95,62.84,52.142757 +Lilly (Eli) and Company,LLY,7/14/14,62.71,63,2436600,63.29,63.01,52.283806 +Lilly (Eli) and Company,LLY,7/15/14,62.73,63,3854400,63.12,62.86,52.15935 +Lilly (Eli) and Company,LLY,7/16/14,62.07,63.05,3885700,63.17,62.81,52.117855 +Lilly (Eli) and Company,LLY,7/17/14,62.14,62.36,3424700,62.87,62.26,51.66148 +Lilly (Eli) and Company,LLY,7/18/14,62.32,62.48,3281400,63.5,63.47,52.665512 +Lilly (Eli) and Company,LLY,7/21/14,62.75,63,3479400,63.69,63.64,52.806557 +Lilly (Eli) and Company,LLY,7/22/14,63.44,63.82,3101800,64.15,63.72,52.872955 +Lilly (Eli) and Company,LLY,7/23/14,63.8,63.93,5559900,64.44,64.25,53.312725 +Lilly (Eli) and Company,LLY,7/24/14,63.8,64.1,5090200,65.7,64.37,53.412308 +Lilly (Eli) and Company,LLY,7/25/14,63.49,64.02,2987400,64.1,63.78,52.922737 +Lilly (Eli) and Company,LLY,7/28/14,62.87,63.78,3956600,64.8,63.39,52.599117 +Lilly (Eli) and Company,LLY,7/29/14,62.61,63.7,5287400,63.81,62.77,52.084667 +Lilly (Eli) and Company,LLY,7/30/14,62.27,63.14,3974000,63.18,62.62,51.960205 +Lilly (Eli) and Company,LLY,7/31/14,60.94,61.97,5485600,62.45,61.06,50.665752 +Lilly (Eli) and Company,LLY,8/1/14,60.19,61.01,6884700,61.06,60.68,50.350445 +Lilly (Eli) and Company,LLY,8/4/14,60.75,61,4379100,61.69,61.63,51.138737 +Lilly (Eli) and Company,LLY,8/5/14,60.74,61.5,3389600,61.7,60.87,50.508106 +Lilly (Eli) and Company,LLY,8/6/14,60.71,60.91,2682800,61.42,61.11,50.70725 +Lilly (Eli) and Company,LLY,8/7/14,60.14,61.4,2352400,61.42,60.35,50.076614 +Lilly (Eli) and Company,LLY,8/8/14,60.34,60.48,2665400,61.04,60.98,50.599373 +Lilly (Eli) and Company,LLY,8/11/14,61.06,61.35,2850400,61.87,61.08,50.68236 +Lilly (Eli) and Company,LLY,8/12/14,61,61.07,3481500,61.46,61.37,50.922985 +Lilly (Eli) and Company,LLY,8/13/14,60.46,61.24,4136900,61.49,60.59,50.680416 +Lilly (Eli) and Company,LLY,8/14/14,60.78,60.78,1801600,61.22,61.19,51.18229 +Lilly (Eli) and Company,LLY,8/15/14,60.5,61.33,3075600,61.46,60.84,50.889534 +Lilly (Eli) and Company,LLY,8/18/14,61.07,61.18,2198300,61.45,61.35,51.31612 +Lilly (Eli) and Company,LLY,8/19/14,61.32,61.89,3523200,62.36,62.16,51.993645 +Lilly (Eli) and Company,LLY,8/20/14,61.67,61.94,2082200,62.24,62.01,51.868176 +Lilly (Eli) and Company,LLY,8/21/14,61.91,62.37,2846000,62.44,62.03,51.884903 +Lilly (Eli) and Company,LLY,8/22/14,61.9,62.01,3147200,62.81,62.32,52.127476 +Lilly (Eli) and Company,LLY,8/25/14,62.19,62.43,2078700,63.13,62.73,52.470413 +Lilly (Eli) and Company,LLY,8/26/14,62.62,62.71,1927700,63.02,62.81,52.53734 +Lilly (Eli) and Company,LLY,8/27/14,62.8,63.19,3082100,63.29,63,52.696255 +Lilly (Eli) and Company,LLY,8/28/14,62.54,62.81,2162000,63.27,63.11,52.788277 +Lilly (Eli) and Company,LLY,8/29/14,62.97,63.37,3388300,63.59,63.56,53.164673 +Lilly (Eli) and Company,LLY,9/2/14,63.48,63.6,3470600,63.87,63.68,53.26505 +Lilly (Eli) and Company,LLY,9/3/14,63.75,63.91,4701200,64.16,64.15,53.65817 +Lilly (Eli) and Company,LLY,9/4/14,64,64.12,5792000,64.37,64.22,53.71673 +Lilly (Eli) and Company,LLY,9/5/14,63.97,64.11,5457200,64.82,64.72,54.13495 +Lilly (Eli) and Company,LLY,9/8/14,64.59,64.62,4264100,65.25,65,54.36916 +Lilly (Eli) and Company,LLY,9/9/14,64.1,64.73,4745800,64.83,64.44,53.900734 +Lilly (Eli) and Company,LLY,9/10/14,64.33,64.84,3893000,64.96,64.78,54.185135 +Lilly (Eli) and Company,LLY,9/11/14,64.56,64.65,3577000,65.19,65.18,54.51972 +Lilly (Eli) and Company,LLY,9/12/14,65,65.25,5376800,65.54,65.27,54.594997 +Lilly (Eli) and Company,LLY,9/15/14,64.79,65.14,2720900,65.24,65.19,54.528095 +Lilly (Eli) and Company,LLY,9/16/14,64.9,65.25,2867100,65.91,65.8,55.038303 +Lilly (Eli) and Company,LLY,9/17/14,65.66,65.77,5096200,66.18,65.91,55.13031 +Lilly (Eli) and Company,LLY,9/18/14,66.04,66.08,4326900,66.66,66.59,55.6991 +Lilly (Eli) and Company,LLY,9/19/14,66.4,66.99,6504900,67.14,66.53,55.64891 +Lilly (Eli) and Company,LLY,9/22/14,65.75,66.32,3981700,66.36,66.08,55.272514 +Lilly (Eli) and Company,LLY,9/23/14,65.5,65.65,2718900,66.12,65.95,55.163757 +Lilly (Eli) and Company,LLY,9/24/14,66.08,66.32,3273600,66.55,66.19,55.364532 +Lilly (Eli) and Company,LLY,9/25/14,65.5,65.97,3122600,66.14,65.58,54.8543 +Lilly (Eli) and Company,LLY,9/26/14,64.99,65.8,2925400,65.8,65.48,54.770645 +Lilly (Eli) and Company,LLY,9/29/14,64.83,65.06,3520600,65.45,65.34,54.65354 +Lilly (Eli) and Company,LLY,9/30/14,64.83,65.43,4945700,65.57,64.85,54.24369 +Lilly (Eli) and Company,LLY,10/1/14,64.7,65.88,4246900,65.88,65.08,54.43607 +Lilly (Eli) and Company,LLY,10/2/14,64.38,65.09,4306900,65.15,64.83,54.226944 +Lilly (Eli) and Company,LLY,10/3/14,65.12,65.22,3609800,65.76,65.67,54.929577 +Lilly (Eli) and Company,LLY,10/6/14,65.39,65.93,3428800,65.97,65.62,54.887753 +Lilly (Eli) and Company,LLY,10/7/14,64.1,65.13,6157400,65.19,64.22,53.71673 +Lilly (Eli) and Company,LLY,10/8/14,63.4,63.85,3411200,65.26,65.24,54.5699 +Lilly (Eli) and Company,LLY,10/9/14,64.29,64.94,3632100,65.38,64.3,53.78365 +Lilly (Eli) and Company,LLY,10/10/14,63.83,64.02,3281200,65.11,64.15,53.65817 +Lilly (Eli) and Company,LLY,10/13/14,63.23,64.06,4030300,64.52,63.28,52.93047 +Lilly (Eli) and Company,LLY,10/14/14,62.77,63.75,4432900,63.94,63.14,52.813366 +Lilly (Eli) and Company,LLY,10/15/14,60.58,61.91,6814100,63.14,62.87,52.58752 +Lilly (Eli) and Company,LLY,10/16/14,61.1,62.02,5488400,62.55,61.9,51.77616 +Lilly (Eli) and Company,LLY,10/17/14,61.9,62.45,5329400,62.81,62.58,52.34495 +Lilly (Eli) and Company,LLY,10/20/14,62.4,62.63,2900700,63.1,63.1,52.779903 +Lilly (Eli) and Company,LLY,10/21/14,63.41,63.41,3478200,64.75,64.68,54.101486 +Lilly (Eli) and Company,LLY,10/22/14,64.58,64.59,4294500,65.3,64.68,54.101486 +Lilly (Eli) and Company,LLY,10/23/14,63.78,64.27,6343000,65.2,64.35,53.825455 +Lilly (Eli) and Company,LLY,10/24/14,64.4,64.58,4784700,66.24,66.05,55.247425 +Lilly (Eli) and Company,LLY,10/27/14,65.79,65.94,4112500,66.62,66.2,55.372894 +Lilly (Eli) and Company,LLY,10/28/14,63.74,66,8981000,66.1,64.83,54.226944 +Lilly (Eli) and Company,LLY,10/29/14,64.78,65,6196800,65.97,65.49,54.779007 +Lilly (Eli) and Company,LLY,10/30/14,65.31,65.4,4134900,66.98,66.8,55.87476 +Lilly (Eli) and Company,LLY,10/31/14,65.91,67.3,4471900,67.43,66.33,55.481617 +Lilly (Eli) and Company,LLY,11/3/14,66.03,66.05,3465400,66.66,66.54,55.65728 +Lilly (Eli) and Company,LLY,11/4/14,66.45,66.88,4057800,67.23,67.17,56.184258 +Lilly (Eli) and Company,LLY,11/5/14,66.76,67.42,3073900,67.61,66.99,56.033684 +Lilly (Eli) and Company,LLY,11/6/14,66.65,67.03,3091800,67.23,66.96,56.008587 +Lilly (Eli) and Company,LLY,11/7/14,66.25,66.82,3796800,66.93,66.6,55.707474 +Lilly (Eli) and Company,LLY,11/10/14,66.42,66.82,4438100,68.42,68.35,57.171265 +Lilly (Eli) and Company,LLY,11/11/14,67.81,68.35,5282300,68.67,67.85,56.753025 +Lilly (Eli) and Company,LLY,11/12/14,67.02,67.35,4499400,67.85,67.4,56.78672 +Lilly (Eli) and Company,LLY,11/13/14,67.41,67.68,3292700,68.16,67.68,57.022655 +Lilly (Eli) and Company,LLY,11/14/14,67.12,67.68,2333300,67.72,67.33,56.727764 +Lilly (Eli) and Company,LLY,11/17/14,66.94,67.07,3309300,67.35,67.29,56.694054 +Lilly (Eli) and Company,LLY,11/18/14,67.01,67.19,3705400,68,67.78,57.1069 +Lilly (Eli) and Company,LLY,11/19/14,66.91,67.66,3126000,67.66,67.21,56.626663 +Lilly (Eli) and Company,LLY,11/20/14,66.56,66.96,2467600,67.08,66.8,56.281204 +Lilly (Eli) and Company,LLY,11/21/14,67.03,67.45,5892000,67.5,67.36,56.753033 +Lilly (Eli) and Company,LLY,11/24/14,66.85,67.61,4574100,67.67,66.93,56.390743 +Lilly (Eli) and Company,LLY,11/25/14,66.75,66.86,4380000,67.22,66.85,56.323338 +Lilly (Eli) and Company,LLY,11/26/14,66.89,67.03,2372900,67.39,67.32,56.71933 +Lilly (Eli) and Company,LLY,11/28/14,67.6,67.73,2237800,68.55,68.12,57.393364 +Lilly (Eli) and Company,LLY,12/1/14,67.6,67.97,4669500,68.77,68.51,57.721947 +Lilly (Eli) and Company,LLY,12/2/14,68.59,68.63,8413400,70.77,70.38,59.297474 +Lilly (Eli) and Company,LLY,12/3/14,70,70.28,6423400,71.16,71.13,59.929382 +Lilly (Eli) and Company,LLY,12/4/14,70.84,70.98,6516600,72.44,72.38,60.98254 +Lilly (Eli) and Company,LLY,12/5/14,71.68,72.09,5787500,72.21,71.85,60.536015 +Lilly (Eli) and Company,LLY,12/8/14,71.82,71.97,4915100,72.86,72.83,61.3617 +Lilly (Eli) and Company,LLY,12/9/14,71.53,72.18,3794600,72.26,72.21,60.83933 +Lilly (Eli) and Company,LLY,12/10/14,71,71.9,4117600,72.2,71.05,59.861996 +Lilly (Eli) and Company,LLY,12/11/14,71.54,73.63,10901500,75.1,71.61,60.33381 +Lilly (Eli) and Company,LLY,12/12/14,69.47,71.46,7844400,71.65,69.55,58.598194 +Lilly (Eli) and Company,LLY,12/15/14,69.42,69.68,5718800,70.72,69.67,58.699284 +Lilly (Eli) and Company,LLY,12/16/14,69.03,69.39,4916700,71.35,69.26,58.353836 +Lilly (Eli) and Company,LLY,12/17/14,69.23,69.56,5506500,70.7,70.28,59.213203 +Lilly (Eli) and Company,LLY,12/18/14,70.91,71.2,5875600,72.48,72.45,61.041534 +Lilly (Eli) and Company,LLY,12/19/14,71.33,72.24,8311300,72.66,72.4,60.999405 +Lilly (Eli) and Company,LLY,12/22/14,70.25,70.94,4622900,71.59,71.42,60.17372 +Lilly (Eli) and Company,LLY,12/23/14,69.01,71.67,4768100,71.73,69.74,58.75827 +Lilly (Eli) and Company,LLY,12/24/14,70.04,70.04,1507000,70.71,70.16,59.112133 +Lilly (Eli) and Company,LLY,12/26/14,70.26,70.29,1438200,70.99,70.39,59.305912 +Lilly (Eli) and Company,LLY,12/29/14,69.89,69.92,1739600,70.39,70.1,59.061565 +Lilly (Eli) and Company,LLY,12/30/14,69.44,69.88,2726100,70.16,69.64,58.674007 +Lilly (Eli) and Company,LLY,12/31/14,68.93,69.94,2491000,70.5,68.99,58.12636 +Lilly (Eli) and Company,LLY,1/2/15,69.72,69.77,3146200,70.82,70.06,59.027874 +Lilly (Eli) and Company,LLY,1/5/15,69.15,69.73,4845500,70.09,69.37,58.446533 +Lilly (Eli) and Company,LLY,1/6/15,69.2,69.92,5127400,70.91,69.72,58.741425 +Lilly (Eli) and Company,LLY,1/7/15,68.45,70.03,9043000,70.53,69.23,58.328575 +Lilly (Eli) and Company,LLY,1/8/15,69.66,70,7472200,71.49,70.87,59.71033 +Lilly (Eli) and Company,LLY,1/9/15,69.01,70.03,8141700,70.11,69.93,58.91834 +Lilly (Eli) and Company,LLY,1/12/15,69.28,70.22,5797600,70.61,69.42,58.48865 +Lilly (Eli) and Company,LLY,1/13/15,68.81,70.07,3364800,70.8,69.38,58.454945 +Lilly (Eli) and Company,LLY,1/14/15,68.71,68.77,3376100,69.88,69.76,58.77511 +Lilly (Eli) and Company,LLY,1/15/15,69.73,70.44,4055000,71.27,69.74,58.75827 +Lilly (Eli) and Company,LLY,1/16/15,69.44,69.59,4263300,70.88,70.68,59.550247 +Lilly (Eli) and Company,LLY,1/20/15,70.87,70.87,6163300,72.1,72.03,60.687656 +Lilly (Eli) and Company,LLY,1/21/15,71.11,71.62,5195900,72.5,72.24,60.864594 +Lilly (Eli) and Company,LLY,1/22/15,71.64,72.69,4582800,72.69,72.46,61.049953 +Lilly (Eli) and Company,LLY,1/23/15,72.05,72.46,2903200,72.86,72.13,60.77192 +Lilly (Eli) and Company,LLY,1/26/15,71.06,71.86,3466600,72.17,72.11,60.755062 +Lilly (Eli) and Company,LLY,1/27/15,71.45,71.76,3661600,72.14,71.73,60.43491 +Lilly (Eli) and Company,LLY,1/28/15,70.76,72.11,3105200,72.38,70.97,59.794586 +Lilly (Eli) and Company,LLY,1/29/15,70.42,70.97,4416600,72.16,72.11,60.755062 +Lilly (Eli) and Company,LLY,1/30/15,71.58,73.02,6720100,73.47,72,60.662376 +Lilly (Eli) and Company,LLY,2/2/15,70.23,71.87,6274500,72,71.69,60.401196 +Lilly (Eli) and Company,LLY,2/3/15,69.85,71.59,6811500,71.64,70.89,59.727173 +Lilly (Eli) and Company,LLY,2/4/15,69.77,70.23,5376400,70.49,70.22,59.162674 +Lilly (Eli) and Company,LLY,2/5/15,70.68,70.7,3847000,71.57,71.41,60.165287 +Lilly (Eli) and Company,LLY,2/6/15,70.24,71.16,3246000,71.39,70.36,59.280632 +Lilly (Eli) and Company,LLY,2/9/15,69.38,70,3771200,70.26,69.61,58.648746 +Lilly (Eli) and Company,LLY,2/10/15,69.89,70.11,6888000,70.56,70.5,59.398605 +Lilly (Eli) and Company,LLY,2/11/15,69.7,70,3456400,70.62,69.95,59.35616 +Lilly (Eli) and Company,LLY,2/12/15,69.83,70.19,3383500,70.55,70.53,59.848316 +Lilly (Eli) and Company,LLY,2/13/15,70.19,70.69,2691900,70.89,70.56,59.87377 +Lilly (Eli) and Company,LLY,2/17/15,70.3,70.41,3971600,71.63,71.56,60.722317 +Lilly (Eli) and Company,LLY,2/18/15,70.2,71.41,3800000,71.45,71.01,60.255627 +Lilly (Eli) and Company,LLY,2/19/15,70.77,70.83,2337000,71.29,71.12,60.348976 +Lilly (Eli) and Company,LLY,2/20/15,70.27,70.97,3461700,71.96,71.88,60.99388 +Lilly (Eli) and Company,LLY,2/23/15,70.71,71.81,3378600,71.92,71.09,60.323513 +Lilly (Eli) and Company,LLY,2/24/15,70.51,71,3158600,71.5,70.9,60.16228 +Lilly (Eli) and Company,LLY,2/25/15,70.05,70.87,3029500,70.87,70.36,59.704075 +Lilly (Eli) and Company,LLY,2/26/15,69.54,70.17,4544900,70.31,70.03,59.42405 +Lilly (Eli) and Company,LLY,2/27/15,69.91,69.95,3353200,70.5,70.17,59.54284 +Lilly (Eli) and Company,LLY,3/2/15,70.16,70.17,3815100,71.14,71.12,60.348976 +Lilly (Eli) and Company,LLY,3/3/15,70.09,71.12,4137300,71.15,70.37,59.712543 +Lilly (Eli) and Company,LLY,3/4/15,69.81,70.01,3005100,70.82,70.65,59.95015 +Lilly (Eli) and Company,LLY,3/5/15,70.4,70.74,3465900,71.09,70.59,59.89922 +Lilly (Eli) and Company,LLY,3/6/15,68.31,70.26,5880800,70.26,68.41,58.04939 +Lilly (Eli) and Company,LLY,3/9/15,68.42,68.74,5848000,69.74,69.58,59.04221 +Lilly (Eli) and Company,LLY,3/10/15,68.55,69.12,3664900,69.43,68.78,58.36334 +Lilly (Eli) and Company,LLY,3/11/15,68.41,68.89,3424500,69.33,68.46,58.091816 +Lilly (Eli) and Company,LLY,3/12/15,68.54,68.75,2724000,69.63,69.56,59.02522 +Lilly (Eli) and Company,LLY,3/13/15,69.14,69.41,3223800,70.05,69.89,59.305252 +Lilly (Eli) and Company,LLY,3/16/15,70.18,70.27,3922300,71.4,71.07,60.30653 +Lilly (Eli) and Company,LLY,3/17/15,70.33,70.71,2572500,71.26,70.84,60.111355 +Lilly (Eli) and Company,LLY,3/18/15,70.69,70.9,6436200,74.17,73.54,62.402462 +Lilly (Eli) and Company,LLY,3/19/15,72.59,73.26,7051200,74.58,74.22,62.979485 +Lilly (Eli) and Company,LLY,3/20/15,74.54,75.22,10713900,76.2,76.12,64.591736 +Lilly (Eli) and Company,LLY,3/23/15,75.95,76.02,6284400,77.46,76.36,64.79538 +Lilly (Eli) and Company,LLY,3/24/15,75.36,76.27,5111600,76.7,75.56,64.11653 +Lilly (Eli) and Company,LLY,3/25/15,74.36,75.66,5431600,76.48,74.36,63.098255 +Lilly (Eli) and Company,LLY,3/26/15,73.42,74,4023500,74.35,73.44,62.317604 +Lilly (Eli) and Company,LLY,3/27/15,73.2,73.62,4171600,73.99,73.58,62.436398 +Lilly (Eli) and Company,LLY,3/30/15,73.67,74,3370700,74.2,73.87,62.682487 +Lilly (Eli) and Company,LLY,3/31/15,72.65,73.35,4348000,73.98,72.65,61.647243 +Lilly (Eli) and Company,LLY,4/1/15,71.07,72.92,5875800,72.97,71.53,60.69686 +Lilly (Eli) and Company,LLY,4/2/15,70.53,71.46,3781800,71.78,71.24,60.45078 +Lilly (Eli) and Company,LLY,4/6/15,70.84,71.13,3936900,71.71,71.31,60.510185 +Lilly (Eli) and Company,LLY,4/7/15,71.18,71.25,3128100,72.08,71.7,60.841125 +Lilly (Eli) and Company,LLY,4/8/15,71.54,71.92,3215400,72.28,72.15,61.222973 +Lilly (Eli) and Company,LLY,4/9/15,71.9,72.22,2595800,72.56,72.36,61.401165 +Lilly (Eli) and Company,LLY,4/10/15,72.25,72.5,3956400,73.98,73.92,62.72491 +Lilly (Eli) and Company,LLY,4/13/15,73.11,73.28,4351500,73.64,73.52,62.385487 +Lilly (Eli) and Company,LLY,4/14/15,73.1,73.3,3950600,73.75,73.46,62.334553 +Lilly (Eli) and Company,LLY,4/15/15,73.3,73.54,4358700,74.02,73.71,62.546715 +Lilly (Eli) and Company,LLY,4/16/15,73.39,73.61,2880000,74,73.49,62.360046 +Lilly (Eli) and Company,LLY,4/17/15,71.96,73.01,4386700,73.2,72.47,61.494495 +Lilly (Eli) and Company,LLY,4/20/15,72.3,73,2540400,73.26,72.41,61.443584 +Lilly (Eli) and Company,LLY,4/21/15,72.06,72.98,4048400,73.12,72.21,61.273884 +Lilly (Eli) and Company,LLY,4/22/15,71.88,72.47,3506100,72.47,72.3,61.350266 +Lilly (Eli) and Company,LLY,4/23/15,71.07,72.88,5448700,72.94,72.4,61.43512 +Lilly (Eli) and Company,LLY,4/24/15,71.26,72.22,3816300,72.43,71.58,60.73929 +Lilly (Eli) and Company,LLY,4/27/15,70.63,71.93,5328400,72.17,70.89,60.153793 +Lilly (Eli) and Company,LLY,4/28/15,70.2,70.62,4557900,71.28,71.18,60.39985 +Lilly (Eli) and Company,LLY,4/29/15,71.84,71.86,6789600,72.82,72.28,61.333294 +Lilly (Eli) and Company,LLY,4/30/15,71.43,71.96,5479300,72.61,71.87,60.98537 +Lilly (Eli) and Company,LLY,5/1/15,71.25,72.26,6533400,73.33,73.12,62.04606 +Lilly (Eli) and Company,LLY,5/4/15,72.85,73.25,4040700,73.59,73.05,61.98667 +Lilly (Eli) and Company,LLY,5/5/15,71.82,72.83,3735900,72.97,71.91,61.019314 +Lilly (Eli) and Company,LLY,5/6/15,71.54,71.97,3567600,72.28,72.05,61.138107 +Lilly (Eli) and Company,LLY,5/7/15,71.72,71.75,3628100,72.29,71.82,60.942955 +Lilly (Eli) and Company,LLY,5/8/15,72.5,72.5,3713300,73.7,73.26,62.16486 +Lilly (Eli) and Company,LLY,5/11/15,73.19,73.26,2958600,73.99,73.47,62.343052 +Lilly (Eli) and Company,LLY,5/12/15,72.31,73.14,3152800,73.14,72.44,61.469055 +Lilly (Eli) and Company,LLY,5/13/15,72.49,72.76,2682100,73.23,72.8,61.77453 +Lilly (Eli) and Company,LLY,5/14/15,72.43,72.68,3364300,73.22,73.06,62.423878 +Lilly (Eli) and Company,LLY,5/15/15,72.59,73.23,3464400,73.42,72.9,62.2872 +Lilly (Eli) and Company,LLY,5/18/15,72.62,73.05,2162000,73.09,72.94,62.32136 +Lilly (Eli) and Company,LLY,5/19/15,72.63,72.82,3548000,73.58,73.45,62.7571 +Lilly (Eli) and Company,LLY,5/20/15,73.18,73.45,1980300,73.69,73.36,62.68022 +Lilly (Eli) and Company,LLY,5/21/15,73.18,73.34,3288200,74.35,74.27,63.45774 +Lilly (Eli) and Company,LLY,5/22/15,73.87,74.05,3023400,74.33,74.3,63.48337 +Lilly (Eli) and Company,LLY,5/26/15,73.82,73.96,4194600,74.37,74.31,63.491913 +Lilly (Eli) and Company,LLY,5/27/15,74.14,74.36,2901100,74.99,74.9,63.99603 +Lilly (Eli) and Company,LLY,5/28/15,74.74,74.8,4823600,76.48,76.41,65.2862 +Lilly (Eli) and Company,LLY,5/29/15,76.02,76.15,11917000,79.55,78.9,67.41369 +Lilly (Eli) and Company,LLY,6/1/15,78.78,78.92,4866500,79.85,79,67.49916 +Lilly (Eli) and Company,LLY,6/2/15,77.51,78.76,4467700,78.76,77.95,66.60199 +Lilly (Eli) and Company,LLY,6/3/15,77.28,78,3270800,78.17,77.83,66.49947 +Lilly (Eli) and Company,LLY,6/4/15,77.33,77.34,3786500,78.6,77.68,66.3713 +Lilly (Eli) and Company,LLY,6/5/15,76.99,77.56,2788900,78.26,78.12,66.747246 +Lilly (Eli) and Company,LLY,6/8/15,77.83,77.98,6065900,78.85,78.52,67.08901 +Lilly (Eli) and Company,LLY,6/9/15,78.01,78.37,10109100,82.89,82.77,70.7203 +Lilly (Eli) and Company,LLY,6/10/15,81.31,81.99,13169400,83.49,83.18,71.07062 +Lilly (Eli) and Company,LLY,6/11/15,83.08,83.11,16740800,87.24,86.59,73.98418 +Lilly (Eli) and Company,LLY,6/12/15,83.09,85.89,12630500,86,84.21,71.95065 +Lilly (Eli) and Company,LLY,6/15/15,83.09,83.57,5462700,84.61,84.08,71.83958 +Lilly (Eli) and Company,LLY,6/16/15,83.63,83.91,5694500,85.32,84.78,72.43768 +Lilly (Eli) and Company,LLY,6/17/15,83.01,84.68,5968200,84.68,83.53,71.36966 +Lilly (Eli) and Company,LLY,6/18/15,82.75,83.89,7251500,84.37,83.04,70.951 +Lilly (Eli) and Company,LLY,6/19/15,82.32,82.47,6907000,83.21,82.63,70.60067 +Lilly (Eli) and Company,LLY,6/22/15,82.85,83.3,3537100,83.44,82.92,70.84845 +Lilly (Eli) and Company,LLY,6/23/15,82.45,83.75,3643500,83.75,82.67,70.63486 +Lilly (Eli) and Company,LLY,6/24/15,82.26,82.5,4212100,83.08,82.26,70.28455 +Lilly (Eli) and Company,LLY,6/25/15,84.08,84.16,9630100,86.9,84.8,72.45478 +Lilly (Eli) and Company,LLY,6/26/15,84.58,85.19,14369800,85.93,85.85,73.3519 +Lilly (Eli) and Company,LLY,6/29/15,83.73,85.35,4441900,85.58,83.78,71.58327 +Lilly (Eli) and Company,LLY,6/30/15,83.39,84.5,4261200,84.57,83.49,71.33547 +Lilly (Eli) and Company,LLY,7/1/15,83.6,83.8,3629100,84.96,84.85,72.49749 +Lilly (Eli) and Company,LLY,7/2/15,84.69,85.21,5128100,86.24,86.14,73.599686 +Lilly (Eli) and Company,LLY,7/6/15,85.25,85.31,5062900,86.44,86.35,73.77913 +Lilly (Eli) and Company,LLY,7/7/15,86.06,86.64,6912300,88.78,88.73,75.81267 +Lilly (Eli) and Company,LLY,7/8/15,87.17,88.27,5330000,88.5,87.25,74.548096 +Lilly (Eli) and Company,LLY,7/9/15,86.9,88,4767600,88.31,87.48,74.74464 +Lilly (Eli) and Company,LLY,7/10/15,87.7,88.3,4471200,88.46,88.29,75.43671 +Lilly (Eli) and Company,LLY,7/13/15,88.67,89.14,5940500,90.18,88.82,75.88954 +Lilly (Eli) and Company,LLY,7/14/15,87.85,89.05,6028700,89.1,88.76,75.838264 +Lilly (Eli) and Company,LLY,7/15/15,86.1,87.79,6615900,88.17,86.38,73.804756 +Lilly (Eli) and Company,LLY,7/16/15,86.58,86.8,5578000,87.46,87.17,74.47977 +Lilly (Eli) and Company,LLY,7/17/15,86.62,87,4430100,87.44,87.37,74.65065 +Lilly (Eli) and Company,LLY,7/20/15,87.27,87.7,4320500,87.92,87.87,75.07784 +Lilly (Eli) and Company,LLY,7/21/15,85.52,87.58,8065300,87.69,85.57,73.11266 +Lilly (Eli) and Company,LLY,7/22/15,81.5,83.32,12677800,86.8,86.38,73.804756 +Lilly (Eli) and Company,LLY,7/23/15,85.62,89.06,5258500,89.87,86.76,74.129425 +Lilly (Eli) and Company,LLY,7/24/15,84.16,86,3460300,86.21,84.72,72.38642 +Lilly (Eli) and Company,LLY,7/27/15,83.34,84.5,5420600,84.61,84.15,71.89941 +Lilly (Eli) and Company,LLY,7/28/15,84.5,84.71,3027800,85.7,85.68,73.20665 +Lilly (Eli) and Company,LLY,7/29/15,84.71,85.91,2711800,85.99,85.09,72.70256 +Lilly (Eli) and Company,LLY,7/30/15,83.98,84.26,3867800,84.97,84.54,72.23263 +Lilly (Eli) and Company,LLY,7/31/15,84.38,84.88,4113600,85.26,84.51,72.20698 +Lilly (Eli) and Company,LLY,8/3/15,83.53,84.81,4815500,85,84.14,71.890884 +Lilly (Eli) and Company,LLY,8/4/15,83.85,84.49,2848200,84.99,84.05,71.81395 +Lilly (Eli) and Company,LLY,8/5/15,83.97,84.68,3776800,85.08,84.73,72.39496 +Lilly (Eli) and Company,LLY,8/6/15,81.24,85.14,3866500,85.14,82.7,70.66049 +Lilly (Eli) and Company,LLY,8/7/15,80.65,82.5,4545300,82.69,82.27,70.29308 +Lilly (Eli) and Company,LLY,8/10/15,82.44,82.82,3211600,83.77,83.51,71.35258 +Lilly (Eli) and Company,LLY,8/11/15,82.73,82.81,3205600,83.75,83.54,71.37821 +Lilly (Eli) and Company,LLY,8/12/15,81.64,82.71,2826900,83.5,83.38,71.67045 +Lilly (Eli) and Company,LLY,8/13/15,82.89,83.2,2253900,83.75,83.03,71.369606 +Lilly (Eli) and Company,LLY,8/14/15,82.79,82.91,2280200,83.95,83.91,72.12603 +Lilly (Eli) and Company,LLY,8/17/15,82.93,83.26,2814700,83.78,83.47,71.74781 +Lilly (Eli) and Company,LLY,8/18/15,83.23,83.83,2241400,83.99,83.39,71.679054 +Lilly (Eli) and Company,LLY,8/19/15,82.57,83.14,2651300,84.53,83.77,72.00567 +Lilly (Eli) and Company,LLY,8/20/15,85.81,86.86,10887700,88.95,87.33,75.06573 +Lilly (Eli) and Company,LLY,8/21/15,84.53,86.98,8320000,87.7,84.53,72.65896 +Lilly (Eli) and Company,LLY,8/24/15,79.5,81.6,8620700,82.96,80.73,69.3926 +Lilly (Eli) and Company,LLY,8/25/15,77.86,82.19,6439000,82.6,78.26,67.2695 +Lilly (Eli) and Company,LLY,8/26/15,77.77,79.88,7217800,81.3,81.1,69.71067 +Lilly (Eli) and Company,LLY,8/27/15,81.71,81.79,4703400,84.04,83.74,71.97989 +Lilly (Eli) and Company,LLY,8/28/15,82.77,83.74,4860800,84,83.19,71.50713 +Lilly (Eli) and Company,LLY,8/31/15,82.05,83.41,3445300,84.42,82.35,70.78511 +Lilly (Eli) and Company,LLY,9/1/15,79.4,80.25,4300500,81.25,79.8,68.59323 +Lilly (Eli) and Company,LLY,9/2/15,80.3,80.71,3257900,81.83,81.81,70.32095 +Lilly (Eli) and Company,LLY,9/3/15,81.34,82.05,3227700,82.86,81.6,70.14042 +Lilly (Eli) and Company,LLY,9/4/15,79.68,80.64,3416400,81.11,80.32,69.04018 +Lilly (Eli) and Company,LLY,9/8/15,81.26,81.46,2643600,82.98,82.88,71.240654 +Lilly (Eli) and Company,LLY,9/9/15,80.89,83.45,2839600,83.5,81.09,69.70205 +Lilly (Eli) and Company,LLY,9/10/15,80.5,81.12,3667700,81.67,80.84,69.48716 +Lilly (Eli) and Company,LLY,9/11/15,78.74,80.65,3645900,81.85,81.8,70.31234 +Lilly (Eli) and Company,LLY,9/14/15,81.28,81.92,3197200,82.28,81.89,70.38971 +Lilly (Eli) and Company,LLY,9/15/15,82.11,82.43,3532600,83.36,82.96,71.30944 +Lilly (Eli) and Company,LLY,9/16/15,82.61,84.1,3845000,84.53,84.45,72.59019 +Lilly (Eli) and Company,LLY,9/17/15,84.28,84.47,16918100,92.85,89.98,77.3436 +Lilly (Eli) and Company,LLY,9/18/15,88.38,90.7,11578000,91.45,88.49,76.06283 +Lilly (Eli) and Company,LLY,9/21/15,87.11,89.1,6644100,89.81,87.59,75.28921 +Lilly (Eli) and Company,LLY,9/22/15,86.62,86.82,5059500,87.98,87.8,75.46972 +Lilly (Eli) and Company,LLY,9/23/15,86.58,88,4863300,88.42,86.69,74.51562 +Lilly (Eli) and Company,LLY,9/24/15,85.08,86.45,5693500,86.54,85.35,73.363785 +Lilly (Eli) and Company,LLY,9/25/15,83.23,86.24,5794900,86.43,84.06,72.25497 +Lilly (Eli) and Company,LLY,9/28/15,78.5,83.68,8295100,83.86,79.74,68.54165 +Lilly (Eli) and Company,LLY,9/29/15,79.19,80.37,7315200,82.2,80.28,69.00581 +Lilly (Eli) and Company,LLY,9/30/15,81.5,81.53,6780700,83.77,83.69,71.93693 +Lilly (Eli) and Company,LLY,10/1/15,83.4,83.6,5350400,85.32,85.18,73.21766 +Lilly (Eli) and Company,LLY,10/2/15,83.59,84.16,5616600,87.55,87.52,75.229065 +Lilly (Eli) and Company,LLY,10/5/15,85.6,88.08,5297400,88.48,86.57,74.41247 +Lilly (Eli) and Company,LLY,10/6/15,82.08,86.39,5521200,86.51,84.17,72.34952 +Lilly (Eli) and Company,LLY,10/7/15,82.4,84.3,5128000,84.85,83.99,72.194786 +Lilly (Eli) and Company,LLY,10/8/15,81.79,83.15,4595400,83.99,83.77,72.00567 +Lilly (Eli) and Company,LLY,10/9/15,85,85.33,5115100,86.57,86.14,74.04286 +Lilly (Eli) and Company,LLY,10/12/15,78.3,78.58,26477400,80.75,79.44,68.28377 +Lilly (Eli) and Company,LLY,10/13/15,79.54,79.79,10104700,81.25,79.62,68.43849 +Lilly (Eli) and Company,LLY,10/14/15,79.05,80.97,9495500,82,79.25,68.120445 +Lilly (Eli) and Company,LLY,10/15/15,78.81,79.34,6408600,80.08,79.86,68.64479 +Lilly (Eli) and Company,LLY,10/16/15,79.96,80.58,5519800,81.53,81.51,70.06306 +Lilly (Eli) and Company,LLY,10/19/15,79.47,81.13,5869900,81.3,80.25,68.98003 +Lilly (Eli) and Company,LLY,10/20/15,77.63,80.15,7458000,80.34,77.79,66.86552 +Lilly (Eli) and Company,LLY,10/21/15,75.92,78.23,8955200,78.38,77.01,66.19503 +Lilly (Eli) and Company,LLY,10/22/15,75.16,77.22,10075500,77.84,76.98,66.16924 +Lilly (Eli) and Company,LLY,10/23/15,77.27,77.55,5679200,79.08,78.31,67.312454 +Lilly (Eli) and Company,LLY,10/26/15,77.77,78.31,4755200,79.86,79.11,68.00012 +Lilly (Eli) and Company,LLY,10/27/15,79.5,79.5,4771600,80.95,80.91,69.547356 +Lilly (Eli) and Company,LLY,10/28/15,80.39,81.2,5710300,83.1,83.07,71.404 +Lilly (Eli) and Company,LLY,10/29/15,81.29,82.3,5158600,83.57,82,70.48426 +Lilly (Eli) and Company,LLY,10/30/15,81.57,82.08,4044300,82.55,81.57,70.114655 +Lilly (Eli) and Company,LLY,11/2/15,80.81,81.14,3473900,82.18,82.04,70.51864 +Lilly (Eli) and Company,LLY,11/3/15,81.13,82.23,4826100,82.54,81.67,70.200615 +Lilly (Eli) and Company,LLY,11/4/15,80.93,82.15,3401900,82.15,81.05,69.66766 +Lilly (Eli) and Company,LLY,11/5/15,79.66,81,3787200,81.4,80.61,69.28947 +Lilly (Eli) and Company,LLY,11/6/15,78.44,80.3,6082600,80.59,80.46,69.16055 +Lilly (Eli) and Company,LLY,11/9/15,78.58,80.03,4160200,80.29,79.36,68.21499 +Lilly (Eli) and Company,LLY,11/10/15,78.71,78.71,3302600,80.32,80.06,69.25303 +Lilly (Eli) and Company,LLY,11/11/15,79.97,80.1,3323400,81.28,80.7,69.80663 +Lilly (Eli) and Company,LLY,11/12/15,79.8,80.55,3647800,80.76,79.86,69.08003 +Lilly (Eli) and Company,LLY,11/13/15,79.18,79.66,3638600,80.27,79.55,68.81188 +Lilly (Eli) and Company,LLY,11/16/15,79.98,80,3318900,81.26,81.23,70.265076 +Lilly (Eli) and Company,LLY,11/17/15,80.63,80.93,3012100,82.43,81.3,70.32563 +Lilly (Eli) and Company,LLY,11/18/15,81.39,81.49,3916600,83.76,83.65,72.35842 +Lilly (Eli) and Company,LLY,11/19/15,82.73,83.2,3156100,83.88,83.72,72.419 +Lilly (Eli) and Company,LLY,11/20/15,84.11,84.3,4251500,85.5,84.47,73.06773 +Lilly (Eli) and Company,LLY,11/23/15,84.12,84.5,4033100,84.92,84.74,73.30128 +Lilly (Eli) and Company,LLY,11/24/15,83.05,83.56,3431100,84.32,83.88,72.55737 +Lilly (Eli) and Company,LLY,11/25/15,83.55,83.88,2529400,84.42,83.74,72.43628 +Lilly (Eli) and Company,LLY,11/27/15,83.6,83.77,1253800,84.25,83.65,72.35842 +Lilly (Eli) and Company,LLY,11/30/15,82.04,83.76,6563300,84.03,82.04,70.96576 +Lilly (Eli) and Company,LLY,12/1/15,83.34,84.21,7368900,86.53,86.5,74.8237 +Lilly (Eli) and Company,LLY,12/2/15,84.42,86.26,4444800,86.73,84.56,73.14557 +Lilly (Eli) and Company,LLY,12/3/15,82.56,84.65,3669800,84.84,83.06,71.848076 +Lilly (Eli) and Company,LLY,12/4/15,83.43,83.47,6987600,87.28,86.62,74.92752 +Lilly (Eli) and Company,LLY,12/7/15,85.89,87.45,4379000,88.16,86.38,74.7199 +Lilly (Eli) and Company,LLY,12/8/15,85.57,85.62,4761000,87.67,86.41,74.74586 +Lilly (Eli) and Company,LLY,12/9/15,83.57,86.02,5479500,86.32,83.86,72.540085 +Lilly (Eli) and Company,LLY,12/10/15,83.36,84.23,3667200,85.51,84.91,73.448326 +Lilly (Eli) and Company,LLY,12/11/15,83.12,83.8,3738200,84.38,83.29,72.04702 +Lilly (Eli) and Company,LLY,12/14/15,82.97,83.36,5208700,84.71,84.68,73.24939 +Lilly (Eli) and Company,LLY,12/15/15,85.02,85.18,3975500,85.98,85.52,73.976006 +Lilly (Eli) and Company,LLY,12/16/15,84.05,86,2983600,86.58,86.29,74.64206 +Lilly (Eli) and Company,LLY,12/17/15,86.2,86.75,3928200,87.21,86.22,74.581505 +Lilly (Eli) and Company,LLY,12/18/15,84.77,85.57,5821300,85.98,84.77,73.327225 +Lilly (Eli) and Company,LLY,12/21/15,85.15,85.72,3742400,86.45,86.04,74.42578 +Lilly (Eli) and Company,LLY,12/22/15,85.27,86.27,2446100,86.47,85.91,74.31338 +Lilly (Eli) and Company,LLY,12/23/15,86.13,86.36,2804200,86.87,86.2,74.56421 +Lilly (Eli) and Company,LLY,12/24/15,85.47,85.98,1486900,86.15,85.85,74.26144 +Lilly (Eli) and Company,LLY,12/28/15,84.89,85.58,2031100,85.7,85.49,73.95005 +Lilly (Eli) and Company,LLY,12/29/15,85.6,85.84,2097700,86.87,86.25,74.60746 +Lilly (Eli) and Company,LLY,12/30/15,86.14,86.45,1969400,87.1,86.2,74.56421 +Lilly (Eli) and Company,LLY,12/31/15,84.08,85.72,3178500,85.75,84.26,72.88608 +Lilly (Eli) and Company,LLY,1/4/16,81.79,83.4,6907300,83.6,82.87,71.68373 +Lilly (Eli) and Company,LLY,1/5/16,82.87,82.9,7475300,85.4,84.11,72.75632 +Lilly (Eli) and Company,LLY,1/6/16,82.5,82.69,6628400,84.88,83.58,72.297874 +Lilly (Eli) and Company,LLY,1/7/16,80.83,81.63,5833200,82.81,81.41,70.420815 +Lilly (Eli) and Company,LLY,1/8/16,81.04,81.67,5880200,82.49,81.25,70.2824 +Lilly (Eli) and Company,LLY,1/11/16,78.83,81.3,4889300,81.92,80.27,69.43467 +Lilly (Eli) and Company,LLY,1/12/16,79.52,80.61,4329300,81,80.4,69.54713 +Lilly (Eli) and Company,LLY,1/13/16,79.09,80.74,4628400,80.82,79.3,68.595604 +Lilly (Eli) and Company,LLY,1/14/16,78.62,79.28,8253700,82.73,82.54,71.39827 +Lilly (Eli) and Company,LLY,1/15/16,80.08,80.69,6674300,81.58,81.24,70.27373 +Lilly (Eli) and Company,LLY,1/19/16,81.96,82.31,9162300,84.8,83.23,71.995125 +Lilly (Eli) and Company,LLY,1/20/16,80.41,81.85,8354400,83.47,82.62,71.467445 +Lilly (Eli) and Company,LLY,1/21/16,80.59,82.56,4930800,82.62,81.4,70.412125 +Lilly (Eli) and Company,LLY,1/22/16,81.91,82.4,3456300,83.16,82.48,71.34637 +Lilly (Eli) and Company,LLY,1/25/16,81.62,82.5,2632800,83.2,81.71,70.68028 +Lilly (Eli) and Company,LLY,1/26/16,80.91,81.75,4583400,82.17,81.96,70.89655 +Lilly (Eli) and Company,LLY,1/27/16,80.96,81.61,4341900,83.25,81.76,70.72356 +Lilly (Eli) and Company,LLY,1/28/16,76.54,81.87,10128700,82.49,76.81,66.44173 +Lilly (Eli) and Company,LLY,1/29/16,77.23,77.36,7042500,79.42,79.1,68.422615 +Lilly (Eli) and Company,LLY,2/1/16,77.28,78.21,4056000,79.16,78.4,67.81709 +Lilly (Eli) and Company,LLY,2/2/16,76.09,77.66,4804200,78.3,76.3,66.00059 +Lilly (Eli) and Company,LLY,2/3/16,74.18,76.46,6966400,77.55,76.09,65.81893 +Lilly (Eli) and Company,LLY,2/4/16,73.44,75.95,6339500,76.53,74.28,64.25324 +Lilly (Eli) and Company,LLY,2/5/16,73.55,74.16,6312800,75.82,74.32,64.28786 +Lilly (Eli) and Company,LLY,2/8/16,72.83,73.55,4348800,74.58,74.19,64.17539 +Lilly (Eli) and Company,LLY,2/9/16,72.72,73.43,5160000,74.96,73.74,63.78612 +Lilly (Eli) and Company,LLY,2/10/16,72.98,73.73,4748700,74.87,73.07,63.646786 +Lilly (Eli) and Company,LLY,2/11/16,70.83,72.2,5425400,72.63,71.42,62.209564 +Lilly (Eli) and Company,LLY,2/12/16,70.43,71.57,6332600,71.73,71.27,62.078896 +Lilly (Eli) and Company,LLY,2/16/16,71.93,71.95,4811300,73.42,73.33,63.873238 +Lilly (Eli) and Company,LLY,2/17/16,73.09,74.01,4000300,74.92,74.68,65.04914 +Lilly (Eli) and Company,LLY,2/18/16,73.16,73.42,5620000,74.55,73.47,63.995174 +Lilly (Eli) and Company,LLY,2/19/16,72.2,72.69,6650800,73.07,72.61,63.246075 +Lilly (Eli) and Company,LLY,2/22/16,72.1,72.91,5672600,73.64,73.01,63.594505 +Lilly (Eli) and Company,LLY,2/23/16,73.06,73.1,4411200,74.5,73.47,63.995174 +Lilly (Eli) and Company,LLY,2/24/16,72.64,73.33,3636100,74.28,74.1,64.543915 +Lilly (Eli) and Company,LLY,2/25/16,73.77,74.27,4306800,74.89,74.82,65.17109 +Lilly (Eli) and Company,LLY,2/26/16,73.41,75.42,4807700,75.79,73.6,64.108406 +Lilly (Eli) and Company,LLY,2/29/16,71.98,73.37,5730200,73.37,72,62.714764 +Lilly (Eli) and Company,LLY,3/1/16,71.86,72.63,4541700,72.81,72.74,63.359303 +Lilly (Eli) and Company,LLY,3/2/16,72.44,72.73,6738800,74.05,74.02,64.47424 +Lilly (Eli) and Company,LLY,3/3/16,72.58,73.8,4526500,73.89,73.25,63.803547 +Lilly (Eli) and Company,LLY,3/4/16,72.9,73.37,3481600,74.06,73.6,64.108406 +Lilly (Eli) and Company,LLY,3/7/16,72.8,73.17,3443100,73.96,73.4,63.934216 +Lilly (Eli) and Company,LLY,3/8/16,72.89,72.94,3278900,74.55,73,63.585796 +Lilly (Eli) and Company,LLY,3/9/16,73,73.51,2372000,73.94,73.54,64.05615 +Lilly (Eli) and Company,LLY,3/10/16,72.43,74,4419200,74.21,73.02,63.603214 +Lilly (Eli) and Company,LLY,3/11/16,73.19,73.47,3527200,74.95,74.65,65.023026 +Lilly (Eli) and Company,LLY,3/14/16,73.79,74.26,3201800,74.6,73.91,64.37842 +Lilly (Eli) and Company,LLY,3/15/16,69.6,71.65,13748200,72,71.24,62.052757 +Lilly (Eli) and Company,LLY,3/16/16,71.17,71.29,5287400,72.9,72.48,63.132862 +Lilly (Eli) and Company,LLY,3/17/16,67.88,72.23,15421600,72.35,69.06,60.153908 +Lilly (Eli) and Company,LLY,3/18/16,69.06,69.2,10131700,71.05,70.95,61.80017 +Lilly (Eli) and Company,LLY,3/21/16,69.84,70.8,5900100,71.05,70.25,61.190437 +Lilly (Eli) and Company,LLY,3/22/16,70.16,70.21,7655400,72.24,71.92,62.64506 +Lilly (Eli) and Company,LLY,3/23/16,70.91,72.17,3884400,72.23,71.17,61.991795 +Lilly (Eli) and Company,LLY,3/24/16,70.2,70.65,2892900,71.44,71.12,61.948246 +Lilly (Eli) and Company,LLY,3/28/16,70.38,71.35,2661900,71.47,70.62,61.51273 +Lilly (Eli) and Company,LLY,3/29/16,70.66,70.74,3814800,71.94,71.7,62.453426 +Lilly (Eli) and Company,LLY,3/30/16,71.07,71.98,3081000,72.33,71.78,62.52313 +Lilly (Eli) and Company,LLY,3/31/16,71.1,71.77,3680000,72.33,72.01,62.72346 +Lilly (Eli) and Company,LLY,4/1/16,71.53,71.6,4083600,73.7,73.42,63.95165 +Lilly (Eli) and Company,LLY,4/4/16,72.89,73.56,2796300,73.79,73.18,63.742584 +Lilly (Eli) and Company,LLY,4/5/16,72.48,72.78,3591800,73.65,73.04,63.620632 +Lilly (Eli) and Company,LLY,4/6/16,72.8,72.8,5669100,75.06,74.76,65.11882 +Lilly (Eli) and Company,LLY,4/7/16,73.85,74.51,3724100,75.16,74.59,64.97076 +Lilly (Eli) and Company,LLY,4/8/16,73.86,75.28,3224900,75.28,74.39,64.79653 +Lilly (Eli) and Company,LLY,4/11/16,73.8,74.48,3351100,74.74,73.95,64.413284 +Lilly (Eli) and Company,LLY,4/12/16,73.53,73.78,2849800,75.29,74.57,64.95333 +Lilly (Eli) and Company,LLY,4/13/16,74.08,74.73,2341600,75.24,75.16,65.46724 +Lilly (Eli) and Company,LLY,4/14/16,74.8,75.3,3022100,75.83,75.63,65.876625 +Lilly (Eli) and Company,LLY,4/15/16,75.09,75.62,3007500,76.25,75.53,65.78953 +Lilly (Eli) and Company,LLY,4/18/16,75.19,75.58,4088400,77.26,77.22,67.26159 +Lilly (Eli) and Company,LLY,4/19/16,76.64,77.58,3819600,78.5,77.25,67.287704 +Lilly (Eli) and Company,LLY,4/20/16,76.58,77.28,4049400,77.77,77.08,67.13964 +Lilly (Eli) and Company,LLY,4/21/16,76.91,77.17,3286600,78.1,77.37,67.39223 +Lilly (Eli) and Company,LLY,4/22/16,76.93,77.1,2697200,77.94,77.83,67.79291 +Lilly (Eli) and Company,LLY,4/25/16,77.15,77.46,3767100,78,77.94,67.888725 +Lilly (Eli) and Company,LLY,4/26/16,76.09,76.62,5347300,78.3,76.27,66.434105 +Lilly (Eli) and Company,LLY,4/27/16,75.82,76.52,3690900,77.16,76.51,66.64313 +Lilly (Eli) and Company,LLY,4/28/16,75.67,76.12,4383000,76.66,76.46,66.5996 +Lilly (Eli) and Company,LLY,4/29/16,75.1,76.51,3386600,76.51,75.53,65.78953 +Lilly (Eli) and Company,LLY,5/2/16,75.81,75.95,3571900,77.08,76.75,66.852196 +Lilly (Eli) and Company,LLY,5/3/16,75.59,76.34,3270700,76.65,76.25,66.416664 +Lilly (Eli) and Company,LLY,5/4/16,74.63,75.17,4176800,75.62,74.87,65.21463 +Lilly (Eli) and Company,LLY,5/5/16,74.55,74.72,3446400,75.39,75.27,65.56305 +Lilly (Eli) and Company,LLY,5/6/16,73.34,74.72,4196900,74.95,74.6,64.979454 +Lilly (Eli) and Company,LLY,5/9/16,74.76,74.78,2963200,75.9,75.59,65.84179 +Lilly (Eli) and Company,LLY,5/10/16,76.05,76.29,4366000,77.13,76.88,66.965416 +Lilly (Eli) and Company,LLY,5/11/16,75.84,75.97,3716300,77.06,76.31,66.91282 +Lilly (Eli) and Company,LLY,5/12/16,75.36,76.72,4081900,76.94,75.96,66.60593 +Lilly (Eli) and Company,LLY,5/13/16,75.57,75.82,3629700,77.05,76.33,66.93035 +Lilly (Eli) and Company,LLY,5/16/16,75.84,75.98,4580100,78.47,78.29,68.648994 +Lilly (Eli) and Company,LLY,5/17/16,75.52,78.21,7153300,78.71,76.39,66.982956 +Lilly (Eli) and Company,LLY,5/18/16,75.61,76.4,4664900,76.85,76.33,66.93035 +Lilly (Eli) and Company,LLY,5/19/16,73.74,75.12,4848800,75.23,74.31,65.15909 +Lilly (Eli) and Company,LLY,5/20/16,74.68,74.79,4689200,75.54,74.81,65.59751 +Lilly (Eli) and Company,LLY,5/23/16,73.92,75,4440500,75.14,74.08,64.95741 +Lilly (Eli) and Company,LLY,5/24/16,74.36,74.55,3711800,75.2,74.99,65.755356 +Lilly (Eli) and Company,LLY,5/25/16,74.45,75.49,4621700,75.5,74.54,65.36077 +Lilly (Eli) and Company,LLY,5/26/16,74.27,74.6,2654600,75.6,75.52,66.22009 +Lilly (Eli) and Company,LLY,5/27/16,74.67,75.52,3247500,75.72,74.99,65.755356 +Lilly (Eli) and Company,LLY,5/31/16,74.71,75.01,4438800,75.63,75.03,65.790436 +Lilly (Eli) and Company,LLY,6/1/16,74.68,74.9,2450200,75.44,74.94,65.71152 +Lilly (Eli) and Company,LLY,6/2/16,74.9,75.22,3231000,75.68,75.46,66.16748 +Lilly (Eli) and Company,LLY,6/3/16,74.25,75.5,5319000,75.6,75.12,65.869354 +Lilly (Eli) and Company,LLY,6/6/16,74.2,75.11,3253800,75.5,74.84,65.62385 +Lilly (Eli) and Company,LLY,6/7/16,74.51,74.62,2902900,75.05,74.7,65.501076 +Lilly (Eli) and Company,LLY,6/8/16,74.4,74.66,3194900,75.09,74.91,65.68523 +Lilly (Eli) and Company,LLY,6/9/16,74.24,74.77,2760500,75.54,74.43,65.26432 +Lilly (Eli) and Company,LLY,6/10/16,73.17,74.09,4124200,74.19,73.95,64.843445 +Lilly (Eli) and Company,LLY,6/13/16,73.67,74.08,3767000,74.97,73.86,64.76451 +Lilly (Eli) and Company,LLY,6/14/16,73.06,73.54,3691900,74.37,74.32,65.167885 +Lilly (Eli) and Company,LLY,6/15/16,73.61,74.73,3408900,74.89,73.71,64.63299 +Lilly (Eli) and Company,LLY,6/16/16,72.95,73.47,4788700,74.47,74.25,65.10649 +Lilly (Eli) and Company,LLY,6/17/16,73.47,74.65,6604900,75.08,73.86,64.76451 +Lilly (Eli) and Company,LLY,6/20/16,73.22,74.45,3640100,74.7,73.28,64.25594 +Lilly (Eli) and Company,LLY,6/21/16,72.53,73.7,5999200,73.8,72.57,63.633377 +Lilly (Eli) and Company,LLY,6/22/16,72.5,72.5,4410800,73.91,73.07,64.07181 +Lilly (Eli) and Company,LLY,6/23/16,73.2,73.59,2989700,73.94,73.94,64.83467 +Lilly (Eli) and Company,LLY,6/24/16,71.87,72.45,10471300,75.12,74.33,65.17664 +Lilly (Eli) and Company,LLY,6/27/16,73.2,74.06,7657800,75.07,74.89,65.66766 +Lilly (Eli) and Company,LLY,6/28/16,73.75,75.13,8012300,76.25,75.15,65.89566 +Lilly (Eli) and Company,LLY,6/29/16,75.87,75.88,7123700,78.24,78.15,68.52623 +Lilly (Eli) and Company,LLY,6/30/16,77.46,78.2,4017200,78.81,78.75,69.052345 +Lilly (Eli) and Company,LLY,7/1/16,78.37,78.89,2909600,79.33,78.95,69.2277 +Lilly (Eli) and Company,LLY,7/5/16,78.75,78.81,3286600,79.9,79.64,69.832756 +Lilly (Eli) and Company,LLY,7/6/16,79.1,79.32,4669800,80.4,80.02,70.16595 +Lilly (Eli) and Company,LLY,7/7/16,78.65,79.83,3587300,80.05,79.32,69.55215 +Lilly (Eli) and Company,LLY,7/8/16,78.93,79.32,3134900,79.9,79.66,69.85027 +Lilly (Eli) and Company,LLY,7/11/16,78.95,79.54,3461400,79.77,79.14,69.39432 +Lilly (Eli) and Company,LLY,7/12/16,78.97,79.63,4430000,79.84,79.67,69.859024 +Lilly (Eli) and Company,LLY,7/13/16,79.33,79.91,2917200,80.03,79.36,69.58721 +Lilly (Eli) and Company,LLY,7/14/16,79.4,79.5,3823800,80.69,80.59,70.66574 +Lilly (Eli) and Company,LLY,7/15/16,79.94,80.98,4529100,81,80.22,70.34131 +Lilly (Eli) and Company,LLY,7/18/16,79.86,80.37,3087600,80.59,79.95,70.10456 +Lilly (Eli) and Company,LLY,7/19/16,79.58,79.85,3303700,80.25,79.97,70.122086 +Lilly (Eli) and Company,LLY,7/20/16,79.99,80.27,2811100,80.52,80.28,70.39393 +Lilly (Eli) and Company,LLY,7/21/16,80.02,80.2,2685900,80.6,80.4,70.49916 +Lilly (Eli) and Company,LLY,7/22/16,80.28,80.4,4315900,81.71,81.59,71.5426 +Lilly (Eli) and Company,LLY,7/25/16,81,81.59,4180100,82,81.98,71.884575 +Lilly (Eli) and Company,LLY,7/26/16,81.63,82.75,5134900,83.35,82.09,71.98106 +Lilly (Eli) and Company,LLY,7/27/16,82.15,82.25,4057200,83.59,83.4,73.12972 +Lilly (Eli) and Company,LLY,7/28/16,81.95,83.25,4862000,83.39,82.93,72.71759 +Lilly (Eli) and Company,LLY,7/29/16,82.64,83.07,3016200,83.45,82.89,72.682526 +Lilly (Eli) and Company,LLY,8/1/16,82.94,83.02,3131100,83.79,83.18,72.93679 +Lilly (Eli) and Company,LLY,8/2/16,82.57,83.14,3340100,83.7,83.32,73.05956 +Lilly (Eli) and Company,LLY,8/3/16,82.36,83.42,2940900,83.42,82.72,72.53345 +Lilly (Eli) and Company,LLY,8/4/16,82.37,83.02,2093800,83.02,82.42,72.270386 +Lilly (Eli) and Company,LLY,8/5/16,81.04,82.42,5886900,82.52,81.56,71.51631 +Lilly (Eli) and Company,LLY,8/8/16,80.46,81.44,4227300,81.85,81.6,71.55137 +Lilly (Eli) and Company,LLY,8/9/16,80.7,81.75,2242800,82.14,81.5,71.46371 +Lilly (Eli) and Company,LLY,8/10/16,79.67,80.12,4956700,81.16,80.55,70.63069 +Lilly (Eli) and Company,LLY,8/11/16,79.98,79.98,2408000,80.67,80.56,71.08953 +Lilly (Eli) and Company,LLY,8/12/16,79.9,80.19,2525000,80.72,80.22,70.789505 +Lilly (Eli) and Company,LLY,8/15/16,80.07,80.33,2780400,80.62,80.26,70.8248 +Lilly (Eli) and Company,LLY,8/16/16,79.84,80.25,2158700,80.4,79.84,70.45416 +Lilly (Eli) and Company,LLY,8/17/16,79.58,80.16,2519500,80.35,80.11,70.69245 +Lilly (Eli) and Company,LLY,8/18/16,79.49,80.1,3037200,80.38,79.78,70.40123 +Lilly (Eli) and Company,LLY,8/19/16,78.78,79.55,3745500,79.79,79.06,69.76586 +Lilly (Eli) and Company,LLY,8/22/16,79.02,79.32,3157000,79.9,79.29,69.96884 +Lilly (Eli) and Company,LLY,8/23/16,79.44,79.68,3406900,79.97,79.57,70.21591 +Lilly (Eli) and Company,LLY,8/24/16,78.18,79.7,3423000,79.99,78.44,69.21877 +Lilly (Eli) and Company,LLY,8/25/16,77.8,78.44,2800500,79.17,78.01,68.83929 +Lilly (Eli) and Company,LLY,8/26/16,77.84,78.05,2602300,78.82,78.24,69.04226 +Lilly (Eli) and Company,LLY,8/29/16,78.05,78.33,2203300,78.74,78.6,69.35996 +Lilly (Eli) and Company,LLY,8/30/16,77.63,78.6,2025700,78.6,77.77,68.62752 +Lilly (Eli) and Company,LLY,8/31/16,77.53,77.89,2182600,78.09,77.75,68.60986 +Lilly (Eli) and Company,LLY,9/1/16,76.8,77.75,3544700,78,77.23,68.15101 +Lilly (Eli) and Company,LLY,9/2/16,76.45,77.52,3943400,77.63,76.85,67.81567 +Lilly (Eli) and Company,LLY,9/6/16,77.12,77.12,5528600,78.7,78.51,69.280525 +Lilly (Eli) and Company,LLY,9/7/16,78.26,78.49,2971400,78.89,78.59,69.35113 +Lilly (Eli) and Company,LLY,9/8/16,79.41,80.03,4405400,80.17,79.89,70.49831 +Lilly (Eli) and Company,LLY,9/9/16,78.2,79.62,4152500,79.62,78.24,69.04226 +Lilly (Eli) and Company,LLY,9/12/16,77.81,77.99,3288900,79.29,79.08,69.78351 +Lilly (Eli) and Company,LLY,9/13/16,77.99,78.87,3149000,78.87,78.48,69.25407 +Lilly (Eli) and Company,LLY,9/14/16,78.02,78.67,2660900,79.24,78.29,69.086395 +Lilly (Eli) and Company,LLY,9/15/16,77.77,78.12,2652300,79.06,78.82,69.55408 +Lilly (Eli) and Company,LLY,9/16/16,78.17,78.7,4255100,78.91,78.8,69.53644 +Lilly (Eli) and Company,LLY,9/19/16,78.49,78.79,3321500,79.37,79.16,69.85413 +Lilly (Eli) and Company,LLY,9/20/16,79.29,79.63,3629400,80.35,79.88,70.48948 +Lilly (Eli) and Company,LLY,9/21/16,79.68,79.8,3147600,81,80.87,71.36312 +Lilly (Eli) and Company,LLY,9/22/16,80.73,81.05,2639800,81.46,81.29,71.733734 +Lilly (Eli) and Company,LLY,9/23/16,80.77,80.97,2197700,81.46,81.16,71.61902 +Lilly (Eli) and Company,LLY,9/26/16,79.5,81,4332800,81.15,79.52,70.171814 +Lilly (Eli) and Company,LLY,9/27/16,79.61,80.62,6888900,80.93,80.88,71.37193 +Lilly (Eli) and Company,LLY,9/28/16,80.02,80.84,2467800,81.17,80.71,71.2219 +Lilly (Eli) and Company,LLY,9/29/16,79.23,80.35,3269200,80.47,79.74,70.36593 +Lilly (Eli) and Company,LLY,9/30/16,80.03,80.1,3623000,80.65,80.26,70.8248 +Lilly (Eli) and Company,LLY,10/3/16,79.69,80,3983500,81.07,81,71.47784 +Lilly (Eli) and Company,LLY,10/4/16,80.68,81.06,3184100,81.41,81.11,71.57488 +Lilly (Eli) and Company,LLY,10/5/16,81.23,81.35,3560400,82.09,81.75,72.13966 +Lilly (Eli) and Company,LLY,10/6/16,80.73,81.25,2994200,81.78,81.47,71.89256 +Lilly (Eli) and Company,LLY,10/7/16,81.3,81.57,4241400,82.31,82.09,72.43969 +Lilly (Eli) and Company,LLY,10/10/16,82.1,82.13,4608400,83.24,83.06,73.29564 +Lilly (Eli) and Company,LLY,10/11/16,81.25,82.6,4218200,82.85,81.81,72.19259 +Lilly (Eli) and Company,LLY,10/12/16,80.46,81.81,3629800,82.22,80.51,71.04542 +Lilly (Eli) and Company,LLY,10/13/16,79.6,79.93,3565000,80.49,80,70.59537 +Lilly (Eli) and Company,LLY,10/14/16,79.21,80.17,3143900,80.32,79.27,69.95117 +Lilly (Eli) and Company,LLY,10/17/16,78.01,79.53,3884700,79.53,78.53,69.29818 +Lilly (Eli) and Company,LLY,10/18/16,78.5,79.09,3218300,79.15,78.77,69.509964 +Lilly (Eli) and Company,LLY,10/19/16,78.53,78.96,2988500,79.33,78.56,69.32465 +Lilly (Eli) and Company,LLY,10/20/16,78.39,78.73,2661900,79.11,78.74,69.483475 +Lilly (Eli) and Company,LLY,10/21/16,78.08,78.54,3215000,78.78,78.25,69.0511 +Lilly (Eli) and Company,LLY,10/24/16,77.44,78.49,4363200,78.69,77.57,68.451035 +Lilly (Eli) and Company,LLY,10/25/16,75.5,76.88,8496000,78.28,77.75,68.60986 +Lilly (Eli) and Company,LLY,10/26/16,76.37,77.42,2988700,77.65,76.76,67.736275 +Lilly (Eli) and Company,LLY,10/27/16,76.13,77.36,3789900,77.42,76.16,67.20679 +Lilly (Eli) and Company,LLY,10/28/16,73.86,75.62,5651500,75.68,74.53,65.7684 +Lilly (Eli) and Company,LLY,10/31/16,73.8,74.63,3562100,74.74,73.84,65.15955 +Lilly (Eli) and Company,LLY,11/1/16,71.85,73.81,8190500,73.98,72.98,64.40062 +Lilly (Eli) and Company,LLY,11/2/16,72.64,73.15,4433900,73.49,72.65,64.10944 +Lilly (Eli) and Company,LLY,11/3/16,71.88,72.81,4843200,73.28,72.11,63.632904 +Lilly (Eli) and Company,LLY,11/4/16,71.67,72.12,3617200,73.03,72.49,63.968227 +Lilly (Eli) and Company,LLY,11/7/16,73.05,73.22,4969400,73.93,73.88,65.19484 +Lilly (Eli) and Company,LLY,11/8/16,73.36,73.57,2690800,74.47,74.02,65.318375 +Lilly (Eli) and Company,LLY,11/9/16,76.58,77.15,7332700,79.3,78.39,69.17465 +Lilly (Eli) and Company,LLY,11/10/16,78,78.96,6904800,79.7,78.34,69.58321 +Lilly (Eli) and Company,LLY,11/11/16,76.79,77.97,3072700,78.09,77.67,69.44018 +Lilly (Eli) and Company,LLY,11/14/16,76.69,78.01,3221700,78.24,77.02,68.85903 +Lilly (Eli) and Company,LLY,11/15/16,76.18,77.43,3097600,77.54,77.32,69.12727 +Lilly (Eli) and Company,LLY,11/16/16,76.82,77.52,1922300,77.52,76.94,68.78754 +Lilly (Eli) and Company,LLY,11/17/16,76.73,77,4519200,77.81,77.71,69.47593 +Lilly (Eli) and Company,LLY,11/18/16,76.52,77.58,4571600,77.92,76.67,68.54613 +Lilly (Eli) and Company,LLY,11/21/16,76.1,76.8,4060300,77.04,76.64,68.51931 +Lilly (Eli) and Company,LLY,11/22/16,75.5,77.81,5208800,77.81,75.99,67.938194 +Lilly (Eli) and Company,LLY,11/23/16,64.18,64.34,53877200,68.43,68,60.7948 +Lilly (Eli) and Company,LLY,11/25/16,67.78,68.53,8620700,69.14,69.12,61.79613 +Lilly (Eli) and Company,LLY,11/28/16,67.1,68.43,12507700,68.43,67.2,60.079556 +Lilly (Eli) and Company,LLY,11/29/16,66.48,67.57,8930000,67.64,67.15,60.034866 +Lilly (Eli) and Company,LLY,11/30/16,66.81,67.3,9085300,67.82,67.12,60.008057 +Lilly (Eli) and Company,LLY,12/1/16,65.66,67.29,7168100,67.3,65.97,58.9799 +Lilly (Eli) and Company,LLY,12/2/16,65.96,66.3,12272200,68.39,67.71,60.535522 +Lilly (Eli) and Company,LLY,12/5/16,66.74,68.16,7286000,68.31,67.26,60.133213 +Lilly (Eli) and Company,LLY,12/6/16,67.13,67.2,4617200,67.93,67.8,60.616013 +Lilly (Eli) and Company,LLY,12/7/16,66.56,67.25,5835900,67.38,67.38,60.240494 +Lilly (Eli) and Company,LLY,12/8/16,66.39,67.05,4811400,67.27,67.19,60.070652 +Lilly (Eli) and Company,LLY,12/9/16,67.22,67.38,4350800,68.17,67.85,60.660698 +Lilly (Eli) and Company,LLY,12/12/16,67.42,67.98,5273700,68.54,67.61,60.44614 +Lilly (Eli) and Company,LLY,12/13/16,67.99,67.99,6010900,68.89,68.64,61.36699 +Lilly (Eli) and Company,LLY,12/14/16,67.54,68.42,6140300,68.92,67.67,60.49977 +Lilly (Eli) and Company,LLY,12/15/16,69.66,70.37,14320800,71.59,71.37,63.807724 +Lilly (Eli) and Company,LLY,12/16/16,71.76,72.86,17584700,73.71,73.31,65.54215 +Lilly (Eli) and Company,LLY,12/19/16,73.3,73.48,6102400,74.49,73.42,65.64051 +Lilly (Eli) and Company,LLY,12/20/16,73,73.65,6001500,74.1,73.38,65.60474 +Lilly (Eli) and Company,LLY,12/21/16,73.1,73.33,5054100,73.89,73.25,65.48852 +Lilly (Eli) and Company,LLY,12/22/16,72.68,73.16,4827500,73.48,73.26,65.49746 +Lilly (Eli) and Company,LLY,12/23/16,73.26,73.48,2570100,74,73.79,65.971306 +Lilly (Eli) and Company,LLY,12/27/16,73.68,74.06,2786700,74.46,73.81,65.98917 +Lilly (Eli) and Company,LLY,12/28/16,72.97,73.66,3256800,73.78,73.06,65.31865 +Lilly (Eli) and Company,LLY,12/29/16,73.24,73.39,3031600,73.87,73.56,65.76566 +Lilly (Eli) and Company,LLY,12/30/16,73.23,73.47,2933900,73.75,73.55,65.75672 +Lilly (Eli) and Company,LLY,1/3/17,73.54,73.94,3622700,74.67,74.6,66.695465 +Lilly (Eli) and Company,LLY,1/4/17,74.38,74.95,3021600,75,74.72,66.80276 +Lilly (Eli) and Company,LLY,1/5/17,74.43,74.93,3310800,77.87,75.59,67.580574 +Lilly (Eli) and Company,LLY,1/6/17,75.03,75.46,2296500,76.07,75.67,67.65209 +Lilly (Eli) and Company,LLY,1/9/17,75.51,75.67,3204100,76.62,76.27,68.18852 +Lilly (Eli) and Company,LLY,1/10/17,75.81,76.44,3559400,76.56,76.27,68.18852 +Lilly (Eli) and Company,LLY,1/11/17,74,76.51,7701700,76.92,75.26,67.285545 +Lilly (Eli) and Company,LLY,1/12/17,74.76,74.85,11900700,77.5,77.15,68.97527 +Lilly (Eli) and Company,LLY,1/13/17,76.38,76.92,5602600,78.12,77.4,69.19878 +Lilly (Eli) and Company,LLY,1/17/17,75.87,77.06,4913300,77.06,76.85,68.70705 +Lilly (Eli) and Company,LLY,1/18/17,76.88,77.32,3360300,77.71,77.53,69.314995 +Lilly (Eli) and Company,LLY,1/19/17,76.76,77.47,4439200,77.62,76.84,68.698135 +Lilly (Eli) and Company,LLY,1/20/17,76.47,77.02,4371200,77.41,76.81,68.67128 +Lilly (Eli) and Company,LLY,1/23/17,76.16,76.24,5055100,76.88,76.32,68.233215 +Lilly (Eli) and Company,LLY,1/24/17,74.17,76.2,6594300,76.43,74.85,66.91896 +Lilly (Eli) and Company,LLY,1/25/17,74.27,75.12,4830800,75.6,74.85,66.91896 +Lilly (Eli) and Company,LLY,1/26/17,74.54,74.98,3748000,75.35,74.58,66.67758 +Lilly (Eli) and Company,LLY,1/27/17,74.51,74.92,3132800,75.4,75.38,67.39283 +Lilly (Eli) and Company,LLY,1/30/17,74.25,75.09,5909600,75.18,74.7,66.78487 +Lilly (Eli) and Company,LLY,1/31/17,74,74.25,6964100,77.28,77.03,68.868 +Lilly (Eli) and Company,LLY,2/1/17,76.91,77.89,4959200,78.57,77.6,69.377594 +Lilly (Eli) and Company,LLY,2/2/17,76.55,76.99,3830900,77.91,77.39,69.189835 +Lilly (Eli) and Company,LLY,2/3/17,76.71,77.47,3836300,77.88,77.23,69.04679 +Lilly (Eli) and Company,LLY,2/6/17,76.76,76.92,2835500,77.85,77.83,69.58322 +Lilly (Eli) and Company,LLY,2/7/17,77.32,77.68,3346800,78.01,77.7,69.46697 +Lilly (Eli) and Company,LLY,2/8/17,77.19,77.44,2820800,78.65,78.11,69.83356 +Lilly (Eli) and Company,LLY,2/9/17,77.69,78.11,2962600,78.59,77.7,69.46697 +Lilly (Eli) and Company,LLY,2/10/17,77.6,77.87,2598600,78.25,77.79,69.54746 +Lilly (Eli) and Company,LLY,2/13/17,77.53,77.57,2097500,78.06,77.77,69.99748 +Lilly (Eli) and Company,LLY,2/14/17,77.25,77.5,3311200,78.83,78.81,70.93355 +Lilly (Eli) and Company,LLY,2/15/17,78.05,78.34,4272800,80.54,80.25,72.22962 +Lilly (Eli) and Company,LLY,2/16/17,79.41,80.05,3629600,80.38,80.04,72.04061 +Lilly (Eli) and Company,LLY,2/17/17,80.07,80.14,3111100,81,80.39,72.35564 +Lilly (Eli) and Company,LLY,2/21/17,80.11,80.17,3178800,80.87,80.36,72.328636 +Lilly (Eli) and Company,LLY,2/22/17,80.33,80.42,3468800,81.21,81.07,72.967674 +Lilly (Eli) and Company,LLY,2/23/17,81.14,81.38,6193500,82.88,82.55,74.29977 +Lilly (Eli) and Company,LLY,2/24/17,82.24,82.42,4016000,83.24,82.87,74.58781 +Lilly (Eli) and Company,LLY,2/27/17,82.66,82.83,3104200,83.4,83.06,74.758804 +Lilly (Eli) and Company,LLY,2/28/17,82.58,82.82,3672000,83.48,82.81,74.53379 +Lilly (Eli) and Company,LLY,3/1/17,82.97,83.44,3420600,84.14,83.85,75.46983 +Lilly (Eli) and Company,LLY,3/2/17,82.84,83.87,3371600,83.95,82.91,74.62379 +Lilly (Eli) and Company,LLY,3/3/17,82.6,82.7,2649100,83.9,83.78,75.406845 +Lilly (Eli) and Company,LLY,3/6/17,82.95,83.25,3960100,84.28,83.83,75.45184 +Lilly (Eli) and Company,LLY,3/7/17,81.37,82.95,5570600,83.14,82.74,74.47077 +Lilly (Eli) and Company,LLY,3/8/17,82.67,82.74,4491800,83.99,83.41,75.07381 +Lilly (Eli) and Company,LLY,3/9/17,83.51,83.67,5861600,84.77,84.55,76.099884 +Lilly (Eli) and Company,LLY,3/10/17,83.9,84.5,3629400,84.55,84.36,75.92886 +Lilly (Eli) and Company,LLY,3/13/17,83.83,84.51,2248500,84.55,84.14,75.73085 +Lilly (Eli) and Company,LLY,3/14/17,83.92,84,2839100,84.55,84.46,76.018875 +Lilly (Eli) and Company,LLY,3/15/17,84.37,84.43,4883900,86.14,85.88,77.29694 +Lilly (Eli) and Company,LLY,3/16/17,83.8,85.54,4742800,85.54,84.99,76.4959 +Lilly (Eli) and Company,LLY,3/17/17,83.83,84.44,5786900,84.75,83.96,75.568855 +Lilly (Eli) and Company,LLY,3/20/17,83.97,84.6,3121900,84.86,84.06,75.65886 +Lilly (Eli) and Company,LLY,3/21/17,83.63,84.34,4066200,84.95,83.73,75.36183 +Lilly (Eli) and Company,LLY,3/22/17,83.47,84.09,2850300,84.55,84.36,75.92886 +Lilly (Eli) and Company,LLY,3/23/17,83.92,83.92,3021100,85.05,84.42,75.98287 +Lilly (Eli) and Company,LLY,3/24/17,83.86,84.3,2479100,84.98,84.18,75.76686 +Lilly (Eli) and Company,LLY,3/27/17,83.74,83.9,2340300,84.44,84.24,75.820885 +Lilly (Eli) and Company,LLY,3/28/17,84.04,84.27,2755000,85,84.75,76.2799 +Lilly (Eli) and Company,LLY,3/29/17,84.32,84.55,2066600,84.76,84.44,76.00087 +Lilly (Eli) and Company,LLY,3/30/17,84.08,84.57,3204100,84.95,84.76,76.28889 +Lilly (Eli) and Company,LLY,3/31/17,84.08,84.4,3151900,84.94,84.11,75.70385 +Lilly (Eli) and Company,LLY,4/3/17,84.07,84.13,2429900,84.81,84.45,76.009865 +Lilly (Eli) and Company,LLY,4/4/17,84.29,84.53,4624600,86.39,86.09,77.48596 +Lilly (Eli) and Company,LLY,4/5/17,85.57,85.92,4056300,86.72,85.63,77.07194 +Lilly (Eli) and Company,LLY,4/6/17,85.12,85.47,2684600,85.9,85.36,76.82893 +Lilly (Eli) and Company,LLY,4/7/17,84.91,85.34,2808500,85.66,85.32,76.79294 +Lilly (Eli) and Company,LLY,4/10/17,85.23,85.46,1994900,85.85,85.47,76.92792 +Lilly (Eli) and Company,LLY,4/11/17,85.32,85.47,2699200,86.14,85.93,77.34195 +Lilly (Eli) and Company,LLY,4/12/17,85.67,85.74,2545100,86.34,86.25,77.629974 +Lilly (Eli) and Company,LLY,4/13/17,85.78,86.03,2172500,86.32,85.88,77.29694 +Lilly (Eli) and Company,LLY,4/17/17,81.11,81.3,12424500,82.99,82.38,74.14674 +Lilly (Eli) and Company,LLY,4/18/17,80.89,81.91,8210800,82.1,81.2,73.08468 +Lilly (Eli) and Company,LLY,4/19/17,79.88,81.12,5504500,81.71,80.89,72.80567 +Lilly (Eli) and Company,LLY,4/20/17,80.75,81.19,3267200,82.2,81.94,73.75075 +Lilly (Eli) and Company,LLY,4/21/17,81.67,81.82,3204000,82.24,81.89,73.70574 +Lilly (Eli) and Company,LLY,4/24/17,82.72,82.82,4813600,83.73,83.42,75.08283 +Lilly (Eli) and Company,LLY,4/25/17,80.5,82.71,9221100,82.71,81.2,73.08468 +Lilly (Eli) and Company,LLY,4/26/17,80.93,81.34,4421700,81.71,80.96,72.86867 +Lilly (Eli) and Company,LLY,4/27/17,80.69,80.97,3219200,81.6,81.33,73.201706 +Lilly (Eli) and Company,LLY,4/28/17,81.2,81.37,3161800,82.25,82.06,73.85876 +Lilly (Eli) and Company,LLY,5/1/17,81.75,82.09,2397200,82.22,81.82,73.642715 +Lilly (Eli) and Company,LLY,5/2/17,81.5,81.98,3626500,81.98,81.7,73.53471 +Lilly (Eli) and Company,LLY,5/3/17,81.24,81.26,3373200,81.56,81.25,73.1297 +Lilly (Eli) and Company,LLY,5/4/17,81.29,81.35,3567100,83.1,83.04,74.74079 +Lilly (Eli) and Company,LLY,5/5/17,82.07,83.06,3135600,83.11,82.51,74.263756 +Lilly (Eli) and Company,LLY,5/8/17,80.36,82.36,4712900,82.41,80.67,72.607666 +Lilly (Eli) and Company,LLY,5/9/17,80.35,80.82,3988100,80.94,80.79,72.71567 +Lilly (Eli) and Company,LLY,5/10/17,80.19,80.84,4018500,81.11,81.05,72.949684 +Lilly (Eli) and Company,LLY,5/11/17,79.91,80.72,3920500,81,80.22,72.66886 +Lilly (Eli) and Company,LLY,5/12/17,79.74,80.33,2935200,80.61,80.19,72.64167 +Lilly (Eli) and Company,LLY,5/15/17,79.43,80.19,2559100,80.49,80.3,72.741325 +Lilly (Eli) and Company,LLY,5/16/17,78.4,80.23,7170100,80.3,78.99,71.55465 +Lilly (Eli) and Company,LLY,5/17/17,77.92,78.99,4486000,79.03,78.14,70.78465 +Lilly (Eli) and Company,LLY,5/18/17,78.04,78.57,2928200,78.94,78.3,70.92958 +Lilly (Eli) and Company,LLY,5/19/17,77.73,78.5,5091800,78.71,77.8,70.476654 +Lilly (Eli) and Company,LLY,5/22/17,76.85,77.9,6936500,78.01,76.98,69.73384 +Lilly (Eli) and Company,LLY,5/23/17,77.02,77.19,5884800,78.36,77.99,70.64877 +Lilly (Eli) and Company,LLY,5/24/17,77.8,77.99,2253800,78.28,77.96,70.621605 +Lilly (Eli) and Company,LLY,5/25/17,77.76,78.31,1736700,78.46,78.34,70.96581 +Lilly (Eli) and Company,LLY,5/26/17,77.72,78.12,2238900,78.35,78.05,70.70312 +Lilly (Eli) and Company,LLY,5/30/17,77.75,77.95,3244900,78.67,78.35,70.97487 +Lilly (Eli) and Company,LLY,5/31/17,78.48,78.48,5163900,79.91,79.57,72.08005 +Lilly (Eli) and Company,LLY,6/1/17,79.38,79.6,3093100,80.23,79.99,72.460495 +Lilly (Eli) and Company,LLY,6/2/17,79.9,80.47,4005700,81.06,80.13,72.587326 +Lilly (Eli) and Company,LLY,6/5/17,78.98,80,2814800,80.07,79.35,71.880745 +Lilly (Eli) and Company,LLY,6/6/17,78.75,79.41,2688000,79.46,79.09,71.64521 +Lilly (Eli) and Company,LLY,6/7/17,79.09,79.16,2899900,79.54,79.39,71.91697 +Lilly (Eli) and Company,LLY,6/8/17,79.34,79.39,4610400,80.46,80.1,72.56016 +Lilly (Eli) and Company,LLY,6/9/17,79.7,80.1,4599300,81.19,81.04,73.41168 +Lilly (Eli) and Company,LLY,6/12/17,80.84,80.96,2842400,81.29,80.9,73.28485 +Lilly (Eli) and Company,LLY,6/13/17,80.24,81.21,4492900,81.29,81.25,73.60193 +Lilly (Eli) and Company,LLY,6/14/17,80.77,80.9,4025600,81.61,81.6,73.918945 +Lilly (Eli) and Company,LLY,6/15/17,80.96,81.39,3484800,82.15,82.05,74.3266 +Lilly (Eli) and Company,LLY,6/16/17,81.66,82.24,4903200,82.56,81.88,74.17258 +Lilly (Eli) and Company,LLY,6/19/17,81.87,82.02,2538000,82.76,82.34,74.58929 +Lilly (Eli) and Company,LLY,6/20/17,82.22,82.22,3694700,83.68,82.75,74.9607 +Lilly (Eli) and Company,LLY,6/21/17,82.38,83.1,3781400,83.41,82.64,74.86108 +Lilly (Eli) and Company,LLY,6/22/17,82.84,82.84,4891600,84.76,84.31,76.373856 +Lilly (Eli) and Company,LLY,6/23/17,83.71,84.12,3928000,84.34,83.89,75.9934 +Lilly (Eli) and Company,LLY,6/26/17,83.66,84.09,2952800,84.45,84.28,76.346664 +Lilly (Eli) and Company,LLY,6/27/17,83.04,84.18,2365800,84.33,83.04,75.22341 +Lilly (Eli) and Company,LLY,6/28/17,82.9,83.45,3035300,83.92,83.1,75.27777 +Lilly (Eli) and Company,LLY,6/29/17,82.31,83.09,2366800,83.22,82.7,74.91542 +Lilly (Eli) and Company,LLY,6/30/17,82,82.97,5713900,83.13,82.3,74.55307 +Lilly (Eli) and Company,LLY,7/3/17,82.32,82.41,1464700,82.91,82.7,74.91542 +Lilly (Eli) and Company,LLY,7/5/17,82.03,82.63,2263600,82.76,82.7,74.91542 +Lilly (Eli) and Company,LLY,7/6/17,81.37,82.32,3391000,82.57,81.6,73.918945 +Lilly (Eli) and Company,LLY,7/7/17,81.43,81.62,1803700,82.35,82.29,74.54402 +Lilly (Eli) and Company,LLY,7/10/17,81.89,82.33,2269700,82.57,82.28,74.53495 +Lilly (Eli) and Company,LLY,7/11/17,81.88,82.39,2708900,82.84,82.35,74.59837 +Lilly (Eli) and Company,LLY,7/12/17,82.61,82.73,3527000,84.02,83.5,75.64011 +Lilly (Eli) and Company,LLY,7/13/17,83.16,83.56,2944100,84.23,84.02,76.11115 +Lilly (Eli) and Company,LLY,7/14/17,83.81,84.11,2005700,84.58,84.35,76.41009 +Lilly (Eli) and Company,LLY,7/17/17,83.42,84.31,1989100,84.53,83.64,75.76694 +Lilly (Eli) and Company,LLY,7/18/17,83.22,83.51,1704500,83.77,83.7,75.821266 +Lilly (Eli) and Company,LLY,7/19/17,83.52,83.52,2297400,84.28,84.23,76.301414 +Lilly (Eli) and Company,LLY,7/20/17,84.41,84.53,2980600,85.12,84.75,76.772446 +Lilly (Eli) and Company,LLY,7/21/17,84.31,84.62,3064400,84.96,84.66,76.690926 +Lilly (Eli) and Company,LLY,7/24/17,84.51,84.66,3952200,85.53,84.74,76.76338 +Lilly (Eli) and Company,LLY,7/25/17,80.77,83.74,13319900,84.4,82.19,74.45343 +Lilly (Eli) and Company,LLY,7/26/17,81.04,81.57,7030500,81.88,81.84,74.13636 +Lilly (Eli) and Company,LLY,7/27/17,81.46,81.76,5577400,83.05,83.02,75.20529 +Lilly (Eli) and Company,LLY,7/28/17,82.5,82.87,3820100,83.22,83.1,75.27777 +Lilly (Eli) and Company,LLY,7/31/17,82.63,83.34,4083000,83.76,82.66,74.87919 +Lilly (Eli) and Company,LLY,8/1/17,82.12,82.86,3439400,83.15,82.37,74.61647 +Lilly (Eli) and Company,LLY,8/2/17,81.07,82.06,4574400,82.17,81.82,74.11823 +Lilly (Eli) and Company,LLY,8/3/17,81.5,81.58,3688300,82.28,81.93,74.2179 +Lilly (Eli) and Company,LLY,8/4/17,81.76,81.9,2802600,82.32,82.31,74.562126 +Lilly (Eli) and Company,LLY,8/7/17,81.72,82.31,2769700,82.4,82.07,74.34471 +Lilly (Eli) and Company,LLY,8/8/17,81.63,81.87,3292600,82.72,81.97,74.254135 +Lilly (Eli) and Company,LLY,8/9/17,81.97,82.13,2392100,82.74,82.57,74.79764 +Lilly (Eli) and Company,LLY,8/10/17,81.66,82.54,3367500,82.54,82.05,74.3266 +Lilly (Eli) and Company,LLY,8/11/17,81.12,81.8,2446400,81.97,81.15,73.98017 +Lilly (Eli) and Company,LLY,8/14/17,81.18,81.34,1879600,81.68,81.49,74.29012 +Lilly (Eli) and Company,LLY,8/15/17,81.5,81.5,1949500,82.34,81.71,74.49071 +Lilly (Eli) and Company,LLY,8/16/17,80.02,82.14,3970500,82.2,80.69,73.560814 +Lilly (Eli) and Company,LLY,8/17/17,77.7,80.4,7318200,80.57,77.8,70.926155 +Lilly (Eli) and Company,LLY,8/18/17,76.94,77.7,4061300,77.7,77.07,70.26065 +Lilly (Eli) and Company,LLY,8/21/17,76.89,77.12,3638100,77.64,77.38,70.54327 +Lilly (Eli) and Company,LLY,8/22/17,77.53,77.53,2131900,78.65,78.26,71.34552 +Lilly (Eli) and Company,LLY,8/23/17,78.05,78.2,1801500,78.52,78.15,71.24524 +Lilly (Eli) and Company,LLY,8/24/17,78.26,78.33,4188400,79.24,78.86,71.892494 +Lilly (Eli) and Company,LLY,8/25/17,78.74,78.96,2171500,79.53,78.79,71.82869 +Lilly (Eli) and Company,LLY,8/28/17,78.63,79.1,1923200,79.43,78.84,71.87426 +Lilly (Eli) and Company,LLY,8/29/17,78.12,78.54,2154300,78.84,78.55,71.6099 +Lilly (Eli) and Company,LLY,8/30/17,78.75,79.1,5036900,80.77,80.49,73.378494 +Lilly (Eli) and Company,LLY,8/31/17,80.34,80.77,3939500,81.35,81.29,74.10781 +Lilly (Eli) and Company,LLY,9/1/17,79.43,81.54,4345000,81.71,80.08,73.00472 +Lilly (Eli) and Company,LLY,9/5/17,79.05,79.47,3384000,80.05,79.82,72.7677 +Lilly (Eli) and Company,LLY,9/6/17,79.86,80.21,2689200,80.67,80.51,73.39673 +Lilly (Eli) and Company,LLY,9/7/17,80.37,80.62,6249300,82.75,81.54,74.33573 +Lilly (Eli) and Company,LLY,9/8/17,81.54,81.61,3961300,83.12,82.92,75.59378 +Lilly (Eli) and Company,LLY,9/11/17,81.77,82.94,4389200,83.35,82.63,75.3294 +Lilly (Eli) and Company,LLY,9/12/17,81.93,82.6,2566400,82.73,82.17,74.910034 +Lilly (Eli) and Company,LLY,9/13/17,81.88,81.96,2454900,82.58,82.43,75.147064 +Lilly (Eli) and Company,LLY,9/14/17,82.12,82.33,3370300,83.99,83.07,75.73054 +Lilly (Eli) and Company,LLY,9/15/17,82.18,83.3,5374500,83.57,82.44,75.1562 +Lilly (Eli) and Company,LLY,9/18/17,82.07,82.55,2200000,82.67,82.52,75.22913 +Lilly (Eli) and Company,LLY,9/19/17,81.55,82.64,2259200,82.84,81.73,74.50895 +Lilly (Eli) and Company,LLY,9/20/17,81.39,82.06,2849900,82.42,82.02,74.7733 +Lilly (Eli) and Company,LLY,9/21/17,81.88,82.01,4426700,83.7,83.33,75.96756 +Lilly (Eli) and Company,LLY,9/22/17,82.74,83.34,3148700,84.03,83.91,76.49633 +Lilly (Eli) and Company,LLY,9/25/17,83.8,83.87,4223800,84.65,84.64,77.16182 +Lilly (Eli) and Company,LLY,9/26/17,84.01,84.43,2347200,85.13,84.22,76.77893 +Lilly (Eli) and Company,LLY,9/27/17,83.97,84.34,3085200,84.8,84.65,77.17093 +Lilly (Eli) and Company,LLY,9/28/17,84.15,84.59,2841000,85.58,85,77.49002 +Lilly (Eli) and Company,LLY,9/29/17,84.39,85.17,3506100,85.61,85.54,77.98231 +Lilly (Eli) and Company,LLY,10/2/17,85.74,85.78,3071100,86.68,86.35,78.72074 +Lilly (Eli) and Company,LLY,10/3/17,85.93,86.24,2128800,86.56,86.45,78.8119 +Lilly (Eli) and Company,LLY,10/4/17,86.28,86.5,2317700,87.16,86.96,79.27682 +Lilly (Eli) and Company,LLY,10/5/17,86.39,86.77,5221000,89.09,87.65,79.90588 +Lilly (Eli) and Company,LLY,10/6/17,86.64,87.31,2297200,87.49,87.08,79.38623 +Lilly (Eli) and Company,LLY,10/9/17,86.46,87.14,1701400,87.28,87.05,79.3589 +Lilly (Eli) and Company,LLY,10/10/17,85.25,85.38,4943700,86.7,86.16,78.54753 +Lilly (Eli) and Company,LLY,10/11/17,85.45,86.35,3433200,86.66,86.06,78.456375 +Lilly (Eli) and Company,LLY,10/12/17,85.91,86.1,1941100,86.45,86.43,78.79366 +Lilly (Eli) and Company,LLY,10/13/17,85.71,86.4,3026500,86.7,86.55,78.90307 +Lilly (Eli) and Company,LLY,10/16/17,85.78,86.48,3800700,86.74,85.95,78.35607 +Lilly (Eli) and Company,LLY,10/17/17,85.42,85.94,3643700,86.5,86.06,78.456375 +Lilly (Eli) and Company,LLY,10/18/17,85.52,86.33,4002200,86.56,85.73,78.15552 +Lilly (Eli) and Company,LLY,10/19/17,85.51,85.69,3233400,86.38,86.36,78.729866 +Lilly (Eli) and Company,LLY,10/20/17,86.33,86.52,3223200,87.38,87.23,79.52297 +Lilly (Eli) and Company,LLY,10/23/17,87.12,87.47,4909800,88.19,87.18,79.477394 +Lilly (Eli) and Company,LLY,10/24/17,83.75,87.42,8696100,88.33,85.17,77.64499 +Lilly (Eli) and Company,LLY,10/25/17,84.68,85.91,3916000,86.37,84.85,77.35327 +Lilly (Eli) and Company,LLY,10/26/17,83.83,84.67,3820700,85.11,84.16,76.724236 +Lilly (Eli) and Company,LLY,10/27/17,83.59,84.07,2892900,84.81,83.86,76.45074 +Lilly (Eli) and Company,LLY,10/30/17,82.43,83.76,4667200,83.76,82.65,75.34763 +Lilly (Eli) and Company,LLY,10/31/17,81.72,82.76,3853300,83.1,81.94,74.70036 +Lilly (Eli) and Company,LLY,11/1/17,82,82.17,3309300,83.82,82.89,75.56644 +Lilly (Eli) and Company,LLY,11/2/17,82.31,82.55,2716100,83.92,83.13,75.78524 +Lilly (Eli) and Company,LLY,11/3/17,82.66,82.71,1534800,83.59,83.51,76.131676 +Lilly (Eli) and Company,LLY,11/6/17,82.92,83.29,1861700,83.43,82.94,75.61203 +Lilly (Eli) and Company,LLY,11/7/17,82.77,83.04,2851900,83.42,83.28,75.922 +Lilly (Eli) and Company,LLY,11/8/17,83,83,2328700,84.39,84.01,76.58749 +Lilly (Eli) and Company,LLY,11/9/17,83.63,83.82,2098600,84.26,83.99,76.56925 +Lilly (Eli) and Company,LLY,11/10/17,82.57,83.67,2692500,83.87,83.29,75.93109 +Lilly (Eli) and Company,LLY,11/13/17,82.53,83.33,2478700,83.33,82.86,75.539116 +Lilly (Eli) and Company,LLY,11/14/17,82.21,82.69,2684800,83.11,82.49,75.67669 +Lilly (Eli) and Company,LLY,11/15/17,81.42,82.51,1838100,83.14,82.19,75.40147 +Lilly (Eli) and Company,LLY,11/16/17,81.84,82.41,2599700,83.63,83.44,76.548225 +Lilly (Eli) and Company,LLY,11/17/17,82.8,83,4097800,83.48,82.89,76.04366 +Lilly (Eli) and Company,LLY,11/20/17,82.82,83.09,2205900,83.32,83.18,76.3097 +Lilly (Eli) and Company,LLY,11/21/17,83.37,83.65,3529900,84.53,83.51,76.612465 +Lilly (Eli) and Company,LLY,11/22/17,83.48,83.67,2230900,84.26,83.68,76.768425 +Lilly (Eli) and Company,LLY,11/24/17,83.58,83.87,817600,84.17,84.03,77.089516 +Lilly (Eli) and Company,LLY,11/27/17,84.03,84.15,2980900,85.25,84.81,77.80508 +Lilly (Eli) and Company,LLY,11/28/17,84.74,85.07,2659400,85.36,85.05,78.02526 +Lilly (Eli) and Company,LLY,11/29/17,84.45,84.79,2316000,85.24,84.96,77.94268 +Lilly (Eli) and Company,LLY,11/30/17,84.32,85.25,5002100,85.48,84.64,77.64911 +Lilly (Eli) and Company,LLY,12/1/17,84.18,84.98,2736300,85.41,85.32,78.27296 +Lilly (Eli) and Company,LLY,12/4/17,85.36,85.49,4228300,86.78,85.58,78.51149 +Lilly (Eli) and Company,LLY,12/5/17,85.21,85.59,3876800,86.58,86.06,78.95185 +Lilly (Eli) and Company,LLY,12/6/17,84.53,86.04,3130900,86.39,85.32,78.27296 +Lilly (Eli) and Company,LLY,12/7/17,84.65,85.21,4344900,85.87,85.87,78.777534 +Lilly (Eli) and Company,LLY,12/8/17,85.47,85.66,3777100,86.46,86.45,79.3096 +Lilly (Eli) and Company,LLY,12/11/17,86.07,86.61,3336800,86.84,86.67,79.51146 +Lilly (Eli) and Company,LLY,12/12/17,85.99,86.49,4252500,86.9,86.71,79.54815 +Lilly (Eli) and Company,LLY,12/13/17,86.34,86.41,5786800,89.09,87.89,80.63069 +Lilly (Eli) and Company,LLY,12/14/17,86.12,88.22,4388400,88.33,86.5,79.355484 +Lilly (Eli) and Company,LLY,12/15/17,86.27,86.89,7346400,87.61,86.54,79.3922 +Lilly (Eli) and Company,LLY,12/18/17,85.99,86.76,3796000,87.45,86.08,78.970184 +Lilly (Eli) and Company,LLY,12/19/17,85.85,86.04,4027600,86.77,86.71,79.54815 +Lilly (Eli) and Company,LLY,12/20/17,85.64,86.68,3016900,86.94,85.74,78.658264 +Lilly (Eli) and Company,LLY,12/21/17,85.44,86.03,2024300,86.18,85.61,78.53901 +Lilly (Eli) and Company,LLY,12/22/17,84.75,85.6,1834800,85.78,85.07,78.04361 +Lilly (Eli) and Company,LLY,12/26/17,84.96,85.29,1099900,85.43,84.99,77.97021 +Lilly (Eli) and Company,LLY,12/27/17,84.98,85.19,1332800,85.46,85.14,78.107834 +Lilly (Eli) and Company,LLY,12/28/17,84.89,85.3,1731700,85.44,85.05,78.02526 +Lilly (Eli) and Company,LLY,12/29/17,84.46,85.12,2563800,85.44,84.46,77.483986 +Lilly (Eli) and Company,LLY,1/2/18,84.06,84.46,3456700,85,84.68,77.68582 +Lilly (Eli) and Company,LLY,1/3/18,84.27,84.74,3078400,85.42,85.14,78.107834 +Lilly (Eli) and Company,LLY,1/4/18,84.74,85.28,2462500,85.8,85.52,78.45644 +Lilly (Eli) and Company,LLY,1/5/18,85.93,86.09,2946300,86.75,86.57,79.41972 +Lilly (Eli) and Company,LLY,1/8/18,85.4,86.69,3251400,86.71,86.13,79.01606 +Lilly (Eli) and Company,LLY,1/9/18,85.74,86.2,2426000,86.42,86.06,78.95185 +Lilly (Eli) and Company,LLY,1/10/18,85.49,85.61,1674600,86.17,86.1,78.98855 +Lilly (Eli) and Company,LLY,1/11/18,85.87,86.17,2647500,86.59,86.39,79.25459 +Lilly (Eli) and Company,LLY,1/12/18,86.03,86.52,2728900,87.41,86.98,79.79585 +Lilly (Eli) and Company,LLY,1/16/18,85.15,85.93,4878300,86.59,85.29,78.245445 +Lilly (Eli) and Company,LLY,1/17/18,85.47,85.8,4083300,86.36,86.21,79.08944 +Lilly (Eli) and Company,LLY,1/18/18,85.27,86.04,4445800,86.14,85.82,78.73166 +Lilly (Eli) and Company,LLY,1/19/18,85.32,86.17,5826900,86.28,85.49,78.4289 +Lilly (Eli) and Company,LLY,1/22/18,82.4,83.25,6374000,85.57,85.44,78.383064 +Lilly (Eli) and Company,LLY,1/23/18,84.24,85.18,5728100,85.92,84.42,77.447296 +Lilly (Eli) and Company,LLY,1/24/18,84.28,84.86,5977700,85.16,84.3,77.337204 +Lilly (Eli) and Company,LLY,1/25/18,84.56,84.81,5201600,85.4,85.01,77.98857 +Lilly (Eli) and Company,LLY,1/26/18,84.76,84.76,6394100,87.47,87.08,79.88758 +Lilly (Eli) and Company,LLY,1/29/18,86.65,86.77,5324500,88.33,87.6,80.36464 +Lilly (Eli) and Company,LLY,1/30/18,85.21,86.64,5388400,86.94,86.09,78.97935 +Lilly (Eli) and Company,LLY,1/31/18,81.27,86.5,10558500,86.73,81.45,74.722595 +Lilly (Eli) and Company,LLY,2/1/18,81.29,81.54,8410700,82.87,82.41,75.60331 +Lilly (Eli) and Company,LLY,2/2/18,81.12,81.88,5152500,83.03,81.18,74.4749 +Lilly (Eli) and Company,LLY,2/5/18,76.55,80.89,8145200,81.61,77.49,71.089676 +Lilly (Eli) and Company,LLY,2/6/18,75.71,76.56,10558800,79.11,77.99,71.54837 +Lilly (Eli) and Company,LLY,2/7/18,76.71,77.76,8240300,78.56,76.72,70.38328 +Lilly (Eli) and Company,LLY,2/8/18,74.19,77.19,8059600,77.65,74.21,68.08059 +Lilly (Eli) and Company,LLY,2/9/18,73.69,75.06,8939700,76.82,76.23,69.933754 +Lilly (Eli) and Company,LLY,2/12/18,75.2,76.68,6454200,77.1,76.25,69.952095 +Lilly (Eli) and Company,LLY,2/13/18,75.75,76.02,4041200,76.59,76.21,69.915405 +Lilly (Eli) and Company,LLY,2/14/18,75.34,75.41,4361100,77.19,77.03,71.19362 +Lilly (Eli) and Company,LLY,2/15/18,77.03,77.75,4810700,78.15,78.02,72.10859 +Lilly (Eli) and Company,LLY,2/16/18,77.91,77.95,4699600,79.65,78.97,72.98662 +Lilly (Eli) and Company,LLY,2/20/18,77.18,78.18,3195000,78.7,77.55,71.67421 +Lilly (Eli) and Company,LLY,2/21/18,77.55,77.59,3871100,78.75,77.55,71.67421 +Lilly (Eli) and Company,LLY,2/22/18,76.52,77.19,7687400,78.09,77.19,71.34149 +Lilly (Eli) and Company,LLY,2/23/18,77.64,77.73,5170300,78.86,78.75,72.783295 +Lilly (Eli) and Company,LLY,2/26/18,78.97,78.99,6015900,80.47,80.18,74.10494 +Lilly (Eli) and Company,LLY,2/27/18,78.69,80.15,4860400,80.21,78.7,72.73709 +Lilly (Eli) and Company,LLY,2/28/18,77.01,78.78,6123400,79.18,77.02,71.18436 +Lilly (Eli) and Company,LLY,3/1/18,75.53,77.06,6258400,77.37,76.5,70.70377 +Lilly (Eli) and Company,LLY,3/2/18,76.32,76.38,3216700,77.6,77.23,71.37848 +Lilly (Eli) and Company,LLY,3/5/18,76.71,76.9,3816600,78.08,77.7,71.812836 +Lilly (Eli) and Company,LLY,3/6/18,76.88,77.86,2962700,78,77.19,71.34149 +Lilly (Eli) and Company,LLY,3/7/18,76.54,76.58,2266500,77.61,77.44,71.572556 +Lilly (Eli) and Company,LLY,3/8/18,77.47,77.65,3497200,79.02,78.89,72.9127 +Lilly (Eli) and Company,LLY,3/9/18,78.88,79.28,4399500,79.96,79.61,73.57814 +Lilly (Eli) and Company,LLY,3/12/18,78.61,79.83,5059600,79.97,79.04,73.05132 +Lilly (Eli) and Company,LLY,3/13/18,78.77,79.08,4863200,79.87,79.15,73.15297 +Lilly (Eli) and Company,LLY,3/14/18,78.02,79.39,3167900,79.56,78.49,72.542984 +Lilly (Eli) and Company,LLY,3/15/18,78.46,78.58,3910100,79.86,78.75,72.783295 +Lilly (Eli) and Company,LLY,3/16/18,79.12,79.2,8326300,80.49,80.49,74.39146 +Lilly (Eli) and Company,LLY,3/19/18,78.16,80.12,5117000,80.2,78.73,72.764824 +Lilly (Eli) and Company,LLY,3/20/18,77.85,79.04,3943800,79.2,78.37,72.4321 +Lilly (Eli) and Company,LLY,3/21/18,78.03,78.46,4052000,79,78.24,72.31191 +Lilly (Eli) and Company,LLY,3/22/18,76.41,77.56,3816900,78.01,76.53,70.7315 +Lilly (Eli) and Company,LLY,3/23/18,74.51,76.77,4298100,76.8,74.76,69.09561 +Lilly (Eli) and Company,LLY,3/26/18,74.65,75.61,3488700,76.23,76.18,70.40802 +Lilly (Eli) and Company,LLY,3/27/18,75.14,76.09,4070600,76.6,75.66,69.92743 +Lilly (Eli) and Company,LLY,3/28/18,76.04,76.06,4257500,77.66,77.01,71.17514 +Lilly (Eli) and Company,LLY,3/29/18,76.61,77.46,3424000,77.8,77.37,71.50785 +Lilly (Eli) and Company,LLY,4/2/18,75.4,76.88,6282600,77.31,75.7,69.96437 +Lilly (Eli) and Company,LLY,4/3/18,75.86,76.25,3610600,77.6,77.54,71.66498 +Lilly (Eli) and Company,LLY,4/4/18,76.71,76.82,3022200,78.82,78.6,72.644646 +Lilly (Eli) and Company,LLY,4/5/18,78.09,78.52,2213100,78.85,78.62,72.66314 +Lilly (Eli) and Company,LLY,4/6/18,76.3,78.18,4012800,78.25,76.85,71.02724 +Lilly (Eli) and Company,LLY,4/9/18,76.33,77.27,5377500,78.35,77.34,71.48012 +Lilly (Eli) and Company,LLY,4/10/18,78.07,78.09,3657200,79.68,79.22,73.21768 +Lilly (Eli) and Company,LLY,4/11/18,78.12,78.35,2830000,78.9,78.73,72.764824 +Lilly (Eli) and Company,LLY,4/12/18,78.81,79.19,2121100,79.68,79.29,73.28238 +Lilly (Eli) and Company,LLY,4/13/18,79.24,79.88,2652400,80.45,79.72,73.6798 +Lilly (Eli) and Company,LLY,4/16/18,79.67,80.46,2743000,80.75,80.12,74.0495 +Lilly (Eli) and Company,LLY,4/17/18,79.49,80.57,3782400,80.64,79.92,73.86465 +Lilly (Eli) and Company,LLY,4/18/18,79.59,79.96,4261000,80.24,79.72,73.6798 +Lilly (Eli) and Company,LLY,4/19/18,78.55,78.96,4989400,79.75,79.75,73.70753 +Lilly (Eli) and Company,LLY,4/20/18,78.82,79.64,5424100,79.91,79.06,73.06982 +Lilly (Eli) and Company,LLY,4/23/18,79.17,79.43,4015900,80.29,80.2,74.12342 +Lilly (Eli) and Company,LLY,4/24/18,78.92,81.17,6394900,81.5,80.09,74.02177 +Lilly (Eli) and Company,LLY,4/25/18,80.01,80.27,5379000,82.32,81.14,74.99222 +Lilly (Eli) and Company,LLY,4/26/18,81.42,81.42,5058700,83.56,82.55,76.295395 +Lilly (Eli) and Company,LLY,4/27/18,82.38,82.5,3209600,83.24,82.73,76.46173 +Lilly (Eli) and Company,LLY,4/30/18,81.06,83.09,5483500,83.21,81.07,74.927505 +Lilly (Eli) and Company,LLY,5/1/18,78.69,80.68,6306100,80.93,79.07,73.079056 +Lilly (Eli) and Company,LLY,5/2/18,78.46,78.68,5166300,79.39,78.83,72.85724 +Lilly (Eli) and Company,LLY,5/3/18,77.44,78.65,4469300,78.7,78.04,72.12708 +Lilly (Eli) and Company,LLY,5/4/18,77.09,77.42,3367500,78.62,78.4,72.459816 +Lilly (Eli) and Company,LLY,5/7/18,78.23,78.41,3722600,79.26,78.63,72.67238 +Lilly (Eli) and Company,LLY,5/8/18,78.17,78.48,4591700,78.9,78.88,72.90346 +Lilly (Eli) and Company,LLY,5/9/18,78.45,78.96,3325200,79.65,79.27,73.263885 +Lilly (Eli) and Company,LLY,5/10/18,79.41,79.46,3718400,81.17,80.86,74.73343 +Lilly (Eli) and Company,LLY,5/11/18,81.02,81.15,4393800,82.45,82.45,76.20294 +Lilly (Eli) and Company,LLY,5/14/18,82.5,82.6,4739700,83.32,83.07,76.77596 +Lilly (Eli) and Company,LLY,5/15/18,81.83,82.72,3662700,82.94,82.21,75.98114 +Lilly (Eli) and Company,LLY,5/16/18,80.96,81.8,3614500,81.95,81.18,75.54655 +Lilly (Eli) and Company,LLY,5/17/18,81.03,81.04,2808400,81.84,81.66,75.993225 +Lilly (Eli) and Company,LLY,5/18/18,81.49,81.49,4002300,82.29,82.07,76.3748 +Lilly (Eli) and Company,LLY,5/21/18,81.67,82.29,2505900,82.54,81.83,76.15145 +Lilly (Eli) and Company,LLY,5/22/18,81.81,82.14,2620700,82.89,82.22,76.514366 +Lilly (Eli) and Company,LLY,5/23/18,81.61,81.71,2516900,82.92,82.68,76.942444 +Lilly (Eli) and Company,LLY,5/24/18,82.1,82.71,2481800,82.79,82.71,76.97036 +Lilly (Eli) and Company,LLY,5/25/18,82.59,82.79,2338100,83.47,82.77,77.02621 +Lilly (Eli) and Company,LLY,5/29/18,81.65,82.11,3459300,82.62,82.44,76.71911 +Lilly (Eli) and Company,LLY,5/30/18,82.91,82.92,3475400,84.02,83.86,78.04058 +Lilly (Eli) and Company,LLY,5/31/18,83.68,83.88,9526400,85.11,85.04,79.138695 +Lilly (Eli) and Company,LLY,6/1/18,84.56,85.2,4057700,85.68,84.85,78.96188 +Lilly (Eli) and Company,LLY,6/4/18,84.36,84.65,4263100,85.52,85.07,79.16661 +Lilly (Eli) and Company,LLY,6/5/18,84.54,85.25,3667600,85.7,84.82,78.93395 +Lilly (Eli) and Company,LLY,6/6/18,84.66,84.88,2720100,85.93,85.93,79.9669 +Lilly (Eli) and Company,LLY,6/7/18,85.32,86.2,3123600,86.32,85.88,79.9204 +Lilly (Eli) and Company,LLY,6/8/18,85.43,85.83,3172300,86.42,86.08,80.10651 +Lilly (Eli) and Company,LLY,6/11/18,85.81,86.31,3506900,86.78,85.86,79.90178 +Lilly (Eli) and Company,LLY,6/12/18,85.45,85.76,3016900,86.02,85.49,79.55745 +Lilly (Eli) and Company,LLY,6/13/18,85.6,85.76,3052100,86.38,85.72,79.771484 +Lilly (Eli) and Company,LLY,6/14/18,85.17,85.67,3115100,86.46,86.35,80.35778 +Lilly (Eli) and Company,LLY,6/15/18,86.1,86.13,5575200,87.27,86.88,80.851 +Lilly (Eli) and Company,LLY,6/18/18,85.01,85.98,2903900,86.15,86.11,80.13444 +Lilly (Eli) and Company,LLY,6/19/18,85.67,85.89,3044500,86.87,86.82,80.79516 +Lilly (Eli) and Company,LLY,6/20/18,86.2,86.74,4675500,87.16,86.28,80.29263 +Lilly (Eli) and Company,LLY,6/21/18,85.19,85.82,2856400,86.28,86.07,80.0972 +Lilly (Eli) and Company,LLY,6/22/18,85.81,86.02,3769500,86.4,85.92,79.9576 +Lilly (Eli) and Company,LLY,6/25/18,85.12,86,3414100,86.61,85.77,79.818016 +Lilly (Eli) and Company,LLY,6/26/18,84.96,85.54,2840600,86,85.11,79.20384 +Lilly (Eli) and Company,LLY,6/27/18,84.64,84.91,3005400,85.6,84.67,78.79435 +Lilly (Eli) and Company,LLY,6/28/18,84.81,84.85,2564600,85.96,85.49,79.55745 +Lilly (Eli) and Company,LLY,6/29/18,85.13,85.84,2964000,86.1,85.33,79.40856 +Lilly (Eli) and Company,LLY,7/2/18,84.71,85.06,2347000,85.93,85.86,79.90178 +Lilly (Eli) and Company,LLY,7/3/18,85.81,85.81,2163500,87.02,86.51,80.50668 +Lilly (Eli) and Company,LLY,7/5/18,86.13,86.91,2675500,87.19,86.56,80.5532 +Lilly (Eli) and Company,LLY,7/6/18,86.82,86.83,2290500,87.71,87.39,81.325615 +Lilly (Eli) and Company,LLY,7/9/18,87.52,87.6,2718300,88.33,87.87,81.7723 +Lilly (Eli) and Company,LLY,7/10/18,87.67,88.08,2227200,88.23,88.05,81.93981 +Lilly (Eli) and Company,LLY,7/11/18,87.2,87.77,2449500,88.07,87.56,81.48382 +Lilly (Eli) and Company,LLY,7/12/18,87.92,88.1,2604500,88.99,88.91,82.740135 +Lilly (Eli) and Company,LLY,7/13/18,88.54,88.83,3335000,89.87,89.71,83.484604 +Lilly (Eli) and Company,LLY,7/16/18,88.84,89.63,3175200,89.84,89.07,82.88903 +Lilly (Eli) and Company,LLY,7/17/18,89.34,89.36,2179400,89.97,89.57,83.354324 +Lilly (Eli) and Company,LLY,7/18/18,89.07,89.6,3021400,90.13,90.03,83.782394 +Lilly (Eli) and Company,LLY,7/19/18,88.87,89.83,3171000,89.98,89.43,83.22402 +Lilly (Eli) and Company,LLY,7/20/18,88.26,89.02,3829800,89.37,88.47,82.33066 +Lilly (Eli) and Company,LLY,7/23/18,88.17,88.3,3145300,89.16,88.88,82.71221 +Lilly (Eli) and Company,LLY,7/24/18,90,91.06,9910000,93.76,93.35,86.87202 +Lilly (Eli) and Company,LLY,7/25/18,93.03,93.16,8476800,96.65,96.43,89.73827 +Lilly (Eli) and Company,LLY,7/26/18,94.83,96.64,4826100,96.96,95.18,88.57503 +Lilly (Eli) and Company,LLY,7/27/18,95.02,95.65,3975500,96.96,96.6,89.89647 +Lilly (Eli) and Company,LLY,7/30/18,96.25,96.38,5356000,98.12,98.02,91.21793 +Lilly (Eli) and Company,LLY,7/31/18,97.53,98.25,4957800,99.2,98.81,91.95312 +Lilly (Eli) and Company,LLY,8/1/18,98.44,98.74,4971800,99.35,98.7,91.850746 +Lilly (Eli) and Company,LLY,8/2/18,97.84,97.95,4321000,100.39,99.47,92.56732 +Lilly (Eli) and Company,LLY,8/3/18,98.88,99.18,4572100,100.69,100.58,93.60029 +Lilly (Eli) and Company,LLY,8/6/18,100.22,100.4,5090900,102.59,102,94.92175 +Lilly (Eli) and Company,LLY,8/7/18,101.68,101.79,5095100,103.81,101.94,94.86591 +Lilly (Eli) and Company,LLY,8/8/18,101.43,101.85,3901600,102.67,102.27,95.17302 +Lilly (Eli) and Company,LLY,8/9/18,101.92,102.06,3298100,102.72,102.19,95.098564 +Lilly (Eli) and Company,LLY,8/10/18,101.99,102.15,2783800,103.19,102.25,95.15441 +Lilly (Eli) and Company,LLY,8/13/18,102.12,102.45,2816400,102.68,102.44,95.331215 +Lilly (Eli) and Company,LLY,8/14/18,101.27,101.77,3283900,102.84,102.44,95.85805 +Lilly (Eli) and Company,LLY,8/15/18,102.08,102.28,3143200,103.44,103.33,96.69085 +Lilly (Eli) and Company,LLY,8/16/18,103.25,103.25,4427200,104.94,104.36,97.65467 +Lilly (Eli) and Company,LLY,8/17/18,103.96,104.43,3824300,105.92,105.55,98.768234 +Lilly (Eli) and Company,LLY,8/20/18,105.58,105.58,2765500,106.38,105.82,99.020874 +Lilly (Eli) and Company,LLY,8/21/18,104.72,106.02,2775500,106.13,105.07,98.31907 +Lilly (Eli) and Company,LLY,8/22/18,104.15,104.8,1964400,105.63,105.03,98.281624 +Lilly (Eli) and Company,LLY,8/23/18,104.39,104.99,2043400,105.25,104.82,98.085106 +Lilly (Eli) and Company,LLY,8/24/18,104.53,105.57,3089900,106.04,105.77,98.97409 +Lilly (Eli) and Company,LLY,8/27/18,104.94,106.15,2452500,106.49,105.11,98.35649 +Lilly (Eli) and Company,LLY,8/28/18,104.59,105.03,2516800,105.59,105.18,98.422 +Lilly (Eli) and Company,LLY,8/29/18,104.28,104.4,2949500,105.59,105.33,98.56236 +Lilly (Eli) and Company,LLY,8/30/18,104.94,105.18,2928600,105.74,105.48,98.70271 +Lilly (Eli) and Company,LLY,8/31/18,104.47,105.14,3278900,105.86,105.65,98.86179 +Lilly (Eli) and Company,LLY,9/4/18,104.38,105.31,3107000,105.7,104.62,97.89799 +Lilly (Eli) and Company,LLY,9/5/18,104.7,104.85,3366600,106.11,105.72,98.927284 +Lilly (Eli) and Company,LLY,9/6/18,103.66,105.67,3180700,105.75,105.37,98.59977 +Lilly (Eli) and Company,LLY,9/7/18,104.8,105.15,3822900,107.24,107.03,100.15314 +Lilly (Eli) and Company,LLY,9/10/18,106.39,107.5,2950800,107.84,106.42,99.58233 +Lilly (Eli) and Company,LLY,9/11/18,105.52,106.41,3516400,106.62,105.64,98.85243 +Lilly (Eli) and Company,LLY,9/12/18,105.51,105.81,3926000,106.49,105.97,99.16123 +Lilly (Eli) and Company,LLY,9/13/18,105.82,106.16,5167400,106.71,106.58,99.73205 +Lilly (Eli) and Company,LLY,9/14/18,105.4,106.57,3103100,106.69,105.77,98.97409 +Lilly (Eli) and Company,LLY,9/17/18,105.05,105.61,4972200,106.77,105.71,98.91794 +Lilly (Eli) and Company,LLY,9/18/18,105.11,105.87,3668800,107.19,106.88,100.01276 +Lilly (Eli) and Company,LLY,9/19/18,105.5,106.88,3270400,107.07,105.74,98.946 +Lilly (Eli) and Company,LLY,9/20/18,104.22,105.72,3762000,106.11,106.07,99.25481 +Lilly (Eli) and Company,LLY,9/21/18,105.35,106.23,5333700,106.87,106.33,99.4981 +Lilly (Eli) and Company,LLY,9/24/18,105.59,105.95,3095500,106.67,105.59,98.80563 +Lilly (Eli) and Company,LLY,9/25/18,105.54,106.01,3775700,106.76,105.7,98.90859 +Lilly (Eli) and Company,LLY,9/26/18,106.01,106.06,3707300,107.37,106.31,99.47939 +Lilly (Eli) and Company,LLY,9/27/18,106.21,106.49,2093700,107.17,106.69,99.83497 +Lilly (Eli) and Company,LLY,9/28/18,106.3,106.77,2812300,107.74,107.31,100.41514 +Lilly (Eli) and Company,LLY,10/1/18,107.03,107.67,2707500,107.71,107.6,100.6865 +Lilly (Eli) and Company,LLY,10/2/18,107.19,107.5,3787900,108.14,107.96,101.02338 +Lilly (Eli) and Company,LLY,10/3/18,108.24,108.47,5097200,109.61,108.62,101.640945 +Lilly (Eli) and Company,LLY,10/4/18,111.04,113.62,10940700,115.68,112.99,105.73019 +Lilly (Eli) and Company,LLY,10/5/18,114.09,114.09,8330300,115.45,115.02,107.629745 +Lilly (Eli) and Company,LLY,10/8/18,114.77,114.85,6002300,116.61,115.46,108.04148 +Lilly (Eli) and Company,LLY,10/9/18,114.23,115.09,4716000,116,115.45,108.03211 +Lilly (Eli) and Company,LLY,10/10/18,113.25,114.96,5602900,115.37,113.34,106.0577 +Lilly (Eli) and Company,LLY,10/11/18,106.58,113.09,7226300,113.32,107.91,100.97659 +Lilly (Eli) and Company,LLY,10/12/18,108.43,109,4519100,111.02,110.48,103.38146 +Lilly (Eli) and Company,LLY,10/15/18,109.98,110.5,3884700,111.81,110.62,103.51246 +Lilly (Eli) and Company,LLY,10/16/18,109.93,110.84,4192800,111.22,111.03,103.89611 +Lilly (Eli) and Company,LLY,10/17/18,110.86,110.98,4402100,113.77,113.59,106.29163 +Lilly (Eli) and Company,LLY,10/18/18,112.41,113.93,3619600,114.25,113.31,106.02963 +Lilly (Eli) and Company,LLY,10/19/18,110.66,112.88,4224000,113.36,111.92,104.728935 +Lilly (Eli) and Company,LLY,10/22/18,111.37,112,2938300,112.72,112.03,104.831856 +Lilly (Eli) and Company,LLY,10/23/18,109.06,110.7,3757000,111.46,110.39,103.29725 +Lilly (Eli) and Company,LLY,10/24/18,106.19,110.22,6739400,111.15,106.32,99.48875 +Lilly (Eli) and Company,LLY,10/25/18,104.17,106.43,4114800,108.82,107.89,100.95786 +Lilly (Eli) and Company,LLY,10/26/18,105.06,107.05,4464500,107.47,106.39,99.554245 +Lilly (Eli) and Company,LLY,10/29/18,106.3,107.45,3587800,109.08,107.4,100.49934 +Lilly (Eli) and Company,LLY,10/30/18,107.08,107.23,3325900,108.51,108.34,101.37894 +Lilly (Eli) and Company,LLY,10/31/18,108.35,109.59,4349200,110.43,108.44,101.47254 +Lilly (Eli) and Company,LLY,11/1/18,107.33,108.74,3639400,109.23,107.86,100.929794 +Lilly (Eli) and Company,LLY,11/2/18,105.93,108.14,3577200,108.39,106.75,99.89113 +Lilly (Eli) and Company,LLY,11/5/18,109.76,110.43,7368600,112.08,110.14,103.0633 +Lilly (Eli) and Company,LLY,11/6/18,104.95,109,6803700,109.3,105.9,99.09572 +Lilly (Eli) and Company,LLY,11/7/18,106.72,106.85,5875400,110.78,109.72,102.67029 +Lilly (Eli) and Company,LLY,11/8/18,109.01,109.49,3666300,110.94,110.1,103.02588 +Lilly (Eli) and Company,LLY,11/9/18,109.7,110.42,5054400,112.54,112.21,105.000305 +Lilly (Eli) and Company,LLY,11/12/18,112.26,112.26,5078900,114.71,113.2,105.92669 +Lilly (Eli) and Company,LLY,11/13/18,111.83,114.25,4239700,114.25,112.39,105.168724 +Lilly (Eli) and Company,LLY,11/14/18,109.74,112.36,5392800,112.65,109.81,103.271835 +Lilly (Eli) and Company,LLY,11/15/18,108.54,109.18,4796800,112.23,112.2,105.519516 +Lilly (Eli) and Company,LLY,11/16/18,111.67,111.68,4766400,114.3,113.83,107.052475 +Lilly (Eli) and Company,LLY,11/19/18,113,113,4869800,116.1,115.81,108.91459 +Lilly (Eli) and Company,LLY,11/20/18,114.32,114.88,4877300,116.2,114.72,107.88949 +Lilly (Eli) and Company,LLY,11/21/18,112.13,114.28,3619700,114.28,112.23,105.547745 +Lilly (Eli) and Company,LLY,11/23/18,111.4,111.86,1897000,113.81,112.87,106.14965 +Lilly (Eli) and Company,LLY,11/26/18,110.97,111.26,3296200,113.6,112.38,105.68881 +Lilly (Eli) and Company,LLY,11/27/18,111.71,112.28,3263200,114.25,114.22,107.41926 +Lilly (Eli) and Company,LLY,11/28/18,113.76,114.73,4814500,115.83,115.53,108.65125 +Lilly (Eli) and Company,LLY,11/29/18,114.97,115.3,4688300,117.93,117,110.03373 +Lilly (Eli) and Company,LLY,11/30/18,116.22,117.61,8965600,118.71,118.64,111.576096 +Lilly (Eli) and Company,LLY,12/3/18,117.54,118.64,4290100,118.69,118.52,111.46323 +Lilly (Eli) and Company,LLY,12/4/18,116.32,118.65,5676600,119.84,116.52,109.5823 +Lilly (Eli) and Company,LLY,12/6/18,112.98,115.32,5064400,115.99,115.84,108.942795 +Lilly (Eli) and Company,LLY,12/7/18,112.77,115.53,4128100,115.78,113.58,106.81737 +Lilly (Eli) and Company,LLY,12/10/18,111.02,113.6,3832600,114.65,114.09,107.297 +Lilly (Eli) and Company,LLY,12/11/18,113.92,114.84,3806800,115.62,114.5,107.682594 +Lilly (Eli) and Company,LLY,12/12/18,114.27,115.48,3758800,115.74,114.34,107.53211 +Lilly (Eli) and Company,LLY,12/13/18,113.84,114.62,3609900,115.15,114.86,108.02116 +Lilly (Eli) and Company,LLY,12/14/18,111.24,114.29,5306100,114.58,111.93,105.26562 +Lilly (Eli) and Company,LLY,12/17/18,107.72,111.21,6121700,111.3,108.36,101.908165 +Lilly (Eli) and Company,LLY,12/18/18,105.67,109.43,6864400,109.66,106.5,100.15891 +Lilly (Eli) and Company,LLY,12/19/18,107.7,111.54,8362800,111.54,109.11,102.61351 +Lilly (Eli) and Company,LLY,12/20/18,108.12,109.1,8362300,110.16,109.29,102.78279 +Lilly (Eli) and Company,LLY,12/21/18,108.68,109.29,13154500,111.51,109.42,102.90504 +Lilly (Eli) and Company,LLY,12/24/18,106.63,109.35,3284000,109.41,106.75,100.394035 +Lilly (Eli) and Company,LLY,12/26/18,106.43,106.76,3792400,111.09,111.09,104.47561 +Lilly (Eli) and Company,LLY,12/27/18,108.73,110.24,4101600,112.9,112.89,106.168434 +Lilly (Eli) and Company,LLY,12/28/18,112.59,113.4,3984000,115.09,114.2,107.400444 +Lilly (Eli) and Company,LLY,12/31/18,114.24,114.34,2731000,115.85,115.72,108.82994 +Lilly (Eli) and Company,LLY,1/2/19,112.75,114.79,4247100,115.43,114.88,108.03995 +Lilly (Eli) and Company,LLY,1/3/19,111.1,114.72,4203300,114.74,111.31,104.682526 +Lilly (Eli) and Company,LLY,1/4/19,111.74,112.21,5795200,114.84,114.66,107.833046 +Lilly (Eli) and Company,LLY,1/7/19,112.05,112.37,7749600,116.44,115.28,108.416145 +Lilly (Eli) and Company,LLY,1/8/19,114.52,115.69,3428900,116.42,116.34,109.413025 +Lilly (Eli) and Company,LLY,1/9/19,116.22,116.37,5820100,118.22,117.21,110.231224 +Lilly (Eli) and Company,LLY,1/10/19,114.97,117.09,4282300,117.22,115.94,109.03684 +Lilly (Eli) and Company,LLY,1/11/19,115.1,115.27,2648800,116.21,116.18,109.26256 +Lilly (Eli) and Company,LLY,1/14/19,114.33,115.2,4404600,115.25,114.68,107.85188 +Lilly (Eli) and Company,LLY,1/15/19,113.4,113.91,5097700,118.22,117.09,110.118385 +Lilly (Eli) and Company,LLY,1/16/19,116.48,116.99,2920600,118.07,116.8,109.84565 +Lilly (Eli) and Company,LLY,1/17/19,116.55,116.81,4401900,119.2,119.16,112.06513 +Lilly (Eli) and Company,LLY,1/18/19,115.02,115.58,8887000,116.9,116.59,109.64814 +Lilly (Eli) and Company,LLY,1/22/19,115.69,115.69,4377500,117.11,117.09,110.118385 +Lilly (Eli) and Company,LLY,1/23/19,116.92,117.11,4012100,118.9,118.79,111.717155 +Lilly (Eli) and Company,LLY,1/24/19,114.2,118.22,6946200,118.22,114.99,108.143394 +Lilly (Eli) and Company,LLY,1/25/19,114.04,115.34,4599100,115.35,114.97,108.1246 +Lilly (Eli) and Company,LLY,1/28/19,113.54,114.72,3590900,115.11,115.03,108.181015 +Lilly (Eli) and Company,LLY,1/29/19,113.91,114.39,3767400,115.95,115.71,108.82054 +Lilly (Eli) and Company,LLY,1/30/19,115.53,115.53,4362900,117.08,116.94,109.97731 +Lilly (Eli) and Company,LLY,1/31/19,116.73,116.94,5746100,120.14,119.86,112.72344 +Lilly (Eli) and Company,LLY,2/1/19,119.13,120.32,4171500,120.99,120.89,113.69212 +Lilly (Eli) and Company,LLY,2/4/19,118.69,121.21,4518400,121.84,120.17,113.014984 +Lilly (Eli) and Company,LLY,2/5/19,120.4,120.72,8832400,121.74,120.43,113.259514 +Lilly (Eli) and Company,LLY,2/6/19,117.74,118.67,7421000,120.82,119.27,112.16858 +Lilly (Eli) and Company,LLY,2/7/19,116.86,119,7935000,119.33,117.5,110.50397 +Lilly (Eli) and Company,LLY,2/8/19,117.45,117.73,16195100,121.43,119.6,112.47893 +Lilly (Eli) and Company,LLY,2/11/19,117.04,119.2,7203100,119.94,118.01,110.983604 +Lilly (Eli) and Company,LLY,2/12/19,117.5,117.76,6975500,119.9,119.49,112.37545 +Lilly (Eli) and Company,LLY,2/13/19,118.11,119.6,12738600,120.28,119.65,112.525955 +Lilly (Eli) and Company,LLY,2/14/19,118.8,118.94,17847000,121.25,120.75,114.175934 +Lilly (Eli) and Company,LLY,2/15/19,120.4,121.18,10366400,122.48,122.48,115.81176 +Lilly (Eli) and Company,LLY,2/19/19,121.3,121.31,17861300,123.33,122.13,115.48081 +Lilly (Eli) and Company,LLY,2/20/19,121.61,122.38,19880300,123.05,122.66,115.98195 +Lilly (Eli) and Company,LLY,2/21/19,121.8,122.06,20798700,123.76,122.72,116.0387 +Lilly (Eli) and Company,LLY,2/22/19,122.65,122.73,19574000,124.74,124,117.24901 +Lilly (Eli) and Company,LLY,2/25/19,123.47,124.1,13682400,124.67,123.89,117.145 +Lilly (Eli) and Company,LLY,2/26/19,123.32,123.86,20790900,125.16,124.67,117.88252 +Lilly (Eli) and Company,LLY,2/27/19,124.08,124.49,32135600,126.48,125.68,118.83754 +Lilly (Eli) and Company,LLY,2/28/19,125.2,125.52,36023600,127.77,126.29,119.41432 +Lilly (Eli) and Company,LLY,3/1/19,126.58,127.25,43290900,129.42,128.84,121.82549 +Lilly (Eli) and Company,LLY,3/4/19,125.34,130.51,59468600,130.51,127.46,120.52062 +Lilly (Eli) and Company,LLY,3/5/19,126.72,128.4,53212600,128.87,128.49,121.49456 +Lilly (Eli) and Company,LLY,3/6/19,125.39,128.75,74822500,128.79,126.68,119.7831 +Lilly (Eli) and Company,LLY,3/7/19,125.13,126.41,60615600,127.19,126.34,119.4616 +Lilly (Eli) and Company,LLY,3/8/19,125.25,126.37,50169800,126.98,126.7,119.802 +Lilly (Eli) and Company,LLY,3/11/19,122.51,122.8,61771200,124.91,123.5,116.77622 +Lilly (Eli) and Company,LLY,3/12/19,122.68,123.5,8077600,124.02,123.5,116.77622 +Lilly (Eli) and Company,LLY,3/13/19,123.16,124.6,68139300,130.75,124.31,117.542114 +Lilly (Eli) and Company,LLY,3/14/19,122.51,124.98,42768700,124.98,123.08,116.37909 +Lilly (Eli) and Company,LLY,3/15/19,121.96,123.1,47331000,124.16,123.94,117.19227 +Lilly (Eli) and Company,LLY,3/18/19,123.5,123.99,16052200,125.35,125.24,118.4215 +Lilly (Eli) and Company,LLY,3/19/19,125.14,125.26,13726300,126.65,126.59,119.69799 +Lilly (Eli) and Company,LLY,3/20/19,126.83,127.54,7520700,129.1,128.16,121.18251 +Lilly (Eli) and Company,LLY,3/21/19,126.64,126.88,5704300,128.98,128.31,121.32435 +Lilly (Eli) and Company,LLY,3/22/19,127.43,128.73,15332900,129.48,128.3,121.3149 +Lilly (Eli) and Company,LLY,3/25/19,128.41,128.61,5972800,130.58,129.87,122.79941 +Lilly (Eli) and Company,LLY,3/26/19,129.7,130.24,5872900,132.13,131.02,123.88681 +Lilly (Eli) and Company,LLY,3/27/19,128.52,130.96,7675100,131.56,128.77,121.7593 +Lilly (Eli) and Company,LLY,3/28/19,128.87,129.34,6112900,129.9,128.95,121.92951 +Lilly (Eli) and Company,LLY,3/29/19,128.98,129.01,5729100,129.94,129.76,122.69541 +Lilly (Eli) and Company,LLY,4/1/19,129.05,130.71,5132300,131.35,129.05,122.02406 +Lilly (Eli) and Company,LLY,4/2/19,128.24,129.04,3214600,129.57,129.32,122.27936 +Lilly (Eli) and Company,LLY,4/3/19,126.84,129.11,4425300,129.25,127.05,120.13294 +Lilly (Eli) and Company,LLY,4/4/19,124.61,127.34,5539800,127.35,125.61,118.77135 +Lilly (Eli) and Company,LLY,4/5/19,125.61,126.49,4656400,127.01,126.99,120.07622 +Lilly (Eli) and Company,LLY,4/8/19,126.09,126.5,3430900,127.28,127.16,120.23697 +Lilly (Eli) and Company,LLY,4/9/19,126.6,126.76,4215600,128.12,127.24,120.31259 +Lilly (Eli) and Company,LLY,4/10/19,126.93,127.56,4227100,127.97,127.19,120.26533 +Lilly (Eli) and Company,LLY,4/11/19,124.51,126.86,5520700,127.32,125.15,118.3364 +Lilly (Eli) and Company,LLY,4/12/19,123.02,125.24,5470400,125.24,123.06,116.360176 +Lilly (Eli) and Company,LLY,4/15/19,123.16,123.77,4549100,124.35,124.08,117.324646 +Lilly (Eli) and Company,LLY,4/16/19,119.79,124.93,6573400,124.93,119.96,113.428955 +Lilly (Eli) and Company,LLY,4/17/19,115.89,120,14842800,120.06,116.5,110.15733 +Lilly (Eli) and Company,LLY,4/18/19,114.14,116.23,9805800,116.65,115.2,108.92809 +Lilly (Eli) and Company,LLY,4/22/19,113.65,115.04,7519700,115.57,115.47,109.18341 +Lilly (Eli) and Company,LLY,4/23/19,115.43,116.04,5891500,117.89,117.49,111.093414 +Lilly (Eli) and Company,LLY,4/24/19,117.23,118.29,4254100,118.43,118,111.57567 +Lilly (Eli) and Company,LLY,4/25/19,116.75,117.75,3425000,118.68,118.23,111.79315 +Lilly (Eli) and Company,LLY,4/26/19,118.67,118.83,3372500,119.92,119.87,113.343864 +Lilly (Eli) and Company,LLY,4/29/19,119.25,119.9,4097200,120.01,119.6,113.088554 +Lilly (Eli) and Company,LLY,4/30/19,114.91,116.61,7548300,117.14,117.04,110.66792 +Lilly (Eli) and Company,LLY,5/1/19,116.56,117.05,5392100,119.53,118.18,111.74586 +Lilly (Eli) and Company,LLY,5/2/19,116.86,118.44,4168800,118.57,118.46,112.01062 +Lilly (Eli) and Company,LLY,5/3/19,116.54,118.44,5695500,118.44,116.91,110.545 +Lilly (Eli) and Company,LLY,5/6/19,115.3,115.82,5952100,117.08,116.65,110.299164 +Lilly (Eli) and Company,LLY,5/7/19,114.46,116.3,5127200,116.49,114.94,108.68226 +Lilly (Eli) and Company,LLY,5/8/19,115.23,115.85,2992600,116.89,116.25,109.92093 +Lilly (Eli) and Company,LLY,5/9/19,114.78,115.86,5818900,116.15,115.8,109.495445 +Lilly (Eli) and Company,LLY,5/10/19,114.22,115.63,3660500,116.32,116.22,109.89258 +Lilly (Eli) and Company,LLY,5/13/19,113.87,114.86,4284600,115.19,114.37,108.143295 +Lilly (Eli) and Company,LLY,5/14/19,114.53,114.73,3668400,115.53,114.94,108.68226 +Lilly (Eli) and Company,LLY,5/15/19,114.32,115.25,3724400,115.84,115.62,109.32524 +Lilly (Eli) and Company,LLY,5/16/19,114.57,114.57,3914100,117.68,116.73,110.994 +Lilly (Eli) and Company,LLY,5/17/19,115.22,115.7,3109800,116.65,116.01,110.30938 +Lilly (Eli) and Company,LLY,5/20/19,115,115.87,3042800,116.3,116.23,110.51857 +Lilly (Eli) and Company,LLY,5/21/19,116.53,117.04,2611100,117.79,116.58,110.85139 +Lilly (Eli) and Company,LLY,5/22/19,116.12,116.12,3934200,118.39,117.98,112.18258 +Lilly (Eli) and Company,LLY,5/23/19,116.48,117.76,3653500,117.96,116.81,111.07007 +Lilly (Eli) and Company,LLY,5/24/19,116.45,117.53,2086400,117.55,116.79,111.05106 +Lilly (Eli) and Company,LLY,5/28/19,115.7,117.09,5007200,118.41,115.76,110.07166 +Lilly (Eli) and Company,LLY,5/29/19,114.43,115.61,5915800,115.8,115.49,109.81494 +Lilly (Eli) and Company,LLY,5/30/19,114.96,115.49,2392800,116.3,115.9,110.20479 +Lilly (Eli) and Company,LLY,5/31/19,114.99,115.34,6098400,117.58,115.94,110.24283 +Lilly (Eli) and Company,LLY,6/3/19,116.04,116.53,4722000,117.72,116.77,111.03203 +Lilly (Eli) and Company,LLY,6/4/19,117.41,118.08,3122700,118.93,117.56,111.78322 +Lilly (Eli) and Company,LLY,6/5/19,116.53,118.03,4175800,118.38,117.02,111.269745 +Lilly (Eli) and Company,LLY,6/6/19,117.27,117.52,3882800,118.94,117.5,111.72617 +Lilly (Eli) and Company,LLY,6/7/19,117.89,118.19,2726300,118.94,118.35,112.53439 +Lilly (Eli) and Company,LLY,6/10/19,113.88,116,8172400,116,113.93,108.33159 +Lilly (Eli) and Company,LLY,6/11/19,111.85,114.78,5681200,115.59,112.21,106.696106 +Lilly (Eli) and Company,LLY,6/12/19,112.5,112.5,3793800,115.5,115.24,109.5772 +Lilly (Eli) and Company,LLY,6/13/19,110.61,115.4,8477300,115.4,111.82,106.32529 +Lilly (Eli) and Company,LLY,6/14/19,111.01,112.13,3188100,112.25,111.74,106.24922 +Lilly (Eli) and Company,LLY,6/17/19,111.34,111.64,3032300,113.42,113.4,107.82764 +Lilly (Eli) and Company,LLY,6/18/19,113.22,113.65,2868700,114.83,114.65,109.016205 +Lilly (Eli) and Company,LLY,6/19/19,114.34,115.02,3320600,115.99,115.23,109.56772 +Lilly (Eli) and Company,LLY,6/20/19,115.26,116.35,2840100,117.07,115.56,109.88149 +Lilly (Eli) and Company,LLY,6/21/19,114.81,115.74,4024600,115.93,115.49,109.81494 +Lilly (Eli) and Company,LLY,6/24/19,114.71,115.08,2570500,116.15,115.63,109.94805 +Lilly (Eli) and Company,LLY,6/25/19,115.17,115.51,2110100,116.83,115.36,109.69132 +Lilly (Eli) and Company,LLY,6/26/19,110.62,114.81,4677500,114.95,111.34,105.86886 +Lilly (Eli) and Company,LLY,6/27/19,111.16,111.74,3615900,112.21,111.47,105.99248 +Lilly (Eli) and Company,LLY,6/28/19,110.02,111.8,8958700,111.83,110.79,105.345894 +Lilly (Eli) and Company,LLY,7/1/19,110.64,111.31,3236400,112.84,112.74,107.20006 +Lilly (Eli) and Company,LLY,7/2/19,112.4,112.82,2343400,114.21,114.2,108.58832 +Lilly (Eli) and Company,LLY,7/3/19,113.78,114.87,3707700,115.47,114.42,108.79751 +Lilly (Eli) and Company,LLY,7/5/19,112.55,114.05,2444000,114.37,112.82,107.27615 +Lilly (Eli) and Company,LLY,7/8/19,110.91,112.47,2998700,112.79,111.52,106.04002 +Lilly (Eli) and Company,LLY,7/9/19,111.85,111.85,2717700,113.36,113.08,107.52336 +Lilly (Eli) and Company,LLY,7/10/19,112.67,113.27,3339100,114.65,114.53,108.9021 +Lilly (Eli) and Company,LLY,7/11/19,109.1,111.53,6589600,112.24,109.82,104.42356 +Lilly (Eli) and Company,LLY,7/12/19,105.15,109.47,7211100,109.47,108.29,102.968735 +Lilly (Eli) and Company,LLY,7/15/19,107.59,108.3,4405200,109.16,108.47,103.1399 +Lilly (Eli) and Company,LLY,7/16/19,107.97,109,2206500,109.19,108.82,103.472694 +Lilly (Eli) and Company,LLY,7/17/19,107.08,109.35,3507300,109.65,107.09,101.82769 +Lilly (Eli) and Company,LLY,7/18/19,107.24,107.83,3232900,108.48,108.34,103.01628 +Lilly (Eli) and Company,LLY,7/19/19,106.58,108.5,4820600,108.52,106.79,101.542435 +Lilly (Eli) and Company,LLY,7/22/19,105.87,106.92,2894400,107.36,107.27,101.99886 +Lilly (Eli) and Company,LLY,7/23/19,106.06,107.5,5098200,109.4,108.22,102.90217 +Lilly (Eli) and Company,LLY,7/24/19,107.16,108.35,3762700,109.66,108.52,103.18744 +Lilly (Eli) and Company,LLY,7/25/19,107.68,108.57,4596700,110.38,107.82,102.52183 +Lilly (Eli) and Company,LLY,7/26/19,107.54,107.92,3470700,109.23,108.27,102.94972 +Lilly (Eli) and Company,LLY,7/29/19,108.07,108.07,3192500,110.24,108.72,103.3776 +Lilly (Eli) and Company,LLY,7/30/19,107,108.3,4664200,110.02,108.69,103.34908 +Lilly (Eli) and Company,LLY,7/31/19,107.61,108.06,5535700,110.71,108.95,103.596306 +Lilly (Eli) and Company,LLY,8/1/19,108.31,109.02,3679000,110.74,110.51,105.07965 +Lilly (Eli) and Company,LLY,8/2/19,110.19,110.96,4477700,113.27,112.42,106.89579 +Lilly (Eli) and Company,LLY,8/5/19,107.44,111.38,4765800,112.49,108.71,103.36809 +Lilly (Eli) and Company,LLY,8/6/19,109.04,109.47,5490000,112.12,111.4,105.9259 +Lilly (Eli) and Company,LLY,8/7/19,108.53,110.37,4231700,111.38,111.12,105.65967 +Lilly (Eli) and Company,LLY,8/8/19,111.64,111.96,4815900,114.54,113.97,108.36962 +Lilly (Eli) and Company,LLY,8/9/19,112.35,113.24,2788100,114.55,113.77,108.17945 +Lilly (Eli) and Company,LLY,8/12/19,112.29,112.9,2318400,114.06,113.6,108.01781 +Lilly (Eli) and Company,LLY,8/13/19,113.43,113.53,5247200,116.14,115.7,110.0146 +Lilly (Eli) and Company,LLY,8/14/19,110.22,114.86,4937900,114.87,110.29,105.45837 +Lilly (Eli) and Company,LLY,8/15/19,109.21,110.42,3939900,111.31,110.23,105.401 +Lilly (Eli) and Company,LLY,8/16/19,109.29,110.94,3497600,111.33,110.52,105.67828 +Lilly (Eli) and Company,LLY,8/19/19,110.79,111.05,2903500,112.94,112.53,107.60024 +Lilly (Eli) and Company,LLY,8/20/19,110.91,112.33,2074800,112.88,111.01,106.14683 +Lilly (Eli) and Company,LLY,8/21/19,110,112,2207300,112.44,111.46,106.57712 +Lilly (Eli) and Company,LLY,8/22/19,110.79,111.44,1840200,112.27,111.61,106.72054 +Lilly (Eli) and Company,LLY,8/23/19,108.88,111.46,3870100,112.56,109.51,104.712524 +Lilly (Eli) and Company,LLY,8/26/19,110.25,110.61,2565500,111.82,111.78,106.88308 +Lilly (Eli) and Company,LLY,8/27/19,110.73,112.31,2945200,112.88,110.73,105.8791 +Lilly (Eli) and Company,LLY,8/28/19,109.79,110.33,1744400,111.54,110.97,106.108574 +Lilly (Eli) and Company,LLY,8/29/19,110.6,111.81,2708600,112.38,112.25,107.3325 +Lilly (Eli) and Company,LLY,8/30/19,111.92,112.82,2870700,114.17,112.97,108.02095 +Lilly (Eli) and Company,LLY,9/3/19,112.19,112.54,3710300,114.02,113.96,108.96759 +Lilly (Eli) and Company,LLY,9/4/19,112.45,114.38,3756400,114.5,113.25,108.28869 +Lilly (Eli) and Company,LLY,9/5/19,113.26,113.96,4045900,115.44,114.6,109.57954 +Lilly (Eli) and Company,LLY,9/6/19,113.84,114.78,2904700,114.99,114.05,109.053635 +Lilly (Eli) and Company,LLY,9/9/19,110.35,114.52,4982300,114.52,111.07,106.20419 +Lilly (Eli) and Company,LLY,9/10/19,106.4,108.37,6589500,111.13,111.1,106.23288 +Lilly (Eli) and Company,LLY,9/11/19,110.29,111.78,3404100,112,111.69,106.79703 +Lilly (Eli) and Company,LLY,9/12/19,111.12,111.92,3578500,112.42,111.47,106.58667 +Lilly (Eli) and Company,LLY,9/13/19,110.24,111.74,2842600,112.15,110.89,106.03208 +Lilly (Eli) and Company,LLY,9/16/19,109.21,110.42,1728900,110.53,110.13,105.30537 +Lilly (Eli) and Company,LLY,9/17/19,109.63,110.33,2438100,111.19,111.12,106.252 +Lilly (Eli) and Company,LLY,9/18/19,111.17,111.44,3132500,112.91,112.72,107.78191 +Lilly (Eli) and Company,LLY,9/19/19,112.39,112.86,3929800,115.11,114.35,109.34049 +Lilly (Eli) and Company,LLY,9/20/19,114.47,115.93,7517700,117.23,116.16,111.07121 +Lilly (Eli) and Company,LLY,9/23/19,113.97,116,2611300,116.54,114.18,109.177956 +Lilly (Eli) and Company,LLY,9/24/19,111.94,114.36,3480200,114.55,113.25,108.28869 +Lilly (Eli) and Company,LLY,9/25/19,111.31,112.88,3093400,113.85,111.39,106.51017 +Lilly (Eli) and Company,LLY,9/26/19,110.69,112.04,2266400,112.66,111.82,106.92135 +Lilly (Eli) and Company,LLY,9/27/19,111.38,112.35,1906300,113.37,112.37,107.44725 +Lilly (Eli) and Company,LLY,9/30/19,111.69,112.4,2516600,113.45,111.83,106.9309 +Lilly (Eli) and Company,LLY,10/1/19,110.41,111.94,2203400,112.45,110.96,106.09901 +Lilly (Eli) and Company,LLY,10/2/19,106.66,110.33,4483900,110.64,107,102.3125 +Lilly (Eli) and Company,LLY,10/3/19,106.21,107.09,2735000,108.1,107.29,102.58978 +Lilly (Eli) and Company,LLY,10/4/19,107,107.49,2865300,108.26,108.2,103.459915 +Lilly (Eli) and Company,LLY,10/7/19,107.57,108.31,1460800,108.65,107.83,103.10613 +Lilly (Eli) and Company,LLY,10/8/19,105.95,106.89,2802500,108.33,107.19,102.49417 +Lilly (Eli) and Company,LLY,10/9/19,106.88,107.56,1636600,108.15,107.3,102.59936 +Lilly (Eli) and Company,LLY,10/10/19,106.58,107.03,2736900,107.49,106.92,102.236 +Lilly (Eli) and Company,LLY,10/11/19,107.59,107.75,2554900,109.14,108.36,103.612915 +Lilly (Eli) and Company,LLY,10/14/19,107.88,108.52,1341300,109.13,107.9,103.17306 +Lilly (Eli) and Company,LLY,10/15/19,108.22,108.35,1760000,110.1,109.7,104.8942 +Lilly (Eli) and Company,LLY,10/16/19,107.79,109.18,2314600,109.48,107.95,103.22086 +Lilly (Eli) and Company,LLY,10/17/19,108.26,109.22,2018900,109.46,108.46,103.708534 +Lilly (Eli) and Company,LLY,10/18/19,107.9,108.31,2207100,108.94,108.64,103.88065 +Lilly (Eli) and Company,LLY,10/21/19,107.77,108.87,3944900,109,107.91,103.18263 +Lilly (Eli) and Company,LLY,10/22/19,108.89,109.98,5708500,111.46,109.84,105.028076 +Lilly (Eli) and Company,LLY,10/23/19,101.36,106,9047500,107.75,107.4,102.69497 +Lilly (Eli) and Company,LLY,10/24/19,106.25,107.5,3304500,108.21,107.84,103.1157 +Lilly (Eli) and Company,LLY,10/25/19,107.54,108.08,4234600,110.59,110.2,105.37231 +Lilly (Eli) and Company,LLY,10/28/19,110.62,110.62,4168500,113.19,112.99,108.040085 +Lilly (Eli) and Company,LLY,10/29/19,111.5,112.5,2987800,112.81,111.67,106.77789 +Lilly (Eli) and Company,LLY,10/30/19,111.26,111.37,2424700,113.21,112.72,107.78191 +Lilly (Eli) and Company,LLY,10/31/19,112,112.36,4124400,114.67,113.95,108.958015 +Lilly (Eli) and Company,LLY,11/1/19,112.31,114.07,2629100,114.51,112.51,107.5811 +Lilly (Eli) and Company,LLY,11/4/19,112.87,113.24,3002100,114.33,113.11,108.15482 +Lilly (Eli) and Company,LLY,11/5/19,110.51,112.95,3357300,113.08,111.25,106.37632 +Lilly (Eli) and Company,LLY,11/6/19,111.51,111.57,3973700,114.29,113.82,108.833725 +Lilly (Eli) and Company,LLY,11/7/19,112.03,114.23,3076200,114.63,112.77,107.82972 +Lilly (Eli) and Company,LLY,11/8/19,112.1,112.65,2224100,113.57,113.53,108.556435 +Lilly (Eli) and Company,LLY,11/11/19,112.22,113.46,1770200,114.21,112.8,107.858406 +Lilly (Eli) and Company,LLY,11/12/19,112.45,112.77,2273200,114.04,113.17,108.2122 +Lilly (Eli) and Company,LLY,11/13/19,112.25,112.87,3250600,113.53,112.79,107.84884 +Lilly (Eli) and Company,LLY,11/14/19,111,112.19,2627100,112.36,111.39,107.12276 +Lilly (Eli) and Company,LLY,11/15/19,111.33,111.33,4857400,113.82,113.19,108.85382 +Lilly (Eli) and Company,LLY,11/18/19,112.86,113.02,3361600,114.13,114.07,109.70009 +Lilly (Eli) and Company,LLY,11/19/19,113.75,114.03,3781600,116.12,115.1,110.690636 +Lilly (Eli) and Company,LLY,11/20/19,114.05,114.96,3638200,115.92,114.61,110.21942 +Lilly (Eli) and Company,LLY,11/21/19,113.29,114.7,2909500,115.52,114.75,110.35405 +Lilly (Eli) and Company,LLY,11/22/19,114.71,115.09,3120100,116.68,116.2,111.7485 +Lilly (Eli) and Company,LLY,11/25/19,116.6,116.6,2939300,118.46,117.47,112.96986 +Lilly (Eli) and Company,LLY,11/26/19,117,117.47,4704900,118.11,117.09,112.6044 +Lilly (Eli) and Company,LLY,11/27/19,116.62,117.73,1798200,117.9,117.44,112.940994 +Lilly (Eli) and Company,LLY,11/29/19,117.17,117.23,1243900,118.04,117.35,112.85445 +Lilly (Eli) and Company,LLY,12/2/19,116.1,117.52,2199700,118.25,116.74,112.26781 +Lilly (Eli) and Company,LLY,12/3/19,115.92,116.4,2786000,117.92,117.61,113.10449 +Lilly (Eli) and Company,LLY,12/4/19,117.57,118.28,2597000,118.84,118.67,114.12387 +Lilly (Eli) and Company,LLY,12/5/19,117.54,118.4,3003200,119.92,119.77,115.18174 +Lilly (Eli) and Company,LLY,12/6/19,119.58,119.97,2462800,120.71,119.64,115.05672 +Lilly (Eli) and Company,LLY,12/9/19,118.94,119.53,2335100,120.84,120.24,115.63371 +Lilly (Eli) and Company,LLY,12/10/19,120.11,120.56,3592600,121.15,120.65,116.02802 +Lilly (Eli) and Company,LLY,12/11/19,119.98,120.56,3438100,121.2,120.78,116.153046 +Lilly (Eli) and Company,LLY,12/12/19,120.56,120.56,2959400,121.93,121.7,117.0378 +Lilly (Eli) and Company,LLY,12/13/19,120.72,121.98,3343900,122.19,121.53,116.87432 +Lilly (Eli) and Company,LLY,12/16/19,122.06,123.07,3468400,124.26,122.85,118.14374 +Lilly (Eli) and Company,LLY,12/17/19,123.31,124,6718800,127.03,125.33,120.52874 +Lilly (Eli) and Company,LLY,12/18/19,127.69,127.88,8173000,129.98,129.48,124.51977 +Lilly (Eli) and Company,LLY,12/19/19,128.34,129.08,4423400,130.99,130.85,125.83728 +Lilly (Eli) and Company,LLY,12/20/19,131.24,132.49,9229900,137,132.43,127.356735 +Lilly (Eli) and Company,LLY,12/23/19,131.03,132.39,2473400,132.58,131.15,126.125786 +Lilly (Eli) and Company,LLY,12/24/19,130.13,131.07,1215800,131.21,131.11,126.08733 +Lilly (Eli) and Company,LLY,12/26/19,130.66,131,1272000,131.7,131.14,126.11616 +Lilly (Eli) and Company,LLY,12/27/19,130.84,131.57,2161300,131.77,131.52,126.48162 +Lilly (Eli) and Company,LLY,12/30/19,130.87,131.52,1856200,131.93,131.3,126.27005 +Lilly (Eli) and Company,LLY,12/31/19,130.5,131.18,1549800,131.52,131.43,126.39505 +Lilly (Eli) and Company,LLY,1/2/20,130.73,131.77,2204200,132.26,132.21,127.14515 +Lilly (Eli) and Company,LLY,1/3/20,130.23,130.3,1963500,132.47,131.77,126.722015 +Lilly (Eli) and Company,LLY,1/6/20,130.94,131.42,2102900,132.56,132.26,127.19326 +Lilly (Eli) and Company,LLY,1/7/20,131.7,131.7,2448300,132.93,132.51,127.43368 +Lilly (Eli) and Company,LLY,1/8/20,132.01,132.46,5188600,134.21,133.71,128.58772 +Lilly (Eli) and Company,LLY,1/9/20,134.01,134.55,4522800,136.36,135.92,130.71306 +Lilly (Eli) and Company,LLY,1/10/20,135.53,135.78,4177600,138.27,138,132.71336 +Lilly (Eli) and Company,LLY,1/13/20,137.89,138.2,5117100,139.99,138.94,133.61736 +Lilly (Eli) and Company,LLY,1/14/20,138.12,138.99,4685200,140.9,140.65,135.26186 +Lilly (Eli) and Company,LLY,1/15/20,140.01,140.58,3676500,141.69,141.11,135.70421 +Lilly (Eli) and Company,LLY,1/16/20,139.85,141.83,3794800,141.97,141.43,136.01196 +Lilly (Eli) and Company,LLY,1/17/20,139.36,140.88,5393200,141.74,139.58,134.23283 +Lilly (Eli) and Company,LLY,1/21/20,138.43,139.5,4849500,141.57,140.91,135.5119 +Lilly (Eli) and Company,LLY,1/22/20,140.69,141.25,2742100,142.25,141.56,136.137 +Lilly (Eli) and Company,LLY,1/23/20,139.88,141.25,3138700,141.74,141.21,135.8004 +Lilly (Eli) and Company,LLY,1/24/20,138.7,141.85,3183300,141.99,139.07,133.74237 +Lilly (Eli) and Company,LLY,1/27/20,137.34,137.34,2826400,139.1,138.31,133.01149 +Lilly (Eli) and Company,LLY,1/28/20,138.23,138.69,2649100,139.88,139.26,133.92508 +Lilly (Eli) and Company,LLY,1/29/20,138.97,139.51,2815500,141.14,139.92,134.55981 +Lilly (Eli) and Company,LLY,1/30/20,138.1,138.18,5243400,143.72,142.67,137.20447 +Lilly (Eli) and Company,LLY,1/31/20,139.47,142.85,3913500,142.85,139.64,134.29054 +Lilly (Eli) and Company,LLY,2/3/20,139.68,140.53,5137800,141.57,141,135.59845 +Lilly (Eli) and Company,LLY,2/4/20,141.78,142.3,3177500,144.07,143.44,137.94496 +Lilly (Eli) and Company,LLY,2/5/20,144.53,144.78,4060900,147.36,147.35,141.7052 +Lilly (Eli) and Company,LLY,2/6/20,146.81,147.74,3285000,147.87,147.3,141.65707 +Lilly (Eli) and Company,LLY,2/7/20,145.38,147.22,2670400,147.22,146.41,140.8012 +Lilly (Eli) and Company,LLY,2/10/20,141.12,141.5,4892100,145.55,145.51,139.93567 +Lilly (Eli) and Company,LLY,2/11/20,143.18,145.73,2976400,145.86,144.25,138.72392 +Lilly (Eli) and Company,LLY,2/12/20,143.49,144.67,3953200,144.9,143.51,138.01227 +Lilly (Eli) and Company,LLY,2/13/20,141.79,142.86,3455500,143.74,141.8,137.07462 +Lilly (Eli) and Company,LLY,2/14/20,140.57,142.25,2273700,142.32,141.12,136.41727 +Lilly (Eli) and Company,LLY,2/18/20,140.53,141.02,2858200,141.96,141.01,136.31093 +Lilly (Eli) and Company,LLY,2/19/20,140.36,141.62,3082800,141.84,140.83,136.13693 +Lilly (Eli) and Company,LLY,2/20/20,141.2,141.63,3417000,142.81,142,137.26796 +Lilly (Eli) and Company,LLY,2/21/20,140.33,141.34,2900900,142.65,142.04,137.30663 +Lilly (Eli) and Company,LLY,2/24/20,137.87,139.28,4727400,141.59,138.15,133.54626 +Lilly (Eli) and Company,LLY,2/25/20,134.62,138.94,3401600,139.23,135.41,130.89757 +Lilly (Eli) and Company,LLY,2/26/20,133.31,136.03,4659000,137.02,133.53,129.0802 +Lilly (Eli) and Company,LLY,2/27/20,129.05,133.33,4292800,134.67,129.19,124.88483 +Lilly (Eli) and Company,LLY,2/28/20,121.51,126.38,7898300,126.8,126.13,121.926796 +Lilly (Eli) and Company,LLY,3/2/20,126.21,127.74,7355700,133,132.84,128.4132 +Lilly (Eli) and Company,LLY,3/3/20,128.69,133.28,6936600,135.65,130.31,125.96751 +Lilly (Eli) and Company,LLY,3/4/20,133,133.03,5301900,140.86,140.38,135.70192 +Lilly (Eli) and Company,LLY,3/5/20,137.53,138.38,6882100,141.91,140.15,135.47957 +Lilly (Eli) and Company,LLY,3/6/20,135.55,136.12,8010700,142.36,141.46,136.74594 +Lilly (Eli) and Company,LLY,3/9/20,133.31,134.02,5351300,140.93,135.72,131.19724 +Lilly (Eli) and Company,LLY,3/10/20,134.72,139.23,5961200,141.93,141.19,136.48494 +Lilly (Eli) and Company,LLY,3/11/20,137.39,139.46,7211800,141.84,140.02,135.35391 +Lilly (Eli) and Company,LLY,3/12/20,125.93,130.79,7836300,136.5,126.02,121.82046 +Lilly (Eli) and Company,LLY,3/13/20,128.51,132.95,6841700,139.37,139.37,134.72559 +Lilly (Eli) and Company,LLY,3/16/20,128.25,131,6619700,138.68,129.38,125.0685 +Lilly (Eli) and Company,LLY,3/17/20,131.1,133.21,8909200,143.59,143.2,138.42793 +Lilly (Eli) and Company,LLY,3/18/20,134.08,136.34,6734600,144,143.09,138.32161 +Lilly (Eli) and Company,LLY,3/19/20,131.12,142.49,6554800,142.98,133.09,128.65486 +Lilly (Eli) and Company,LLY,3/20/20,120.23,132.16,9113500,132.25,122.4,118.32109 +Lilly (Eli) and Company,LLY,3/23/20,117.06,120.95,7299300,126.88,119.05,115.08274 +Lilly (Eli) and Company,LLY,3/24/20,117.41,123.24,6827300,124.6,122.89,118.79477 +Lilly (Eli) and Company,LLY,3/25/20,119.21,120.12,6472100,126.14,121.94,117.876434 +Lilly (Eli) and Company,LLY,3/26/20,121.94,123.29,6723600,135.74,134.35,129.87288 +Lilly (Eli) and Company,LLY,3/27/20,130.2,130.65,4717400,137.61,134.11,129.64085 +Lilly (Eli) and Company,LLY,3/30/20,133.51,133.87,5057400,141.77,138.44,133.82658 +Lilly (Eli) and Company,LLY,3/31/20,134.52,136.96,7560100,142.02,138.72,134.09724 +Lilly (Eli) and Company,LLY,4/1/20,132.98,134,3297900,137.19,136.42,131.87389 +Lilly (Eli) and Company,LLY,4/2/20,133.03,135.35,4725000,142.8,142.18,137.44196 +Lilly (Eli) and Company,LLY,4/3/20,138.46,140.92,4013200,144.6,139.66,135.00592 +Lilly (Eli) and Company,LLY,4/6/20,140.3,142.27,4159900,143.5,141.61,136.89093 +Lilly (Eli) and Company,LLY,4/7/20,140.05,143.13,3900600,144.8,141.88,137.15195 +Lilly (Eli) and Company,LLY,4/8/20,140.5,142.05,4006600,147.25,146.22,141.34732 +Lilly (Eli) and Company,LLY,4/9/20,143.55,144.51,4415300,146.4,145.73,140.87364 +Lilly (Eli) and Company,LLY,4/13/20,142.88,144.97,2289000,146.59,144.42,139.60732 +Lilly (Eli) and Company,LLY,4/14/20,144.05,147.28,3809600,151.55,151.11,146.07436 +Lilly (Eli) and Company,LLY,4/15/20,148.51,148.94,3614400,153.4,151.18,146.14201 +Lilly (Eli) and Company,LLY,4/16/20,152,152.89,3512900,155.59,154.73,149.57373 +Lilly (Eli) and Company,LLY,4/17/20,153.03,155.42,3709900,157.67,157.29,152.0484 +Lilly (Eli) and Company,LLY,4/20/20,155.61,156.63,2562200,160.2,157.79,152.53175 +Lilly (Eli) and Company,LLY,4/21/20,151.41,155.41,4270200,155.8,152.67,147.58234 +Lilly (Eli) and Company,LLY,4/22/20,153.57,154.61,3278000,157.28,156.71,151.48773 +Lilly (Eli) and Company,LLY,4/23/20,154,157.18,5692900,162.56,159.93,154.60045 +Lilly (Eli) and Company,LLY,4/24/20,160.61,162,4414000,164.9,162.93,157.50047 +Lilly (Eli) and Company,LLY,4/27/20,160.72,164,3210300,164.5,161.29,155.91512 +Lilly (Eli) and Company,LLY,4/28/20,156.59,160.94,3270200,161.98,157.3,152.05809 +Lilly (Eli) and Company,LLY,4/29/20,154.67,157.76,3240700,158.03,155.16,149.98941 +Lilly (Eli) and Company,LLY,4/30/20,153.28,155.2,4175800,156.98,154.64,149.48672 +Lilly (Eli) and Company,LLY,5/1/20,151.57,153.72,2576400,154.6,153.63,148.51038 +Lilly (Eli) and Company,LLY,5/4/20,151.26,154.65,2228500,156,153.28,148.17206 +Lilly (Eli) and Company,LLY,5/5/20,152.75,153.8,2862600,159.22,157.89,152.6284 +Lilly (Eli) and Company,LLY,5/6/20,156.35,158.46,1964800,158.94,156.68,151.45874 +Lilly (Eli) and Company,LLY,5/7/20,152.72,157.5,2330600,157.69,152.97,147.87238 +Lilly (Eli) and Company,LLY,5/8/20,152.55,154.2,1966600,154.42,153.51,148.39436 +Lilly (Eli) and Company,LLY,5/11/20,153.08,153.47,3196200,159.47,158.55,153.26643 +Lilly (Eli) and Company,LLY,5/12/20,157.59,159.87,2329400,161.4,157.72,152.46408 +Lilly (Eli) and Company,LLY,5/13/20,156.04,157.03,2650000,159.35,157.93,152.6671 +Lilly (Eli) and Company,LLY,5/14/20,153.81,155.94,2393900,158.95,158.38,153.82285 +Lilly (Eli) and Company,LLY,5/15/20,156.03,158.63,2824500,159.51,159.23,154.64839 +Lilly (Eli) and Company,LLY,5/18/20,157.11,161.34,2703700,162.37,157.96,153.41495 +Lilly (Eli) and Company,LLY,5/19/20,155.28,156.85,2339400,159.13,156.7,152.19118 +Lilly (Eli) and Company,LLY,5/20/20,151.61,155.27,3780800,157.43,153.13,148.7239 +Lilly (Eli) and Company,LLY,5/21/20,149.72,153.15,3049800,153.15,152.28,147.89838 +Lilly (Eli) and Company,LLY,5/22/20,150.17,152.22,2355000,152.56,151.16,146.8106 +Lilly (Eli) and Company,LLY,5/26/20,147.16,151.11,5013400,151.76,147.96,143.70268 +Lilly (Eli) and Company,LLY,5/27/20,143.62,148.17,5376100,148.17,145.7,141.50769 +Lilly (Eli) and Company,LLY,5/28/20,146.51,147.43,3982700,152.1,150.65,146.31528 +Lilly (Eli) and Company,LLY,5/29/20,149.94,151.66,9466300,153.64,152.95,148.54907 +Lilly (Eli) and Company,LLY,6/1/20,150.89,154.47,5233800,154.99,152.45,148.06345 +Lilly (Eli) and Company,LLY,6/2/20,151.04,152.08,3269400,154.08,153.86,149.43292 +Lilly (Eli) and Company,LLY,6/3/20,150.85,153.34,3190300,154.39,152.53,148.14117 +Lilly (Eli) and Company,LLY,6/4/20,149.71,152.21,3328700,153.54,150.71,146.37354 +Lilly (Eli) and Company,LLY,6/5/20,148.34,149.7,4578800,151.76,149.21,144.9167 +Lilly (Eli) and Company,LLY,6/8/20,146.52,146.75,4076400,149.25,149.21,144.9167 +Lilly (Eli) and Company,LLY,6/9/20,149.11,149.75,4302100,151.75,149.13,144.83902 +Lilly (Eli) and Company,LLY,6/10/20,149.84,149.96,4940200,152.4,151,146.6552 +Lilly (Eli) and Company,LLY,6/11/20,143.05,151.85,4547400,152.24,144.08,139.93433 +Lilly (Eli) and Company,LLY,6/12/20,141.47,145.54,3973200,146.38,143.54,139.40985 +Lilly (Eli) and Company,LLY,6/15/20,139.68,142,3709900,142.9,141.52,137.44797 +Lilly (Eli) and Company,LLY,6/16/20,155,156.32,15029300,167.43,163.71,158.99951 +Lilly (Eli) and Company,LLY,6/17/20,159.4,164.23,4711200,164.36,159.97,155.36711 +Lilly (Eli) and Company,LLY,6/18/20,158.2,159.2,3631600,162.97,161.07,156.43546 +Lilly (Eli) and Company,LLY,6/19/20,158.26,162.23,6004900,162.48,159.94,155.33797 +Lilly (Eli) and Company,LLY,6/22/20,158.92,159.18,2647300,161.48,160.45,155.83328 +Lilly (Eli) and Company,LLY,6/23/20,158.95,160.89,2771500,162.87,159.34,154.75522 +Lilly (Eli) and Company,LLY,6/24/20,156.33,158.55,3096000,159.79,157.03,152.51169 +Lilly (Eli) and Company,LLY,6/25/20,156.71,157.64,3735400,163.39,162.86,158.17392 +Lilly (Eli) and Company,LLY,6/26/20,160.18,162.33,5290400,163.79,162.83,158.14482 +Lilly (Eli) and Company,LLY,6/29/20,161.03,163.85,2640300,164.21,162.72,158.03798 +Lilly (Eli) and Company,LLY,6/30/20,162.3,163.11,3296300,165.17,164.18,159.45595 +Lilly (Eli) and Company,LLY,7/1/20,162.52,164.32,2065100,165.47,163.3,158.60129 +Lilly (Eli) and Company,LLY,7/2/20,162.37,164.07,1960200,164.77,163.87,159.15489 +Lilly (Eli) and Company,LLY,7/6/20,164.01,164.46,2760100,168.92,166.89,162.08798 +Lilly (Eli) and Company,LLY,7/7/20,165.27,166.12,3273300,168.38,166.75,161.952 +Lilly (Eli) and Company,LLY,7/8/20,166.84,166.84,2781800,169.82,169.13,164.26352 +Lilly (Eli) and Company,LLY,7/9/20,163.71,169.88,2955200,170.75,166.45,161.66064 +Lilly (Eli) and Company,LLY,7/10/20,162.74,166.14,2245100,166.14,163.36,158.65955 +Lilly (Eli) and Company,LLY,7/13/20,161.04,164.61,3455600,167,162.08,157.41638 +Lilly (Eli) and Company,LLY,7/14/20,161.53,162.88,2642900,164.77,163.88,159.16461 +Lilly (Eli) and Company,LLY,7/15/20,163.9,165.19,2346200,166.48,165.45,160.68942 +Lilly (Eli) and Company,LLY,7/16/20,162.6,164.95,1486800,165.44,165,160.25237 +Lilly (Eli) and Company,LLY,7/17/20,165.11,166.04,2935800,167.26,165.96,161.18477 +Lilly (Eli) and Company,LLY,7/20/20,165.73,166.49,1806200,167.71,167.04,162.23367 +Lilly (Eli) and Company,LLY,7/21/20,164.76,166.87,1540700,167.23,165.3,160.54373 +Lilly (Eli) and Company,LLY,7/22/20,162.33,165.54,1686500,165.85,164.84,160.09698 +Lilly (Eli) and Company,LLY,7/23/20,160.79,165.26,2408800,165.46,161.52,156.8725 +Lilly (Eli) and Company,LLY,7/24/20,158.45,161.47,2247900,161.47,159.54,154.94946 +Lilly (Eli) and Company,LLY,7/27/20,158.59,159.6,2709700,161.74,160.5,155.88187 +Lilly (Eli) and Company,LLY,7/28/20,161.35,161.67,3483100,165.41,162.65,157.96997 +Lilly (Eli) and Company,LLY,7/29/20,161.1,162.53,3108900,163.03,161.75,157.09589 +Lilly (Eli) and Company,LLY,7/30/20,150.45,158.45,6638100,158.5,153,148.59766 +Lilly (Eli) and Company,LLY,7/31/20,148.74,153.13,5342700,153.34,150.29,145.96562 +Lilly (Eli) and Company,LLY,8/3/20,151.22,152.8,3615000,153.85,152.84,148.44223 +Lilly (Eli) and Company,LLY,8/4/20,153.09,153.38,3260000,156,154.85,150.39442 +Lilly (Eli) and Company,LLY,8/5/20,153.3,157.31,2386400,157.49,154.34,149.8991 +Lilly (Eli) and Company,LLY,8/6/20,151,153.85,2176200,155.5,152.88,148.48111 +Lilly (Eli) and Company,LLY,8/7/20,151.58,152.96,2017100,153.5,152.93,148.52966 +Lilly (Eli) and Company,LLY,8/10/20,151.53,152.93,1745200,153.49,153,148.59766 +Lilly (Eli) and Company,LLY,8/11/20,150.2,153.14,2103400,153.14,150.63,146.29584 +Lilly (Eli) and Company,LLY,8/12/20,150.6,150.79,2430400,153.17,152.55,148.1606 +Lilly (Eli) and Company,LLY,8/13/20,149.79,150.82,2077700,151.69,150.46,146.84306 +Lilly (Eli) and Company,LLY,8/14/20,149.15,149.8,1538000,151.69,150.09,146.48195 +Lilly (Eli) and Company,LLY,8/17/20,150.36,150.92,2704700,152.7,151.53,147.88731 +Lilly (Eli) and Company,LLY,8/18/20,151.15,152.15,1959700,153.15,153.11,149.42934 +Lilly (Eli) and Company,LLY,8/19/20,152.01,153.81,1938800,154.41,152.29,148.62907 +Lilly (Eli) and Company,LLY,8/20/20,150.85,152.55,1830200,152.85,151.34,147.7019 +Lilly (Eli) and Company,LLY,8/21/20,147.95,151.34,3112000,151.35,149.26,145.67189 +Lilly (Eli) and Company,LLY,8/24/20,148.25,150.05,2268400,150.4,149.52,145.92567 +Lilly (Eli) and Company,LLY,8/25/20,149.31,150.36,2216100,151.31,149.68,146.08179 +Lilly (Eli) and Company,LLY,8/26/20,147.41,149.19,3029700,149.46,149.26,145.67189 +Lilly (Eli) and Company,LLY,8/27/20,148.94,150.58,3146100,150.94,148.97,145.38885 +Lilly (Eli) and Company,LLY,8/28/20,146.98,148.84,2102600,149.15,147.34,143.79805 +Lilly (Eli) and Company,LLY,8/31/20,147.03,147.35,4430700,148.79,148.39,144.82281 +Lilly (Eli) and Company,LLY,9/1/20,146.65,148.61,2358700,149.2,147.3,143.759 +Lilly (Eli) and Company,LLY,9/2/20,146.51,146.79,2406800,150,149.55,145.95494 +Lilly (Eli) and Company,LLY,9/3/20,147.46,152.19,4226100,153.37,149.02,145.43768 +Lilly (Eli) and Company,LLY,9/4/20,147.95,148.77,4361800,152.58,150.91,147.28223 +Lilly (Eli) and Company,LLY,9/8/20,148.5,150.95,4351200,151.31,149.31,145.72069 +Lilly (Eli) and Company,LLY,9/9/20,150.31,150.62,2328500,154.12,151.97,148.31674 +Lilly (Eli) and Company,LLY,9/10/20,145.72,149.88,3961300,150.6,146.22,142.705 +Lilly (Eli) and Company,LLY,9/11/20,146.88,147.56,3001400,149.19,148.09,144.53003 +Lilly (Eli) and Company,LLY,9/14/20,147.47,149.09,3072500,150.51,149,145.41815 +Lilly (Eli) and Company,LLY,9/15/20,149.42,149.96,2923500,151.87,150.08,146.4722 +Lilly (Eli) and Company,LLY,9/16/20,150.79,151.72,3618800,152.68,150.96,147.33104 +Lilly (Eli) and Company,LLY,9/17/20,149.46,150.13,3620700,152.68,152.47,148.80475 +Lilly (Eli) and Company,LLY,9/18/20,152.04,152.04,13209800,154.5,154.17,150.46385 +Lilly (Eli) and Company,LLY,9/21/20,149.06,153.17,3501600,153.66,151.18,147.54573 +Lilly (Eli) and Company,LLY,9/22/20,149.15,150.91,2926400,151.57,149.86,146.25746 +Lilly (Eli) and Company,LLY,9/23/20,148.7,150.05,3545700,151.59,149.81,146.20868 +Lilly (Eli) and Company,LLY,9/24/20,147.37,149.26,3424200,149.66,148.81,145.23271 +Lilly (Eli) and Company,LLY,9/25/20,147.85,148.39,2440600,150.4,150.26,146.64786 +Lilly (Eli) and Company,LLY,9/28/20,147.9,151,2427100,151.58,148.1,144.53978 +Lilly (Eli) and Company,LLY,9/29/20,145.93,147.98,3308300,148.44,146.26,142.744 +Lilly (Eli) and Company,LLY,9/30/20,145.06,146.4,5083900,148.45,148.02,144.46172 +Lilly (Eli) and Company,LLY,10/1/20,144.06,148.33,3809200,148.71,144.29,140.82137 +Lilly (Eli) and Company,LLY,10/2/20,143.27,143.67,3880000,146.94,145.21,141.71927 +Lilly (Eli) and Company,LLY,10/5/20,144.18,145.07,2790600,147.47,146.63,143.10513 +Lilly (Eli) and Company,LLY,10/6/20,143.93,146.93,2409200,147.83,144.13,140.66522 +Lilly (Eli) and Company,LLY,10/7/20,146.85,148.52,4602800,149.89,148.96,145.37912 +Lilly (Eli) and Company,LLY,10/8/20,150.5,152.4,4686100,153.94,153.5,149.80997 +Lilly (Eli) and Company,LLY,10/9/20,154.07,154.09,4590600,157.15,156.88,153.1087 +Lilly (Eli) and Company,LLY,10/12/20,154.42,156.83,3242700,157.15,154.49,150.7762 +Lilly (Eli) and Company,LLY,10/13/20,148.55,153,5963900,154.33,150.08,146.4722 +Lilly (Eli) and Company,LLY,10/14/20,147.71,150.38,2710200,150.6,148.46,144.89111 +Lilly (Eli) and Company,LLY,10/15/20,145.38,146.51,3785900,146.91,146.78,143.25153 +Lilly (Eli) and Company,LLY,10/16/20,146,147.11,2918900,148.38,146.12,142.60738 +Lilly (Eli) and Company,LLY,10/19/20,142.21,147,3158900,147.41,142.8,139.36719 +Lilly (Eli) and Company,LLY,10/20/20,142.11,143.36,2188700,144.12,143.59,140.1382 +Lilly (Eli) and Company,LLY,10/21/20,141.21,142.29,1983700,143.33,141.31,137.91301 +Lilly (Eli) and Company,LLY,10/22/20,140.8,141.53,3056600,142.26,141.65,138.24483 +Lilly (Eli) and Company,LLY,10/23/20,141.72,142.24,2427200,144.7,142.38,138.9573 +Lilly (Eli) and Company,LLY,10/26/20,140.05,141.9,2947100,142.29,141.7,138.29364 +Lilly (Eli) and Company,LLY,10/27/20,131.87,133.02,11374600,136.08,131.9,128.72922 +Lilly (Eli) and Company,LLY,10/28/20,130.31,130.46,6188000,134.1,131.31,128.15341 +Lilly (Eli) and Company,LLY,10/29/20,130.38,132,4099900,133.13,132.55,129.36359 +Lilly (Eli) and Company,LLY,10/30/20,129.21,131.76,4335300,133.1,130.46,127.32384 +Lilly (Eli) and Company,LLY,11/2/20,129.99,132.54,3449500,133.95,131.63,128.46571 +Lilly (Eli) and Company,LLY,11/3/20,130.7,133.64,3628400,134.07,130.98,127.83133 +Lilly (Eli) and Company,LLY,11/4/20,134.91,134.91,12211700,151.98,148.59,145.018 +Lilly (Eli) and Company,LLY,11/5/20,144.7,147.68,5731000,148.81,145.52,142.02182 +Lilly (Eli) and Company,LLY,11/6/20,139.1,145.05,6229800,147.39,142.74,139.30865 +Lilly (Eli) and Company,LLY,11/9/20,140.6,142.54,5493800,144.75,142.33,138.90848 +Lilly (Eli) and Company,LLY,11/10/20,143.79,147.6,5377000,149.2,146.56,143.0368 +Lilly (Eli) and Company,LLY,11/11/20,143.37,147.76,3046800,147.76,144.76,141.28006 +Lilly (Eli) and Company,LLY,11/12/20,139.86,142.93,3463400,143.46,141.03,138.34698 +Lilly (Eli) and Company,LLY,11/13/20,141.32,142.43,2142700,143.21,142.38,139.6713 +Lilly (Eli) and Company,LLY,11/16/20,140,143.06,4957600,144.3,140.59,137.91531 +Lilly (Eli) and Company,LLY,11/17/20,138.61,139.57,3619200,141.96,141.2,138.5137 +Lilly (Eli) and Company,LLY,11/18/20,140.13,141.9,2795100,142.42,140.17,137.50333 +Lilly (Eli) and Company,LLY,11/19/20,138.92,140.25,4626100,143.89,143.41,140.68169 +Lilly (Eli) and Company,LLY,11/20/20,142.84,142.84,5063800,147.09,145.49,142.72212 +Lilly (Eli) and Company,LLY,11/23/20,141.16,145.54,3794200,145.62,143.38,140.65225 +Lilly (Eli) and Company,LLY,11/24/20,143.11,143.39,4127000,145.64,144.9,142.14333 +Lilly (Eli) and Company,LLY,11/25/20,142.61,144.9,3223700,145.34,144.75,141.99619 +Lilly (Eli) and Company,LLY,11/27/20,145.36,145.65,1754000,147.92,147.44,144.63503 +Lilly (Eli) and Company,LLY,11/30/20,144.9,146.34,5842200,148.17,145.65,142.87907 +Lilly (Eli) and Company,LLY,12/1/20,145.26,146.69,3954400,148.06,145.56,142.79077 +Lilly (Eli) and Company,LLY,12/2/20,144.38,145.36,3757400,147.09,145.16,142.39839 +Lilly (Eli) and Company,LLY,12/3/20,143.13,145.7,4059600,146.5,144.11,141.36836 +Lilly (Eli) and Company,LLY,12/4/20,144,144.07,3058600,148.72,148.45,145.62581 +Lilly (Eli) and Company,LLY,12/7/20,146.48,147.3,2637200,148.33,147.42,144.6154 +Lilly (Eli) and Company,LLY,12/8/20,146.91,146.98,2754400,150.14,149.3,146.45963 +Lilly (Eli) and Company,LLY,12/9/20,153.68,154.59,8364400,158.94,158,154.99413 +Lilly (Eli) and Company,LLY,12/10/20,158.18,159.87,6430600,162,161,157.93704 +Lilly (Eli) and Company,LLY,12/11/20,159.06,159.72,3441900,161.18,160.04,156.99529 +Lilly (Eli) and Company,LLY,12/14/20,157.83,160.69,4390100,162.29,157.91,154.90582 +Lilly (Eli) and Company,LLY,12/15/20,158.05,159.43,6974300,168.23,167.43,164.2447 +Lilly (Eli) and Company,LLY,12/16/20,166.75,169.69,6009900,173.19,172.05,168.77681 +Lilly (Eli) and Company,LLY,12/17/20,171.1,171.73,3521100,173.9,172.63,169.34578 +Lilly (Eli) and Company,LLY,12/18/20,169,172.52,7356400,172.89,171.4,168.13919 +Lilly (Eli) and Company,LLY,12/21/20,165.8,168.88,3655900,169,168.78,165.56903 +Lilly (Eli) and Company,LLY,12/22/20,165.87,167.71,2447900,168.39,166.72,163.54823 +Lilly (Eli) and Company,LLY,12/23/20,165.47,167.45,1697300,168,165.48,162.3318 +Lilly (Eli) and Company,LLY,12/24/20,165.85,165.85,627200,167.94,166.66,163.48935 +Lilly (Eli) and Company,LLY,12/28/20,165.21,167.21,1482000,167.6,166.5,163.33243 +Lilly (Eli) and Company,LLY,12/29/20,165.91,166.63,1712000,167.75,166.58,163.41089 +Lilly (Eli) and Company,LLY,12/30/20,166.68,167.44,1413300,168.39,167.01,163.83269 +Lilly (Eli) and Company,LLY,12/31/20,166.29,167.07,1643600,169.14,168.84,165.62787 +Lilly (Eli) and Company,LLY,1/4/21,163.1,169.02,3164800,169.48,165.5,162.35144 +Lilly (Eli) and Company,LLY,1/5/21,163.2,165.19,2322600,166.66,166.32,163.15584 +Lilly (Eli) and Company,LLY,1/6/21,162.97,162.98,3619700,167.28,164.32,161.19388 +Lilly (Eli) and Company,LLY,1/7/21,161.78,164.18,3025500,167.12,165.83,162.67516 +Lilly (Eli) and Company,LLY,1/8/21,164.64,166.22,3438100,166.86,166.41,163.24413 +Lilly (Eli) and Company,LLY,1/11/21,182.02,185,11396500,189.3,185.94,182.40256 +Lilly (Eli) and Company,LLY,1/12/21,177.44,182.79,7179300,184.24,178.8,175.39839 +Lilly (Eli) and Company,LLY,1/13/21,179.34,179.83,7303900,187.62,185.5,181.97095 +Lilly (Eli) and Company,LLY,1/14/21,184.58,185.27,4413200,188.96,186.69,183.1383 +Lilly (Eli) and Company,LLY,1/15/21,186.8,186.8,6624600,191.78,190.77,187.14067 +Lilly (Eli) and Company,LLY,1/19/21,194.07,196,7729100,199.52,198.48,194.70401 +Lilly (Eli) and Company,LLY,1/20/21,198.68,198.77,5335800,201.77,201.26,197.4311 +Lilly (Eli) and Company,LLY,1/21/21,198.01,203.7,8698800,204.72,202.35,198.50037 +Lilly (Eli) and Company,LLY,1/22/21,200.56,202.04,6128800,206.54,206.14,202.21826 +Lilly (Eli) and Company,LLY,1/25/21,208.09,208.24,5959100,212.53,212.35,208.31013 +Lilly (Eli) and Company,LLY,1/26/21,210.6,212.55,6601500,213.23,212.72,208.6731 +Lilly (Eli) and Company,LLY,1/27/21,205.1,211.07,7358000,212.02,207.57,203.62108 +Lilly (Eli) and Company,LLY,1/28/21,207.57,208,5460400,211.84,210.12,206.12254 +Lilly (Eli) and Company,LLY,1/29/21,204.46,211.96,8401700,218,207.97,204.01344 +Lilly (Eli) and Company,LLY,2/1/21,203.1,209.46,5383800,209.89,203.14,199.27533 +Lilly (Eli) and Company,LLY,2/2/21,197.35,204.38,5314600,205.9,197.56,193.80148 +Lilly (Eli) and Company,LLY,2/3/21,196.89,197.81,3679000,200.59,196.96,193.2129 +Lilly (Eli) and Company,LLY,2/4/21,195.64,196.81,2924300,201.88,201.62,197.78427 +Lilly (Eli) and Company,LLY,2/5/21,200.85,201.62,2732200,202.92,201.77,197.9314 +Lilly (Eli) and Company,LLY,2/8/21,201.91,202.38,2909300,206.43,205.77,201.8553 +Lilly (Eli) and Company,LLY,2/9/21,200.32,203.75,2661300,204.95,201.71,197.87256 +Lilly (Eli) and Company,LLY,2/10/21,201.64,204.47,3062700,205.55,204.39,200.50157 +Lilly (Eli) and Company,LLY,2/11/21,201.62,202.87,3544700,204.18,202.58,199.55591 +Lilly (Eli) and Company,LLY,2/12/21,201.15,201.65,2611300,208.22,207.29,204.19559 +Lilly (Eli) and Company,LLY,2/16/21,203.61,205.98,2741900,207.49,205.76,202.6884 +Lilly (Eli) and Company,LLY,2/17/21,204.27,205.01,3329900,206.69,206.46,203.37798 +Lilly (Eli) and Company,LLY,2/18/21,200.95,205.3,3919400,205.42,201.12,198.1177 +Lilly (Eli) and Company,LLY,2/19/21,200.33,201.13,3434900,202.88,200.92,197.92068 +Lilly (Eli) and Company,LLY,2/22/21,197.96,199.18,2263600,201.61,200.68,197.68425 +Lilly (Eli) and Company,LLY,2/23/21,198.68,200.31,3287700,204.31,202.48,199.45738 +Lilly (Eli) and Company,LLY,2/24/21,201.63,201.67,2848800,206.46,204.52,201.46693 +Lilly (Eli) and Company,LLY,2/25/21,201.75,203.57,2386700,205.55,203.82,200.77739 +Lilly (Eli) and Company,LLY,2/26/21,202.06,206.7,3887900,206.99,204.89,201.83139 +Lilly (Eli) and Company,LLY,3/1/21,204.78,205.78,2797400,208.24,206.47,203.38783 +Lilly (Eli) and Company,LLY,3/2/21,204.1,208.89,3445300,209.95,204.14,201.09262 +Lilly (Eli) and Company,LLY,3/3/21,199.71,203.37,3660300,204.31,202,198.98456 +Lilly (Eli) and Company,LLY,3/4/21,198.61,203.79,4308400,204.74,200.54,197.54634 +Lilly (Eli) and Company,LLY,3/5/21,200.88,201.02,3875900,207.67,206.92,203.8311 +Lilly (Eli) and Company,LLY,3/8/21,206.32,207,3300300,210.89,207.03,203.93947 +Lilly (Eli) and Company,LLY,3/9/21,206.06,208.34,4227300,212.16,206.11,203.0332 +Lilly (Eli) and Company,LLY,3/10/21,204.39,206.89,3400200,208.04,205.45,202.38304 +Lilly (Eli) and Company,LLY,3/11/21,204.27,206.51,4037300,207.25,205.21,202.14662 +Lilly (Eli) and Company,LLY,3/12/21,202.28,204.89,4541400,208.46,208.08,204.97379 +Lilly (Eli) and Company,LLY,3/15/21,188.2,193.01,12388500,193.18,189.16,186.33624 +Lilly (Eli) and Company,LLY,3/16/21,187.23,191.54,6194200,191.62,190.9,188.05025 +Lilly (Eli) and Company,LLY,3/17/21,186.56,189.73,5134200,189.83,186.73,183.9425 +Lilly (Eli) and Company,LLY,3/18/21,183.8,186.02,4240000,187.09,183.93,181.18431 +Lilly (Eli) and Company,LLY,3/19/21,183.88,184.7,6048600,185.8,184.29,181.53893 +Lilly (Eli) and Company,LLY,3/22/21,183.2,184.05,2666600,185.91,185.84,183.06578 +Lilly (Eli) and Company,LLY,3/23/21,183.25,185.35,3284700,186.66,183.68,180.93802 +Lilly (Eli) and Company,LLY,3/24/21,179.82,183.7,3931500,183.84,180.17,177.48042 +Lilly (Eli) and Company,LLY,3/25/21,180.22,181,2630500,183.64,183.09,180.35684 +Lilly (Eli) and Company,LLY,3/26/21,182.63,184.05,2868200,185.91,185.31,182.5437 +Lilly (Eli) and Company,LLY,3/29/21,183.51,184.66,3002600,187.67,186.34,183.55833 +Lilly (Eli) and Company,LLY,3/30/21,184.71,185.53,2523600,186.86,185.5,182.73087 +Lilly (Eli) and Company,LLY,3/31/21,185.26,185.57,3621300,187.94,186.82,184.03116 +Lilly (Eli) and Company,LLY,4/1/21,184.66,186.82,2340400,188.07,185.24,182.47475 +Lilly (Eli) and Company,LLY,4/5/21,183.1,185.59,2864800,185.9,184.89,182.12997 +Lilly (Eli) and Company,LLY,4/6/21,182.49,184.69,2488400,185.63,182.8,180.07118 +Lilly (Eli) and Company,LLY,4/7/21,181.22,182.9,3406600,183.18,182.32,179.59834 +Lilly (Eli) and Company,LLY,4/8/21,182.47,182.95,2393200,183.97,182.61,179.88402 +Lilly (Eli) and Company,LLY,4/9/21,182.41,182.53,2611200,185.14,184.49,181.73596 +Lilly (Eli) and Company,LLY,4/12/21,180.88,183.43,2876100,183.94,181.82,179.1058 +Lilly (Eli) and Company,LLY,4/13/21,181.18,181.18,3089100,183.64,182.53,179.8052 +Lilly (Eli) and Company,LLY,4/14/21,182.05,182.59,2002100,184.47,183,180.26819 +Lilly (Eli) and Company,LLY,4/15/21,183.41,183.79,2586600,187.72,185.92,183.1446 +Lilly (Eli) and Company,LLY,4/16/21,186.88,187.38,3731800,190.3,189.25,186.42488 +Lilly (Eli) and Company,LLY,4/19/21,188.07,189.24,2966400,190.88,189.64,186.80907 +Lilly (Eli) and Company,LLY,4/20/21,190.17,190.41,2460900,193.5,190.61,187.7646 +Lilly (Eli) and Company,LLY,4/21/21,189.8,191.56,2219800,193.01,190.95,188.09952 +Lilly (Eli) and Company,LLY,4/22/21,186.75,190,2982600,191.27,187.05,184.25774 +Lilly (Eli) and Company,LLY,4/23/21,187.03,187.03,2482800,189.13,188.72,185.9028 +Lilly (Eli) and Company,LLY,4/26/21,186.06,188.57,2797500,188.65,187.22,184.4252 +Lilly (Eli) and Company,LLY,4/27/21,180.79,184,6838700,185.87,182.21,179.48997 +Lilly (Eli) and Company,LLY,4/28/21,178.58,181.45,4682800,182,180.55,177.85478 +Lilly (Eli) and Company,LLY,4/29/21,180,181.06,2432500,182.63,182.2,179.48012 +Lilly (Eli) and Company,LLY,4/30/21,181.19,181.84,3103900,183.95,182.77,180.04163 +Lilly (Eli) and Company,LLY,5/3/21,182.92,182.99,3197000,186.35,185.92,183.1446 +Lilly (Eli) and Company,LLY,5/4/21,186.78,187.53,3703500,190.08,188.2,185.39056 +Lilly (Eli) and Company,LLY,5/5/21,188.17,188.65,4274400,193.57,192.81,189.93176 +Lilly (Eli) and Company,LLY,5/6/21,189.32,191.55,3101600,194.1,193.89,190.99562 +Lilly (Eli) and Company,LLY,5/7/21,193.9,194.82,2526700,196.27,195.42,192.50279 +Lilly (Eli) and Company,LLY,5/10/21,193.5,196.17,2242000,196.61,194.76,191.85263 +Lilly (Eli) and Company,LLY,5/11/21,193.01,193.39,1850200,195.75,194.75,191.84279 +Lilly (Eli) and Company,LLY,5/12/21,192.73,194.75,2397400,195.65,193.2,190.31592 +Lilly (Eli) and Company,LLY,5/13/21,191.75,192.25,2174300,196.11,194.94,192.87854 +Lilly (Eli) and Company,LLY,5/14/21,194.92,195.71,1823700,197.27,196.21,194.1351 +Lilly (Eli) and Company,LLY,5/17/21,195.09,196.48,2466000,199.61,195.53,193.4623 +Lilly (Eli) and Company,LLY,5/18/21,193.58,195,2369400,196.35,194.63,192.57182 +Lilly (Eli) and Company,LLY,5/19/21,193.11,193.61,3070500,197.39,196.51,194.43193 +Lilly (Eli) and Company,LLY,5/20/21,196.17,197.16,3494400,201.08,199.53,197.42 +Lilly (Eli) and Company,LLY,5/21/21,199.47,200,2579000,201.92,199.88,197.76628 +Lilly (Eli) and Company,LLY,5/24/21,200.04,201,2074900,203.62,201.02,198.89424 +Lilly (Eli) and Company,LLY,5/25/21,199.14,201.43,2919100,201.85,199.22,197.11327 +Lilly (Eli) and Company,LLY,5/26/21,198.25,199.23,2891300,202.44,200.99,198.86456 +Lilly (Eli) and Company,LLY,5/27/21,195.5,200.65,9340300,201.38,199.2,197.09349 +Lilly (Eli) and Company,LLY,5/28/21,198.53,199.12,2386000,202.28,199.74,197.62779 +Lilly (Eli) and Company,LLY,6/1/21,196.68,200.32,3070200,200.89,198.42,196.32173 +Lilly (Eli) and Company,LLY,6/2/21,198.25,199.01,2030300,200.92,199.13,197.02423 +Lilly (Eli) and Company,LLY,6/3/21,198.61,198.99,3066600,203.64,202.7,200.55647 +Lilly (Eli) and Company,LLY,6/4/21,201.29,202.79,2817700,204.45,202.02,199.88367 +Lilly (Eli) and Company,LLY,6/7/21,201.83,201.99,17231400,233.33,222.52,220.16689 +Lilly (Eli) and Company,LLY,6/8/21,217.37,221.71,4618500,222.27,220.7,218.36612 +Lilly (Eli) and Company,LLY,6/9/21,220.26,221.35,4934900,226.73,226,223.61008 +Lilly (Eli) and Company,LLY,6/10/21,226.25,226.97,5598200,235.85,233.54,231.07034 +Lilly (Eli) and Company,LLY,6/11/21,221.56,227.03,5636000,229.59,224.09,221.72028 +Lilly (Eli) and Company,LLY,6/14/21,223.02,224.23,2720700,226.66,226.1,223.70903 +Lilly (Eli) and Company,LLY,6/15/21,222.87,226.1,2188900,226.66,223.52,221.15631 +Lilly (Eli) and Company,LLY,6/16/21,220.2,223.53,2548800,224.36,220.76,218.42549 +Lilly (Eli) and Company,LLY,6/17/21,220.27,220.27,1890700,223.1,222.21,219.86017 +Lilly (Eli) and Company,LLY,6/18/21,218.32,220.43,4016600,221.05,218.55,216.23888 +Lilly (Eli) and Company,LLY,6/21/21,218.08,219.1,3671300,223.77,222.67,220.31528 +Lilly (Eli) and Company,LLY,6/22/21,220.51,222.63,1658800,223.61,221.44,219.09831 +Lilly (Eli) and Company,LLY,6/23/21,217,222.19,2419600,222.24,217.1,214.8042 +Lilly (Eli) and Company,LLY,6/24/21,230.42,234.92,12290500,239.37,232.97,230.50638 +Lilly (Eli) and Company,LLY,6/25/21,229.39,233.12,6992200,233.49,230.22,227.78548 +Lilly (Eli) and Company,LLY,6/28/21,226.88,229,2507500,229.88,228.22,225.80661 +Lilly (Eli) and Company,LLY,6/29/21,227.85,228.25,1621200,231.4,229.37,226.94444 +Lilly (Eli) and Company,LLY,6/30/21,229.06,230.09,1786700,230.85,229.52,227.09286 +Lilly (Eli) and Company,LLY,7/1/21,228.66,229.51,1977300,231.5,231.13,228.68584 +Lilly (Eli) and Company,LLY,7/2/21,231.33,231.97,1994000,234.21,233.96,231.48592 +Lilly (Eli) and Company,LLY,7/6/21,233.23,233.63,3125400,235.58,235.42,232.93047 +Lilly (Eli) and Company,LLY,7/7/21,233.46,234.68,3141500,236.59,235.82,233.32625 +Lilly (Eli) and Company,LLY,7/8/21,232.1,233.83,2431500,237.27,237.12,234.61249 +Lilly (Eli) and Company,LLY,7/9/21,232.75,237.17,4030100,238.47,234.99,232.50502 +Lilly (Eli) and Company,LLY,7/12/21,235.15,235.17,2928600,238,236.01,233.51422 +Lilly (Eli) and Company,LLY,7/13/21,234.03,235.98,1974000,236.65,235.3,232.81174 +Lilly (Eli) and Company,LLY,7/14/21,234.73,235.79,2103400,237.23,236.35,233.85063 +Lilly (Eli) and Company,LLY,7/15/21,230.69,235.01,3611200,235.99,231.47,229.02223 +Lilly (Eli) and Company,LLY,7/16/21,231.21,232.5,2229100,233.04,232.46,230.00177 +Lilly (Eli) and Company,LLY,7/19/21,230.57,231.88,2305600,234.3,234.14,231.664 +Lilly (Eli) and Company,LLY,7/20/21,233.94,235,2297800,237.75,235.02,232.5347 +Lilly (Eli) and Company,LLY,7/21/21,233.59,236.38,1651500,237.37,237.29,234.78067 +Lilly (Eli) and Company,LLY,7/22/21,236.37,237.28,1703500,239.7,238.49,235.96799 +Lilly (Eli) and Company,LLY,7/23/21,238.56,239.28,2448100,244.55,244.15,241.56815 +Lilly (Eli) and Company,LLY,7/26/21,242.57,242.57,2678800,245.28,243.21,240.6381 +Lilly (Eli) and Company,LLY,7/27/21,242.66,243.71,2116500,244.06,243.58,241.00418 +Lilly (Eli) and Company,LLY,7/28/21,242.64,243.37,1688000,248.4,246.51,243.90318 +Lilly (Eli) and Company,LLY,7/29/21,242.24,247.5,1924100,248.24,245.33,242.73567 +Lilly (Eli) and Company,LLY,7/30/21,242.63,244.9,1905100,245.95,243.5,240.92503 +Lilly (Eli) and Company,LLY,8/2/21,244.25,245.73,1958900,247.89,246.6,243.99225 +Lilly (Eli) and Company,LLY,8/3/21,243.5,244.75,5406200,259.37,255.99,253.28296 +Lilly (Eli) and Company,LLY,8/4/21,255.42,256,3892400,270.65,262.47,259.6944 +Lilly (Eli) and Company,LLY,8/5/21,261.33,263.28,2262400,265.51,264.19,261.39624 +Lilly (Eli) and Company,LLY,8/6/21,260.74,263.51,2155200,264.27,263.44,260.65414 +Lilly (Eli) and Company,LLY,8/9/21,264.5,264.58,3238500,273.04,267.16,264.33484 +Lilly (Eli) and Company,LLY,8/10/21,266.18,266.75,2060200,271.08,269.45,266.6006 +Lilly (Eli) and Company,LLY,8/11/21,262.66,269.59,2813300,270.94,264.1,261.3072 +Lilly (Eli) and Company,LLY,8/12/21,261.49,263.2,2100900,264.54,263.47,261.52554 +Lilly (Eli) and Company,LLY,8/13/21,263.02,263.15,1482300,265.69,264.21,262.26007 +Lilly (Eli) and Company,LLY,8/16/21,264.27,264.88,2623200,270.26,269.94,267.9478 +Lilly (Eli) and Company,LLY,8/17/21,267.18,271.16,2096100,275.87,272.71,270.69736 +Lilly (Eli) and Company,LLY,8/18/21,268.03,272.01,2527400,274.76,268.52,266.53827 +Lilly (Eli) and Company,LLY,8/19/21,265.43,266.15,1901000,271.85,270.4,268.40442 +Lilly (Eli) and Company,LLY,8/20/21,269.06,269.38,1536800,272.87,270.91,268.91064 +Lilly (Eli) and Company,LLY,8/23/21,267.7,272.3,2438800,272.91,267.82,265.84344 +Lilly (Eli) and Company,LLY,8/24/21,261.78,266.2,3736000,267.44,262.77,260.8307 +Lilly (Eli) and Company,LLY,8/25/21,261.29,262.78,2388500,264.52,263.87,261.92258 +Lilly (Eli) and Company,LLY,8/26/21,260.58,264,1732900,265.59,261.32,259.39145 +Lilly (Eli) and Company,LLY,8/27/21,258.58,262.52,1839700,263.13,259.75,257.833 +Lilly (Eli) and Company,LLY,8/30/21,259.61,261.03,1300700,264.07,262.31,260.3741 +Lilly (Eli) and Company,LLY,8/31/21,257.86,262.84,2733400,263.64,258.29,256.38382 +Lilly (Eli) and Company,LLY,9/1/21,254.49,258.54,2956800,258.77,257.4,255.50035 +Lilly (Eli) and Company,LLY,9/2/21,256.47,257.41,1469700,259.73,259.57,257.65433 +Lilly (Eli) and Company,LLY,9/3/21,256.78,260.83,1124500,260.99,259.53,257.61465 +Lilly (Eli) and Company,LLY,9/7/21,254.41,259,2403700,260.82,254.8,252.91954 +Lilly (Eli) and Company,LLY,9/8/21,253.68,254.6,1542400,255.71,254.84,252.95924 +Lilly (Eli) and Company,LLY,9/9/21,239.67,253.29,4976600,254.02,240,238.22876 +Lilly (Eli) and Company,LLY,9/10/21,238.57,242.2,4633500,243.89,239.5,237.73245 +Lilly (Eli) and Company,LLY,9/13/21,235.15,240.04,2832800,241.15,237.96,236.20383 +Lilly (Eli) and Company,LLY,9/14/21,231.98,238.72,3826000,239.79,233.09,231.36977 +Lilly (Eli) and Company,LLY,9/15/21,233.06,233.58,2802500,239.38,233.73,232.00504 +Lilly (Eli) and Company,LLY,9/16/21,229.73,234.08,2958700,234.69,231.04,229.33488 +Lilly (Eli) and Company,LLY,9/17/21,228.23,229.71,4480000,230.83,230.1,228.40182 +Lilly (Eli) and Company,LLY,9/20/21,227.29,228.09,2803400,232.73,231.64,229.93047 +Lilly (Eli) and Company,LLY,9/21/21,229.74,232.06,2172800,233.72,230.17,228.47131 +Lilly (Eli) and Company,LLY,9/22/21,227.58,230,2529600,231.03,228.3,226.61513 +Lilly (Eli) and Company,LLY,9/23/21,229.01,229.3,1912300,234.2,232.18,230.46648 +Lilly (Eli) and Company,LLY,9/24/21,231.34,232.77,1642500,235.39,231.68,229.97017 +Lilly (Eli) and Company,LLY,9/27/21,225.61,229.97,2785900,231.06,226.4,224.72913 +Lilly (Eli) and Company,LLY,9/28/21,220.2,226.39,3583300,226.4,221.6,219.96457 +Lilly (Eli) and Company,LLY,9/29/21,224.56,225.41,3971000,231.44,230.36,228.65991 +Lilly (Eli) and Company,LLY,9/30/21,230.8,232.78,3786100,237.16,231.05,229.34482 +Lilly (Eli) and Company,LLY,10/1/21,225.45,231,2215700,231.68,229.59,227.89558 +Lilly (Eli) and Company,LLY,10/4/21,224.22,227.8,4784700,230.19,224.85,223.19058 +Lilly (Eli) and Company,LLY,10/5/21,226.17,226.44,2802000,232.56,230.93,229.2257 +Lilly (Eli) and Company,LLY,10/6/21,226.05,230.56,2462700,230.85,227.85,226.16844 +Lilly (Eli) and Company,LLY,10/7/21,229,229.12,2001800,234.11,233.18,231.45909 +Lilly (Eli) and Company,LLY,10/8/21,231.55,233.42,2563000,235.81,233.94,232.21349 +Lilly (Eli) and Company,LLY,10/11/21,233.6,236.7,1892300,237.99,233.67,231.94548 +Lilly (Eli) and Company,LLY,10/12/21,231.98,234.7,1719200,235.07,232.78,231.06204 +Lilly (Eli) and Company,LLY,10/13/21,232.8,234.07,2105700,237.92,236.44,234.69504 +Lilly (Eli) and Company,LLY,10/14/21,234.11,237.01,1824700,238.44,236.69,234.94319 +Lilly (Eli) and Company,LLY,10/15/21,235.82,237.42,2598300,239.3,237.88,236.12442 +Lilly (Eli) and Company,LLY,10/18/21,236.7,237.95,2546000,242.66,238.98,237.2163 +Lilly (Eli) and Company,LLY,10/19/21,239.06,239.06,1573200,242.55,242.31,240.52171 +Lilly (Eli) and Company,LLY,10/20/21,243.04,243.73,1537500,245.9,243.72,241.92133 +Lilly (Eli) and Company,LLY,10/21/21,239.83,244.95,1717700,244.95,241.17,239.39012 +Lilly (Eli) and Company,LLY,10/22/21,239.56,240.96,1960700,244.04,243.75,241.95108 +Lilly (Eli) and Company,LLY,10/25/21,240.52,244.66,2763100,246.27,245.05,243.2415 +Lilly (Eli) and Company,LLY,10/26/21,237.09,244.5,4533000,248.92,248.44,246.60649 +Lilly (Eli) and Company,LLY,10/27/21,248.32,248.61,3181300,254.46,250.17,248.3237 +Lilly (Eli) and Company,LLY,10/28/21,250.08,250.16,3386500,256.75,253.35,251.48024 +Lilly (Eli) and Company,LLY,10/29/21,251.77,253.78,3152000,256.47,254.76,252.87984 +Lilly (Eli) and Company,LLY,11/1/21,248.05,255.11,2735800,256.48,249.31,247.47006 +Lilly (Eli) and Company,LLY,11/2/21,249.4,251.25,3987800,259.3,256.85,254.9544 +Lilly (Eli) and Company,LLY,11/3/21,257.76,257.77,4382900,266.79,266.26,264.29498 +Lilly (Eli) and Company,LLY,11/4/21,265.27,265.48,4133400,271.11,271,268.99997 +Lilly (Eli) and Company,LLY,11/5/21,258.56,268.99,3745700,269.49,265,263.04428 +Lilly (Eli) and Company,LLY,11/8/21,259.15,263.99,2386100,266.91,260.53,258.60724 +Lilly (Eli) and Company,LLY,11/9/21,258.39,260.53,1963800,262.16,262.02,260.08624 +Lilly (Eli) and Company,LLY,11/10/21,261.6,262,2215100,266,264.65,262.69684 +Lilly (Eli) and Company,LLY,11/11/21,261.95,262.32,1739400,264.32,262.63,260.69174 +Lilly (Eli) and Company,LLY,11/12/21,258.93,261.78,1964000,262.52,259.65,258.5706 +Lilly (Eli) and Company,LLY,11/15/21,257.16,259.39,1903200,259.61,258.43,257.35565 +Lilly (Eli) and Company,LLY,11/16/21,255.99,256.96,2565700,260.35,257.72,256.64862 +Lilly (Eli) and Company,LLY,11/17/21,256.07,256.81,2873600,264.55,261.18,260.09424 +Lilly (Eli) and Company,LLY,11/18/21,259.82,262,1689200,263.8,261.33,260.2436 +Lilly (Eli) and Company,LLY,11/19/21,260.3,266.43,2786800,270.8,260.7,259.61624 +Lilly (Eli) and Company,LLY,11/22/21,259.13,262.22,1995400,263.99,260.44,259.35733 +Lilly (Eli) and Company,LLY,11/23/21,259.25,259.47,1986200,262.76,261.96,260.871 +Lilly (Eli) and Company,LLY,11/24/21,260.05,262.77,2518500,264.94,262,260.91083 +Lilly (Eli) and Company,LLY,11/26/21,259.03,261.8,1495500,265.88,260.37,259.2876 +Lilly (Eli) and Company,LLY,11/29/21,254.5,260.02,4041700,262.32,254.83,253.77065 +Lilly (Eli) and Company,LLY,11/30/21,246.48,253.27,8265900,254,248.04,247.00887 +Lilly (Eli) and Company,LLY,12/1/21,247.89,249.44,3241400,255.3,249.13,248.09435 +Lilly (Eli) and Company,LLY,12/2/21,245.12,246.52,3817700,249.98,247.88,246.84953 +Lilly (Eli) and Company,LLY,12/3/21,243.08,252.13,4169700,253.48,245.58,244.5591 +Lilly (Eli) and Company,LLY,12/6/21,241.53,245.92,3491200,246.94,246.33,245.30598 +Lilly (Eli) and Company,LLY,12/7/21,241.45,244.24,4035800,245.44,245.11,244.09105 +Lilly (Eli) and Company,LLY,12/8/21,239.47,246.61,3636200,248.18,244.32,243.30434 +Lilly (Eli) and Company,LLY,12/9/21,242.75,244.49,2291100,245.91,242.9,241.89023 +Lilly (Eli) and Company,LLY,12/10/21,241.2,241.2,2380800,244.59,244.14,243.12508 +Lilly (Eli) and Company,LLY,12/13/21,245.46,245.51,3016700,250.7,248.53,247.49683 +Lilly (Eli) and Company,LLY,12/14/21,246.39,247.74,3424000,250.01,249.38,248.3433 +Lilly (Eli) and Company,LLY,12/15/21,257.21,262.07,10016700,275.54,275.28,274.13562 +Lilly (Eli) and Company,LLY,12/16/21,272.05,275.67,5546400,283.9,279.04,277.88 +Lilly (Eli) and Company,LLY,12/17/21,265.33,276.67,7582900,276.67,267.42,266.30832 +Lilly (Eli) and Company,LLY,12/20/21,260.35,269.23,3479400,270.01,263.48,262.3847 +Lilly (Eli) and Company,LLY,12/21/21,260.57,264,2702500,265.95,264.88,263.77887 +Lilly (Eli) and Company,LLY,12/22/21,262.85,264.74,2721000,266.56,266.5,265.39212 +Lilly (Eli) and Company,LLY,12/23/21,266.68,269.05,2632200,275.27,273.1,271.9647 +Lilly (Eli) and Company,LLY,12/27/21,274.72,275.04,1677100,280.3,278.41,277.25262 +Lilly (Eli) and Company,LLY,12/28/21,275.89,279.34,1033900,279.4,276.43,275.28085 +Lilly (Eli) and Company,LLY,12/29/21,275.74,275.82,1112300,279.36,278.42,277.26257 +Lilly (Eli) and Company,LLY,12/30/21,276.37,279.19,1181500,280.65,277.25,276.09744 +Lilly (Eli) and Company,LLY,12/31/21,276.01,277.47,1315700,278.73,276.22,275.07172 +Lilly (Eli) and Company,LLY,1/3/22,267.06,274.41,2621300,274.41,271.73,270.6004 +Lilly (Eli) and Company,LLY,1/4/22,263.58,269,2340500,269.88,266.81,265.70084 +Lilly (Eli) and Company,LLY,1/5/22,260.42,268.16,3004200,268.77,260.65,259.56644 +Lilly (Eli) and Company,LLY,1/6/22,255.46,260.1,2863200,261.3,259.33,258.25192 +Lilly (Eli) and Company,LLY,1/7/22,256.71,259.74,2245100,261.25,259.5,258.42123 +Lilly (Eli) and Company,LLY,1/10/22,255.89,258.19,2576700,260.16,260.11,259.0287 +Lilly (Eli) and Company,LLY,1/11/22,257.06,261.59,2294000,262.41,262.32,261.22952 +Lilly (Eli) and Company,LLY,1/12/22,250.97,252.9,6562800,257.44,255.92,254.85611 +Lilly (Eli) and Company,LLY,1/13/22,248.55,254.07,3726500,255.5,249.67,248.6321 +Lilly (Eli) and Company,LLY,1/14/22,242.9,250.15,2894300,250.54,244.12,243.10516 +Lilly (Eli) and Company,LLY,1/18/22,242.09,242.75,3241200,248.52,247.07,246.04291 +Lilly (Eli) and Company,LLY,1/19/22,244.73,246.33,2487600,250.41,245.05,244.0313 +Lilly (Eli) and Company,LLY,1/20/22,242.5,245.58,2655400,247.95,243.13,242.11928 +Lilly (Eli) and Company,LLY,1/21/22,242.12,246.88,2788600,247.88,243.06,242.04956 +Lilly (Eli) and Company,LLY,1/24/22,232.68,242.55,3712800,243.76,240.42,239.42055 +Lilly (Eli) and Company,LLY,1/25/22,235.12,236.81,2525100,241.53,239.46,238.46454 +Lilly (Eli) and Company,LLY,1/26/22,235.91,239.63,2913200,242.43,237.86,236.87119 +Lilly (Eli) and Company,LLY,1/27/22,235.76,239.98,2178500,243.27,236.72,235.73593 +Lilly (Eli) and Company,LLY,1/28/22,235.05,237.49,3081100,245.22,245.1,244.0811 +Lilly (Eli) and Company,LLY,1/31/22,241.92,243.27,3237100,245.49,245.39,244.36989 +Lilly (Eli) and Company,LLY,2/1/22,243.26,247.05,2449400,248.84,248.28,247.24786 +Lilly (Eli) and Company,LLY,2/2/22,244.03,245.35,2586700,251.88,250.83,249.78728 +Lilly (Eli) and Company,LLY,2/3/22,241.1,247.5,3473600,248.12,244.81,243.7923 +Lilly (Eli) and Company,LLY,2/4/22,241.22,242.72,3569300,244.1,242.27,241.26286 +Lilly (Eli) and Company,LLY,2/7/22,240.3,242.41,3948300,244.03,243.55,242.53754 +Lilly (Eli) and Company,LLY,2/8/22,237.47,241.9,2615000,242.89,239.91,238.91267 +Lilly (Eli) and Company,LLY,2/9/22,241.06,241.26,1759900,244.46,243.27,242.2587 +Lilly (Eli) and Company,LLY,2/10/22,238.11,239.9,2283100,244.09,239.64,238.64378 +Lilly (Eli) and Company,LLY,2/11/22,234.85,239.23,2054300,240.63,235.74,234.76001 +Lilly (Eli) and Company,LLY,2/14/22,231.87,234,2572000,236.88,234.69,234.69 +Lilly (Eli) and Company,LLY,2/15/22,236.65,236.65,3409600,244.79,243.84,243.84 +Lilly (Eli) and Company,LLY,2/16/22,242.58,242.58,2459000,247.02,245.58,245.58 +Lilly (Eli) and Company,LLY,2/17/22,240.41,245.58,2059100,245.59,240.97,240.97 +Lilly (Eli) and Company,LLY,2/18/22,238.02,238.02,2517900,242.43,240.31,240.31 +Lilly (Eli) and Company,LLY,2/22/22,237.52,239.21,2936700,240.86,239.13,239.13 +Lilly (Eli) and Company,LLY,2/23/22,238.02,240.55,2296300,242.68,238.31,238.31 +Lilly (Eli) and Company,LLY,2/24/22,234,235.18,3272300,243.93,243.08,243.08 +Lilly (Eli) and Company,LLY,2/25/22,243.73,243.84,2442200,252.9,250.85,250.85 +Lilly (Eli) and Company,LLY,2/28/22,244.59,246.14,3188800,250.06,249.95,249.95 +Lilly (Eli) and Company,LLY,3/1/22,245.44,247.56,2873200,250.34,249.5,249.5 +Lilly (Eli) and Company,LLY,3/2/22,249.06,249.88,2452000,256.48,254.17,254.17 +Lilly (Eli) and Company,LLY,3/3/22,254.39,254.83,3153700,259.58,258.64,258.64 +Lilly (Eli) and Company,LLY,3/4/22,255.52,256.21,3497100,263.46,262.87,262.87 +Lilly (Eli) and Company,LLY,3/7/22,257.86,259.86,3074800,263.63,261.64,261.64 +Lilly (Eli) and Company,LLY,3/8/22,258.91,259.93,3482600,265.3,259.93,259.93 +Lilly (Eli) and Company,LLY,3/9/22,262.07,263.3,2965900,267.79,262.79,262.79 +Lilly (Eli) and Company,LLY,3/10/22,262.84,262.84,2797200,267.73,266.02,266.02 +Lilly (Eli) and Company,LLY,3/11/22,265.07,265.07,2469600,271.72,266.3,266.3 +Lilly (Eli) and Company,LLY,3/14/22,267.32,268.99,2713800,270.9,269,269 +Lilly (Eli) and Company,LLY,3/15/22,269.87,269.87,4396900,276.48,275.46,275.46 +Lilly (Eli) and Company,LLY,3/16/22,273.01,277.85,3148600,278.61,276.44,276.44 +Lilly (Eli) and Company,LLY,3/17/22,276.45,277.01,3270100,285.89,285.51,285.51 +Lilly (Eli) and Company,LLY,3/18/22,284.86,285.84,4557900,291.35,287.64,287.64 +Lilly (Eli) and Company,LLY,3/21/22,287.76,287.76,3495700,295.33,289.64,289.64 +Lilly (Eli) and Company,LLY,3/22/22,283.39,289.67,3791600,290.56,285.02,285.02 +Lilly (Eli) and Company,LLY,3/23/22,283.35,284.42,3149200,288.18,284.19,284.19 +Lilly (Eli) and Company,LLY,3/24/22,284.66,286.29,2412400,288.85,287.69,287.69 +Lilly (Eli) and Company,LLY,3/25/22,286.58,288.5,2399800,291.65,289.02,289.02 +Lilly (Eli) and Company,LLY,3/28/22,288.31,291.33,2195000,292.45,291.66,291.66 +Lilly (Eli) and Company,LLY,3/29/22,287.58,292.03,2798100,293.14,288.39,288.39 +Lilly (Eli) and Company,LLY,3/30/22,287.99,290.58,2220100,292.29,289.89,289.89 +Lilly (Eli) and Company,LLY,3/31/22,285.92,289.37,3227600,291.8,286.37,286.37 +Lilly (Eli) and Company,LLY,4/1/22,284,286.15,3066200,293.14,292.67,292.67 +Lilly (Eli) and Company,LLY,4/4/22,290.95,292.75,3014100,294.98,291.42,291.42 +Lilly (Eli) and Company,LLY,4/5/22,289.1,291.72,2324200,295.83,292.49,292.49 +Lilly (Eli) and Company,LLY,4/6/22,294.77,296.09,4672900,306.56,305.84,305.84 +Lilly (Eli) and Company,LLY,4/7/22,305,305,4270800,314,308.43,308.43 +Lilly (Eli) and Company,LLY,4/8/22,307.95,308,3024700,312.38,311.69,311.69 +Lilly (Eli) and Company,LLY,4/11/22,308.05,313.09,2178100,313.76,308.96,308.96 +Lilly (Eli) and Company,LLY,4/12/22,304.18,306.58,2688100,309.61,308.08,308.08 +Lilly (Eli) and Company,LLY,4/13/22,300.41,307.28,2528700,308.3,302.67,302.67 +Lilly (Eli) and Company,LLY,4/14/22,300.19,303.75,1898100,304.47,301.86,301.86 +Lilly (Eli) and Company,LLY,4/18/22,296.8,301.07,1581400,302.06,298.82,298.82 +Lilly (Eli) and Company,LLY,4/19/22,293.8,298.41,2021700,299.69,297.01,297.01 +Lilly (Eli) and Company,LLY,4/20/22,292.3,297.02,2608600,299,292.92,292.92 +Lilly (Eli) and Company,LLY,4/21/22,286.66,292.92,2716800,293.45,289.61,289.61 +Lilly (Eli) and Company,LLY,4/22/22,278.4,289.3,2772600,289.62,278.73,278.73 +Lilly (Eli) and Company,LLY,4/25/22,276.83,278.75,2410200,285.95,285.2,285.2 +Lilly (Eli) and Company,LLY,4/26/22,282.79,286.18,2166600,290.21,282.83,282.83 +Lilly (Eli) and Company,LLY,4/27/22,280.59,283.1,2352100,288.13,285.09,285.09 +Lilly (Eli) and Company,LLY,4/28/22,288.56,295.99,5886900,300.51,297.27,297.27 +Lilly (Eli) and Company,LLY,4/29/22,289.14,295.79,3910900,297.31,292.13,292.13 +Lilly (Eli) and Company,LLY,5/2/22,284.28,291.23,2789900,292.84,289.56,289.56 +Lilly (Eli) and Company,LLY,5/3/22,284.11,288.63,2109500,289.81,288.07,288.07 +Lilly (Eli) and Company,LLY,5/4/22,284.12,288.5,2743600,296.98,294.9,294.9 +Lilly (Eli) and Company,LLY,5/5/22,288.3,293.42,3120200,294.99,292.37,292.37 +Lilly (Eli) and Company,LLY,5/6/22,288.52,290.17,2931200,298.25,296.9,296.9 +Lilly (Eli) and Company,LLY,5/9/22,286.65,293.51,3460500,294.93,289.23,289.23 +Lilly (Eli) and Company,LLY,5/10/22,285,292,3140800,293.43,285.7,285.7 +Lilly (Eli) and Company,LLY,5/11/22,283,283.67,2625200,294.5,286.69,286.69 +Lilly (Eli) and Company,LLY,5/12/22,283.33,283.33,2370000,291.99,291.8,291.8 +Lilly (Eli) and Company,LLY,5/13/22,286.51,292.63,2337700,292.8,291.63,291.63 +Lilly (Eli) and Company,LLY,5/16/22,291.6,292.11,5118300,309.44,299.38,299.38 +Lilly (Eli) and Company,LLY,5/17/22,293.39,300,2553000,303.4,301.4,301.4 +Lilly (Eli) and Company,LLY,5/18/22,294.03,300,2161400,302.6,295.19,295.19 +Lilly (Eli) and Company,LLY,5/19/22,284.37,293.58,3157400,293.58,286.27,286.27 +Lilly (Eli) and Company,LLY,5/20/22,288.92,290.73,3129100,299.24,298.85,298.85 +Lilly (Eli) and Company,LLY,5/23/22,299.35,300.6,2873600,304.92,302.6,302.6 +Lilly (Eli) and Company,LLY,5/24/22,299.8,303.71,2804900,307.67,305.96,305.96 +Lilly (Eli) and Company,LLY,5/25/22,304.64,307,3195700,310.42,307.01,307.01 +Lilly (Eli) and Company,LLY,5/26/22,303.61,305.23,3284200,313.91,313.46,313.46 +Lilly (Eli) and Company,LLY,5/27/22,311.26,312.65,3694300,324.08,323.48,323.48 +Lilly (Eli) and Company,LLY,5/31/22,309.03,316.63,6298900,318.46,313.44,313.44 +Lilly (Eli) and Company,LLY,6/1/22,305.59,313.44,2731500,313.9,311.08,311.08 +Lilly (Eli) and Company,LLY,6/2/22,298.17,310.57,3703300,310.67,302.43,302.43 +Lilly (Eli) and Company,LLY,6/3/22,300.7,302.16,2490000,305.81,301.65,301.65 +Lilly (Eli) and Company,LLY,6/6/22,303.09,315.13,3734400,315.13,303.36,303.36 +Lilly (Eli) and Company,LLY,6/7/22,303.02,303.99,3652800,312.15,312.1,312.1 +Lilly (Eli) and Company,LLY,6/8/22,310.81,312.43,2684500,315.5,313.49,313.49 +Lilly (Eli) and Company,LLY,6/9/22,303.11,311.6,1963300,311.92,303.25,303.25 +Lilly (Eli) and Company,LLY,6/10/22,296.87,299.23,2469800,301.66,297.01,297.01 +Lilly (Eli) and Company,LLY,6/13/22,288.51,290.43,2898800,293.16,291.28,291.28 +Lilly (Eli) and Company,LLY,6/14/22,287.29,289.17,2422600,292,290.79,290.79 +Lilly (Eli) and Company,LLY,6/15/22,288.53,291.6,1970100,296.34,292.99,292.99 +Lilly (Eli) and Company,LLY,6/16/22,283.11,290.2,2628600,290.2,288.07,288.07 +Lilly (Eli) and Company,LLY,6/17/22,289.68,290.01,6900000,300.99,290.9,290.9 +Lilly (Eli) and Company,LLY,6/21/22,290.31,292.38,2821300,299.28,297.34,297.34 +Lilly (Eli) and Company,LLY,6/22/22,296.43,296.96,4535700,309.65,306.69,306.69 +Lilly (Eli) and Company,LLY,6/23/22,307.19,309.5,3729300,313.19,312.72,312.72 +Lilly (Eli) and Company,LLY,6/24/22,319.01,319.55,5449900,325.82,325.62,325.62 +Lilly (Eli) and Company,LLY,6/27/22,322,324.23,3218900,330.85,327.27,327.27 +Lilly (Eli) and Company,LLY,6/28/22,316.76,326.52,2742900,329.07,317.62,317.62 +Lilly (Eli) and Company,LLY,6/29/22,317.65,318.16,2562500,324.7,323,323 +Lilly (Eli) and Company,LLY,6/30/22,320.01,322.13,2732900,327.05,324.23,324.23 +Lilly (Eli) and Company,LLY,7/1/22,317.76,323.88,1817800,325.4,324.71,324.71 +Lilly (Eli) and Company,LLY,7/5/22,318.93,322.44,2107700,327.43,327.18,327.18 +Lilly (Eli) and Company,LLY,7/6/22,326.75,328,2252500,332.74,330.15,330.15 +Lilly (Eli) and Company,LLY,7/7/22,326.24,327.25,2395000,330.5,327.95,327.95 +Lilly (Eli) and Company,LLY,7/8/22,326.16,326.55,1898200,334.52,330.47,330.47 +Lilly (Eli) and Company,LLY,7/11/22,329.43,330.61,1342600,332.68,331.07,331.07 +Lilly (Eli) and Company,LLY,7/12/22,323.36,330,2058200,331.99,323.59,323.59 +Lilly (Eli) and Company,LLY,7/13/22,320.83,322.01,2564200,324.68,322.46,322.46 +Lilly (Eli) and Company,LLY,7/14/22,315.51,317.54,2615700,327.76,326.89,326.89 +Lilly (Eli) and Company,LLY,7/15/22,328.17,331.97,3340300,335.33,331.6,331.6 +Lilly (Eli) and Company,LLY,7/18/22,319.71,330.12,2116300,331.97,321.77,321.77 +Lilly (Eli) and Company,LLY,7/19/22,321.84,324.09,1628100,327.38,326.2,326.2 +Lilly (Eli) and Company,LLY,7/20/22,320.31,327.09,2051000,327.82,322.03,322.03 +Lilly (Eli) and Company,LLY,7/21/22,319.71,321.45,1692100,328.05,326.92,326.92 +Lilly (Eli) and Company,LLY,7/22/22,325.83,326.95,1850800,329.22,328.75,328.75 +Lilly (Eli) and Company,LLY,7/25/22,328.06,328.75,1741700,332.27,331.55,331.55 +Lilly (Eli) and Company,LLY,7/26/22,328.61,330.99,1812300,332.57,331.56,331.56 +Lilly (Eli) and Company,LLY,7/27/22,325.19,328.98,1643000,330.87,328.94,328.94 +Lilly (Eli) and Company,LLY,7/28/22,321.74,330.24,2350900,333.59,330.8,330.8 +Lilly (Eli) and Company,LLY,7/29/22,326.82,331.06,3399900,331.06,329.69,329.69 +Lilly (Eli) and Company,LLY,8/1/22,323.46,327.51,2464300,330.43,324.15,324.15 +Lilly (Eli) and Company,LLY,8/2/22,319.36,327.19,3405700,328.98,320.2,320.2 +Lilly (Eli) and Company,LLY,8/3/22,310.22,320.63,5152200,320.98,313.83,313.83 +Lilly (Eli) and Company,LLY,8/4/22,302.24,310.2,4696300,310.25,305.79,305.79 +Lilly (Eli) and Company,LLY,8/5/22,300.31,302.48,2814300,305.32,301.32,301.32 +Lilly (Eli) and Company,LLY,8/8/22,296.53,300.65,3218900,306.12,302.5,302.5 +Lilly (Eli) and Company,LLY,8/9/22,301.3,305.09,2122900,306.7,303.02,303.02 +Lilly (Eli) and Company,LLY,8/10/22,302.59,304.5,2351000,307.13,304.61,304.61 +Lilly (Eli) and Company,LLY,8/11/22,299.63,301.03,2198800,305.42,301.17,301.17 +Lilly (Eli) and Company,LLY,8/12/22,301.3,302.92,2305100,308.49,308.08,308.08 +Lilly (Eli) and Company,LLY,8/15/22,307.31,309.21,2795800,314.61,313.94,313.94 +Lilly (Eli) and Company,LLY,8/16/22,309.63,313.93,2248000,314.37,310.31,310.31 +Lilly (Eli) and Company,LLY,8/17/22,310.01,310.01,2747200,320.6,316.82,316.82 +Lilly (Eli) and Company,LLY,8/18/22,314.2,316.75,2261600,318.96,316.72,316.72 +Lilly (Eli) and Company,LLY,8/19/22,317.5,317.51,3393100,325.75,322.77,322.77 +Lilly (Eli) and Company,LLY,8/22/22,320.39,322.28,2488000,325.77,323.1,323.1 +Lilly (Eli) and Company,LLY,8/23/22,313.87,321.24,2962000,321.84,315.1,315.1 +Lilly (Eli) and Company,LLY,8/24/22,315.22,316.47,1827000,320.86,318.87,318.87 +Lilly (Eli) and Company,LLY,8/25/22,315.83,320.6,1977900,323.37,323.14,323.14 +Lilly (Eli) and Company,LLY,8/26/22,315.27,323.59,1858000,324.59,315.56,315.56 +Lilly (Eli) and Company,LLY,8/29/22,309.68,313.34,1697000,314.87,310.15,310.15 +Lilly (Eli) and Company,LLY,8/30/22,306.01,310.14,1980300,311.97,307.04,307.04 +Lilly (Eli) and Company,LLY,8/31/22,301.11,307.14,3183500,308.82,301.23,301.23 +Lilly (Eli) and Company,LLY,9/1/22,300.5,301,2939200,309.41,309.13,309.13 +Lilly (Eli) and Company,LLY,9/2/22,299.76,310.11,2525400,310.22,301.33,301.33 +Lilly (Eli) and Company,LLY,9/6/22,302.23,302.95,2322200,312.83,306.82,306.82 +Lilly (Eli) and Company,LLY,9/7/22,304.88,308.77,2228100,312.4,311.6,311.6 +Lilly (Eli) and Company,LLY,9/8/22,307.59,311.95,2212500,315.73,315.5,315.5 +Lilly (Eli) and Company,LLY,9/9/22,315.22,316.45,2177000,320.17,317.7,317.7 +Lilly (Eli) and Company,LLY,9/12/22,314.88,318.89,2077400,320.45,315.22,315.22 +Lilly (Eli) and Company,LLY,9/13/22,304.99,310.01,2272400,312.31,306.48,306.48 +Lilly (Eli) and Company,LLY,9/14/22,305.9,307.21,2002900,311.81,309.61,309.61 +Lilly (Eli) and Company,LLY,9/15/22,305.75,309.71,2348100,312.28,309.47,309.47 +Lilly (Eli) and Company,LLY,9/16/22,306.74,307.97,4380200,311.96,308.89,308.89 +Lilly (Eli) and Company,LLY,9/19/22,297.65,306.48,2515300,306.52,305.09,305.09 +Lilly (Eli) and Company,LLY,9/20/22,298.94,303.82,1816800,303.82,301.73,301.73 +Lilly (Eli) and Company,LLY,9/21/22,296.32,301,2241200,304.53,296.48,296.48 +Lilly (Eli) and Company,LLY,9/22/22,299.96,300.8,5918300,312.61,310.87,310.87 +Lilly (Eli) and Company,LLY,9/23/22,305.12,311.87,4572600,315.18,311.46,311.46 +Lilly (Eli) and Company,LLY,9/26/22,304.88,308.8,3760000,311.73,307.5,307.5 +Lilly (Eli) and Company,LLY,9/27/22,308.32,309.15,3019600,313.95,311.1,311.1 +Lilly (Eli) and Company,LLY,9/28/22,328.1,333.53,9436300,341.7,334.38,334.38 +Lilly (Eli) and Company,LLY,9/29/22,327.27,333.97,3743100,334.68,330.01,330.01 +Lilly (Eli) and Company,LLY,9/30/22,322.42,327.15,4474100,329.51,323.35,323.35 +Lilly (Eli) and Company,LLY,10/3/22,317.05,325.99,3340500,329.35,321.55,321.55 +Lilly (Eli) and Company,LLY,10/4/22,321.78,322.18,2622500,330.1,329.89,329.89 +Lilly (Eli) and Company,LLY,10/5/22,327.52,328.3,2186100,333.85,331.78,331.78 +Lilly (Eli) and Company,LLY,10/6/22,326.87,327.94,4299200,339.26,332.95,332.95 +Lilly (Eli) and Company,LLY,10/7/22,324.9,332.97,2601600,333.07,326.66,326.66 +Lilly (Eli) and Company,LLY,10/10/22,320.24,326.23,1956200,327.01,323.89,323.89 +Lilly (Eli) and Company,LLY,10/11/22,319.43,320,2598900,329.03,327.6,327.6 +Lilly (Eli) and Company,LLY,10/12/22,323.88,327.38,1764700,333.65,324.57,324.57 +Lilly (Eli) and Company,LLY,10/13/22,319.1,319.12,2657400,333.37,332.1,332.1 +Lilly (Eli) and Company,LLY,10/14/22,328.23,331.56,2231400,335.29,331.39,331.39 +Lilly (Eli) and Company,LLY,10/17/22,331.75,332.79,2230000,337.58,332.76,332.76 +Lilly (Eli) and Company,LLY,10/18/22,330.37,334.14,2087100,335.33,335.03,335.03 +Lilly (Eli) and Company,LLY,10/19/22,325.97,335.25,2419000,335.63,329.29,329.29 +Lilly (Eli) and Company,LLY,10/20/22,325.9,331.15,1761200,331.44,329.07,329.07 +Lilly (Eli) and Company,LLY,10/21/22,326.77,329.07,3274700,342.43,340.77,340.77 +Lilly (Eli) and Company,LLY,10/24/22,344.22,344.22,3375900,351.77,347.9,347.9 +Lilly (Eli) and Company,LLY,10/25/22,343.05,346.52,2513100,352.33,351.31,351.31 +Lilly (Eli) and Company,LLY,10/26/22,350.44,352.5,2373500,361.48,357.86,357.86 +Lilly (Eli) and Company,LLY,10/27/22,355.32,358.99,2347600,361.12,356.33,356.33 +Lilly (Eli) and Company,LLY,10/28/22,357.04,360.32,2942100,362,359.9,359.9 +Lilly (Eli) and Company,LLY,10/31/22,350.46,358.65,4258200,363.92,362.09,362.09 +Lilly (Eli) and Company,LLY,11/1/22,340.75,345.83,7013000,358.99,352.58,352.58 +Lilly (Eli) and Company,LLY,11/2/22,350.21,354.16,3774400,363.15,354.96,354.96 +Lilly (Eli) and Company,LLY,11/3/22,351.51,354.06,2602500,362.83,361.68,361.68 +Lilly (Eli) and Company,LLY,11/4/22,353.34,365.2,3004600,365.88,357.41,357.41 +Lilly (Eli) and Company,LLY,11/7/22,357.5,358,2560300,367,365.07,365.07 +Lilly (Eli) and Company,LLY,11/8/22,361.93,365.15,3278600,368.75,366.66,366.66 +Lilly (Eli) and Company,LLY,11/9/22,361.91,368.44,2323700,369.8,363.27,363.27 +Lilly (Eli) and Company,LLY,11/10/22,363,367.24,2994000,369,368.72,368.72 +Lilly (Eli) and Company,LLY,11/11/22,344.52,366.16,6646300,367.83,352.3,352.3 +Lilly (Eli) and Company,LLY,11/14/22,340.12,359.07,4717400,360.8,356.06,356.06 +Lilly (Eli) and Company,LLY,11/15/22,346.36,356.94,4180700,356.99,349.95,349.95 +Lilly (Eli) and Company,LLY,11/16/22,349.96,350,3563800,356.88,352.93,352.93 +Lilly (Eli) and Company,LLY,11/17/22,352.71,352.91,2929700,362.3,360.77,360.77 +Lilly (Eli) and Company,LLY,11/18/22,359.35,362.55,2420900,364.67,361.67,361.67 +Lilly (Eli) and Company,LLY,11/21/22,355.37,360.39,1999200,363.76,361.17,361.17 +Lilly (Eli) and Company,LLY,11/22/22,357.3,362,2460400,362.8,360.88,360.88 +Lilly (Eli) and Company,LLY,11/23/22,358.63,361.34,1993000,362.47,361.72,361.72 +Lilly (Eli) and Company,LLY,11/25/22,361.55,362.9,1039100,365.83,365.25,365.25 +Lilly (Eli) and Company,LLY,11/28/22,361,363.45,2481300,369.51,365.77,365.77 +Lilly (Eli) and Company,LLY,11/29/22,360.64,364.62,2207000,366.11,363.95,363.95 +Lilly (Eli) and Company,LLY,11/30/22,361.8,365.07,5552300,372.35,371.08,371.08 +Lilly (Eli) and Company,LLY,12/1/22,368.49,374.79,2516100,375.19,370.33,370.33 +Lilly (Eli) and Company,LLY,12/2/22,365,366.08,1925200,375.04,374.76,374.76 +Lilly (Eli) and Company,LLY,12/5/22,368.28,373.76,2296500,375.25,369.29,369.29 +Lilly (Eli) and Company,LLY,12/6/22,365.52,367,1971000,370.64,368.54,368.54 +Lilly (Eli) and Company,LLY,12/7/22,368.76,369.32,1629100,375.24,371.97,371.97 +Lilly (Eli) and Company,LLY,12/8/22,366.5,373.26,2090900,373.26,371.79,371.79 +Lilly (Eli) and Company,LLY,12/9/22,360.81,373,2786200,374,360.99,360.99 +Lilly (Eli) and Company,LLY,12/12/22,362.5,362.93,712546,367.17,365.59,365.59 +"Altria Group, Inc.",MO,1/2/70,0.367188,0.372396,1948800,0.375,0.375,0.009038171 +"Altria Group, Inc.",MO,1/5/70,0.372396,0.375,1228800,0.382813,0.382813,0.009226478 +"Altria Group, Inc.",MO,1/6/70,0.380208,0.382813,960000,0.390625,0.390625,0.009414763 +"Altria Group, Inc.",MO,1/7/70,0.388021,0.390625,4560000,0.401042,0.393229,0.009477521 +"Altria Group, Inc.",MO,1/8/70,0.380208,0.393229,3753600,0.395833,0.380208,0.009163689 +"Altria Group, Inc.",MO,1/9/70,0.351563,0.369792,5424000,0.369792,0.352865,0.008504672 +"Altria Group, Inc.",MO,1/12/70,0.338542,0.351563,4185600,0.351563,0.34375,0.008284989 +"Altria Group, Inc.",MO,1/13/70,0.34375,0.34375,2534400,0.352865,0.34375,0.008284989 +"Altria Group, Inc.",MO,1/14/70,0.34375,0.34375,2668800,0.347656,0.34375,0.008284989 +"Altria Group, Inc.",MO,1/15/70,0.346354,0.346354,1142400,0.35026,0.347656,0.008379132 +"Altria Group, Inc.",MO,1/16/70,0.351563,0.351563,1939200,0.359375,0.352865,0.008504672 +"Altria Group, Inc.",MO,1/19/70,0.354167,0.354167,595200,0.361979,0.359375,0.00866158 +"Altria Group, Inc.",MO,1/20/70,0.358073,0.359375,921600,0.363281,0.359375,0.00866158 +"Altria Group, Inc.",MO,1/21/70,0.358073,0.359375,604800,0.361979,0.358073,0.008630198 +"Altria Group, Inc.",MO,1/22/70,0.360677,0.360677,1584000,0.36849,0.361979,0.00872434 +"Altria Group, Inc.",MO,1/23/70,0.359375,0.361979,1094400,0.365885,0.363281,0.008755719 +"Altria Group, Inc.",MO,1/26/70,0.34375,0.358073,2659200,0.358073,0.354167,0.008536059 +"Altria Group, Inc.",MO,1/27/70,0.348958,0.354167,950400,0.358073,0.358073,0.008630198 +"Altria Group, Inc.",MO,1/28/70,0.354167,0.358073,1113600,0.359375,0.356771,0.008598823 +"Altria Group, Inc.",MO,1/29/70,0.35026,0.356771,2908800,0.358073,0.354167,0.008536059 +"Altria Group, Inc.",MO,1/30/70,0.348958,0.354167,1488000,0.354167,0.348958,0.008410506 +"Altria Group, Inc.",MO,2/2/70,0.348958,0.348958,787200,0.354167,0.35026,0.008441889 +"Altria Group, Inc.",MO,2/3/70,0.35026,0.35026,1142400,0.363281,0.359375,0.00866158 +"Altria Group, Inc.",MO,2/4/70,0.354167,0.359375,547200,0.361979,0.354167,0.008536059 +"Altria Group, Inc.",MO,2/5/70,0.328125,0.354167,8361600,0.354167,0.328125,0.007908399 +"Altria Group, Inc.",MO,2/6/70,0.325521,0.328125,1584000,0.333333,0.328125,0.007908399 +"Altria Group, Inc.",MO,2/9/70,0.329427,0.329427,5107200,0.335938,0.335938,0.008096701 +"Altria Group, Inc.",MO,2/10/70,0.334635,0.335938,1123200,0.341146,0.335938,0.008096701 +"Altria Group, Inc.",MO,2/11/70,0.333333,0.335938,1008000,0.348958,0.346354,0.008347741 +"Altria Group, Inc.",MO,2/12/70,0.341146,0.346354,1958400,0.348958,0.346354,0.008347741 +"Altria Group, Inc.",MO,2/13/70,0.345052,0.346354,777600,0.348958,0.348958,0.008410506 +"Altria Group, Inc.",MO,2/16/70,0.345052,0.348958,979200,0.352865,0.348958,0.008410506 +"Altria Group, Inc.",MO,2/17/70,0.35026,0.35026,1536000,0.354167,0.352865,0.008504672 +"Altria Group, Inc.",MO,2/18/70,0.351563,0.352865,1449600,0.358073,0.355469,0.008567433 +"Altria Group, Inc.",MO,2/19/70,0.355469,0.355469,1526400,0.361979,0.355469,0.008567433 +"Altria Group, Inc.",MO,2/20/70,0.354167,0.355469,1257600,0.361979,0.354167,0.008536059 +"Altria Group, Inc.",MO,2/24/70,0.346354,0.354167,1574400,0.359375,0.348958,0.008410506 +"Altria Group, Inc.",MO,2/25/70,0.348958,0.348958,624000,0.356771,0.356771,0.008598823 +"Altria Group, Inc.",MO,2/26/70,0.351563,0.356771,643200,0.356771,0.355469,0.008567433 +"Altria Group, Inc.",MO,2/27/70,0.355469,0.355469,1478400,0.359375,0.358073,0.008630198 +"Altria Group, Inc.",MO,3/2/70,0.354167,0.358073,768000,0.360677,0.354167,0.008536059 +"Altria Group, Inc.",MO,3/3/70,0.355469,0.355469,297600,0.359375,0.359375,0.00866158 +"Altria Group, Inc.",MO,3/4/70,0.351563,0.359375,1900800,0.360677,0.354167,0.008536059 +"Altria Group, Inc.",MO,3/5/70,0.352865,0.354167,1411200,0.356771,0.356771,0.008598823 +"Altria Group, Inc.",MO,3/6/70,0.351563,0.356771,1200000,0.356771,0.354167,0.008536059 +"Altria Group, Inc.",MO,3/9/70,0.351563,0.354167,624000,0.354167,0.351563,0.008473292 +"Altria Group, Inc.",MO,3/10/70,0.34375,0.351563,2976000,0.352865,0.34375,0.008284989 +"Altria Group, Inc.",MO,3/11/70,0.330729,0.34375,1190400,0.348958,0.333333,0.008033921 +"Altria Group, Inc.",MO,3/12/70,0.334635,0.334635,940800,0.341146,0.341146,0.008222232 +"Altria Group, Inc.",MO,3/13/70,0.339844,0.341146,451200,0.341146,0.339844,0.008190842 +"Altria Group, Inc.",MO,3/16/70,0.334635,0.339844,624000,0.339844,0.339844,0.008190842 +"Altria Group, Inc.",MO,3/17/70,0.338542,0.339844,787200,0.345052,0.34375,0.008284989 +"Altria Group, Inc.",MO,3/18/70,0.34375,0.34375,508800,0.35026,0.346354,0.008347741 +"Altria Group, Inc.",MO,3/19/70,0.342448,0.346354,1142400,0.346354,0.342448,0.008253606 +"Altria Group, Inc.",MO,3/20/70,0.339844,0.342448,864000,0.345052,0.339844,0.008190842 +"Altria Group, Inc.",MO,3/23/70,0.334635,0.339844,816000,0.339844,0.334635,0.0080653 +"Altria Group, Inc.",MO,3/24/70,0.334635,0.334635,547200,0.345052,0.342448,0.008253606 +"Altria Group, Inc.",MO,3/25/70,0.341146,0.342448,3811200,0.360677,0.356771,0.008598823 +"Altria Group, Inc.",MO,3/26/70,0.352865,0.356771,1440000,0.361979,0.361979,0.00872434 +"Altria Group, Inc.",MO,3/30/70,0.360677,0.361979,1526400,0.365885,0.360677,0.008692957 +"Altria Group, Inc.",MO,3/31/70,0.356771,0.360677,355200,0.360677,0.356771,0.008598823 +"Altria Group, Inc.",MO,4/1/70,0.354167,0.356771,2169600,0.358073,0.354167,0.008536059 +"Altria Group, Inc.",MO,4/2/70,0.34375,0.354167,5452800,0.359375,0.34375,0.008284989 +"Altria Group, Inc.",MO,4/3/70,0.330729,0.338542,14572800,0.338542,0.335938,0.008096701 +"Altria Group, Inc.",MO,4/6/70,0.334635,0.335938,1065600,0.335938,0.335938,0.008096701 +"Altria Group, Inc.",MO,4/7/70,0.335938,0.335938,652800,0.34375,0.34375,0.008284989 +"Altria Group, Inc.",MO,4/8/70,0.341146,0.34375,892800,0.348958,0.341146,0.008222232 +"Altria Group, Inc.",MO,4/9/70,0.33724,0.341146,1065600,0.342448,0.33724,0.008128087 +"Altria Group, Inc.",MO,4/10/70,0.328125,0.333333,1507200,0.333333,0.328125,0.007908399 +"Altria Group, Inc.",MO,4/13/70,0.31901,0.328125,1324800,0.330729,0.326823,0.007877016 +"Altria Group, Inc.",MO,4/14/70,0.322917,0.326823,1603200,0.328125,0.322917,0.007782877 +"Altria Group, Inc.",MO,4/15/70,0.320313,0.322917,3926400,0.328125,0.328125,0.007908399 +"Altria Group, Inc.",MO,4/16/70,0.322917,0.328125,960000,0.329427,0.322917,0.007782877 +"Altria Group, Inc.",MO,4/17/70,0.322917,0.322917,518400,0.329427,0.329427,0.007939779 +"Altria Group, Inc.",MO,4/20/70,0.329427,0.329427,1718400,0.335938,0.335938,0.008096701 +"Altria Group, Inc.",MO,4/21/70,0.328125,0.335938,662400,0.335938,0.328125,0.007908399 +"Altria Group, Inc.",MO,4/22/70,0.322917,0.328125,1257600,0.330729,0.322917,0.007782877 +"Altria Group, Inc.",MO,4/23/70,0.308594,0.322917,700800,0.322917,0.3125,0.007531806 +"Altria Group, Inc.",MO,4/24/70,0.307292,0.3125,1027200,0.3125,0.308594,0.00743766 +"Altria Group, Inc.",MO,4/27/70,0.308594,0.308594,1219200,0.316406,0.309896,0.007469044 +"Altria Group, Inc.",MO,4/28/70,0.309896,0.309896,1507200,0.320313,0.315104,0.007594568 +"Altria Group, Inc.",MO,4/29/70,0.315104,0.315104,1699200,0.322917,0.321615,0.007751496 +"Altria Group, Inc.",MO,4/30/70,0.31901,0.321615,518400,0.328125,0.326823,0.007877016 +"Altria Group, Inc.",MO,5/1/70,0.322917,0.326823,768000,0.328125,0.324219,0.007814254 +"Altria Group, Inc.",MO,5/4/70,0.320313,0.324219,1142400,0.329427,0.320313,0.007720116 +"Altria Group, Inc.",MO,5/5/70,0.311198,0.320313,758400,0.321615,0.3125,0.007531806 +"Altria Group, Inc.",MO,5/6/70,0.3125,0.3125,1516800,0.322917,0.315104,0.007594568 +"Altria Group, Inc.",MO,5/7/70,0.313802,0.315104,2515200,0.322917,0.317708,0.007657329 +"Altria Group, Inc.",MO,5/8/70,0.315104,0.317708,134400,0.320313,0.317708,0.007657329 +"Altria Group, Inc.",MO,5/11/70,0.315104,0.317708,441600,0.320313,0.317708,0.007657329 +"Altria Group, Inc.",MO,5/12/70,0.313802,0.317708,624000,0.320313,0.320313,0.007720116 +"Altria Group, Inc.",MO,5/13/70,0.313802,0.31901,1449600,0.31901,0.316406,0.007625947 +"Altria Group, Inc.",MO,5/14/70,0.311198,0.313802,998400,0.313802,0.3125,0.007531806 +"Altria Group, Inc.",MO,5/15/70,0.308594,0.3125,768000,0.316406,0.316406,0.007625947 +"Altria Group, Inc.",MO,5/18/70,0.313802,0.316406,355200,0.317708,0.317708,0.007657329 +"Altria Group, Inc.",MO,5/19/70,0.313802,0.317708,979200,0.320313,0.317708,0.007657329 +"Altria Group, Inc.",MO,5/20/70,0.302083,0.311198,1660800,0.311198,0.302083,0.007280741 +"Altria Group, Inc.",MO,5/21/70,0.291667,0.302083,4963200,0.307292,0.304688,0.007343525 +"Altria Group, Inc.",MO,5/22/70,0.298177,0.304688,1200000,0.307292,0.30599,0.007374906 +"Altria Group, Inc.",MO,5/25/70,0.298177,0.304688,873600,0.304688,0.298177,0.007186598 +"Altria Group, Inc.",MO,5/26/70,0.298177,0.298177,1190400,0.304688,0.302083,0.007280741 +"Altria Group, Inc.",MO,5/27/70,0.303385,0.303385,1171200,0.315104,0.315104,0.007594568 +"Altria Group, Inc.",MO,5/28/70,0.320313,0.320313,1651200,0.335938,0.335938,0.008096701 +"Altria Group, Inc.",MO,5/29/70,0.335938,0.335938,3667200,0.359375,0.356771,0.008598823 +"Altria Group, Inc.",MO,6/1/70,0.352865,0.356771,3513600,0.373698,0.373698,0.009006788 +"Altria Group, Inc.",MO,6/2/70,0.364583,0.373698,3907200,0.373698,0.372396,0.008975403 +"Altria Group, Inc.",MO,6/3/70,0.367188,0.372396,3916800,0.380208,0.380208,0.009163689 +"Altria Group, Inc.",MO,6/4/70,0.38151,0.38151,5452800,0.403646,0.382813,0.009226478 +"Altria Group, Inc.",MO,6/5/70,0.367188,0.382813,7814400,0.384115,0.378906,0.009132306 +"Altria Group, Inc.",MO,6/8/70,0.373698,0.378906,7641600,0.391927,0.380208,0.009163689 +"Altria Group, Inc.",MO,6/9/70,0.367188,0.380208,3513600,0.38151,0.38151,0.009195074 +"Altria Group, Inc.",MO,6/10/70,0.376302,0.38151,1795200,0.382813,0.377604,0.009163373 +"Altria Group, Inc.",MO,6/11/70,0.365885,0.373698,1315200,0.373698,0.367188,0.008910609 +"Altria Group, Inc.",MO,6/12/70,0.359375,0.367188,2601600,0.36849,0.364583,0.008847398 +"Altria Group, Inc.",MO,6/15/70,0.360677,0.364583,2025600,0.378906,0.376302,0.009131786 +"Altria Group, Inc.",MO,6/16/70,0.371094,0.376302,2544000,0.390625,0.385417,0.009352976 +"Altria Group, Inc.",MO,6/17/70,0.388021,0.388021,3292800,0.393229,0.389323,0.009447763 +"Altria Group, Inc.",MO,6/18/70,0.382813,0.389323,3235200,0.393229,0.389323,0.009447763 +"Altria Group, Inc.",MO,6/19/70,0.389323,0.389323,2092800,0.39974,0.397135,0.009637336 +"Altria Group, Inc.",MO,6/22/70,0.385417,0.395833,2054400,0.395833,0.388021,0.009416171 +"Altria Group, Inc.",MO,6/23/70,0.372396,0.385417,2073600,0.385417,0.375,0.009100185 +"Altria Group, Inc.",MO,6/24/70,0.364583,0.375,2419200,0.376302,0.372396,0.009036992 +"Altria Group, Inc.",MO,6/25/70,0.369792,0.372396,2640000,0.375,0.372396,0.009036992 +"Altria Group, Inc.",MO,6/26/70,0.371094,0.372396,1862400,0.375,0.375,0.009100185 +"Altria Group, Inc.",MO,6/29/70,0.369792,0.375,816000,0.375,0.369792,0.008973805 +"Altria Group, Inc.",MO,6/30/70,0.371094,0.371094,1152000,0.377604,0.377604,0.009163373 +"Altria Group, Inc.",MO,7/1/70,0.371094,0.377604,739200,0.385417,0.385417,0.009352976 +"Altria Group, Inc.",MO,7/2/70,0.385417,0.385417,2630400,0.390625,0.385417,0.009352976 +"Altria Group, Inc.",MO,7/6/70,0.378906,0.385417,1507200,0.385417,0.380208,0.009226565 +"Altria Group, Inc.",MO,7/7/70,0.369792,0.380208,4022400,0.382813,0.369792,0.008973805 +"Altria Group, Inc.",MO,7/8/70,0.369792,0.369792,2236800,0.382813,0.382813,0.009289785 +"Altria Group, Inc.",MO,7/9/70,0.378906,0.382813,2054400,0.390625,0.390625,0.009479367 +"Altria Group, Inc.",MO,7/10/70,0.393229,0.393229,3523200,0.401042,0.401042,0.009732146 +"Altria Group, Inc.",MO,7/13/70,0.394531,0.401042,1411200,0.401042,0.395833,0.009605743 +"Altria Group, Inc.",MO,7/14/70,0.386719,0.394531,1065600,0.394531,0.394531,0.009574146 +"Altria Group, Inc.",MO,7/15/70,0.393229,0.394531,1372800,0.401042,0.397135,0.009637336 +"Altria Group, Inc.",MO,7/16/70,0.398438,0.398438,3436800,0.41276,0.401042,0.009732146 +"Altria Group, Inc.",MO,7/17/70,0.39974,0.401042,1353600,0.404948,0.403646,0.009795341 +"Altria Group, Inc.",MO,7/20/70,0.402344,0.403646,2457600,0.407552,0.402344,0.009763747 +"Altria Group, Inc.",MO,7/21/70,0.390625,0.401042,1651200,0.401042,0.393229,0.009542544 +"Altria Group, Inc.",MO,7/22/70,0.390625,0.393229,1152000,0.402344,0.398438,0.009668959 +"Altria Group, Inc.",MO,7/23/70,0.389323,0.398438,2380800,0.398438,0.397135,0.009637336 +"Altria Group, Inc.",MO,7/24/70,0.391927,0.397135,556800,0.397135,0.393229,0.009542544 +"Altria Group, Inc.",MO,7/27/70,0.391927,0.393229,816000,0.395833,0.394531,0.009574146 +"Altria Group, Inc.",MO,7/28/70,0.391927,0.394531,7584000,0.398438,0.398438,0.009668959 +"Altria Group, Inc.",MO,7/29/70,0.402344,0.402344,4694400,0.407552,0.403646,0.009795341 +"Altria Group, Inc.",MO,7/30/70,0.403646,0.403646,7900800,0.414063,0.414063,0.010048135 +"Altria Group, Inc.",MO,7/31/70,0.408854,0.414063,2985600,0.421875,0.411458,0.009984914 +"Altria Group, Inc.",MO,8/3/70,0.403646,0.408854,2515200,0.408854,0.408854,0.009921729 +"Altria Group, Inc.",MO,8/4/70,0.401042,0.408854,3897600,0.411458,0.408854,0.009921729 +"Altria Group, Inc.",MO,8/5/70,0.403646,0.408854,2544000,0.411458,0.403646,0.009795341 +"Altria Group, Inc.",MO,8/6/70,0.394531,0.402344,5068800,0.402344,0.39974,0.00970056 +"Altria Group, Inc.",MO,8/7/70,0.395833,0.39974,1862400,0.403646,0.398438,0.009668959 +"Altria Group, Inc.",MO,8/10/70,0.390625,0.398438,2937600,0.401042,0.393229,0.009542544 +"Altria Group, Inc.",MO,8/11/70,0.382813,0.393229,2937600,0.393229,0.390625,0.009479367 +"Altria Group, Inc.",MO,8/12/70,0.389323,0.390625,3168000,0.397135,0.395833,0.009605743 +"Altria Group, Inc.",MO,8/13/70,0.391927,0.394531,1440000,0.394531,0.394531,0.009574146 +"Altria Group, Inc.",MO,8/14/70,0.390625,0.394531,864000,0.395833,0.391927,0.009510949 +"Altria Group, Inc.",MO,8/17/70,0.390625,0.391927,441600,0.394531,0.393229,0.009542544 +"Altria Group, Inc.",MO,8/18/70,0.390625,0.393229,2083200,0.397135,0.390625,0.009479367 +"Altria Group, Inc.",MO,8/19/70,0.391927,0.391927,3446400,0.39974,0.398438,0.009668959 +"Altria Group, Inc.",MO,8/20/70,0.390625,0.398438,931200,0.398438,0.393229,0.009542544 +"Altria Group, Inc.",MO,8/21/70,0.393229,0.393229,5203200,0.398438,0.397135,0.009637336 +"Altria Group, Inc.",MO,8/24/70,0.397135,0.397135,8505600,0.404948,0.403646,0.009795341 +"Altria Group, Inc.",MO,8/25/70,0.402344,0.403646,6652800,0.410156,0.410156,0.009953325 +"Altria Group, Inc.",MO,8/26/70,0.404948,0.410156,7315200,0.410156,0.408854,0.009921729 +"Altria Group, Inc.",MO,8/27/70,0.402344,0.408854,6643200,0.408854,0.408854,0.009921729 +"Altria Group, Inc.",MO,8/28/70,0.40625,0.408854,2995200,0.411458,0.410156,0.009953325 +"Altria Group, Inc.",MO,8/31/70,0.403646,0.410156,979200,0.410156,0.40625,0.009858531 +"Altria Group, Inc.",MO,9/1/70,0.401042,0.40625,2256000,0.40625,0.402344,0.009763747 +"Altria Group, Inc.",MO,9/2/70,0.395833,0.402344,2851200,0.402344,0.401042,0.009732146 +"Altria Group, Inc.",MO,9/3/70,0.402344,0.402344,1296000,0.40625,0.403646,0.009795341 +"Altria Group, Inc.",MO,9/4/70,0.402344,0.403646,2092800,0.40625,0.402344,0.009763747 +"Altria Group, Inc.",MO,9/8/70,0.402344,0.402344,1411200,0.403646,0.402344,0.009763747 +"Altria Group, Inc.",MO,9/9/70,0.401042,0.402344,3744000,0.404948,0.402344,0.009763747 +"Altria Group, Inc.",MO,9/10/70,0.401042,0.402344,5548800,0.403646,0.401042,0.009732146 +"Altria Group, Inc.",MO,9/11/70,0.39974,0.401042,5769600,0.403646,0.401042,0.009795653 +"Altria Group, Inc.",MO,9/14/70,0.395833,0.401042,3331200,0.402344,0.398438,0.009732058 +"Altria Group, Inc.",MO,9/15/70,0.395833,0.398438,681600,0.398438,0.397135,0.009700228 +"Altria Group, Inc.",MO,9/16/70,0.393229,0.397135,5270400,0.397135,0.393229,0.009604819 +"Altria Group, Inc.",MO,9/17/70,0.393229,0.393229,3456000,0.397135,0.397135,0.009700228 +"Altria Group, Inc.",MO,9/18/70,0.393229,0.397135,5193600,0.398438,0.395833,0.009668426 +"Altria Group, Inc.",MO,9/21/70,0.390625,0.394531,3542400,0.394531,0.390625,0.009541225 +"Altria Group, Inc.",MO,9/22/70,0.388021,0.390625,2457600,0.391927,0.391927,0.009573012 +"Altria Group, Inc.",MO,9/23/70,0.391927,0.391927,21916800,0.39974,0.398438,0.009732058 +"Altria Group, Inc.",MO,9/24/70,0.403646,0.403646,11155200,0.411458,0.411458,0.010050072 +"Altria Group, Inc.",MO,9/25/70,0.411458,0.411458,5395200,0.415365,0.41276,0.010081874 +"Altria Group, Inc.",MO,9/28/70,0.410156,0.41276,2937600,0.415365,0.415365,0.010145503 +"Altria Group, Inc.",MO,9/29/70,0.411458,0.415365,5068800,0.416667,0.416667,0.01017731 +"Altria Group, Inc.",MO,9/30/70,0.416667,0.416667,3609600,0.417969,0.416667,0.01017731 +"Altria Group, Inc.",MO,10/1/70,0.414063,0.416667,4886400,0.423177,0.423177,0.010336319 +"Altria Group, Inc.",MO,10/2/70,0.421875,0.423177,3110400,0.432292,0.43099,0.010527153 +"Altria Group, Inc.",MO,10/5/70,0.436198,0.436198,21187200,0.447917,0.442708,0.010813364 +"Altria Group, Inc.",MO,10/6/70,0.4375,0.442708,10176000,0.447917,0.441406,0.010781569 +"Altria Group, Inc.",MO,10/7/70,0.432292,0.440104,3571200,0.440104,0.440104,0.010749767 +"Altria Group, Inc.",MO,10/8/70,0.434896,0.440104,3244800,0.44401,0.4375,0.010686167 +"Altria Group, Inc.",MO,10/9/70,0.432292,0.4375,2889600,0.4375,0.4375,0.010686167 +"Altria Group, Inc.",MO,10/12/70,0.436198,0.4375,2649600,0.440104,0.438802,0.010717963 +"Altria Group, Inc.",MO,10/13/70,0.4375,0.438802,3168000,0.442708,0.442708,0.010813364 +"Altria Group, Inc.",MO,10/14/70,0.445313,0.445313,6537600,0.449219,0.449219,0.0109724 +"Altria Group, Inc.",MO,10/15/70,0.446615,0.449219,2294400,0.457031,0.454427,0.01109961 +"Altria Group, Inc.",MO,10/16/70,0.450521,0.454427,1488000,0.457031,0.451823,0.011036006 +"Altria Group, Inc.",MO,10/19/70,0.442708,0.451823,7017600,0.451823,0.442708,0.010813364 +"Altria Group, Inc.",MO,10/20/70,0.441406,0.442708,2553600,0.445313,0.44401,0.01084517 +"Altria Group, Inc.",MO,10/21/70,0.442708,0.44401,2121600,0.446615,0.445313,0.010877001 +"Altria Group, Inc.",MO,10/22/70,0.438802,0.445313,9024000,0.450521,0.450521,0.011004206 +"Altria Group, Inc.",MO,10/23/70,0.445313,0.450521,4905600,0.453125,0.453125,0.011067815 +"Altria Group, Inc.",MO,10/26/70,0.447917,0.453125,5356800,0.453125,0.451823,0.011036006 +"Altria Group, Inc.",MO,10/27/70,0.445313,0.450521,1872000,0.450521,0.450521,0.011004206 +"Altria Group, Inc.",MO,10/28/70,0.446615,0.450521,2073600,0.453125,0.453125,0.011067815 +"Altria Group, Inc.",MO,10/29/70,0.447917,0.453125,5414400,0.453125,0.450521,0.011004206 +"Altria Group, Inc.",MO,10/30/70,0.449219,0.450521,4627200,0.459635,0.458333,0.011195019 +"Altria Group, Inc.",MO,11/2/70,0.458333,0.458333,1987200,0.464844,0.464844,0.011354055 +"Altria Group, Inc.",MO,11/3/70,0.460938,0.464844,4377600,0.473958,0.473958,0.011576678 +"Altria Group, Inc.",MO,11/4/70,0.473958,0.473958,4291200,0.484375,0.481771,0.011767511 +"Altria Group, Inc.",MO,11/5/70,0.471354,0.479167,2851200,0.479167,0.471354,0.011513063 +"Altria Group, Inc.",MO,11/6/70,0.463542,0.46875,2745600,0.46875,0.463542,0.011322253 +"Altria Group, Inc.",MO,11/9/70,0.46224,0.463542,3916800,0.46875,0.46875,0.011449457 +"Altria Group, Inc.",MO,11/10/70,0.467448,0.46875,4262400,0.47526,0.47526,0.011608468 +"Altria Group, Inc.",MO,11/11/70,0.46875,0.47526,3868800,0.47526,0.471354,0.011513063 +"Altria Group, Inc.",MO,11/12/70,0.467448,0.471354,4195200,0.473958,0.471354,0.011513063 +"Altria Group, Inc.",MO,11/13/70,0.463542,0.471354,2160000,0.47526,0.473958,0.011576678 +"Altria Group, Inc.",MO,11/16/70,0.466146,0.472656,1824000,0.472656,0.470052,0.011481265 +"Altria Group, Inc.",MO,11/17/70,0.466146,0.470052,2812800,0.477865,0.477865,0.011672101 +"Altria Group, Inc.",MO,11/18/70,0.472656,0.476563,3014400,0.476563,0.47526,0.011608468 +"Altria Group, Inc.",MO,11/19/70,0.46875,0.47526,3955200,0.47526,0.472656,0.011544864 +"Altria Group, Inc.",MO,11/20/70,0.466146,0.472656,5126400,0.476563,0.47526,0.011608468 +"Altria Group, Inc.",MO,11/23/70,0.47526,0.47526,5049600,0.481771,0.480469,0.0117357 +"Altria Group, Inc.",MO,11/24/70,0.476563,0.480469,1286400,0.480469,0.477865,0.011672101 +"Altria Group, Inc.",MO,11/25/70,0.479167,0.479167,5001600,0.492188,0.486979,0.011894723 +"Altria Group, Inc.",MO,11/27/70,0.486979,0.486979,2563200,0.498698,0.498698,0.012180951 +"Altria Group, Inc.",MO,11/30/70,0.509115,0.509115,4771200,0.513021,0.510417,0.012467197 +"Altria Group, Inc.",MO,12/1/70,0.5,0.510417,4483200,0.514323,0.501302,0.012244565 +"Altria Group, Inc.",MO,12/2/70,0.494792,0.5,2409600,0.5,0.5,0.012212753 +"Altria Group, Inc.",MO,12/3/70,0.484375,0.5,8025600,0.5,0.489583,0.011958322 +"Altria Group, Inc.",MO,12/4/70,0.485677,0.489583,4876800,0.498698,0.497396,0.012149151 +"Altria Group, Inc.",MO,12/7/70,0.492188,0.497396,3734400,0.509115,0.509115,0.012435392 +"Altria Group, Inc.",MO,12/8/70,0.503906,0.509115,4992000,0.510417,0.505208,0.012339969 +"Altria Group, Inc.",MO,12/9/70,0.49349,0.498698,2227200,0.498698,0.494792,0.012085556 +"Altria Group, Inc.",MO,12/10/70,0.492188,0.494792,2726400,0.5,0.5,0.012212753 +"Altria Group, Inc.",MO,12/11/70,0.497396,0.5,2419200,0.505208,0.497396,0.012225685 +"Altria Group, Inc.",MO,12/14/70,0.490885,0.497396,2976000,0.5,0.496094,0.012193681 +"Altria Group, Inc.",MO,12/15/70,0.486979,0.496094,4972800,0.5,0.5,0.012289685 +"Altria Group, Inc.",MO,12/16/70,0.492188,0.5,1468800,0.502604,0.497396,0.012225685 +"Altria Group, Inc.",MO,12/17/70,0.494792,0.497396,2275200,0.502604,0.501302,0.012321693 +"Altria Group, Inc.",MO,12/18/70,0.5,0.501302,2505600,0.505208,0.501302,0.012321693 +"Altria Group, Inc.",MO,12/21/70,0.497396,0.501302,3129600,0.502604,0.502604,0.012353702 +"Altria Group, Inc.",MO,12/22/70,0.497396,0.502604,3456000,0.507813,0.5,0.012289685 +"Altria Group, Inc.",MO,12/23/70,0.492188,0.5,3120000,0.502604,0.5,0.012289685 +"Altria Group, Inc.",MO,12/24/70,0.5,0.5,3888000,0.507813,0.50651,0.012449695 +"Altria Group, Inc.",MO,12/28/70,0.505208,0.50651,595200,0.509115,0.507813,0.012481732 +"Altria Group, Inc.",MO,12/29/70,0.507813,0.507813,3955200,0.523438,0.519531,0.012769761 +"Altria Group, Inc.",MO,12/30/70,0.514323,0.519531,2476800,0.523438,0.516927,0.012705746 +"Altria Group, Inc.",MO,12/31/70,0.510417,0.516927,2294400,0.520833,0.515625,0.012673739 +"Altria Group, Inc.",MO,1/4/71,0.509115,0.515625,1843200,0.518229,0.510417,0.012545733 +"Altria Group, Inc.",MO,1/5/71,0.507813,0.510417,2092800,0.514323,0.510417,0.012545733 +"Altria Group, Inc.",MO,1/6/71,0.505208,0.510417,2908800,0.511719,0.510417,0.012545733 +"Altria Group, Inc.",MO,1/7/71,0.50651,0.510417,1257600,0.510417,0.50651,0.012449695 +"Altria Group, Inc.",MO,1/8/71,0.501302,0.50651,1065600,0.507813,0.501302,0.012321693 +"Altria Group, Inc.",MO,1/11/71,0.496094,0.501302,1478400,0.503906,0.502604,0.012353702 +"Altria Group, Inc.",MO,1/12/71,0.497396,0.502604,1353600,0.503906,0.502604,0.012353702 +"Altria Group, Inc.",MO,1/13/71,0.494792,0.502604,1948800,0.505208,0.494792,0.012161686 +"Altria Group, Inc.",MO,1/14/71,0.486979,0.494792,3139200,0.494792,0.490885,0.012065638 +"Altria Group, Inc.",MO,1/15/71,0.489583,0.490885,2361600,0.494792,0.494792,0.012161686 +"Altria Group, Inc.",MO,1/18/71,0.492188,0.494792,2505600,0.497396,0.496094,0.012193681 +"Altria Group, Inc.",MO,1/19/71,0.497396,0.497396,3532800,0.511719,0.511719,0.012577741 +"Altria Group, Inc.",MO,1/20/71,0.507813,0.511719,2380800,0.513021,0.513021,0.01260974 +"Altria Group, Inc.",MO,1/21/71,0.513021,0.513021,5164800,0.520833,0.520833,0.012801746 +"Altria Group, Inc.",MO,1/22/71,0.519531,0.520833,6441600,0.533854,0.528646,0.01299379 +"Altria Group, Inc.",MO,1/25/71,0.523438,0.528646,1276800,0.532552,0.53125,0.013057791 +"Altria Group, Inc.",MO,1/26/71,0.533854,0.533854,4694400,0.554688,0.554688,0.013633886 +"Altria Group, Inc.",MO,1/27/71,0.536458,0.552083,6086400,0.552083,0.544271,0.013377847 +"Altria Group, Inc.",MO,1/28/71,0.535156,0.544271,2390400,0.544271,0.539063,0.013249832 +"Altria Group, Inc.",MO,1/29/71,0.536458,0.539063,3532800,0.545573,0.545573,0.013409854 +"Altria Group, Inc.",MO,2/1/71,0.549479,0.549479,6614400,0.558594,0.557292,0.013697904 +"Altria Group, Inc.",MO,2/2/71,0.559896,0.559896,9225600,0.572917,0.567708,0.013953909 +"Altria Group, Inc.",MO,2/3/71,0.563802,0.567708,3705600,0.570313,0.570313,0.014017937 +"Altria Group, Inc.",MO,2/4/71,0.570313,0.570313,5836800,0.576823,0.570313,0.014017937 +"Altria Group, Inc.",MO,2/5/71,0.557292,0.566406,2812800,0.566406,0.558594,0.013729896 +"Altria Group, Inc.",MO,2/8/71,0.55599,0.558594,3158400,0.565104,0.565104,0.013889906 +"Altria Group, Inc.",MO,2/9/71,0.565104,0.565104,4492800,0.574219,0.572917,0.014081935 +"Altria Group, Inc.",MO,2/10/71,0.563802,0.571615,1344000,0.571615,0.571615,0.014049945 +"Altria Group, Inc.",MO,2/11/71,0.566406,0.571615,1651200,0.574219,0.56901,0.013985911 +"Altria Group, Inc.",MO,2/12/71,0.567708,0.56901,1852800,0.571615,0.570313,0.014017937 +"Altria Group, Inc.",MO,2/16/71,0.566406,0.570313,1814400,0.572917,0.566406,0.013921908 +"Altria Group, Inc.",MO,2/17/71,0.563802,0.566406,2448000,0.567708,0.566406,0.013921908 +"Altria Group, Inc.",MO,2/18/71,0.563802,0.566406,1411200,0.571615,0.566406,0.013921908 +"Altria Group, Inc.",MO,2/19/71,0.563802,0.566406,2361600,0.56901,0.566406,0.013921908 +"Altria Group, Inc.",MO,2/22/71,0.554688,0.565104,2736000,0.565104,0.557292,0.013697904 +"Altria Group, Inc.",MO,2/23/71,0.554688,0.557292,5779200,0.563802,0.559896,0.013761899 +"Altria Group, Inc.",MO,2/24/71,0.554688,0.559896,4204800,0.563802,0.561198,0.013793896 +"Altria Group, Inc.",MO,2/25/71,0.55599,0.561198,1104000,0.561198,0.55599,0.013665891 +"Altria Group, Inc.",MO,2/26/71,0.553385,0.55599,3187200,0.558594,0.554688,0.013633886 +"Altria Group, Inc.",MO,3/1/71,0.553385,0.554688,2092800,0.5625,0.559896,0.013761899 +"Altria Group, Inc.",MO,3/2/71,0.554688,0.559896,585600,0.5625,0.5625,0.013825906 +"Altria Group, Inc.",MO,3/3/71,0.5625,0.5625,1804800,0.566406,0.5625,0.013825906 +"Altria Group, Inc.",MO,3/4/71,0.558594,0.5625,3091200,0.567708,0.567708,0.013953909 +"Altria Group, Inc.",MO,3/5/71,0.565104,0.567708,7324800,0.575521,0.575521,0.014145955 +"Altria Group, Inc.",MO,3/8/71,0.583333,0.583333,3004800,0.59375,0.589844,0.014498008 +"Altria Group, Inc.",MO,3/9/71,0.597656,0.597656,2582400,0.611979,0.611979,0.015122313 +"Altria Group, Inc.",MO,3/10/71,0.610677,0.611979,3139200,0.622396,0.610677,0.015090137 +"Altria Group, Inc.",MO,3/11/71,0.605469,0.610677,1555200,0.619792,0.609375,0.015057956 +"Altria Group, Inc.",MO,3/12/71,0.604167,0.609375,1900800,0.613281,0.613281,0.015154486 +"Altria Group, Inc.",MO,3/15/71,0.608073,0.613281,2640000,0.621094,0.61849,0.015283212 +"Altria Group, Inc.",MO,3/16/71,0.621094,0.621094,2908800,0.634115,0.627604,0.015508401 +"Altria Group, Inc.",MO,3/17/71,0.614583,0.627604,3052800,0.630208,0.625,0.015444068 +"Altria Group, Inc.",MO,3/18/71,0.625,0.625,2870400,0.640625,0.635417,0.015701467 +"Altria Group, Inc.",MO,3/19/71,0.63151,0.635417,2140800,0.640625,0.640625,0.015830185 +"Altria Group, Inc.",MO,3/22/71,0.625,0.635417,1065600,0.635417,0.627604,0.015508401 +"Altria Group, Inc.",MO,3/23/71,0.615885,0.625,1948800,0.625,0.615885,0.015218838 +"Altria Group, Inc.",MO,3/24/71,0.604167,0.615885,3936000,0.615885,0.608073,0.015025787 +"Altria Group, Inc.",MO,3/25/71,0.60026,0.608073,3763200,0.61849,0.615885,0.015218838 +"Altria Group, Inc.",MO,3/26/71,0.611979,0.615885,2860800,0.625,0.625,0.015444068 +"Altria Group, Inc.",MO,3/29/71,0.617188,0.625,2937600,0.636719,0.617188,0.015251023 +"Altria Group, Inc.",MO,3/30/71,0.611979,0.617188,3072000,0.61849,0.615885,0.015218838 +"Altria Group, Inc.",MO,3/31/71,0.617188,0.617188,2620800,0.634115,0.628906,0.015540591 +"Altria Group, Inc.",MO,4/1/71,0.625,0.628906,2457600,0.63151,0.625,0.015444068 +"Altria Group, Inc.",MO,4/2/71,0.615885,0.625,633600,0.625,0.617188,0.015251023 +"Altria Group, Inc.",MO,4/5/71,0.610677,0.617188,960000,0.623698,0.61849,0.015283212 +"Altria Group, Inc.",MO,4/6/71,0.611979,0.61849,1872000,0.621094,0.614583,0.01518665 +"Altria Group, Inc.",MO,4/7/71,0.615885,0.615885,1449600,0.622396,0.622396,0.01537973 +"Altria Group, Inc.",MO,4/8/71,0.611979,0.622396,6403200,0.622396,0.611979,0.015122313 +"Altria Group, Inc.",MO,4/12/71,0.614583,0.614583,4550400,0.619792,0.617188,0.015251023 +"Altria Group, Inc.",MO,4/13/71,0.622396,0.622396,4080000,0.63151,0.630208,0.015572753 +"Altria Group, Inc.",MO,4/14/71,0.627604,0.630208,3628800,0.635417,0.635417,0.015701467 +"Altria Group, Inc.",MO,4/15/71,0.635417,0.635417,2476800,0.64974,0.645833,0.015958864 +"Altria Group, Inc.",MO,4/16/71,0.641927,0.645833,5779200,0.653646,0.64974,0.01605541 +"Altria Group, Inc.",MO,4/19/71,0.647135,0.64974,4953600,0.657552,0.65625,0.016216267 +"Altria Group, Inc.",MO,4/20/71,0.643229,0.654948,1516800,0.654948,0.643229,0.015894523 +"Altria Group, Inc.",MO,4/21/71,0.639323,0.643229,739200,0.644531,0.643229,0.015894523 +"Altria Group, Inc.",MO,4/22/71,0.644531,0.644531,1305600,0.653646,0.653646,0.016151933 +"Altria Group, Inc.",MO,4/23/71,0.652344,0.653646,1747200,0.671875,0.664063,0.016409334 +"Altria Group, Inc.",MO,4/26/71,0.661458,0.664063,2313600,0.666667,0.665365,0.01644149 +"Altria Group, Inc.",MO,4/27/71,0.664063,0.665365,2208000,0.671875,0.671875,0.016602367 +"Altria Group, Inc.",MO,4/28/71,0.677083,0.677083,4473600,0.697917,0.684896,0.016924126 +"Altria Group, Inc.",MO,4/29/71,0.6875,0.6875,3273600,0.695313,0.695313,0.017181544 +"Altria Group, Inc.",MO,4/30/71,0.692708,0.695313,2659200,0.703125,0.69401,0.017149346 +"Altria Group, Inc.",MO,5/3/71,0.674479,0.69401,1708800,0.695313,0.691406,0.017084999 +"Altria Group, Inc.",MO,5/4/71,0.683594,0.691406,1708800,0.695313,0.686198,0.016956298 +"Altria Group, Inc.",MO,5/5/71,0.683594,0.686198,2035200,0.695313,0.692708,0.017117152 +"Altria Group, Inc.",MO,5/6/71,0.686198,0.692708,2812800,0.697917,0.6875,0.016988475 +"Altria Group, Inc.",MO,5/7/71,0.667969,0.684896,1948800,0.684896,0.670573,0.016570197 +"Altria Group, Inc.",MO,5/10/71,0.653646,0.670573,2985600,0.675781,0.657552,0.016248446 +"Altria Group, Inc.",MO,5/11/71,0.65625,0.657552,2985600,0.667969,0.665365,0.01644149 +"Altria Group, Inc.",MO,5/12/71,0.658854,0.665365,1276800,0.666667,0.66276,0.016377136 +"Altria Group, Inc.",MO,5/13/71,0.661458,0.66276,3120000,0.670573,0.670573,0.016570197 +"Altria Group, Inc.",MO,5/14/71,0.661458,0.670573,1372800,0.670573,0.661458,0.016344963 +"Altria Group, Inc.",MO,5/17/71,0.645833,0.661458,1507200,0.661458,0.647135,0.01599103 +"Altria Group, Inc.",MO,5/18/71,0.619792,0.643229,7891200,0.643229,0.634115,0.015669305 +"Altria Group, Inc.",MO,5/19/71,0.632813,0.634115,2928000,0.64974,0.645833,0.015958864 +"Altria Group, Inc.",MO,5/20/71,0.640625,0.645833,4579200,0.645833,0.644531,0.015926698 +"Altria Group, Inc.",MO,5/21/71,0.643229,0.644531,1440000,0.64974,0.644531,0.015926698 +"Altria Group, Inc.",MO,5/24/71,0.626302,0.643229,4108800,0.643229,0.628906,0.015540591 +"Altria Group, Inc.",MO,5/25/71,0.623698,0.628906,2169600,0.63151,0.627604,0.015508401 +"Altria Group, Inc.",MO,5/26/71,0.626302,0.627604,1142400,0.628906,0.627604,0.015508401 +"Altria Group, Inc.",MO,5/27/71,0.621094,0.627604,1324800,0.634115,0.621094,0.01534754 +"Altria Group, Inc.",MO,5/28/71,0.614583,0.621094,2083200,0.622396,0.615885,0.015218838 +"Altria Group, Inc.",MO,6/1/71,0.617188,0.617188,2035200,0.630208,0.630208,0.015572753 +"Altria Group, Inc.",MO,6/2/71,0.626302,0.630208,2265600,0.639323,0.628906,0.015540591 +"Altria Group, Inc.",MO,6/3/71,0.635417,0.635417,3235200,0.645833,0.640625,0.015830185 +"Altria Group, Inc.",MO,6/4/71,0.638021,0.640625,2544000,0.65625,0.648438,0.016023235 +"Altria Group, Inc.",MO,6/7/71,0.645833,0.648438,1737600,0.658854,0.65625,0.016216267 +"Altria Group, Inc.",MO,6/8/71,0.65625,0.65625,1766400,0.661458,0.660156,0.016312795 +"Altria Group, Inc.",MO,6/9/71,0.651042,0.660156,2025600,0.671875,0.671875,0.016602367 +"Altria Group, Inc.",MO,6/10/71,0.671875,0.671875,2169600,0.679688,0.679688,0.01679544 +"Altria Group, Inc.",MO,6/11/71,0.68099,0.68099,4118400,0.696615,0.6875,0.017067065 +"Altria Group, Inc.",MO,6/14/71,0.677083,0.6875,1785600,0.6875,0.679688,0.016873134 +"Altria Group, Inc.",MO,6/15/71,0.674479,0.679688,1766400,0.684896,0.682292,0.016937785 +"Altria Group, Inc.",MO,6/16/71,0.682292,0.682292,2064000,0.690104,0.682292,0.016937785 +"Altria Group, Inc.",MO,6/17/71,0.677083,0.682292,816000,0.684896,0.677083,0.016808478 +"Altria Group, Inc.",MO,6/18/71,0.671875,0.677083,3004800,0.682292,0.671875,0.016679183 +"Altria Group, Inc.",MO,6/21/71,0.651042,0.671875,3849600,0.674479,0.657552,0.016323617 +"Altria Group, Inc.",MO,6/22/71,0.630208,0.652344,4339200,0.652344,0.630208,0.0156448 +"Altria Group, Inc.",MO,6/23/71,0.640625,0.640625,4521600,0.658854,0.651042,0.016161999 +"Altria Group, Inc.",MO,6/24/71,0.635417,0.651042,1929600,0.651042,0.635417,0.015774114 +"Altria Group, Inc.",MO,6/25/71,0.634115,0.635417,1286400,0.644531,0.641927,0.015935728 +"Altria Group, Inc.",MO,6/28/71,0.636719,0.640625,403200,0.640625,0.638021,0.01583877 +"Altria Group, Inc.",MO,6/29/71,0.635417,0.638021,652800,0.644531,0.641927,0.015935728 +"Altria Group, Inc.",MO,6/30/71,0.644531,0.644531,2150400,0.653646,0.653646,0.016226651 +"Altria Group, Inc.",MO,7/1/71,0.653646,0.653646,1180800,0.661458,0.658854,0.016355941 +"Altria Group, Inc.",MO,7/2/71,0.658854,0.658854,1132800,0.666667,0.665365,0.016517565 +"Altria Group, Inc.",MO,7/6/71,0.666667,0.666667,1440000,0.671875,0.667969,0.016582223 +"Altria Group, Inc.",MO,7/7/71,0.669271,0.669271,1852800,0.683594,0.679688,0.016873134 +"Altria Group, Inc.",MO,7/8/71,0.678385,0.678385,1843200,0.682292,0.679688,0.016873134 +"Altria Group, Inc.",MO,7/9/71,0.682292,0.682292,1824000,0.686198,0.682292,0.016937785 +"Altria Group, Inc.",MO,7/12/71,0.679688,0.682292,4502400,0.686198,0.68099,0.016905466 +"Altria Group, Inc.",MO,7/13/71,0.674479,0.68099,8102400,0.686198,0.677083,0.016808478 +"Altria Group, Inc.",MO,7/14/71,0.661458,0.677083,6057600,0.679688,0.666667,0.016549889 +"Altria Group, Inc.",MO,7/15/71,0.664063,0.666667,1612800,0.677083,0.674479,0.016743835 +"Altria Group, Inc.",MO,7/16/71,0.666667,0.674479,3072000,0.677083,0.677083,0.016808478 +"Altria Group, Inc.",MO,7/19/71,0.675781,0.677083,1180800,0.682292,0.677083,0.016808478 +"Altria Group, Inc.",MO,7/20/71,0.677083,0.677083,1785600,0.682292,0.68099,0.016905466 +"Altria Group, Inc.",MO,7/21/71,0.677083,0.68099,393600,0.683594,0.682292,0.016937785 +"Altria Group, Inc.",MO,7/22/71,0.675781,0.682292,1238400,0.684896,0.675781,0.016776145 +"Altria Group, Inc.",MO,7/23/71,0.677083,0.677083,3100800,0.691406,0.691406,0.017164033 +"Altria Group, Inc.",MO,7/26/71,0.682292,0.691406,1065600,0.691406,0.684896,0.017002424 +"Altria Group, Inc.",MO,7/27/71,0.667969,0.682292,2016000,0.682292,0.667969,0.016582223 +"Altria Group, Inc.",MO,7/28/71,0.666667,0.667969,1132800,0.670573,0.666667,0.016549889 +"Altria Group, Inc.",MO,7/29/71,0.65625,0.665365,806400,0.665365,0.658854,0.016355941 +"Altria Group, Inc.",MO,7/30/71,0.660156,0.660156,825600,0.665365,0.660156,0.01638826 +"Altria Group, Inc.",MO,8/2/71,0.658854,0.660156,1180800,0.670573,0.658854,0.016355941 +"Altria Group, Inc.",MO,8/3/71,0.643229,0.658854,1497600,0.658854,0.645833,0.016032692 +"Altria Group, Inc.",MO,8/4/71,0.635417,0.645833,2400000,0.645833,0.636719,0.015806444 +"Altria Group, Inc.",MO,8/5/71,0.635417,0.636719,1497600,0.639323,0.639323,0.015871085 +"Altria Group, Inc.",MO,8/6/71,0.636719,0.639323,3360000,0.648438,0.638021,0.01583877 +"Altria Group, Inc.",MO,8/9/71,0.627604,0.636719,1622400,0.636719,0.632813,0.015709482 +"Altria Group, Inc.",MO,8/10/71,0.606771,0.63151,5260800,0.63151,0.608073,0.015095296 +"Altria Group, Inc.",MO,8/11/71,0.609375,0.609375,4310400,0.619792,0.619792,0.015386225 +"Altria Group, Inc.",MO,8/12/71,0.625,0.625,2860800,0.632813,0.63151,0.015677128 +"Altria Group, Inc.",MO,8/13/71,0.63151,0.63151,1900800,0.643229,0.63151,0.015677128 +"Altria Group, Inc.",MO,8/16/71,0.658854,0.658854,3081600,0.669271,0.669271,0.016614547 +"Altria Group, Inc.",MO,8/17/71,0.671875,0.671875,4492800,0.679688,0.673177,0.016711501 +"Altria Group, Inc.",MO,8/18/71,0.669271,0.673177,2304000,0.68099,0.679688,0.016873134 +"Altria Group, Inc.",MO,8/19/71,0.679688,0.679688,1622400,0.692708,0.692708,0.017196342 +"Altria Group, Inc.",MO,8/20/71,0.697917,0.697917,2640000,0.714844,0.697917,0.017325664 +"Altria Group, Inc.",MO,8/23/71,0.701823,0.701823,3628800,0.723958,0.713542,0.017713564 +"Altria Group, Inc.",MO,8/24/71,0.709635,0.713542,1574400,0.71875,0.71224,0.01768123 +"Altria Group, Inc.",MO,8/25/71,0.714844,0.714844,2352000,0.729167,0.721354,0.017907495 +"Altria Group, Inc.",MO,8/26/71,0.714844,0.721354,1113600,0.726563,0.720052,0.017875168 +"Altria Group, Inc.",MO,8/27/71,0.710938,0.720052,825600,0.720052,0.714844,0.01774588 +"Altria Group, Inc.",MO,8/30/71,0.701823,0.714844,940800,0.714844,0.701823,0.017422637 +"Altria Group, Inc.",MO,8/31/71,0.700521,0.701823,5520000,0.713542,0.703125,0.017454961 +"Altria Group, Inc.",MO,9/1/71,0.701823,0.703125,1468800,0.705729,0.703125,0.017454961 +"Altria Group, Inc.",MO,9/2/71,0.688802,0.700521,3350400,0.700521,0.695313,0.017261036 +"Altria Group, Inc.",MO,9/3/71,0.697917,0.697917,1353600,0.713542,0.709635,0.017616572 +"Altria Group, Inc.",MO,9/7/71,0.708333,0.709635,2822400,0.71875,0.71875,0.017842855 +"Altria Group, Inc.",MO,9/8/71,0.713542,0.71875,1737600,0.723958,0.721354,0.017907495 +"Altria Group, Inc.",MO,9/9/71,0.721354,0.721354,1632000,0.726563,0.722656,0.017939806 +"Altria Group, Inc.",MO,9/10/71,0.710938,0.717448,1459200,0.717448,0.717448,0.017888002 +"Altria Group, Inc.",MO,9/13/71,0.713542,0.717448,931200,0.71875,0.717448,0.017888002 +"Altria Group, Inc.",MO,9/14/71,0.710938,0.717448,1305600,0.721354,0.713542,0.017790616 +"Altria Group, Inc.",MO,9/15/71,0.708333,0.713542,624000,0.716146,0.713542,0.017790616 +"Altria Group, Inc.",MO,9/16/71,0.714844,0.714844,595200,0.717448,0.717448,0.017888002 +"Altria Group, Inc.",MO,9/17/71,0.713542,0.717448,556800,0.721354,0.714844,0.01782308 +"Altria Group, Inc.",MO,9/20/71,0.697917,0.708333,1046400,0.708333,0.707031,0.017628271 +"Altria Group, Inc.",MO,9/21/71,0.701823,0.707031,912000,0.708333,0.701823,0.017498426 +"Altria Group, Inc.",MO,9/22/71,0.696615,0.701823,2784000,0.705729,0.697917,0.01740104 +"Altria Group, Inc.",MO,9/23/71,0.6875,0.69401,2025600,0.69401,0.690104,0.017206242 +"Altria Group, Inc.",MO,9/24/71,0.671875,0.690104,1123200,0.69401,0.673177,0.016784204 +"Altria Group, Inc.",MO,9/27/71,0.658854,0.671875,1603200,0.671875,0.669271,0.016686823 +"Altria Group, Inc.",MO,9/28/71,0.669271,0.669271,1948800,0.684896,0.677083,0.016881593 +"Altria Group, Inc.",MO,9/29/71,0.677083,0.677083,1027200,0.684896,0.68099,0.01697901 +"Altria Group, Inc.",MO,9/30/71,0.678385,0.68099,796800,0.682292,0.68099,0.01697901 +"Altria Group, Inc.",MO,10/1/71,0.678385,0.68099,844800,0.6875,0.686198,0.017108856 +"Altria Group, Inc.",MO,10/4/71,0.678385,0.686198,1363200,0.6875,0.679688,0.016946532 +"Altria Group, Inc.",MO,10/5/71,0.678385,0.679688,1104000,0.684896,0.683594,0.017043928 +"Altria Group, Inc.",MO,10/6/71,0.679688,0.683594,1382400,0.686198,0.682292,0.01701147 +"Altria Group, Inc.",MO,10/7/71,0.669271,0.68099,2361600,0.68099,0.677083,0.016881593 +"Altria Group, Inc.",MO,10/8/71,0.669271,0.677083,1084800,0.679688,0.669271,0.016686823 +"Altria Group, Inc.",MO,10/11/71,0.66276,0.667969,960000,0.667969,0.666667,0.016621886 +"Altria Group, Inc.",MO,10/12/71,0.666667,0.666667,883200,0.671875,0.666667,0.016621886 +"Altria Group, Inc.",MO,10/13/71,0.639323,0.666667,2064000,0.673177,0.643229,0.016037514 +"Altria Group, Inc.",MO,10/14/71,0.619792,0.635417,7526400,0.635417,0.635417,0.015842732 +"Altria Group, Inc.",MO,10/15/71,0.630208,0.635417,2649600,0.643229,0.638021,0.015907666 +"Altria Group, Inc.",MO,10/18/71,0.638021,0.638021,4243200,0.651042,0.645833,0.016102444 +"Altria Group, Inc.",MO,10/19/71,0.636719,0.645833,5577600,0.647135,0.639323,0.01594012 +"Altria Group, Inc.",MO,10/20/71,0.630208,0.639323,1939200,0.644531,0.63151,0.015745318 +"Altria Group, Inc.",MO,10/21/71,0.626302,0.63151,3120000,0.635417,0.634115,0.01581027 +"Altria Group, Inc.",MO,10/22/71,0.635417,0.635417,2227200,0.644531,0.636719,0.015875202 +"Altria Group, Inc.",MO,10/25/71,0.630208,0.636719,758400,0.636719,0.635417,0.015842732 +"Altria Group, Inc.",MO,10/26/71,0.634115,0.635417,1507200,0.638021,0.635417,0.015842732 +"Altria Group, Inc.",MO,10/27/71,0.601563,0.635417,3494400,0.636719,0.614583,0.015323285 +"Altria Group, Inc.",MO,10/28/71,0.598958,0.614583,4723200,0.623698,0.617188,0.015388233 +"Altria Group, Inc.",MO,10/29/71,0.614583,0.617188,2352000,0.628906,0.627604,0.015647924 +"Altria Group, Inc.",MO,11/1/71,0.613281,0.627604,1171200,0.628906,0.617188,0.015388233 +"Altria Group, Inc.",MO,11/2/71,0.610677,0.617188,2092800,0.625,0.625,0.015583011 +"Altria Group, Inc.",MO,11/3/71,0.623698,0.625,2256000,0.635417,0.626302,0.015615469 +"Altria Group, Inc.",MO,11/4/71,0.625,0.626302,3148800,0.634115,0.626302,0.015615469 +"Altria Group, Inc.",MO,11/5/71,0.617188,0.623698,4483200,0.623698,0.623698,0.015550548 +"Altria Group, Inc.",MO,11/8/71,0.622396,0.623698,1555200,0.626302,0.623698,0.015550548 +"Altria Group, Inc.",MO,11/9/71,0.625,0.625,2832000,0.632813,0.63151,0.015745318 +"Altria Group, Inc.",MO,11/10/71,0.625,0.63151,768000,0.63151,0.625,0.015583011 +"Altria Group, Inc.",MO,11/11/71,0.623698,0.625,3244800,0.628906,0.625,0.015583011 +"Altria Group, Inc.",MO,11/12/71,0.615885,0.623698,3148800,0.623698,0.619792,0.015453162 +"Altria Group, Inc.",MO,11/15/71,0.617188,0.619792,1056000,0.622396,0.617188,0.015388233 +"Altria Group, Inc.",MO,11/16/71,0.610677,0.617188,2928000,0.61849,0.615885,0.01535575 +"Altria Group, Inc.",MO,11/17/71,0.614583,0.615885,1171200,0.622396,0.614583,0.015323285 +"Altria Group, Inc.",MO,11/18/71,0.60026,0.614583,2716800,0.614583,0.602865,0.01503112 +"Altria Group, Inc.",MO,11/19/71,0.574219,0.595052,6633600,0.595052,0.584635,0.014576589 +"Altria Group, Inc.",MO,11/22/71,0.579427,0.584635,3225600,0.596354,0.591146,0.014738929 +"Altria Group, Inc.",MO,11/23/71,0.571615,0.588542,5299200,0.588542,0.585938,0.014609076 +"Altria Group, Inc.",MO,11/24/71,0.575521,0.585938,2505600,0.588542,0.584635,0.014576589 +"Altria Group, Inc.",MO,11/26/71,0.585938,0.585938,2256000,0.617188,0.615885,0.01535575 +"Altria Group, Inc.",MO,11/29/71,0.619792,0.619792,5606400,0.630208,0.630208,0.015712861 +"Altria Group, Inc.",MO,11/30/71,0.614583,0.630208,3187200,0.63151,0.630208,0.015712861 +"Altria Group, Inc.",MO,12/1/71,0.627604,0.630208,3024000,0.639323,0.639323,0.01594012 +"Altria Group, Inc.",MO,12/2/71,0.643229,0.643229,4080000,0.673177,0.661458,0.016492002 +"Altria Group, Inc.",MO,12/3/71,0.661458,0.661458,4905600,0.669271,0.664063,0.016556958 +"Altria Group, Inc.",MO,12/6/71,0.664063,0.664063,1900800,0.673177,0.664063,0.016556958 +"Altria Group, Inc.",MO,12/7/71,0.661458,0.664063,2822400,0.677083,0.674479,0.01681667 +"Altria Group, Inc.",MO,12/8/71,0.675781,0.675781,2025600,0.682292,0.677083,0.016881593 +"Altria Group, Inc.",MO,12/9/71,0.673177,0.677083,1555200,0.690104,0.690104,0.017206242 +"Altria Group, Inc.",MO,12/10/71,0.686198,0.690104,3676800,0.692708,0.688802,0.017173775 +"Altria Group, Inc.",MO,12/13/71,0.677083,0.6875,2352000,0.6875,0.679688,0.017026372 +"Altria Group, Inc.",MO,12/14/71,0.669271,0.679688,1996800,0.679688,0.669271,0.016765438 +"Altria Group, Inc.",MO,12/15/71,0.661458,0.669271,2553600,0.674479,0.670573,0.016798034 +"Altria Group, Inc.",MO,12/16/71,0.674479,0.674479,3724800,0.691406,0.691406,0.017319912 +"Altria Group, Inc.",MO,12/17/71,0.682292,0.690104,3484800,0.690104,0.690104,0.017287308 +"Altria Group, Inc.",MO,12/20/71,0.704427,0.704427,5443200,0.723958,0.71875,0.0180049 +"Altria Group, Inc.",MO,12/21/71,0.710938,0.71875,2851200,0.723958,0.716146,0.017939668 +"Altria Group, Inc.",MO,12/22/71,0.708333,0.716146,2515200,0.716146,0.708333,0.017743947 +"Altria Group, Inc.",MO,12/23/71,0.703125,0.708333,1776000,0.713542,0.708333,0.017743947 +"Altria Group, Inc.",MO,12/27/71,0.707031,0.708333,681600,0.714844,0.707031,0.01771132 +"Altria Group, Inc.",MO,12/28/71,0.713542,0.713542,2467200,0.731771,0.731771,0.018331073 +"Altria Group, Inc.",MO,12/29/71,0.723958,0.731771,2140800,0.734375,0.723958,0.018135356 +"Altria Group, Inc.",MO,12/30/71,0.72526,0.72526,2150400,0.733073,0.733073,0.018363697 +"Altria Group, Inc.",MO,12/31/71,0.731771,0.733073,2928000,0.741211,0.731771,0.018331073 +"Altria Group, Inc.",MO,1/3/72,0.730469,0.731771,1276800,0.74349,0.736979,0.018461537 +"Altria Group, Inc.",MO,1/4/72,0.729167,0.736979,1180800,0.739583,0.739583,0.018526768 +"Altria Group, Inc.",MO,1/5/72,0.751302,0.751302,2428800,0.759115,0.755208,0.018918168 +"Altria Group, Inc.",MO,1/6/72,0.75,0.755208,1430400,0.759115,0.752604,0.018852958 +"Altria Group, Inc.",MO,1/7/72,0.747396,0.752604,1612800,0.755208,0.75,0.018787716 +"Altria Group, Inc.",MO,1/10/72,0.742188,0.75,1689600,0.75651,0.75651,0.018950798 +"Altria Group, Inc.",MO,1/11/72,0.75651,0.75651,1228800,0.764323,0.764323,0.019146519 +"Altria Group, Inc.",MO,1/12/72,0.764323,0.764323,1440000,0.772135,0.764323,0.019146519 +"Altria Group, Inc.",MO,1/13/72,0.75,0.764323,1737600,0.765625,0.75,0.018787716 +"Altria Group, Inc.",MO,1/14/72,0.739583,0.75,2995200,0.752604,0.75,0.018787716 +"Altria Group, Inc.",MO,1/17/72,0.748698,0.75,1200000,0.752604,0.751302,0.018820325 +"Altria Group, Inc.",MO,1/18/72,0.744792,0.751302,2121600,0.751302,0.746094,0.01868986 +"Altria Group, Inc.",MO,1/19/72,0.734375,0.746094,1382400,0.746094,0.739583,0.018526768 +"Altria Group, Inc.",MO,1/20/72,0.716146,0.738281,1756800,0.738281,0.716146,0.017939668 +"Altria Group, Inc.",MO,1/21/72,0.714844,0.716146,1766400,0.727865,0.72526,0.018167987 +"Altria Group, Inc.",MO,1/24/72,0.716146,0.72526,1459200,0.727865,0.71875,0.0180049 +"Altria Group, Inc.",MO,1/25/72,0.705729,0.717448,1689600,0.717448,0.705729,0.01767872 +"Altria Group, Inc.",MO,1/26/72,0.705729,0.705729,1104000,0.723958,0.716146,0.017939668 +"Altria Group, Inc.",MO,1/27/72,0.729167,0.729167,1987200,0.739583,0.735677,0.01842892 +"Altria Group, Inc.",MO,1/28/72,0.736979,0.736979,2016000,0.748698,0.748698,0.018755091 +"Altria Group, Inc.",MO,1/31/72,0.739583,0.748698,1104000,0.748698,0.744792,0.018657247 +"Altria Group, Inc.",MO,2/1/72,0.735677,0.744792,1660800,0.75,0.75,0.018787716 +"Altria Group, Inc.",MO,2/2/72,0.747396,0.75,902400,0.760417,0.755208,0.018918168 +"Altria Group, Inc.",MO,2/3/72,0.752604,0.755208,2275200,0.764323,0.760417,0.01904867 +"Altria Group, Inc.",MO,2/4/72,0.752604,0.760417,2217600,0.763021,0.760417,0.01904867 +"Altria Group, Inc.",MO,2/7/72,0.75651,0.760417,3100800,0.763021,0.759115,0.019016052 +"Altria Group, Inc.",MO,2/8/72,0.753906,0.759115,1593600,0.759115,0.757813,0.018983431 +"Altria Group, Inc.",MO,2/9/72,0.752604,0.757813,1670400,0.759115,0.753906,0.018885566 +"Altria Group, Inc.",MO,2/10/72,0.75,0.753906,2332800,0.755208,0.75,0.018787716 +"Altria Group, Inc.",MO,2/11/72,0.744792,0.75,2438400,0.752604,0.75,0.018787716 +"Altria Group, Inc.",MO,2/14/72,0.746094,0.75,1248000,0.757813,0.752604,0.018852958 +"Altria Group, Inc.",MO,2/15/72,0.75651,0.75651,1363200,0.768229,0.763021,0.019113889 +"Altria Group, Inc.",MO,2/16/72,0.768229,0.768229,2016000,0.791667,0.791667,0.01983149 +"Altria Group, Inc.",MO,2/17/72,0.791667,0.791667,1785600,0.817708,0.809896,0.020288127 +"Altria Group, Inc.",MO,2/18/72,0.792969,0.809896,1180800,0.811198,0.809896,0.020288127 +"Altria Group, Inc.",MO,2/22/72,0.80599,0.809896,624000,0.811198,0.807292,0.0202229 +"Altria Group, Inc.",MO,2/23/72,0.802083,0.807292,1353600,0.816406,0.811198,0.020320741 +"Altria Group, Inc.",MO,2/24/72,0.794271,0.811198,2054400,0.811198,0.796875,0.019961948 +"Altria Group, Inc.",MO,2/25/72,0.799479,0.799479,1142400,0.808594,0.802083,0.020092413 +"Altria Group, Inc.",MO,2/28/72,0.790365,0.802083,739200,0.802083,0.791667,0.01983149 +"Altria Group, Inc.",MO,2/29/72,0.789063,0.791667,1728000,0.807292,0.807292,0.0202229 +"Altria Group, Inc.",MO,3/1/72,0.808594,0.808594,1833600,0.820313,0.817708,0.020483822 +"Altria Group, Inc.",MO,3/2/72,0.813802,0.817708,1382400,0.822917,0.816406,0.02045122 +"Altria Group, Inc.",MO,3/3/72,0.813802,0.816406,2035200,0.820313,0.820313,0.020549076 +"Altria Group, Inc.",MO,3/6/72,0.809896,0.817708,2428800,0.817708,0.8125,0.020353345 +"Altria Group, Inc.",MO,3/7/72,0.807292,0.8125,1641600,0.817708,0.807292,0.02030361 +"Altria Group, Inc.",MO,3/8/72,0.803385,0.807292,1718400,0.8125,0.804688,0.020238118 +"Altria Group, Inc.",MO,3/9/72,0.804688,0.804688,1555200,0.817708,0.816406,0.020532846 +"Altria Group, Inc.",MO,3/10/72,0.815104,0.816406,2448000,0.828125,0.81901,0.02059833 +"Altria Group, Inc.",MO,3/13/72,0.803385,0.817708,1257600,0.817708,0.803385,0.020205358 +"Altria Group, Inc.",MO,3/14/72,0.795573,0.803385,2275200,0.804688,0.802083,0.020172607 +"Altria Group, Inc.",MO,3/15/72,0.799479,0.802083,1382400,0.809896,0.799479,0.020107094 +"Altria Group, Inc.",MO,3/16/72,0.791667,0.799479,1267200,0.800781,0.800781,0.020139845 +"Altria Group, Inc.",MO,3/17/72,0.795573,0.800781,1344000,0.807292,0.80599,0.02027087 +"Altria Group, Inc.",MO,3/20/72,0.802083,0.80599,1507200,0.8125,0.807292,0.02030361 +"Altria Group, Inc.",MO,3/21/72,0.799479,0.807292,2908800,0.808594,0.808594,0.020336358 +"Altria Group, Inc.",MO,3/22/72,0.804688,0.808594,2803200,0.828125,0.825521,0.02076207 +"Altria Group, Inc.",MO,3/23/72,0.824219,0.825521,1689600,0.833333,0.832031,0.020925809 +"Altria Group, Inc.",MO,3/24/72,0.822917,0.832031,1766400,0.83724,0.832031,0.020925809 +"Altria Group, Inc.",MO,3/27/72,0.815104,0.830729,1142400,0.830729,0.830729,0.020893054 +"Altria Group, Inc.",MO,3/28/72,0.820313,0.830729,1392000,0.832031,0.829427,0.020860316 +"Altria Group, Inc.",MO,3/29/72,0.821615,0.826823,499200,0.826823,0.825521,0.02076207 +"Altria Group, Inc.",MO,3/30/72,0.825521,0.825521,1392000,0.833333,0.830729,0.020893054 +"Altria Group, Inc.",MO,4/3/72,0.838542,0.838542,2716800,0.885417,0.871094,0.02190824 +"Altria Group, Inc.",MO,4/4/72,0.871094,0.871094,1987200,0.878906,0.875,0.022006486 +"Altria Group, Inc.",MO,4/5/72,0.876302,0.876302,4588800,0.888021,0.888021,0.022333957 +"Altria Group, Inc.",MO,4/6/72,0.88151,0.888021,1766400,0.893229,0.890625,0.022399444 +"Altria Group, Inc.",MO,4/7/72,0.880208,0.890625,2112000,0.903646,0.903646,0.022726934 +"Altria Group, Inc.",MO,4/10/72,0.908854,0.908854,1497600,0.920573,0.908854,0.022857912 +"Altria Group, Inc.",MO,4/11/72,0.908854,0.908854,3379200,0.958333,0.947917,0.02384037 +"Altria Group, Inc.",MO,4/12/72,0.942708,0.947917,2198400,0.96224,0.955729,0.024036841 +"Altria Group, Inc.",MO,4/13/72,0.949219,0.955729,2112000,0.960938,0.958333,0.024102328 +"Altria Group, Inc.",MO,4/14/72,0.957031,0.958333,1209600,0.960938,0.958333,0.024102328 +"Altria Group, Inc.",MO,4/17/72,0.954427,0.958333,1939200,0.960938,0.960938,0.024167847 +"Altria Group, Inc.",MO,4/18/72,0.960938,0.960938,1891200,0.971354,0.96875,0.024364328 +"Altria Group, Inc.",MO,4/19/72,0.960938,0.96875,873600,0.96875,0.96224,0.02420059 +"Altria Group, Inc.",MO,4/20/72,0.954427,0.96224,4473600,0.96875,0.96224,0.02420059 +"Altria Group, Inc.",MO,4/21/72,0.951823,0.96224,2275200,0.964844,0.955729,0.024036841 +"Altria Group, Inc.",MO,4/24/72,0.936198,0.947917,1392000,0.947917,0.9375,0.023578357 +"Altria Group, Inc.",MO,4/25/72,0.903646,0.929688,2947200,0.929688,0.903646,0.022726934 +"Altria Group, Inc.",MO,4/26/72,0.895833,0.903646,3676800,0.916667,0.916667,0.023054406 +"Altria Group, Inc.",MO,4/27/72,0.916667,0.916667,1804800,0.953125,0.945313,0.023774879 +"Altria Group, Inc.",MO,4/28/72,0.947917,0.947917,1363200,0.957031,0.953125,0.023971356 +"Altria Group, Inc.",MO,5/1/72,0.927083,0.953125,1632000,0.955729,0.9375,0.023578357 +"Altria Group, Inc.",MO,5/2/72,0.932292,0.9375,3120000,0.966146,0.960938,0.024167847 +"Altria Group, Inc.",MO,5/3/72,0.949219,0.960938,2054400,0.963542,0.951823,0.023938615 +"Altria Group, Inc.",MO,5/4/72,0.933594,0.950521,4176000,0.950521,0.933594,0.023480149 +"Altria Group, Inc.",MO,5/5/72,0.9375,0.9375,1689600,0.955729,0.953125,0.023971356 +"Altria Group, Inc.",MO,5/8/72,0.9375,0.953125,1190400,0.954427,0.953125,0.023971356 +"Altria Group, Inc.",MO,5/9/72,0.927083,0.94401,3072000,0.94401,0.929688,0.023381911 +"Altria Group, Inc.",MO,5/10/72,0.929688,0.929688,1036800,0.960938,0.955729,0.024036841 +"Altria Group, Inc.",MO,5/11/72,0.955729,0.955729,4521600,0.966146,0.960938,0.024167847 +"Altria Group, Inc.",MO,5/12/72,0.953125,0.960938,1689600,0.966146,0.963542,0.024233341 +"Altria Group, Inc.",MO,5/15/72,0.967448,0.967448,2304000,0.979167,0.977865,0.024593575 +"Altria Group, Inc.",MO,5/16/72,0.979167,0.979167,5462400,1.007813,1.005208,0.025281273 +"Altria Group, Inc.",MO,5/17/72,1.003906,1.005208,2841600,1.013021,1.007813,0.02534677 +"Altria Group, Inc.",MO,5/18/72,1.015625,1.015625,3273600,1.052083,1.052083,0.026460176 +"Altria Group, Inc.",MO,5/19/72,1.048177,1.052083,2736000,1.070313,1.070313,0.026918663 +"Altria Group, Inc.",MO,5/22/72,1.0625,1.070313,1948800,1.078125,1.070313,0.026918663 +"Altria Group, Inc.",MO,5/23/72,1.036458,1.070313,2448000,1.070313,1.070313,0.026918663 +"Altria Group, Inc.",MO,5/24/72,1.049479,1.070313,1459200,1.072917,1.049479,0.026394676 +"Altria Group, Inc.",MO,5/25/72,1.03125,1.049479,2160000,1.059896,1.052083,0.026460176 +"Altria Group, Inc.",MO,5/26/72,1.052083,1.052083,1545600,1.065104,1.0625,0.026722156 +"Altria Group, Inc.",MO,5/30/72,1.0625,1.0625,2140800,1.078125,1.065104,0.026787652 +"Altria Group, Inc.",MO,5/31/72,1.045573,1.057292,1104000,1.057292,1.045573,0.026296435 +"Altria Group, Inc.",MO,6/1/72,1.041667,1.045573,1785600,1.049479,1.044271,0.026263691 +"Altria Group, Inc.",MO,6/2/72,1.03125,1.044271,652800,1.046875,1.036458,0.026067201 +"Altria Group, Inc.",MO,6/5/72,1.033854,1.036458,1219200,1.044271,1.036458,0.026067201 +"Altria Group, Inc.",MO,6/6/72,1.010417,1.029948,3283200,1.029948,1.018229,0.025608717 +"Altria Group, Inc.",MO,6/7/72,1.005208,1.018229,2409600,1.026042,1.019531,0.025641477 +"Altria Group, Inc.",MO,6/8/72,1.019531,1.019531,2217600,1.027344,1.019531,0.025641477 +"Altria Group, Inc.",MO,6/9/72,1.015625,1.019531,1852800,1.028646,1.028646,0.025870714 +"Altria Group, Inc.",MO,6/12/72,1.028646,1.028646,2035200,1.057292,1.052083,0.02654352 +"Altria Group, Inc.",MO,6/13/72,1.0625,1.0625,2880000,1.078125,1.078125,0.027200533 +"Altria Group, Inc.",MO,6/14/72,1.080729,1.080729,3033600,1.098958,1.098958,0.027726138 +"Altria Group, Inc.",MO,6/15/72,1.089844,1.098958,2083200,1.106771,1.092448,0.0275619 +"Altria Group, Inc.",MO,6/16/72,1.067708,1.092448,1785600,1.092448,1.075521,0.027134843 +"Altria Group, Inc.",MO,6/19/72,1.026042,1.075521,2256000,1.080729,1.054688,0.026609238 +"Altria Group, Inc.",MO,6/20/72,1.057292,1.057292,3033600,1.078125,1.059896,0.026740627 +"Altria Group, Inc.",MO,6/21/72,1.065104,1.065104,2256000,1.091146,1.082031,0.027299093 +"Altria Group, Inc.",MO,6/22/72,1.065104,1.082031,2054400,1.083333,1.082031,0.027299093 +"Altria Group, Inc.",MO,6/23/72,1.070313,1.082031,1824000,1.088542,1.080729,0.027266238 +"Altria Group, Inc.",MO,6/26/72,1.049479,1.072917,1507200,1.072917,1.0625,0.026806336 +"Altria Group, Inc.",MO,6/27/72,1.057292,1.0625,576000,1.075521,1.067708,0.026937716 +"Altria Group, Inc.",MO,6/28/72,1.057292,1.067708,796800,1.072917,1.072917,0.027069135 +"Altria Group, Inc.",MO,6/29/72,1.072917,1.072917,1766400,1.083333,1.072917,0.027069135 +"Altria Group, Inc.",MO,6/30/72,1.072917,1.072917,816000,1.085938,1.083333,0.027331946 +"Altria Group, Inc.",MO,7/3/72,1.091146,1.091146,1296000,1.114583,1.106771,0.02792326 +"Altria Group, Inc.",MO,7/5/72,1.119792,1.119792,2160000,1.138021,1.138021,0.028711699 +"Altria Group, Inc.",MO,7/6/72,1.15625,1.15625,2102400,1.175781,1.164063,0.029368715 +"Altria Group, Inc.",MO,7/7/72,1.161458,1.164063,4118400,1.190104,1.167969,0.02946725 +"Altria Group, Inc.",MO,7/10/72,1.174479,1.174479,3100800,1.195313,1.174479,0.029631509 +"Altria Group, Inc.",MO,7/11/72,1.148438,1.164063,1651200,1.164063,1.154948,0.029138738 +"Altria Group, Inc.",MO,7/12/72,1.098958,1.154948,3945600,1.161458,1.098958,0.027726138 +"Altria Group, Inc.",MO,7/13/72,1.085938,1.098958,3897600,1.140625,1.130208,0.028514564 +"Altria Group, Inc.",MO,7/14/72,1.135417,1.135417,1632000,1.166667,1.153646,0.029105896 +"Altria Group, Inc.",MO,7/17/72,1.138021,1.153646,1200000,1.154948,1.138021,0.028711699 +"Altria Group, Inc.",MO,7/18/72,1.122396,1.136719,2035200,1.136719,1.134115,0.028613146 +"Altria Group, Inc.",MO,7/19/72,1.127604,1.134115,1660800,1.143229,1.138021,0.028711699 +"Altria Group, Inc.",MO,7/20/72,1.09375,1.138021,5952000,1.143229,1.096354,0.027660469 +"Altria Group, Inc.",MO,7/21/72,1.041667,1.09375,5270400,1.09375,1.091146,0.027529072 +"Altria Group, Inc.",MO,7/24/72,1.098958,1.098958,3504000,1.114583,1.114583,0.02812036 +"Altria Group, Inc.",MO,7/25/72,1.105469,1.114583,1267200,1.130208,1.111979,0.028054666 +"Altria Group, Inc.",MO,7/26/72,1.106771,1.111979,3100800,1.140625,1.138021,0.028711699 +"Altria Group, Inc.",MO,7/27/72,1.140625,1.140625,2064000,1.153646,1.151042,0.029040193 +"Altria Group, Inc.",MO,7/28/72,1.147135,1.151042,1315200,1.174479,1.174479,0.029631509 +"Altria Group, Inc.",MO,7/31/72,1.151042,1.166667,1372800,1.166667,1.153646,0.029105896 +"Altria Group, Inc.",MO,8/1/72,1.145833,1.153646,1814400,1.164063,1.15625,0.029171597 +"Altria Group, Inc.",MO,8/2/72,1.166667,1.166667,1651200,1.192708,1.188802,0.02999287 +"Altria Group, Inc.",MO,8/3/72,1.1875,1.188802,2572800,1.203125,1.197917,0.030222856 +"Altria Group, Inc.",MO,8/4/72,1.204427,1.204427,1785600,1.216146,1.216146,0.030682743 +"Altria Group, Inc.",MO,8/7/72,1.197917,1.213542,3158400,1.213542,1.203125,0.030354237 +"Altria Group, Inc.",MO,8/8/72,1.1875,1.203125,1363200,1.207031,1.203125,0.030354237 +"Altria Group, Inc.",MO,8/9/72,1.166667,1.203125,2294400,1.203125,1.174479,0.029631509 +"Altria Group, Inc.",MO,8/10/72,1.160156,1.174479,3523200,1.184896,1.177083,0.029697211 +"Altria Group, Inc.",MO,8/11/72,1.167969,1.177083,2236800,1.179688,1.175781,0.029664347 +"Altria Group, Inc.",MO,8/14/72,1.153646,1.175781,2409600,1.179688,1.153646,0.029105896 +"Altria Group, Inc.",MO,8/15/72,1.141927,1.153646,1977600,1.171875,1.145833,0.028908767 +"Altria Group, Inc.",MO,8/16/72,1.141927,1.145833,1756800,1.171875,1.158854,0.029237302 +"Altria Group, Inc.",MO,8/17/72,1.161458,1.161458,998400,1.182292,1.161458,0.029302992 +"Altria Group, Inc.",MO,8/18/72,1.151042,1.161458,652800,1.161458,1.158854,0.029237302 +"Altria Group, Inc.",MO,8/21/72,1.138021,1.15625,1190400,1.15625,1.138021,0.028711699 +"Altria Group, Inc.",MO,8/22/72,1.13151,1.138021,1670400,1.145833,1.138021,0.028711699 +"Altria Group, Inc.",MO,8/23/72,1.109375,1.138021,2928000,1.139323,1.119792,0.028251782 +"Altria Group, Inc.",MO,8/24/72,1.067708,1.109375,4684800,1.109375,1.088542,0.027463352 +"Altria Group, Inc.",MO,8/25/72,1.078125,1.088542,2227200,1.091146,1.078125,0.027200533 +"Altria Group, Inc.",MO,8/28/72,1.072917,1.078125,1315200,1.091146,1.072917,0.027069135 +"Altria Group, Inc.",MO,8/29/72,1.057292,1.072917,979200,1.078125,1.072917,0.027069135 +"Altria Group, Inc.",MO,8/30/72,1.067708,1.072917,1440000,1.088542,1.067708,0.026937716 +"Altria Group, Inc.",MO,8/31/72,1.06901,1.06901,2102400,1.080729,1.075521,0.027134843 +"Altria Group, Inc.",MO,9/1/72,1.080729,1.080729,2678400,1.127604,1.127604,0.028448887 +"Altria Group, Inc.",MO,9/5/72,1.125,1.127604,979200,1.145833,1.125,0.02838319 +"Altria Group, Inc.",MO,9/6/72,1.104167,1.125,643200,1.125,1.104167,0.02785757 +"Altria Group, Inc.",MO,9/7/72,1.096354,1.104167,1056000,1.106771,1.104167,0.02785757 +"Altria Group, Inc.",MO,9/8/72,1.10026,1.104167,547200,1.117188,1.104167,0.02785757 +"Altria Group, Inc.",MO,9/11/72,1.089844,1.104167,1891200,1.104167,1.09375,0.027677713 +"Altria Group, Inc.",MO,9/12/72,1.058594,1.088542,1632000,1.088542,1.067708,0.027018728 +"Altria Group, Inc.",MO,9/13/72,1.052083,1.067708,2083200,1.078125,1.078125,0.02728233 +"Altria Group, Inc.",MO,9/14/72,1.059896,1.078125,1833600,1.083333,1.065104,0.02695282 +"Altria Group, Inc.",MO,9/15/72,1.042969,1.065104,1612800,1.067708,1.052083,0.026623325 +"Altria Group, Inc.",MO,9/18/72,1.028646,1.041667,2870400,1.041667,1.03776,0.026260873 +"Altria Group, Inc.",MO,9/19/72,1.002604,1.033854,4320000,1.033854,1.011719,0.025601879 +"Altria Group, Inc.",MO,9/20/72,0.981771,1.011719,6931200,1.015625,1.015625,0.02570075 +"Altria Group, Inc.",MO,9/21/72,1.018229,1.018229,2745600,1.033854,1.03125,0.026096143 +"Altria Group, Inc.",MO,9/22/72,1.036458,1.036458,3216000,1.046875,1.039063,0.026293857 +"Altria Group, Inc.",MO,9/25/72,1.03776,1.039063,1286400,1.044271,1.039063,0.026293857 +"Altria Group, Inc.",MO,9/26/72,1.033854,1.039063,2985600,1.044271,1.041667,0.026359748 +"Altria Group, Inc.",MO,9/27/72,1.044271,1.044271,1766400,1.070313,1.070313,0.027084641 +"Altria Group, Inc.",MO,9/28/72,1.075521,1.075521,2563200,1.096354,1.089844,0.02757888 +"Altria Group, Inc.",MO,9/29/72,1.070313,1.089844,2860800,1.097656,1.075521,0.027216434 +"Altria Group, Inc.",MO,10/2/72,1.065104,1.075521,1881600,1.078125,1.075521,0.027216434 +"Altria Group, Inc.",MO,10/3/72,1.075521,1.075521,2956800,1.091146,1.088542,0.027545944 +"Altria Group, Inc.",MO,10/4/72,1.092448,1.092448,1968000,1.108073,1.104167,0.027941331 +"Altria Group, Inc.",MO,10/5/72,1.096354,1.104167,2668800,1.125,1.10026,0.02784246 +"Altria Group, Inc.",MO,10/6/72,1.027344,1.072917,7747200,1.072917,1.054688,0.02668923 +"Altria Group, Inc.",MO,10/9/72,1.052083,1.054688,1728000,1.065104,1.057292,0.026755154 +"Altria Group, Inc.",MO,10/10/72,1.049479,1.057292,2793600,1.078125,1.057292,0.026755154 +"Altria Group, Inc.",MO,10/11/72,1.052083,1.057292,672000,1.065104,1.065104,0.02695282 +"Altria Group, Inc.",MO,10/12/72,1.032552,1.059896,1200000,1.059896,1.036458,0.026227934 +"Altria Group, Inc.",MO,10/13/72,0.989583,1.003906,3638400,1.003906,0.994792,0.025173547 +"Altria Group, Inc.",MO,10/16/72,0.981771,0.992188,2620800,0.992188,0.986979,0.024975827 +"Altria Group, Inc.",MO,10/17/72,0.985677,0.986979,3206400,0.994792,0.985677,0.024942894 +"Altria Group, Inc.",MO,10/18/72,0.986979,0.986979,3312000,1.002604,0.992188,0.025107674 +"Altria Group, Inc.",MO,10/19/72,0.992188,0.992188,2524800,1.007813,1.007813,0.025503065 +"Altria Group, Inc.",MO,10/20/72,1.005208,1.007813,4704000,1.03125,1.028646,0.026030244 +"Altria Group, Inc.",MO,10/23/72,1.03125,1.03125,2668800,1.059896,1.033854,0.026162049 +"Altria Group, Inc.",MO,10/24/72,1.007813,1.033854,2294400,1.049479,1.049479,0.026557436 +"Altria Group, Inc.",MO,10/25/72,1.041667,1.049479,3753600,1.067708,1.052083,0.026623325 +"Altria Group, Inc.",MO,10/26/72,1.052083,1.052083,2601600,1.088542,1.072917,0.027150534 +"Altria Group, Inc.",MO,10/27/72,1.072917,1.072917,2572800,1.091146,1.084635,0.027447078 +"Altria Group, Inc.",MO,10/30/72,1.079427,1.084635,1516800,1.092448,1.083333,0.027414123 +"Altria Group, Inc.",MO,10/31/72,1.078125,1.083333,1728000,1.088542,1.088542,0.027545944 +"Altria Group, Inc.",MO,11/1/72,1.088542,1.088542,2246400,1.098958,1.092448,0.027644759 +"Altria Group, Inc.",MO,11/2/72,1.09375,1.09375,2803200,1.115885,1.106771,0.028007219 +"Altria Group, Inc.",MO,11/3/72,1.117188,1.117188,3504000,1.151042,1.148438,0.029061627 +"Altria Group, Inc.",MO,11/6/72,1.117188,1.148438,3782400,1.158854,1.132813,0.02866622 +"Altria Group, Inc.",MO,11/8/72,1.098958,1.132813,3158400,1.141927,1.104167,0.027941331 +"Altria Group, Inc.",MO,11/9/72,1.091146,1.104167,2726400,1.108073,1.106771,0.028007219 +"Altria Group, Inc.",MO,11/10/72,1.106771,1.106771,2179200,1.125,1.111979,0.028139023 +"Altria Group, Inc.",MO,11/13/72,1.115885,1.115885,2764800,1.122396,1.119792,0.028336726 +"Altria Group, Inc.",MO,11/14/72,1.11849,1.119792,1411200,1.123698,1.122396,0.028402638 +"Altria Group, Inc.",MO,11/15/72,1.127604,1.127604,2064000,1.132813,1.130208,0.028600305 +"Altria Group, Inc.",MO,11/16/72,1.126302,1.130208,1478400,1.130208,1.128906,0.028567351 +"Altria Group, Inc.",MO,11/17/72,1.127604,1.128906,1382400,1.132813,1.130208,0.028600305 +"Altria Group, Inc.",MO,11/20/72,1.117188,1.130208,4118400,1.138021,1.132813,0.02866622 +"Altria Group, Inc.",MO,11/21/72,1.138021,1.138021,3340800,1.153646,1.14974,0.029094595 +"Altria Group, Inc.",MO,11/22/72,1.140625,1.14974,2390400,1.164063,1.164063,0.029457029 +"Altria Group, Inc.",MO,11/24/72,1.16276,1.164063,1699200,1.173177,1.173177,0.029687641 +"Altria Group, Inc.",MO,11/27/72,1.164063,1.173177,2534400,1.177083,1.177083,0.029786482 +"Altria Group, Inc.",MO,11/28/72,1.179688,1.179688,1766400,1.190104,1.186198,0.030017175 +"Altria Group, Inc.",MO,11/29/72,1.182292,1.186198,2736000,1.204427,1.190104,0.030115983 +"Altria Group, Inc.",MO,11/30/72,1.183594,1.190104,1296000,1.195313,1.1875,0.030050103 +"Altria Group, Inc.",MO,12/1/72,1.184896,1.1875,979200,1.195313,1.19401,0.030214835 +"Altria Group, Inc.",MO,12/4/72,1.192708,1.19401,1142400,1.205729,1.200521,0.030379586 +"Altria Group, Inc.",MO,12/5/72,1.196615,1.200521,1392000,1.205729,1.201823,0.030412542 +"Altria Group, Inc.",MO,12/6/72,1.1875,1.201823,1440000,1.205729,1.197917,0.030313717 +"Altria Group, Inc.",MO,12/7/72,1.1875,1.197917,1670400,1.205729,1.205729,0.030511387 +"Altria Group, Inc.",MO,12/8/72,1.190104,1.205729,2256000,1.216146,1.213542,0.030709082 +"Altria Group, Inc.",MO,12/11/72,1.210938,1.213542,1392000,1.229167,1.213542,0.03079487 +"Altria Group, Inc.",MO,12/12/72,1.210938,1.213542,1622400,1.22526,1.213542,0.03079487 +"Altria Group, Inc.",MO,12/13/72,1.184896,1.213542,2995200,1.213542,1.192708,0.030266179 +"Altria Group, Inc.",MO,12/14/72,1.169271,1.1875,1132800,1.1875,1.179688,0.029935798 +"Altria Group, Inc.",MO,12/15/72,1.179688,1.179688,1113600,1.200521,1.197917,0.03039838 +"Altria Group, Inc.",MO,12/18/72,1.1875,1.195313,1622400,1.195313,1.195313,0.030332286 +"Altria Group, Inc.",MO,12/19/72,1.184896,1.192708,1881600,1.192708,1.188802,0.030167066 +"Altria Group, Inc.",MO,12/20/72,1.1875,1.188802,1161600,1.191406,1.190104,0.030200118 +"Altria Group, Inc.",MO,12/21/72,1.182292,1.190104,1171200,1.190104,1.182292,0.030001875 +"Altria Group, Inc.",MO,12/22/72,1.18099,1.182292,2227200,1.208333,1.200521,0.030464452 +"Altria Group, Inc.",MO,12/26/72,1.197917,1.200521,480000,1.205729,1.199219,0.03043141 +"Altria Group, Inc.",MO,12/27/72,1.195313,1.199219,1670400,1.21875,1.210938,0.030728789 +"Altria Group, Inc.",MO,12/29/72,1.210938,1.210938,2976000,1.231771,1.231771,0.03125745 +"Altria Group, Inc.",MO,1/2/73,1.229167,1.231771,3628800,1.270833,1.260417,0.031984374 +"Altria Group, Inc.",MO,1/3/73,1.25651,1.260417,2476800,1.276042,1.273438,0.032314796 +"Altria Group, Inc.",MO,1/4/73,1.261719,1.273438,2592000,1.28125,1.28125,0.03251305 +"Altria Group, Inc.",MO,1/5/73,1.273438,1.28125,3264000,1.296875,1.278646,0.03244697 +"Altria Group, Inc.",MO,1/8/73,1.276042,1.278646,1257600,1.291667,1.291667,0.03277738 +"Altria Group, Inc.",MO,1/9/73,1.28125,1.291667,1977600,1.302083,1.299479,0.032975633 +"Altria Group, Inc.",MO,1/10/73,1.3125,1.3125,1689600,1.333333,1.315104,0.033372108 +"Altria Group, Inc.",MO,1/11/73,1.341146,1.341146,5164800,1.354167,1.341146,0.03403297 +"Altria Group, Inc.",MO,1/12/73,1.35026,1.35026,7804800,1.372396,1.359375,0.034495544 +"Altria Group, Inc.",MO,1/15/73,1.352865,1.359375,2323200,1.364583,1.352865,0.034330312 +"Altria Group, Inc.",MO,1/16/73,1.341146,1.352865,6268800,1.369792,1.359375,0.034495544 +"Altria Group, Inc.",MO,1/17/73,1.354167,1.359375,921600,1.364583,1.359375,0.034495544 +"Altria Group, Inc.",MO,1/18/73,1.359375,1.359375,1507200,1.380208,1.375,0.03489205 +"Altria Group, Inc.",MO,1/19/73,1.373698,1.375,2505600,1.388021,1.385417,0.035156377 +"Altria Group, Inc.",MO,1/22/73,1.378906,1.385417,1305600,1.403646,1.395833,0.03542068 +"Altria Group, Inc.",MO,1/23/73,1.388021,1.395833,7948800,1.424479,1.419271,0.036015455 +"Altria Group, Inc.",MO,1/24/73,1.385417,1.419271,2659200,1.419271,1.398438,0.035486806 +"Altria Group, Inc.",MO,1/26/73,1.341146,1.384115,5308800,1.384115,1.367188,0.034693804 +"Altria Group, Inc.",MO,1/29/73,1.309896,1.351563,2947200,1.351563,1.315104,0.033372108 +"Altria Group, Inc.",MO,1/30/73,1.309896,1.315104,2265600,1.320313,1.309896,0.03323997 +"Altria Group, Inc.",MO,1/31/73,1.244792,1.296875,7180800,1.296875,1.25,0.031720027 +"Altria Group, Inc.",MO,2/1/73,1.252604,1.252604,4387200,1.296875,1.268229,0.03218262 +"Altria Group, Inc.",MO,2/2/73,1.257813,1.268229,7852800,1.34375,1.317708,0.033438187 +"Altria Group, Inc.",MO,2/5/73,1.322917,1.322917,4464000,1.335938,1.335938,0.033900797 +"Altria Group, Inc.",MO,2/6/73,1.338542,1.338542,4272000,1.358073,1.348958,0.034231167 +"Altria Group, Inc.",MO,2/7/73,1.335938,1.348958,3321600,1.364583,1.341146,0.03403297 +"Altria Group, Inc.",MO,2/8/73,1.322917,1.341146,2985600,1.348958,1.335938,0.033900797 +"Altria Group, Inc.",MO,2/9/73,1.356771,1.356771,2092800,1.372396,1.359375,0.034495544 +"Altria Group, Inc.",MO,2/12/73,1.361979,1.361979,1324800,1.372396,1.36849,0.034726847 +"Altria Group, Inc.",MO,2/13/73,1.378906,1.378906,2342400,1.398438,1.398438,0.035486806 +"Altria Group, Inc.",MO,2/14/73,1.372396,1.395833,2083200,1.395833,1.386719,0.035189413 +"Altria Group, Inc.",MO,2/15/73,1.367188,1.385417,2236800,1.385417,1.376302,0.034925066 +"Altria Group, Inc.",MO,2/16/73,1.372396,1.376302,1315200,1.393229,1.385417,0.035156377 +"Altria Group, Inc.",MO,2/20/73,1.393229,1.393229,1958400,1.40625,1.40625,0.03568504 +"Altria Group, Inc.",MO,2/21/73,1.410156,1.410156,2035200,1.420573,1.411458,0.0358172 +"Altria Group, Inc.",MO,2/22/73,1.39974,1.411458,2812800,1.419271,1.39974,0.035519846 +"Altria Group, Inc.",MO,2/23/73,1.375,1.39974,2419200,1.402344,1.380208,0.03502419 +"Altria Group, Inc.",MO,2/26/73,1.3125,1.34375,6537600,1.34375,1.338542,0.033966877 +"Altria Group, Inc.",MO,2/27/73,1.315104,1.338542,3945600,1.342448,1.317708,0.033438187 +"Altria Group, Inc.",MO,2/28/73,1.302083,1.317708,4166400,1.328125,1.315104,0.033372108 +"Altria Group, Inc.",MO,3/1/73,1.296875,1.315104,2784000,1.320313,1.298177,0.033027466 +"Altria Group, Inc.",MO,3/2/73,1.265625,1.298177,5078400,1.309896,1.307292,0.033259377 +"Altria Group, Inc.",MO,3/5/73,1.325521,1.325521,3254400,1.341146,1.338542,0.034054413 +"Altria Group, Inc.",MO,3/6/73,1.35026,1.35026,1430400,1.380208,1.367188,0.034783214 +"Altria Group, Inc.",MO,3/7/73,1.390625,1.390625,2841600,1.416667,1.416667,0.036041997 +"Altria Group, Inc.",MO,3/8/73,1.395833,1.416667,2198400,1.424479,1.40625,0.035776984 +"Altria Group, Inc.",MO,3/9/73,1.380208,1.403646,1852800,1.403646,1.393229,0.035445713 +"Altria Group, Inc.",MO,3/12/73,1.377604,1.393229,1392000,1.395833,1.377604,0.035048183 +"Altria Group, Inc.",MO,3/13/73,1.377604,1.377604,1632000,1.388021,1.385417,0.035246946 +"Altria Group, Inc.",MO,3/14/73,1.385417,1.385417,2112000,1.408854,1.408854,0.03584325 +"Altria Group, Inc.",MO,3/15/73,1.388021,1.408854,2390400,1.411458,1.390625,0.035379473 +"Altria Group, Inc.",MO,3/16/73,1.382813,1.390625,2976000,1.395833,1.388021,0.035313196 +"Altria Group, Inc.",MO,3/19/73,1.361979,1.388021,1593600,1.388021,1.372396,0.034915693 +"Altria Group, Inc.",MO,3/20/73,1.356771,1.367188,1881600,1.367188,1.367188,0.034783214 +"Altria Group, Inc.",MO,3/21/73,1.348958,1.367188,1843200,1.385417,1.348958,0.034319397 +"Altria Group, Inc.",MO,3/22/73,1.315104,1.335938,4022400,1.335938,1.317708,0.03352435 +"Altria Group, Inc.",MO,3/23/73,1.286458,1.317708,2563200,1.328125,1.328125,0.033789366 +"Altria Group, Inc.",MO,3/26/73,1.330729,1.330729,1161600,1.369792,1.369792,0.034849454 +"Altria Group, Inc.",MO,3/27/73,1.376302,1.376302,1718400,1.398438,1.378906,0.03508135 +"Altria Group, Inc.",MO,3/28/73,1.372396,1.378906,1632000,1.401042,1.395833,0.03551197 +"Altria Group, Inc.",MO,3/29/73,1.390625,1.395833,2025600,1.408854,1.40625,0.035776984 +"Altria Group, Inc.",MO,3/30/73,1.385417,1.404948,1372800,1.404948,1.388021,0.035313196 +"Altria Group, Inc.",MO,4/2/73,1.354167,1.382813,1449600,1.382813,1.358073,0.0345513 +"Altria Group, Inc.",MO,4/3/73,1.34375,1.358073,1516800,1.364583,1.354167,0.034451928 +"Altria Group, Inc.",MO,4/4/73,1.333333,1.354167,1564800,1.358073,1.335938,0.033988144 +"Altria Group, Inc.",MO,4/5/73,1.325521,1.335938,1142400,1.338542,1.330729,0.03385564 +"Altria Group, Inc.",MO,4/6/73,1.338542,1.338542,1094400,1.369792,1.354167,0.034451928 +"Altria Group, Inc.",MO,4/9/73,1.364583,1.364583,1526400,1.385417,1.380208,0.035114452 +"Altria Group, Inc.",MO,4/10/73,1.386719,1.386719,643200,1.393229,1.393229,0.035445713 +"Altria Group, Inc.",MO,4/11/73,1.385417,1.393229,2092800,1.414063,1.395833,0.03551197 +"Altria Group, Inc.",MO,4/12/73,1.385417,1.393229,1180800,1.393229,1.388021,0.035313196 +"Altria Group, Inc.",MO,4/13/73,1.354167,1.382813,1843200,1.382813,1.372396,0.034915693 +"Altria Group, Inc.",MO,4/16/73,1.361979,1.372396,921600,1.382813,1.377604,0.035048183 +"Altria Group, Inc.",MO,4/17/73,1.341146,1.372396,1708800,1.372396,1.346354,0.03425314 +"Altria Group, Inc.",MO,4/18/73,1.325521,1.341146,2121600,1.341146,1.335938,0.033988144 +"Altria Group, Inc.",MO,4/19/73,1.333333,1.335938,3657600,1.35026,1.346354,0.03425314 +"Altria Group, Inc.",MO,4/23/73,1.338542,1.342448,758400,1.342448,1.339844,0.034087524 +"Altria Group, Inc.",MO,4/24/73,1.291667,1.328125,1680000,1.328125,1.296875,0.03299434 +"Altria Group, Inc.",MO,4/25/73,1.210938,1.296875,8726400,1.296875,1.236979,0.031470492 +"Altria Group, Inc.",MO,4/26/73,1.231771,1.236979,4617600,1.259115,1.259115,0.032033663 +"Altria Group, Inc.",MO,4/27/73,1.231771,1.259115,2630400,1.263021,1.231771,0.03133799 +"Altria Group, Inc.",MO,4/30/73,1.221354,1.231771,1680000,1.239583,1.229167,0.031271737 +"Altria Group, Inc.",MO,5/1/73,1.21875,1.229167,3360000,1.252604,1.247396,0.031735513 +"Altria Group, Inc.",MO,5/2/73,1.236979,1.247396,2870400,1.291667,1.270833,0.032331817 +"Altria Group, Inc.",MO,5/3/73,1.257813,1.270833,1968000,1.325521,1.317708,0.03352435 +"Altria Group, Inc.",MO,5/4/73,1.3125,1.317708,6403200,1.338542,1.322917,0.033656906 +"Altria Group, Inc.",MO,5/7/73,1.291667,1.317708,1420800,1.317708,1.291667,0.032861825 +"Altria Group, Inc.",MO,5/8/73,1.257813,1.291667,3820800,1.307292,1.304688,0.03319311 +"Altria Group, Inc.",MO,5/9/73,1.289063,1.304688,2755200,1.333333,1.289063,0.03279557 +"Altria Group, Inc.",MO,5/10/73,1.260417,1.289063,1632000,1.302083,1.289063,0.03279557 +"Altria Group, Inc.",MO,5/11/73,1.263021,1.289063,3408000,1.291667,1.265625,0.032199293 +"Altria Group, Inc.",MO,5/14/73,1.221354,1.25651,3388800,1.25651,1.221354,0.03107298 +"Altria Group, Inc.",MO,5/15/73,1.1875,1.221354,6105600,1.222656,1.208333,0.030741714 +"Altria Group, Inc.",MO,5/16/73,1.19401,1.208333,5616000,1.216146,1.203125,0.030609205 +"Altria Group, Inc.",MO,5/17/73,1.158854,1.197917,5932800,1.197917,1.158854,0.029482886 +"Altria Group, Inc.",MO,5/18/73,1.088542,1.135417,7862400,1.135417,1.115885,0.028389689 +"Altria Group, Inc.",MO,5/21/73,1.091146,1.111979,5961600,1.111979,1.104167,0.028091561 +"Altria Group, Inc.",MO,5/22/73,1.114583,1.114583,4742400,1.153646,1.132813,0.028820364 +"Altria Group, Inc.",MO,5/23/73,1.138021,1.138021,2160000,1.182292,1.164063,0.029615415 +"Altria Group, Inc.",MO,5/24/73,1.158854,1.164063,3216000,1.239583,1.239583,0.031536754 +"Altria Group, Inc.",MO,5/25/73,1.203125,1.239583,4128000,1.244792,1.244792,0.031669267 +"Altria Group, Inc.",MO,5/29/73,1.221354,1.242188,1296000,1.242188,1.226563,0.031205503 +"Altria Group, Inc.",MO,5/30/73,1.192708,1.221354,1161600,1.221354,1.192708,0.030344183 +"Altria Group, Inc.",MO,5/31/73,1.182292,1.192708,1862400,1.208333,1.192708,0.030344183 +"Altria Group, Inc.",MO,6/1/73,1.169271,1.192708,1593600,1.195313,1.195313,0.030410461 +"Altria Group, Inc.",MO,6/4/73,1.182292,1.192708,1084800,1.192708,1.1875,0.03021167 +"Altria Group, Inc.",MO,6/5/73,1.1875,1.1875,2131200,1.229167,1.205729,0.030675443 +"Altria Group, Inc.",MO,6/6/73,1.197917,1.205729,2870400,1.229167,1.197917,0.030476723 +"Altria Group, Inc.",MO,6/7/73,1.192708,1.197917,2092800,1.21875,1.208333,0.030741714 +"Altria Group, Inc.",MO,6/8/73,1.208333,1.208333,2304000,1.265625,1.25,0.031801756 +"Altria Group, Inc.",MO,6/11/73,1.231771,1.25,1632000,1.260417,1.244792,0.03175515 +"Altria Group, Inc.",MO,6/12/73,1.244792,1.244792,1180800,1.286458,1.286458,0.032818057 +"Altria Group, Inc.",MO,6/13/73,1.265625,1.286458,1814400,1.294271,1.276042,0.032552328 +"Altria Group, Inc.",MO,6/14/73,1.264323,1.276042,1660800,1.296875,1.276042,0.032552328 +"Altria Group, Inc.",MO,6/15/73,1.260417,1.276042,1977600,1.28125,1.260417,0.032153755 +"Altria Group, Inc.",MO,6/18/73,1.21875,1.248698,1497600,1.248698,1.21875,0.0310908 +"Altria Group, Inc.",MO,6/19/73,1.205729,1.21875,2016000,1.229167,1.226563,0.031290114 +"Altria Group, Inc.",MO,6/20/73,1.216146,1.226563,844800,1.231771,1.216146,0.031024357 +"Altria Group, Inc.",MO,6/21/73,1.1875,1.216146,2784000,1.216146,1.1875,0.030293597 +"Altria Group, Inc.",MO,6/22/73,1.209635,1.209635,1622400,1.223958,1.223958,0.03122365 +"Altria Group, Inc.",MO,6/25/73,1.205729,1.213542,1190400,1.213542,1.207031,0.03079184 +"Altria Group, Inc.",MO,6/26/73,1.203125,1.207031,1065600,1.239583,1.239583,0.031622253 +"Altria Group, Inc.",MO,6/27/73,1.236979,1.239583,470400,1.251302,1.247396,0.031821568 +"Altria Group, Inc.",MO,6/28/73,1.251302,1.251302,1680000,1.286458,1.28125,0.0326852 +"Altria Group, Inc.",MO,6/29/73,1.260417,1.28125,1315200,1.28125,1.273438,0.032485902 +"Altria Group, Inc.",MO,7/2/73,1.260417,1.270833,1382400,1.270833,1.261719,0.03218696 +"Altria Group, Inc.",MO,7/3/73,1.236979,1.257813,2112000,1.257813,1.244792,0.03175515 +"Altria Group, Inc.",MO,7/5/73,1.226563,1.244792,1488000,1.244792,1.235677,0.03152261 +"Altria Group, Inc.",MO,7/6/73,1.220052,1.234375,566400,1.234375,1.220052,0.031124033 +"Altria Group, Inc.",MO,7/9/73,1.200521,1.220052,1257600,1.234375,1.234375,0.031489387 +"Altria Group, Inc.",MO,7/10/73,1.226563,1.234375,1152000,1.252604,1.239583,0.031622253 +"Altria Group, Inc.",MO,7/11/73,1.236979,1.239583,1430400,1.270833,1.270833,0.032419465 +"Altria Group, Inc.",MO,7/12/73,1.257813,1.270833,2457600,1.286458,1.278646,0.03261879 +"Altria Group, Inc.",MO,7/13/73,1.239583,1.273438,2726400,1.273438,1.24349,0.03172194 +"Altria Group, Inc.",MO,7/16/73,1.239583,1.24349,1632000,1.27474,1.273438,0.032485902 +"Altria Group, Inc.",MO,7/17/73,1.265625,1.273438,2227200,1.290365,1.277344,0.032585546 +"Altria Group, Inc.",MO,7/18/73,1.270833,1.277344,1305600,1.294271,1.291667,0.032950923 +"Altria Group, Inc.",MO,7/19/73,1.276042,1.291667,1728000,1.300781,1.276042,0.032552328 +"Altria Group, Inc.",MO,7/20/73,1.270833,1.276042,940800,1.28125,1.270833,0.032419465 +"Altria Group, Inc.",MO,7/23/73,1.242188,1.263021,1449600,1.263021,1.260417,0.032153755 +"Altria Group, Inc.",MO,7/24/73,1.242188,1.260417,1718400,1.269531,1.269531,0.03238625 +"Altria Group, Inc.",MO,7/25/73,1.286458,1.286458,4224000,1.296875,1.289063,0.03288452 +"Altria Group, Inc.",MO,7/26/73,1.286458,1.289063,3993600,1.315104,1.302083,0.033216663 +"Altria Group, Inc.",MO,7/27/73,1.303385,1.303385,1843200,1.316406,1.309896,0.03341596 +"Altria Group, Inc.",MO,7/30/73,1.289063,1.307292,1459200,1.307292,1.307292,0.033349548 +"Altria Group, Inc.",MO,7/31/73,1.296875,1.307292,1776000,1.317708,1.296875,0.03308381 +"Altria Group, Inc.",MO,8/1/73,1.278646,1.289063,720000,1.289063,1.282552,0.032718398 +"Altria Group, Inc.",MO,8/2/73,1.276042,1.282552,1401600,1.317708,1.296875,0.03308381 +"Altria Group, Inc.",MO,8/3/73,1.278646,1.296875,844800,1.304688,1.302083,0.033216663 +"Altria Group, Inc.",MO,8/6/73,1.286458,1.302083,787200,1.304688,1.296875,0.03308381 +"Altria Group, Inc.",MO,8/7/73,1.298177,1.298177,1084800,1.309896,1.308594,0.033382777 +"Altria Group, Inc.",MO,8/8/73,1.299479,1.308594,768000,1.309896,1.304688,0.0332831 +"Altria Group, Inc.",MO,8/9/73,1.299479,1.304688,1324800,1.325521,1.304688,0.0332831 +"Altria Group, Inc.",MO,8/10/73,1.302083,1.304688,2476800,1.317708,1.3125,0.03348239 +"Altria Group, Inc.",MO,8/13/73,1.296875,1.309896,1603200,1.309896,1.300781,0.033183437 +"Altria Group, Inc.",MO,8/14/73,1.28125,1.296875,844800,1.296875,1.28125,0.0326852 +"Altria Group, Inc.",MO,8/15/73,1.277344,1.28125,643200,1.291667,1.289063,0.03288452 +"Altria Group, Inc.",MO,8/16/73,1.28125,1.289063,2092800,1.307292,1.28125,0.0326852 +"Altria Group, Inc.",MO,8/17/73,1.244792,1.273438,1881600,1.273438,1.25,0.031887986 +"Altria Group, Inc.",MO,8/20/73,1.22526,1.25,662400,1.253906,1.230469,0.03138977 +"Altria Group, Inc.",MO,8/21/73,1.213542,1.230469,1497600,1.244792,1.223958,0.03122365 +"Altria Group, Inc.",MO,8/22/73,1.216146,1.223958,1017600,1.239583,1.236979,0.031555817 +"Altria Group, Inc.",MO,8/23/73,1.214844,1.236979,3523200,1.25,1.231771,0.03142296 +"Altria Group, Inc.",MO,8/24/73,1.197917,1.223958,3552000,1.223958,1.203125,0.030692192 +"Altria Group, Inc.",MO,8/27/73,1.192708,1.203125,4828800,1.205729,1.205729,0.030758612 +"Altria Group, Inc.",MO,8/28/73,1.208333,1.208333,2908800,1.223958,1.210938,0.03089151 +"Altria Group, Inc.",MO,8/29/73,1.210938,1.210938,5558400,1.239583,1.239583,0.031622253 +"Altria Group, Inc.",MO,8/30/73,1.208333,1.239583,13315200,1.239583,1.216146,0.031024357 +"Altria Group, Inc.",MO,8/31/73,1.21875,1.21875,1958400,1.223958,1.223958,0.03122365 +"Altria Group, Inc.",MO,9/4/73,1.197917,1.223958,4156800,1.226563,1.197917,0.030559348 +"Altria Group, Inc.",MO,9/5/73,1.114583,1.184896,7795200,1.184896,1.114583,0.02843346 +"Altria Group, Inc.",MO,9/6/73,1.114583,1.114583,4300800,1.161458,1.143229,0.029164242 +"Altria Group, Inc.",MO,9/7/73,1.148438,1.148438,4483200,1.171875,1.158854,0.029562829 +"Altria Group, Inc.",MO,9/10/73,1.140625,1.153646,3667200,1.153646,1.145833,0.029323017 +"Altria Group, Inc.",MO,9/11/73,1.11849,1.140625,2774400,1.140625,1.138021,0.029123075 +"Altria Group, Inc.",MO,9/12/73,1.138021,1.138021,2035200,1.151042,1.145833,0.029323017 +"Altria Group, Inc.",MO,9/13/73,1.132813,1.145833,2572800,1.148438,1.145833,0.029323017 +"Altria Group, Inc.",MO,9/14/73,1.151042,1.151042,2611200,1.179688,1.179688,0.030189393 +"Altria Group, Inc.",MO,9/17/73,1.164063,1.179688,2688000,1.192708,1.166667,0.029856192 +"Altria Group, Inc.",MO,9/18/73,1.148438,1.166667,3014400,1.179688,1.174479,0.03005609 +"Altria Group, Inc.",MO,9/19/73,1.166667,1.174479,2486400,1.195313,1.1875,0.030389288 +"Altria Group, Inc.",MO,9/20/73,1.177083,1.1875,1718400,1.190104,1.177083,0.030122725 +"Altria Group, Inc.",MO,9/21/73,1.151042,1.177083,5529600,1.177083,1.177083,0.030122725 +"Altria Group, Inc.",MO,9/24/73,1.166667,1.177083,1920000,1.179688,1.169271,0.029922811 +"Altria Group, Inc.",MO,9/25/73,1.161458,1.169271,3484800,1.18099,1.177083,0.030122725 +"Altria Group, Inc.",MO,9/26/73,1.166667,1.177083,2313600,1.182292,1.169271,0.029922811 +"Altria Group, Inc.",MO,9/27/73,1.151042,1.169271,2563200,1.170573,1.151042,0.029456308 +"Altria Group, Inc.",MO,9/28/73,1.114583,1.148438,6115200,1.148438,1.138021,0.029123075 +"Altria Group, Inc.",MO,10/1/73,1.096354,1.132813,2361600,1.132813,1.10026,0.028156778 +"Altria Group, Inc.",MO,10/2/73,1.074219,1.10026,5020800,1.106771,1.088542,0.027856888 +"Altria Group, Inc.",MO,10/3/73,1.015625,1.088542,11203200,1.096354,1.052083,0.026923848 +"Altria Group, Inc.",MO,10/4/73,1.058594,1.058594,7968000,1.09375,1.070313,0.027390389 +"Altria Group, Inc.",MO,10/5/73,1.074219,1.074219,5395200,1.171875,1.145833,0.029323017 +"Altria Group, Inc.",MO,10/8/73,1.127604,1.145833,3369600,1.184896,1.183594,0.030289343 +"Altria Group, Inc.",MO,10/9/73,1.174479,1.183594,3292800,1.200521,1.190104,0.03045595 +"Altria Group, Inc.",MO,10/10/73,1.173177,1.1875,2409600,1.1875,1.179688,0.030189393 +"Altria Group, Inc.",MO,10/11/73,1.177083,1.179688,5577600,1.203125,1.19401,0.030555898 +"Altria Group, Inc.",MO,10/12/73,1.184896,1.19401,1382400,1.203125,1.197917,0.030655883 +"Altria Group, Inc.",MO,10/15/73,1.191406,1.197917,1084800,1.205729,1.197917,0.030655883 +"Altria Group, Inc.",MO,10/16/73,1.179688,1.197917,2371200,1.21875,1.213542,0.031055735 +"Altria Group, Inc.",MO,10/17/73,1.195313,1.213542,681600,1.220052,1.196615,0.030622566 +"Altria Group, Inc.",MO,10/18/73,1.192708,1.196615,3120000,1.213542,1.192708,0.030522583 +"Altria Group, Inc.",MO,10/19/73,1.192708,1.192708,1833600,1.203125,1.197917,0.030655883 +"Altria Group, Inc.",MO,10/22/73,1.179688,1.197917,960000,1.208333,1.203125,0.030789161 +"Altria Group, Inc.",MO,10/23/73,1.1875,1.203125,1468800,1.231771,1.207031,0.030889137 +"Altria Group, Inc.",MO,10/24/73,1.197917,1.207031,1824000,1.222656,1.21224,0.031022428 +"Altria Group, Inc.",MO,10/25/73,1.208333,1.21224,1132800,1.252604,1.248698,0.03195543 +"Altria Group, Inc.",MO,10/26/73,1.231771,1.248698,1036800,1.263021,1.233073,0.031555552 +"Altria Group, Inc.",MO,10/29/73,1.236979,1.236979,1814400,1.25,1.239583,0.031722173 +"Altria Group, Inc.",MO,10/30/73,1.192708,1.236979,5270400,1.236979,1.195313,0.03058924 +"Altria Group, Inc.",MO,10/31/73,1.177083,1.195313,6873600,1.226563,1.200521,0.030722529 +"Altria Group, Inc.",MO,11/1/73,1.195313,1.200521,556800,1.213542,1.196615,0.030622566 +"Altria Group, Inc.",MO,11/2/73,1.184896,1.195313,1478400,1.195313,1.195313,0.03058924 +"Altria Group, Inc.",MO,11/5/73,1.171875,1.1875,2563200,1.1875,1.177083,0.030122725 +"Altria Group, Inc.",MO,11/6/73,1.166667,1.177083,3984000,1.1875,1.18099,0.030222705 +"Altria Group, Inc.",MO,11/7/73,1.171875,1.18099,1113600,1.18099,1.179688,0.030189393 +"Altria Group, Inc.",MO,11/8/73,1.174479,1.179688,1929600,1.18099,1.177083,0.030122725 +"Altria Group, Inc.",MO,11/9/73,1.165365,1.174479,1747200,1.174479,1.165365,0.029822849 +"Altria Group, Inc.",MO,11/12/73,1.157552,1.165365,892800,1.166667,1.161458,0.029722871 +"Altria Group, Inc.",MO,11/13/73,1.151042,1.161458,3331200,1.169271,1.15625,0.029589595 +"Altria Group, Inc.",MO,11/14/73,1.148438,1.15625,2534400,1.184896,1.14974,0.029423013 +"Altria Group, Inc.",MO,11/15/73,1.147135,1.14974,1449600,1.182292,1.170573,0.029956127 +"Altria Group, Inc.",MO,11/16/73,1.164063,1.170573,2745600,1.229167,1.22526,0.031355616 +"Altria Group, Inc.",MO,11/19/73,1.19401,1.21875,902400,1.21875,1.195313,0.03058924 +"Altria Group, Inc.",MO,11/20/73,1.161458,1.192708,1267200,1.192708,1.166667,0.029856192 +"Altria Group, Inc.",MO,11/21/73,1.164063,1.166667,2563200,1.203125,1.164063,0.029789532 +"Altria Group, Inc.",MO,11/23/73,1.15625,1.164063,566400,1.164063,1.15625,0.029589595 +"Altria Group, Inc.",MO,11/26/73,1.111979,1.145833,2736000,1.145833,1.122396,0.02872323 +"Altria Group, Inc.",MO,11/27/73,1.114583,1.122396,1843200,1.140625,1.127604,0.028856495 +"Altria Group, Inc.",MO,11/28/73,1.125,1.127604,3657600,1.15625,1.130208,0.02892315 +"Altria Group, Inc.",MO,11/29/73,1.119792,1.130208,2947200,1.148438,1.127604,0.028856495 +"Altria Group, Inc.",MO,11/30/73,1.119792,1.127604,1440000,1.140625,1.126302,0.02882318 +"Altria Group, Inc.",MO,12/3/73,1.109375,1.122396,1401600,1.122396,1.111979,0.028456649 +"Altria Group, Inc.",MO,12/4/73,1.114583,1.114583,1689600,1.153646,1.138021,0.029123075 +"Altria Group, Inc.",MO,12/5/73,1.130208,1.138021,2208000,1.16276,1.154948,0.02955628 +"Altria Group, Inc.",MO,12/6/73,1.158854,1.158854,2486400,1.203125,1.203125,0.030789161 +"Altria Group, Inc.",MO,12/7/73,1.184896,1.203125,2716800,1.21875,1.200521,0.030722529 +"Altria Group, Inc.",MO,12/10/73,1.179688,1.200521,3216000,1.221354,1.221354,0.031351 +"Altria Group, Inc.",MO,12/11/73,1.161458,1.221354,2380800,1.229167,1.16276,0.02984692 +"Altria Group, Inc.",MO,12/12/73,1.132813,1.15625,1833600,1.15625,1.132813,0.02907822 +"Altria Group, Inc.",MO,12/13/73,1.10026,1.132813,4492800,1.138021,1.111979,0.028543431 +"Altria Group, Inc.",MO,12/14/73,1.113281,1.113281,1987200,1.171875,1.148438,0.029479291 +"Altria Group, Inc.",MO,12/17/73,1.117188,1.148438,1574400,1.151042,1.117188,0.028677136 +"Altria Group, Inc.",MO,12/18/73,1.114583,1.117188,1728000,1.153646,1.14974,0.029512739 +"Altria Group, Inc.",MO,12/19/73,1.117188,1.14974,1478400,1.166667,1.125,0.028877689 +"Altria Group, Inc.",MO,12/20/73,1.125,1.125,2131200,1.153646,1.130208,0.029011345 +"Altria Group, Inc.",MO,12/21/73,1.122396,1.130208,873600,1.139323,1.122396,0.028810833 +"Altria Group, Inc.",MO,12/24/73,1.121094,1.122396,902400,1.135417,1.132813,0.02907822 +"Altria Group, Inc.",MO,12/26/73,1.138021,1.138021,1718400,1.166667,1.161458,0.029813513 +"Altria Group, Inc.",MO,12/27/73,1.182292,1.182292,3676800,1.210938,1.200521,0.030816222 +"Altria Group, Inc.",MO,12/28/73,1.195313,1.200521,1104000,1.210938,1.195313,0.030682523 +"Altria Group, Inc.",MO,12/31/73,1.184896,1.195313,537600,1.205729,1.195313,0.030682523 +"Altria Group, Inc.",MO,1/2/74,1.169271,1.195313,979200,1.205729,1.1875,0.030481976 +"Altria Group, Inc.",MO,1/3/74,1.192708,1.192708,1718400,1.216146,1.197917,0.030749373 +"Altria Group, Inc.",MO,1/4/74,1.179688,1.197917,1420800,1.197917,1.1875,0.030481976 +"Altria Group, Inc.",MO,1/7/74,1.171875,1.1875,1420800,1.1875,1.174479,0.03014775 +"Altria Group, Inc.",MO,1/8/74,1.138021,1.161458,2870400,1.161458,1.138021,0.029211901 +"Altria Group, Inc.",MO,1/9/74,1.109375,1.138021,2304000,1.139323,1.114583,0.028610293 +"Altria Group, Inc.",MO,1/10/74,1.046875,1.114583,3436800,1.122396,1.046875,0.02687228 +"Altria Group, Inc.",MO,1/11/74,1.049479,1.049479,3936000,1.109375,1.101563,0.028276073 +"Altria Group, Inc.",MO,1/14/74,1.098958,1.101563,2966400,1.114583,1.101563,0.028276073 +"Altria Group, Inc.",MO,1/15/74,1.101563,1.101563,1430400,1.143229,1.110677,0.028510036 +"Altria Group, Inc.",MO,1/16/74,1.119792,1.119792,1209600,1.145833,1.145833,0.029412441 +"Altria Group, Inc.",MO,1/17/74,1.15625,1.15625,2611200,1.195313,1.19401,0.03064909 +"Altria Group, Inc.",MO,1/18/74,1.15625,1.179688,1708800,1.179688,1.161458,0.029813513 +"Altria Group, Inc.",MO,1/21/74,1.157552,1.161458,1526400,1.196615,1.192708,0.030615667 +"Altria Group, Inc.",MO,1/22/74,1.169271,1.192708,1555200,1.195313,1.177083,0.030214587 +"Altria Group, Inc.",MO,1/23/74,1.166667,1.177083,2688000,1.18099,1.177083,0.030214587 +"Altria Group, Inc.",MO,1/24/74,1.161458,1.175781,1814400,1.175781,1.171875,0.030080931 +"Altria Group, Inc.",MO,1/25/74,1.15625,1.166667,576000,1.166667,1.15625,0.029679833 +"Altria Group, Inc.",MO,1/28/74,1.140625,1.15625,844800,1.164063,1.15625,0.029679833 +"Altria Group, Inc.",MO,1/29/74,1.148438,1.15625,1123200,1.161458,1.151042,0.029546136 +"Altria Group, Inc.",MO,1/30/74,1.158854,1.158854,1056000,1.18099,1.18099,0.030314868 +"Altria Group, Inc.",MO,1/31/74,1.153646,1.18099,1008000,1.191406,1.153646,0.029612975 +"Altria Group, Inc.",MO,2/1/74,1.138021,1.153646,902400,1.158854,1.158854,0.029746693 +"Altria Group, Inc.",MO,2/4/74,1.130208,1.15625,2524800,1.15625,1.130208,0.029011345 +"Altria Group, Inc.",MO,2/5/74,1.106771,1.130208,2131200,1.143229,1.111979,0.028543431 +"Altria Group, Inc.",MO,2/6/74,1.114583,1.114583,4339200,1.148438,1.135417,0.02914506 +"Altria Group, Inc.",MO,2/7/74,1.138021,1.138021,1449600,1.153646,1.148438,0.029479291 +"Altria Group, Inc.",MO,2/8/74,1.125,1.148438,1248000,1.151042,1.126302,0.02891109 +"Altria Group, Inc.",MO,2/11/74,1.10026,1.117188,1161600,1.117188,1.10026,0.028242629 +"Altria Group, Inc.",MO,2/12/74,1.082031,1.098958,1574400,1.098958,1.085938,0.02787499 +"Altria Group, Inc.",MO,2/13/74,1.0625,1.085938,2918400,1.088542,1.063802,0.027306776 +"Altria Group, Inc.",MO,2/14/74,1.065104,1.065104,1238400,1.080729,1.076823,0.027641023 +"Altria Group, Inc.",MO,2/15/74,1.074219,1.076823,2803200,1.104167,1.088542,0.027941836 +"Altria Group, Inc.",MO,2/19/74,1.0625,1.088542,1766400,1.109375,1.0625,0.027273364 +"Altria Group, Inc.",MO,2/20/74,1.059896,1.0625,2688000,1.101563,1.09375,0.028075512 +"Altria Group, Inc.",MO,2/21/74,1.091146,1.09375,3974400,1.104167,1.095052,0.028108913 +"Altria Group, Inc.",MO,2/22/74,1.072917,1.095052,3657600,1.097656,1.09375,0.028075512 +"Altria Group, Inc.",MO,2/25/74,1.091146,1.09375,1468800,1.109375,1.097656,0.028175784 +"Altria Group, Inc.",MO,2/26/74,1.09375,1.097656,1190400,1.115885,1.115885,0.0286437 +"Altria Group, Inc.",MO,2/27/74,1.111979,1.115885,2563200,1.143229,1.117188,0.028677136 +"Altria Group, Inc.",MO,2/28/74,1.096354,1.117188,1276800,1.126302,1.119792,0.028743986 +"Altria Group, Inc.",MO,3/1/74,1.101563,1.119792,1488000,1.125,1.111979,0.028543431 +"Altria Group, Inc.",MO,3/4/74,1.096354,1.105469,1152000,1.105469,1.105469,0.02837632 +"Altria Group, Inc.",MO,3/5/74,1.111979,1.111979,2995200,1.143229,1.123698,0.028939815 +"Altria Group, Inc.",MO,3/6/74,1.104167,1.121094,2169600,1.121094,1.109375,0.028570933 +"Altria Group, Inc.",MO,3/7/74,1.080729,1.10026,969600,1.10026,1.09375,0.02816851 +"Altria Group, Inc.",MO,3/8/74,1.078125,1.09375,2284800,1.111979,1.097656,0.028269118 +"Altria Group, Inc.",MO,3/11/74,1.085938,1.097656,1161600,1.104167,1.10026,0.028336197 +"Altria Group, Inc.",MO,3/12/74,1.09375,1.10026,2025600,1.108073,1.101563,0.02836974 +"Altria Group, Inc.",MO,3/13/74,1.104167,1.104167,3302400,1.119792,1.109375,0.028570933 +"Altria Group, Inc.",MO,3/14/74,1.106771,1.109375,3321600,1.125,1.109375,0.028570933 +"Altria Group, Inc.",MO,3/15/74,1.09375,1.104167,1507200,1.104167,1.104167,0.028436814 +"Altria Group, Inc.",MO,3/18/74,1.097656,1.104167,1526400,1.119792,1.105469,0.028470322 +"Altria Group, Inc.",MO,3/19/74,1.096354,1.104167,1113600,1.104167,1.097656,0.028269118 +"Altria Group, Inc.",MO,3/20/74,1.088542,1.09375,1353600,1.09375,1.09375,0.02816851 +"Altria Group, Inc.",MO,3/21/74,1.088542,1.09375,585600,1.098958,1.088542,0.02803441 +"Altria Group, Inc.",MO,3/22/74,1.072917,1.085938,1756800,1.085938,1.072917,0.027631987 +"Altria Group, Inc.",MO,3/25/74,1.053385,1.072917,2428800,1.072917,1.067708,0.02749783 +"Altria Group, Inc.",MO,3/26/74,1.0625,1.067708,1785600,1.075521,1.0625,0.02736371 +"Altria Group, Inc.",MO,3/27/74,1.046875,1.057292,1267200,1.057292,1.048177,0.026994834 +"Altria Group, Inc.",MO,3/28/74,1.026042,1.041667,3312000,1.041667,1.028646,0.026491817 +"Altria Group, Inc.",MO,3/29/74,1.020833,1.028646,2016000,1.03125,1.027344,0.0264583 +"Altria Group, Inc.",MO,4/1/74,1.023438,1.027344,1958400,1.032552,1.026042,0.02642478 +"Altria Group, Inc.",MO,4/2/74,1.023438,1.026042,1488000,1.03125,1.028646,0.026491817 +"Altria Group, Inc.",MO,4/3/74,1.026042,1.028646,1545600,1.035156,1.035156,0.026659478 +"Altria Group, Inc.",MO,4/4/74,1.03125,1.035156,1363200,1.044271,1.033854,0.026625963 +"Altria Group, Inc.",MO,4/5/74,1.019531,1.03125,3043200,1.03125,1.022135,0.026324147 +"Altria Group, Inc.",MO,4/8/74,1.013021,1.022135,1104000,1.023438,1.013021,0.026089415 +"Altria Group, Inc.",MO,4/9/74,1.009115,1.013021,3043200,1.02474,1.011719,0.026055878 +"Altria Group, Inc.",MO,4/10/74,1.003906,1.011719,950400,1.015625,1.003906,0.02585467 +"Altria Group, Inc.",MO,4/11/74,0.990885,1,902400,1,0.99349,0.025586424 +"Altria Group, Inc.",MO,4/15/74,0.994792,0.994792,2016000,1.013021,1.002604,0.025821155 +"Altria Group, Inc.",MO,4/16/74,1,1.002604,3484800,1.03125,1.026042,0.02642478 +"Altria Group, Inc.",MO,4/17/74,1.010417,1.026042,2284800,1.035156,1.028646,0.026491817 +"Altria Group, Inc.",MO,4/18/74,1.018229,1.028646,2256000,1.049479,1.042969,0.026860699 +"Altria Group, Inc.",MO,4/19/74,1.028646,1.042969,864000,1.046875,1.03776,0.026726542 +"Altria Group, Inc.",MO,4/22/74,1.033854,1.03776,393600,1.040365,1.03776,0.026726542 +"Altria Group, Inc.",MO,4/23/74,1.023438,1.033854,1200000,1.033854,1.023438,0.026357686 +"Altria Group, Inc.",MO,4/24/74,1.014323,1.018229,518400,1.018229,1.016927,0.026190003 +"Altria Group, Inc.",MO,4/25/74,0.992188,1.010417,1440000,1.010417,0.992188,0.025552895 +"Altria Group, Inc.",MO,4/26/74,0.990885,0.992188,3360000,1.007813,1,0.025754066 +"Altria Group, Inc.",MO,4/29/74,0.994792,1,777600,1.007813,1.005208,0.025888199 +"Altria Group, Inc.",MO,4/30/74,1.005208,1.005208,1756800,1.013021,1.011719,0.026055878 +"Altria Group, Inc.",MO,5/1/74,1.010417,1.011719,3292800,1.036458,1.033854,0.026625963 +"Altria Group, Inc.",MO,5/2/74,1.039063,1.039063,2649600,1.075521,1.054688,0.027162516 +"Altria Group, Inc.",MO,5/3/74,1.049479,1.054688,2640000,1.078125,1.074219,0.027665535 +"Altria Group, Inc.",MO,5/6/74,1.070313,1.074219,1584000,1.098958,1.09375,0.02816851 +"Altria Group, Inc.",MO,5/7/74,1.09375,1.09375,2918400,1.135417,1.113281,0.028671512 +"Altria Group, Inc.",MO,5/8/74,1.119792,1.119792,1651200,1.135417,1.119792,0.028839208 +"Altria Group, Inc.",MO,5/9/74,1.125,1.125,3331200,1.151042,1.148438,0.029576967 +"Altria Group, Inc.",MO,5/10/74,1.109375,1.143229,3484800,1.143229,1.109375,0.028570933 +"Altria Group, Inc.",MO,5/13/74,1.098958,1.109375,700800,1.119792,1.109375,0.028570933 +"Altria Group, Inc.",MO,5/14/74,1.109375,1.109375,1872000,1.125,1.119792,0.028839208 +"Altria Group, Inc.",MO,5/15/74,1.114583,1.119792,1766400,1.122396,1.117188,0.02877214 +"Altria Group, Inc.",MO,5/16/74,1.109375,1.117188,576000,1.127604,1.111979,0.028637992 +"Altria Group, Inc.",MO,5/17/74,1.09375,1.109375,835200,1.109375,1.096354,0.028235564 +"Altria Group, Inc.",MO,5/20/74,1.091146,1.096354,1132800,1.106771,1.106771,0.028503863 +"Altria Group, Inc.",MO,5/21/74,1.09375,1.106771,2236800,1.109375,1.101563,0.02836974 +"Altria Group, Inc.",MO,5/22/74,1.091146,1.101563,1900800,1.104167,1.091146,0.028101457 +"Altria Group, Inc.",MO,5/23/74,1.070313,1.091146,2265600,1.09375,1.089844,0.0280679 +"Altria Group, Inc.",MO,5/24/74,1.096354,1.096354,1824000,1.15625,1.148438,0.029576967 +"Altria Group, Inc.",MO,5/28/74,1.130208,1.148438,2688000,1.15625,1.135417,0.02924162 +"Altria Group, Inc.",MO,5/29/74,1.125,1.135417,1612800,1.140625,1.136719,0.029275125 +"Altria Group, Inc.",MO,5/30/74,1.125,1.136719,1641600,1.145833,1.140625,0.02937572 +"Altria Group, Inc.",MO,5/31/74,1.138021,1.140625,1708800,1.166667,1.161458,0.029912278 +"Altria Group, Inc.",MO,6/3/74,1.161458,1.229167,2136000,1.229167,1.213542,0.03125364 +"Altria Group, Inc.",MO,6/4/74,1.213542,1.213542,2668800,1.268229,1.234375,0.031790163 +"Altria Group, Inc.",MO,6/5/74,1.21875,1.234375,3331200,1.257813,1.229167,0.03165607 +"Altria Group, Inc.",MO,6/6/74,1.213542,1.229167,2568000,1.260417,1.25,0.032192595 +"Altria Group, Inc.",MO,6/7/74,1.229167,1.25,2827200,1.278646,1.239583,0.031924322 +"Altria Group, Inc.",MO,6/10/74,1.223958,1.239583,2760000,1.260417,1.257813,0.03239381 +"Altria Group, Inc.",MO,6/11/74,1.234375,1.252604,1113600,1.252604,1.239583,0.032030508 +"Altria Group, Inc.",MO,6/12/74,1.203125,1.223958,2280000,1.223958,1.213542,0.031357612 +"Altria Group, Inc.",MO,6/13/74,1.210938,1.213542,1804800,1.221354,1.216146,0.03142491 +"Altria Group, Inc.",MO,6/14/74,1.182292,1.208333,1411200,1.208333,1.184896,0.030617412 +"Altria Group, Inc.",MO,6/17/74,1.161458,1.177083,796800,1.177083,1.161458,0.030011779 +"Altria Group, Inc.",MO,6/18/74,1.153646,1.161458,1406400,1.171875,1.161458,0.030011779 +"Altria Group, Inc.",MO,6/19/74,1.148438,1.161458,1483200,1.166667,1.161458,0.030011779 +"Altria Group, Inc.",MO,6/20/74,1.15625,1.161458,1406400,1.171875,1.171875,0.03028096 +"Altria Group, Inc.",MO,6/21/74,1.151042,1.166667,974400,1.166667,1.161458,0.030011779 +"Altria Group, Inc.",MO,6/24/74,1.151042,1.161458,1017600,1.177083,1.15625,0.029877199 +"Altria Group, Inc.",MO,6/25/74,1.177083,1.177083,2035200,1.192708,1.1875,0.030684678 +"Altria Group, Inc.",MO,6/26/74,1.15625,1.182292,1171200,1.182292,1.161458,0.030011779 +"Altria Group, Inc.",MO,6/27/74,1.143229,1.161458,1267200,1.164063,1.143229,0.029540747 +"Altria Group, Inc.",MO,6/28/74,1.132813,1.143229,1435200,1.15625,1.135417,0.029338881 +"Altria Group, Inc.",MO,7/1/74,1.138021,1.138021,1046400,1.161458,1.15625,0.029877199 +"Altria Group, Inc.",MO,7/2/74,1.09375,1.15625,3955200,1.164063,1.098958,0.028396789 +"Altria Group, Inc.",MO,7/3/74,1.101563,1.101563,907200,1.125,1.117188,0.028867846 +"Altria Group, Inc.",MO,7/5/74,1.104167,1.117188,1473600,1.119792,1.111979,0.028733252 +"Altria Group, Inc.",MO,7/8/74,1.052083,1.083333,1502400,1.083333,1.067708,0.027589295 +"Altria Group, Inc.",MO,7/9/74,1.052083,1.067708,3278400,1.096354,1.075521,0.027791172 +"Altria Group, Inc.",MO,7/10/74,1.026042,1.075521,2880000,1.09375,1.026042,0.026512675 +"Altria Group, Inc.",MO,7/11/74,1.013021,1.026042,2414400,1.036458,1.013021,0.0261762 +"Altria Group, Inc.",MO,7/12/74,1.041667,1.041667,2491200,1.088542,1.088542,0.028127657 +"Altria Group, Inc.",MO,7/15/74,1.083333,1.088542,3859200,1.109375,1.104167,0.028531404 +"Altria Group, Inc.",MO,7/16/74,1.09375,1.104167,1550400,1.106771,1.096354,0.028329479 +"Altria Group, Inc.",MO,7/17/74,1.091146,1.096354,1473600,1.125,1.109375,0.028665967 +"Altria Group, Inc.",MO,7/18/74,1.109375,1.109375,2088000,1.161458,1.114583,0.028800547 +"Altria Group, Inc.",MO,7/19/74,1.109375,1.114583,657600,1.135417,1.109375,0.028665967 +"Altria Group, Inc.",MO,7/22/74,1.104167,1.109375,763200,1.111979,1.106771,0.028598677 +"Altria Group, Inc.",MO,7/23/74,1.114583,1.114583,1876800,1.151042,1.132813,0.02927159 +"Altria Group, Inc.",MO,7/24/74,1.127604,1.132813,691200,1.140625,1.138021,0.029406153 +"Altria Group, Inc.",MO,7/25/74,1.109375,1.135417,1161600,1.135417,1.109375,0.028665967 +"Altria Group, Inc.",MO,7/26/74,1.067708,1.098958,1646400,1.098958,1.067708,0.027589295 +"Altria Group, Inc.",MO,7/29/74,1.015625,1.046875,1857600,1.046875,1.03125,0.026647229 +"Altria Group, Inc.",MO,7/30/74,1.018229,1.03125,1272000,1.039063,1.026042,0.026512675 +"Altria Group, Inc.",MO,7/31/74,1.023438,1.026042,523200,1.036458,1.023438,0.026445365 +"Altria Group, Inc.",MO,8/1/74,0.984375,1.023438,5217600,1.03125,0.989583,0.02557056 +"Altria Group, Inc.",MO,8/2/74,0.984375,0.989583,2121600,1.005208,0.984375,0.025435999 +"Altria Group, Inc.",MO,8/5/74,0.971354,0.984375,2644800,1.005208,1,0.025839733 +"Altria Group, Inc.",MO,8/6/74,1.007813,1.007813,4272000,1.046875,1.018229,0.02631077 +"Altria Group, Inc.",MO,8/7/74,1.026042,1.026042,3057600,1.052083,1.046875,0.027050981 +"Altria Group, Inc.",MO,8/8/74,1.023438,1.046875,3379200,1.078125,1.033854,0.026714532 +"Altria Group, Inc.",MO,8/9/74,1,1.033854,883200,1.033854,1.005208,0.025974315 +"Altria Group, Inc.",MO,8/12/74,0.958333,1.002604,1171200,1.002604,0.963542,0.024897682 +"Altria Group, Inc.",MO,8/13/74,0.916667,0.963542,3436800,0.963542,0.929688,0.024022905 +"Altria Group, Inc.",MO,8/14/74,0.890625,0.927083,2227200,0.927083,0.911458,0.02355185 +"Altria Group, Inc.",MO,8/15/74,0.90625,0.911458,2112000,0.9375,0.90625,0.023417275 +"Altria Group, Inc.",MO,8/16/74,0.901042,0.90625,1603200,0.927083,0.901042,0.023282703 +"Altria Group, Inc.",MO,8/19/74,0.877604,0.901042,1800000,0.903646,0.890625,0.023013528 +"Altria Group, Inc.",MO,8/20/74,0.885417,0.890625,1996800,0.921875,0.914063,0.023619156 +"Altria Group, Inc.",MO,8/21/74,0.872396,0.911458,1344000,0.911458,0.872396,0.022542488 +"Altria Group, Inc.",MO,8/22/74,0.838542,0.872396,1948800,0.895833,0.875,0.02260978 +"Altria Group, Inc.",MO,8/23/74,0.864583,0.875,1444800,0.911458,0.864583,0.022340607 +"Altria Group, Inc.",MO,8/26/74,0.856771,0.864583,1190400,0.90625,0.875,0.02260978 +"Altria Group, Inc.",MO,8/27/74,0.851563,0.875,4660800,0.885417,0.851563,0.022004165 +"Altria Group, Inc.",MO,8/28/74,0.848958,0.851563,1920000,0.90625,0.880208,0.02274434 +"Altria Group, Inc.",MO,8/29/74,0.875,0.880208,1051200,0.90625,0.893229,0.023080809 +"Altria Group, Inc.",MO,8/30/74,0.911458,0.911458,1776000,0.958333,0.942708,0.024359327 +"Altria Group, Inc.",MO,9/3/74,0.890625,0.9375,1948800,0.9375,0.890625,0.023013528 +"Altria Group, Inc.",MO,9/4/74,0.828125,0.864583,4224000,0.864583,0.851563,0.022004165 +"Altria Group, Inc.",MO,9/5/74,0.875,0.875,2774400,0.927083,0.911458,0.02355185 +"Altria Group, Inc.",MO,9/6/74,0.898438,0.911458,1776000,0.921875,0.898438,0.023215408 +"Altria Group, Inc.",MO,9/9/74,0.872396,0.895833,820800,0.895833,0.872396,0.022647616 +"Altria Group, Inc.",MO,9/10/74,0.856771,0.872396,2092800,0.885417,0.869792,0.022580007 +"Altria Group, Inc.",MO,9/11/74,0.856771,0.875,1070400,0.875,0.859375,0.022309579 +"Altria Group, Inc.",MO,9/12/74,0.833333,0.854167,2784000,0.854167,0.833333,0.021633517 +"Altria Group, Inc.",MO,9/13/74,0.796875,0.830729,2798400,0.830729,0.796875,0.020687062 +"Altria Group, Inc.",MO,9/16/74,0.794271,0.796875,1612800,0.838542,0.830729,0.02156593 +"Altria Group, Inc.",MO,9/17/74,0.84375,0.84375,1680000,0.885417,0.848958,0.022039143 +"Altria Group, Inc.",MO,9/18/74,0.830729,0.848958,1718400,0.854167,0.851563,0.022106763 +"Altria Group, Inc.",MO,9/19/74,0.854167,0.854167,1891200,0.885417,0.864583,0.022444787 +"Altria Group, Inc.",MO,9/20/74,0.828125,0.864583,1281600,0.872396,0.854167,0.022174375 +"Altria Group, Inc.",MO,9/23/74,0.841146,0.854167,868800,0.864583,0.856771,0.022241976 +"Altria Group, Inc.",MO,9/24/74,0.841146,0.856771,1886400,0.861979,0.841146,0.02183634 +"Altria Group, Inc.",MO,9/25/74,0.822917,0.841146,2865600,0.864583,0.822917,0.021363119 +"Altria Group, Inc.",MO,9/26/74,0.802083,0.817708,1257600,0.817708,0.804688,0.02088989 +"Altria Group, Inc.",MO,9/27/74,0.770833,0.802083,2068800,0.802083,0.770833,0.020011004 +"Altria Group, Inc.",MO,9/30/74,0.710938,0.760417,2452800,0.760417,0.75,0.019470174 +"Altria Group, Inc.",MO,10/1/74,0.716146,0.75,2433600,0.75,0.739583,0.019199748 +"Altria Group, Inc.",MO,10/2/74,0.739583,0.739583,1224000,0.755208,0.742188,0.01926738 +"Altria Group, Inc.",MO,10/3/74,0.729167,0.742188,1180800,0.744792,0.731771,0.018996947 +"Altria Group, Inc.",MO,10/4/74,0.729167,0.731771,2510400,0.778646,0.75,0.019470174 +"Altria Group, Inc.",MO,10/7/74,0.75,0.75,1987200,0.783854,0.773438,0.020078633 +"Altria Group, Inc.",MO,10/8/74,0.773438,0.773438,2985600,0.8125,0.796875,0.020687062 +"Altria Group, Inc.",MO,10/9/74,0.78125,0.796875,2822400,0.869792,0.869792,0.022580007 +"Altria Group, Inc.",MO,10/10/74,0.890625,0.890625,3120000,0.934896,0.903646,0.02345886 +"Altria Group, Inc.",MO,10/11/74,0.885417,0.903646,4286400,0.9375,0.932292,0.02420251 +"Altria Group, Inc.",MO,10/14/74,0.9375,0.9375,2644800,1,0.963542,0.025013778 +"Altria Group, Inc.",MO,10/15/74,0.895833,0.955729,2284800,0.955729,0.914063,0.023729295 +"Altria Group, Inc.",MO,10/16/74,0.880208,0.914063,3172800,0.932292,0.882813,0.022918032 +"Altria Group, Inc.",MO,10/17/74,0.864583,0.882813,4934400,0.895833,0.875,0.022715207 +"Altria Group, Inc.",MO,10/18/74,0.833333,0.875,5107200,0.888021,0.833333,0.021633517 +"Altria Group, Inc.",MO,10/21/74,0.802083,0.833333,3504000,0.859375,0.859375,0.022309579 +"Altria Group, Inc.",MO,10/22/74,0.869792,0.869792,5328000,0.927083,0.880208,0.022850404 +"Altria Group, Inc.",MO,10/23/74,0.84375,0.880208,1684800,0.882813,0.84375,0.021903943 +"Altria Group, Inc.",MO,10/24/74,0.828125,0.84375,1958400,0.869792,0.869792,0.022580007 +"Altria Group, Inc.",MO,10/25/74,0.867188,0.869792,2169600,0.898438,0.875,0.022715207 +"Altria Group, Inc.",MO,10/28/74,0.864583,0.875,1008000,0.901042,0.890625,0.02312084 +"Altria Group, Inc.",MO,10/29/74,0.914063,0.914063,4094400,0.947917,0.945313,0.024540553 +"Altria Group, Inc.",MO,10/30/74,0.947917,0.947917,4171200,1.028646,0.989583,0.025689797 +"Altria Group, Inc.",MO,10/31/74,0.963542,0.989583,2356800,1.020833,0.963542,0.025013778 +"Altria Group, Inc.",MO,11/1/74,0.947917,0.963542,3312000,0.979167,0.953125,0.024743339 +"Altria Group, Inc.",MO,11/4/74,0.916667,0.942708,2097600,0.942708,0.921875,0.02393209 +"Altria Group, Inc.",MO,11/5/74,0.916667,0.921875,3753600,0.96875,0.96875,0.025148982 +"Altria Group, Inc.",MO,11/6/74,0.963542,0.96875,4958400,1.020833,0.96875,0.025148982 +"Altria Group, Inc.",MO,11/7/74,0.963542,0.96875,3547200,1.010417,0.992188,0.025757454 +"Altria Group, Inc.",MO,11/8/74,0.971354,0.992188,1896000,1,0.973958,0.02528417 +"Altria Group, Inc.",MO,11/11/74,0.963542,0.973958,1420800,0.986979,0.979167,0.025419412 +"Altria Group, Inc.",MO,11/12/74,0.942708,0.979167,1531200,0.984375,0.947917,0.02460815 +"Altria Group, Inc.",MO,11/13/74,0.934896,0.947917,1761600,0.953125,0.945313,0.024540553 +"Altria Group, Inc.",MO,11/14/74,0.942708,0.945313,3086400,0.979167,0.942708,0.024472918 +"Altria Group, Inc.",MO,11/15/74,0.90625,0.942708,1276800,0.958333,0.90625,0.023526467 +"Altria Group, Inc.",MO,11/18/74,0.875,0.90625,1944000,0.911458,0.882813,0.022918032 +"Altria Group, Inc.",MO,11/19/74,0.859375,0.882813,1843200,0.895833,0.872396,0.022647616 +"Altria Group, Inc.",MO,11/20/74,0.864583,0.872396,1497600,0.908854,0.893229,0.023188438 +"Altria Group, Inc.",MO,11/21/74,0.888021,0.893229,1440000,0.947917,0.929688,0.024134923 +"Altria Group, Inc.",MO,11/22/74,0.942708,0.942708,2832000,0.96875,0.942708,0.024472918 +"Altria Group, Inc.",MO,11/25/74,0.934896,0.942708,2491200,0.950521,0.945313,0.024540553 +"Altria Group, Inc.",MO,11/26/74,0.929688,0.945313,1588800,0.963542,0.947917,0.02460815 +"Altria Group, Inc.",MO,11/27/74,0.942708,0.947917,3220800,0.986979,0.953125,0.024743339 +"Altria Group, Inc.",MO,11/29/74,0.932292,0.953125,2616000,0.955729,0.947917,0.02460815 +"Altria Group, Inc.",MO,12/2/74,0.9375,0.947917,446400,0.955729,0.942708,0.024472918 +"Altria Group, Inc.",MO,12/3/74,0.908854,0.9375,1372800,0.9375,0.934896,0.024270112 +"Altria Group, Inc.",MO,12/4/74,0.932292,0.934896,1113600,0.953125,0.945313,0.024540553 +"Altria Group, Inc.",MO,12/5/74,0.921875,0.945313,883200,0.947917,0.924479,0.023999691 +"Altria Group, Inc.",MO,12/6/74,0.916667,0.924479,1080000,0.9375,0.921875,0.02393209 +"Altria Group, Inc.",MO,12/9/74,0.895833,0.921875,1756800,0.932292,0.921875,0.02404083 +"Altria Group, Inc.",MO,12/10/74,0.932292,0.932292,1363200,0.955729,0.942708,0.024584137 +"Altria Group, Inc.",MO,12/11/74,0.953125,0.953125,1718400,0.986979,0.971354,0.025331171 +"Altria Group, Inc.",MO,12/12/74,0.958333,0.971354,1564800,0.986979,0.966146,0.025195358 +"Altria Group, Inc.",MO,12/13/74,0.963542,0.966146,1257600,0.984375,0.973958,0.025399067 +"Altria Group, Inc.",MO,12/16/74,0.966146,0.973958,2116800,0.986979,0.96875,0.025263254 +"Altria Group, Inc.",MO,12/17/74,0.96875,0.96875,902400,0.986979,0.986979,0.025738625 +"Altria Group, Inc.",MO,12/18/74,0.994792,0.994792,2452800,1.03125,0.994792,0.025942378 +"Altria Group, Inc.",MO,12/19/74,1,1,1344000,1.026042,1.005208,0.026214022 +"Altria Group, Inc.",MO,12/20/74,0.984375,0.997396,4603200,0.997396,0.989583,0.025806537 +"Altria Group, Inc.",MO,12/23/74,0.973958,0.989583,2193600,0.994792,0.979167,0.025534922 +"Altria Group, Inc.",MO,12/24/74,0.984375,0.984375,518400,1,0.994792,0.025942378 +"Altria Group, Inc.",MO,12/26/74,0.997396,0.997396,964800,1.013021,0.997396,0.026010303 +"Altria Group, Inc.",MO,12/27/74,0.989583,0.997396,1459200,1.002604,0.992188,0.025874501 +"Altria Group, Inc.",MO,12/30/74,0.989583,0.992188,710400,1,0.989583,0.025806537 +"Altria Group, Inc.",MO,12/31/74,0.989583,0.989583,945600,1.013021,1,0.026078196 +"Altria Group, Inc.",MO,1/2/75,1.005208,1.005208,1113600,1.028646,1.020833,0.026621487 +"Altria Group, Inc.",MO,1/3/75,0.994792,1.020833,2793600,1.039063,1.028646,0.026825229 +"Altria Group, Inc.",MO,1/6/75,1.033854,1.033854,1867200,1.041667,1.036458,0.027028985 +"Altria Group, Inc.",MO,1/7/75,1.010417,1.028646,1627200,1.028646,1.015625,0.026485676 +"Altria Group, Inc.",MO,1/8/75,1.005208,1.015625,1905600,1.018229,1.007813,0.026281957 +"Altria Group, Inc.",MO,1/9/75,0.992188,1.007813,2510400,1.020833,1.020833,0.026621487 +"Altria Group, Inc.",MO,1/10/75,1.005208,1.020833,6830400,1.054688,1.018229,0.02655357 +"Altria Group, Inc.",MO,1/13/75,0.994792,1.018229,4315200,1.018229,1.005208,0.026214022 +"Altria Group, Inc.",MO,1/14/75,0.893229,0.916667,13334400,0.916667,0.908854,0.023701271 +"Altria Group, Inc.",MO,1/15/75,0.864583,0.908854,5692800,0.911458,0.90625,0.023633353 +"Altria Group, Inc.",MO,1/16/75,0.864583,0.90625,4737600,0.911458,0.885417,0.023090081 +"Altria Group, Inc.",MO,1/17/75,0.859375,0.885417,3825600,0.890625,0.869792,0.022682616 +"Altria Group, Inc.",MO,1/20/75,0.851563,0.869792,1881600,0.890625,0.888021,0.02315798 +"Altria Group, Inc.",MO,1/21/75,0.885417,0.888021,2332800,0.901042,0.890625,0.023225905 +"Altria Group, Inc.",MO,1/22/75,0.875,0.890625,3979200,0.895833,0.895833,0.023361703 +"Altria Group, Inc.",MO,1/23/75,0.880208,0.895833,2649600,0.903646,0.888021,0.02315798 +"Altria Group, Inc.",MO,1/24/75,0.877604,0.888021,2721600,0.90625,0.903646,0.023565462 +"Altria Group, Inc.",MO,1/27/75,0.916667,0.916667,4766400,0.981771,0.958333,0.024991594 +"Altria Group, Inc.",MO,1/28/75,0.945313,0.958333,3230400,0.979167,0.947917,0.024719965 +"Altria Group, Inc.",MO,1/29/75,0.945313,0.947917,6830400,0.973958,0.963542,0.025127431 +"Altria Group, Inc.",MO,1/30/75,0.947917,0.963542,3585600,0.986979,0.947917,0.024719965 +"Altria Group, Inc.",MO,1/31/75,0.9375,0.947917,4531200,0.966146,0.953125,0.024855776 +"Altria Group, Inc.",MO,2/3/75,0.945313,0.953125,2697600,0.979167,0.973958,0.025399067 +"Altria Group, Inc.",MO,2/4/75,0.932292,0.958333,3096000,0.958333,0.940104,0.024516225 +"Altria Group, Inc.",MO,2/5/75,0.916667,0.940104,4502400,0.945313,0.9375,0.024448311 +"Altria Group, Inc.",MO,2/6/75,0.953125,0.953125,4732800,0.973958,0.953125,0.024855776 +"Altria Group, Inc.",MO,2/7/75,0.942708,0.953125,3403200,0.971354,0.971354,0.025331171 +"Altria Group, Inc.",MO,2/10/75,0.966146,0.971354,1180800,0.981771,0.973958,0.025399067 +"Altria Group, Inc.",MO,2/11/75,0.963542,0.973958,1843200,0.976563,0.976563,0.025466995 +"Altria Group, Inc.",MO,2/12/75,0.976563,0.976563,2731200,1.007813,1.007813,0.026281957 +"Altria Group, Inc.",MO,2/13/75,1.026042,1.026042,8140800,1.052083,1.03125,0.026893128 +"Altria Group, Inc.",MO,2/14/75,1.020833,1.03125,7752000,1.046875,1.026042,0.026757332 +"Altria Group, Inc.",MO,2/18/75,1.007813,1.026042,4228800,1.03125,1.010417,0.026349852 +"Altria Group, Inc.",MO,2/19/75,0.979167,1.007813,3355200,1.007813,1,0.026078196 +"Altria Group, Inc.",MO,2/20/75,0.981771,1,3163200,1.010417,1.010417,0.026349852 +"Altria Group, Inc.",MO,2/21/75,0.979167,1.010417,5092800,1.020833,0.984375,0.025670722 +"Altria Group, Inc.",MO,2/24/75,0.9375,0.96875,5361600,0.96875,0.9375,0.024448311 +"Altria Group, Inc.",MO,2/25/75,0.911458,0.934896,2860800,0.934896,0.921875,0.02404083 +"Altria Group, Inc.",MO,2/26/75,0.90625,0.921875,2635200,0.929688,0.916667,0.023905005 +"Altria Group, Inc.",MO,2/27/75,0.888021,0.916667,2947200,0.919271,0.919271,0.023972925 +"Altria Group, Inc.",MO,2/28/75,0.90625,0.919271,3076800,0.921875,0.921875,0.02404083 +"Altria Group, Inc.",MO,3/3/75,0.919271,0.921875,3710400,0.976563,0.973958,0.025399067 +"Altria Group, Inc.",MO,3/4/75,0.979167,0.979167,5976000,1.005208,0.979167,0.025534922 +"Altria Group, Inc.",MO,3/5/75,0.9375,0.976563,3340800,0.976563,0.947917,0.024719965 +"Altria Group, Inc.",MO,3/6/75,0.911458,0.947917,1872000,0.973958,0.973958,0.025399067 +"Altria Group, Inc.",MO,3/7/75,0.979167,0.979167,4790400,1.010417,0.984375,0.025670722 +"Altria Group, Inc.",MO,3/10/75,0.979167,0.984375,2692800,1.002604,0.992188,0.025874501 +"Altria Group, Inc.",MO,3/11/75,0.958333,0.992188,3902400,0.994792,0.958333,0.025110284 +"Altria Group, Inc.",MO,3/12/75,0.947917,0.958333,2836800,0.973958,0.963542,0.02524677 +"Altria Group, Inc.",MO,3/13/75,0.947917,0.963542,1291200,0.979167,0.979167,0.025656184 +"Altria Group, Inc.",MO,3/14/75,0.973958,0.979167,3408000,0.997396,0.986979,0.025860868 +"Altria Group, Inc.",MO,3/17/75,0.979167,0.986979,4958400,1.036458,1.015625,0.026611455 +"Altria Group, Inc.",MO,3/18/75,1.015625,1.015625,5419200,1.041667,1.018229,0.026679685 +"Altria Group, Inc.",MO,3/19/75,1.013021,1.018229,5035200,1.018229,1.013021,0.026543226 +"Altria Group, Inc.",MO,3/20/75,0.984375,1.013021,3763200,1.013021,0.994792,0.02606559 +"Altria Group, Inc.",MO,3/21/75,0.979167,0.994792,2683200,1,1,0.026202062 +"Altria Group, Inc.",MO,3/24/75,0.963542,0.984375,2404800,0.984375,0.973958,0.025519708 +"Altria Group, Inc.",MO,3/25/75,0.955729,0.973958,3513600,1.007813,1,0.026202062 +"Altria Group, Inc.",MO,3/26/75,1,1,3384000,1.03125,1.015625,0.026611455 +"Altria Group, Inc.",MO,3/27/75,1.010417,1.015625,2001600,1.028646,1.015625,0.026611455 +"Altria Group, Inc.",MO,3/31/75,1.005208,1.015625,1732800,1.03125,1.010417,0.026475001 +"Altria Group, Inc.",MO,4/1/75,0.989583,1.007813,2366400,1.007813,0.997396,0.026133839 +"Altria Group, Inc.",MO,4/2/75,0.984375,0.997396,2304000,1.002604,1.002604,0.026270287 +"Altria Group, Inc.",MO,4/3/75,0.994792,1.002604,1267200,1.005208,0.997396,0.026133839 +"Altria Group, Inc.",MO,4/4/75,0.971354,0.992188,1833600,0.992188,0.979167,0.025656184 +"Altria Group, Inc.",MO,4/7/75,0.96875,0.979167,1598400,0.981771,0.973958,0.025519708 +"Altria Group, Inc.",MO,4/8/75,0.976563,0.976563,1440000,0.997396,0.986979,0.025860868 +"Altria Group, Inc.",MO,4/9/75,1,1,3206400,1.039063,1.028646,0.026952634 +"Altria Group, Inc.",MO,4/10/75,1.041667,1.041667,8400000,1.091146,1.088542,0.028522039 +"Altria Group, Inc.",MO,4/11/75,1.065104,1.085938,3590400,1.085938,1.080729,0.02831734 +"Altria Group, Inc.",MO,4/14/75,1.052083,1.072917,7953600,1.072917,1.067708,0.027976127 +"Altria Group, Inc.",MO,4/15/75,1.078125,1.078125,6470400,1.125,1.114583,0.029204378 +"Altria Group, Inc.",MO,4/16/75,1.096354,1.114583,3144000,1.122396,1.122396,0.02940908 +"Altria Group, Inc.",MO,4/17/75,1.125,1.125,8371200,1.177083,1.158854,0.03036436 +"Altria Group, Inc.",MO,4/18/75,1.140625,1.158854,3907200,1.166667,1.161458,0.03043259 +"Altria Group, Inc.",MO,4/21/75,1.158854,1.161458,2875200,1.1875,1.166667,0.030569086 +"Altria Group, Inc.",MO,4/22/75,1.158854,1.166667,3364800,1.1875,1.164063,0.030500824 +"Altria Group, Inc.",MO,4/23/75,1.145833,1.164063,2284800,1.166667,1.145833,0.030023197 +"Altria Group, Inc.",MO,4/24/75,1.130208,1.145833,3931200,1.15625,1.140625,0.029886713 +"Altria Group, Inc.",MO,4/25/75,1.138021,1.140625,2073600,1.171875,1.158854,0.03036436 +"Altria Group, Inc.",MO,4/28/75,1.140625,1.158854,1828800,1.166667,1.140625,0.029886713 +"Altria Group, Inc.",MO,4/29/75,1.130208,1.140625,2832000,1.145833,1.130208,0.029613754 +"Altria Group, Inc.",MO,4/30/75,1.109375,1.130208,2577600,1.143229,1.135417,0.029750241 +"Altria Group, Inc.",MO,5/1/75,1.119792,1.135417,3148800,1.153646,1.135417,0.029750241 +"Altria Group, Inc.",MO,5/2/75,1.135417,1.135417,3120000,1.164063,1.15625,0.030296119 +"Altria Group, Inc.",MO,5/5/75,1.140625,1.153646,2817600,1.153646,1.151042,0.03015966 +"Altria Group, Inc.",MO,5/6/75,1.125,1.151042,4392000,1.161458,1.130208,0.029613754 +"Altria Group, Inc.",MO,5/7/75,1.109375,1.130208,1785600,1.143229,1.132813,0.029682036 +"Altria Group, Inc.",MO,5/8/75,1.127604,1.132813,883200,1.143229,1.135417,0.029750241 +"Altria Group, Inc.",MO,5/9/75,1.140625,1.140625,3144000,1.158854,1.15625,0.030296119 +"Altria Group, Inc.",MO,5/12/75,1.151042,1.15625,1017600,1.164063,1.153646,0.030227885 +"Altria Group, Inc.",MO,5/13/75,1.164063,1.164063,2913600,1.179688,1.177083,0.03084198 +"Altria Group, Inc.",MO,5/14/75,1.1875,1.1875,3364800,1.226563,1.203125,0.03152434 +"Altria Group, Inc.",MO,5/15/75,1.192708,1.203125,2947200,1.234375,1.203125,0.03152434 +"Altria Group, Inc.",MO,5/16/75,1.179688,1.203125,1756800,1.216146,1.179688,0.030910257 +"Altria Group, Inc.",MO,5/19/75,1.158854,1.177083,2568000,1.177083,1.161458,0.03043259 +"Altria Group, Inc.",MO,5/20/75,1.140625,1.161458,1689600,1.177083,1.145833,0.030023197 +"Altria Group, Inc.",MO,5/21/75,1.119792,1.132813,1852800,1.132813,1.125,0.029477336 +"Altria Group, Inc.",MO,5/22/75,1.119792,1.125,1348800,1.138021,1.125,0.029477336 +"Altria Group, Inc.",MO,5/23/75,1.125,1.125,2107200,1.151042,1.125,0.029477336 +"Altria Group, Inc.",MO,5/27/75,1.119792,1.125,2155200,1.132813,1.125,0.029477336 +"Altria Group, Inc.",MO,5/28/75,1.114583,1.125,1785600,1.130208,1.117188,0.029272612 +"Altria Group, Inc.",MO,5/29/75,1.109375,1.117188,1574400,1.122396,1.109375,0.029067911 +"Altria Group, Inc.",MO,5/30/75,1.114583,1.114583,2510400,1.132813,1.127604,0.02954552 +"Altria Group, Inc.",MO,6/2/75,1.130208,1.130208,3014400,1.143229,1.138021,0.02981846 +"Altria Group, Inc.",MO,6/3/75,1.114583,1.138021,4315200,1.145833,1.114583,0.029204378 +"Altria Group, Inc.",MO,6/4/75,1.104167,1.114583,3960000,1.127604,1.106771,0.028999677 +"Altria Group, Inc.",MO,6/5/75,1.083333,1.106771,5419200,1.111979,1.09375,0.028658481 +"Altria Group, Inc.",MO,6/6/75,1.041667,1.09375,4430400,1.098958,1.070313,0.028044391 +"Altria Group, Inc.",MO,6/9/75,1.049479,1.070313,2793600,1.080729,1.052083,0.027688058 +"Altria Group, Inc.",MO,6/10/75,1.015625,1.052083,5049600,1.057292,1.046875,0.027550988 +"Altria Group, Inc.",MO,6/11/75,1.054688,1.054688,2318400,1.083333,1.072917,0.028236343 +"Altria Group, Inc.",MO,6/12/75,1.067708,1.072917,3120000,1.091146,1.067708,0.028099256 +"Altria Group, Inc.",MO,6/13/75,1.054688,1.067708,1958400,1.078125,1.059896,0.027893681 +"Altria Group, Inc.",MO,6/16/75,1.052083,1.059896,2721600,1.070313,1.0625,0.027962208 +"Altria Group, Inc.",MO,6/17/75,1.010417,1.0625,2904000,1.0625,1.033854,0.027208325 +"Altria Group, Inc.",MO,6/18/75,1.036458,1.036458,2952000,1.049479,1.041667,0.027413929 +"Altria Group, Inc.",MO,6/19/75,1.03125,1.041667,4857600,1.046875,1.044271,0.027482476 +"Altria Group, Inc.",MO,6/20/75,1.020833,1.044271,4228800,1.049479,1.028646,0.027071245 +"Altria Group, Inc.",MO,6/23/75,1.010417,1.028646,7953600,1.049479,1.049479,0.027619533 +"Altria Group, Inc.",MO,6/24/75,1.052083,1.052083,5184000,1.067708,1.059896,0.027893681 +"Altria Group, Inc.",MO,6/25/75,1.057292,1.059896,3120000,1.067708,1.067708,0.028099256 +"Altria Group, Inc.",MO,6/26/75,1.0625,1.067708,4392000,1.091146,1.080729,0.028441956 +"Altria Group, Inc.",MO,6/27/75,1.083333,1.083333,3182400,1.104167,1.101563,0.028990252 +"Altria Group, Inc.",MO,6/30/75,1.09375,1.101563,1838400,1.111979,1.111979,0.029264363 +"Altria Group, Inc.",MO,7/1/75,1.109375,1.111979,3259200,1.130208,1.114583,0.029332895 +"Altria Group, Inc.",MO,7/2/75,1.075521,1.101563,2635200,1.101563,1.083333,0.02851048 +"Altria Group, Inc.",MO,7/3/75,1.072917,1.083333,3969600,1.085938,1.080729,0.028441956 +"Altria Group, Inc.",MO,7/7/75,1.052083,1.078125,2414400,1.078125,1.057292,0.027825134 +"Altria Group, Inc.",MO,7/8/75,1.036458,1.057292,3369600,1.067708,1.041667,0.027413929 +"Altria Group, Inc.",MO,7/9/75,1.049479,1.049479,2587200,1.083333,1.078125,0.028373415 +"Altria Group, Inc.",MO,7/10/75,1.072917,1.078125,4243200,1.114583,1.078125,0.028373415 +"Altria Group, Inc.",MO,7/11/75,1.072917,1.078125,2875200,1.098958,1.072917,0.028236343 +"Altria Group, Inc.",MO,7/14/75,1.083333,1.083333,2318400,1.122396,1.101563,0.028990252 +"Altria Group, Inc.",MO,7/15/75,1.111979,1.111979,2380800,1.130208,1.125,0.029607058 +"Altria Group, Inc.",MO,7/16/75,1.114583,1.125,7694400,1.143229,1.114583,0.029332895 +"Altria Group, Inc.",MO,7/17/75,1.106771,1.114583,2784000,1.122396,1.106771,0.029127305 +"Altria Group, Inc.",MO,7/18/75,1.096354,1.106771,1161600,1.111979,1.101563,0.028990252 +"Altria Group, Inc.",MO,7/21/75,1.083333,1.101563,1084800,1.111979,1.083333,0.02851048 +"Altria Group, Inc.",MO,7/22/75,1.0625,1.083333,3700800,1.083333,1.072917,0.028236343 +"Altria Group, Inc.",MO,7/23/75,1.052083,1.072917,2390400,1.083333,1.054688,0.027756635 +"Altria Group, Inc.",MO,7/24/75,1.036458,1.054688,2217600,1.0625,1.054688,0.027756635 +"Altria Group, Inc.",MO,7/25/75,1.039063,1.054688,2529600,1.070313,1.039063,0.027345391 +"Altria Group, Inc.",MO,7/28/75,1.033854,1.039063,1987200,1.049479,1.033854,0.027208325 +"Altria Group, Inc.",MO,7/29/75,1.03125,1.033854,3225600,1.052083,1.03125,0.027139783 +"Altria Group, Inc.",MO,7/30/75,1.036458,1.036458,1939200,1.057292,1.049479,0.027619533 +"Altria Group, Inc.",MO,7/31/75,1.044271,1.049479,1843200,1.059896,1.044271,0.027482476 +"Altria Group, Inc.",MO,8/1/75,1.005208,1.041667,4761600,1.041667,1.013021,0.026660051 +"Altria Group, Inc.",MO,8/4/75,1.002604,1.013021,1219200,1.018229,1.015625,0.026728587 +"Altria Group, Inc.",MO,8/5/75,1.005208,1.015625,2433600,1.026042,1.010417,0.026591517 +"Altria Group, Inc.",MO,8/6/75,0.984375,1.007813,4579200,1.007813,0.984375,0.02590617 +"Altria Group, Inc.",MO,8/7/75,0.96875,0.984375,2515200,1,0.979167,0.025769109 +"Altria Group, Inc.",MO,8/8/75,0.966146,0.979167,2380800,0.986979,0.966146,0.025426416 +"Altria Group, Inc.",MO,8/11/75,0.963542,0.966146,2409600,0.984375,0.979167,0.025769109 +"Altria Group, Inc.",MO,8/12/75,0.973958,0.979167,4204800,1.005208,0.979167,0.025769109 +"Altria Group, Inc.",MO,8/13/75,0.929688,0.966146,5611200,0.966146,0.9375,0.024672527 +"Altria Group, Inc.",MO,8/14/75,0.916667,0.932292,1944000,0.932292,0.916667,0.024124265 +"Altria Group, Inc.",MO,8/15/75,0.911458,0.916667,3172800,0.947917,0.947917,0.024946671 +"Altria Group, Inc.",MO,8/18/75,0.929688,0.947917,5232000,0.950521,0.932292,0.02453546 +"Altria Group, Inc.",MO,8/19/75,0.890625,0.927083,6849600,0.927083,0.895833,0.02357597 +"Altria Group, Inc.",MO,8/20/75,0.875,0.895833,3864000,0.895833,0.893229,0.023507437 +"Altria Group, Inc.",MO,8/21/75,0.890625,0.893229,3960000,0.927083,0.916667,0.024124265 +"Altria Group, Inc.",MO,8/22/75,0.921875,0.921875,3225600,0.940104,0.932292,0.02453546 +"Altria Group, Inc.",MO,8/25/75,0.932292,0.932292,1718400,0.953125,0.945313,0.02487817 +"Altria Group, Inc.",MO,8/26/75,0.916667,0.945313,3316800,0.945313,0.921875,0.02426134 +"Altria Group, Inc.",MO,8/27/75,0.916667,0.921875,1516800,0.934896,0.932292,0.02453546 +"Altria Group, Inc.",MO,8/28/75,0.9375,0.9375,2620800,0.96875,0.96875,0.025494948 +"Altria Group, Inc.",MO,8/29/75,0.9375,0.96875,2328000,0.973958,0.9375,0.024672527 +"Altria Group, Inc.",MO,9/2/75,0.901042,0.9375,2750400,0.942708,0.90625,0.023850122 +"Altria Group, Inc.",MO,9/3/75,0.898438,0.90625,979200,0.921875,0.921875,0.02426134 +"Altria Group, Inc.",MO,9/4/75,0.924479,0.924479,1987200,0.942708,0.942708,0.024809595 +"Altria Group, Inc.",MO,9/5/75,0.932292,0.942708,1478400,0.955729,0.932292,0.02453546 +"Altria Group, Inc.",MO,9/8/75,0.919271,0.932292,1377600,0.934896,0.929688,0.024590665 +"Altria Group, Inc.",MO,9/9/75,0.901042,0.929688,1488000,0.934896,0.901042,0.023832977 +"Altria Group, Inc.",MO,9/10/75,0.885417,0.901042,2942400,0.908854,0.90625,0.023970703 +"Altria Group, Inc.",MO,9/11/75,0.903646,0.90625,1094400,0.914063,0.908854,0.024039583 +"Altria Group, Inc.",MO,9/12/75,0.908854,0.908854,1262400,0.929688,0.911458,0.024108471 +"Altria Group, Inc.",MO,9/15/75,0.908854,0.911458,806400,0.924479,0.924479,0.024452882 +"Altria Group, Inc.",MO,9/16/75,0.911458,0.924479,1713600,0.934896,0.919271,0.024315115 +"Altria Group, Inc.",MO,9/17/75,0.914063,0.919271,1752000,0.927083,0.924479,0.024452882 +"Altria Group, Inc.",MO,9/18/75,0.927083,0.927083,1867200,0.950521,0.947917,0.025072806 +"Altria Group, Inc.",MO,9/19/75,0.96875,0.96875,4593600,0.984375,0.971354,0.025692733 +"Altria Group, Inc.",MO,9/22/75,0.953125,0.971354,1867200,0.971354,0.953125,0.025210556 +"Altria Group, Inc.",MO,9/23/75,0.940104,0.953125,940800,0.958333,0.955729,0.025279444 +"Altria Group, Inc.",MO,9/24/75,0.96875,0.96875,2673600,0.984375,0.971354,0.025692733 +"Altria Group, Inc.",MO,9/25/75,0.971354,0.971354,1785600,0.992188,0.984375,0.026037155 +"Altria Group, Inc.",MO,9/26/75,0.979167,0.984375,1502400,1,0.989583,0.026174903 +"Altria Group, Inc.",MO,9/29/75,0.979167,0.989583,1161600,0.997396,0.981771,0.025968276 +"Altria Group, Inc.",MO,9/30/75,0.963542,0.979167,1478400,0.979167,0.96875,0.025623856 +"Altria Group, Inc.",MO,10/1/75,0.9375,0.96875,2068800,0.989583,0.942708,0.024935033 +"Altria Group, Inc.",MO,10/2/75,0.9375,0.942708,772800,0.971354,0.971354,0.025692733 +"Altria Group, Inc.",MO,10/3/75,0.971354,0.971354,1036800,0.989583,0.984375,0.026037155 +"Altria Group, Inc.",MO,10/6/75,0.981771,0.984375,2750400,1.013021,0.986979,0.026106013 +"Altria Group, Inc.",MO,10/7/75,0.973958,0.986979,2731200,0.992188,0.989583,0.026174903 +"Altria Group, Inc.",MO,10/8/75,1,1,2558400,1.028646,1.020833,0.027001482 +"Altria Group, Inc.",MO,10/9/75,1.036458,1.036458,3585600,1.057292,1.044271,0.027621424 +"Altria Group, Inc.",MO,10/10/75,1.033854,1.044271,2054400,1.057292,1.036458,0.027414773 +"Altria Group, Inc.",MO,10/13/75,1.044271,1.044271,1516800,1.072917,1.070313,0.02831024 +"Altria Group, Inc.",MO,10/14/75,1.080729,1.080729,4195200,1.104167,1.088542,0.028792415 +"Altria Group, Inc.",MO,10/15/75,1.072917,1.088542,3316800,1.09375,1.075521,0.028448002 +"Altria Group, Inc.",MO,10/16/75,1.078125,1.078125,2616000,1.098958,1.080729,0.028585758 +"Altria Group, Inc.",MO,10/17/75,1.033854,1.080729,3532800,1.083333,1.046875,0.027690295 +"Altria Group, Inc.",MO,10/20/75,1.033854,1.046875,1910400,1.054688,1.052083,0.027828053 +"Altria Group, Inc.",MO,10/21/75,1.0625,1.0625,3201600,1.080729,1.065104,0.028172463 +"Altria Group, Inc.",MO,10/22/75,1.057292,1.065104,3201600,1.075521,1.075521,0.028448002 +"Altria Group, Inc.",MO,10/23/75,1.070313,1.075521,2644800,1.085938,1.083333,0.028654622 +"Altria Group, Inc.",MO,10/24/75,1.044271,1.080729,2308800,1.080729,1.046875,0.027690295 +"Altria Group, Inc.",MO,10/27/75,1.049479,1.049479,1094400,1.078125,1.078125,0.028516864 +"Altria Group, Inc.",MO,10/28/75,1.067708,1.078125,2750400,1.083333,1.083333,0.028654622 +"Altria Group, Inc.",MO,10/29/75,1.054688,1.083333,4286400,1.083333,1.059896,0.028034724 +"Altria Group, Inc.",MO,10/30/75,1.044271,1.059896,1368000,1.0625,1.052083,0.027828053 +"Altria Group, Inc.",MO,10/31/75,1.036458,1.052083,1382400,1.059896,1.044271,0.027621424 +"Altria Group, Inc.",MO,11/3/75,1.010417,1.044271,4012800,1.049479,1.010417,0.026725963 +"Altria Group, Inc.",MO,11/4/75,1.013021,1.013021,2107200,1.049479,1.049479,0.027759181 +"Altria Group, Inc.",MO,11/5/75,1.052083,1.052083,1872000,1.072917,1.057292,0.027965818 +"Altria Group, Inc.",MO,11/6/75,1.046875,1.057292,3724800,1.072917,1.072917,0.028379107 +"Altria Group, Inc.",MO,11/7/75,1.0625,1.072917,2644800,1.078125,1.075521,0.028448002 +"Altria Group, Inc.",MO,11/10/75,1.070313,1.075521,4262400,1.085938,1.075521,0.028448002 +"Altria Group, Inc.",MO,11/11/75,1.080729,1.080729,2054400,1.106771,1.09375,0.028930156 +"Altria Group, Inc.",MO,11/12/75,1.101563,1.101563,3172800,1.119792,1.119792,0.029618993 +"Altria Group, Inc.",MO,11/13/75,1.132813,1.132813,6969600,1.153646,1.143229,0.030238925 +"Altria Group, Inc.",MO,11/14/75,1.125,1.138021,6220800,1.138021,1.130208,0.029894492 +"Altria Group, Inc.",MO,11/17/75,1.127604,1.130208,1713600,1.138021,1.138021,0.030101143 +"Altria Group, Inc.",MO,11/18/75,1.145833,1.145833,3849600,1.158854,1.145833,0.0303078 +"Altria Group, Inc.",MO,11/19/75,1.109375,1.145833,2635200,1.151042,1.119792,0.029618993 +"Altria Group, Inc.",MO,11/20/75,1.109375,1.119792,1555200,1.130208,1.125,0.029756756 +"Altria Group, Inc.",MO,11/21/75,1.117188,1.125,1464000,1.130208,1.127604,0.029825615 +"Altria Group, Inc.",MO,11/24/75,1.114583,1.127604,2198400,1.132813,1.132813,0.029963395 +"Altria Group, Inc.",MO,11/25/75,1.135417,1.135417,6028800,1.166667,1.161458,0.030721085 +"Altria Group, Inc.",MO,11/26/75,1.153646,1.161458,4123200,1.171875,1.166667,0.030858852 +"Altria Group, Inc.",MO,11/28/75,1.151042,1.166667,2361600,1.171875,1.161458,0.030721085 +"Altria Group, Inc.",MO,12/1/75,1.151042,1.161458,1420800,1.169271,1.151042,0.030445553 +"Altria Group, Inc.",MO,12/2/75,1.122396,1.143229,2755200,1.143229,1.125,0.029756756 +"Altria Group, Inc.",MO,12/3/75,1.098958,1.114583,4123200,1.114583,1.098958,0.02906791 +"Altria Group, Inc.",MO,12/4/75,1.091146,1.098958,2289600,1.104167,1.098958,0.02906791 +"Altria Group, Inc.",MO,12/5/75,1.067708,1.098958,1392000,1.106771,1.067708,0.028241329 +"Altria Group, Inc.",MO,12/8/75,1.0625,1.067708,2438400,1.091146,1.080729,0.028585758 +"Altria Group, Inc.",MO,12/9/75,1.078125,1.080729,1281600,1.098958,1.098958,0.029208729 +"Altria Group, Inc.",MO,12/10/75,1.091146,1.098958,1420800,1.114583,1.114583,0.029624024 +"Altria Group, Inc.",MO,12/11/75,1.096354,1.114583,3556800,1.119792,1.098958,0.029208729 +"Altria Group, Inc.",MO,12/12/75,1.09375,1.098958,1320000,1.106771,1.104167,0.029347166 +"Altria Group, Inc.",MO,12/15/75,1.096354,1.104167,1828800,1.122396,1.122396,0.029831674 +"Altria Group, Inc.",MO,12/16/75,1.111979,1.122396,3926400,1.127604,1.117188,0.029693253 +"Altria Group, Inc.",MO,12/17/75,1.104167,1.117188,2596800,1.117188,1.111979,0.029554814 +"Altria Group, Inc.",MO,12/18/75,1.091146,1.106771,1622400,1.106771,1.106771,0.029416397 +"Altria Group, Inc.",MO,12/19/75,1.078125,1.106771,1483200,1.109375,1.080729,0.028724229 +"Altria Group, Inc.",MO,12/22/75,1.067708,1.080729,1780800,1.080729,1.072917,0.028516576 +"Altria Group, Inc.",MO,12/23/75,1.075521,1.075521,2284800,1.09375,1.09375,0.029070297 +"Altria Group, Inc.",MO,12/24/75,1.09375,1.09375,508800,1.104167,1.104167,0.029347166 +"Altria Group, Inc.",MO,12/26/75,1.098958,1.104167,772800,1.119792,1.119792,0.029762467 +"Altria Group, Inc.",MO,12/29/75,1.098958,1.119792,1588800,1.125,1.098958,0.029208729 +"Altria Group, Inc.",MO,12/30/75,1.091146,1.098958,864000,1.106771,1.096354,0.029139513 +"Altria Group, Inc.",MO,12/31/75,1.096354,1.096354,312000,1.104167,1.104167,0.029347166 +"Altria Group, Inc.",MO,1/2/76,1.104167,1.104167,1108800,1.114583,1.114583,0.029624024 +"Altria Group, Inc.",MO,1/5/76,1.117188,1.117188,3038400,1.145833,1.145833,0.030454597 +"Altria Group, Inc.",MO,1/6/76,1.140625,1.145833,4603200,1.164063,1.161458,0.030869896 +"Altria Group, Inc.",MO,1/7/76,1.151042,1.161458,3201600,1.171875,1.158854,0.030800685 +"Altria Group, Inc.",MO,1/8/76,1.15625,1.158854,4756800,1.1875,1.179688,0.031354424 +"Altria Group, Inc.",MO,1/9/76,1.177083,1.179688,3144000,1.190104,1.182292,0.03142362 +"Altria Group, Inc.",MO,1/12/76,1.174479,1.182292,4166400,1.213542,1.213542,0.0322542 +"Altria Group, Inc.",MO,1/13/76,1.166667,1.213542,8227200,1.231771,1.166667,0.031008342 +"Altria Group, Inc.",MO,1/14/76,1.169271,1.169271,3580800,1.216146,1.216146,0.032323416 +"Altria Group, Inc.",MO,1/15/76,1.179688,1.216146,2649600,1.223958,1.190104,0.031631257 +"Altria Group, Inc.",MO,1/16/76,1.177083,1.190104,4372800,1.223958,1.203125,0.031977307 +"Altria Group, Inc.",MO,1/19/76,1.197917,1.203125,2956800,1.216146,1.208333,0.032115746 +"Altria Group, Inc.",MO,1/20/76,1.192708,1.208333,5942400,1.221354,1.210938,0.032184992 +"Altria Group, Inc.",MO,1/21/76,1.182292,1.205729,2841600,1.205729,1.195313,0.03176971 +"Altria Group, Inc.",MO,1/22/76,1.192708,1.195313,2174400,1.208333,1.197917,0.031838898 +"Altria Group, Inc.",MO,1/23/76,1.197917,1.197917,3292800,1.21875,1.208333,0.032115746 +"Altria Group, Inc.",MO,1/26/76,1.184896,1.208333,6547200,1.216146,1.195313,0.03176971 +"Altria Group, Inc.",MO,1/27/76,1.09375,1.171875,10564800,1.171875,1.106771,0.029416397 +"Altria Group, Inc.",MO,1/28/76,1.117188,1.117188,10915200,1.148438,1.127604,0.02997009 +"Altria Group, Inc.",MO,1/29/76,1.132813,1.132813,5246400,1.166667,1.161458,0.030869896 +"Altria Group, Inc.",MO,1/30/76,1.177083,1.177083,6144000,1.205729,1.192708,0.031700455 +"Altria Group, Inc.",MO,2/2/76,1.182292,1.192708,2486400,1.197917,1.1875,0.031562038 +"Altria Group, Inc.",MO,2/3/76,1.177083,1.1875,6489600,1.208333,1.192708,0.031700455 +"Altria Group, Inc.",MO,2/4/76,1.179688,1.192708,2822400,1.195313,1.1875,0.031562038 +"Altria Group, Inc.",MO,2/5/76,1.171875,1.1875,4305600,1.197917,1.177083,0.031285167 +"Altria Group, Inc.",MO,2/6/76,1.151042,1.166667,2961600,1.166667,1.161458,0.030869896 +"Altria Group, Inc.",MO,2/9/76,1.15625,1.161458,2971200,1.179688,1.161458,0.030869896 +"Altria Group, Inc.",MO,2/10/76,1.148438,1.161458,1843200,1.171875,1.171875,0.031146757 +"Altria Group, Inc.",MO,2/11/76,1.15625,1.171875,2568000,1.182292,1.169271,0.031077543 +"Altria Group, Inc.",MO,2/12/76,1.158854,1.169271,2448000,1.179688,1.158854,0.030800685 +"Altria Group, Inc.",MO,2/13/76,1.130208,1.158854,2289600,1.164063,1.143229,0.030385401 +"Altria Group, Inc.",MO,2/17/76,1.140625,1.143229,1963200,1.153646,1.145833,0.030454597 +"Altria Group, Inc.",MO,2/18/76,1.140625,1.145833,3254400,1.161458,1.161458,0.030869896 +"Altria Group, Inc.",MO,2/19/76,1.164063,1.164063,1972800,1.184896,1.177083,0.031285167 +"Altria Group, Inc.",MO,2/20/76,1.174479,1.177083,4224000,1.195313,1.1875,0.031562038 +"Altria Group, Inc.",MO,2/23/76,1.164063,1.1875,2726400,1.195313,1.169271,0.031077543 +"Altria Group, Inc.",MO,2/24/76,1.166667,1.169271,1814400,1.182292,1.182292,0.03142362 +"Altria Group, Inc.",MO,2/25/76,1.151042,1.182292,3412800,1.184896,1.158854,0.030800685 +"Altria Group, Inc.",MO,2/26/76,1.104167,1.158854,3283200,1.161458,1.122396,0.029831674 +"Altria Group, Inc.",MO,2/27/76,1.101563,1.122396,3196800,1.130208,1.109375,0.029485587 +"Altria Group, Inc.",MO,3/1/76,1.096354,1.109375,3849600,1.132813,1.132813,0.030108534 +"Altria Group, Inc.",MO,3/2/76,1.104167,1.132813,3028800,1.140625,1.114583,0.029624024 +"Altria Group, Inc.",MO,3/3/76,1.091146,1.114583,3585600,1.117188,1.106771,0.029416397 +"Altria Group, Inc.",MO,3/4/76,1.070313,1.101563,4761600,1.101563,1.072917,0.028516576 +"Altria Group, Inc.",MO,3/5/76,1.070313,1.072917,4411200,1.091146,1.072917,0.028516576 +"Altria Group, Inc.",MO,3/8/76,1.080729,1.080729,3432000,1.085938,1.083333,0.028793424 +"Altria Group, Inc.",MO,3/9/76,1.096354,1.096354,4843200,1.114583,1.096354,0.029139513 +"Altria Group, Inc.",MO,3/10/76,1.078125,1.096354,4598400,1.096354,1.083333,0.028793424 +"Altria Group, Inc.",MO,3/11/76,1.072917,1.083333,3182400,1.088542,1.078125,0.028793477 +"Altria Group, Inc.",MO,3/12/76,1.057292,1.078125,4372800,1.080729,1.067708,0.028515281 +"Altria Group, Inc.",MO,3/15/76,1.046875,1.067708,4171200,1.067708,1.049479,0.028028432 +"Altria Group, Inc.",MO,3/16/76,1.049479,1.049479,7171200,1.067708,1.067708,0.028515281 +"Altria Group, Inc.",MO,3/17/76,1.078125,1.078125,4521600,1.098958,1.088542,0.029071717 +"Altria Group, Inc.",MO,3/18/76,1.078125,1.088542,2635200,1.091146,1.088542,0.029071717 +"Altria Group, Inc.",MO,3/19/76,1.080729,1.088542,2294400,1.096354,1.088542,0.029071717 +"Altria Group, Inc.",MO,3/22/76,1.088542,1.088542,2582400,1.106771,1.09375,0.029210785 +"Altria Group, Inc.",MO,3/23/76,1.088542,1.09375,4948800,1.125,1.122396,0.029975843 +"Altria Group, Inc.",MO,3/24/76,1.140625,1.140625,5092800,1.174479,1.166667,0.031158194 +"Altria Group, Inc.",MO,3/25/76,1.140625,1.166667,2985600,1.169271,1.153646,0.030810412 +"Altria Group, Inc.",MO,3/26/76,1.148438,1.153646,1996800,1.164063,1.151042,0.030740885 +"Altria Group, Inc.",MO,3/29/76,1.130208,1.145833,2035200,1.145833,1.132813,0.03025404 +"Altria Group, Inc.",MO,3/30/76,1.127604,1.132813,2510400,1.151042,1.148438,0.030671345 +"Altria Group, Inc.",MO,3/31/76,1.145833,1.148438,1833600,1.164063,1.164063,0.031088619 +"Altria Group, Inc.",MO,4/1/76,1.158854,1.164063,5740800,1.174479,1.161458,0.031019079 +"Altria Group, Inc.",MO,4/2/76,1.151042,1.15625,3993600,1.15625,1.15625,0.03087997 +"Altria Group, Inc.",MO,4/5/76,1.161458,1.161458,5328000,1.190104,1.1875,0.03171455 +"Altria Group, Inc.",MO,4/6/76,1.1875,1.1875,5328000,1.205729,1.1875,0.03171455 +"Altria Group, Inc.",MO,4/7/76,1.148438,1.1875,3513600,1.195313,1.161458,0.031019079 +"Altria Group, Inc.",MO,4/8/76,1.151042,1.161458,1944000,1.174479,1.174479,0.031366836 +"Altria Group, Inc.",MO,4/9/76,1.15625,1.174479,1584000,1.174479,1.15625,0.03087997 +"Altria Group, Inc.",MO,4/12/76,1.148438,1.15625,2092800,1.166667,1.15625,0.03087997 +"Altria Group, Inc.",MO,4/13/76,1.140625,1.15625,1060800,1.171875,1.171875,0.031297278 +"Altria Group, Inc.",MO,4/14/76,1.140625,1.171875,2990400,1.174479,1.140625,0.030462671 +"Altria Group, Inc.",MO,4/15/76,1.138021,1.140625,1694400,1.153646,1.151042,0.030740885 +"Altria Group, Inc.",MO,4/19/76,1.148438,1.151042,2404800,1.171875,1.171875,0.031297278 +"Altria Group, Inc.",MO,4/20/76,1.171875,1.171875,2966400,1.197917,1.197917,0.03199277 +"Altria Group, Inc.",MO,4/21/76,1.177083,1.197917,2808000,1.203125,1.1875,0.03171455 +"Altria Group, Inc.",MO,4/22/76,1.171875,1.1875,2692800,1.190104,1.1875,0.03171455 +"Altria Group, Inc.",MO,4/23/76,1.177083,1.1875,5193600,1.210938,1.182292,0.03157547 +"Altria Group, Inc.",MO,4/26/76,1.171875,1.182292,1646400,1.190104,1.174479,0.031366836 +"Altria Group, Inc.",MO,4/27/76,1.174479,1.174479,1392000,1.192708,1.174479,0.031366836 +"Altria Group, Inc.",MO,4/28/76,1.15625,1.174479,2390400,1.177083,1.171875,0.031297278 +"Altria Group, Inc.",MO,4/29/76,1.158854,1.171875,1598400,1.177083,1.169271,0.031227719 +"Altria Group, Inc.",MO,4/30/76,1.15625,1.169271,969600,1.177083,1.161458,0.031019079 +"Altria Group, Inc.",MO,5/3/76,1.140625,1.161458,1420800,1.169271,1.148438,0.030671345 +"Altria Group, Inc.",MO,5/4/76,1.143229,1.148438,1358400,1.166667,1.166667,0.031158194 +"Altria Group, Inc.",MO,5/5/76,1.15625,1.166667,1252800,1.174479,1.161458,0.031019079 +"Altria Group, Inc.",MO,5/6/76,1.15625,1.161458,763200,1.164063,1.15625,0.03087997 +"Altria Group, Inc.",MO,5/7/76,1.151042,1.15625,1051200,1.164063,1.15625,0.03087997 +"Altria Group, Inc.",MO,5/10/76,1.158854,1.158854,2880000,1.182292,1.182292,0.03157547 +"Altria Group, Inc.",MO,5/11/76,1.171875,1.182292,3043200,1.195313,1.177083,0.031436373 +"Altria Group, Inc.",MO,5/12/76,1.171875,1.177083,1718400,1.184896,1.179688,0.03150593 +"Altria Group, Inc.",MO,5/13/76,1.164063,1.179688,2788800,1.179688,1.174479,0.031366836 +"Altria Group, Inc.",MO,5/14/76,1.151042,1.174479,1444800,1.182292,1.153646,0.030810412 +"Altria Group, Inc.",MO,5/17/76,1.148438,1.153646,1123200,1.158854,1.148438,0.030671345 +"Altria Group, Inc.",MO,5/18/76,1.140625,1.148438,1848000,1.15625,1.140625,0.030462671 +"Altria Group, Inc.",MO,5/19/76,1.127604,1.140625,3062400,1.151042,1.132813,0.03025404 +"Altria Group, Inc.",MO,5/20/76,1.130208,1.132813,2764800,1.143229,1.135417,0.03032359 +"Altria Group, Inc.",MO,5/21/76,1.130208,1.135417,1948800,1.145833,1.135417,0.03032359 +"Altria Group, Inc.",MO,5/24/76,1.106771,1.135417,2966400,1.138021,1.109375,0.029628085 +"Altria Group, Inc.",MO,5/25/76,1.091146,1.109375,1435200,1.119792,1.106771,0.029558536 +"Altria Group, Inc.",MO,5/26/76,1.098958,1.106771,2928000,1.117188,1.098958,0.029349877 +"Altria Group, Inc.",MO,5/27/76,1.088542,1.098958,1387200,1.104167,1.101563,0.029419452 +"Altria Group, Inc.",MO,5/28/76,1.101563,1.101563,2520000,1.122396,1.122396,0.029975843 +"Altria Group, Inc.",MO,6/1/76,1.104167,1.122396,1742400,1.122396,1.104167,0.029488984 +"Altria Group, Inc.",MO,6/2/76,1.096354,1.104167,1569600,1.109375,1.106771,0.029558536 +"Altria Group, Inc.",MO,6/3/76,1.106771,1.106771,1857600,1.117188,1.109375,0.029628085 +"Altria Group, Inc.",MO,6/4/76,1.09375,1.109375,1737600,1.114583,1.096354,0.029280335 +"Altria Group, Inc.",MO,6/7/76,1.096354,1.096354,1228800,1.109375,1.104167,0.029488984 +"Altria Group, Inc.",MO,6/8/76,1.101563,1.104167,2371200,1.122396,1.109375,0.029768532 +"Altria Group, Inc.",MO,6/9/76,1.096354,1.109375,2990400,1.114583,1.104167,0.029628789 +"Altria Group, Inc.",MO,6/10/76,1.098958,1.104167,2332800,1.111979,1.104167,0.029628789 +"Altria Group, Inc.",MO,6/11/76,1.091146,1.104167,2337600,1.111979,1.104167,0.029628789 +"Altria Group, Inc.",MO,6/14/76,1.104167,1.104167,2760000,1.111979,1.111979,0.029838422 +"Altria Group, Inc.",MO,6/15/76,1.109375,1.111979,2184000,1.132813,1.111979,0.029838422 +"Altria Group, Inc.",MO,6/16/76,1.106771,1.111979,3177600,1.119792,1.111979,0.029838422 +"Altria Group, Inc.",MO,6/17/76,1.098958,1.111979,8616000,1.119792,1.111979,0.029838422 +"Altria Group, Inc.",MO,6/18/76,1.098958,1.111979,2539200,1.119792,1.109375,0.029768532 +"Altria Group, Inc.",MO,6/21/76,1.104167,1.109375,2558400,1.122396,1.114583,0.029908296 +"Altria Group, Inc.",MO,6/22/76,1.083333,1.114583,3446400,1.119792,1.083333,0.029069735 +"Altria Group, Inc.",MO,6/23/76,1.059896,1.083333,3724800,1.083333,1.083333,0.029069735 +"Altria Group, Inc.",MO,6/24/76,1.075521,1.083333,1905600,1.104167,1.104167,0.029628789 +"Altria Group, Inc.",MO,6/25/76,1.078125,1.104167,2294400,1.111979,1.088542,0.029209541 +"Altria Group, Inc.",MO,6/28/76,1.057292,1.085938,3379200,1.085938,1.0625,0.028510718 +"Altria Group, Inc.",MO,6/29/76,1.036458,1.0625,5841600,1.067708,1.049479,0.02816131 +"Altria Group, Inc.",MO,6/30/76,1.059896,1.059896,4987200,1.078125,1.067708,0.028650464 +"Altria Group, Inc.",MO,7/1/76,1.075521,1.075521,4420800,1.098958,1.091146,0.029279385 +"Altria Group, Inc.",MO,7/2/76,1.091146,1.091146,1228800,1.122396,1.119792,0.03004807 +"Altria Group, Inc.",MO,7/6/76,1.098958,1.119792,1444800,1.130208,1.114583,0.029908296 +"Altria Group, Inc.",MO,7/7/76,1.09375,1.114583,2054400,1.119792,1.106771,0.02969867 +"Altria Group, Inc.",MO,7/8/76,1.096354,1.106771,2697600,1.117188,1.098958,0.029489016 +"Altria Group, Inc.",MO,7/9/76,1.09375,1.098958,4608000,1.122396,1.119792,0.03004807 +"Altria Group, Inc.",MO,7/12/76,1.119792,1.119792,5025600,1.135417,1.119792,0.03004807 +"Altria Group, Inc.",MO,7/13/76,1.117188,1.119792,4872000,1.138021,1.122396,0.03011795 +"Altria Group, Inc.",MO,7/14/76,1.114583,1.122396,2688000,1.125,1.122396,0.03011795 +"Altria Group, Inc.",MO,7/15/76,1.119792,1.122396,7099200,1.130208,1.125,0.030187838 +"Altria Group, Inc.",MO,7/16/76,1.119792,1.125,2049600,1.127604,1.122396,0.03011795 +"Altria Group, Inc.",MO,7/19/76,1.122396,1.122396,2121600,1.135417,1.122396,0.03011795 +"Altria Group, Inc.",MO,7/20/76,1.119792,1.122396,2712000,1.125,1.122396,0.03011795 +"Altria Group, Inc.",MO,7/21/76,1.119792,1.122396,4080000,1.135417,1.125,0.030187838 +"Altria Group, Inc.",MO,7/22/76,1.122396,1.125,1310400,1.135417,1.135417,0.030467343 +"Altria Group, Inc.",MO,7/23/76,1.122396,1.135417,2155200,1.140625,1.127604,0.030257702 +"Altria Group, Inc.",MO,7/26/76,1.119792,1.127604,1396800,1.132813,1.119792,0.03004807 +"Altria Group, Inc.",MO,7/27/76,1.122396,1.122396,1804800,1.130208,1.125,0.030187838 +"Altria Group, Inc.",MO,7/28/76,1.117188,1.125,2918400,1.127604,1.125,0.030187838 +"Altria Group, Inc.",MO,7/29/76,1.114583,1.125,1147200,1.127604,1.119792,0.03004807 +"Altria Group, Inc.",MO,7/30/76,1.111979,1.119792,2404800,1.122396,1.117188,0.029978195 +"Altria Group, Inc.",MO,8/2/76,1.09375,1.117188,1550400,1.119792,1.111979,0.029838422 +"Altria Group, Inc.",MO,8/3/76,1.083333,1.096354,3998400,1.096354,1.09375,0.029349264 +"Altria Group, Inc.",MO,8/4/76,1.091146,1.09375,2678400,1.104167,1.101563,0.029558927 +"Altria Group, Inc.",MO,8/5/76,1.088542,1.101563,1968000,1.101563,1.096354,0.029419148 +"Altria Group, Inc.",MO,8/6/76,1.088542,1.096354,1416000,1.098958,1.09375,0.029349264 +"Altria Group, Inc.",MO,8/9/76,1.088542,1.09375,724800,1.101563,1.101563,0.029558927 +"Altria Group, Inc.",MO,8/10/76,1.083333,1.101563,1641600,1.114583,1.114583,0.029908296 +"Altria Group, Inc.",MO,8/11/76,1.117188,1.117188,5078400,1.132813,1.125,0.030187838 +"Altria Group, Inc.",MO,8/12/76,1.114583,1.125,2443200,1.125,1.125,0.030187838 +"Altria Group, Inc.",MO,8/13/76,1.127604,1.127604,2769600,1.132813,1.132813,0.030397462 +"Altria Group, Inc.",MO,8/16/76,1.132813,1.132813,3446400,1.151042,1.138021,0.030537222 +"Altria Group, Inc.",MO,8/17/76,1.138021,1.138021,3816000,1.166667,1.166667,0.031305905 +"Altria Group, Inc.",MO,8/18/76,1.166667,1.166667,6067200,1.190104,1.1875,0.03186491 +"Altria Group, Inc.",MO,8/19/76,1.161458,1.182292,1910400,1.182292,1.166667,0.031305905 +"Altria Group, Inc.",MO,8/20/76,1.153646,1.166667,1852800,1.166667,1.161458,0.03116613 +"Altria Group, Inc.",MO,8/23/76,1.135417,1.161458,1363200,1.161458,1.158854,0.031096263 +"Altria Group, Inc.",MO,8/24/76,1.148438,1.158854,1228800,1.171875,1.148438,0.030816747 +"Altria Group, Inc.",MO,8/25/76,1.145833,1.148438,1680000,1.164063,1.164063,0.03123601 +"Altria Group, Inc.",MO,8/26/76,1.153646,1.164063,1526400,1.169271,1.161458,0.03116613 +"Altria Group, Inc.",MO,8/27/76,1.153646,1.161458,796800,1.171875,1.171875,0.031445656 +"Altria Group, Inc.",MO,8/30/76,1.161458,1.171875,806400,1.171875,1.169271,0.031375777 +"Altria Group, Inc.",MO,8/31/76,1.161458,1.169271,1656000,1.177083,1.169271,0.031375777 +"Altria Group, Inc.",MO,9/1/76,1.174479,1.174479,2846400,1.197917,1.197917,0.032144453 +"Altria Group, Inc.",MO,9/2/76,1.182292,1.197917,4012800,1.203125,1.195313,0.032074556 +"Altria Group, Inc.",MO,9/3/76,1.190104,1.195313,2476800,1.210938,1.208333,0.032423954 +"Altria Group, Inc.",MO,9/7/76,1.197917,1.205729,1838400,1.205729,1.205729,0.032536373 +"Altria Group, Inc.",MO,9/8/76,1.195313,1.205729,3216000,1.208333,1.205729,0.032536373 +"Altria Group, Inc.",MO,9/9/76,1.197917,1.205729,3019200,1.205729,1.200521,0.032395825 +"Altria Group, Inc.",MO,9/10/76,1.195313,1.200521,2760000,1.208333,1.205729,0.032536373 +"Altria Group, Inc.",MO,9/13/76,1.205729,1.205729,2179200,1.216146,1.205729,0.032536373 +"Altria Group, Inc.",MO,9/14/76,1.200521,1.205729,3715200,1.216146,1.210938,0.03267693 +"Altria Group, Inc.",MO,9/15/76,1.205729,1.210938,2736000,1.226563,1.213542,0.032747198 +"Altria Group, Inc.",MO,9/16/76,1.210938,1.213542,3355200,1.231771,1.221354,0.03295799 +"Altria Group, Inc.",MO,9/17/76,1.229167,1.229167,11544000,1.265625,1.265625,0.034152653 +"Altria Group, Inc.",MO,9/20/76,1.265625,1.265625,7022400,1.307292,1.265625,0.034152653 +"Altria Group, Inc.",MO,9/21/76,1.25,1.265625,5452800,1.276042,1.270833,0.034293216 +"Altria Group, Inc.",MO,9/22/76,1.257813,1.270833,6772800,1.278646,1.257813,0.03394184 +"Altria Group, Inc.",MO,9/23/76,1.244792,1.257813,4300800,1.268229,1.257813,0.03394184 +"Altria Group, Inc.",MO,9/24/76,1.247396,1.257813,3192000,1.276042,1.270833,0.034293216 +"Altria Group, Inc.",MO,9/27/76,1.265625,1.270833,3729600,1.278646,1.276042,0.03443376 +"Altria Group, Inc.",MO,9/28/76,1.276042,1.276042,4910400,1.289063,1.28125,0.034574278 +"Altria Group, Inc.",MO,9/29/76,1.25,1.276042,3624000,1.276042,1.263021,0.03408236 +"Altria Group, Inc.",MO,9/30/76,1.263021,1.263021,2529600,1.276042,1.276042,0.03443376 +"Altria Group, Inc.",MO,10/1/76,1.260417,1.276042,6542400,1.289063,1.273438,0.034363467 +"Altria Group, Inc.",MO,10/4/76,1.265625,1.273438,2524800,1.286458,1.278646,0.034504026 +"Altria Group, Inc.",MO,10/5/76,1.236979,1.270833,6508800,1.270833,1.25,0.033730995 +"Altria Group, Inc.",MO,10/6/76,1.208333,1.25,3556800,1.252604,1.234375,0.033309374 +"Altria Group, Inc.",MO,10/7/76,1.223958,1.234375,3283200,1.236979,1.234375,0.033309374 +"Altria Group, Inc.",MO,10/8/76,1.21875,1.234375,3696000,1.239583,1.21875,0.032887742 +"Altria Group, Inc.",MO,10/11/76,1.208333,1.21875,3364800,1.226563,1.226563,0.033098564 +"Altria Group, Inc.",MO,10/12/76,1.223958,1.226563,1680000,1.231771,1.223958,0.03302828 +"Altria Group, Inc.",MO,10/13/76,1.223958,1.223958,4224000,1.239583,1.239583,0.03344993 +"Altria Group, Inc.",MO,10/14/76,1.221354,1.234375,1320000,1.234375,1.231771,0.033239126 +"Altria Group, Inc.",MO,10/15/76,1.221354,1.231771,5131200,1.239583,1.236979,0.03337966 +"Altria Group, Inc.",MO,10/18/76,1.239583,1.239583,3259200,1.25,1.247396,0.033660755 +"Altria Group, Inc.",MO,10/19/76,1.229167,1.244792,4276800,1.244792,1.236979,0.03337966 +"Altria Group, Inc.",MO,10/20/76,1.226563,1.236979,1512000,1.242188,1.231771,0.033239126 +"Altria Group, Inc.",MO,10/21/76,1.203125,1.231771,1886400,1.231771,1.208333,0.032606624 +"Altria Group, Inc.",MO,10/22/76,1.192708,1.208333,2688000,1.213542,1.210938,0.03267693 +"Altria Group, Inc.",MO,10/25/76,1.208333,1.210938,945600,1.226563,1.226563,0.033098564 +"Altria Group, Inc.",MO,10/26/76,1.221354,1.226563,2188800,1.244792,1.244792,0.033590466 +"Altria Group, Inc.",MO,10/27/76,1.247396,1.247396,2529600,1.257813,1.255208,0.03387154 +"Altria Group, Inc.",MO,10/28/76,1.231771,1.255208,2784000,1.260417,1.231771,0.033239126 +"Altria Group, Inc.",MO,10/29/76,1.223958,1.231771,2136000,1.265625,1.265625,0.034152653 +"Altria Group, Inc.",MO,11/1/76,1.25,1.252604,7161600,1.252604,1.252604,0.033801258 +"Altria Group, Inc.",MO,11/3/76,1.221354,1.252604,2664000,1.252604,1.252604,0.033801258 +"Altria Group, Inc.",MO,11/4/76,1.242188,1.252604,1320000,1.252604,1.247396,0.033660755 +"Altria Group, Inc.",MO,11/5/76,1.208333,1.247396,3264000,1.25,1.216146,0.032817464 +"Altria Group, Inc.",MO,11/8/76,1.171875,1.216146,2707200,1.216146,1.216146,0.032817464 +"Altria Group, Inc.",MO,11/9/76,1.203125,1.216146,3307200,1.221354,1.21875,0.032887742 +"Altria Group, Inc.",MO,11/10/76,1.210938,1.21875,2443200,1.229167,1.229167,0.03316885 +"Altria Group, Inc.",MO,11/11/76,1.21875,1.229167,1358400,1.236979,1.234375,0.033309374 +"Altria Group, Inc.",MO,11/12/76,1.21875,1.234375,3081600,1.236979,1.229167,0.03316885 +"Altria Group, Inc.",MO,11/15/76,1.223958,1.229167,2712000,1.244792,1.239583,0.03344993 +"Altria Group, Inc.",MO,11/16/76,1.244792,1.244792,3350400,1.263021,1.25,0.033730995 +"Altria Group, Inc.",MO,11/17/76,1.247396,1.25,3840000,1.273438,1.268229,0.03422293 +"Altria Group, Inc.",MO,11/18/76,1.265625,1.268229,6580800,1.294271,1.291667,0.034855377 +"Altria Group, Inc.",MO,11/19/76,1.286458,1.291667,5721600,1.3125,1.289063,0.034785125 +"Altria Group, Inc.",MO,11/22/76,1.296875,1.296875,3907200,1.309896,1.309896,0.035347294 +"Altria Group, Inc.",MO,11/23/76,1.291667,1.309896,5332800,1.315104,1.302083,0.03513645 +"Altria Group, Inc.",MO,11/24/76,1.286458,1.302083,3244800,1.309896,1.291667,0.034855377 +"Altria Group, Inc.",MO,11/26/76,1.28125,1.291667,1920000,1.296875,1.289063,0.034785125 +"Altria Group, Inc.",MO,11/29/76,1.283854,1.289063,2035200,1.296875,1.286458,0.03471481 +"Altria Group, Inc.",MO,11/30/76,1.273438,1.286458,2918400,1.291667,1.273438,0.034363467 +"Altria Group, Inc.",MO,12/1/76,1.270833,1.273438,3676800,1.28125,1.270833,0.034293216 +"Altria Group, Inc.",MO,12/2/76,1.270833,1.270833,3715200,1.283854,1.278646,0.034504026 +"Altria Group, Inc.",MO,12/3/76,1.276042,1.278646,4281600,1.289063,1.286458,0.03471481 +"Altria Group, Inc.",MO,12/6/76,1.28125,1.286458,6105600,1.299479,1.294271,0.034925643 +"Altria Group, Inc.",MO,12/7/76,1.283854,1.294271,4353600,1.299479,1.291667,0.034855377 +"Altria Group, Inc.",MO,12/8/76,1.265625,1.291667,5841600,1.3125,1.307292,0.03527704 +"Altria Group, Inc.",MO,12/9/76,1.270833,1.307292,3940800,1.317708,1.307292,0.035460662 +"Altria Group, Inc.",MO,12/10/76,1.299479,1.307292,5308800,1.317708,1.304688,0.035390027 +"Altria Group, Inc.",MO,12/13/76,1.286458,1.304688,2769600,1.304688,1.296875,0.035178103 +"Altria Group, Inc.",MO,12/14/76,1.286458,1.296875,8025600,1.302083,1.302083,0.03531936 +"Altria Group, Inc.",MO,12/15/76,1.28125,1.299479,3158400,1.299479,1.289063,0.034966204 +"Altria Group, Inc.",MO,12/16/76,1.276042,1.289063,3628800,1.299479,1.289063,0.034966204 +"Altria Group, Inc.",MO,12/17/76,1.273438,1.289063,1872000,1.294271,1.273438,0.034542345 +"Altria Group, Inc.",MO,12/20/76,1.255208,1.273438,1670400,1.28125,1.263021,0.034259807 +"Altria Group, Inc.",MO,12/21/76,1.234375,1.263021,4291200,1.265625,1.244792,0.033765327 +"Altria Group, Inc.",MO,12/22/76,1.236979,1.244792,3096000,1.291667,1.242188,0.033694703 +"Altria Group, Inc.",MO,12/23/76,1.244792,1.244792,4656000,1.257813,1.252604,0.03397722 +"Altria Group, Inc.",MO,12/27/76,1.252604,1.252604,2971200,1.276042,1.276042,0.034613013 +"Altria Group, Inc.",MO,12/28/76,1.276042,1.276042,6024000,1.294271,1.283854,0.03482489 +"Altria Group, Inc.",MO,12/29/76,1.276042,1.283854,2937600,1.283854,1.278646,0.034683634 +"Altria Group, Inc.",MO,12/30/76,1.270833,1.278646,3796800,1.28125,1.273438,0.034542345 +"Altria Group, Inc.",MO,12/31/76,1.265625,1.273438,1996800,1.286458,1.286458,0.034895536 +"Altria Group, Inc.",MO,1/3/77,1.236979,1.236979,15532800,1.278646,1.247396,0.033835974 +"Altria Group, Inc.",MO,1/4/77,1.197917,1.247396,9470400,1.25,1.21875,0.033058953 +"Altria Group, Inc.",MO,1/5/77,1.203125,1.21875,8635200,1.21875,1.205729,0.032705754 +"Altria Group, Inc.",MO,1/6/77,1.203125,1.205729,4104000,1.216146,1.208333,0.03277637 +"Altria Group, Inc.",MO,1/7/77,1.205729,1.208333,3038400,1.21875,1.21875,0.033058953 +"Altria Group, Inc.",MO,1/10/77,1.205729,1.21875,3427200,1.231771,1.210938,0.03284703 +"Altria Group, Inc.",MO,1/11/77,1.177083,1.210938,6787200,1.210938,1.184896,0.032140624 +"Altria Group, Inc.",MO,1/12/77,1.166667,1.184896,5952000,1.1875,1.184896,0.032140624 +"Altria Group, Inc.",MO,1/13/77,1.1875,1.1875,2990400,1.205729,1.203125,0.03263509 +"Altria Group, Inc.",MO,1/14/77,1.200521,1.203125,2246400,1.208333,1.208333,0.03277637 +"Altria Group, Inc.",MO,1/17/77,1.197917,1.208333,3278400,1.213542,1.213542,0.032917667 +"Altria Group, Inc.",MO,1/18/77,1.197917,1.213542,3537600,1.216146,1.205729,0.032705754 +"Altria Group, Inc.",MO,1/19/77,1.190104,1.205729,1795200,1.213542,1.208333,0.03277637 +"Altria Group, Inc.",MO,1/20/77,1.171875,1.208333,2649600,1.216146,1.182292,0.03206999 +"Altria Group, Inc.",MO,1/21/77,1.179688,1.182292,2318400,1.195313,1.184896,0.032140624 +"Altria Group, Inc.",MO,1/24/77,1.161458,1.184896,2227200,1.190104,1.171875,0.031787448 +"Altria Group, Inc.",MO,1/25/77,1.148438,1.171875,4958400,1.174479,1.151042,0.03122235 +"Altria Group, Inc.",MO,1/26/77,1.135417,1.151042,11097600,1.153646,1.145833,0.031081034 +"Altria Group, Inc.",MO,1/27/77,1.145833,1.145833,3758400,1.169271,1.153646,0.03129298 +"Altria Group, Inc.",MO,1/28/77,1.151042,1.153646,2385600,1.169271,1.166667,0.03164619 +"Altria Group, Inc.",MO,1/31/77,1.153646,1.166667,2068800,1.177083,1.174479,0.031858083 +"Altria Group, Inc.",MO,2/1/77,1.171875,1.174479,3091200,1.1875,1.174479,0.031858083 +"Altria Group, Inc.",MO,2/2/77,1.177083,1.177083,2630400,1.200521,1.179688,0.03199938 +"Altria Group, Inc.",MO,2/3/77,1.15625,1.179688,3427200,1.190104,1.164063,0.031575542 +"Altria Group, Inc.",MO,2/4/77,1.153646,1.164063,2731200,1.169271,1.161458,0.03150488 +"Altria Group, Inc.",MO,2/7/77,1.161458,1.161458,3710400,1.171875,1.164063,0.031575542 +"Altria Group, Inc.",MO,2/8/77,1.140625,1.164063,3667200,1.166667,1.151042,0.03122235 +"Altria Group, Inc.",MO,2/9/77,1.130208,1.151042,2625600,1.151042,1.140625,0.030939784 +"Altria Group, Inc.",MO,2/10/77,1.135417,1.140625,2107200,1.145833,1.143229,0.031010408 +"Altria Group, Inc.",MO,2/11/77,1.119792,1.140625,2875200,1.140625,1.125,0.030515935 +"Altria Group, Inc.",MO,2/14/77,1.114583,1.125,5217600,1.130208,1.130208,0.030657213 +"Altria Group, Inc.",MO,2/15/77,1.125,1.130208,3067200,1.140625,1.140625,0.030939784 +"Altria Group, Inc.",MO,2/16/77,1.143229,1.143229,3883200,1.164063,1.151042,0.03122235 +"Altria Group, Inc.",MO,2/17/77,1.132813,1.151042,3153600,1.161458,1.153646,0.03129298 +"Altria Group, Inc.",MO,2/18/77,1.148438,1.153646,1924800,1.164063,1.15625,0.0313636 +"Altria Group, Inc.",MO,2/22/77,1.158854,1.158854,2155200,1.177083,1.166667,0.03164619 +"Altria Group, Inc.",MO,2/23/77,1.158854,1.166667,2860800,1.179688,1.158854,0.03143424 +"Altria Group, Inc.",MO,2/24/77,1.148438,1.158854,1574400,1.164063,1.153646,0.03129298 +"Altria Group, Inc.",MO,2/25/77,1.143229,1.153646,2400000,1.161458,1.145833,0.031081034 +"Altria Group, Inc.",MO,2/28/77,1.140625,1.145833,1612800,1.151042,1.151042,0.03122235 +"Altria Group, Inc.",MO,3/1/77,1.140625,1.151042,2433600,1.153646,1.151042,0.03122235 +"Altria Group, Inc.",MO,3/2/77,1.138021,1.151042,2059200,1.151042,1.148438,0.031151712 +"Altria Group, Inc.",MO,3/3/77,1.143229,1.148438,1800000,1.151042,1.148438,0.031151712 +"Altria Group, Inc.",MO,3/4/77,1.15625,1.15625,4267200,1.171875,1.171875,0.031787448 +"Altria Group, Inc.",MO,3/7/77,1.158854,1.171875,1924800,1.177083,1.171875,0.031787448 +"Altria Group, Inc.",MO,3/8/77,1.15625,1.171875,1339200,1.174479,1.161458,0.03150488 +"Altria Group, Inc.",MO,3/9/77,1.143229,1.158854,1713600,1.158854,1.145833,0.031081034 +"Altria Group, Inc.",MO,3/10/77,1.132813,1.145833,2188800,1.148438,1.148438,0.03133686 +"Altria Group, Inc.",MO,3/11/77,1.140625,1.148438,1867200,1.161458,1.140625,0.031123674 +"Altria Group, Inc.",MO,3/14/77,1.140625,1.140625,3067200,1.15625,1.151042,0.03140792 +"Altria Group, Inc.",MO,3/15/77,1.151042,1.151042,3196800,1.166667,1.166667,0.031834282 +"Altria Group, Inc.",MO,3/16/77,1.161458,1.166667,3158400,1.171875,1.169271,0.031905305 +"Altria Group, Inc.",MO,3/17/77,1.161458,1.169271,3120000,1.169271,1.169271,0.031905305 +"Altria Group, Inc.",MO,3/18/77,1.158854,1.169271,3096000,1.171875,1.158854,0.03162107 +"Altria Group, Inc.",MO,3/21/77,1.151042,1.158854,1507200,1.161458,1.15625,0.031550013 +"Altria Group, Inc.",MO,3/22/77,1.148438,1.15625,1636800,1.15625,1.151042,0.03140792 +"Altria Group, Inc.",MO,3/23/77,1.151042,1.151042,1713600,1.161458,1.151042,0.03140792 +"Altria Group, Inc.",MO,3/24/77,1.151042,1.151042,734400,1.158854,1.151042,0.03140792 +"Altria Group, Inc.",MO,3/25/77,1.132813,1.151042,2001600,1.151042,1.132813,0.03091049 +"Altria Group, Inc.",MO,3/28/77,1.114583,1.127604,3139200,1.127604,1.117188,0.030484164 +"Altria Group, Inc.",MO,3/29/77,1.119792,1.119792,1694400,1.132813,1.130208,0.030839419 +"Altria Group, Inc.",MO,3/30/77,1.104167,1.130208,2035200,1.132813,1.114583,0.030413076 +"Altria Group, Inc.",MO,3/31/77,1.091146,1.109375,4416000,1.109375,1.098958,0.0299867 +"Altria Group, Inc.",MO,4/1/77,1.106771,1.106771,2884800,1.140625,1.135417,0.03098156 +"Altria Group, Inc.",MO,4/4/77,1.109375,1.127604,1526400,1.127604,1.109375,0.03027096 +"Altria Group, Inc.",MO,4/5/77,1.096354,1.109375,3657600,1.111979,1.101563,0.030057808 +"Altria Group, Inc.",MO,4/6/77,1.104167,1.104167,3028800,1.117188,1.106771,0.030199897 +"Altria Group, Inc.",MO,4/7/77,1.104167,1.106771,1320000,1.125,1.125,0.03069731 +"Altria Group, Inc.",MO,4/11/77,1.130208,1.130208,3360000,1.158854,1.151042,0.03140792 +"Altria Group, Inc.",MO,4/12/77,1.151042,1.151042,2323200,1.161458,1.158854,0.03162107 +"Altria Group, Inc.",MO,4/13/77,1.153646,1.158854,2750400,1.166667,1.161458,0.03169213 +"Altria Group, Inc.",MO,4/14/77,1.161458,1.161458,3892800,1.182292,1.161458,0.03169213 +"Altria Group, Inc.",MO,4/15/77,1.15625,1.161458,3902400,1.166667,1.164063,0.03176322 +"Altria Group, Inc.",MO,4/18/77,1.143229,1.164063,1329600,1.166667,1.145833,0.031265765 +"Altria Group, Inc.",MO,4/19/77,1.127604,1.143229,1747200,1.143229,1.140625,0.031123674 +"Altria Group, Inc.",MO,4/20/77,1.138021,1.140625,1939200,1.151042,1.148438,0.03133686 +"Altria Group, Inc.",MO,4/21/77,1.130208,1.148438,3902400,1.153646,1.130208,0.030839419 +"Altria Group, Inc.",MO,4/22/77,1.096354,1.122396,2529600,1.122396,1.098958,0.0299867 +"Altria Group, Inc.",MO,4/25/77,1.083333,1.098958,4084800,1.104167,1.088542,0.02970251 +"Altria Group, Inc.",MO,4/26/77,1.072917,1.088542,3216000,1.098958,1.075521,0.029347206 +"Altria Group, Inc.",MO,4/27/77,1.083333,1.083333,2251200,1.104167,1.101563,0.030057808 +"Altria Group, Inc.",MO,4/28/77,1.109375,1.109375,3153600,1.130208,1.127604,0.030768368 +"Altria Group, Inc.",MO,4/29/77,1.125,1.127604,2534400,1.143229,1.125,0.03069731 +"Altria Group, Inc.",MO,5/2/77,1.125,1.125,1420800,1.143229,1.140625,0.031123674 +"Altria Group, Inc.",MO,5/3/77,1.140625,1.140625,1886400,1.15625,1.148438,0.03133686 +"Altria Group, Inc.",MO,5/4/77,1.132813,1.148438,5548800,1.148438,1.135417,0.03098156 +"Altria Group, Inc.",MO,5/5/77,1.125,1.135417,3643200,1.140625,1.140625,0.031123674 +"Altria Group, Inc.",MO,5/6/77,1.125,1.140625,2232000,1.145833,1.145833,0.031265765 +"Altria Group, Inc.",MO,5/9/77,1.135417,1.145833,1881600,1.148438,1.145833,0.031265765 +"Altria Group, Inc.",MO,5/10/77,1.145833,1.145833,2841600,1.161458,1.145833,0.031265765 +"Altria Group, Inc.",MO,5/11/77,1.117188,1.145833,2256000,1.151042,1.119792,0.030555218 +"Altria Group, Inc.",MO,5/12/77,1.111979,1.119792,2078400,1.140625,1.127604,0.030768368 +"Altria Group, Inc.",MO,5/13/77,1.130208,1.130208,1176000,1.153646,1.138021,0.0310526 +"Altria Group, Inc.",MO,5/16/77,1.125,1.138021,3969600,1.143229,1.130208,0.030839419 +"Altria Group, Inc.",MO,5/17/77,1.122396,1.130208,1598400,1.138021,1.138021,0.0310526 +"Altria Group, Inc.",MO,5/18/77,1.143229,1.143229,3014400,1.169271,1.161458,0.03169213 +"Altria Group, Inc.",MO,5/19/77,1.166667,1.166667,4780800,1.1875,1.182292,0.032260604 +"Altria Group, Inc.",MO,5/20/77,1.153646,1.177083,3897600,1.177083,1.15625,0.031550013 +"Altria Group, Inc.",MO,5/23/77,1.132813,1.15625,2020800,1.15625,1.132813,0.03091049 +"Altria Group, Inc.",MO,5/24/77,1.125,1.132813,2760000,1.138021,1.127604,0.030768368 +"Altria Group, Inc.",MO,5/25/77,1.111979,1.127604,2040000,1.127604,1.114583,0.030413076 +"Altria Group, Inc.",MO,5/26/77,1.109375,1.114583,4468800,1.122396,1.122396,0.030626265 +"Altria Group, Inc.",MO,5/27/77,1.106771,1.122396,2001600,1.127604,1.109375,0.03027096 +"Altria Group, Inc.",MO,5/31/77,1.109375,1.109375,1209600,1.117188,1.117188,0.030484164 +"Altria Group, Inc.",MO,6/1/77,1.119792,1.119792,1406400,1.125,1.125,0.03069731 +"Altria Group, Inc.",MO,6/2/77,1.125,1.125,2102400,1.135417,1.130208,0.030839419 +"Altria Group, Inc.",MO,6/3/77,1.132813,1.132813,2832000,1.140625,1.140625,0.031123674 +"Altria Group, Inc.",MO,6/6/77,1.138021,1.140625,1948800,1.145833,1.143229,0.03119473 +"Altria Group, Inc.",MO,6/7/77,1.135417,1.143229,1382400,1.151042,1.145833,0.031265765 +"Altria Group, Inc.",MO,6/8/77,1.151042,1.151042,1728000,1.161458,1.161458,0.03169213 +"Altria Group, Inc.",MO,6/9/77,1.151042,1.158854,600000,1.158854,1.158854,0.03162107 +"Altria Group, Inc.",MO,6/10/77,1.148438,1.158854,1843200,1.158854,1.153646,0.03171377 +"Altria Group, Inc.",MO,6/13/77,1.148438,1.153646,1593600,1.166667,1.164063,0.032000132 +"Altria Group, Inc.",MO,6/14/77,1.169271,1.169271,3892800,1.177083,1.177083,0.03235805 +"Altria Group, Inc.",MO,6/15/77,1.169271,1.177083,2193600,1.179688,1.174479,0.032286476 +"Altria Group, Inc.",MO,6/16/77,1.171875,1.174479,4176000,1.1875,1.1875,0.032644402 +"Altria Group, Inc.",MO,6/17/77,1.177083,1.1875,3096000,1.192708,1.192708,0.032787576 +"Altria Group, Inc.",MO,6/20/77,1.179688,1.192708,2472000,1.195313,1.192708,0.032787576 +"Altria Group, Inc.",MO,6/21/77,1.177083,1.192708,3638400,1.192708,1.179688,0.03242967 +"Altria Group, Inc.",MO,6/22/77,1.166667,1.179688,2476800,1.179688,1.171875,0.032214887 +"Altria Group, Inc.",MO,6/23/77,1.15625,1.171875,1233600,1.174479,1.158854,0.031856935 +"Altria Group, Inc.",MO,6/24/77,1.15625,1.158854,2976000,1.164063,1.164063,0.032000132 +"Altria Group, Inc.",MO,6/27/77,1.158854,1.164063,1910400,1.171875,1.166667,0.032071725 +"Altria Group, Inc.",MO,6/28/77,1.158854,1.166667,1752000,1.169271,1.161458,0.031928517 +"Altria Group, Inc.",MO,6/29/77,1.15625,1.161458,1147200,1.164063,1.161458,0.031928517 +"Altria Group, Inc.",MO,6/30/77,1.151042,1.161458,1478400,1.166667,1.161458,0.031928517 +"Altria Group, Inc.",MO,7/1/77,1.158854,1.161458,2424000,1.171875,1.166667,0.032071725 +"Altria Group, Inc.",MO,7/5/77,1.158854,1.166667,892800,1.171875,1.171875,0.032214887 +"Altria Group, Inc.",MO,7/6/77,1.161458,1.171875,2212800,1.184896,1.164063,0.032000132 +"Altria Group, Inc.",MO,7/7/77,1.161458,1.164063,1972800,1.171875,1.166667,0.032071725 +"Altria Group, Inc.",MO,7/8/77,1.15625,1.166667,5088000,1.171875,1.161458,0.031928517 +"Altria Group, Inc.",MO,7/11/77,1.140625,1.15625,1646400,1.15625,1.15625,0.031785343 +"Altria Group, Inc.",MO,7/12/77,1.153646,1.15625,4564800,1.166667,1.158854,0.031856935 +"Altria Group, Inc.",MO,7/13/77,1.15625,1.158854,1454400,1.169271,1.169271,0.032143284 +"Altria Group, Inc.",MO,7/15/77,1.166667,1.169271,2352000,1.184896,1.184896,0.032572813 +"Altria Group, Inc.",MO,7/18/77,1.182292,1.184896,7219200,1.210938,1.210938,0.033288706 +"Altria Group, Inc.",MO,7/19/77,1.208333,1.210938,7468800,1.221354,1.221354,0.033575065 +"Altria Group, Inc.",MO,7/20/77,1.205729,1.221354,3235200,1.221354,1.21875,0.03350348 +"Altria Group, Inc.",MO,7/21/77,1.203125,1.21875,2294400,1.21875,1.210938,0.033288706 +"Altria Group, Inc.",MO,7/22/77,1.210938,1.210938,2457600,1.221354,1.213542,0.0333603 +"Altria Group, Inc.",MO,7/25/77,1.197917,1.208333,748800,1.208333,1.197917,0.03293076 +"Altria Group, Inc.",MO,7/26/77,1.197917,1.197917,1190400,1.210938,1.200521,0.033002343 +"Altria Group, Inc.",MO,7/27/77,1.182292,1.200521,916800,1.203125,1.182292,0.03250124 +"Altria Group, Inc.",MO,7/28/77,1.171875,1.182292,2841600,1.192708,1.1875,0.032644402 +"Altria Group, Inc.",MO,7/29/77,1.182292,1.1875,1027200,1.197917,1.197917,0.03293076 +"Altria Group, Inc.",MO,8/1/77,1.205729,1.205729,4267200,1.247396,1.208333,0.03321711 +"Altria Group, Inc.",MO,8/2/77,1.203125,1.208333,5376000,1.21875,1.210938,0.033288706 +"Altria Group, Inc.",MO,8/3/77,1.208333,1.210938,5424000,1.231771,1.226563,0.033718243 +"Altria Group, Inc.",MO,8/4/77,1.221354,1.226563,4934400,1.236979,1.234375,0.033933003 +"Altria Group, Inc.",MO,8/5/77,1.231771,1.234375,8832000,1.255208,1.252604,0.034434114 +"Altria Group, Inc.",MO,8/8/77,1.239583,1.252604,2227200,1.252604,1.239583,0.03407621 +"Altria Group, Inc.",MO,8/9/77,1.236979,1.239583,2673600,1.252604,1.244792,0.034219377 +"Altria Group, Inc.",MO,8/10/77,1.239583,1.244792,2817600,1.263021,1.263021,0.034720484 +"Altria Group, Inc.",MO,8/11/77,1.234375,1.263021,4464000,1.268229,1.244792,0.034219377 +"Altria Group, Inc.",MO,8/12/77,1.234375,1.244792,2923200,1.247396,1.236979,0.034004603 +"Altria Group, Inc.",MO,8/15/77,1.234375,1.236979,2726400,1.257813,1.255208,0.0345057 +"Altria Group, Inc.",MO,8/16/77,1.252604,1.255208,1536000,1.265625,1.260417,0.034648895 +"Altria Group, Inc.",MO,8/17/77,1.255208,1.260417,3259200,1.28125,1.276042,0.035078455 +"Altria Group, Inc.",MO,8/18/77,1.270833,1.276042,6057600,1.291667,1.291667,0.035507962 +"Altria Group, Inc.",MO,8/19/77,1.268229,1.286458,3096000,1.286458,1.286458,0.035364766 +"Altria Group, Inc.",MO,8/22/77,1.273438,1.286458,2510400,1.289063,1.283854,0.035293184 +"Altria Group, Inc.",MO,8/23/77,1.278646,1.283854,4296000,1.291667,1.286458,0.035364766 +"Altria Group, Inc.",MO,8/24/77,1.276042,1.283854,1780800,1.283854,1.278646,0.035150018 +"Altria Group, Inc.",MO,8/25/77,1.265625,1.278646,1737600,1.28125,1.268229,0.034863673 +"Altria Group, Inc.",MO,8/26/77,1.244792,1.260417,4425600,1.260417,1.252604,0.034434114 +"Altria Group, Inc.",MO,8/29/77,1.257813,1.257813,2788800,1.276042,1.273438,0.03500684 +"Altria Group, Inc.",MO,8/30/77,1.273438,1.273438,3624000,1.299479,1.273438,0.03500684 +"Altria Group, Inc.",MO,8/31/77,1.268229,1.273438,3086400,1.278646,1.278646,0.035150018 +"Altria Group, Inc.",MO,9/1/77,1.28125,1.28125,2889600,1.291667,1.283854,0.035293184 +"Altria Group, Inc.",MO,9/2/77,1.28125,1.283854,2011200,1.299479,1.296875,0.035651136 +"Altria Group, Inc.",MO,9/6/77,1.291667,1.296875,1540800,1.302083,1.291667,0.035507962 +"Altria Group, Inc.",MO,9/7/77,1.283854,1.291667,1411200,1.296875,1.286458,0.035364766 +"Altria Group, Inc.",MO,9/8/77,1.286458,1.286458,1262400,1.294271,1.291667,0.035507962 +"Altria Group, Inc.",MO,9/9/77,1.263021,1.278646,2059200,1.278646,1.265625,0.03502475 +"Altria Group, Inc.",MO,9/12/77,1.25,1.265625,2908800,1.276042,1.273438,0.035240937 +"Altria Group, Inc.",MO,9/13/77,1.270833,1.273438,3489600,1.286458,1.286458,0.03560126 +"Altria Group, Inc.",MO,9/14/77,1.278646,1.286458,2064000,1.286458,1.28125,0.035457134 +"Altria Group, Inc.",MO,9/15/77,1.268229,1.28125,2798400,1.294271,1.286458,0.03560126 +"Altria Group, Inc.",MO,9/16/77,1.283854,1.286458,3182400,1.302083,1.291667,0.0357454 +"Altria Group, Inc.",MO,9/19/77,1.286458,1.291667,1790400,1.296875,1.296875,0.035889536 +"Altria Group, Inc.",MO,9/20/77,1.291667,1.296875,6340800,1.317708,1.317708,0.036466055 +"Altria Group, Inc.",MO,9/21/77,1.296875,1.317708,3705600,1.320313,1.299479,0.03596161 +"Altria Group, Inc.",MO,9/22/77,1.283854,1.296875,3494400,1.296875,1.289063,0.03567335 +"Altria Group, Inc.",MO,9/23/77,1.283854,1.289063,3216000,1.294271,1.289063,0.03567335 +"Altria Group, Inc.",MO,9/26/77,1.278646,1.289063,2515200,1.291667,1.291667,0.0357454 +"Altria Group, Inc.",MO,9/27/77,1.283854,1.291667,2515200,1.299479,1.299479,0.03596161 +"Altria Group, Inc.",MO,9/28/77,1.283854,1.299479,1060800,1.304688,1.294271,0.035817463 +"Altria Group, Inc.",MO,9/29/77,1.307292,1.307292,4176000,1.320313,1.309896,0.03624989 +"Altria Group, Inc.",MO,9/30/77,1.315104,1.315104,2942400,1.333333,1.330729,0.036826417 +"Altria Group, Inc.",MO,10/3/77,1.320313,1.330729,3633600,1.341146,1.341146,0.03711469 +"Altria Group, Inc.",MO,10/4/77,1.325521,1.341146,3134400,1.348958,1.330729,0.036826417 +"Altria Group, Inc.",MO,10/5/77,1.309896,1.330729,3331200,1.330729,1.309896,0.03624989 +"Altria Group, Inc.",MO,10/6/77,1.307292,1.309896,1699200,1.328125,1.325521,0.03668227 +"Altria Group, Inc.",MO,10/7/77,1.325521,1.325521,2755200,1.335938,1.330729,0.036826417 +"Altria Group, Inc.",MO,10/10/77,1.3125,1.328125,2145600,1.328125,1.317708,0.036466055 +"Altria Group, Inc.",MO,10/11/77,1.294271,1.3125,2256000,1.3125,1.299479,0.03596161 +"Altria Group, Inc.",MO,10/12/77,1.263021,1.291667,6451200,1.291667,1.278646,0.03538507 +"Altria Group, Inc.",MO,10/13/77,1.260417,1.278646,2601600,1.278646,1.270833,0.03516887 +"Altria Group, Inc.",MO,10/14/77,1.255208,1.270833,3921600,1.276042,1.255208,0.034736432 +"Altria Group, Inc.",MO,10/17/77,1.255208,1.255208,1521600,1.273438,1.265625,0.03502475 +"Altria Group, Inc.",MO,10/18/77,1.257813,1.265625,2044800,1.273438,1.260417,0.034880605 +"Altria Group, Inc.",MO,10/19/77,1.244792,1.257813,3283200,1.257813,1.244792,0.034448177 +"Altria Group, Inc.",MO,10/20/77,1.242188,1.244792,4646400,1.257813,1.257813,0.03480855 +"Altria Group, Inc.",MO,10/21/77,1.252604,1.257813,4118400,1.268229,1.265625,0.03502475 +"Altria Group, Inc.",MO,10/24/77,1.257813,1.265625,2428800,1.268229,1.263021,0.034952644 +"Altria Group, Inc.",MO,10/25/77,1.247396,1.263021,3009600,1.265625,1.260417,0.034880605 +"Altria Group, Inc.",MO,10/26/77,1.255208,1.260417,4790400,1.270833,1.265625,0.03502475 +"Altria Group, Inc.",MO,10/27/77,1.257813,1.265625,3187200,1.270833,1.268229,0.0350968 +"Altria Group, Inc.",MO,10/28/77,1.252604,1.268229,3835200,1.273438,1.263021,0.034952644 +"Altria Group, Inc.",MO,10/31/77,1.263021,1.263021,1435200,1.278646,1.268229,0.0350968 +"Altria Group, Inc.",MO,11/1/77,1.244792,1.260417,2961600,1.260417,1.257813,0.03480855 +"Altria Group, Inc.",MO,11/2/77,1.234375,1.255208,3528000,1.255208,1.234375,0.03415993 +"Altria Group, Inc.",MO,11/3/77,1.231771,1.234375,1953600,1.244792,1.242188,0.034376126 +"Altria Group, Inc.",MO,11/4/77,1.244792,1.244792,3148800,1.260417,1.260417,0.034880605 +"Altria Group, Inc.",MO,11/7/77,1.265625,1.265625,3484800,1.283854,1.283854,0.035529185 +"Altria Group, Inc.",MO,11/8/77,1.28125,1.283854,3172800,1.294271,1.294271,0.035817463 +"Altria Group, Inc.",MO,11/9/77,1.291667,1.294271,2740800,1.309896,1.309896,0.03624989 +"Altria Group, Inc.",MO,11/10/77,1.309896,1.309896,4867200,1.341146,1.333333,0.03689847 +"Altria Group, Inc.",MO,11/11/77,1.335938,1.335938,5217600,1.351563,1.346354,0.0372588 +"Altria Group, Inc.",MO,11/14/77,1.333333,1.34375,2908800,1.34375,1.338542,0.037042618 +"Altria Group, Inc.",MO,11/15/77,1.333333,1.338542,4939200,1.346354,1.341146,0.03711469 +"Altria Group, Inc.",MO,11/16/77,1.335938,1.341146,3019200,1.34375,1.335938,0.036970563 +"Altria Group, Inc.",MO,11/17/77,1.322917,1.335938,3945600,1.335938,1.325521,0.03668227 +"Altria Group, Inc.",MO,11/18/77,1.302083,1.322917,6518400,1.322917,1.304688,0.036105745 +"Altria Group, Inc.",MO,11/21/77,1.283854,1.304688,2942400,1.309896,1.296875,0.035889536 +"Altria Group, Inc.",MO,11/22/77,1.286458,1.296875,6393600,1.299479,1.291667,0.0357454 +"Altria Group, Inc.",MO,11/23/77,1.286458,1.291667,6326400,1.302083,1.302083,0.036033645 +"Altria Group, Inc.",MO,11/25/77,1.302083,1.302083,4608000,1.315104,1.3125,0.03632195 +"Altria Group, Inc.",MO,11/28/77,1.302083,1.3125,1348800,1.315104,1.309896,0.03624989 +"Altria Group, Inc.",MO,11/29/77,1.283854,1.302083,1723200,1.302083,1.286458,0.03560126 +"Altria Group, Inc.",MO,11/30/77,1.286458,1.286458,3292800,1.294271,1.291667,0.0357454 +"Altria Group, Inc.",MO,12/1/77,1.283854,1.291667,1699200,1.291667,1.289063,0.03567335 +"Altria Group, Inc.",MO,12/2/77,1.286458,1.289063,2803200,1.294271,1.289063,0.03567335 +"Altria Group, Inc.",MO,12/5/77,1.289063,1.289063,3124800,1.294271,1.294271,0.035817463 +"Altria Group, Inc.",MO,12/6/77,1.263021,1.291667,4248000,1.291667,1.268229,0.0350968 +"Altria Group, Inc.",MO,12/7/77,1.247396,1.268229,4377600,1.270833,1.255208,0.034736432 +"Altria Group, Inc.",MO,12/8/77,1.25,1.255208,3686400,1.265625,1.260417,0.034880605 +"Altria Group, Inc.",MO,12/9/77,1.252604,1.260417,3158400,1.263021,1.255208,0.034974523 +"Altria Group, Inc.",MO,12/12/77,1.247396,1.255208,2923200,1.257813,1.25,0.034829415 +"Altria Group, Inc.",MO,12/13/77,1.242188,1.25,8102400,1.255208,1.247396,0.03475688 +"Altria Group, Inc.",MO,12/14/77,1.242188,1.247396,3312000,1.252604,1.252604,0.034901954 +"Altria Group, Inc.",MO,12/15/77,1.244792,1.252604,3480000,1.260417,1.257813,0.03504711 +"Altria Group, Inc.",MO,12/16/77,1.255208,1.257813,1920000,1.263021,1.255208,0.034974523 +"Altria Group, Inc.",MO,12/19/77,1.252604,1.255208,1238400,1.260417,1.257813,0.03504711 +"Altria Group, Inc.",MO,12/20/77,1.255208,1.257813,3268800,1.28125,1.265625,0.035264798 +"Altria Group, Inc.",MO,12/21/77,1.263021,1.265625,2049600,1.278646,1.276042,0.03555504 +"Altria Group, Inc.",MO,12/22/77,1.278646,1.278646,3566400,1.302083,1.299479,0.03620808 +"Altria Group, Inc.",MO,12/23/77,1.294271,1.299479,2160000,1.317708,1.317708,0.036715988 +"Altria Group, Inc.",MO,12/27/77,1.296875,1.317708,2400000,1.322917,1.296875,0.036135525 +"Altria Group, Inc.",MO,12/28/77,1.278646,1.296875,2116800,1.296875,1.291667,0.0359904 +"Altria Group, Inc.",MO,12/29/77,1.283854,1.291667,3321600,1.299479,1.291667,0.0359904 +"Altria Group, Inc.",MO,12/30/77,1.283854,1.291667,2155200,1.291667,1.289063,0.03591786 +"Altria Group, Inc.",MO,1/3/78,1.25,1.286458,1790400,1.286458,1.25,0.034829415 +"Altria Group, Inc.",MO,1/4/78,1.242188,1.25,6153600,1.270833,1.25,0.034829415 +"Altria Group, Inc.",MO,1/5/78,1.242188,1.25,2923200,1.263021,1.247396,0.03475688 +"Altria Group, Inc.",MO,1/6/78,1.216146,1.247396,5404800,1.247396,1.223958,0.034103815 +"Altria Group, Inc.",MO,1/9/78,1.200521,1.213542,4785600,1.213542,1.210938,0.03374101 +"Altria Group, Inc.",MO,1/10/78,1.184896,1.210938,3062400,1.21875,1.192708,0.033233047 +"Altria Group, Inc.",MO,1/11/78,1.174479,1.192708,2736000,1.192708,1.179688,0.032870278 +"Altria Group, Inc.",MO,1/12/78,1.169271,1.179688,4478400,1.190104,1.174479,0.032725144 +"Altria Group, Inc.",MO,1/13/78,1.164063,1.174479,2947200,1.179688,1.166667,0.03250747 +"Altria Group, Inc.",MO,1/16/78,1.164063,1.166667,1540800,1.177083,1.171875,0.03265258 +"Altria Group, Inc.",MO,1/17/78,1.177083,1.177083,1204800,1.192708,1.192708,0.033233047 +"Altria Group, Inc.",MO,1/18/78,1.195313,1.195313,2740800,1.208333,1.203125,0.033523314 +"Altria Group, Inc.",MO,1/19/78,1.200521,1.203125,1900800,1.216146,1.200521,0.033450752 +"Altria Group, Inc.",MO,1/20/78,1.192708,1.200521,1113600,1.210938,1.195313,0.033305645 +"Altria Group, Inc.",MO,1/23/78,1.177083,1.195313,2760000,1.203125,1.177083,0.032797687 +"Altria Group, Inc.",MO,1/24/78,1.182292,1.182292,3532800,1.197917,1.192708,0.033233047 +"Altria Group, Inc.",MO,1/25/78,1.190104,1.192708,4507200,1.205729,1.190104,0.03316052 +"Altria Group, Inc.",MO,1/26/78,1.179688,1.190104,2908800,1.200521,1.179688,0.032870278 +"Altria Group, Inc.",MO,1/27/78,1.184896,1.184896,1262400,1.195313,1.192708,0.033233047 +"Altria Group, Inc.",MO,1/30/78,1.192708,1.192708,868800,1.200521,1.197917,0.033378195 +"Altria Group, Inc.",MO,1/31/78,1.200521,1.200521,1972800,1.21875,1.21875,0.033958677 +"Altria Group, Inc.",MO,2/1/78,1.216146,1.21875,2328000,1.234375,1.229167,0.03424896 +"Altria Group, Inc.",MO,2/2/78,1.226563,1.229167,1977600,1.239583,1.229167,0.03424896 +"Altria Group, Inc.",MO,2/3/78,1.223958,1.229167,1468800,1.231771,1.223958,0.034103815 +"Altria Group, Inc.",MO,2/6/78,1.226563,1.226563,1838400,1.236979,1.229167,0.03424896 +"Altria Group, Inc.",MO,2/7/78,1.221354,1.229167,1809600,1.239583,1.231771,0.03432148 +"Altria Group, Inc.",MO,2/8/78,1.229167,1.231771,2438400,1.239583,1.229167,0.03424896 +"Altria Group, Inc.",MO,2/9/78,1.213542,1.229167,2812800,1.229167,1.216146,0.033886123 +"Altria Group, Inc.",MO,2/10/78,1.208333,1.216146,1665600,1.21875,1.213542,0.03381356 +"Altria Group, Inc.",MO,2/13/78,1.190104,1.213542,2256000,1.216146,1.190104,0.03316052 +"Altria Group, Inc.",MO,2/14/78,1.184896,1.190104,1752000,1.197917,1.192708,0.033233047 +"Altria Group, Inc.",MO,2/15/78,1.169271,1.192708,5083200,1.195313,1.169271,0.032580025 +"Altria Group, Inc.",MO,2/16/78,1.174479,1.174479,2400000,1.184896,1.179688,0.032870278 +"Altria Group, Inc.",MO,2/17/78,1.166667,1.179688,2803200,1.1875,1.169271,0.032580025 +"Altria Group, Inc.",MO,2/21/78,1.169271,1.169271,1531200,1.177083,1.174479,0.032725144 +"Altria Group, Inc.",MO,2/22/78,1.177083,1.177083,1358400,1.197917,1.192708,0.033233047 +"Altria Group, Inc.",MO,2/23/78,1.184896,1.192708,1800000,1.192708,1.190104,0.03316052 +"Altria Group, Inc.",MO,2/24/78,1.190104,1.190104,1574400,1.208333,1.203125,0.033523314 +"Altria Group, Inc.",MO,2/27/78,1.200521,1.203125,2976000,1.210938,1.205729,0.033595886 +"Altria Group, Inc.",MO,2/28/78,1.177083,1.205729,1593600,1.205729,1.179688,0.032870278 +"Altria Group, Inc.",MO,3/1/78,1.171875,1.179688,1555200,1.1875,1.177083,0.032797687 +"Altria Group, Inc.",MO,3/2/78,1.166667,1.177083,2587200,1.177083,1.171875,0.03265258 +"Altria Group, Inc.",MO,3/3/78,1.177083,1.177083,2275200,1.182292,1.182292,0.03294283 +"Altria Group, Inc.",MO,3/6/78,1.171875,1.179688,1233600,1.179688,1.174479,0.032725144 +"Altria Group, Inc.",MO,3/7/78,1.171875,1.174479,1948800,1.182292,1.182292,0.03294283 +"Altria Group, Inc.",MO,3/8/78,1.179688,1.182292,3724800,1.192708,1.192708,0.033233047 +"Altria Group, Inc.",MO,3/9/78,1.179688,1.192708,3499200,1.192708,1.179688,0.033166986 +"Altria Group, Inc.",MO,3/10/78,1.1875,1.1875,3830400,1.210938,1.210938,0.034045555 +"Altria Group, Inc.",MO,3/13/78,1.213542,1.213542,3321600,1.236979,1.213542,0.034118786 +"Altria Group, Inc.",MO,3/14/78,1.200521,1.213542,2356800,1.213542,1.210938,0.034045555 +"Altria Group, Inc.",MO,3/15/78,1.203125,1.210938,2054400,1.21875,1.205729,0.03389914 +"Altria Group, Inc.",MO,3/16/78,1.190104,1.200521,2481600,1.200521,1.195313,0.033606276 +"Altria Group, Inc.",MO,3/17/78,1.192708,1.195313,1804800,1.213542,1.213542,0.034118786 +"Altria Group, Inc.",MO,3/20/78,1.221354,1.221354,3854400,1.236979,1.226563,0.03448487 +"Altria Group, Inc.",MO,3/21/78,1.208333,1.226563,2184000,1.234375,1.213542,0.034118786 +"Altria Group, Inc.",MO,3/22/78,1.197917,1.208333,1252800,1.208333,1.197917,0.033679504 +"Altria Group, Inc.",MO,3/23/78,1.195313,1.197917,1651200,1.205729,1.195313,0.033606276 +"Altria Group, Inc.",MO,3/27/78,1.1875,1.195313,1272000,1.197917,1.192708,0.03353303 +"Altria Group, Inc.",MO,3/28/78,1.192708,1.192708,2025600,1.208333,1.208333,0.03397235 +"Altria Group, Inc.",MO,3/29/78,1.210938,1.210938,1876800,1.221354,1.216146,0.034191992 +"Altria Group, Inc.",MO,3/30/78,1.203125,1.216146,2260800,1.216146,1.213542,0.034118786 +"Altria Group, Inc.",MO,3/31/78,1.203125,1.213542,950400,1.213542,1.208333,0.03397235 +"Altria Group, Inc.",MO,4/3/78,1.190104,1.205729,1694400,1.205729,1.205729,0.03389914 +"Altria Group, Inc.",MO,4/4/78,1.200521,1.205729,1483200,1.208333,1.205729,0.03389914 +"Altria Group, Inc.",MO,4/5/78,1.210938,1.210938,3235200,1.221354,1.21875,0.034265183 +"Altria Group, Inc.",MO,4/6/78,1.223958,1.223958,3072000,1.234375,1.223958,0.03441164 +"Altria Group, Inc.",MO,4/7/78,1.226563,1.226563,2601600,1.234375,1.231771,0.034631327 +"Altria Group, Inc.",MO,4/10/78,1.229167,1.231771,5625600,1.276042,1.270833,0.035729542 +"Altria Group, Inc.",MO,4/11/78,1.25,1.270833,2491200,1.270833,1.25,0.03514381 +"Altria Group, Inc.",MO,4/12/78,1.244792,1.25,6475200,1.263021,1.255208,0.03529024 +"Altria Group, Inc.",MO,4/13/78,1.242188,1.255208,3806400,1.257813,1.257813,0.035363477 +"Altria Group, Inc.",MO,4/14/78,1.283854,1.283854,9268800,1.302083,1.299479,0.03653492 +"Altria Group, Inc.",MO,4/17/78,1.315104,1.315104,13118400,1.369792,1.328125,0.03734029 +"Altria Group, Inc.",MO,4/18/78,1.278646,1.322917,5976000,1.322917,1.291667,0.036315273 +"Altria Group, Inc.",MO,4/19/78,1.278646,1.291667,6513600,1.304688,1.291667,0.036315273 +"Altria Group, Inc.",MO,4/20/78,1.291667,1.291667,6873600,1.328125,1.296875,0.036461677 +"Altria Group, Inc.",MO,4/21/78,1.286458,1.296875,4166400,1.302083,1.289063,0.036242075 +"Altria Group, Inc.",MO,4/24/78,1.289063,1.289063,3777600,1.307292,1.307292,0.03675459 +"Altria Group, Inc.",MO,4/25/78,1.325521,1.325521,10387200,1.346354,1.333333,0.037486758 +"Altria Group, Inc.",MO,4/26/78,1.328125,1.333333,6926400,1.375,1.348958,0.03792602 +"Altria Group, Inc.",MO,4/27/78,1.338542,1.348958,3408000,1.348958,1.341146,0.0377064 +"Altria Group, Inc.",MO,4/28/78,1.335938,1.341146,5064000,1.346354,1.34375,0.037779573 +"Altria Group, Inc.",MO,5/1/78,1.34375,1.34375,4987200,1.375,1.364583,0.038365304 +"Altria Group, Inc.",MO,5/2/78,1.351563,1.364583,5606400,1.385417,1.367188,0.038438566 +"Altria Group, Inc.",MO,5/3/78,1.34375,1.367188,3504000,1.377604,1.348958,0.03792602 +"Altria Group, Inc.",MO,5/4/78,1.325521,1.346354,4896000,1.346354,1.333333,0.037486758 +"Altria Group, Inc.",MO,5/5/78,1.330729,1.333333,4156800,1.346354,1.338542,0.037633166 +"Altria Group, Inc.",MO,5/8/78,1.34375,1.34375,2721600,1.356771,1.34375,0.037779573 +"Altria Group, Inc.",MO,5/9/78,1.333333,1.34375,4785600,1.351563,1.333333,0.037486758 +"Altria Group, Inc.",MO,5/10/78,1.335938,1.335938,2496000,1.354167,1.346354,0.03785283 +"Altria Group, Inc.",MO,5/11/78,1.341146,1.346354,3331200,1.375,1.372396,0.038584974 +"Altria Group, Inc.",MO,5/12/78,1.393229,1.393229,7704000,1.442708,1.424479,0.040049303 +"Altria Group, Inc.",MO,5/15/78,1.416667,1.424479,4353600,1.453125,1.453125,0.04085467 +"Altria Group, Inc.",MO,5/16/78,1.429688,1.453125,5304000,1.455729,1.442708,0.0405618 +"Altria Group, Inc.",MO,5/17/78,1.4375,1.442708,6052800,1.450521,1.442708,0.0405618 +"Altria Group, Inc.",MO,5/18/78,1.40625,1.4375,4886400,1.4375,1.416667,0.039829653 +"Altria Group, Inc.",MO,5/19/78,1.380208,1.408854,3235200,1.408854,1.382813,0.038877852 +"Altria Group, Inc.",MO,5/22/78,1.369792,1.382813,4238400,1.401042,1.398438,0.039317135 +"Altria Group, Inc.",MO,5/23/78,1.375,1.393229,2731200,1.393229,1.377604,0.03873139 +"Altria Group, Inc.",MO,5/24/78,1.364583,1.377604,1492800,1.377604,1.377604,0.03873139 +"Altria Group, Inc.",MO,5/25/78,1.367188,1.377604,1526400,1.380208,1.367188,0.038438566 +"Altria Group, Inc.",MO,5/26/78,1.354167,1.364583,2668800,1.364583,1.356771,0.0381457 +"Altria Group, Inc.",MO,5/30/78,1.351563,1.356771,2635200,1.390625,1.390625,0.039097488 +"Altria Group, Inc.",MO,5/31/78,1.395833,1.395833,3048000,1.414063,1.40625,0.039536785 +"Altria Group, Inc.",MO,6/1/78,1.40625,1.40625,4507200,1.432292,1.427083,0.040122505 +"Altria Group, Inc.",MO,6/2/78,1.421875,1.427083,2673600,1.4375,1.4375,0.040415395 +"Altria Group, Inc.",MO,6/5/78,1.442708,1.442708,4320000,1.458333,1.450521,0.040781483 +"Altria Group, Inc.",MO,6/6/78,1.46875,1.46875,7579200,1.505208,1.476563,0.041513663 +"Altria Group, Inc.",MO,6/7/78,1.460938,1.476563,3724800,1.481771,1.471354,0.041367184 +"Altria Group, Inc.",MO,6/8/78,1.460938,1.471354,5956800,1.5,1.489583,0.041879695 +"Altria Group, Inc.",MO,6/9/78,1.466146,1.481771,2160000,1.481771,1.466146,0.04122077 +"Altria Group, Inc.",MO,6/12/78,1.453125,1.466146,2390400,1.471354,1.458333,0.041301675 +"Altria Group, Inc.",MO,6/13/78,1.429688,1.453125,6268800,1.453125,1.442708,0.040859148 +"Altria Group, Inc.",MO,6/14/78,1.4375,1.442708,3609600,1.460938,1.442708,0.040859148 +"Altria Group, Inc.",MO,6/15/78,1.421875,1.4375,2232000,1.4375,1.421875,0.04026916 +"Altria Group, Inc.",MO,6/16/78,1.411458,1.421875,3552000,1.421875,1.411458,0.039974153 +"Altria Group, Inc.",MO,6/19/78,1.401042,1.411458,1843200,1.424479,1.424479,0.040342893 +"Altria Group, Inc.",MO,6/20/78,1.393229,1.424479,3696000,1.427083,1.395833,0.0395316 +"Altria Group, Inc.",MO,6/21/78,1.361979,1.385417,6705600,1.385417,1.367188,0.038720362 +"Altria Group, Inc.",MO,6/22/78,1.361979,1.367188,3513600,1.375,1.369792,0.03879409 +"Altria Group, Inc.",MO,6/23/78,1.367188,1.369792,3657600,1.385417,1.367188,0.038720362 +"Altria Group, Inc.",MO,6/26/78,1.333333,1.367188,2985600,1.372396,1.333333,0.03776156 +"Altria Group, Inc.",MO,6/27/78,1.34375,1.34375,3273600,1.361979,1.359375,0.038499057 +"Altria Group, Inc.",MO,6/28/78,1.361979,1.361979,2030400,1.390625,1.380208,0.039089084 +"Altria Group, Inc.",MO,6/29/78,1.375,1.380208,1804800,1.388021,1.382813,0.03916285 +"Altria Group, Inc.",MO,6/30/78,1.375,1.382813,873600,1.385417,1.380208,0.039089084 +"Altria Group, Inc.",MO,7/3/78,1.372396,1.380208,1732800,1.380208,1.372396,0.038867828 +"Altria Group, Inc.",MO,7/5/78,1.359375,1.372396,1651200,1.375,1.359375,0.038499057 +"Altria Group, Inc.",MO,7/6/78,1.348958,1.359375,3120000,1.361979,1.361979,0.038572818 +"Altria Group, Inc.",MO,7/7/78,1.369792,1.369792,2486400,1.382813,1.377604,0.039015323 +"Altria Group, Inc.",MO,7/10/78,1.377604,1.377604,2212800,1.411458,1.408854,0.039900377 +"Altria Group, Inc.",MO,7/11/78,1.416667,1.416667,3542400,1.434896,1.424479,0.040342893 +"Altria Group, Inc.",MO,7/12/78,1.408854,1.424479,2232000,1.427083,1.408854,0.039900377 +"Altria Group, Inc.",MO,7/13/78,1.40625,1.408854,8126400,1.411458,1.411458,0.039974153 +"Altria Group, Inc.",MO,7/14/78,1.408854,1.411458,8342400,1.434896,1.424479,0.040342893 +"Altria Group, Inc.",MO,7/17/78,1.432292,1.432292,5352000,1.453125,1.432292,0.040564153 +"Altria Group, Inc.",MO,7/18/78,1.421875,1.432292,2443200,1.434896,1.429688,0.04049042 +"Altria Group, Inc.",MO,7/19/78,1.429688,1.429688,2116800,1.450521,1.450521,0.041080434 +"Altria Group, Inc.",MO,7/20/78,1.434896,1.450521,4704000,1.458333,1.4375,0.040711626 +"Altria Group, Inc.",MO,7/21/78,1.434896,1.4375,3249600,1.450521,1.4375,0.040711626 +"Altria Group, Inc.",MO,7/24/78,1.455729,1.455729,2836800,1.46875,1.46875,0.04159672 +"Altria Group, Inc.",MO,7/25/78,1.460938,1.46875,5894400,1.484375,1.479167,0.041891724 +"Altria Group, Inc.",MO,7/26/78,1.489583,1.489583,6326400,1.510417,1.502604,0.042555485 +"Altria Group, Inc.",MO,7/27/78,1.484375,1.502604,3302400,1.515625,1.5,0.042481717 +"Altria Group, Inc.",MO,7/28/78,1.486979,1.5,3792000,1.518229,1.505208,0.042629246 +"Altria Group, Inc.",MO,7/31/78,1.489583,1.505208,4276800,1.513021,1.507813,0.042703003 +"Altria Group, Inc.",MO,8/1/78,1.494792,1.507813,3379200,1.515625,1.497396,0.042407993 +"Altria Group, Inc.",MO,8/2/78,1.497396,1.497396,9609600,1.552083,1.549479,0.043883044 +"Altria Group, Inc.",MO,8/3/78,1.567708,1.567708,9072000,1.596354,1.570313,0.04447308 +"Altria Group, Inc.",MO,8/4/78,1.5625,1.570313,3288000,1.583333,1.583333,0.044841792 +"Altria Group, Inc.",MO,8/7/78,1.53125,1.583333,5582400,1.583333,1.53125,0.043366775 +"Altria Group, Inc.",MO,8/8/78,1.515625,1.53125,3724800,1.544271,1.544271,0.043735534 +"Altria Group, Inc.",MO,8/9/78,1.520833,1.544271,4824000,1.559896,1.520833,0.043071758 +"Altria Group, Inc.",MO,8/10/78,1.476563,1.520833,10958400,1.526042,1.489583,0.042186726 +"Altria Group, Inc.",MO,8/11/78,1.473958,1.489583,5659200,1.520833,1.520833,0.043071758 +"Altria Group, Inc.",MO,8/14/78,1.510417,1.520833,5236800,1.528646,1.510417,0.04277679 +"Altria Group, Inc.",MO,8/15/78,1.505208,1.510417,2558400,1.520833,1.520833,0.043071758 +"Altria Group, Inc.",MO,8/16/78,1.515625,1.520833,4872000,1.53125,1.528646,0.043293018 +"Altria Group, Inc.",MO,8/17/78,1.536458,1.536458,9067200,1.552083,1.544271,0.043735534 +"Altria Group, Inc.",MO,8/18/78,1.536458,1.544271,4123200,1.546875,1.536458,0.04351428 +"Altria Group, Inc.",MO,8/21/78,1.536458,1.536458,2246400,1.549479,1.536458,0.04351428 +"Altria Group, Inc.",MO,8/22/78,1.528646,1.536458,2366400,1.544271,1.541667,0.0436618 +"Altria Group, Inc.",MO,8/23/78,1.544271,1.544271,5424000,1.5625,1.5625,0.044251807 +"Altria Group, Inc.",MO,8/24/78,1.557292,1.5625,3552000,1.572917,1.557292,0.044104308 +"Altria Group, Inc.",MO,8/25/78,1.541667,1.557292,1617600,1.559896,1.544271,0.043735534 +"Altria Group, Inc.",MO,8/28/78,1.536458,1.544271,878400,1.549479,1.544271,0.043735534 +"Altria Group, Inc.",MO,8/29/78,1.5,1.536458,3144000,1.536458,1.507813,0.042703003 +"Altria Group, Inc.",MO,8/30/78,1.502604,1.507813,2241600,1.520833,1.513021,0.042850494 +"Altria Group, Inc.",MO,8/31/78,1.481771,1.513021,2500800,1.513021,1.484375,0.042039223 +"Altria Group, Inc.",MO,9/1/78,1.481771,1.484375,3360000,1.492188,1.489583,0.042186726 +"Altria Group, Inc.",MO,9/5/78,1.481771,1.489583,4876800,1.505208,1.505208,0.042629246 +"Altria Group, Inc.",MO,9/6/78,1.53125,1.53125,3408000,1.549479,1.541667,0.0436618 +"Altria Group, Inc.",MO,9/7/78,1.544271,1.544271,3292800,1.5625,1.552083,0.04395679 +"Altria Group, Inc.",MO,9/8/78,1.5625,1.5625,3129600,1.585938,1.585938,0.044915576 +"Altria Group, Inc.",MO,9/11/78,1.578125,1.585938,4147200,1.598958,1.578125,0.044997074 +"Altria Group, Inc.",MO,9/12/78,1.572917,1.578125,2395200,1.591146,1.578125,0.044997074 +"Altria Group, Inc.",MO,9/13/78,1.546875,1.578125,2620800,1.585938,1.557292,0.044403072 +"Altria Group, Inc.",MO,9/14/78,1.541667,1.552083,1924800,1.552083,1.541667,0.043957543 +"Altria Group, Inc.",MO,9/15/78,1.481771,1.526042,2846400,1.526042,1.489583,0.042472485 +"Altria Group, Inc.",MO,9/18/78,1.489583,1.489583,5284800,1.526042,1.507813,0.04299226 +"Altria Group, Inc.",MO,9/19/78,1.471354,1.507813,2203200,1.515625,1.471354,0.041952718 +"Altria Group, Inc.",MO,9/20/78,1.46875,1.471354,2496000,1.497396,1.476563,0.042101223 +"Altria Group, Inc.",MO,9/21/78,1.471354,1.476563,2659200,1.505208,1.505208,0.042917974 +"Altria Group, Inc.",MO,9/22/78,1.492188,1.505208,2280000,1.518229,1.505208,0.042917974 +"Altria Group, Inc.",MO,9/25/78,1.494792,1.505208,1780800,1.515625,1.515625,0.043215007 +"Altria Group, Inc.",MO,9/26/78,1.513021,1.515625,1929600,1.526042,1.523438,0.043437757 +"Altria Group, Inc.",MO,9/27/78,1.479167,1.523438,3772800,1.533854,1.486979,0.042398218 +"Altria Group, Inc.",MO,9/28/78,1.484375,1.486979,3072000,1.505208,1.5,0.042769484 +"Altria Group, Inc.",MO,9/29/78,1.489583,1.5,1795200,1.513021,1.492188,0.04254674 +"Altria Group, Inc.",MO,10/2/78,1.492188,1.492188,1987200,1.502604,1.5,0.042769484 +"Altria Group, Inc.",MO,10/3/78,1.502604,1.502604,2659200,1.518229,1.507813,0.04299226 +"Altria Group, Inc.",MO,10/4/78,1.486979,1.507813,3451200,1.510417,1.507813,0.04299226 +"Altria Group, Inc.",MO,10/5/78,1.5,1.507813,3508800,1.520833,1.518229,0.04328925 +"Altria Group, Inc.",MO,10/6/78,1.518229,1.518229,1934400,1.533854,1.528646,0.043586284 +"Altria Group, Inc.",MO,10/9/78,1.528646,1.528646,1248000,1.549479,1.549479,0.04418031 +"Altria Group, Inc.",MO,10/10/78,1.539063,1.549479,2472000,1.559896,1.544271,0.044031784 +"Altria Group, Inc.",MO,10/11/78,1.528646,1.539063,1132800,1.539063,1.539063,0.043883283 +"Altria Group, Inc.",MO,10/12/78,1.520833,1.539063,4003200,1.552083,1.523438,0.043437757 +"Altria Group, Inc.",MO,10/13/78,1.507813,1.523438,2409600,1.523438,1.515625,0.043215007 +"Altria Group, Inc.",MO,10/16/78,1.473958,1.513021,1876800,1.513021,1.479167,0.04217547 +"Altria Group, Inc.",MO,10/17/78,1.463542,1.479167,2548800,1.489583,1.489583,0.042472485 +"Altria Group, Inc.",MO,10/18/78,1.463542,1.489583,2611200,1.489583,1.473958,0.042026963 +"Altria Group, Inc.",MO,10/19/78,1.453125,1.473958,3120000,1.484375,1.453125,0.041432936 +"Altria Group, Inc.",MO,10/20/78,1.414063,1.450521,3864000,1.450521,1.447917,0.04128444 +"Altria Group, Inc.",MO,10/23/78,1.411458,1.445313,2875200,1.445313,1.432292,0.040838934 +"Altria Group, Inc.",MO,10/24/78,1.419271,1.432292,2716800,1.442708,1.421875,0.040541913 +"Altria Group, Inc.",MO,10/25/78,1.411458,1.421875,4363200,1.4375,1.424479,0.04061617 +"Altria Group, Inc.",MO,10/26/78,1.385417,1.424479,4147200,1.429688,1.385417,0.03950237 +"Altria Group, Inc.",MO,10/27/78,1.372396,1.385417,4003200,1.401042,1.372396,0.03913109 +"Altria Group, Inc.",MO,10/30/78,1.356771,1.372396,4454400,1.447917,1.445313,0.041210182 +"Altria Group, Inc.",MO,10/31/78,1.393229,1.445313,4545600,1.455729,1.40625,0.040096413 +"Altria Group, Inc.",MO,11/1/78,1.4375,1.4375,6009600,1.460938,1.460938,0.04165567 +"Altria Group, Inc.",MO,11/2/78,1.427083,1.460938,7209600,1.476563,1.440104,0.041061662 +"Altria Group, Inc.",MO,11/3/78,1.421875,1.440104,3614400,1.440104,1.427083,0.040690403 +"Altria Group, Inc.",MO,11/6/78,1.419271,1.427083,1603200,1.432292,1.419271,0.040467683 +"Altria Group, Inc.",MO,11/7/78,1.398438,1.414063,4315200,1.414063,1.40625,0.040096413 +"Altria Group, Inc.",MO,11/8/78,1.40625,1.40625,4329600,1.4375,1.4375,0.040987417 +"Altria Group, Inc.",MO,11/9/78,1.432292,1.4375,1934400,1.473958,1.450521,0.041358665 +"Altria Group, Inc.",MO,11/10/78,1.455729,1.455729,1089600,1.46875,1.466146,0.04180422 +"Altria Group, Inc.",MO,11/13/78,1.445313,1.458333,2232000,1.458333,1.447917,0.04128444 +"Altria Group, Inc.",MO,11/14/78,1.434896,1.447917,2217600,1.453125,1.447917,0.04128444 +"Altria Group, Inc.",MO,11/15/78,1.4375,1.447917,2102400,1.466146,1.4375,0.040987417 +"Altria Group, Inc.",MO,11/16/78,1.4375,1.4375,1526400,1.460938,1.458333,0.04158141 +"Altria Group, Inc.",MO,11/17/78,1.450521,1.458333,1886400,1.46875,1.463542,0.041729953 +"Altria Group, Inc.",MO,11/20/78,1.455729,1.463542,2870400,1.471354,1.460938,0.04165567 +"Altria Group, Inc.",MO,11/21/78,1.460938,1.460938,2169600,1.481771,1.460938,0.04165567 +"Altria Group, Inc.",MO,11/22/78,1.458333,1.460938,1209600,1.479167,1.46875,0.041878447 +"Altria Group, Inc.",MO,11/24/78,1.458333,1.46875,576000,1.471354,1.46875,0.041878447 +"Altria Group, Inc.",MO,11/27/78,1.445313,1.46875,1166400,1.46875,1.455729,0.041507203 +"Altria Group, Inc.",MO,11/28/78,1.427083,1.455729,4382400,1.455729,1.429688,0.04076468 +"Altria Group, Inc.",MO,11/29/78,1.421875,1.429688,1723200,1.432292,1.424479,0.04061617 +"Altria Group, Inc.",MO,11/30/78,1.421875,1.424479,2232000,1.4375,1.4375,0.040987417 +"Altria Group, Inc.",MO,12/1/78,1.447917,1.447917,3004800,1.46875,1.463542,0.041729953 +"Altria Group, Inc.",MO,12/4/78,1.460938,1.463542,2764800,1.479167,1.471354,0.041952718 +"Altria Group, Inc.",MO,12/5/78,1.471354,1.471354,2284800,1.502604,1.502604,0.042843726 +"Altria Group, Inc.",MO,12/6/78,1.513021,1.513021,2812800,1.526042,1.513021,0.043140754 +"Altria Group, Inc.",MO,12/7/78,1.502604,1.513021,2884800,1.526042,1.510417,0.04306652 +"Altria Group, Inc.",MO,12/8/78,1.505208,1.510417,1550400,1.515625,1.513021,0.043140754 +"Altria Group, Inc.",MO,12/11/78,1.5,1.513021,2750400,1.515625,1.510417,0.043372378 +"Altria Group, Inc.",MO,12/12/78,1.492188,1.510417,1987200,1.510417,1.494792,0.042923734 +"Altria Group, Inc.",MO,12/13/78,1.458333,1.494792,1094400,1.494792,1.46875,0.042175904 +"Altria Group, Inc.",MO,12/14/78,1.450521,1.46875,3456000,1.46875,1.466146,0.04210111 +"Altria Group, Inc.",MO,12/15/78,1.4375,1.455729,2299200,1.455729,1.440104,0.041353293 +"Altria Group, Inc.",MO,12/18/78,1.395833,1.411458,3220800,1.411458,1.411458,0.04053071 +"Altria Group, Inc.",MO,12/19/78,1.411458,1.411458,7593600,1.434896,1.434896,0.041203737 +"Altria Group, Inc.",MO,12/20/78,1.427083,1.434896,3484800,1.440104,1.434896,0.041203737 +"Altria Group, Inc.",MO,12/21/78,1.421875,1.434896,3643200,1.445313,1.427083,0.040979397 +"Altria Group, Inc.",MO,12/22/78,1.440104,1.440104,2270400,1.473958,1.46875,0.042175904 +"Altria Group, Inc.",MO,12/26/78,1.481771,1.481771,1756800,1.515625,1.515625,0.04352191 +"Altria Group, Inc.",MO,12/27/78,1.492188,1.515625,1641600,1.515625,1.497396,0.042998485 +"Altria Group, Inc.",MO,12/28/78,1.479167,1.497396,1272000,1.497396,1.481771,0.042549785 +"Altria Group, Inc.",MO,12/29/78,1.463542,1.481771,1584000,1.489583,1.46875,0.042175904 +"Altria Group, Inc.",MO,1/2/79,1.453125,1.46875,1675200,1.473958,1.473958,0.042325456 +"Altria Group, Inc.",MO,1/3/79,1.46875,1.473958,5827200,1.494792,1.484375,0.042624574 +"Altria Group, Inc.",MO,1/4/79,1.486979,1.486979,3979200,1.536458,1.536458,0.044120137 +"Altria Group, Inc.",MO,1/5/79,1.53125,1.536458,4320000,1.557292,1.539063,0.044194967 +"Altria Group, Inc.",MO,1/8/79,1.515625,1.539063,2400000,1.539063,1.526042,0.04382104 +"Altria Group, Inc.",MO,1/9/79,1.515625,1.526042,3979200,1.533854,1.528646,0.043895822 +"Altria Group, Inc.",MO,1/10/79,1.489583,1.520833,5054400,1.520833,1.492188,0.042848915 +"Altria Group, Inc.",MO,1/11/79,1.473958,1.492188,2366400,1.492188,1.489583,0.042774122 +"Altria Group, Inc.",MO,1/12/79,1.489583,1.489583,9278400,1.520833,1.5,0.043073233 +"Altria Group, Inc.",MO,1/15/79,1.481771,1.5,4934400,1.502604,1.497396,0.042998485 +"Altria Group, Inc.",MO,1/16/79,1.453125,1.489583,3705600,1.489583,1.453125,0.041727208 +"Altria Group, Inc.",MO,1/17/79,1.424479,1.453125,4574400,1.453125,1.447917,0.041577645 +"Altria Group, Inc.",MO,1/18/79,1.4375,1.447917,3672000,1.460938,1.460938,0.04195155 +"Altria Group, Inc.",MO,1/19/79,1.445313,1.460938,2827200,1.466146,1.447917,0.041577645 +"Altria Group, Inc.",MO,1/22/79,1.434896,1.447917,1944000,1.453125,1.450521,0.041652422 +"Altria Group, Inc.",MO,1/23/79,1.445313,1.447917,2356800,1.460938,1.455729,0.041801993 +"Altria Group, Inc.",MO,1/24/79,1.440104,1.455729,2308800,1.458333,1.442708,0.041428067 +"Altria Group, Inc.",MO,1/25/79,1.440104,1.442708,3254400,1.453125,1.447917,0.041577645 +"Altria Group, Inc.",MO,1/26/79,1.445313,1.447917,4305600,1.46875,1.450521,0.041652422 +"Altria Group, Inc.",MO,1/29/79,1.445313,1.450521,3091200,1.460938,1.460938,0.04195155 +"Altria Group, Inc.",MO,1/30/79,1.442708,1.455729,4128000,1.455729,1.442708,0.041428067 +"Altria Group, Inc.",MO,1/31/79,1.416667,1.442708,3422400,1.455729,1.416667,0.04068029 +"Altria Group, Inc.",MO,2/1/79,1.408854,1.416667,3580800,1.432292,1.427083,0.040979397 +"Altria Group, Inc.",MO,2/2/79,1.427083,1.427083,2064000,1.440104,1.434896,0.041203737 +"Altria Group, Inc.",MO,2/5/79,1.411458,1.434896,2064000,1.442708,1.421875,0.04082984 +"Altria Group, Inc.",MO,2/6/79,1.403646,1.421875,2563200,1.421875,1.411458,0.04053071 +"Altria Group, Inc.",MO,2/7/79,1.377604,1.411458,3681600,1.414063,1.398438,0.040156852 +"Altria Group, Inc.",MO,2/8/79,1.395833,1.398438,1660800,1.40625,1.403646,0.040306397 +"Altria Group, Inc.",MO,2/9/79,1.401042,1.403646,2572800,1.411458,1.40625,0.040381175 +"Altria Group, Inc.",MO,2/12/79,1.385417,1.40625,1276800,1.40625,1.403646,0.040306397 +"Altria Group, Inc.",MO,2/13/79,1.403646,1.403646,3532800,1.427083,1.416667,0.04068029 +"Altria Group, Inc.",MO,2/14/79,1.395833,1.416667,3648000,1.416667,1.398438,0.040156852 +"Altria Group, Inc.",MO,2/15/79,1.390625,1.398438,2020800,1.40625,1.390625,0.03993251 +"Altria Group, Inc.",MO,2/16/79,1.385417,1.390625,4070400,1.398438,1.393229,0.04000727 +"Altria Group, Inc.",MO,2/20/79,1.388021,1.393229,2764800,1.40625,1.398438,0.040156852 +"Altria Group, Inc.",MO,2/21/79,1.398438,1.398438,2491200,1.414063,1.401042,0.040231626 +"Altria Group, Inc.",MO,2/22/79,1.393229,1.401042,2016000,1.403646,1.393229,0.04000727 +"Altria Group, Inc.",MO,2/23/79,1.348958,1.393229,7857600,1.393229,1.359375,0.03903512 +"Altria Group, Inc.",MO,2/26/79,1.348958,1.359375,3412800,1.372396,1.354167,0.03888558 +"Altria Group, Inc.",MO,2/27/79,1.346354,1.354167,5544000,1.361979,1.359375,0.03903512 +"Altria Group, Inc.",MO,2/28/79,1.361979,1.361979,2702400,1.372396,1.369792,0.03933425 +"Altria Group, Inc.",MO,3/1/79,1.359375,1.369792,4022400,1.375,1.367188,0.039259482 +"Altria Group, Inc.",MO,3/2/79,1.372396,1.372396,3254400,1.395833,1.395833,0.040082067 +"Altria Group, Inc.",MO,3/5/79,1.395833,1.395833,3705600,1.414063,1.403646,0.040306397 +"Altria Group, Inc.",MO,3/6/79,1.354167,1.401042,12494400,1.401042,1.369792,0.03933425 +"Altria Group, Inc.",MO,3/7/79,1.356771,1.369792,7051200,1.382813,1.359375,0.03903512 +"Altria Group, Inc.",MO,3/8/79,1.338542,1.359375,11668800,1.359375,1.354167,0.03888558 +"Altria Group, Inc.",MO,3/9/79,1.341146,1.354167,6777600,1.361979,1.348958,0.039112058 +"Altria Group, Inc.",MO,3/12/79,1.333333,1.348958,10843200,1.354167,1.34375,0.038961023 +"Altria Group, Inc.",MO,3/13/79,1.34375,1.34375,5256000,1.377604,1.367188,0.039640635 +"Altria Group, Inc.",MO,3/14/79,1.359375,1.367188,4171200,1.377604,1.359375,0.039414085 +"Altria Group, Inc.",MO,3/15/79,1.338542,1.359375,5496000,1.361979,1.338542,0.038810045 +"Altria Group, Inc.",MO,3/16/79,1.330729,1.338542,6988800,1.351563,1.348958,0.039112058 +"Altria Group, Inc.",MO,3/19/79,1.325521,1.348958,6316800,1.354167,1.328125,0.03850802 +"Altria Group, Inc.",MO,3/20/79,1.320313,1.328125,6408000,1.338542,1.338542,0.038810045 +"Altria Group, Inc.",MO,3/21/79,1.325521,1.338542,5980800,1.359375,1.359375,0.039414085 +"Altria Group, Inc.",MO,3/22/79,1.367188,1.367188,4996800,1.398438,1.388021,0.040244658 +"Altria Group, Inc.",MO,3/23/79,1.385417,1.388021,2798400,1.403646,1.395833,0.040471174 +"Altria Group, Inc.",MO,3/26/79,1.385417,1.395833,2222400,1.395833,1.390625,0.040320165 +"Altria Group, Inc.",MO,3/27/79,1.385417,1.390625,2428800,1.398438,1.395833,0.040471174 +"Altria Group, Inc.",MO,3/28/79,1.388021,1.395833,3571200,1.40625,1.393229,0.040395655 +"Altria Group, Inc.",MO,3/29/79,1.395833,1.395833,2832000,1.408854,1.403646,0.040697705 +"Altria Group, Inc.",MO,3/30/79,1.403646,1.403646,3019200,1.414063,1.40625,0.040773183 +"Altria Group, Inc.",MO,4/2/79,1.390625,1.40625,2337600,1.408854,1.408854,0.0408487 +"Altria Group, Inc.",MO,4/3/79,1.403646,1.408854,6849600,1.421875,1.408854,0.0408487 +"Altria Group, Inc.",MO,4/4/79,1.398438,1.408854,4612800,1.421875,1.401042,0.04062218 +"Altria Group, Inc.",MO,4/5/79,1.377604,1.401042,3508800,1.403646,1.380208,0.04001814 +"Altria Group, Inc.",MO,4/6/79,1.367188,1.380208,3926400,1.390625,1.390625,0.040320165 +"Altria Group, Inc.",MO,4/9/79,1.372396,1.388021,3148800,1.388021,1.372396,0.03979162 +"Altria Group, Inc.",MO,4/10/79,1.377604,1.377604,3038400,1.395833,1.393229,0.040395655 +"Altria Group, Inc.",MO,4/11/79,1.361979,1.393229,3014400,1.398438,1.364583,0.03956506 +"Altria Group, Inc.",MO,4/12/79,1.364583,1.364583,2136000,1.375,1.372396,0.03979162 +"Altria Group, Inc.",MO,4/16/79,1.359375,1.369792,3595200,1.369792,1.359375,0.039414085 +"Altria Group, Inc.",MO,4/17/79,1.356771,1.359375,2289600,1.369792,1.367188,0.039640635 +"Altria Group, Inc.",MO,4/18/79,1.380208,1.380208,2496000,1.390625,1.382813,0.04009366 +"Altria Group, Inc.",MO,4/19/79,1.385417,1.385417,2544000,1.395833,1.390625,0.040320165 +"Altria Group, Inc.",MO,4/20/79,1.380208,1.390625,1372800,1.393229,1.393229,0.040395655 +"Altria Group, Inc.",MO,4/23/79,1.388021,1.393229,3427200,1.401042,1.401042,0.04062218 +"Altria Group, Inc.",MO,4/24/79,1.398438,1.401042,4214400,1.411458,1.40625,0.040773183 +"Altria Group, Inc.",MO,4/25/79,1.408854,1.408854,5323200,1.419271,1.414063,0.04099972 +"Altria Group, Inc.",MO,4/26/79,1.408854,1.414063,883200,1.419271,1.408854,0.0408487 +"Altria Group, Inc.",MO,4/27/79,1.40625,1.408854,1872000,1.414063,1.408854,0.0408487 +"Altria Group, Inc.",MO,4/30/79,1.395833,1.408854,2899200,1.411458,1.403646,0.040697705 +"Altria Group, Inc.",MO,5/1/79,1.398438,1.403646,3787200,1.408854,1.398438,0.04054669 +"Altria Group, Inc.",MO,5/2/79,1.393229,1.398438,2510400,1.40625,1.40625,0.040773183 +"Altria Group, Inc.",MO,5/3/79,1.393229,1.40625,5131200,1.408854,1.395833,0.040471174 +"Altria Group, Inc.",MO,5/4/79,1.390625,1.395833,2635200,1.403646,1.390625,0.040320165 +"Altria Group, Inc.",MO,5/7/79,1.382813,1.390625,3566400,1.390625,1.385417,0.040169165 +"Altria Group, Inc.",MO,5/8/79,1.377604,1.385417,2596800,1.388021,1.380208,0.04001814 +"Altria Group, Inc.",MO,5/9/79,1.382813,1.382813,3307200,1.403646,1.398438,0.04054669 +"Altria Group, Inc.",MO,5/10/79,1.380208,1.395833,2678400,1.395833,1.380208,0.04001814 +"Altria Group, Inc.",MO,5/11/79,1.375,1.380208,2016000,1.390625,1.390625,0.040320165 +"Altria Group, Inc.",MO,5/14/79,1.382813,1.390625,2376000,1.390625,1.385417,0.040169165 +"Altria Group, Inc.",MO,5/15/79,1.380208,1.385417,2496000,1.395833,1.382813,0.04009366 +"Altria Group, Inc.",MO,5/16/79,1.382813,1.382813,3182400,1.393229,1.385417,0.040169165 +"Altria Group, Inc.",MO,5/17/79,1.375,1.385417,5323200,1.388021,1.377604,0.03994261 +"Altria Group, Inc.",MO,5/18/79,1.351563,1.375,6129600,1.375,1.351563,0.039187603 +"Altria Group, Inc.",MO,5/21/79,1.34375,1.351563,4584000,1.359375,1.348958,0.039112058 +"Altria Group, Inc.",MO,5/22/79,1.333333,1.348958,2702400,1.354167,1.354167,0.039263092 +"Altria Group, Inc.",MO,5/23/79,1.348958,1.354167,2721600,1.364583,1.348958,0.039112058 +"Altria Group, Inc.",MO,5/24/79,1.34375,1.348958,1948800,1.359375,1.354167,0.039263092 +"Altria Group, Inc.",MO,5/25/79,1.348958,1.354167,1512000,1.361979,1.361979,0.039489575 +"Altria Group, Inc.",MO,5/29/79,1.34375,1.361979,4065600,1.364583,1.34375,0.038961023 +"Altria Group, Inc.",MO,5/30/79,1.3125,1.333333,4838400,1.333333,1.317708,0.03820597 +"Altria Group, Inc.",MO,5/31/79,1.307292,1.317708,7104000,1.325521,1.309896,0.037979472 +"Altria Group, Inc.",MO,6/1/79,1.296875,1.317708,1905600,1.317708,1.317708,0.03820597 +"Altria Group, Inc.",MO,6/4/79,1.307292,1.317708,1351200,1.328125,1.307292,0.03790397 +"Altria Group, Inc.",MO,6/5/79,1.307292,1.307292,4176000,1.333333,1.328125,0.03850802 +"Altria Group, Inc.",MO,6/6/79,1.307292,1.328125,3736800,1.390625,1.328125,0.03850802 +"Altria Group, Inc.",MO,6/7/79,1.328125,1.328125,3472800,1.359375,1.348958,0.039112058 +"Altria Group, Inc.",MO,6/8/79,1.338542,1.348958,1809600,1.364583,1.34375,0.038961023 +"Altria Group, Inc.",MO,6/11/79,1.322917,1.34375,1204800,1.348958,1.34375,0.03934167 +"Altria Group, Inc.",MO,6/12/79,1.338542,1.34375,4560000,1.416667,1.395833,0.040866517 +"Altria Group, Inc.",MO,6/13/79,1.401042,1.401042,3480000,1.432292,1.401042,0.041019015 +"Altria Group, Inc.",MO,6/14/79,1.385417,1.401042,2306400,1.411458,1.40625,0.04117151 +"Altria Group, Inc.",MO,6/15/79,1.401042,1.40625,1778400,1.432292,1.416667,0.041476484 +"Altria Group, Inc.",MO,6/18/79,1.395833,1.40625,2104800,1.40625,1.401042,0.041019015 +"Altria Group, Inc.",MO,6/19/79,1.369792,1.401042,4250400,1.401042,1.380208,0.040409047 +"Altria Group, Inc.",MO,6/20/79,1.369792,1.380208,2436000,1.395833,1.380208,0.040409047 +"Altria Group, Inc.",MO,6/21/79,1.385417,1.385417,2990400,1.411458,1.411458,0.041323982 +"Altria Group, Inc.",MO,6/22/79,1.421875,1.421875,2280000,1.432292,1.427083,0.041781425 +"Altria Group, Inc.",MO,6/25/79,1.390625,1.427083,1360800,1.427083,1.411458,0.041323982 +"Altria Group, Inc.",MO,6/26/79,1.40625,1.411458,2892000,1.432292,1.40625,0.04117151 +"Altria Group, Inc.",MO,6/27/79,1.416667,1.416667,2344800,1.432292,1.432292,0.041933928 +"Altria Group, Inc.",MO,6/28/79,1.4375,1.4375,2356800,1.447917,1.442708,0.042238876 +"Altria Group, Inc.",MO,6/29/79,1.40625,1.442708,4656000,1.447917,1.4375,0.04208641 +"Altria Group, Inc.",MO,7/2/79,1.401042,1.4375,3288000,1.4375,1.401042,0.041019015 +"Altria Group, Inc.",MO,7/3/79,1.385417,1.401042,2870400,1.401042,1.401042,0.041019015 +"Altria Group, Inc.",MO,7/5/79,1.385417,1.401042,2844000,1.421875,1.416667,0.041476484 +"Altria Group, Inc.",MO,7/6/79,1.421875,1.421875,2764800,1.442708,1.442708,0.042238876 +"Altria Group, Inc.",MO,7/9/79,1.432292,1.442708,3007200,1.458333,1.453125,0.042543873 +"Altria Group, Inc.",MO,7/10/79,1.432292,1.453125,3952800,1.458333,1.442708,0.042238876 +"Altria Group, Inc.",MO,7/11/79,1.432292,1.442708,2030400,1.447917,1.442708,0.042238876 +"Altria Group, Inc.",MO,7/12/79,1.4375,1.442708,1680000,1.453125,1.442708,0.042238876 +"Altria Group, Inc.",MO,7/13/79,1.432292,1.442708,801600,1.458333,1.458333,0.042696368 +"Altria Group, Inc.",MO,7/16/79,1.432292,1.453125,873600,1.453125,1.447917,0.04239139 +"Altria Group, Inc.",MO,7/17/79,1.40625,1.447917,1992000,1.447917,1.427083,0.041781425 +"Altria Group, Inc.",MO,7/18/79,1.395833,1.421875,2988000,1.421875,1.421875,0.041628975 +"Altria Group, Inc.",MO,7/19/79,1.401042,1.421875,2486400,1.421875,1.411458,0.041323982 +"Altria Group, Inc.",MO,7/20/79,1.40625,1.411458,3175200,1.411458,1.40625,0.04117151 +"Altria Group, Inc.",MO,7/23/79,1.380208,1.40625,3650400,1.411458,1.390625,0.040714048 +"Altria Group, Inc.",MO,7/24/79,1.380208,1.390625,878400,1.395833,1.380208,0.040409047 +"Altria Group, Inc.",MO,7/25/79,1.385417,1.385417,1956000,1.427083,1.421875,0.041628975 +"Altria Group, Inc.",MO,7/26/79,1.416667,1.421875,1195200,1.432292,1.427083,0.041781425 +"Altria Group, Inc.",MO,7/27/79,1.416667,1.427083,1329600,1.427083,1.416667,0.041476484 +"Altria Group, Inc.",MO,7/30/79,1.411458,1.416667,866400,1.427083,1.411458,0.041323982 +"Altria Group, Inc.",MO,7/31/79,1.411458,1.411458,3468000,1.463542,1.458333,0.042696368 +"Altria Group, Inc.",MO,8/1/79,1.453125,1.458333,2023200,1.46875,1.463542,0.042848878 +"Altria Group, Inc.",MO,8/2/79,1.479167,1.479167,3273600,1.505208,1.479167,0.04330635 +"Altria Group, Inc.",MO,8/3/79,1.484375,1.484375,1749600,1.494792,1.489583,0.04361128 +"Altria Group, Inc.",MO,8/6/79,1.484375,1.489583,1339200,1.494792,1.489583,0.04361128 +"Altria Group, Inc.",MO,8/7/79,1.494792,1.494792,6760800,1.557292,1.536458,0.044983692 +"Altria Group, Inc.",MO,8/8/79,1.552083,1.552083,5452800,1.583333,1.567708,0.045898613 +"Altria Group, Inc.",MO,8/9/79,1.520833,1.567708,3096000,1.567708,1.541667,0.045136154 +"Altria Group, Inc.",MO,8/10/79,1.53125,1.541667,3408000,1.557292,1.557292,0.04559362 +"Altria Group, Inc.",MO,8/13/79,1.557292,1.557292,3278400,1.578125,1.567708,0.045898613 +"Altria Group, Inc.",MO,8/14/79,1.557292,1.567708,3343200,1.567708,1.567708,0.045898613 +"Altria Group, Inc.",MO,8/15/79,1.557292,1.567708,4452000,1.583333,1.572917,0.04605109 +"Altria Group, Inc.",MO,8/16/79,1.5625,1.572917,3729600,1.588542,1.578125,0.046203587 +"Altria Group, Inc.",MO,8/17/79,1.5625,1.578125,1788000,1.583333,1.572917,0.04605109 +"Altria Group, Inc.",MO,8/20/79,1.557292,1.572917,1898400,1.572917,1.5625,0.045746136 +"Altria Group, Inc.",MO,8/21/79,1.557292,1.5625,1812000,1.567708,1.567708,0.045898613 +"Altria Group, Inc.",MO,8/22/79,1.552083,1.567708,2954400,1.578125,1.552083,0.045441132 +"Altria Group, Inc.",MO,8/23/79,1.536458,1.552083,1600800,1.557292,1.552083,0.045441132 +"Altria Group, Inc.",MO,8/24/79,1.536458,1.552083,1219200,1.552083,1.536458,0.044983692 +"Altria Group, Inc.",MO,8/27/79,1.53125,1.536458,1968000,1.572917,1.546875,0.04528865 +"Altria Group, Inc.",MO,8/28/79,1.541667,1.546875,1864800,1.572917,1.567708,0.045898613 +"Altria Group, Inc.",MO,8/29/79,1.567708,1.567708,1387200,1.583333,1.578125,0.046203587 +"Altria Group, Inc.",MO,8/30/79,1.557292,1.578125,1802400,1.59375,1.588542,0.046508566 +"Altria Group, Inc.",MO,8/31/79,1.588542,1.588542,2457600,1.609375,1.604167,0.046966013 +"Altria Group, Inc.",MO,9/4/79,1.578125,1.604167,2544000,1.604167,1.578125,0.046203587 +"Altria Group, Inc.",MO,9/5/79,1.526042,1.552083,4490400,1.552083,1.541667,0.045136154 +"Altria Group, Inc.",MO,9/6/79,1.53125,1.541667,1569600,1.5625,1.541667,0.045136154 +"Altria Group, Inc.",MO,9/7/79,1.53125,1.541667,2016000,1.552083,1.546875,0.04528865 +"Altria Group, Inc.",MO,9/10/79,1.541667,1.546875,2145600,1.567708,1.557292,0.04559362 +"Altria Group, Inc.",MO,9/11/79,1.489583,1.552083,3876000,1.552083,1.526042,0.045054816 +"Altria Group, Inc.",MO,9/12/79,1.5,1.515625,2536800,1.515625,1.5,0.04428597 +"Altria Group, Inc.",MO,9/13/79,1.479167,1.5,1598400,1.510417,1.510417,0.04459352 +"Altria Group, Inc.",MO,9/14/79,1.484375,1.510417,2870400,1.53125,1.520833,0.044901032 +"Altria Group, Inc.",MO,9/17/79,1.520833,1.520833,1687200,1.536458,1.520833,0.044901032 +"Altria Group, Inc.",MO,9/18/79,1.489583,1.515625,1689600,1.515625,1.494792,0.04413221 +"Altria Group, Inc.",MO,9/19/79,1.479167,1.494792,3290400,1.505208,1.484375,0.04382465 +"Altria Group, Inc.",MO,9/20/79,1.463542,1.484375,3715200,1.5,1.5,0.04428597 +"Altria Group, Inc.",MO,9/21/79,1.5,1.5,2294400,1.515625,1.510417,0.04459352 +"Altria Group, Inc.",MO,9/24/79,1.5,1.510417,3573600,1.520833,1.505208,0.044439714 +"Altria Group, Inc.",MO,9/25/79,1.494792,1.505208,2191200,1.520833,1.515625,0.044747286 +"Altria Group, Inc.",MO,9/26/79,1.489583,1.515625,3878400,1.526042,1.489583,0.043978434 +"Altria Group, Inc.",MO,9/27/79,1.46875,1.484375,2529600,1.484375,1.484375,0.04382465 +"Altria Group, Inc.",MO,9/28/79,1.447917,1.484375,1744800,1.489583,1.46875,0.043363318 +"Altria Group, Inc.",MO,10/1/79,1.442708,1.458333,2035200,1.458333,1.453125,0.042902034 +"Altria Group, Inc.",MO,10/2/79,1.447917,1.453125,3292800,1.46875,1.447917,0.04274823 +"Altria Group, Inc.",MO,10/3/79,1.416667,1.442708,2865600,1.442708,1.432292,0.042286962 +"Altria Group, Inc.",MO,10/4/79,1.40625,1.432292,3184800,1.442708,1.427083,0.042133175 +"Altria Group, Inc.",MO,10/5/79,1.432292,1.432292,2887200,1.479167,1.453125,0.042902034 +"Altria Group, Inc.",MO,10/8/79,1.458333,1.458333,2287200,1.5,1.46875,0.043363318 +"Altria Group, Inc.",MO,10/9/79,1.385417,1.453125,2570400,1.453125,1.395833,0.041210536 +"Altria Group, Inc.",MO,10/10/79,1.34375,1.395833,6146400,1.416667,1.385417,0.040903006 +"Altria Group, Inc.",MO,10/11/79,1.354167,1.385417,3408000,1.401042,1.375,0.04059546 +"Altria Group, Inc.",MO,10/12/79,1.348958,1.375,3091200,1.380208,1.354167,0.039980423 +"Altria Group, Inc.",MO,10/15/79,1.338542,1.354167,3259200,1.375,1.338542,0.039519068 +"Altria Group, Inc.",MO,10/16/79,1.333333,1.338542,3753600,1.375,1.359375,0.04013412 +"Altria Group, Inc.",MO,10/17/79,1.34375,1.359375,3518400,1.369792,1.34375,0.03967284 +"Altria Group, Inc.",MO,10/18/79,1.338542,1.34375,2270400,1.359375,1.34375,0.03967284 +"Altria Group, Inc.",MO,10/19/79,1.296875,1.34375,4790400,1.348958,1.3125,0.03875022 +"Altria Group, Inc.",MO,10/22/79,1.302083,1.3125,2148000,1.348958,1.348958,0.039826594 +"Altria Group, Inc.",MO,10/23/79,1.307292,1.348958,3568800,1.348958,1.322917,0.039057773 +"Altria Group, Inc.",MO,10/24/79,1.302083,1.322917,2095200,1.333333,1.307292,0.03859645 +"Altria Group, Inc.",MO,10/25/79,1.307292,1.307292,1663200,1.338542,1.333333,0.039365306 +"Altria Group, Inc.",MO,10/26/79,1.338542,1.338542,1944000,1.369792,1.364583,0.040287893 +"Altria Group, Inc.",MO,10/29/79,1.348958,1.364583,6230400,1.401042,1.348958,0.039826594 +"Altria Group, Inc.",MO,10/30/79,1.348958,1.348958,2661600,1.395833,1.395833,0.041210536 +"Altria Group, Inc.",MO,10/31/79,1.359375,1.395833,1672800,1.395833,1.359375,0.04013412 +"Altria Group, Inc.",MO,11/1/79,1.359375,1.359375,2400000,1.375,1.359375,0.04013412 +"Altria Group, Inc.",MO,11/2/79,1.369792,1.369792,2148000,1.395833,1.395833,0.041210536 +"Altria Group, Inc.",MO,11/5/79,1.380208,1.390625,1687200,1.390625,1.380208,0.040749222 +"Altria Group, Inc.",MO,11/6/79,1.375,1.380208,1461600,1.395833,1.380208,0.040749222 +"Altria Group, Inc.",MO,11/7/79,1.34375,1.375,2858400,1.375,1.348958,0.039826594 +"Altria Group, Inc.",MO,11/8/79,1.34375,1.348958,2661600,1.375,1.359375,0.04013412 +"Altria Group, Inc.",MO,11/9/79,1.369792,1.369792,1533600,1.390625,1.385417,0.040903006 +"Altria Group, Inc.",MO,11/12/79,1.385417,1.385417,2059200,1.432292,1.427083,0.042133175 +"Altria Group, Inc.",MO,11/13/79,1.395833,1.427083,3537600,1.447917,1.40625,0.041518077 +"Altria Group, Inc.",MO,11/14/79,1.380208,1.40625,3902400,1.411458,1.401042,0.041364316 +"Altria Group, Inc.",MO,11/15/79,1.401042,1.401042,2011200,1.416667,1.411458,0.04167185 +"Altria Group, Inc.",MO,11/16/79,1.390625,1.40625,1936800,1.40625,1.390625,0.04105678 +"Altria Group, Inc.",MO,11/19/79,1.385417,1.390625,2973600,1.416667,1.40625,0.041518077 +"Altria Group, Inc.",MO,11/20/79,1.385417,1.40625,2556000,1.421875,1.385417,0.040903006 +"Altria Group, Inc.",MO,11/21/79,1.359375,1.385417,2460000,1.411458,1.411458,0.04167185 +"Altria Group, Inc.",MO,11/23/79,1.390625,1.411458,2642400,1.411458,1.395833,0.041210536 +"Altria Group, Inc.",MO,11/26/79,1.401042,1.401042,1946400,1.442708,1.442708,0.042594463 +"Altria Group, Inc.",MO,11/27/79,1.458333,1.458333,2640000,1.484375,1.46875,0.043363318 +"Altria Group, Inc.",MO,11/28/79,1.453125,1.46875,2570400,1.494792,1.46875,0.043363318 +"Altria Group, Inc.",MO,11/29/79,1.463542,1.46875,1132800,1.484375,1.463542,0.043209583 +"Altria Group, Inc.",MO,11/30/79,1.453125,1.463542,1828800,1.479167,1.453125,0.042902034 +"Altria Group, Inc.",MO,12/3/79,1.447917,1.453125,1668000,1.46875,1.453125,0.042902034 +"Altria Group, Inc.",MO,12/4/79,1.442708,1.453125,1989600,1.458333,1.453125,0.042902034 +"Altria Group, Inc.",MO,12/5/79,1.4375,1.453125,4495200,1.458333,1.447917,0.04274823 +"Altria Group, Inc.",MO,12/6/79,1.453125,1.453125,3271200,1.479167,1.46875,0.043363318 +"Altria Group, Inc.",MO,12/7/79,1.463542,1.46875,3074400,1.484375,1.473958,0.043517087 +"Altria Group, Inc.",MO,12/10/79,1.369792,1.473958,3187200,1.5,1.489583,0.044369757 +"Altria Group, Inc.",MO,12/11/79,1.479167,1.489583,3194400,1.5,1.479167,0.04405949 +"Altria Group, Inc.",MO,12/12/79,1.458333,1.479167,4257600,1.484375,1.463542,0.043594074 +"Altria Group, Inc.",MO,12/13/79,1.453125,1.463542,2275200,1.489583,1.479167,0.04405949 +"Altria Group, Inc.",MO,12/14/79,1.473958,1.479167,2162400,1.510417,1.505208,0.044835147 +"Altria Group, Inc.",MO,12/17/79,1.473958,1.5,2128800,1.5,1.494792,0.044524908 +"Altria Group, Inc.",MO,12/18/79,1.479167,1.494792,2176800,1.494792,1.479167,0.04405949 +"Altria Group, Inc.",MO,12/19/79,1.473958,1.479167,4845600,1.484375,1.479167,0.04405949 +"Altria Group, Inc.",MO,12/20/79,1.473958,1.479167,4519200,1.484375,1.473958,0.04390431 +"Altria Group, Inc.",MO,12/21/79,1.473958,1.473958,3141600,1.484375,1.479167,0.04405949 +"Altria Group, Inc.",MO,12/24/79,1.463542,1.479167,3933600,1.479167,1.473958,0.04390431 +"Altria Group, Inc.",MO,12/26/79,1.463542,1.473958,540000,1.484375,1.479167,0.04405949 +"Altria Group, Inc.",MO,12/27/79,1.46875,1.479167,2805600,1.479167,1.479167,0.04405949 +"Altria Group, Inc.",MO,12/28/79,1.46875,1.479167,835200,1.479167,1.473958,0.04390431 +"Altria Group, Inc.",MO,12/31/79,1.479167,1.479167,1176000,1.5,1.5,0.04468005 +"Altria Group, Inc.",MO,1/2/80,1.4375,1.494792,8892000,1.494792,1.4375,0.04281837 +"Altria Group, Inc.",MO,1/3/80,1.375,1.421875,3770400,1.421875,1.40625,0.0418875 +"Altria Group, Inc.",MO,1/4/80,1.385417,1.40625,2762400,1.421875,1.421875,0.042352945 +"Altria Group, Inc.",MO,1/7/80,1.401042,1.421875,2416800,1.421875,1.40625,0.0418875 +"Altria Group, Inc.",MO,1/8/80,1.380208,1.401042,7394400,1.401042,1.401042,0.041732393 +"Altria Group, Inc.",MO,1/9/80,1.369792,1.401042,7771200,1.401042,1.380208,0.04111181 +"Altria Group, Inc.",MO,1/10/80,1.369792,1.380208,4756800,1.390625,1.369792,0.04080155 +"Altria Group, Inc.",MO,1/11/80,1.369792,1.369792,7644000,1.390625,1.385417,0.041266974 +"Altria Group, Inc.",MO,1/14/80,1.380208,1.385417,2224800,1.395833,1.385417,0.041266974 +"Altria Group, Inc.",MO,1/15/80,1.364583,1.385417,4545600,1.390625,1.380208,0.04111181 +"Altria Group, Inc.",MO,1/16/80,1.354167,1.380208,7579200,1.380208,1.359375,0.040491257 +"Altria Group, Inc.",MO,1/17/80,1.296875,1.359375,10442400,1.359375,1.3125,0.039095037 +"Altria Group, Inc.",MO,1/18/80,1.296875,1.3125,6184800,1.317708,1.317708,0.03925015 +"Altria Group, Inc.",MO,1/21/80,1.307292,1.317708,4516800,1.333333,1.322917,0.039405327 +"Altria Group, Inc.",MO,1/22/80,1.34375,1.34375,5656800,1.364583,1.348958,0.040180985 +"Altria Group, Inc.",MO,1/23/80,1.34375,1.348958,7360800,1.380208,1.380208,0.04111181 +"Altria Group, Inc.",MO,1/24/80,1.380208,1.380208,5733600,1.421875,1.380208,0.04111181 +"Altria Group, Inc.",MO,1/25/80,1.369792,1.380208,4351200,1.385417,1.380208,0.04111181 +"Altria Group, Inc.",MO,1/28/80,1.380208,1.380208,4953600,1.458333,1.453125,0.043283764 +"Altria Group, Inc.",MO,1/29/80,1.427083,1.453125,6504000,1.489583,1.458333,0.04343892 +"Altria Group, Inc.",MO,1/30/80,1.432292,1.453125,4365600,1.453125,1.4375,0.04281837 +"Altria Group, Inc.",MO,1/31/80,1.442708,1.442708,5263200,1.479167,1.442708,0.042973474 +"Altria Group, Inc.",MO,2/1/80,1.447917,1.447917,3422400,1.473958,1.473958,0.04390431 +"Altria Group, Inc.",MO,2/4/80,1.458333,1.473958,4281600,1.479167,1.458333,0.04343892 +"Altria Group, Inc.",MO,2/5/80,1.432292,1.458333,4236000,1.458333,1.458333,0.04343892 +"Altria Group, Inc.",MO,2/6/80,1.416667,1.458333,5217600,1.458333,1.427083,0.042508077 +"Altria Group, Inc.",MO,2/7/80,1.395833,1.427083,4207200,1.432292,1.411458,0.042042658 +"Altria Group, Inc.",MO,2/8/80,1.375,1.411458,3194400,1.427083,1.385417,0.041266974 +"Altria Group, Inc.",MO,2/11/80,1.375,1.385417,3530400,1.416667,1.40625,0.0418875 +"Altria Group, Inc.",MO,2/12/80,1.401042,1.40625,3703200,1.4375,1.401042,0.041732393 +"Altria Group, Inc.",MO,2/13/80,1.432292,1.432292,7308000,1.5,1.458333,0.04343892 +"Altria Group, Inc.",MO,2/14/80,1.416667,1.458333,6290400,1.473958,1.432292,0.04266324 +"Altria Group, Inc.",MO,2/15/80,1.385417,1.432292,6261600,1.432292,1.40625,0.0418875 +"Altria Group, Inc.",MO,2/19/80,1.375,1.40625,2294400,1.40625,1.40625,0.0418875 +"Altria Group, Inc.",MO,2/20/80,1.401042,1.40625,2294400,1.447917,1.447917,0.04312862 +"Altria Group, Inc.",MO,2/21/80,1.416667,1.447917,2572800,1.453125,1.416667,0.042197797 +"Altria Group, Inc.",MO,2/22/80,1.359375,1.385417,3172800,1.385417,1.375,0.0409567 +"Altria Group, Inc.",MO,2/25/80,1.375,1.390625,1857600,1.390625,1.380208,0.04111181 +"Altria Group, Inc.",MO,2/26/80,1.354167,1.375,4272000,1.375,1.359375,0.040491257 +"Altria Group, Inc.",MO,2/27/80,1.359375,1.359375,3338400,1.390625,1.364583,0.040646397 +"Altria Group, Inc.",MO,2/28/80,1.354167,1.364583,3837600,1.385417,1.359375,0.040491257 +"Altria Group, Inc.",MO,2/29/80,1.354167,1.359375,3153600,1.390625,1.390625,0.041422106 +"Altria Group, Inc.",MO,3/3/80,1.390625,1.390625,2779200,1.421875,1.390625,0.041422106 +"Altria Group, Inc.",MO,3/4/80,1.375,1.390625,3628800,1.416667,1.385417,0.041266974 +"Altria Group, Inc.",MO,3/5/80,1.354167,1.385417,3861600,1.395833,1.354167,0.040336177 +"Altria Group, Inc.",MO,3/6/80,1.302083,1.333333,5208000,1.333333,1.307292,0.039425224 +"Altria Group, Inc.",MO,3/7/80,1.260417,1.302083,7627200,1.302083,1.291667,0.038954012 +"Altria Group, Inc.",MO,3/10/80,1.244792,1.276042,5664000,1.276042,1.25,0.037697416 +"Altria Group, Inc.",MO,3/11/80,1.25,1.25,6573600,1.276042,1.265625,0.038168643 +"Altria Group, Inc.",MO,3/12/80,1.213542,1.265625,5601600,1.276042,1.229167,0.03706915 +"Altria Group, Inc.",MO,3/13/80,1.229167,1.229167,4116000,1.265625,1.244792,0.037540354 +"Altria Group, Inc.",MO,3/14/80,1.244792,1.244792,6712800,1.291667,1.286458,0.038796894 +"Altria Group, Inc.",MO,3/17/80,1.260417,1.286458,3708000,1.296875,1.265625,0.038168643 +"Altria Group, Inc.",MO,3/18/80,1.260417,1.265625,6218400,1.3125,1.270833,0.038325697 +"Altria Group, Inc.",MO,3/19/80,1.260417,1.270833,4288800,1.291667,1.286458,0.038796894 +"Altria Group, Inc.",MO,3/20/80,1.270833,1.286458,2817600,1.296875,1.291667,0.038954012 +"Altria Group, Inc.",MO,3/21/80,1.276042,1.291667,3552000,1.317708,1.307292,0.039425224 +"Altria Group, Inc.",MO,3/24/80,1.291667,1.307292,2001600,1.317708,1.296875,0.039111093 +"Altria Group, Inc.",MO,3/25/80,1.291667,1.296875,2476800,1.328125,1.328125,0.040053494 +"Altria Group, Inc.",MO,3/26/80,1.333333,1.333333,3429600,1.395833,1.364583,0.041153014 +"Altria Group, Inc.",MO,3/27/80,1.333333,1.364583,4310400,1.369792,1.364583,0.041153014 +"Altria Group, Inc.",MO,3/28/80,1.359375,1.364583,7044000,1.46875,1.432292,0.043194972 +"Altria Group, Inc.",MO,3/31/80,1.416667,1.432292,3724800,1.442708,1.432292,0.043194972 +"Altria Group, Inc.",MO,4/1/80,1.401042,1.432292,3345600,1.432292,1.421875,0.042880807 +"Altria Group, Inc.",MO,4/2/80,1.416667,1.421875,6324000,1.453125,1.4375,0.04335203 +"Altria Group, Inc.",MO,4/3/80,1.416667,1.4375,2738400,1.447917,1.432292,0.043194972 +"Altria Group, Inc.",MO,4/7/80,1.395833,1.432292,5306400,1.432292,1.40625,0.042409573 +"Altria Group, Inc.",MO,4/8/80,1.395833,1.40625,4099200,1.4375,1.432292,0.043194972 +"Altria Group, Inc.",MO,4/9/80,1.427083,1.432292,3036000,1.458333,1.458333,0.043980323 +"Altria Group, Inc.",MO,4/10/80,1.4375,1.458333,3441600,1.479167,1.463542,0.044137407 +"Altria Group, Inc.",MO,4/11/80,1.4375,1.463542,2061600,1.46875,1.4375,0.04335203 +"Altria Group, Inc.",MO,4/14/80,1.432292,1.4375,1010400,1.447917,1.447917,0.04366616 +"Altria Group, Inc.",MO,4/15/80,1.4375,1.447917,2714400,1.473958,1.463542,0.044137407 +"Altria Group, Inc.",MO,4/16/80,1.442708,1.463542,5090400,1.5,1.442708,0.0435091 +"Altria Group, Inc.",MO,4/17/80,1.447917,1.447917,2486400,1.5,1.5,0.04523691 +"Altria Group, Inc.",MO,4/18/80,1.46875,1.5,3300000,1.515625,1.46875,0.044294458 +"Altria Group, Inc.",MO,4/21/80,1.463542,1.46875,931200,1.489583,1.473958,0.04445153 +"Altria Group, Inc.",MO,4/22/80,1.494792,1.494792,2539200,1.53125,1.520833,0.04586519 +"Altria Group, Inc.",MO,4/23/80,1.53125,1.53125,6914400,1.578125,1.53125,0.046179347 +"Altria Group, Inc.",MO,4/24/80,1.526042,1.53125,3216000,1.567708,1.552083,0.046807617 +"Altria Group, Inc.",MO,4/25/80,1.53125,1.552083,3132000,1.5625,1.5625,0.04712177 +"Altria Group, Inc.",MO,4/28/80,1.557292,1.5625,2860800,1.588542,1.578125,0.047592998 +"Altria Group, Inc.",MO,4/29/80,1.557292,1.578125,1996800,1.578125,1.572917,0.047435917 +"Altria Group, Inc.",MO,4/30/80,1.541667,1.572917,2359200,1.583333,1.583333,0.047750074 +"Altria Group, Inc.",MO,5/1/80,1.567708,1.583333,4552800,1.583333,1.583333,0.047750074 +"Altria Group, Inc.",MO,5/2/80,1.5625,1.583333,1816800,1.583333,1.583333,0.047750074 +"Altria Group, Inc.",MO,5/5/80,1.578125,1.583333,2752800,1.604167,1.604167,0.048378367 +"Altria Group, Inc.",MO,5/6/80,1.59375,1.604167,5337600,1.640625,1.630208,0.0491637 +"Altria Group, Inc.",MO,5/7/80,1.614583,1.630208,3602400,1.630208,1.614583,0.04869249 +"Altria Group, Inc.",MO,5/8/80,1.578125,1.614583,1984800,1.614583,1.583333,0.047750074 +"Altria Group, Inc.",MO,5/9/80,1.557292,1.583333,2973600,1.583333,1.578125,0.047592998 +"Altria Group, Inc.",MO,5/12/80,1.557292,1.578125,2522400,1.614583,1.604167,0.048378367 +"Altria Group, Inc.",MO,5/13/80,1.614583,1.614583,4452000,1.645833,1.645833,0.04963492 +"Altria Group, Inc.",MO,5/14/80,1.661458,1.661458,5500800,1.682292,1.677083,0.050577343 +"Altria Group, Inc.",MO,5/15/80,1.630208,1.677083,3787200,1.677083,1.630208,0.0491637 +"Altria Group, Inc.",MO,5/16/80,1.604167,1.630208,2328000,1.651042,1.645833,0.04963492 +"Altria Group, Inc.",MO,5/19/80,1.625,1.645833,2500800,1.677083,1.65625,0.049949065 +"Altria Group, Inc.",MO,5/20/80,1.645833,1.65625,2092800,1.661458,1.65625,0.049949065 +"Altria Group, Inc.",MO,5/21/80,1.625,1.65625,9247200,1.65625,1.640625,0.049477853 +"Altria Group, Inc.",MO,5/22/80,1.609375,1.630208,13610400,1.630208,1.614583,0.04869249 +"Altria Group, Inc.",MO,5/23/80,1.557292,1.609375,11824800,1.609375,1.583333,0.047750074 +"Altria Group, Inc.",MO,5/27/80,1.567708,1.583333,10224000,1.604167,1.583333,0.047750074 +"Altria Group, Inc.",MO,5/28/80,1.572917,1.583333,5476800,1.609375,1.604167,0.048378367 +"Altria Group, Inc.",MO,5/29/80,1.557292,1.604167,2724000,1.609375,1.578125,0.047592998 +"Altria Group, Inc.",MO,5/30/80,1.546875,1.578125,2613600,1.583333,1.583333,0.047750074 +"Altria Group, Inc.",MO,6/2/80,1.557292,1.583333,2880000,1.588542,1.567708,0.047278848 +"Altria Group, Inc.",MO,6/3/80,1.557292,1.567708,2515200,1.583333,1.578125,0.047592998 +"Altria Group, Inc.",MO,6/4/80,1.572917,1.578125,2508000,1.625,1.625,0.04900666 +"Altria Group, Inc.",MO,6/5/80,1.619792,1.625,3153600,1.65625,1.625,0.04900666 +"Altria Group, Inc.",MO,6/6/80,1.614583,1.625,2779200,1.640625,1.625,0.04900666 +"Altria Group, Inc.",MO,6/9/80,1.625,1.625,2116800,1.651042,1.645833,0.04963492 +"Altria Group, Inc.",MO,6/10/80,1.630208,1.645833,2527200,1.661458,1.645833,0.0501428 +"Altria Group, Inc.",MO,6/11/80,1.651042,1.651042,4948800,1.697917,1.6875,0.051412232 +"Altria Group, Inc.",MO,6/12/80,1.666667,1.6875,5752800,1.692708,1.682292,0.051253583 +"Altria Group, Inc.",MO,6/13/80,1.677083,1.682292,2361600,1.692708,1.6875,0.051412232 +"Altria Group, Inc.",MO,6/16/80,1.6875,1.6875,3252000,1.713542,1.6875,0.051412232 +"Altria Group, Inc.",MO,6/17/80,1.682292,1.6875,4029600,1.703125,1.6875,0.051412232 +"Altria Group, Inc.",MO,6/18/80,1.677083,1.6875,5121600,1.697917,1.6875,0.051412232 +"Altria Group, Inc.",MO,6/19/80,1.65625,1.6875,2983200,1.6875,1.65625,0.05046019 +"Altria Group, Inc.",MO,6/20/80,1.645833,1.645833,1641600,1.661458,1.651042,0.050301522 +"Altria Group, Inc.",MO,6/23/80,1.645833,1.651042,3105600,1.671875,1.661458,0.05061883 +"Altria Group, Inc.",MO,6/24/80,1.651042,1.661458,3871200,1.697917,1.697917,0.05172961 +"Altria Group, Inc.",MO,6/25/80,1.692708,1.697917,4396800,1.723958,1.713542,0.052205667 +"Altria Group, Inc.",MO,6/26/80,1.677083,1.713542,2762400,1.713542,1.682292,0.051253583 +"Altria Group, Inc.",MO,6/27/80,1.682292,1.682292,2289600,1.703125,1.703125,0.051888324 +"Altria Group, Inc.",MO,6/30/80,1.671875,1.703125,2040000,1.708333,1.677083,0.051094867 +"Altria Group, Inc.",MO,7/1/80,1.671875,1.677083,3024000,1.697917,1.677083,0.051094867 +"Altria Group, Inc.",MO,7/2/80,1.682292,1.682292,2592000,1.703125,1.692708,0.05157092 +"Altria Group, Inc.",MO,7/3/80,1.703125,1.703125,3482400,1.744792,1.739583,0.052999027 +"Altria Group, Inc.",MO,7/7/80,1.734375,1.739583,2860800,1.760417,1.75,0.0533164 +"Altria Group, Inc.",MO,7/8/80,1.739583,1.75,4070400,1.760417,1.739583,0.052999027 +"Altria Group, Inc.",MO,7/9/80,1.71875,1.739583,4106400,1.739583,1.729167,0.05268173 +"Altria Group, Inc.",MO,7/10/80,1.677083,1.71875,2174400,1.71875,1.6875,0.051412232 +"Altria Group, Inc.",MO,7/11/80,1.651042,1.6875,4245600,1.6875,1.65625,0.05046019 +"Altria Group, Inc.",MO,7/14/80,1.651042,1.65625,1987200,1.666667,1.666667,0.05077755 +"Altria Group, Inc.",MO,7/15/80,1.666667,1.666667,4809600,1.723958,1.703125,0.051888324 +"Altria Group, Inc.",MO,7/16/80,1.682292,1.703125,3712800,1.713542,1.703125,0.051888324 +"Altria Group, Inc.",MO,7/17/80,1.697917,1.703125,4586400,1.75,1.75,0.0533164 +"Altria Group, Inc.",MO,7/18/80,1.755208,1.755208,3792000,1.786458,1.776042,0.054109816 +"Altria Group, Inc.",MO,7/21/80,1.734375,1.776042,2083200,1.78125,1.78125,0.054268476 +"Altria Group, Inc.",MO,7/22/80,1.723958,1.78125,4418400,1.817708,1.791667,0.054585855 +"Altria Group, Inc.",MO,7/23/80,1.776042,1.791667,2136000,1.8125,1.776042,0.054109816 +"Altria Group, Inc.",MO,7/24/80,1.770833,1.776042,2210400,1.786458,1.776042,0.054109816 +"Altria Group, Inc.",MO,7/25/80,1.75,1.770833,2904000,1.770833,1.760417,0.053633764 +"Altria Group, Inc.",MO,7/28/80,1.75,1.760417,1639200,1.791667,1.791667,0.054585855 +"Altria Group, Inc.",MO,7/29/80,1.776042,1.791667,2078400,1.802083,1.802083,0.054903205 +"Altria Group, Inc.",MO,7/30/80,1.791667,1.802083,3640800,1.875,1.864583,0.05680734 +"Altria Group, Inc.",MO,7/31/80,1.833333,1.864583,5500800,1.895833,1.895833,0.057759415 +"Altria Group, Inc.",MO,8/1/80,1.875,1.895833,5784000,1.921875,1.890625,0.057600748 +"Altria Group, Inc.",MO,8/4/80,1.854167,1.890625,4000800,1.890625,1.869792,0.05696605 +"Altria Group, Inc.",MO,8/5/80,1.859375,1.869792,2635200,1.890625,1.890625,0.057600748 +"Altria Group, Inc.",MO,8/6/80,1.864583,1.890625,2709600,1.890625,1.885417,0.05744209 +"Altria Group, Inc.",MO,8/7/80,1.890625,1.890625,1934400,1.90625,1.90625,0.058076784 +"Altria Group, Inc.",MO,8/8/80,1.901042,1.90625,2676000,1.916667,1.90625,0.058076784 +"Altria Group, Inc.",MO,8/11/80,1.895833,1.90625,1939200,1.932292,1.927083,0.058711536 +"Altria Group, Inc.",MO,8/12/80,1.890625,1.927083,2244000,1.927083,1.901042,0.057918094 +"Altria Group, Inc.",MO,8/13/80,1.890625,1.901042,2198400,1.921875,1.895833,0.057759415 +"Altria Group, Inc.",MO,8/14/80,1.895833,1.895833,2961600,1.953125,1.953125,0.059504926 +"Altria Group, Inc.",MO,8/15/80,1.942708,1.953125,4394400,2.010417,1.96875,0.059980977 +"Altria Group, Inc.",MO,8/18/80,1.916667,1.96875,7485600,1.973958,1.921875,0.058552824 +"Altria Group, Inc.",MO,8/19/80,1.875,1.921875,5268000,1.927083,1.895833,0.057759415 +"Altria Group, Inc.",MO,8/20/80,1.895833,1.895833,3040800,1.927083,1.916667,0.058394164 +"Altria Group, Inc.",MO,8/21/80,1.916667,1.916667,6160800,2.020833,2.020833,0.061567742 +"Altria Group, Inc.",MO,8/22/80,1.958333,2.020833,3079200,2.020833,1.96875,0.059980977 +"Altria Group, Inc.",MO,8/25/80,1.953125,1.96875,2325600,1.979167,1.953125,0.059504926 +"Altria Group, Inc.",MO,8/26/80,1.927083,1.953125,3129600,1.96875,1.932292,0.058870185 +"Altria Group, Inc.",MO,8/27/80,1.880208,1.911458,4581600,1.911458,1.880208,0.05728338 +"Altria Group, Inc.",MO,8/28/80,1.8125,1.875,4754400,1.875,1.833333,0.055855293 +"Altria Group, Inc.",MO,8/29/80,1.8125,1.833333,2220000,1.84375,1.838542,0.056013957 +"Altria Group, Inc.",MO,9/2/80,1.838542,1.838542,2630400,1.885417,1.869792,0.05696605 +"Altria Group, Inc.",MO,9/3/80,1.890625,1.890625,3314400,1.90625,1.90625,0.058076784 +"Altria Group, Inc.",MO,9/4/80,1.880208,1.90625,3892800,1.921875,1.890625,0.057600748 +"Altria Group, Inc.",MO,9/5/80,1.838542,1.880208,3168000,1.880208,1.84375,0.056172647 +"Altria Group, Inc.",MO,9/8/80,1.78125,1.84375,14568000,1.864583,1.802083,0.054903205 +"Altria Group, Inc.",MO,9/9/80,1.776042,1.802083,4020000,1.802083,1.802083,0.055415813 +"Altria Group, Inc.",MO,9/10/80,1.796875,1.802083,2606400,1.838542,1.828125,0.056216646 +"Altria Group, Inc.",MO,9/11/80,1.786458,1.828125,2712000,1.833333,1.786458,0.054935314 +"Altria Group, Inc.",MO,9/12/80,1.770833,1.786458,3290400,1.791667,1.776042,0.054615013 +"Altria Group, Inc.",MO,9/15/80,1.755208,1.776042,4332000,1.78125,1.78125,0.054775175 +"Altria Group, Inc.",MO,9/16/80,1.78125,1.78125,7384800,1.84375,1.822917,0.056056455 +"Altria Group, Inc.",MO,9/17/80,1.791667,1.822917,7176000,1.838542,1.828125,0.056216646 +"Altria Group, Inc.",MO,9/18/80,1.770833,1.828125,6235200,1.864583,1.770833,0.05445484 +"Altria Group, Inc.",MO,9/19/80,1.776042,1.776042,5248800,1.807292,1.802083,0.055415813 +"Altria Group, Inc.",MO,9/22/80,1.770833,1.802083,4560000,1.807292,1.796875,0.05525567 +"Altria Group, Inc.",MO,9/23/80,1.729167,1.786458,6472800,1.786458,1.739583,0.053493857 +"Altria Group, Inc.",MO,9/24/80,1.723958,1.739583,3811200,1.760417,1.755208,0.05397438 +"Altria Group, Inc.",MO,9/25/80,1.760417,1.760417,2052000,1.78125,1.760417,0.054134537 +"Altria Group, Inc.",MO,9/26/80,1.75,1.760417,1696800,1.776042,1.770833,0.05445484 +"Altria Group, Inc.",MO,9/29/80,1.677083,1.739583,8440800,1.739583,1.692708,0.05205243 +"Altria Group, Inc.",MO,9/30/80,1.703125,1.703125,2877600,1.760417,1.755208,0.05397438 +"Altria Group, Inc.",MO,10/1/80,1.75,1.755208,3446400,1.802083,1.776042,0.054615013 +"Altria Group, Inc.",MO,10/2/80,1.739583,1.770833,2798400,1.770833,1.760417,0.054134537 +"Altria Group, Inc.",MO,10/3/80,1.755208,1.760417,3312000,1.786458,1.776042,0.054615013 +"Altria Group, Inc.",MO,10/6/80,1.75,1.776042,4622400,1.822917,1.8125,0.055736132 +"Altria Group, Inc.",MO,10/7/80,1.78125,1.8125,4744800,1.828125,1.796875,0.05525567 +"Altria Group, Inc.",MO,10/8/80,1.776042,1.796875,2517600,1.802083,1.776042,0.054615013 +"Altria Group, Inc.",MO,10/9/80,1.734375,1.770833,2750400,1.770833,1.739583,0.053493857 +"Altria Group, Inc.",MO,10/10/80,1.692708,1.739583,3722400,1.744792,1.697917,0.05221261 +"Altria Group, Inc.",MO,10/13/80,1.671875,1.697917,2472000,1.734375,1.734375,0.053333744 +"Altria Group, Inc.",MO,10/14/80,1.729167,1.734375,3019200,1.760417,1.734375,0.053333744 +"Altria Group, Inc.",MO,10/15/80,1.739583,1.739583,4867200,1.791667,1.791667,0.055095505 +"Altria Group, Inc.",MO,10/16/80,1.802083,1.802083,6441600,1.848958,1.802083,0.055415813 +"Altria Group, Inc.",MO,10/17/80,1.802083,1.802083,2400000,1.84375,1.817708,0.055896286 +"Altria Group, Inc.",MO,10/20/80,1.791667,1.817708,2467200,1.817708,1.817708,0.055896286 +"Altria Group, Inc.",MO,10/21/80,1.802083,1.817708,2810400,1.833333,1.817708,0.055896286 +"Altria Group, Inc.",MO,10/22/80,1.822917,1.822917,1394400,1.854167,1.854167,0.057017468 +"Altria Group, Inc.",MO,10/23/80,1.802083,1.854167,2078400,1.869792,1.822917,0.056056455 +"Altria Group, Inc.",MO,10/24/80,1.796875,1.822917,2241600,1.833333,1.802083,0.055415813 +"Altria Group, Inc.",MO,10/27/80,1.760417,1.802083,3516000,1.828125,1.760417,0.054134537 +"Altria Group, Inc.",MO,10/28/80,1.744792,1.760417,3004800,1.776042,1.770833,0.05445484 +"Altria Group, Inc.",MO,10/29/80,1.734375,1.770833,1346400,1.78125,1.734375,0.053333744 +"Altria Group, Inc.",MO,10/30/80,1.734375,1.734375,1101600,1.755208,1.734375,0.053333744 +"Altria Group, Inc.",MO,10/31/80,1.723958,1.734375,2131200,1.78125,1.776042,0.054615013 +"Altria Group, Inc.",MO,11/3/80,1.786458,1.786458,1742400,1.84375,1.838542,0.056536935 +"Altria Group, Inc.",MO,11/5/80,1.885417,1.885417,6199200,2,1.885417,0.057978403 +"Altria Group, Inc.",MO,11/6/80,1.822917,1.885417,2390400,1.885417,1.822917,0.056056455 +"Altria Group, Inc.",MO,11/7/80,1.802083,1.822917,2671200,1.833333,1.828125,0.056216646 +"Altria Group, Inc.",MO,11/10/80,1.78125,1.8125,3393600,1.8125,1.791667,0.055095505 +"Altria Group, Inc.",MO,11/11/80,1.807292,1.807292,1550400,1.828125,1.817708,0.055896286 +"Altria Group, Inc.",MO,11/12/80,1.8125,1.817708,4562400,1.864583,1.848958,0.05685729 +"Altria Group, Inc.",MO,11/13/80,1.838542,1.848958,3460800,1.90625,1.895833,0.05829871 +"Altria Group, Inc.",MO,11/14/80,1.890625,1.895833,3261600,1.9375,1.921875,0.05909951 +"Altria Group, Inc.",MO,11/17/80,1.864583,1.90625,2872800,1.90625,1.90625,0.05861903 +"Altria Group, Inc.",MO,11/18/80,1.833333,1.90625,2709600,1.932292,1.916667,0.05893938 +"Altria Group, Inc.",MO,11/19/80,1.864583,1.916667,1905600,1.921875,1.864583,0.057337735 +"Altria Group, Inc.",MO,11/20/80,1.848958,1.864583,2611200,1.911458,1.880208,0.057818208 +"Altria Group, Inc.",MO,11/21/80,1.828125,1.875,2092800,1.875,1.833333,0.056376785 +"Altria Group, Inc.",MO,11/24/80,1.796875,1.828125,3508800,1.828125,1.807292,0.055576008 +"Altria Group, Inc.",MO,11/25/80,1.739583,1.802083,15424800,1.802083,1.75,0.0538142 +"Altria Group, Inc.",MO,11/26/80,1.697917,1.75,14407200,1.755208,1.723958,0.053013373 +"Altria Group, Inc.",MO,11/28/80,1.708333,1.723958,2805600,1.734375,1.708333,0.052532915 +"Altria Group, Inc.",MO,12/1/80,1.677083,1.708333,5616000,1.713542,1.682292,0.051732127 +"Altria Group, Inc.",MO,12/2/80,1.677083,1.682292,2988000,1.713542,1.713542,0.052693103 +"Altria Group, Inc.",MO,12/3/80,1.703125,1.713542,5532000,1.723958,1.723958,0.053013373 +"Altria Group, Inc.",MO,12/4/80,1.713542,1.723958,4197600,1.765625,1.760417,0.054134537 +"Altria Group, Inc.",MO,12/5/80,1.739583,1.760417,5455200,1.796875,1.765625,0.054294672 +"Altria Group, Inc.",MO,12/8/80,1.729167,1.760417,2894400,1.760417,1.75,0.0538142 +"Altria Group, Inc.",MO,12/9/80,1.734375,1.75,4377600,1.75,1.744792,0.05417007 +"Altria Group, Inc.",MO,12/10/80,1.697917,1.744792,6528000,1.744792,1.703125,0.052876476 +"Altria Group, Inc.",MO,12/11/80,1.651042,1.703125,7617600,1.713542,1.671875,0.05190622 +"Altria Group, Inc.",MO,12/12/80,1.666667,1.671875,4178400,1.677083,1.666667,0.051744547 +"Altria Group, Inc.",MO,12/15/80,1.661458,1.666667,2450400,1.692708,1.661458,0.051582787 +"Altria Group, Inc.",MO,12/16/80,1.635417,1.661458,4742400,1.671875,1.671875,0.05190622 +"Altria Group, Inc.",MO,12/17/80,1.65625,1.671875,4802400,1.677083,1.671875,0.05190622 +"Altria Group, Inc.",MO,12/18/80,1.65625,1.671875,5721600,1.697917,1.666667,0.051744547 +"Altria Group, Inc.",MO,12/19/80,1.65625,1.666667,4514400,1.682292,1.666667,0.051744547 +"Altria Group, Inc.",MO,12/22/80,1.713542,1.713542,5244000,1.807292,1.791667,0.055625383 +"Altria Group, Inc.",MO,12/23/80,1.8125,1.8125,4975200,1.84375,1.8125,0.056272168 +"Altria Group, Inc.",MO,12/24/80,1.786458,1.8125,1022400,1.828125,1.802083,0.055948757 +"Altria Group, Inc.",MO,12/26/80,1.770833,1.802083,604800,1.8125,1.770833,0.054978553 +"Altria Group, Inc.",MO,12/29/80,1.770833,1.770833,1060800,1.786458,1.776042,0.055140268 +"Altria Group, Inc.",MO,12/30/80,1.776042,1.776042,1987200,1.807292,1.802083,0.055948757 +"Altria Group, Inc.",MO,12/31/80,1.786458,1.802083,936000,1.8125,1.802083,0.055948757 +"Altria Group, Inc.",MO,1/2/81,1.807292,1.807292,2076000,1.84375,1.84375,0.0572424 +"Altria Group, Inc.",MO,1/5/81,1.854167,1.854167,4000800,1.921875,1.921875,0.05966792 +"Altria Group, Inc.",MO,1/6/81,1.921875,1.921875,8467200,1.96875,1.96875,0.06112323 +"Altria Group, Inc.",MO,1/7/81,1.901042,1.958333,11868000,1.958333,1.9375,0.06015304 +"Altria Group, Inc.",MO,1/8/81,1.916667,1.9375,10555200,1.979167,1.953125,0.060638182 +"Altria Group, Inc.",MO,1/9/81,1.921875,1.953125,3249600,1.953125,1.932292,0.0599913 +"Altria Group, Inc.",MO,1/12/81,1.932292,1.932292,2198400,1.958333,1.942708,0.060314734 +"Altria Group, Inc.",MO,1/13/81,1.916667,1.942708,1860000,1.947917,1.942708,0.060314734 +"Altria Group, Inc.",MO,1/14/81,1.9375,1.942708,3098400,1.96875,1.947917,0.060476463 +"Altria Group, Inc.",MO,1/15/81,1.953125,1.953125,2659200,1.989583,1.989583,0.06177 +"Altria Group, Inc.",MO,1/16/81,1.963542,1.989583,2848800,1.994792,1.96875,0.06112323 +"Altria Group, Inc.",MO,1/19/81,1.947917,1.96875,4718400,1.979167,1.96875,0.06112323 +"Altria Group, Inc.",MO,1/20/81,1.942708,1.96875,1675200,1.979167,1.947917,0.060476463 +"Altria Group, Inc.",MO,1/21/81,1.880208,1.947917,2815200,1.947917,1.90625,0.05918284 +"Altria Group, Inc.",MO,1/22/81,1.822917,1.895833,4120800,1.895833,1.833333,0.05691896 +"Altria Group, Inc.",MO,1/23/81,1.796875,1.833333,3283200,1.838542,1.817708,0.05643386 +"Altria Group, Inc.",MO,1/26/81,1.776042,1.817708,1802400,1.817708,1.807292,0.05611051 +"Altria Group, Inc.",MO,1/27/81,1.807292,1.807292,2834400,1.833333,1.822917,0.056595623 +"Altria Group, Inc.",MO,1/28/81,1.791667,1.822917,1502400,1.838542,1.796875,0.05578708 +"Altria Group, Inc.",MO,1/29/81,1.760417,1.796875,2875200,1.8125,1.8125,0.056272168 +"Altria Group, Inc.",MO,1/30/81,1.817708,1.817708,2323200,1.838542,1.822917,0.056595623 +"Altria Group, Inc.",MO,2/2/81,1.776042,1.822917,2596800,1.822917,1.791667,0.055625383 +"Altria Group, Inc.",MO,2/3/81,1.776042,1.791667,3441600,1.822917,1.822917,0.056595623 +"Altria Group, Inc.",MO,2/4/81,1.8125,1.822917,2884800,1.848958,1.848958,0.057404086 +"Altria Group, Inc.",MO,2/5/81,1.828125,1.848958,2712000,1.859375,1.838542,0.0570807 +"Altria Group, Inc.",MO,2/6/81,1.8125,1.838542,2625600,1.848958,1.828125,0.056757268 +"Altria Group, Inc.",MO,2/9/81,1.817708,1.828125,1483200,1.84375,1.833333,0.05691896 +"Altria Group, Inc.",MO,2/10/81,1.807292,1.828125,1780800,1.828125,1.822917,0.056595623 +"Altria Group, Inc.",MO,2/11/81,1.796875,1.822917,1176000,1.822917,1.802083,0.055948757 +"Altria Group, Inc.",MO,2/12/81,1.78125,1.802083,936000,1.817708,1.791667,0.055625383 +"Altria Group, Inc.",MO,2/13/81,1.75,1.78125,2935200,1.78125,1.760417,0.054655176 +"Altria Group, Inc.",MO,2/17/81,1.75,1.760417,1838400,1.776042,1.765625,0.054816864 +"Altria Group, Inc.",MO,2/18/81,1.760417,1.765625,1932000,1.78125,1.770833,0.054978553 +"Altria Group, Inc.",MO,2/19/81,1.75,1.770833,1140000,1.776042,1.760417,0.054655176 +"Altria Group, Inc.",MO,2/20/81,1.755208,1.760417,1394400,1.78125,1.770833,0.054978553 +"Altria Group, Inc.",MO,2/23/81,1.770833,1.770833,2251200,1.822917,1.817708,0.05643386 +"Altria Group, Inc.",MO,2/24/81,1.817708,1.817708,2320800,1.848958,1.822917,0.056595623 +"Altria Group, Inc.",MO,2/25/81,1.828125,1.828125,2892000,1.895833,1.895833,0.058859397 +"Altria Group, Inc.",MO,2/26/81,1.901042,1.901042,7015200,1.958333,1.958333,0.060799815 +"Altria Group, Inc.",MO,2/27/81,1.942708,1.958333,6391200,2.010417,2,0.06209344 +"Altria Group, Inc.",MO,3/2/81,1.973958,2,9856800,2.052083,2.036458,0.063225366 +"Altria Group, Inc.",MO,3/3/81,1.984375,2.036458,4699200,2.041667,1.984375,0.062245034 +"Altria Group, Inc.",MO,3/4/81,1.979167,1.984375,2181600,2,1.989583,0.062408347 +"Altria Group, Inc.",MO,3/5/81,1.958333,1.989583,3057600,2,1.963542,0.061591543 +"Altria Group, Inc.",MO,3/6/81,1.927083,1.958333,1293600,1.958333,1.927083,0.060447924 +"Altria Group, Inc.",MO,3/9/81,1.9375,1.9375,1051200,1.96875,1.963542,0.061591543 +"Altria Group, Inc.",MO,3/10/81,1.958333,1.963542,1840800,1.973958,1.958333,0.06142813 +"Altria Group, Inc.",MO,3/11/81,1.947917,1.958333,3547200,1.979167,1.979167,0.062081642 +"Altria Group, Inc.",MO,3/12/81,1.963542,1.979167,2680800,2.010417,2.010417,0.06306187 +"Altria Group, Inc.",MO,3/13/81,1.989583,2.010417,5992800,2.03125,2.010417,0.06306187 +"Altria Group, Inc.",MO,3/16/81,2.020833,2.020833,2685600,2.083333,2.083333,0.06534904 +"Altria Group, Inc.",MO,3/17/81,2.072917,2.083333,4783200,2.098958,2.078125,0.065185696 +"Altria Group, Inc.",MO,3/18/81,2.072917,2.078125,8049600,2.166667,2.125,0.06665605 +"Altria Group, Inc.",MO,3/19/81,2.104167,2.125,3340800,2.161458,2.109375,0.06616594 +"Altria Group, Inc.",MO,3/20/81,2.072917,2.109375,3703200,2.140625,2.125,0.06665605 +"Altria Group, Inc.",MO,3/23/81,2.119792,2.125,4077600,2.135417,2.125,0.06665605 +"Altria Group, Inc.",MO,3/24/81,2.125,2.125,2512800,2.151042,2.135417,0.06698279 +"Altria Group, Inc.",MO,3/25/81,2.130208,2.135417,3468000,2.177083,2.177083,0.06828977 +"Altria Group, Inc.",MO,3/26/81,2.177083,2.177083,7533600,2.21875,2.177083,0.06828977 +"Altria Group, Inc.",MO,3/27/81,2.135417,2.177083,1557600,2.1875,2.135417,0.06698279 +"Altria Group, Inc.",MO,3/30/81,2.125,2.135417,1910400,2.145833,2.130208,0.06681945 +"Altria Group, Inc.",MO,3/31/81,2.119792,2.130208,2476800,2.15625,2.130208,0.06681945 +"Altria Group, Inc.",MO,4/1/81,2.083333,2.119792,1600800,2.119792,2.098958,0.06583919 +"Altria Group, Inc.",MO,4/2/81,2.09375,2.098958,2664000,2.135417,2.135417,0.06698279 +"Altria Group, Inc.",MO,4/3/81,2.098958,2.135417,3033600,2.161458,2.114583,0.066329345 +"Altria Group, Inc.",MO,4/6/81,2.067708,2.104167,1960800,2.104167,2.072917,0.065022364 +"Altria Group, Inc.",MO,4/7/81,2.057292,2.072917,1749600,2.083333,2.0625,0.06469559 +"Altria Group, Inc.",MO,4/8/81,2.067708,2.067708,2404800,2.083333,2.083333,0.06534904 +"Altria Group, Inc.",MO,4/9/81,2.0625,2.083333,2719200,2.088542,2.072917,0.065022364 +"Altria Group, Inc.",MO,4/10/81,2.067708,2.072917,2697600,2.125,2.125,0.06665605 +"Altria Group, Inc.",MO,4/13/81,2.109375,2.125,1929600,2.166667,2.145833,0.06730951 +"Altria Group, Inc.",MO,4/14/81,2.130208,2.145833,1941600,2.145833,2.140625,0.06714622 +"Altria Group, Inc.",MO,4/15/81,2.135417,2.140625,2589600,2.161458,2.161458,0.06779965 +"Altria Group, Inc.",MO,4/16/81,2.161458,2.161458,2354400,2.182292,2.166667,0.06796305 +"Altria Group, Inc.",MO,4/20/81,2.15625,2.166667,2947200,2.1875,2.1875,0.06861656 +"Altria Group, Inc.",MO,4/21/81,2.166667,2.1875,1665600,2.192708,2.166667,0.06796305 +"Altria Group, Inc.",MO,4/22/81,2.15625,2.166667,3566400,2.229167,2.203125,0.06910663 +"Altria Group, Inc.",MO,4/23/81,2.208333,2.208333,2680800,2.25,2.213542,0.069433406 +"Altria Group, Inc.",MO,4/24/81,2.197917,2.213542,2205600,2.234375,2.223958,0.06976015 +"Altria Group, Inc.",MO,4/27/81,2.229167,2.229167,2066400,2.244792,2.239583,0.07025027 +"Altria Group, Inc.",MO,4/28/81,2.177083,2.239583,1874400,2.244792,2.177083,0.06828977 +"Altria Group, Inc.",MO,4/29/81,2.114583,2.177083,3484800,2.182292,2.145833,0.06730951 +"Altria Group, Inc.",MO,4/30/81,2.114583,2.145833,2757600,2.161458,2.114583,0.066329345 +"Altria Group, Inc.",MO,5/1/81,2.09375,2.114583,2385600,2.140625,2.114583,0.066329345 +"Altria Group, Inc.",MO,5/4/81,2.0625,2.088542,3885600,2.088542,2.088542,0.06551248 +"Altria Group, Inc.",MO,5/5/81,2.067708,2.088542,1665600,2.088542,2.088542,0.06551248 +"Altria Group, Inc.",MO,5/6/81,2.0625,2.088542,1953600,2.109375,2.0625,0.06469559 +"Altria Group, Inc.",MO,5/7/81,2.026042,2.0625,3484800,2.078125,2.057292,0.06453225 +"Altria Group, Inc.",MO,5/8/81,2.026042,2.057292,2443200,2.0625,2.0625,0.06469559 +"Altria Group, Inc.",MO,5/11/81,2.052083,2.0625,2642400,2.078125,2.0625,0.06469559 +"Altria Group, Inc.",MO,5/12/81,2.057292,2.0625,3919200,2.114583,2.114583,0.066329345 +"Altria Group, Inc.",MO,5/13/81,2.09375,2.114583,1264800,2.119792,2.119792,0.06649268 +"Altria Group, Inc.",MO,5/14/81,2.114583,2.119792,1375200,2.130208,2.114583,0.066329345 +"Altria Group, Inc.",MO,5/15/81,2.119792,2.119792,2124000,2.140625,2.140625,0.06714622 +"Altria Group, Inc.",MO,5/18/81,2.140625,2.140625,2008800,2.166667,2.145833,0.06730951 +"Altria Group, Inc.",MO,5/19/81,2.135417,2.145833,3163200,2.197917,2.197917,0.06894329 +"Altria Group, Inc.",MO,5/20/81,2.166667,2.197917,3376800,2.21875,2.1875,0.06861656 +"Altria Group, Inc.",MO,5/21/81,2.15625,2.1875,2294400,2.192708,2.166667,0.06796305 +"Altria Group, Inc.",MO,5/22/81,2.145833,2.166667,2205600,2.171875,2.151042,0.067472935 +"Altria Group, Inc.",MO,5/26/81,2.151042,2.151042,1351200,2.171875,2.161458,0.06779965 +"Altria Group, Inc.",MO,5/27/81,2.151042,2.161458,1620000,2.177083,2.15625,0.067636274 +"Altria Group, Inc.",MO,5/28/81,2.151042,2.15625,1660800,2.171875,2.166667,0.06796305 +"Altria Group, Inc.",MO,5/29/81,2.161458,2.166667,1478400,2.177083,2.166667,0.06796305 +"Altria Group, Inc.",MO,6/1/81,2.171875,2.171875,2493600,2.208333,2.171875,0.06812645 +"Altria Group, Inc.",MO,6/2/81,2.15625,2.171875,1012800,2.182292,2.161458,0.06779965 +"Altria Group, Inc.",MO,6/3/81,2.114583,2.151042,2779200,2.151042,2.145833,0.06730951 +"Altria Group, Inc.",MO,6/4/81,2.125,2.145833,3112800,2.161458,2.151042,0.067472935 +"Altria Group, Inc.",MO,6/5/81,2.140625,2.151042,1742400,2.15625,2.15625,0.067636274 +"Altria Group, Inc.",MO,6/8/81,2.135417,2.151042,3362400,2.151042,2.145833,0.06730951 +"Altria Group, Inc.",MO,6/9/81,2.104167,2.140625,3021600,2.140625,2.114583,0.06697951 +"Altria Group, Inc.",MO,6/10/81,2.083333,2.114583,4418400,2.119792,2.083333,0.06598962 +"Altria Group, Inc.",MO,6/11/81,2.0625,2.083333,4548000,2.104167,2.104167,0.066649586 +"Altria Group, Inc.",MO,6/12/81,2.083333,2.104167,4255200,2.119792,2.109375,0.06681454 +"Altria Group, Inc.",MO,6/15/81,2.125,2.125,5181600,2.171875,2.161458,0.06846424 +"Altria Group, Inc.",MO,6/16/81,2.161458,2.161458,3696000,2.21875,2.177083,0.0689592 +"Altria Group, Inc.",MO,6/17/81,2.166667,2.177083,5354400,2.208333,2.208333,0.069949016 +"Altria Group, Inc.",MO,6/18/81,2.15625,2.208333,2992800,2.21875,2.15625,0.0682993 +"Altria Group, Inc.",MO,6/19/81,2.135417,2.15625,2944800,2.161458,2.15625,0.0682993 +"Altria Group, Inc.",MO,6/22/81,2.161458,2.161458,1490400,2.171875,2.161458,0.06846424 +"Altria Group, Inc.",MO,6/23/81,2.15625,2.161458,3285600,2.21875,2.1875,0.069289155 +"Altria Group, Inc.",MO,6/24/81,2.135417,2.1875,1778400,2.1875,2.15625,0.0682993 +"Altria Group, Inc.",MO,6/25/81,2.114583,2.15625,1860000,2.161458,2.125,0.067309454 +"Altria Group, Inc.",MO,6/26/81,2.109375,2.125,1183200,2.130208,2.119792,0.06714443 +"Altria Group, Inc.",MO,6/29/81,2.088542,2.119792,4435200,2.125,2.104167,0.066649586 +"Altria Group, Inc.",MO,6/30/81,2.052083,2.098958,2673600,2.098958,2.072917,0.065659754 +"Altria Group, Inc.",MO,7/1/81,2.005208,2.072917,6170400,2.072917,2.015625,0.063845016 +"Altria Group, Inc.",MO,7/2/81,2.005208,2.015625,2359200,2.036458,2.020833,0.06400995 +"Altria Group, Inc.",MO,7/6/81,2,2.020833,2899200,2.03125,2.015625,0.063845016 +"Altria Group, Inc.",MO,7/7/81,2.015625,2.015625,2304000,2.0625,2.052083,0.06499981 +"Altria Group, Inc.",MO,7/8/81,2.020833,2.041667,1509600,2.041667,2.03125,0.06433992 +"Altria Group, Inc.",MO,7/9/81,2.015625,2.03125,1910400,2.057292,2.052083,0.06499981 +"Altria Group, Inc.",MO,7/10/81,2.041667,2.052083,3004800,2.067708,2.067708,0.065494776 +"Altria Group, Inc.",MO,7/13/81,2.03125,2.067708,2589600,2.072917,2.03125,0.06433992 +"Altria Group, Inc.",MO,7/14/81,1.984375,2.03125,1804800,2.036458,1.994792,0.06318509 +"Altria Group, Inc.",MO,7/15/81,1.989583,1.994792,4238400,2.020833,2,0.06335007 +"Altria Group, Inc.",MO,7/16/81,1.96875,1.994792,2236800,1.994792,1.984375,0.062855154 +"Altria Group, Inc.",MO,7/17/81,1.984375,1.984375,2037600,2.005208,1.984375,0.062855154 +"Altria Group, Inc.",MO,7/20/81,1.958333,1.984375,1852800,1.984375,1.979167,0.062690206 +"Altria Group, Inc.",MO,7/21/81,1.942708,1.973958,1380000,1.973958,1.958333,0.06203027 +"Altria Group, Inc.",MO,7/22/81,1.953125,1.958333,1300800,1.979167,1.953125,0.06186537 +"Altria Group, Inc.",MO,7/23/81,1.953125,1.953125,1761600,1.984375,1.979167,0.062690206 +"Altria Group, Inc.",MO,7/24/81,1.979167,1.979167,2496000,2.015625,2.010417,0.06368002 +"Altria Group, Inc.",MO,7/27/81,2.010417,2.010417,1996800,2.03125,2.015625,0.063845016 +"Altria Group, Inc.",MO,7/28/81,1.96875,2.015625,2407200,2.015625,1.96875,0.062360235 +"Altria Group, Inc.",MO,7/29/81,1.96875,1.96875,3069600,1.984375,1.979167,0.062690206 +"Altria Group, Inc.",MO,7/30/81,1.989583,1.989583,1528800,2.026042,2.026042,0.06417497 +"Altria Group, Inc.",MO,7/31/81,2.052083,2.052083,2349600,2.083333,2.072917,0.065659754 +"Altria Group, Inc.",MO,8/3/81,2.036458,2.072917,1610400,2.078125,2.072917,0.065659754 +"Altria Group, Inc.",MO,8/4/81,2.041667,2.0625,2071200,2.0625,2.057292,0.06516481 +"Altria Group, Inc.",MO,8/5/81,2.052083,2.057292,1869600,2.072917,2.067708,0.065494776 +"Altria Group, Inc.",MO,8/6/81,2.072917,2.072917,2217600,2.09375,2.078125,0.06582466 +"Altria Group, Inc.",MO,8/7/81,2.03125,2.072917,2280000,2.072917,2.041667,0.064669885 +"Altria Group, Inc.",MO,8/10/81,2.026042,2.041667,1159200,2.072917,2.067708,0.065494776 +"Altria Group, Inc.",MO,8/11/81,2.067708,2.067708,1437600,2.098958,2.088542,0.066154644 +"Altria Group, Inc.",MO,8/12/81,2.088542,2.088542,2438400,2.119792,2.088542,0.066154644 +"Altria Group, Inc.",MO,8/13/81,2.0625,2.088542,1375200,2.09375,2.0625,0.06532976 +"Altria Group, Inc.",MO,8/14/81,2.052083,2.0625,2479200,2.072917,2.072917,0.065659754 +"Altria Group, Inc.",MO,8/17/81,2.0625,2.072917,1212000,2.09375,2.0625,0.06532976 +"Altria Group, Inc.",MO,8/18/81,1.994792,2.0625,2222400,2.0625,2,0.06335007 +"Altria Group, Inc.",MO,8/19/81,1.973958,1.989583,2896800,1.989583,1.979167,0.062690206 +"Altria Group, Inc.",MO,8/20/81,1.984375,1.984375,2433600,2.005208,2,0.06335007 +"Altria Group, Inc.",MO,8/21/81,1.958333,1.989583,4257600,1.989583,1.96875,0.062360235 +"Altria Group, Inc.",MO,8/24/81,1.911458,1.96875,2659200,1.96875,1.911458,0.060545526 +"Altria Group, Inc.",MO,8/25/81,1.880208,1.911458,8520000,1.911458,1.911458,0.060545526 +"Altria Group, Inc.",MO,8/26/81,1.895833,1.911458,1884000,1.9375,1.9375,0.061370384 +"Altria Group, Inc.",MO,8/27/81,1.911458,1.932292,696000,1.932292,1.916667,0.06071052 +"Altria Group, Inc.",MO,8/28/81,1.911458,1.916667,1476000,1.942708,1.9375,0.061370384 +"Altria Group, Inc.",MO,8/31/81,1.895833,1.9375,1788000,1.947917,1.90625,0.060380567 +"Altria Group, Inc.",MO,9/1/81,1.895833,1.90625,2517600,1.916667,1.895833,0.060050573 +"Altria Group, Inc.",MO,9/2/81,1.901042,1.901042,2160000,1.9375,1.921875,0.060875464 +"Altria Group, Inc.",MO,9/3/81,1.911458,1.921875,2227200,1.947917,1.916667,0.06071052 +"Altria Group, Inc.",MO,9/4/81,1.895833,1.916667,3775200,1.9375,1.932292,0.06120539 +"Altria Group, Inc.",MO,9/8/81,1.901042,1.927083,2678400,1.927083,1.916667,0.06071052 +"Altria Group, Inc.",MO,9/9/81,1.833333,1.890625,5908800,1.890625,1.875,0.06004324 +"Altria Group, Inc.",MO,9/10/81,1.875,1.875,3139200,1.90625,1.890625,0.06054361 +"Altria Group, Inc.",MO,9/11/81,1.880208,1.890625,1946400,1.927083,1.916667,0.061377563 +"Altria Group, Inc.",MO,9/14/81,1.895833,1.916667,4027200,1.942708,1.90625,0.061043974 +"Altria Group, Inc.",MO,9/15/81,1.895833,1.90625,3969600,1.932292,1.911458,0.061210744 +"Altria Group, Inc.",MO,9/16/81,1.895833,1.911458,1732800,1.916667,1.90625,0.061043974 +"Altria Group, Inc.",MO,9/17/81,1.890625,1.90625,3105600,1.911458,1.890625,0.06054361 +"Altria Group, Inc.",MO,9/18/81,1.869792,1.890625,4072800,1.901042,1.880208,0.06021002 +"Altria Group, Inc.",MO,9/21/81,1.869792,1.880208,2503200,1.90625,1.90625,0.061043974 +"Altria Group, Inc.",MO,9/22/81,1.916667,1.916667,2361600,1.942708,1.916667,0.061377563 +"Altria Group, Inc.",MO,9/23/81,1.875,1.916667,3184800,1.927083,1.875,0.06004324 +"Altria Group, Inc.",MO,9/24/81,1.875,1.875,2779200,1.895833,1.880208,0.06021002 +"Altria Group, Inc.",MO,9/25/81,1.864583,1.880208,2553600,1.90625,1.885417,0.060376845 +"Altria Group, Inc.",MO,9/28/81,1.875,1.885417,2817600,1.973958,1.973958,0.06321221 +"Altria Group, Inc.",MO,9/29/81,1.958333,1.973958,3607200,2.020833,1.989583,0.06371254 +"Altria Group, Inc.",MO,9/30/81,1.958333,1.989583,2460000,1.989583,1.963542,0.06287862 +"Altria Group, Inc.",MO,10/1/81,1.947917,1.963542,2803200,2.036458,2.026042,0.064880066 +"Altria Group, Inc.",MO,10/2/81,1.984375,2.026042,5462400,2.03125,2.020833,0.064713255 +"Altria Group, Inc.",MO,10/5/81,2.026042,2.026042,2100000,2.0625,2.03125,0.06504685 +"Altria Group, Inc.",MO,10/6/81,2.020833,2.03125,1749600,2.057292,2.036458,0.06521363 +"Altria Group, Inc.",MO,10/7/81,2.046875,2.046875,2371200,2.072917,2.067708,0.06621437 +"Altria Group, Inc.",MO,10/8/81,2.041667,2.067708,2896800,2.130208,2.130208,0.068215795 +"Altria Group, Inc.",MO,10/9/81,2.078125,2.130208,2560800,2.135417,2.078125,0.06654787 +"Altria Group, Inc.",MO,10/12/81,2.067708,2.078125,1051200,2.098958,2.078125,0.06654787 +"Altria Group, Inc.",MO,10/13/81,2.078125,2.078125,1228800,2.109375,2.088542,0.06688151 +"Altria Group, Inc.",MO,10/14/81,2.046875,2.083333,2589600,2.083333,2.078125,0.06654787 +"Altria Group, Inc.",MO,10/15/81,2.067708,2.078125,4173600,2.130208,2.119792,0.067882165 +"Altria Group, Inc.",MO,10/16/81,2.109375,2.119792,1795200,2.145833,2.145833,0.06871612 +"Altria Group, Inc.",MO,10/19/81,2.104167,2.145833,3388800,2.145833,2.130208,0.068215795 +"Altria Group, Inc.",MO,10/20/81,2.125,2.130208,2913600,2.166667,2.166667,0.06938331 +"Altria Group, Inc.",MO,10/21/81,2.15625,2.166667,3328800,2.208333,2.15625,0.06904973 +"Altria Group, Inc.",MO,10/22/81,2.119792,2.15625,2788800,2.15625,2.125,0.06804902 +"Altria Group, Inc.",MO,10/23/81,2.083333,2.125,2805600,2.125,2.088542,0.06688151 +"Altria Group, Inc.",MO,10/26/81,2.057292,2.088542,3950400,2.09375,2.083333,0.066714674 +"Altria Group, Inc.",MO,10/27/81,2.078125,2.083333,2808000,2.119792,2.119792,0.067882165 +"Altria Group, Inc.",MO,10/28/81,2.114583,2.119792,1963200,2.161458,2.145833,0.06871612 +"Altria Group, Inc.",MO,10/29/81,2.125,2.145833,1632000,2.151042,2.135417,0.068382554 +"Altria Group, Inc.",MO,10/30/81,2.125,2.135417,2464800,2.166667,2.166667,0.06938331 +"Altria Group, Inc.",MO,11/2/81,2.171875,2.171875,6369600,2.21875,2.21875,0.07105116 +"Altria Group, Inc.",MO,11/3/81,2.203125,2.21875,4192800,2.223958,2.213542,0.07088441 +"Altria Group, Inc.",MO,11/4/81,2.223958,2.223958,4322400,2.260417,2.244792,0.07188512 +"Altria Group, Inc.",MO,11/5/81,2.234375,2.244792,4003200,2.28125,2.234375,0.07155155 +"Altria Group, Inc.",MO,11/6/81,2.192708,2.223958,1483200,2.223958,2.197917,0.07038402 +"Altria Group, Inc.",MO,11/9/81,2.1875,2.197917,1658400,2.229167,2.229167,0.071384765 +"Altria Group, Inc.",MO,11/10/81,2.229167,2.229167,5155200,2.286458,2.239583,0.07171828 +"Altria Group, Inc.",MO,11/11/81,2.21875,2.239583,1852800,2.286458,2.286458,0.07321941 +"Altria Group, Inc.",MO,11/12/81,2.25,2.286458,5829600,2.296875,2.25,0.072051875 +"Altria Group, Inc.",MO,11/13/81,2.177083,2.25,2181600,2.25,2.177083,0.06971686 +"Altria Group, Inc.",MO,11/16/81,2.151042,2.177083,1440000,2.182292,2.182292,0.06988367 +"Altria Group, Inc.",MO,11/17/81,2.166667,2.182292,1749600,2.197917,2.197917,0.07038402 +"Altria Group, Inc.",MO,11/18/81,2.1875,2.197917,2155200,2.208333,2.1875,0.07005046 +"Altria Group, Inc.",MO,11/19/81,2.1875,2.1875,1404000,2.213542,2.203125,0.07055074 +"Altria Group, Inc.",MO,11/20/81,2.1875,2.203125,1903200,2.234375,2.223958,0.07121795 +"Altria Group, Inc.",MO,11/23/81,2.21875,2.223958,2995200,2.260417,2.25,0.072051875 +"Altria Group, Inc.",MO,11/24/81,2.244792,2.25,2318400,2.260417,2.260417,0.07238549 +"Altria Group, Inc.",MO,11/25/81,2.21875,2.260417,14236800,2.276042,2.229167,0.071384765 +"Altria Group, Inc.",MO,11/27/81,2.171875,2.208333,2954400,2.208333,2.197917,0.07038402 +"Altria Group, Inc.",MO,11/30/81,2.15625,2.1875,3456000,2.1875,2.182292,0.06988367 +"Altria Group, Inc.",MO,12/1/81,2.151042,2.182292,2270400,2.1875,2.171875,0.069550134 +"Altria Group, Inc.",MO,12/2/81,2.109375,2.161458,2224800,2.161458,2.114583,0.067715436 +"Altria Group, Inc.",MO,12/3/81,2.104167,2.114583,2503200,2.140625,2.119792,0.067882165 +"Altria Group, Inc.",MO,12/4/81,2.114583,2.119792,3405600,2.1875,2.177083,0.06971686 +"Altria Group, Inc.",MO,12/7/81,2.182292,2.182292,2179200,2.197917,2.1875,0.07005046 +"Altria Group, Inc.",MO,12/8/81,2.166667,2.1875,5030400,2.192708,2.177083,0.06971686 +"Altria Group, Inc.",MO,12/9/81,2.151042,2.171875,3124800,2.171875,2.166667,0.07005356 +"Altria Group, Inc.",MO,12/10/81,2.145833,2.161458,1792800,2.161458,2.145833,0.06937996 +"Altria Group, Inc.",MO,12/11/81,2.09375,2.145833,1507200,2.151042,2.098958,0.06786439 +"Altria Group, Inc.",MO,12/14/81,2.072917,2.088542,1999200,2.088542,2.072917,0.06702241 +"Altria Group, Inc.",MO,12/15/81,2.057292,2.072917,1387200,2.088542,2.083333,0.067359164 +"Altria Group, Inc.",MO,12/16/81,2.046875,2.083333,2409600,2.088542,2.046875,0.06618042 +"Altria Group, Inc.",MO,12/17/81,1.947917,2.046875,14786400,2.046875,2.005208,0.06483321 +"Altria Group, Inc.",MO,12/18/81,1.994792,2.005208,7060800,2.026042,2,0.06466479 +"Altria Group, Inc.",MO,12/21/81,1.958333,2,4005600,2.005208,1.989583,0.06432802 +"Altria Group, Inc.",MO,12/22/81,2,2,4593600,2.015625,2.005208,0.06483321 +"Altria Group, Inc.",MO,12/23/81,2,2.005208,1800000,2.026042,2.026042,0.06550681 +"Altria Group, Inc.",MO,12/24/81,2.015625,2.026042,2424000,2.041667,2.041667,0.06601201 +"Altria Group, Inc.",MO,12/28/81,2.046875,2.046875,2294400,2.067708,2.0625,0.06668561 +"Altria Group, Inc.",MO,12/29/81,2.057292,2.0625,2056800,2.067708,2.0625,0.06668561 +"Altria Group, Inc.",MO,12/30/81,2.052083,2.0625,1908000,2.067708,2.052083,0.0663488 +"Altria Group, Inc.",MO,12/31/81,2.03125,2.052083,868800,2.057292,2.03125,0.06567517 +"Altria Group, Inc.",MO,1/4/82,2.026042,2.0625,2491200,2.09375,2.09375,0.06769602 +"Altria Group, Inc.",MO,1/5/82,2.072917,2.083333,1939200,2.09375,2.072917,0.06702241 +"Altria Group, Inc.",MO,1/6/82,2.0625,2.072917,3475200,2.083333,2.078125,0.06719079 +"Altria Group, Inc.",MO,1/7/82,2.026042,2.057292,4728000,2.083333,2.036458,0.06584358 +"Altria Group, Inc.",MO,1/8/82,2.005208,2.026042,2097600,2.041667,2.015625,0.065170005 +"Altria Group, Inc.",MO,1/11/82,1.958333,1.989583,4380000,2.015625,1.963542,0.063486025 +"Altria Group, Inc.",MO,1/12/82,1.953125,1.96875,2328000,1.984375,1.958333,0.06331763 +"Altria Group, Inc.",MO,1/13/82,1.890625,1.927083,4372800,1.963542,1.901042,0.06146527 +"Altria Group, Inc.",MO,1/14/82,1.895833,1.916667,2776800,1.932292,1.932292,0.062475633 +"Altria Group, Inc.",MO,1/15/82,1.921875,1.9375,5260800,1.953125,1.953125,0.063149296 +"Altria Group, Inc.",MO,1/18/82,1.9375,1.958333,1677600,1.973958,1.96875,0.06365444 +"Altria Group, Inc.",MO,1/19/82,1.932292,1.958333,3220800,1.979167,1.932292,0.062475633 +"Altria Group, Inc.",MO,1/20/82,1.90625,1.921875,2980800,1.9375,1.916667,0.06197048 +"Altria Group, Inc.",MO,1/21/82,1.895833,1.916667,3847200,1.9375,1.927083,0.06230728 +"Altria Group, Inc.",MO,1/22/82,1.927083,1.942708,2025600,1.953125,1.942708,0.06281245 +"Altria Group, Inc.",MO,1/25/82,1.932292,1.953125,1276800,1.96875,1.963542,0.063486025 +"Altria Group, Inc.",MO,1/26/82,1.953125,1.96875,1276800,1.979167,1.973958,0.06382285 +"Altria Group, Inc.",MO,1/27/82,1.989583,2.010417,1418400,2.026042,2,0.06466479 +"Altria Group, Inc.",MO,1/28/82,2,2.015625,5827200,2.026042,2.026042,0.06550681 +"Altria Group, Inc.",MO,1/29/82,2.041667,2.072917,5529600,2.098958,2.098958,0.06786439 +"Altria Group, Inc.",MO,2/1/82,2.03125,2.057292,3108000,2.078125,2.046875,0.06618042 +"Altria Group, Inc.",MO,2/2/82,1.984375,2.010417,3885600,2.036458,1.984375,0.06415965 +"Altria Group, Inc.",MO,2/3/82,1.916667,1.958333,5268000,1.994792,1.921875,0.062138826 +"Altria Group, Inc.",MO,2/4/82,1.932292,1.953125,3840000,1.96875,1.958333,0.06331763 +"Altria Group, Inc.",MO,2/5/82,1.963542,2.010417,2716800,2.052083,2.041667,0.06601201 +"Altria Group, Inc.",MO,2/8/82,1.953125,1.994792,11865600,2.03125,1.96875,0.06365444 +"Altria Group, Inc.",MO,2/9/82,1.947917,1.958333,3912000,1.96875,1.958333,0.06331763 +"Altria Group, Inc.",MO,2/10/82,1.953125,1.963542,2642400,1.96875,1.958333,0.06331763 +"Altria Group, Inc.",MO,2/11/82,1.916667,1.9375,4564800,1.958333,1.921875,0.062138826 +"Altria Group, Inc.",MO,2/12/82,1.916667,1.927083,3132000,1.932292,1.927083,0.06230728 +"Altria Group, Inc.",MO,2/16/82,1.895833,1.921875,2601600,1.947917,1.947917,0.062980875 +"Altria Group, Inc.",MO,2/17/82,1.947917,1.963542,3364800,1.979167,1.963542,0.063486025 +"Altria Group, Inc.",MO,2/18/82,1.953125,1.973958,2359200,1.994792,1.953125,0.063149296 +"Altria Group, Inc.",MO,2/19/82,1.921875,1.942708,4303200,1.958333,1.932292,0.062475633 +"Altria Group, Inc.",MO,2/22/82,1.921875,1.947917,4624800,1.973958,1.932292,0.062475633 +"Altria Group, Inc.",MO,2/23/82,1.895833,1.911458,4776000,1.921875,1.90625,0.061633702 +"Altria Group, Inc.",MO,2/24/82,1.90625,1.916667,4610400,1.927083,1.927083,0.06230728 +"Altria Group, Inc.",MO,2/25/82,1.890625,1.911458,2803200,1.927083,1.916667,0.06197048 +"Altria Group, Inc.",MO,2/26/82,1.885417,1.895833,4965600,1.90625,1.895833,0.061296854 +"Altria Group, Inc.",MO,3/1/82,1.890625,1.901042,4176000,1.911458,1.90625,0.061633702 +"Altria Group, Inc.",MO,3/2/82,1.921875,1.932292,2762400,1.9375,1.932292,0.062475633 +"Altria Group, Inc.",MO,3/3/82,1.90625,1.916667,6000000,1.932292,1.927083,0.06230728 +"Altria Group, Inc.",MO,3/4/82,1.90625,1.932292,5949600,1.953125,1.942708,0.063638054 +"Altria Group, Inc.",MO,3/5/82,1.927083,1.9375,2097600,1.947917,1.942708,0.063638054 +"Altria Group, Inc.",MO,3/8/82,1.895833,1.927083,2889600,1.958333,1.901042,0.062273134 +"Altria Group, Inc.",MO,3/9/82,1.838542,1.864583,2829600,1.890625,1.880208,0.061590653 +"Altria Group, Inc.",MO,3/10/82,1.869792,1.90625,5944800,1.942708,1.916667,0.062785 +"Altria Group, Inc.",MO,3/11/82,1.916667,1.927083,1956000,1.9375,1.916667,0.062785 +"Altria Group, Inc.",MO,3/12/82,1.911458,1.927083,2172000,1.9375,1.9375,0.06346741 +"Altria Group, Inc.",MO,3/15/82,1.921875,1.9375,2035200,1.947917,1.942708,0.063638054 +"Altria Group, Inc.",MO,3/16/82,1.90625,1.932292,3631200,1.953125,1.916667,0.062785 +"Altria Group, Inc.",MO,3/17/82,1.875,1.895833,3002400,1.911458,1.90625,0.062443756 +"Altria Group, Inc.",MO,3/18/82,1.916667,1.9375,3703200,1.953125,1.927083,0.063126184 +"Altria Group, Inc.",MO,3/19/82,1.901042,1.921875,2923200,1.9375,1.911458,0.06261433 +"Altria Group, Inc.",MO,3/22/82,1.895833,1.911458,5328000,1.921875,1.921875,0.06295556 +"Altria Group, Inc.",MO,3/23/82,1.916667,1.932292,5143200,1.942708,1.927083,0.063126184 +"Altria Group, Inc.",MO,3/24/82,1.932292,1.942708,5335200,1.947917,1.942708,0.063638054 +"Altria Group, Inc.",MO,3/25/82,1.927083,1.9375,3278400,1.942708,1.932292,0.06329678 +"Altria Group, Inc.",MO,3/26/82,1.921875,1.9375,3379200,1.947917,1.947917,0.063808665 +"Altria Group, Inc.",MO,3/29/82,1.911458,1.932292,2445600,1.947917,1.942708,0.063638054 +"Altria Group, Inc.",MO,3/30/82,1.9375,1.947917,4759200,1.958333,1.958333,0.06414983 +"Altria Group, Inc.",MO,3/31/82,1.942708,1.958333,3484800,1.96875,1.96875,0.06449111 +"Altria Group, Inc.",MO,4/1/82,1.958333,1.973958,5332800,1.989583,1.989583,0.06517353 +"Altria Group, Inc.",MO,4/2/82,1.989583,2.005208,4197600,2.020833,2.020833,0.06619717 +"Altria Group, Inc.",MO,4/5/82,2.026042,2.036458,4130400,2.041667,2.041667,0.06687963 +"Altria Group, Inc.",MO,4/6/82,2.03125,2.046875,2937600,2.0625,2.057292,0.06739147 +"Altria Group, Inc.",MO,4/7/82,2.046875,2.067708,3156000,2.083333,2.078125,0.068073906 +"Altria Group, Inc.",MO,4/8/82,2.072917,2.083333,3324000,2.09375,2.088542,0.06841518 +"Altria Group, Inc.",MO,4/12/82,2.083333,2.088542,3244800,2.09375,2.083333,0.068244494 +"Altria Group, Inc.",MO,4/13/82,2.072917,2.088542,2282400,2.104167,2.09375,0.068585746 +"Altria Group, Inc.",MO,4/14/82,2.0625,2.083333,3316800,2.104167,2.104167,0.068926975 +"Altria Group, Inc.",MO,4/15/82,2.083333,2.09375,2328000,2.098958,2.098958,0.06875637 +"Altria Group, Inc.",MO,4/16/82,2.083333,2.098958,1831200,2.109375,2.09375,0.068585746 +"Altria Group, Inc.",MO,4/19/82,2.088542,2.109375,3484800,2.130208,2.104167,0.068926975 +"Altria Group, Inc.",MO,4/20/82,2.088542,2.104167,1944000,2.119792,2.104167,0.068926975 +"Altria Group, Inc.",MO,4/21/82,2.09375,2.109375,4200000,2.125,2.114583,0.06926819 +"Altria Group, Inc.",MO,4/22/82,2.125,2.145833,5392800,2.166667,2.161458,0.07080367 +"Altria Group, Inc.",MO,4/23/82,2.161458,2.182292,5452800,2.203125,2.182292,0.07148614 +"Altria Group, Inc.",MO,4/26/82,2.177083,2.197917,10226400,2.213542,2.213542,0.07250978 +"Altria Group, Inc.",MO,4/27/82,2.145833,2.182292,3547200,2.213542,2.161458,0.07080367 +"Altria Group, Inc.",MO,4/28/82,2.15625,2.182292,4005600,2.203125,2.177083,0.07131551 +"Altria Group, Inc.",MO,4/29/82,2.145833,2.166667,5347200,2.1875,2.151042,0.07046246 +"Altria Group, Inc.",MO,4/30/82,2.130208,2.140625,3268800,2.145833,2.140625,0.07012124 +"Altria Group, Inc.",MO,5/3/82,2.114583,2.130208,2102400,2.145833,2.125,0.06960943 +"Altria Group, Inc.",MO,5/4/82,2.135417,2.15625,3264000,2.177083,2.15625,0.0706331 +"Altria Group, Inc.",MO,5/5/82,2.166667,2.1875,3770400,2.208333,2.1875,0.07165677 +"Altria Group, Inc.",MO,5/6/82,2.208333,2.223958,6134400,2.234375,2.21875,0.072680436 +"Altria Group, Inc.",MO,5/7/82,2.166667,2.192708,6988800,2.21875,2.182292,0.07148614 +"Altria Group, Inc.",MO,5/10/82,2.161458,2.171875,3657600,2.182292,2.166667,0.0709743 +"Altria Group, Inc.",MO,5/11/82,2.151042,2.182292,4339200,2.208333,2.208333,0.0723392 +"Altria Group, Inc.",MO,5/12/82,2.171875,2.197917,5822400,2.21875,2.171875,0.071144916 +"Altria Group, Inc.",MO,5/13/82,2.161458,2.171875,2104800,2.182292,2.166667,0.0709743 +"Altria Group, Inc.",MO,5/14/82,2.135417,2.151042,2085600,2.161458,2.140625,0.07012124 +"Altria Group, Inc.",MO,5/17/82,2.109375,2.125,2997600,2.140625,2.119792,0.06943878 +"Altria Group, Inc.",MO,5/18/82,2.083333,2.109375,4384800,2.130208,2.09375,0.068585746 +"Altria Group, Inc.",MO,5/19/82,2.078125,2.098958,2997600,2.114583,2.098958,0.06875637 +"Altria Group, Inc.",MO,5/20/82,2.083333,2.104167,2006400,2.119792,2.114583,0.06926819 +"Altria Group, Inc.",MO,5/21/82,2.104167,2.119792,1190400,2.130208,2.125,0.06960943 +"Altria Group, Inc.",MO,5/24/82,2.083333,2.104167,2006400,2.119792,2.114583,0.06926819 +"Altria Group, Inc.",MO,5/25/82,2.130208,2.145833,1965600,2.161458,2.130208,0.069780014 +"Altria Group, Inc.",MO,5/26/82,2.098958,2.109375,5635200,2.119792,2.109375,0.06909759 +"Altria Group, Inc.",MO,5/27/82,2.088542,2.098958,2942400,2.109375,2.098958,0.06875637 +"Altria Group, Inc.",MO,5/28/82,2.052083,2.067708,4099200,2.083333,2.052083,0.06722085 +"Altria Group, Inc.",MO,6/1/82,2.026042,2.041667,1533600,2.052083,2.026042,0.06636779 +"Altria Group, Inc.",MO,6/2/82,2.026042,2.041667,2438400,2.052083,2.03125,0.06653837 +"Altria Group, Inc.",MO,6/3/82,2.036458,2.057292,3568800,2.072917,2.046875,0.06705028 +"Altria Group, Inc.",MO,6/4/82,2.03125,2.041667,2100000,2.052083,2.03125,0.06653837 +"Altria Group, Inc.",MO,6/7/82,2.020833,2.036458,3060000,2.046875,2.026042,0.06636779 +"Altria Group, Inc.",MO,6/8/82,2.015625,2.03125,3208800,2.041667,2.026042,0.06636779 +"Altria Group, Inc.",MO,6/9/82,2,2.010417,4593600,2.015625,2.010417,0.06667876 +"Altria Group, Inc.",MO,6/10/82,2.015625,2.041667,3016800,2.067708,2.057292,0.06823342 +"Altria Group, Inc.",MO,6/11/82,2.072917,2.083333,2414400,2.088542,2.088542,0.069269896 +"Altria Group, Inc.",MO,6/14/82,2.067708,2.078125,1392000,2.088542,2.078125,0.06892436 +"Altria Group, Inc.",MO,6/15/82,2.036458,2.057292,4108800,2.072917,2.0625,0.06840614 +"Altria Group, Inc.",MO,6/16/82,2.052083,2.067708,3789600,2.083333,2.072917,0.06875166 +"Altria Group, Inc.",MO,6/17/82,2.036458,2.052083,3957600,2.0625,2.052083,0.06806067 +"Altria Group, Inc.",MO,6/18/82,2.020833,2.036458,3681600,2.046875,2.041667,0.0677152 +"Altria Group, Inc.",MO,6/21/82,2.026042,2.036458,5896800,2.046875,2.036458,0.06754245 +"Altria Group, Inc.",MO,6/22/82,2.03125,2.067708,7824000,2.104167,2.09375,0.06944265 +"Altria Group, Inc.",MO,6/23/82,2.067708,2.104167,4843200,2.135417,2.119792,0.0703063 +"Altria Group, Inc.",MO,6/24/82,2.114583,2.135417,4435200,2.151042,2.135417,0.07082454 +"Altria Group, Inc.",MO,6/25/82,2.125,2.135417,1785600,2.145833,2.125,0.07047909 +"Altria Group, Inc.",MO,6/28/82,2.114583,2.130208,7869600,2.145833,2.135417,0.07082454 +"Altria Group, Inc.",MO,6/29/82,2.114583,2.135417,3412800,2.151042,2.145833,0.07117004 +"Altria Group, Inc.",MO,6/30/82,2.130208,2.145833,4586400,2.15625,2.135417,0.07082454 +"Altria Group, Inc.",MO,7/1/82,2.057292,2.09375,3295200,2.130208,2.0625,0.06840614 +"Altria Group, Inc.",MO,7/2/82,1.994792,2.026042,3384000,2.052083,2.010417,0.06667876 +"Altria Group, Inc.",MO,7/6/82,1.963542,1.984375,3660000,2.005208,1.984375,0.06581504 +"Altria Group, Inc.",MO,7/7/82,1.989583,2.015625,3508800,2.036458,2.020833,0.06702423 +"Altria Group, Inc.",MO,7/8/82,2.005208,2.03125,3108000,2.057292,2.057292,0.06823342 +"Altria Group, Inc.",MO,7/9/82,2.052083,2.078125,6009600,2.098958,2.088542,0.069269896 +"Altria Group, Inc.",MO,7/12/82,2.09375,2.114583,5527200,2.135417,2.109375,0.06996087 +"Altria Group, Inc.",MO,7/13/82,2.098958,2.125,4603200,2.151042,2.145833,0.07117004 +"Altria Group, Inc.",MO,7/14/82,2.130208,2.161458,4634400,2.1875,2.1875,0.07255202 +"Altria Group, Inc.",MO,7/15/82,2.15625,2.171875,7850400,2.1875,2.177083,0.072206475 +"Altria Group, Inc.",MO,7/16/82,2.140625,2.182292,6223200,2.21875,2.208333,0.07324298 +"Altria Group, Inc.",MO,7/19/82,2.15625,2.192708,6422400,2.223958,2.166667,0.071861036 +"Altria Group, Inc.",MO,7/20/82,2.140625,2.166667,7209600,2.1875,2.161458,0.07168824 +"Altria Group, Inc.",MO,7/21/82,2.130208,2.145833,6057600,2.161458,2.140625,0.07099732 +"Altria Group, Inc.",MO,7/22/82,2.0625,2.09375,6026400,2.119792,2.09375,0.06944265 +"Altria Group, Inc.",MO,7/23/82,2.057292,2.078125,2616000,2.098958,2.0625,0.06840614 +"Altria Group, Inc.",MO,7/26/82,2.03125,2.046875,1636800,2.0625,2.052083,0.06806067 +"Altria Group, Inc.",MO,7/27/82,2.015625,2.036458,2908800,2.046875,2.015625,0.06685147 +"Altria Group, Inc.",MO,7/28/82,1.979167,2.010417,9072000,2.036458,2.020833,0.06702423 +"Altria Group, Inc.",MO,7/29/82,1.979167,2.005208,7713600,2.03125,2.026042,0.06719696 +"Altria Group, Inc.",MO,7/30/82,1.989583,2.010417,1754400,2.026042,1.994792,0.066160575 +"Altria Group, Inc.",MO,8/2/82,2.010417,2.036458,7008000,2.0625,2.0625,0.06840614 +"Altria Group, Inc.",MO,8/3/82,2.03125,2.057292,2534400,2.083333,2.03125,0.067369685 +"Altria Group, Inc.",MO,8/4/82,1.979167,2,3420000,2.020833,1.994792,0.066160575 +"Altria Group, Inc.",MO,8/5/82,1.963542,1.984375,5884800,2,1.96875,0.06529682 +"Altria Group, Inc.",MO,8/6/82,1.921875,1.942708,2824800,1.963542,1.921875,0.06374209 +"Altria Group, Inc.",MO,8/9/82,1.854167,1.890625,8541600,1.927083,1.927083,0.06391484 +"Altria Group, Inc.",MO,8/10/82,1.916667,1.932292,4718400,1.942708,1.921875,0.06374209 +"Altria Group, Inc.",MO,8/11/82,1.911458,1.921875,7233600,1.927083,1.921875,0.06374209 +"Altria Group, Inc.",MO,8/12/82,1.90625,1.916667,6432000,1.921875,1.911458,0.0633966 +"Altria Group, Inc.",MO,8/13/82,1.890625,1.921875,3477600,1.947917,1.942708,0.0644331 +"Altria Group, Inc.",MO,8/16/82,1.96875,1.984375,3302400,2,1.973958,0.06546954 +"Altria Group, Inc.",MO,8/17/82,1.979167,2.010417,4994400,2.041667,2.015625,0.06685147 +"Altria Group, Inc.",MO,8/18/82,1.989583,2.036458,14347200,2.078125,2,0.066333205 +"Altria Group, Inc.",MO,8/19/82,1.989583,2.010417,6420000,2.03125,2.005208,0.06650599 +"Altria Group, Inc.",MO,8/20/82,1.989583,2.041667,17882400,2.088542,2.083333,0.0690971 +"Altria Group, Inc.",MO,8/23/82,2.067708,2.125,16915200,2.182292,2.182292,0.072379254 +"Altria Group, Inc.",MO,8/24/82,2.125,2.15625,11085600,2.182292,2.166667,0.071861036 +"Altria Group, Inc.",MO,8/25/82,2.15625,2.177083,5673600,2.197917,2.1875,0.07255202 +"Altria Group, Inc.",MO,8/26/82,2.15625,2.182292,8488800,2.203125,2.177083,0.072206475 +"Altria Group, Inc.",MO,8/27/82,2.145833,2.161458,4682400,2.177083,2.177083,0.072206475 +"Altria Group, Inc.",MO,8/30/82,2.151042,2.161458,3412800,2.171875,2.166667,0.071861036 +"Altria Group, Inc.",MO,8/31/82,2.140625,2.203125,11268000,2.260417,2.260417,0.07497042 +"Altria Group, Inc.",MO,9/1/82,2.255208,2.276042,9432000,2.291667,2.276042,0.07548866 +"Altria Group, Inc.",MO,9/2/82,2.260417,2.286458,8659200,2.3125,2.3125,0.07669785 +"Altria Group, Inc.",MO,9/3/82,2.369792,2.416667,10195200,2.458333,2.385417,0.07911624 +"Altria Group, Inc.",MO,9/7/82,2.333333,2.359375,5388000,2.385417,2.338542,0.07756154 +"Altria Group, Inc.",MO,9/8/82,2.291667,2.328125,8265600,2.364583,2.291667,0.07600686 +"Altria Group, Inc.",MO,9/9/82,2.276042,2.291667,5474400,2.302083,2.302083,0.077194415 +"Altria Group, Inc.",MO,9/10/82,2.260417,2.286458,3187200,2.3125,2.302083,0.077194415 +"Altria Group, Inc.",MO,9/13/82,2.265625,2.3125,5337600,2.354167,2.338542,0.07841699 +"Altria Group, Inc.",MO,9/14/82,2.338542,2.364583,3501600,2.385417,2.369792,0.07946489 +"Altria Group, Inc.",MO,9/15/82,2.364583,2.390625,5100000,2.411458,2.40625,0.08068748 +"Altria Group, Inc.",MO,9/16/82,2.364583,2.395833,5479200,2.427083,2.380208,0.079814166 +"Altria Group, Inc.",MO,9/17/82,2.286458,2.333333,8424000,2.375,2.302083,0.077194415 +"Altria Group, Inc.",MO,9/20/82,2.270833,2.291667,6904800,2.307292,2.291667,0.076845154 +"Altria Group, Inc.",MO,9/21/82,2.286458,2.348958,5589600,2.40625,2.395833,0.08033808 +"Altria Group, Inc.",MO,9/22/82,2.333333,2.390625,7087200,2.442708,2.354167,0.07894094 +"Altria Group, Inc.",MO,9/23/82,2.338542,2.364583,3129600,2.390625,2.364583,0.079290226 +"Altria Group, Inc.",MO,9/24/82,2.302083,2.338542,2860800,2.375,2.3125,0.07754382 +"Altria Group, Inc.",MO,9/27/82,2.302083,2.34375,1905600,2.380208,2.380208,0.079814166 +"Altria Group, Inc.",MO,9/28/82,2.380208,2.395833,2978400,2.40625,2.385417,0.07998884 +"Altria Group, Inc.",MO,9/29/82,2.3125,2.348958,3014400,2.385417,2.34375,0.07859166 +"Altria Group, Inc.",MO,9/30/82,2.276042,2.307292,5858400,2.333333,2.286458,0.076670535 +"Altria Group, Inc.",MO,10/1/82,2.265625,2.28125,4228800,2.296875,2.291667,0.076845154 +"Altria Group, Inc.",MO,10/4/82,2.234375,2.265625,3696000,2.291667,2.291667,0.076845154 +"Altria Group, Inc.",MO,10/5/82,2.270833,2.286458,3765600,2.296875,2.28125,0.07649582 +"Altria Group, Inc.",MO,10/6/82,2.286458,2.348958,10725600,2.40625,2.390625,0.08016348 +"Altria Group, Inc.",MO,10/7/82,2.427083,2.458333,8260800,2.489583,2.489583,0.083481774 +"Altria Group, Inc.",MO,10/8/82,2.453125,2.489583,9547200,2.520833,2.520833,0.084529705 +"Altria Group, Inc.",MO,10/11/82,2.505208,2.526042,14210400,2.546875,2.536458,0.085053615 +"Altria Group, Inc.",MO,10/12/82,2.489583,2.520833,12309600,2.546875,2.5,0.08383109 +"Altria Group, Inc.",MO,10/13/82,2.484375,2.536458,8666400,2.583333,2.510417,0.08418044 +"Altria Group, Inc.",MO,10/14/82,2.432292,2.473958,10454400,2.515625,2.432292,0.08156067 +"Altria Group, Inc.",MO,10/15/82,2.421875,2.453125,4452000,2.479167,2.4375,0.0817353 +"Altria Group, Inc.",MO,10/18/82,2.432292,2.473958,6667200,2.515625,2.505208,0.084005736 +"Altria Group, Inc.",MO,10/19/82,2.442708,2.494792,8107200,2.541667,2.479167,0.08313249 +"Altria Group, Inc.",MO,10/20/82,2.458333,2.484375,12804000,2.510417,2.479167,0.08313249 +"Altria Group, Inc.",MO,10/21/82,2.484375,2.515625,9424800,2.546875,2.541667,0.085228294 +"Altria Group, Inc.",MO,10/22/82,2.536458,2.578125,6388800,2.614583,2.541667,0.085228294 +"Altria Group, Inc.",MO,10/25/82,2.489583,2.510417,6319200,2.526042,2.5,0.08383109 +"Altria Group, Inc.",MO,10/26/82,2.447917,2.505208,8172000,2.5625,2.5625,0.08592691 +"Altria Group, Inc.",MO,10/27/82,2.515625,2.567708,5656800,2.614583,2.614583,0.08767335 +"Altria Group, Inc.",MO,10/28/82,2.552083,2.583333,4603200,2.614583,2.552083,0.08557755 +"Altria Group, Inc.",MO,10/29/82,2.515625,2.583333,8676000,2.651042,2.630208,0.08819726 +"Altria Group, Inc.",MO,11/1/82,2.635417,2.666667,4327200,2.697917,2.697917,0.090467714 +"Altria Group, Inc.",MO,11/2/82,2.713542,2.744792,7128000,2.770833,2.729167,0.09151559 +"Altria Group, Inc.",MO,11/3/82,2.729167,2.776042,8776800,2.822917,2.791667,0.09361141 +"Altria Group, Inc.",MO,11/4/82,2.65625,2.723958,10432800,2.791667,2.6875,0.090118416 +"Altria Group, Inc.",MO,11/5/82,2.677083,2.703125,6427200,2.723958,2.71875,0.09116631 +"Altria Group, Inc.",MO,11/8/82,2.6875,2.708333,3979200,2.729167,2.708333,0.090816945 +"Altria Group, Inc.",MO,11/9/82,2.708333,2.744792,6640800,2.78125,2.78125,0.09326211 +"Altria Group, Inc.",MO,11/10/82,2.65625,2.723958,11971200,2.791667,2.697917,0.090467714 +"Altria Group, Inc.",MO,11/11/82,2.541667,2.609375,9472800,2.677083,2.609375,0.087498695 +"Altria Group, Inc.",MO,11/12/82,2.46875,2.546875,10418400,2.619792,2.479167,0.08313249 +"Altria Group, Inc.",MO,11/15/82,2.395833,2.4375,10725600,2.479167,2.427083,0.08138601 +"Altria Group, Inc.",MO,11/16/82,2.375,2.432292,8112000,2.484375,2.447917,0.08208463 +"Altria Group, Inc.",MO,11/17/82,2.473958,2.510417,5503200,2.541667,2.505208,0.084005736 +"Altria Group, Inc.",MO,11/18/82,2.473958,2.505208,6489600,2.536458,2.479167,0.08313249 +"Altria Group, Inc.",MO,11/19/82,2.494792,2.515625,3549600,2.536458,2.515625,0.08435501 +"Altria Group, Inc.",MO,11/22/82,2.4375,2.46875,3535200,2.5,2.447917,0.08208463 +"Altria Group, Inc.",MO,11/23/82,2.432292,2.458333,4202400,2.484375,2.442708,0.08190997 +"Altria Group, Inc.",MO,11/24/82,2.421875,2.447917,5044800,2.473958,2.473958,0.082957864 +"Altria Group, Inc.",MO,11/26/82,2.463542,2.479167,5097600,2.489583,2.479167,0.08313249 +"Altria Group, Inc.",MO,11/29/82,2.421875,2.458333,3456000,2.494792,2.442708,0.08190997 +"Altria Group, Inc.",MO,11/30/82,2.432292,2.520833,6873600,2.604167,2.59375,0.08697478 +"Altria Group, Inc.",MO,12/1/82,2.510417,2.557292,13696800,2.604167,2.510417,0.08418044 +"Altria Group, Inc.",MO,12/2/82,2.5,2.520833,4480800,2.536458,2.505208,0.084005736 +"Altria Group, Inc.",MO,12/3/82,2.479167,2.505208,6957600,2.53125,2.494792,0.08365644 +"Altria Group, Inc.",MO,12/6/82,2.484375,2.572917,5793600,2.65625,2.614583,0.08767335 +"Altria Group, Inc.",MO,12/7/82,2.59375,2.625,6064800,2.651042,2.614583,0.08767335 +"Altria Group, Inc.",MO,12/8/82,2.541667,2.572917,5956800,2.604167,2.546875,0.08540293 +"Altria Group, Inc.",MO,12/9/82,2.473958,2.5,4425600,2.520833,2.494792,0.08448574 +"Altria Group, Inc.",MO,12/10/82,2.5,2.520833,3624000,2.536458,2.536458,0.0858968 +"Altria Group, Inc.",MO,12/13/82,2.53125,2.557292,2704800,2.583333,2.546875,0.08624953 +"Altria Group, Inc.",MO,12/14/82,2.416667,2.5,8445600,2.583333,2.427083,0.08219279 +"Altria Group, Inc.",MO,12/15/82,2.395833,2.427083,8733600,2.458333,2.432292,0.08236921 +"Altria Group, Inc.",MO,12/16/82,2.427083,2.453125,5152800,2.473958,2.458333,0.08325109 +"Altria Group, Inc.",MO,12/17/82,2.4375,2.458333,8656800,2.473958,2.458333,0.08325109 +"Altria Group, Inc.",MO,12/20/82,2.328125,2.395833,7041600,2.458333,2.364583,0.08007625 +"Altria Group, Inc.",MO,12/21/82,2.380208,2.427083,9031200,2.46875,2.447917,0.08289833 +"Altria Group, Inc.",MO,12/22/82,2.473958,2.510417,10449600,2.541667,2.489583,0.08430932 +"Altria Group, Inc.",MO,12/23/82,2.46875,2.489583,4512000,2.510417,2.510417,0.08501494 +"Altria Group, Inc.",MO,12/27/82,2.520833,2.546875,3544800,2.572917,2.5625,0.086778715 +"Altria Group, Inc.",MO,12/28/82,2.520833,2.541667,2884800,2.5625,2.541667,0.08607313 +"Altria Group, Inc.",MO,12/29/82,2.494792,2.53125,3458400,2.5625,2.53125,0.08572039 +"Altria Group, Inc.",MO,12/30/82,2.458333,2.5,3048000,2.541667,2.46875,0.08360384 +"Altria Group, Inc.",MO,12/31/82,2.46875,2.489583,2512800,2.505208,2.5,0.08466211 +"Altria Group, Inc.",MO,1/3/83,2.46875,2.489583,2611200,2.510417,2.484375,0.084133014 +"Altria Group, Inc.",MO,1/4/83,2.4375,2.46875,4766400,2.5,2.5,0.08466211 +"Altria Group, Inc.",MO,1/5/83,2.416667,2.46875,2839200,2.520833,2.458333,0.08325109 +"Altria Group, Inc.",MO,1/6/83,2.453125,2.479167,5860800,2.5,2.494792,0.08448574 +"Altria Group, Inc.",MO,1/7/83,2.432292,2.473958,6849600,2.510417,2.4375,0.0825456 +"Altria Group, Inc.",MO,1/10/83,2.411458,2.4375,7615200,2.458333,2.458333,0.08325109 +"Altria Group, Inc.",MO,1/11/83,2.375,2.421875,14212800,2.46875,2.390625,0.080958165 +"Altria Group, Inc.",MO,1/12/83,2.354167,2.395833,10872000,2.4375,2.364583,0.08007625 +"Altria Group, Inc.",MO,1/13/83,2.333333,2.364583,13867200,2.390625,2.375,0.08042907 +"Altria Group, Inc.",MO,1/14/83,2.338542,2.359375,7082400,2.380208,2.354167,0.07972351 +"Altria Group, Inc.",MO,1/17/83,2.348958,2.385417,10711200,2.416667,2.401042,0.0813109 +"Altria Group, Inc.",MO,1/18/83,2.390625,2.421875,7627200,2.447917,2.432292,0.08236921 +"Altria Group, Inc.",MO,1/19/83,2.416667,2.432292,7516800,2.447917,2.427083,0.08219279 +"Altria Group, Inc.",MO,1/20/83,2.40625,2.427083,4720800,2.442708,2.416667,0.081840046 +"Altria Group, Inc.",MO,1/21/83,2.3125,2.364583,9067200,2.411458,2.333333,0.07901796 +"Altria Group, Inc.",MO,1/24/83,2.25,2.28125,4752000,2.3125,2.296875,0.07778333 +"Altria Group, Inc.",MO,1/25/83,2.302083,2.338542,6895200,2.369792,2.369792,0.08025267 +"Altria Group, Inc.",MO,1/26/83,2.317708,2.354167,5812800,2.385417,2.348958,0.07954708 +"Altria Group, Inc.",MO,1/27/83,2.359375,2.411458,13519200,2.463542,2.463542,0.08342749 +"Altria Group, Inc.",MO,1/28/83,2.432292,2.484375,10008000,2.53125,2.46875,0.08360384 +"Altria Group, Inc.",MO,1/31/83,2.427083,2.447917,6681600,2.46875,2.447917,0.08289833 +"Altria Group, Inc.",MO,2/1/83,2.34375,2.401042,9220800,2.453125,2.359375,0.07989991 +"Altria Group, Inc.",MO,2/2/83,2.291667,2.333333,13070400,2.375,2.3125,0.0783125 +"Altria Group, Inc.",MO,2/3/83,2.338542,2.364583,12004800,2.385417,2.385417,0.08078179 +"Altria Group, Inc.",MO,2/4/83,2.322917,2.359375,17102400,2.395833,2.395833,0.08113449 +"Altria Group, Inc.",MO,2/7/83,2.390625,2.40625,7951200,2.416667,2.395833,0.08113449 +"Altria Group, Inc.",MO,2/8/83,2.34375,2.369792,7586400,2.395833,2.354167,0.07972351 +"Altria Group, Inc.",MO,2/9/83,2.359375,2.395833,7538400,2.427083,2.416667,0.081840046 +"Altria Group, Inc.",MO,2/10/83,2.416667,2.4375,10891200,2.458333,2.432292,0.08236921 +"Altria Group, Inc.",MO,2/11/83,2.40625,2.4375,7406400,2.46875,2.427083,0.08219279 +"Altria Group, Inc.",MO,2/14/83,2.40625,2.427083,3892800,2.442708,2.432292,0.08236921 +"Altria Group, Inc.",MO,2/15/83,2.401042,2.427083,7104000,2.447917,2.411458,0.08166368 +"Altria Group, Inc.",MO,2/16/83,2.40625,2.421875,7281600,2.4375,2.416667,0.081840046 +"Altria Group, Inc.",MO,2/17/83,2.390625,2.416667,6708000,2.4375,2.4375,0.0825456 +"Altria Group, Inc.",MO,2/18/83,2.453125,2.473958,9585600,2.494792,2.494792,0.08448574 +"Altria Group, Inc.",MO,2/22/83,2.463542,2.489583,6451200,2.515625,2.484375,0.084133014 +"Altria Group, Inc.",MO,2/23/83,2.473958,2.5,5944800,2.520833,2.515625,0.08519126 +"Altria Group, Inc.",MO,2/24/83,2.510417,2.546875,8095200,2.583333,2.583333,0.08748422 +"Altria Group, Inc.",MO,2/25/83,2.557292,2.583333,11719200,2.609375,2.567708,0.08695504 +"Altria Group, Inc.",MO,2/28/83,2.53125,2.552083,3290400,2.567708,2.5625,0.086778715 +"Altria Group, Inc.",MO,3/1/83,2.59375,2.619792,12333600,2.645833,2.635417,0.08924801 +"Altria Group, Inc.",MO,3/2/83,2.604167,2.635417,12506400,2.666667,2.614583,0.08854248 +"Altria Group, Inc.",MO,3/3/83,2.588542,2.614583,10636800,2.635417,2.609375,0.08939906 +"Altria Group, Inc.",MO,3/4/83,2.583333,2.604167,4742400,2.619792,2.604167,0.08922063 +"Altria Group, Inc.",MO,3/7/83,2.583333,2.59375,3703200,2.604167,2.604167,0.08922063 +"Altria Group, Inc.",MO,3/8/83,2.541667,2.572917,2860800,2.604167,2.552083,0.0874362 +"Altria Group, Inc.",MO,3/9/83,2.520833,2.541667,5556000,2.557292,2.541667,0.087079294 +"Altria Group, Inc.",MO,3/10/83,2.494792,2.536458,6129600,2.572917,2.510417,0.086008705 +"Altria Group, Inc.",MO,3/11/83,2.505208,2.526042,3604800,2.546875,2.546875,0.087257706 +"Altria Group, Inc.",MO,3/14/83,2.541667,2.557292,8080800,2.567708,2.557292,0.08761466 +"Altria Group, Inc.",MO,3/15/83,2.53125,2.557292,7022400,2.578125,2.578125,0.088328384 +"Altria Group, Inc.",MO,3/16/83,2.541667,2.5625,4996800,2.583333,2.541667,0.087079294 +"Altria Group, Inc.",MO,3/17/83,2.505208,2.526042,5107200,2.541667,2.520833,0.08636555 +"Altria Group, Inc.",MO,3/18/83,2.510417,2.526042,5664000,2.541667,2.526042,0.086543955 +"Altria Group, Inc.",MO,3/21/83,2.510417,2.536458,4723200,2.5625,2.5625,0.0877931 +"Altria Group, Inc.",MO,3/22/83,2.572917,2.59375,6134400,2.609375,2.604167,0.08922063 +"Altria Group, Inc.",MO,3/23/83,2.609375,2.640625,8798400,2.666667,2.65625,0.09100503 +"Altria Group, Inc.",MO,3/24/83,2.625,2.651042,9686400,2.671875,2.640625,0.090469696 +"Altria Group, Inc.",MO,3/25/83,2.619792,2.635417,9904800,2.651042,2.640625,0.090469696 +"Altria Group, Inc.",MO,3/28/83,2.625,2.640625,6043200,2.65625,2.65625,0.09100503 +"Altria Group, Inc.",MO,3/29/83,2.635417,2.661458,6319200,2.682292,2.645833,0.09064814 +"Altria Group, Inc.",MO,3/30/83,2.640625,2.65625,1958400,2.671875,2.65625,0.09100503 +"Altria Group, Inc.",MO,3/31/83,2.609375,2.65625,6715200,2.697917,2.625,0.08993435 +"Altria Group, Inc.",MO,4/4/83,2.609375,2.65625,4406400,2.703125,2.703125,0.092611015 +"Altria Group, Inc.",MO,4/5/83,2.65625,2.6875,4924800,2.71875,2.666667,0.09136188 +"Altria Group, Inc.",MO,4/6/83,2.635417,2.65625,3460800,2.677083,2.677083,0.09171876 +"Altria Group, Inc.",MO,4/7/83,2.65625,2.671875,3163200,2.6875,2.666667,0.09136188 +"Altria Group, Inc.",MO,4/8/83,2.625,2.645833,4224000,2.666667,2.645833,0.09064814 +"Altria Group, Inc.",MO,4/11/83,2.614583,2.645833,4670400,2.671875,2.625,0.08993435 +"Altria Group, Inc.",MO,4/12/83,2.59375,2.619792,8162400,2.640625,2.604167,0.08922063 +"Altria Group, Inc.",MO,4/13/83,2.583333,2.604167,5560800,2.625,2.59375,0.08886376 +"Altria Group, Inc.",MO,4/14/83,2.59375,2.635417,3523200,2.677083,2.614583,0.08957751 +"Altria Group, Inc.",MO,4/15/83,2.671875,2.723958,4101600,2.770833,2.770833,0.0949307 +"Altria Group, Inc.",MO,4/18/83,2.770833,2.791667,9156000,2.8125,2.807292,0.09617983 +"Altria Group, Inc.",MO,4/19/83,2.776042,2.802083,5424000,2.822917,2.791667,0.095644526 +"Altria Group, Inc.",MO,4/20/83,2.776042,2.791667,6364800,2.807292,2.791667,0.095644526 +"Altria Group, Inc.",MO,4/21/83,2.708333,2.755208,8469600,2.802083,2.723958,0.093324706 +"Altria Group, Inc.",MO,4/22/83,2.65625,2.692708,5784000,2.723958,2.682292,0.09189723 +"Altria Group, Inc.",MO,4/25/83,2.625,2.677083,7598400,2.729167,2.630208,0.090112776 +"Altria Group, Inc.",MO,4/26/83,2.625,2.65625,6696000,2.6875,2.6875,0.09207565 +"Altria Group, Inc.",MO,4/27/83,2.65625,2.682292,7255200,2.703125,2.666667,0.09136188 +"Altria Group, Inc.",MO,4/28/83,2.604167,2.640625,4629600,2.677083,2.604167,0.08922063 +"Altria Group, Inc.",MO,4/29/83,2.625,2.640625,10084800,2.65625,2.65625,0.09100503 +"Altria Group, Inc.",MO,5/2/83,2.645833,2.666667,5032800,2.6875,2.666667,0.09136188 +"Altria Group, Inc.",MO,5/3/83,2.640625,2.666667,5164800,2.692708,2.692708,0.09225412 +"Altria Group, Inc.",MO,5/4/83,2.703125,2.703125,11198400,2.765625,2.75,0.09421698 +"Altria Group, Inc.",MO,5/5/83,2.666667,2.71875,11666400,2.770833,2.755208,0.0943954 +"Altria Group, Inc.",MO,5/6/83,2.723958,2.744792,7281600,2.760417,2.744792,0.09403856 +"Altria Group, Inc.",MO,5/9/83,2.703125,2.734375,5512800,2.760417,2.744792,0.09403856 +"Altria Group, Inc.",MO,5/10/83,2.71875,2.734375,5493600,2.75,2.723958,0.093324706 +"Altria Group, Inc.",MO,5/11/83,2.6875,2.708333,5020800,2.723958,2.697917,0.09243255 +"Altria Group, Inc.",MO,5/12/83,2.65625,2.677083,5068800,2.697917,2.6875,0.09207565 +"Altria Group, Inc.",MO,5/13/83,2.692708,2.703125,5587200,2.708333,2.703125,0.092611015 +"Altria Group, Inc.",MO,5/16/83,2.651042,2.666667,4161600,2.677083,2.666667,0.09136188 +"Altria Group, Inc.",MO,5/17/83,2.651042,2.661458,4017600,2.671875,2.671875,0.0915403 +"Altria Group, Inc.",MO,5/18/83,2.640625,2.666667,6314400,2.6875,2.661458,0.09118349 +"Altria Group, Inc.",MO,5/19/83,2.609375,2.651042,3564000,2.65625,2.609375,0.08939906 +"Altria Group, Inc.",MO,5/20/83,2.609375,2.614583,4387200,2.640625,2.640625,0.090469696 +"Altria Group, Inc.",MO,5/23/83,2.59375,2.619792,4872000,2.640625,2.635417,0.09029128 +"Altria Group, Inc.",MO,5/24/83,2.4375,2.65625,28790400,2.703125,2.479167,0.08493801 +"Altria Group, Inc.",MO,5/25/83,2.390625,2.458333,74188800,2.46875,2.46875,0.0845811 +"Altria Group, Inc.",MO,5/26/83,2.390625,2.473958,27686400,2.473958,2.4375,0.083510496 +"Altria Group, Inc.",MO,5/27/83,2.421875,2.4375,19084800,2.46875,2.46875,0.0845811 +"Altria Group, Inc.",MO,5/31/83,2.4375,2.458333,19483200,2.473958,2.447917,0.0838674 +"Altria Group, Inc.",MO,6/1/83,2.401042,2.442708,16214400,2.447917,2.416667,0.082796745 +"Altria Group, Inc.",MO,6/2/83,2.375,2.416667,26196000,2.427083,2.411458,0.08261831 +"Altria Group, Inc.",MO,6/3/83,2.348958,2.411458,21045600,2.411458,2.375,0.081369214 +"Altria Group, Inc.",MO,6/6/83,2.359375,2.364583,33002400,2.416667,2.40625,0.08243988 +"Altria Group, Inc.",MO,6/7/83,2.390625,2.416667,12060000,2.421875,2.40625,0.08243988 +"Altria Group, Inc.",MO,6/8/83,2.395833,2.411458,16495200,2.421875,2.401042,0.082261406 +"Altria Group, Inc.",MO,6/9/83,2.369792,2.369792,13850400,2.416667,2.390625,0.082948156 +"Altria Group, Inc.",MO,6/10/83,2.328125,2.401042,15295200,2.416667,2.375,0.08240607 +"Altria Group, Inc.",MO,6/13/83,2.364583,2.380208,12652800,2.411458,2.395833,0.08312884 +"Altria Group, Inc.",MO,6/14/83,2.34375,2.401042,13927200,2.40625,2.385417,0.08276747 +"Altria Group, Inc.",MO,6/15/83,2.359375,2.375,13581600,2.421875,2.416667,0.08385175 +"Altria Group, Inc.",MO,6/16/83,2.369792,2.427083,21084000,2.4375,2.385417,0.08276747 +"Altria Group, Inc.",MO,6/17/83,2.380208,2.390625,15194400,2.427083,2.427083,0.08421314 +"Altria Group, Inc.",MO,6/20/83,2.453125,2.458333,29712000,2.541667,2.526042,0.0876467 +"Altria Group, Inc.",MO,6/21/83,2.479167,2.536458,23460000,2.536458,2.536458,0.088008165 +"Altria Group, Inc.",MO,6/22/83,2.510417,2.526042,15060000,2.536458,2.520833,0.08746607 +"Altria Group, Inc.",MO,6/23/83,2.479167,2.510417,14515200,2.515625,2.494792,0.08656248 +"Altria Group, Inc.",MO,6/24/83,2.479167,2.489583,6384000,2.510417,2.479167,0.08602033 +"Altria Group, Inc.",MO,6/27/83,2.46875,2.489583,8709600,2.5,2.479167,0.08602033 +"Altria Group, Inc.",MO,6/28/83,2.442708,2.484375,6948000,2.489583,2.447917,0.08493607 +"Altria Group, Inc.",MO,6/29/83,2.395833,2.4375,18084000,2.442708,2.395833,0.08312884 +"Altria Group, Inc.",MO,6/30/83,2.416667,2.416667,8296800,2.447917,2.442708,0.08475532 +"Altria Group, Inc.",MO,7/1/83,2.447917,2.46875,12016800,2.479167,2.458333,0.0852975 +"Altria Group, Inc.",MO,7/5/83,2.395833,2.416667,10641600,2.427083,2.427083,0.08421314 +"Altria Group, Inc.",MO,7/6/83,2.421875,2.427083,7459200,2.479167,2.479167,0.08602033 +"Altria Group, Inc.",MO,7/7/83,2.453125,2.479167,5433600,2.5,2.458333,0.0852975 +"Altria Group, Inc.",MO,7/8/83,2.447917,2.46875,3187200,2.494792,2.453125,0.085116684 +"Altria Group, Inc.",MO,7/11/83,2.458333,2.46875,5954400,2.484375,2.473958,0.08583965 +"Altria Group, Inc.",MO,7/12/83,2.432292,2.484375,6295200,2.484375,2.432292,0.08439392 +"Altria Group, Inc.",MO,7/13/83,2.427083,2.442708,8683200,2.473958,2.458333,0.0852975 +"Altria Group, Inc.",MO,7/14/83,2.442708,2.458333,7848000,2.489583,2.447917,0.08493607 +"Altria Group, Inc.",MO,7/15/83,2.401042,2.458333,3607200,2.458333,2.416667,0.08385175 +"Altria Group, Inc.",MO,7/18/83,2.40625,2.427083,2116800,2.447917,2.416667,0.08385175 +"Altria Group, Inc.",MO,7/19/83,2.416667,2.4375,5368800,2.442708,2.432292,0.08439392 +"Altria Group, Inc.",MO,7/20/83,2.447917,2.447917,5131200,2.489583,2.484375,0.08620108 +"Altria Group, Inc.",MO,7/21/83,2.479167,2.484375,10752000,2.526042,2.520833,0.08746607 +"Altria Group, Inc.",MO,7/22/83,2.494792,2.513021,6352800,2.53125,2.520833,0.08746607 +"Altria Group, Inc.",MO,7/25/83,2.5,2.510417,6758400,2.541667,2.53125,0.087827474 +"Altria Group, Inc.",MO,7/26/83,2.541667,2.5625,7536000,2.572917,2.557292,0.088731095 +"Altria Group, Inc.",MO,7/27/83,2.489583,2.557292,5930400,2.557292,2.510417,0.08710463 +"Altria Group, Inc.",MO,7/28/83,2.473958,2.515625,5628000,2.520833,2.479167,0.08602033 +"Altria Group, Inc.",MO,7/29/83,2.421875,2.479167,6784800,2.489583,2.4375,0.0845746 +"Altria Group, Inc.",MO,8/1/83,2.447917,2.447917,11721600,2.489583,2.46875,0.08565885 +"Altria Group, Inc.",MO,8/2/83,2.46875,2.46875,9708000,2.5,2.46875,0.08565885 +"Altria Group, Inc.",MO,8/3/83,2.479167,2.489583,3645600,2.526042,2.526042,0.0876467 +"Altria Group, Inc.",MO,8/4/83,2.458333,2.520833,4809600,2.526042,2.494792,0.08656248 +"Altria Group, Inc.",MO,8/5/83,2.479167,2.479167,6036000,2.515625,2.5,0.08674318 +"Altria Group, Inc.",MO,8/8/83,2.453125,2.489583,6854400,2.489583,2.473958,0.08583965 +"Altria Group, Inc.",MO,8/9/83,2.463542,2.463542,4804800,2.526042,2.526042,0.0876467 +"Altria Group, Inc.",MO,8/10/83,2.479167,2.479167,4785600,2.515625,2.5,0.08674318 +"Altria Group, Inc.",MO,8/11/83,2.447917,2.5,16214400,2.5,2.46875,0.08565885 +"Altria Group, Inc.",MO,8/12/83,2.463542,2.46875,6523200,2.484375,2.479167,0.08602033 +"Altria Group, Inc.",MO,8/15/83,2.473958,2.53125,4298400,2.53125,2.515625,0.08728532 +"Altria Group, Inc.",MO,8/16/83,2.515625,2.520833,11270400,2.583333,2.583333,0.08963464 +"Altria Group, Inc.",MO,8/17/83,2.567708,2.578125,6693600,2.619792,2.619792,0.090899624 +"Altria Group, Inc.",MO,8/18/83,2.572917,2.609375,4471200,2.614583,2.59375,0.089996055 +"Altria Group, Inc.",MO,8/19/83,2.578125,2.583333,3396000,2.614583,2.609375,0.090538226 +"Altria Group, Inc.",MO,8/22/83,2.598958,2.619792,3957600,2.630208,2.604167,0.09035752 +"Altria Group, Inc.",MO,8/23/83,2.541667,2.583333,6007200,2.583333,2.541667,0.08818892 +"Altria Group, Inc.",MO,8/24/83,2.546875,2.546875,6290400,2.572917,2.557292,0.088731095 +"Altria Group, Inc.",MO,8/25/83,2.546875,2.567708,3811200,2.598958,2.583333,0.08963464 +"Altria Group, Inc.",MO,8/26/83,2.5625,2.583333,4437600,2.604167,2.583333,0.08963464 +"Altria Group, Inc.",MO,8/29/83,2.567708,2.578125,2587200,2.59375,2.583333,0.08963464 +"Altria Group, Inc.",MO,8/30/83,2.5625,2.583333,4639200,2.583333,2.578125,0.0894539 +"Altria Group, Inc.",MO,8/31/83,2.567708,2.578125,4221600,2.609375,2.598958,0.09017678 +"Altria Group, Inc.",MO,9/1/83,2.604167,2.604167,17076000,2.645833,2.619792,0.090899624 +"Altria Group, Inc.",MO,9/2/83,2.609375,2.614583,3139200,2.640625,2.635417,0.091441795 +"Altria Group, Inc.",MO,9/6/83,2.640625,2.661458,5023200,2.682292,2.682292,0.09306821 +"Altria Group, Inc.",MO,9/7/83,2.635417,2.666667,4425600,2.677083,2.671875,0.09270675 +"Altria Group, Inc.",MO,9/8/83,2.625,2.661458,10137600,2.677083,2.65625,0.09216464 +"Altria Group, Inc.",MO,9/9/83,2.630208,2.635417,24760800,2.682292,2.65625,0.09322492 +"Altria Group, Inc.",MO,9/12/83,2.609375,2.677083,3748800,2.697917,2.619792,0.09194534 +"Altria Group, Inc.",MO,9/13/83,2.572917,2.619792,2136000,2.625,2.598958,0.09121418 +"Altria Group, Inc.",MO,9/14/83,2.583333,2.609375,5102400,2.619792,2.604167,0.091397 +"Altria Group, Inc.",MO,9/15/83,2.59375,2.614583,2592000,2.614583,2.598958,0.09121418 +"Altria Group, Inc.",MO,9/16/83,2.604167,2.604167,7564800,2.65625,2.640625,0.09267649 +"Altria Group, Inc.",MO,9/19/83,2.640625,2.640625,12571200,2.71875,2.713542,0.095235616 +"Altria Group, Inc.",MO,9/20/83,2.703125,2.708333,9955200,2.755208,2.75,0.09651521 +"Altria Group, Inc.",MO,9/21/83,2.713542,2.739583,5587200,2.744792,2.713542,0.095235616 +"Altria Group, Inc.",MO,9/22/83,2.703125,2.723958,9148800,2.760417,2.755208,0.09669803 +"Altria Group, Inc.",MO,9/23/83,2.739583,2.760417,7653600,2.78125,2.765625,0.09706358 +"Altria Group, Inc.",MO,9/26/83,2.776042,2.791667,6472800,2.8125,2.8125,0.09870871 +"Altria Group, Inc.",MO,9/27/83,2.755208,2.802083,2688000,2.802083,2.776042,0.09742911 +"Altria Group, Inc.",MO,9/28/83,2.739583,2.765625,2601600,2.776042,2.75,0.09651521 +"Altria Group, Inc.",MO,9/29/83,2.75,2.75,7372800,2.802083,2.791667,0.097977586 +"Altria Group, Inc.",MO,9/30/83,2.770833,2.78125,3122400,2.802083,2.802083,0.09834319 +"Altria Group, Inc.",MO,10/3/83,2.770833,2.791667,8565600,2.8125,2.791667,0.097977586 +"Altria Group, Inc.",MO,10/4/83,2.78125,2.791667,4840800,2.8125,2.796875,0.09816034 +"Altria Group, Inc.",MO,10/5/83,2.791667,2.796875,4963200,2.854167,2.854167,0.10017108 +"Altria Group, Inc.",MO,10/6/83,2.84375,2.854167,13545600,2.911458,2.911458,0.10218183 +"Altria Group, Inc.",MO,10/7/83,2.885417,2.911458,8188800,2.932292,2.927083,0.10273018 +"Altria Group, Inc.",MO,10/10/83,2.895833,2.916667,2757600,2.921875,2.911458,0.10218183 +"Altria Group, Inc.",MO,10/11/83,2.864583,2.911458,4687200,2.911458,2.864583,0.10053664 +"Altria Group, Inc.",MO,10/12/83,2.833333,2.854167,5829600,2.890625,2.864583,0.10053664 +"Altria Group, Inc.",MO,10/13/83,2.864583,2.864583,2668800,2.890625,2.885417,0.10126781 +"Altria Group, Inc.",MO,10/14/83,2.880208,2.885417,6909600,2.932292,2.932292,0.102913044 +"Altria Group, Inc.",MO,10/17/83,2.895833,2.921875,2961600,2.927083,2.90625,0.10199899 +"Altria Group, Inc.",MO,10/18/83,2.859375,2.895833,5083200,2.916667,2.864583,0.10053664 +"Altria Group, Inc.",MO,10/19/83,2.854167,2.854167,3864000,2.901042,2.890625,0.101450704 +"Altria Group, Inc.",MO,10/20/83,2.880208,2.880208,9117600,2.958333,2.921875,0.10254744 +"Altria Group, Inc.",MO,10/21/83,2.90625,2.921875,8620800,2.953125,2.953125,0.10364413 +"Altria Group, Inc.",MO,10/24/83,2.885417,2.90625,8781600,2.9375,2.921875,0.10254744 +"Altria Group, Inc.",MO,10/25/83,2.885417,2.932292,6556800,2.9375,2.901042,0.10181622 +"Altria Group, Inc.",MO,10/26/83,2.932292,2.958333,12624000,2.958333,2.9375,0.103095725 +"Altria Group, Inc.",MO,10/27/83,2.901042,2.942708,4392000,2.942708,2.90625,0.10199899 +"Altria Group, Inc.",MO,10/28/83,2.875,2.90625,5265600,2.90625,2.890625,0.101450704 +"Altria Group, Inc.",MO,10/31/83,2.833333,2.901042,8611200,2.901042,2.84375,0.099805474 +"Altria Group, Inc.",MO,11/1/83,2.828125,2.848958,5407200,2.864583,2.864583,0.10053664 +"Altria Group, Inc.",MO,11/2/83,2.84375,2.854167,8496000,2.875,2.869792,0.100719444 +"Altria Group, Inc.",MO,11/3/83,2.854167,2.869792,3780000,2.869792,2.859375,0.10035381 +"Altria Group, Inc.",MO,11/4/83,2.8125,2.859375,4370400,2.864583,2.8125,0.09870871 +"Altria Group, Inc.",MO,11/7/83,2.765625,2.796875,5112000,2.802083,2.770833,0.09724633 +"Altria Group, Inc.",MO,11/8/83,2.765625,2.770833,6184800,2.791667,2.78125,0.09761196 +"Altria Group, Inc.",MO,11/9/83,2.770833,2.78125,5148000,2.817708,2.817708,0.09889148 +"Altria Group, Inc.",MO,11/10/83,2.8125,2.817708,8484000,2.885417,2.854167,0.10017108 +"Altria Group, Inc.",MO,11/11/83,2.859375,2.859375,4708800,2.911458,2.895833,0.10163341 +"Altria Group, Inc.",MO,11/14/83,2.875,2.885417,4548000,2.895833,2.880208,0.10108503 +"Altria Group, Inc.",MO,11/15/83,2.864583,2.875,5556000,2.890625,2.875,0.10090226 +"Altria Group, Inc.",MO,11/16/83,2.864583,2.885417,3940800,2.911458,2.911458,0.10218183 +"Altria Group, Inc.",MO,11/17/83,2.90625,2.911458,7020000,2.927083,2.927083,0.10273018 +"Altria Group, Inc.",MO,11/18/83,2.885417,2.916667,7130400,2.921875,2.885417,0.10126781 +"Altria Group, Inc.",MO,11/21/83,2.875,2.885417,4749600,2.90625,2.90625,0.10199899 +"Altria Group, Inc.",MO,11/22/83,2.885417,2.911458,4948800,2.916667,2.885417,0.10126781 +"Altria Group, Inc.",MO,11/23/83,2.859375,2.895833,6571200,2.901042,2.880208,0.10108503 +"Altria Group, Inc.",MO,11/25/83,2.880208,2.885417,5085600,2.895833,2.895833,0.10163341 +"Altria Group, Inc.",MO,11/28/83,2.875,2.895833,5755200,2.927083,2.895833,0.10163341 +"Altria Group, Inc.",MO,11/29/83,2.875,2.875,7723200,2.973958,2.973958,0.10437528 +"Altria Group, Inc.",MO,11/30/83,2.9375,2.979167,6751200,3.010417,2.9375,0.103095725 +"Altria Group, Inc.",MO,12/1/83,2.927083,2.927083,3888000,2.979167,2.979167,0.104558125 +"Altria Group, Inc.",MO,12/2/83,2.947917,2.989583,11925600,2.994792,2.96875,0.104192466 +"Altria Group, Inc.",MO,12/5/83,2.942708,2.958333,4891200,2.973958,2.973958,0.10437528 +"Altria Group, Inc.",MO,12/6/83,2.973958,2.979167,6050400,3.005208,2.989583,0.10492376 +"Altria Group, Inc.",MO,12/7/83,2.973958,2.979167,2920800,3.005208,2.984375,0.10474093 +"Altria Group, Inc.",MO,12/8/83,2.947917,2.984375,12585600,3.005208,2.947917,0.10346138 +"Altria Group, Inc.",MO,12/9/83,2.916667,2.9375,14071200,2.96875,2.953125,0.104717344 +"Altria Group, Inc.",MO,12/12/83,2.963542,2.973958,8764800,3,3,0.10637944 +"Altria Group, Inc.",MO,12/13/83,2.979167,2.989583,6825600,3,2.989583,0.106010094 +"Altria Group, Inc.",MO,12/14/83,2.989583,2.989583,8620800,3.010417,3,0.10637944 +"Altria Group, Inc.",MO,12/15/83,2.984375,2.989583,4221600,3.015625,2.989583,0.106010094 +"Altria Group, Inc.",MO,12/16/83,2.963542,3.010417,9103200,3.010417,2.989583,0.106010094 +"Altria Group, Inc.",MO,12/19/83,2.963542,3,3926400,3.005208,2.979167,0.105640754 +"Altria Group, Inc.",MO,12/20/83,2.96875,2.989583,4596000,3,2.979167,0.105640754 +"Altria Group, Inc.",MO,12/21/83,2.984375,2.994792,6962400,2.994792,2.989583,0.106010094 +"Altria Group, Inc.",MO,12/22/83,2.979167,2.979167,4857600,3.005208,3.005208,0.10656414 +"Altria Group, Inc.",MO,12/23/83,2.989583,3,3998400,3.010417,3,0.10637944 +"Altria Group, Inc.",MO,12/27/83,2.994792,2.994792,1670400,3.015625,3,0.10637944 +"Altria Group, Inc.",MO,12/28/83,2.984375,2.989583,4816800,3,3,0.10637944 +"Altria Group, Inc.",MO,12/29/83,2.989583,2.994792,3364800,3.005208,3,0.10637944 +"Altria Group, Inc.",MO,12/30/83,2.989583,2.994792,4027200,3.005208,2.989583,0.106010094 +"Altria Group, Inc.",MO,1/3/84,2.96875,2.979167,5042400,3,2.984375,0.105825365 +"Altria Group, Inc.",MO,1/4/84,2.96875,2.979167,9393600,3.052083,3.052083,0.10822625 +"Altria Group, Inc.",MO,1/5/84,3.010417,3.041667,11803200,3.046875,3.036458,0.10767221 +"Altria Group, Inc.",MO,1/6/84,3.015625,3.015625,5488800,3.052083,3.052083,0.10822625 +"Altria Group, Inc.",MO,1/9/84,3.041667,3.041667,4346400,3.067708,3.052083,0.10822625 +"Altria Group, Inc.",MO,1/10/84,3.052083,3.052083,4219200,3.088542,3.072917,0.10896517 +"Altria Group, Inc.",MO,1/11/84,3.072917,3.072917,5556000,3.09375,3.088542,0.10951922 +"Altria Group, Inc.",MO,1/12/84,3.067708,3.088542,6535200,3.098958,3.067708,0.10878035 +"Altria Group, Inc.",MO,1/13/84,3.046875,3.083333,6520800,3.088542,3.052083,0.10822625 +"Altria Group, Inc.",MO,1/16/84,3.041667,3.057292,6705600,3.067708,3.057292,0.10841103 +"Altria Group, Inc.",MO,1/17/84,3.067708,3.067708,3504000,3.083333,3.083333,0.10933438 +"Altria Group, Inc.",MO,1/18/84,3.057292,3.083333,11100000,3.088542,3.078125,0.109149784 +"Altria Group, Inc.",MO,1/19/84,3.067708,3.078125,5196000,3.078125,3.072917,0.10896517 +"Altria Group, Inc.",MO,1/20/84,3.0625,3.072917,4651200,3.078125,3.072917,0.10896517 +"Altria Group, Inc.",MO,1/23/84,3.052083,3.0625,4531200,3.067708,3.052083,0.10822625 +"Altria Group, Inc.",MO,1/24/84,3.046875,3.052083,2844000,3.067708,3.057292,0.10841103 +"Altria Group, Inc.",MO,1/25/84,3.072917,3.072917,4296000,3.088542,3.078125,0.109149784 +"Altria Group, Inc.",MO,1/26/84,3.078125,3.078125,3127200,3.09375,3.088542,0.10951922 +"Altria Group, Inc.",MO,1/27/84,3.083333,3.09375,5172000,3.119792,3.104167,0.11007323 +"Altria Group, Inc.",MO,1/30/84,3.09375,3.114583,7528800,3.135417,3.09375,0.109703824 +"Altria Group, Inc.",MO,1/31/84,3.09375,3.114583,17174400,3.114583,3.098958,0.109888434 +"Altria Group, Inc.",MO,2/1/84,3.052083,3.098958,15679200,3.109375,3.067708,0.10878035 +"Altria Group, Inc.",MO,2/2/84,3.005208,3.0625,11736000,3.0625,3.026042,0.1073029 +"Altria Group, Inc.",MO,2/3/84,2.942708,3.036458,8707200,3.052083,2.942708,0.10434791 +"Altria Group, Inc.",MO,2/6/84,2.875,2.895833,9072000,2.9375,2.880208,0.10213161 +"Altria Group, Inc.",MO,2/7/84,2.833333,2.880208,8325600,2.927083,2.927083,0.103793815 +"Altria Group, Inc.",MO,2/8/84,2.864583,2.916667,6372000,2.921875,2.869792,0.101762295 +"Altria Group, Inc.",MO,2/9/84,2.875,2.875,9758400,2.921875,2.90625,0.103055134 +"Altria Group, Inc.",MO,2/10/84,2.895833,2.901042,6511200,2.932292,2.90625,0.103055134 +"Altria Group, Inc.",MO,2/13/84,2.895833,2.916667,4274400,2.9375,2.911458,0.10323988 +"Altria Group, Inc.",MO,2/14/84,2.911458,2.916667,4989600,2.942708,2.916667,0.103424475 +"Altria Group, Inc.",MO,2/15/84,2.895833,2.90625,4687200,2.9375,2.901042,0.102870435 +"Altria Group, Inc.",MO,2/16/84,2.859375,2.890625,6364800,2.890625,2.875,0.10194697 +"Altria Group, Inc.",MO,2/17/84,2.833333,2.864583,2678400,2.875,2.833333,0.10046952 +"Altria Group, Inc.",MO,2/21/84,2.802083,2.833333,6720000,2.833333,2.807292,0.09954605 +"Altria Group, Inc.",MO,2/22/84,2.802083,2.807292,8896800,2.848958,2.817708,0.09991542 +"Altria Group, Inc.",MO,2/23/84,2.791667,2.822917,8750400,2.833333,2.833333,0.10046952 +"Altria Group, Inc.",MO,2/24/84,2.854167,2.854167,6288000,2.880208,2.875,0.10194697 +"Altria Group, Inc.",MO,2/27/84,2.869792,2.885417,6468000,2.911458,2.890625,0.10250106 +"Altria Group, Inc.",MO,2/28/84,2.84375,2.890625,5371200,2.890625,2.869792,0.101762295 +"Altria Group, Inc.",MO,2/29/84,2.828125,2.848958,11611200,2.854167,2.84375,0.10083887 +"Altria Group, Inc.",MO,3/1/84,2.854167,2.854167,5208000,2.885417,2.880208,0.10213161 +"Altria Group, Inc.",MO,3/2/84,2.895833,2.895833,7552800,2.911458,2.90625,0.103055134 +"Altria Group, Inc.",MO,3/5/84,2.880208,2.90625,4478400,2.90625,2.885417,0.10231635 +"Altria Group, Inc.",MO,3/6/84,2.864583,2.869792,8481600,2.885417,2.864583,0.101577595 +"Altria Group, Inc.",MO,3/7/84,2.791667,2.833333,10260000,2.833333,2.833333,0.10046952 +"Altria Group, Inc.",MO,3/8/84,2.78125,2.822917,12477600,2.833333,2.786458,0.0988073 +"Altria Group, Inc.",MO,3/9/84,2.604167,2.75,20676000,2.755208,2.682292,0.09633819 +"Altria Group, Inc.",MO,3/12/84,2.692708,2.713542,7284000,2.744792,2.739583,0.09839591 +"Altria Group, Inc.",MO,3/13/84,2.708333,2.760417,7828800,2.770833,2.713542,0.097460575 +"Altria Group, Inc.",MO,3/14/84,2.6875,2.703125,6326400,2.71875,2.697917,0.09689933 +"Altria Group, Inc.",MO,3/15/84,2.697917,2.697917,8246400,2.75,2.744792,0.09858296 +"Altria Group, Inc.",MO,3/16/84,2.75,2.770833,8863200,2.791667,2.770833,0.099518284 +"Altria Group, Inc.",MO,3/19/84,2.734375,2.755208,4514400,2.760417,2.760417,0.09914419 +"Altria Group, Inc.",MO,3/20/84,2.765625,2.770833,5428800,2.791667,2.78125,0.099892445 +"Altria Group, Inc.",MO,3/21/84,2.739583,2.776042,5054400,2.776042,2.770833,0.099518284 +"Altria Group, Inc.",MO,3/22/84,2.765625,2.78125,3093600,2.791667,2.78125,0.099892445 +"Altria Group, Inc.",MO,3/23/84,2.770833,2.78125,5032800,2.796875,2.791667,0.10026659 +"Altria Group, Inc.",MO,3/26/84,2.78125,2.796875,3470400,2.796875,2.791667,0.10026659 +"Altria Group, Inc.",MO,3/27/84,2.770833,2.770833,1848000,2.796875,2.791667,0.10026659 +"Altria Group, Inc.",MO,3/28/84,2.770833,2.776042,4572000,2.796875,2.796875,0.10045363 +"Altria Group, Inc.",MO,3/29/84,2.791667,2.791667,5956800,2.822917,2.796875,0.10045363 +"Altria Group, Inc.",MO,3/30/84,2.796875,2.807292,3148800,2.822917,2.8125,0.10101485 +"Altria Group, Inc.",MO,4/2/84,2.8125,2.8125,3700800,2.838542,2.822917,0.10138895 +"Altria Group, Inc.",MO,4/3/84,2.802083,2.822917,2337600,2.833333,2.8125,0.10101485 +"Altria Group, Inc.",MO,4/4/84,2.744792,2.807292,3160800,2.807292,2.75,0.098770045 +"Altria Group, Inc.",MO,4/5/84,2.692708,2.760417,4675200,2.760417,2.697917,0.09689933 +"Altria Group, Inc.",MO,4/6/84,2.703125,2.713542,3916800,2.744792,2.729167,0.0980218 +"Altria Group, Inc.",MO,4/9/84,2.713542,2.729167,4600800,2.75,2.75,0.098770045 +"Altria Group, Inc.",MO,4/10/84,2.713542,2.760417,4279200,2.765625,2.723958,0.0978347 +"Altria Group, Inc.",MO,4/11/84,2.723958,2.723958,1696800,2.734375,2.723958,0.0978347 +"Altria Group, Inc.",MO,4/12/84,2.6875,2.723958,4142400,2.729167,2.71875,0.09764764 +"Altria Group, Inc.",MO,4/13/84,2.734375,2.75,8100000,2.786458,2.755208,0.09895708 +"Altria Group, Inc.",MO,4/16/84,2.6875,2.744792,14930400,2.744792,2.703125,0.097086444 +"Altria Group, Inc.",MO,4/17/84,2.65625,2.708333,19507200,2.708333,2.677083,0.09615103 +"Altria Group, Inc.",MO,4/18/84,2.625,2.682292,17335200,2.682292,2.645833,0.09502877 +"Altria Group, Inc.",MO,4/19/84,2.609375,2.630208,7104000,2.635417,2.625,0.09428046 +"Altria Group, Inc.",MO,4/23/84,2.588542,2.619792,4653600,2.625,2.625,0.09428046 +"Altria Group, Inc.",MO,4/24/84,2.625,2.625,9655200,2.697917,2.677083,0.09615103 +"Altria Group, Inc.",MO,4/25/84,2.677083,2.677083,3751200,2.739583,2.713542,0.097460575 +"Altria Group, Inc.",MO,4/26/84,2.71875,2.734375,4915200,2.744792,2.744792,0.09858296 +"Altria Group, Inc.",MO,4/27/84,2.661458,2.744792,9312000,2.776042,2.666667,0.09577694 +"Altria Group, Inc.",MO,4/30/84,2.671875,2.671875,5426400,2.713542,2.708333,0.09727349 +"Altria Group, Inc.",MO,5/1/84,2.713542,2.713542,12696000,2.75,2.729167,0.0980218 +"Altria Group, Inc.",MO,5/2/84,2.71875,2.739583,7860000,2.744792,2.739583,0.09839591 +"Altria Group, Inc.",MO,5/3/84,2.723958,2.729167,3972000,2.770833,2.770833,0.099518284 +"Altria Group, Inc.",MO,5/4/84,2.739583,2.78125,8131200,2.796875,2.75,0.098770045 +"Altria Group, Inc.",MO,5/7/84,2.75,2.75,4034400,2.8125,2.796875,0.10045363 +"Altria Group, Inc.",MO,5/8/84,2.786458,2.791667,4531200,2.8125,2.802083,0.10064063 +"Altria Group, Inc.",MO,5/9/84,2.786458,2.802083,4735200,2.828125,2.817708,0.10120182 +"Altria Group, Inc.",MO,5/10/84,2.791667,2.807292,2872800,2.817708,2.791667,0.10026659 +"Altria Group, Inc.",MO,5/11/84,2.729167,2.791667,8239200,2.802083,2.770833,0.099518284 +"Altria Group, Inc.",MO,5/14/84,2.71875,2.75,3844800,2.776042,2.723958,0.0978347 +"Altria Group, Inc.",MO,5/15/84,2.708333,2.729167,5637600,2.75,2.734375,0.09820885 +"Altria Group, Inc.",MO,5/16/84,2.708333,2.744792,3108000,2.755208,2.755208,0.09895708 +"Altria Group, Inc.",MO,5/17/84,2.71875,2.755208,4473600,2.776042,2.734375,0.09820885 +"Altria Group, Inc.",MO,5/18/84,2.666667,2.723958,7408800,2.729167,2.677083,0.09615103 +"Altria Group, Inc.",MO,5/21/84,2.666667,2.682292,4195200,2.708333,2.677083,0.09615103 +"Altria Group, Inc.",MO,5/22/84,2.682292,2.682292,6122400,2.713542,2.697917,0.09689933 +"Altria Group, Inc.",MO,5/23/84,2.677083,2.708333,6266400,2.708333,2.682292,0.09633819 +"Altria Group, Inc.",MO,5/24/84,2.65625,2.677083,4696800,2.682292,2.666667,0.09577694 +"Altria Group, Inc.",MO,5/25/84,2.630208,2.65625,6012000,2.661458,2.635417,0.0946546 +"Altria Group, Inc.",MO,5/29/84,2.604167,2.635417,3520800,2.640625,2.619792,0.0940934 +"Altria Group, Inc.",MO,5/30/84,2.635417,2.635417,6434400,2.682292,2.671875,0.095964074 +"Altria Group, Inc.",MO,5/31/84,2.651042,2.661458,4912800,2.682292,2.671875,0.095964074 +"Altria Group, Inc.",MO,6/1/84,2.692708,2.708333,8971200,2.71875,2.713542,0.097460575 +"Altria Group, Inc.",MO,6/4/84,2.739583,2.760417,8892000,2.78125,2.765625,0.09933116 +"Altria Group, Inc.",MO,6/5/84,2.75,2.760417,4327200,2.786458,2.78125,0.099892445 +"Altria Group, Inc.",MO,6/6/84,2.770833,2.770833,6751200,2.817708,2.802083,0.10064063 +"Altria Group, Inc.",MO,6/7/84,2.78125,2.8125,15600000,2.838542,2.791667,0.10026659 +"Altria Group, Inc.",MO,6/8/84,2.78125,2.802083,8678400,2.817708,2.817708,0.10120182 +"Altria Group, Inc.",MO,6/11/84,2.723958,2.791667,11764800,2.791667,2.739583,0.099648535 +"Altria Group, Inc.",MO,6/12/84,2.677083,2.723958,8085600,2.734375,2.697917,0.098132916 +"Altria Group, Inc.",MO,6/13/84,2.6875,2.697917,7888800,2.71875,2.713542,0.0987013 +"Altria Group, Inc.",MO,6/14/84,2.713542,2.71875,6909600,2.755208,2.739583,0.099648535 +"Altria Group, Inc.",MO,6/15/84,2.75,2.770833,5784000,2.770833,2.755208,0.10021685 +"Altria Group, Inc.",MO,6/18/84,2.723958,2.739583,8942400,2.791667,2.776042,0.10097462 +"Altria Group, Inc.",MO,6/19/84,2.78125,2.786458,15403200,2.84375,2.838542,0.10324802 +"Altria Group, Inc.",MO,6/20/84,2.796875,2.822917,10845600,2.833333,2.833333,0.10305857 +"Altria Group, Inc.",MO,6/21/84,2.802083,2.822917,7329600,2.84375,2.802083,0.10192184 +"Altria Group, Inc.",MO,6/22/84,2.796875,2.796875,7027200,2.854167,2.84375,0.103437446 +"Altria Group, Inc.",MO,6/25/84,2.838542,2.838542,7658400,2.895833,2.875,0.10457412 +"Altria Group, Inc.",MO,6/26/84,2.880208,2.880208,10672800,2.90625,2.885417,0.10495299 +"Altria Group, Inc.",MO,6/27/84,2.864583,2.885417,8522400,2.916667,2.875,0.10457412 +"Altria Group, Inc.",MO,6/28/84,2.817708,2.869792,3919200,2.880208,2.822917,0.10267968 +"Altria Group, Inc.",MO,6/29/84,2.817708,2.822917,4752000,2.901042,2.885417,0.10495299 +"Altria Group, Inc.",MO,7/2/84,2.864583,2.869792,3928800,2.890625,2.890625,0.1051425 +"Altria Group, Inc.",MO,7/3/84,2.869792,2.890625,5868000,2.895833,2.875,0.10457412 +"Altria Group, Inc.",MO,7/5/84,2.895833,2.895833,5964000,2.916667,2.895833,0.105331905 +"Altria Group, Inc.",MO,7/6/84,2.90625,2.916667,6405600,2.916667,2.911458,0.105900295 +"Altria Group, Inc.",MO,7/9/84,2.890625,2.911458,9021600,2.932292,2.90625,0.10571081 +"Altria Group, Inc.",MO,7/10/84,2.880208,2.90625,7022400,2.90625,2.890625,0.1051425 +"Altria Group, Inc.",MO,7/11/84,2.848958,2.864583,7041600,2.869792,2.854167,0.10381639 +"Altria Group, Inc.",MO,7/12/84,2.838542,2.848958,3163200,2.864583,2.848958,0.10362687 +"Altria Group, Inc.",MO,7/13/84,2.854167,2.854167,2781600,2.901042,2.880208,0.104763545 +"Altria Group, Inc.",MO,7/16/84,2.864583,2.885417,2421600,2.890625,2.880208,0.104763545 +"Altria Group, Inc.",MO,7/17/84,2.875,2.880208,3256800,2.895833,2.895833,0.105331905 +"Altria Group, Inc.",MO,7/18/84,2.848958,2.90625,1615200,2.90625,2.848958,0.10362687 +"Altria Group, Inc.",MO,7/19/84,2.854167,2.854167,3811200,2.885417,2.875,0.10457412 +"Altria Group, Inc.",MO,7/20/84,2.854167,2.869792,5402400,2.875,2.859375,0.104005806 +"Altria Group, Inc.",MO,7/23/84,2.822917,2.833333,3168000,2.84375,2.833333,0.10305857 +"Altria Group, Inc.",MO,7/24/84,2.8125,2.833333,2515200,2.838542,2.828125,0.102869146 +"Altria Group, Inc.",MO,7/25/84,2.802083,2.817708,3393600,2.859375,2.848958,0.10362687 +"Altria Group, Inc.",MO,7/26/84,2.84375,2.854167,3715200,2.890625,2.890625,0.1051425 +"Altria Group, Inc.",MO,7/27/84,2.869792,2.895833,3986400,2.90625,2.869792,0.10438465 +"Altria Group, Inc.",MO,7/30/84,2.833333,2.875,3470400,2.875,2.84375,0.103437446 +"Altria Group, Inc.",MO,7/31/84,2.8125,2.833333,2284800,2.848958,2.84375,0.103437446 +"Altria Group, Inc.",MO,8/1/84,2.864583,2.864583,7617600,2.973958,2.953125,0.10741587 +"Altria Group, Inc.",MO,8/2/84,2.979167,3,11162400,3.072917,3.067708,0.11158365 +"Altria Group, Inc.",MO,8/3/84,3.09375,3.109375,15998400,3.15625,3.130208,0.113856986 +"Altria Group, Inc.",MO,8/6/84,3.067708,3.119792,8594400,3.161458,3.083333,0.11215189 +"Altria Group, Inc.",MO,8/7/84,3.052083,3.072917,6724800,3.114583,3.114583,0.11328859 +"Altria Group, Inc.",MO,8/8/84,3.052083,3.104167,6160800,3.161458,3.052083,0.111015275 +"Altria Group, Inc.",MO,8/9/84,3.057292,3.0625,6168000,3.1875,3.166667,0.1151831 +"Altria Group, Inc.",MO,8/10/84,3.135417,3.182292,8023200,3.229167,3.177083,0.11556194 +"Altria Group, Inc.",MO,8/13/84,3.130208,3.15625,4118400,3.166667,3.15625,0.11480417 +"Altria Group, Inc.",MO,8/14/84,3.119792,3.151042,5623200,3.182292,3.119792,0.113478124 +"Altria Group, Inc.",MO,8/15/84,3.046875,3.114583,4761600,3.114583,3.046875,0.11082577 +"Altria Group, Inc.",MO,8/16/84,3.052083,3.052083,4915200,3.130208,3.09375,0.11253091 +"Altria Group, Inc.",MO,8/17/84,3.041667,3.09375,5320800,3.109375,3.046875,0.11082577 +"Altria Group, Inc.",MO,8/20/84,3.020833,3.046875,5892000,3.083333,3.083333,0.11215189 +"Altria Group, Inc.",MO,8/21/84,3.125,3.125,16094400,3.161458,3.15625,0.11480417 +"Altria Group, Inc.",MO,8/22/84,3.161458,3.1875,12758400,3.21875,3.166667,0.1151831 +"Altria Group, Inc.",MO,8/23/84,3.15625,3.166667,2868000,3.192708,3.1875,0.115940906 +"Altria Group, Inc.",MO,8/24/84,3.15625,3.197917,2431200,3.197917,3.166667,0.1151831 +"Altria Group, Inc.",MO,8/27/84,3.083333,3.15625,6052800,3.15625,3.109375,0.11309916 +"Altria Group, Inc.",MO,8/28/84,3.109375,3.109375,4408800,3.203125,3.203125,0.11650922 +"Altria Group, Inc.",MO,8/29/84,3.203125,3.208333,8712000,3.25,3.213542,0.11688814 +"Altria Group, Inc.",MO,8/30/84,3.192708,3.208333,4816800,3.229167,3.192708,0.116130374 +"Altria Group, Inc.",MO,8/31/84,3.135417,3.182292,3523200,3.182292,3.171875,0.11537251 +"Altria Group, Inc.",MO,9/4/84,3.114583,3.166667,3830400,3.166667,3.125,0.113667525 +"Altria Group, Inc.",MO,9/5/84,3.09375,3.104167,4430400,3.145833,3.145833,0.11442524 +"Altria Group, Inc.",MO,9/6/84,3.151042,3.15625,5630400,3.21875,3.208333,0.116698556 +"Altria Group, Inc.",MO,9/7/84,3.1875,3.21875,4574400,3.229167,3.1875,0.115940906 +"Altria Group, Inc.",MO,9/10/84,3.125,3.135417,4195200,3.197917,3.171875,0.116668984 +"Altria Group, Inc.",MO,9/11/84,3.177083,3.197917,5961600,3.213542,3.177083,0.11686053 +"Altria Group, Inc.",MO,9/12/84,3.161458,3.171875,4711200,3.182292,3.182292,0.11705213 +"Altria Group, Inc.",MO,9/13/84,3.177083,3.182292,12216000,3.244792,3.244792,0.11935102 +"Altria Group, Inc.",MO,9/14/84,3.213542,3.255208,8462400,3.265625,3.213542,0.11820157 +"Altria Group, Inc.",MO,9/17/84,3.192708,3.203125,4756800,3.223958,3.21875,0.11839312 +"Altria Group, Inc.",MO,9/18/84,3.177083,3.213542,8013600,3.21875,3.192708,0.11743528 +"Altria Group, Inc.",MO,9/19/84,3.171875,3.177083,7440000,3.213542,3.197917,0.11762687 +"Altria Group, Inc.",MO,9/20/84,3.213542,3.21875,5925600,3.291667,3.270833,0.12030893 +"Altria Group, Inc.",MO,9/21/84,3.229167,3.276042,6662400,3.291667,3.229167,0.118776366 +"Altria Group, Inc.",MO,9/24/84,3.208333,3.21875,4399200,3.239583,3.208333,0.118009925 +"Altria Group, Inc.",MO,9/25/84,3.203125,3.208333,4855200,3.265625,3.244792,0.11935102 +"Altria Group, Inc.",MO,9/26/84,3.239583,3.244792,7756800,3.286458,3.25,0.11954259 +"Altria Group, Inc.",MO,9/27/84,3.255208,3.260417,1317600,3.28125,3.265625,0.12011728 +"Altria Group, Inc.",MO,9/28/84,3.239583,3.260417,3374400,3.260417,3.25,0.11954259 +"Altria Group, Inc.",MO,10/1/84,3.229167,3.239583,4644000,3.270833,3.25,0.11954259 +"Altria Group, Inc.",MO,10/2/84,3.166667,3.239583,4248000,3.244792,3.166667,0.11647743 +"Altria Group, Inc.",MO,10/3/84,3.109375,3.151042,6194400,3.15625,3.140625,0.115519516 +"Altria Group, Inc.",MO,10/4/84,3.125,3.151042,2671200,3.161458,3.140625,0.115519516 +"Altria Group, Inc.",MO,10/5/84,3.130208,3.151042,3532800,3.15625,3.135417,0.115327984 +"Altria Group, Inc.",MO,10/8/84,3.114583,3.140625,1156800,3.140625,3.130208,0.11513646 +"Altria Group, Inc.",MO,10/9/84,3.083333,3.145833,4809600,3.15625,3.104167,0.11417852 +"Altria Group, Inc.",MO,10/10/84,3.078125,3.114583,7272000,3.145833,3.145833,0.11571103 +"Altria Group, Inc.",MO,10/11/84,3.125,3.15625,4888800,3.161458,3.135417,0.115327984 +"Altria Group, Inc.",MO,10/12/84,3.140625,3.140625,3544800,3.197917,3.197917,0.11762687 +"Altria Group, Inc.",MO,10/15/84,3.208333,3.208333,3832800,3.265625,3.244792,0.11935102 +"Altria Group, Inc.",MO,10/16/84,3.260417,3.265625,7564800,3.307292,3.270833,0.12030893 +"Altria Group, Inc.",MO,10/17/84,3.270833,3.270833,3244800,3.302083,3.286458,0.12088358 +"Altria Group, Inc.",MO,10/18/84,3.255208,3.276042,4898400,3.348958,3.348958,0.12318253 +"Altria Group, Inc.",MO,10/19/84,3.3125,3.380208,9117600,3.380208,3.354167,0.123374075 +"Altria Group, Inc.",MO,10/22/84,3.333333,3.348958,2786400,3.369792,3.354167,0.123374075 +"Altria Group, Inc.",MO,10/23/84,3.348958,3.354167,4634400,3.385417,3.364583,0.12375721 +"Altria Group, Inc.",MO,10/24/84,3.322917,3.359375,5995200,3.385417,3.322917,0.12222461 +"Altria Group, Inc.",MO,10/25/84,3.260417,3.328125,3127200,3.328125,3.260417,0.11992576 +"Altria Group, Inc.",MO,10/26/84,3.229167,3.25,2904000,3.276042,3.270833,0.12030893 +"Altria Group, Inc.",MO,10/29/84,3.260417,3.270833,1646400,3.291667,3.276042,0.12050053 +"Altria Group, Inc.",MO,10/30/84,3.291667,3.291667,4795200,3.348958,3.348958,0.12318253 +"Altria Group, Inc.",MO,10/31/84,3.317708,3.333333,3607200,3.348958,3.328125,0.12241625 +"Altria Group, Inc.",MO,11/1/84,3.338542,3.338542,8896800,3.416667,3.40625,0.12528986 +"Altria Group, Inc.",MO,11/2/84,3.34375,3.395833,3741600,3.40625,3.364583,0.12375721 +"Altria Group, Inc.",MO,11/5/84,3.338542,3.354167,3055200,3.375,3.354167,0.123374075 +"Altria Group, Inc.",MO,11/6/84,3.348958,3.354167,4783200,3.380208,3.380208,0.124331914 +"Altria Group, Inc.",MO,11/7/84,3.333333,3.395833,6316800,3.395833,3.375,0.12414034 +"Altria Group, Inc.",MO,11/8/84,3.364583,3.369792,4550400,3.401042,3.401042,0.12509826 +"Altria Group, Inc.",MO,11/9/84,3.359375,3.416667,2476800,3.421875,3.359375,0.12356568 +"Altria Group, Inc.",MO,11/12/84,3.328125,3.359375,3451200,3.359375,3.359375,0.12356568 +"Altria Group, Inc.",MO,11/13/84,3.338542,3.369792,3182400,3.369792,3.348958,0.12318253 +"Altria Group, Inc.",MO,11/14/84,3.333333,3.338542,3744000,3.380208,3.369792,0.123948894 +"Altria Group, Inc.",MO,11/15/84,3.369792,3.369792,5815200,3.411458,3.390625,0.124715135 +"Altria Group, Inc.",MO,11/16/84,3.302083,3.390625,7476000,3.401042,3.3125,0.121841475 +"Altria Group, Inc.",MO,11/19/84,3.317708,3.34375,5546400,3.34375,3.322917,0.12222461 +"Altria Group, Inc.",MO,11/20/84,3.328125,3.328125,4800000,3.369792,3.364583,0.12375721 +"Altria Group, Inc.",MO,11/21/84,3.34375,3.354167,3753600,3.375,3.369792,0.123948894 +"Altria Group, Inc.",MO,11/23/84,3.369792,3.369792,5858400,3.46875,3.463542,0.1273972 +"Altria Group, Inc.",MO,11/26/84,3.40625,3.463542,6264000,3.463542,3.40625,0.12528986 +"Altria Group, Inc.",MO,11/27/84,3.395833,3.40625,6600000,3.463542,3.453125,0.12701401 +"Altria Group, Inc.",MO,11/28/84,3.375,3.458333,7766400,3.458333,3.380208,0.124331914 +"Altria Group, Inc.",MO,11/29/84,3.317708,3.364583,11673600,3.364583,3.333333,0.1226078 +"Altria Group, Inc.",MO,11/30/84,3.317708,3.317708,6873600,3.375,3.375,0.12414034 +"Altria Group, Inc.",MO,12/3/84,3.338542,3.375,6422400,3.375,3.348958,0.12318253 +"Altria Group, Inc.",MO,12/4/84,3.34375,3.348958,4382400,3.359375,3.34375,0.122990966 +"Altria Group, Inc.",MO,12/5/84,3.322917,3.348958,5112000,3.348958,3.328125,0.12241625 +"Altria Group, Inc.",MO,12/6/84,3.317708,3.328125,4317600,3.364583,3.354167,0.123374075 +"Altria Group, Inc.",MO,12/7/84,3.291667,3.348958,9698400,3.354167,3.296875,0.12126677 +"Altria Group, Inc.",MO,12/10/84,3.25,3.25,7533600,3.291667,3.265625,0.12142177 +"Altria Group, Inc.",MO,12/11/84,3.265625,3.270833,4965600,3.286458,3.270833,0.12161551 +"Altria Group, Inc.",MO,12/12/84,3.25,3.270833,3444000,3.270833,3.255208,0.12103446 +"Altria Group, Inc.",MO,12/13/84,3.213542,3.244792,4099200,3.260417,3.213542,0.11948526 +"Altria Group, Inc.",MO,12/14/84,3.213542,3.213542,7502400,3.270833,3.239583,0.12045356 +"Altria Group, Inc.",MO,12/17/84,3.234375,3.239583,5901600,3.286458,3.286458,0.122196406 +"Altria Group, Inc.",MO,12/18/84,3.291667,3.291667,12153600,3.375,3.375,0.12548852 +"Altria Group, Inc.",MO,12/19/84,3.34375,3.380208,9660000,3.380208,3.354167,0.124713935 +"Altria Group, Inc.",MO,12/20/84,3.307292,3.369792,6576000,3.380208,3.322917,0.12355198 +"Altria Group, Inc.",MO,12/21/84,3.270833,3.3125,8604000,3.333333,3.3125,0.123164676 +"Altria Group, Inc.",MO,12/24/84,3.333333,3.34375,3808800,3.348958,3.338542,0.124133006 +"Altria Group, Inc.",MO,12/26/84,3.3125,3.333333,2186400,3.333333,3.317708,0.12335835 +"Altria Group, Inc.",MO,12/27/84,3.276042,3.317708,6501600,3.317708,3.286458,0.122196406 +"Altria Group, Inc.",MO,12/28/84,3.286458,3.286458,4084800,3.348958,3.338542,0.124133006 +"Altria Group, Inc.",MO,12/31/84,3.333333,3.333333,6084000,3.369792,3.359375,0.12490762 +"Altria Group, Inc.",MO,1/2/85,3.307292,3.359375,4207200,3.359375,3.307292,0.122971065 +"Altria Group, Inc.",MO,1/3/85,3.302083,3.322917,5908800,3.348958,3.307292,0.122971065 +"Altria Group, Inc.",MO,1/4/85,3.302083,3.307292,3434400,3.328125,3.328125,0.12374573 +"Altria Group, Inc.",MO,1/7/85,3.291667,3.317708,4627200,3.333333,3.302083,0.12277739 +"Altria Group, Inc.",MO,1/8/85,3.296875,3.307292,3556800,3.3125,3.307292,0.122971065 +"Altria Group, Inc.",MO,1/9/85,3.302083,3.307292,6264000,3.333333,3.333333,0.12393934 +"Altria Group, Inc.",MO,1/10/85,3.3125,3.328125,7752000,3.34375,3.333333,0.12393934 +"Altria Group, Inc.",MO,1/11/85,3.333333,3.333333,5791200,3.359375,3.354167,0.124713935 +"Altria Group, Inc.",MO,1/14/85,3.34375,3.354167,8889600,3.411458,3.375,0.12548852 +"Altria Group, Inc.",MO,1/15/85,3.354167,3.385417,8424000,3.390625,3.380208,0.12568219 +"Altria Group, Inc.",MO,1/16/85,3.296875,3.380208,17632800,3.390625,3.322917,0.12355198 +"Altria Group, Inc.",MO,1/17/85,3.317708,3.333333,6165600,3.348958,3.34375,0.124326676 +"Altria Group, Inc.",MO,1/18/85,3.322917,3.354167,5138400,3.354167,3.322917,0.12355198 +"Altria Group, Inc.",MO,1/21/85,3.328125,3.333333,9667200,3.375,3.369792,0.125295 +"Altria Group, Inc.",MO,1/22/85,3.307292,3.369792,11520000,3.375,3.322917,0.12355198 +"Altria Group, Inc.",MO,1/23/85,3.291667,3.333333,8059200,3.333333,3.317708,0.12335835 +"Altria Group, Inc.",MO,1/24/85,3.328125,3.333333,11100000,3.380208,3.369792,0.125295 +"Altria Group, Inc.",MO,1/25/85,3.375,3.380208,4552800,3.458333,3.416667,0.12703778 +"Altria Group, Inc.",MO,1/28/85,3.385417,3.427083,9996000,3.447917,3.427083,0.12742512 +"Altria Group, Inc.",MO,1/29/85,3.40625,3.416667,4989600,3.484375,3.484375,0.12955536 +"Altria Group, Inc.",MO,1/30/85,3.442708,3.479167,7423200,3.515625,3.479167,0.12936166 +"Altria Group, Inc.",MO,1/31/85,3.4375,3.479167,7684800,3.479167,3.442708,0.12800612 +"Altria Group, Inc.",MO,2/1/85,3.416667,3.442708,5851200,3.463542,3.463542,0.12878074 +"Altria Group, Inc.",MO,2/4/85,3.447917,3.453125,6552000,3.53125,3.510417,0.13052364 +"Altria Group, Inc.",MO,2/5/85,3.557292,3.567708,9825600,3.614583,3.583333,0.13323478 +"Altria Group, Inc.",MO,2/6/85,3.588542,3.588542,6158400,3.635417,3.598958,0.13381577 +"Altria Group, Inc.",MO,2/7/85,3.588542,3.59375,8558400,3.635417,3.619792,0.13459039 +"Altria Group, Inc.",MO,2/8/85,3.59375,3.604167,4305600,3.635417,3.635417,0.13517132 +"Altria Group, Inc.",MO,2/11/85,3.59375,3.625,5776800,3.640625,3.619792,0.13459039 +"Altria Group, Inc.",MO,2/12/85,3.604167,3.609375,5784000,3.697917,3.697917,0.13749523 +"Altria Group, Inc.",MO,2/13/85,3.661458,3.666667,9772800,3.802083,3.75,0.13943174 +"Altria Group, Inc.",MO,2/14/85,3.697917,3.739583,5618400,3.765625,3.723958,0.13846336 +"Altria Group, Inc.",MO,2/15/85,3.65625,3.708333,7802400,3.723958,3.6875,0.13710785 +"Altria Group, Inc.",MO,2/19/85,3.677083,3.682292,2724000,3.708333,3.692708,0.1373015 +"Altria Group, Inc.",MO,2/20/85,3.640625,3.6875,3525600,3.6875,3.661458,0.13613959 +"Altria Group, Inc.",MO,2/21/85,3.588542,3.625,5299200,3.630208,3.614583,0.13439672 +"Altria Group, Inc.",MO,2/22/85,3.609375,3.619792,3542400,3.645833,3.609375,0.13420297 +"Altria Group, Inc.",MO,2/25/85,3.598958,3.604167,5942400,3.661458,3.661458,0.13613959 +"Altria Group, Inc.",MO,2/26/85,3.682292,3.682292,8260800,3.734375,3.729167,0.13865715 +"Altria Group, Inc.",MO,2/27/85,3.723958,3.723958,9055200,3.765625,3.755208,0.13962545 +"Altria Group, Inc.",MO,2/28/85,3.744792,3.744792,6343200,3.78125,3.776042,0.14040005 +"Altria Group, Inc.",MO,3/1/85,3.776042,3.786458,11764800,3.947917,3.947917,0.14679067 +"Altria Group, Inc.",MO,3/4/85,3.859375,3.90625,7274400,3.911458,3.890625,0.1446604 +"Altria Group, Inc.",MO,3/5/85,3.864583,3.885417,5452800,3.901042,3.885417,0.14446682 +"Altria Group, Inc.",MO,3/6/85,3.833333,3.885417,10785600,3.890625,3.890625,0.1446604 +"Altria Group, Inc.",MO,3/7/85,3.848958,3.854167,17450400,3.890625,3.864583,0.1436921 +"Altria Group, Inc.",MO,3/8/85,3.833333,3.859375,10512000,3.869792,3.854167,0.14330481 +"Altria Group, Inc.",MO,3/11/85,3.78125,3.802083,2544000,3.822917,3.78125,0.14213035 +"Altria Group, Inc.",MO,3/12/85,3.765625,3.765625,4041600,3.817708,3.807292,0.14310919 +"Altria Group, Inc.",MO,3/13/85,3.734375,3.796875,5563200,3.802083,3.75,0.14095579 +"Altria Group, Inc.",MO,3/14/85,3.734375,3.734375,6192000,3.8125,3.802083,0.1429134 +"Altria Group, Inc.",MO,3/15/85,3.729167,3.796875,8440800,3.822917,3.729167,0.14017265 +"Altria Group, Inc.",MO,3/18/85,3.75,3.770833,8796000,3.822917,3.791667,0.14252192 +"Altria Group, Inc.",MO,3/19/85,3.78125,3.78125,6235200,3.848958,3.84375,0.14447962 +"Altria Group, Inc.",MO,3/20/85,3.739583,3.84375,9948000,3.854167,3.770833,0.14173883 +"Altria Group, Inc.",MO,3/21/85,3.765625,3.770833,5644800,3.848958,3.84375,0.14447962 +"Altria Group, Inc.",MO,3/22/85,3.838542,3.854167,7276800,3.9375,3.916667,0.14722042 +"Altria Group, Inc.",MO,3/25/85,3.869792,3.90625,4008000,3.916667,3.875,0.14565426 +"Altria Group, Inc.",MO,3/26/85,3.848958,3.885417,4797600,3.895833,3.869792,0.14545844 +"Altria Group, Inc.",MO,3/27/85,3.817708,3.854167,7483200,3.880208,3.828125,0.14389233 +"Altria Group, Inc.",MO,3/28/85,3.84375,3.854167,10272000,3.885417,3.854167,0.14487116 +"Altria Group, Inc.",MO,3/29/85,3.864583,3.875,3573600,3.895833,3.890625,0.14624164 +"Altria Group, Inc.",MO,4/1/85,3.864583,3.901042,6302400,3.927083,3.911458,0.14702457 +"Altria Group, Inc.",MO,4/2/85,3.890625,3.927083,5419200,3.9375,3.911458,0.14702457 +"Altria Group, Inc.",MO,4/3/85,3.890625,3.927083,3184800,3.9375,3.895833,0.14643732 +"Altria Group, Inc.",MO,4/4/85,3.880208,3.916667,3940800,3.9375,3.916667,0.14722042 +"Altria Group, Inc.",MO,4/8/85,3.864583,3.885417,3852000,3.911458,3.875,0.14565426 +"Altria Group, Inc.",MO,4/9/85,3.864583,3.864583,4080000,3.916667,3.90625,0.14682885 +"Altria Group, Inc.",MO,4/10/85,3.90625,3.916667,3914400,3.963542,3.927083,0.14761199 +"Altria Group, Inc.",MO,4/11/85,3.890625,3.911458,5344800,3.953125,3.901042,0.14663309 +"Altria Group, Inc.",MO,4/12/85,3.864583,3.911458,3396000,3.911458,3.880208,0.14585 +"Altria Group, Inc.",MO,4/15/85,3.84375,3.880208,2344800,3.90625,3.848958,0.14467545 +"Altria Group, Inc.",MO,4/16/85,3.786458,3.848958,6405600,3.901042,3.854167,0.14487116 +"Altria Group, Inc.",MO,4/17/85,3.770833,3.84375,7044000,3.84375,3.807292,0.14310919 +"Altria Group, Inc.",MO,4/18/85,3.760417,3.822917,8220000,3.822917,3.78125,0.14213035 +"Altria Group, Inc.",MO,4/19/85,3.770833,3.78125,6388800,3.807292,3.786458,0.14232613 +"Altria Group, Inc.",MO,4/22/85,3.75,3.786458,6703200,3.817708,3.8125,0.14330496 +"Altria Group, Inc.",MO,4/23/85,3.802083,3.8125,4048800,3.869792,3.848958,0.14467545 +"Altria Group, Inc.",MO,4/24/85,3.8125,3.848958,3360000,3.859375,3.822917,0.14369655 +"Altria Group, Inc.",MO,4/25/85,3.822917,3.833333,6912000,3.90625,3.901042,0.14663309 +"Altria Group, Inc.",MO,4/26/85,3.885417,3.911458,3708000,3.911458,3.901042,0.14663309 +"Altria Group, Inc.",MO,4/29/85,3.71875,3.84375,14702400,3.848958,3.791667,0.14252192 +"Altria Group, Inc.",MO,4/30/85,3.541667,3.625,28056000,3.625,3.578125,0.13449524 +"Altria Group, Inc.",MO,5/1/85,3.463542,3.520833,46728000,3.536458,3.5,0.13155866 +"Altria Group, Inc.",MO,5/2/85,3.463542,3.510417,25200000,3.526042,3.489583,0.1311671 +"Altria Group, Inc.",MO,5/3/85,3.421875,3.479167,21372000,3.489583,3.4375,0.12920944 +"Altria Group, Inc.",MO,5/6/85,3.395833,3.458333,17800800,3.463542,3.416667,0.12842636 +"Altria Group, Inc.",MO,5/7/85,3.421875,3.421875,20263200,3.473958,3.458333,0.12999244 +"Altria Group, Inc.",MO,5/8/85,3.463542,3.463542,17392800,3.526042,3.510417,0.13195027 +"Altria Group, Inc.",MO,5/9/85,3.510417,3.552083,12604800,3.5625,3.557292,0.13371223 +"Altria Group, Inc.",MO,5/10/85,3.5,3.583333,16776000,3.583333,3.510417,0.13195027 +"Altria Group, Inc.",MO,5/13/85,3.458333,3.520833,11544000,3.520833,3.46875,0.13038404 +"Altria Group, Inc.",MO,5/14/85,3.458333,3.458333,17028000,3.510417,3.505208,0.13175443 +"Altria Group, Inc.",MO,5/15/85,3.479167,3.505208,12170400,3.520833,3.510417,0.13195027 +"Altria Group, Inc.",MO,5/16/85,3.505208,3.515625,11347200,3.526042,3.515625,0.13214597 +"Altria Group, Inc.",MO,5/17/85,3.5,3.520833,15782400,3.583333,3.567708,0.13410369 +"Altria Group, Inc.",MO,5/20/85,3.572917,3.59375,9904800,3.619792,3.614583,0.1358657 +"Altria Group, Inc.",MO,5/21/85,3.614583,3.619792,10574400,3.651042,3.645833,0.13704027 +"Altria Group, Inc.",MO,5/22/85,3.604167,3.645833,6328800,3.645833,3.619792,0.13606142 +"Altria Group, Inc.",MO,5/23/85,3.609375,3.619792,7915200,3.630208,3.614583,0.1358657 +"Altria Group, Inc.",MO,5/24/85,3.625,3.625,6537600,3.645833,3.645833,0.13704027 +"Altria Group, Inc.",MO,5/28/85,3.609375,3.645833,5762400,3.651042,3.619792,0.13606142 +"Altria Group, Inc.",MO,5/29/85,3.609375,3.619792,6746400,3.630208,3.619792,0.13606142 +"Altria Group, Inc.",MO,5/30/85,3.567708,3.619792,8342400,3.619792,3.578125,0.13449524 +"Altria Group, Inc.",MO,5/31/85,3.572917,3.578125,8788800,3.604167,3.578125,0.13449524 +"Altria Group, Inc.",MO,6/3/85,3.598958,3.604167,13418400,3.635417,3.614583,0.1358657 +"Altria Group, Inc.",MO,6/4/85,3.619792,3.619792,10677600,3.640625,3.640625,0.1368445 +"Altria Group, Inc.",MO,6/5/85,3.625,3.65625,14268000,3.682292,3.625,0.13625717 +"Altria Group, Inc.",MO,6/6/85,3.625,3.640625,7800000,3.661458,3.65625,0.13743174 +"Altria Group, Inc.",MO,6/7/85,3.661458,3.677083,10960800,3.6875,3.677083,0.13821489 +"Altria Group, Inc.",MO,6/10/85,3.645833,3.671875,9789600,3.671875,3.671875,0.13960126 +"Altria Group, Inc.",MO,6/11/85,3.625,3.671875,6393600,3.671875,3.630208,0.13801704 +"Altria Group, Inc.",MO,6/12/85,3.604167,3.65625,7435200,3.661458,3.651042,0.13880916 +"Altria Group, Inc.",MO,6/13/85,3.572917,3.625,6705600,3.640625,3.598958,0.13682888 +"Altria Group, Inc.",MO,6/14/85,3.598958,3.619792,6513600,3.630208,3.614583,0.13742298 +"Altria Group, Inc.",MO,6/17/85,3.619792,3.625,4576800,3.65625,3.65625,0.1390071 +"Altria Group, Inc.",MO,6/18/85,3.65625,3.661458,5361600,3.697917,3.6875,0.14019524 +"Altria Group, Inc.",MO,6/19/85,3.671875,3.703125,5097600,3.703125,3.671875,0.13960126 +"Altria Group, Inc.",MO,6/20/85,3.604167,3.666667,8126400,3.666667,3.630208,0.13801704 +"Altria Group, Inc.",MO,6/21/85,3.541667,3.614583,24912000,3.619792,3.578125,0.13603681 +"Altria Group, Inc.",MO,6/24/85,3.53125,3.557292,4303200,3.557292,3.536458,0.13445276 +"Altria Group, Inc.",MO,6/25/85,3.5,3.536458,13365600,3.5625,3.541667,0.13465084 +"Altria Group, Inc.",MO,6/26/85,3.541667,3.552083,4087200,3.5625,3.541667,0.13465084 +"Altria Group, Inc.",MO,6/27/85,3.526042,3.541667,8376000,3.557292,3.536458,0.13445276 +"Altria Group, Inc.",MO,6/28/85,3.536458,3.541667,4718400,3.557292,3.557292,0.13524483 +"Altria Group, Inc.",MO,7/1/85,3.552083,3.567708,5589600,3.614583,3.609375,0.13722499 +"Altria Group, Inc.",MO,7/2/85,3.598958,3.609375,8604000,3.635417,3.604167,0.1370269 +"Altria Group, Inc.",MO,7/3/85,3.588542,3.604167,5124000,3.609375,3.588542,0.13643295 +"Altria Group, Inc.",MO,7/5/85,3.588542,3.598958,8707200,3.609375,3.609375,0.13722499 +"Altria Group, Inc.",MO,7/8/85,3.546875,3.604167,8985600,3.604167,3.567708,0.1356408 +"Altria Group, Inc.",MO,7/9/85,3.541667,3.552083,8673600,3.572917,3.557292,0.13524483 +"Altria Group, Inc.",MO,7/10/85,3.541667,3.567708,5258400,3.583333,3.546875,0.13484883 +"Altria Group, Inc.",MO,7/11/85,3.505208,3.515625,13219200,3.536458,3.520833,0.1338587 +"Altria Group, Inc.",MO,7/12/85,3.4375,3.489583,13495200,3.505208,3.447917,0.13108651 +"Altria Group, Inc.",MO,7/15/85,3.447917,3.479167,14332800,3.5,3.473958,0.13207659 +"Altria Group, Inc.",MO,7/16/85,3.473958,3.479167,14018400,3.557292,3.541667,0.13465084 +"Altria Group, Inc.",MO,7/17/85,3.520833,3.5625,15122400,3.578125,3.557292,0.13524483 +"Altria Group, Inc.",MO,7/18/85,3.536458,3.557292,12307200,3.557292,3.536458,0.13445276 +"Altria Group, Inc.",MO,7/19/85,3.494792,3.526042,18211200,3.6875,3.552083,0.1350468 +"Altria Group, Inc.",MO,7/22/85,3.526042,3.541667,6516000,3.578125,3.53125,0.1342547 +"Altria Group, Inc.",MO,7/23/85,3.473958,3.541667,14260800,3.541667,3.479167,0.13227448 +"Altria Group, Inc.",MO,7/24/85,3.411458,3.479167,12799200,3.484375,3.447917,0.13108651 +"Altria Group, Inc.",MO,7/25/85,3.421875,3.447917,7572000,3.473958,3.46875,0.13187853 +"Altria Group, Inc.",MO,7/26/85,3.447917,3.458333,9964800,3.463542,3.447917,0.13108651 +"Altria Group, Inc.",MO,7/29/85,3.432292,3.458333,7778400,3.463542,3.4375,0.13069049 +"Altria Group, Inc.",MO,7/30/85,3.4375,3.442708,8930400,3.463542,3.463542,0.13168047 +"Altria Group, Inc.",MO,7/31/85,3.46875,3.473958,8119200,3.484375,3.473958,0.13207659 +"Altria Group, Inc.",MO,8/1/85,3.484375,3.494792,13524000,3.515625,3.515625,0.1336607 +"Altria Group, Inc.",MO,8/2/85,3.505208,3.526042,5872800,3.53125,3.53125,0.1342547 +"Altria Group, Inc.",MO,8/5/85,3.484375,3.53125,6194400,3.53125,3.505208,0.13326468 +"Altria Group, Inc.",MO,8/6/85,3.489583,3.510417,8205600,3.515625,3.494792,0.13286865 +"Altria Group, Inc.",MO,8/7/85,3.484375,3.489583,3240000,3.510417,3.494792,0.13286865 +"Altria Group, Inc.",MO,8/8/85,3.46875,3.494792,6775200,3.5625,3.552083,0.1350468 +"Altria Group, Inc.",MO,8/9/85,3.5,3.552083,6919200,3.557292,3.5,0.13306664 +"Altria Group, Inc.",MO,8/12/85,3.494792,3.505208,6513600,3.526042,3.505208,0.13326468 +"Altria Group, Inc.",MO,8/13/85,3.442708,3.5,8224800,3.510417,3.46875,0.13187853 +"Altria Group, Inc.",MO,8/14/85,3.427083,3.484375,6009600,3.489583,3.427083,0.13029441 +"Altria Group, Inc.",MO,8/15/85,3.348958,3.432292,8356800,3.4375,3.380208,0.12851223 +"Altria Group, Inc.",MO,8/16/85,3.364583,3.380208,10092000,3.385417,3.380208,0.12851223 +"Altria Group, Inc.",MO,8/19/85,3.359375,3.364583,3866400,3.380208,3.369792,0.12811628 +"Altria Group, Inc.",MO,8/20/85,3.375,3.395833,6460800,3.40625,3.401042,0.12930432 +"Altria Group, Inc.",MO,8/21/85,3.395833,3.411458,6115200,3.421875,3.421875,0.13009636 +"Altria Group, Inc.",MO,8/22/85,3.380208,3.416667,10262400,3.421875,3.380208,0.12851223 +"Altria Group, Inc.",MO,8/23/85,3.380208,3.385417,3691200,3.411458,3.411458,0.12970038 +"Altria Group, Inc.",MO,8/26/85,3.395833,3.40625,6638400,3.432292,3.411458,0.12970038 +"Altria Group, Inc.",MO,8/27/85,3.411458,3.416667,7605600,3.4375,3.421875,0.13009636 +"Altria Group, Inc.",MO,8/28/85,3.40625,3.421875,3688800,3.421875,3.416667,0.12989844 +"Altria Group, Inc.",MO,8/29/85,3.380208,3.416667,3744000,3.416667,3.390625,0.12890835 +"Altria Group, Inc.",MO,8/30/85,3.385417,3.401042,4132800,3.40625,3.40625,0.12950237 +"Altria Group, Inc.",MO,9/3/85,3.348958,3.385417,7000800,3.40625,3.364583,0.12791818 +"Altria Group, Inc.",MO,9/4/85,3.348958,3.375,5896800,3.380208,3.369792,0.12811628 +"Altria Group, Inc.",MO,9/5/85,3.364583,3.380208,7284000,3.390625,3.385417,0.12871028 +"Altria Group, Inc.",MO,9/6/85,3.390625,3.395833,16322400,3.411458,3.40625,0.12950237 +"Altria Group, Inc.",MO,9/9/85,3.333333,3.395833,16874400,3.401042,3.348958,0.12732416 +"Altria Group, Inc.",MO,9/10/85,3.286458,3.322917,7238400,3.338542,3.322917,0.12792581 +"Altria Group, Inc.",MO,9/11/85,3.260417,3.322917,7293600,3.348958,3.302083,0.12712371 +"Altria Group, Inc.",MO,9/12/85,3.197917,3.291667,8479200,3.296875,3.208333,0.12351452 +"Altria Group, Inc.",MO,9/13/85,3.114583,3.1875,13533600,3.208333,3.151042,0.12130901 +"Altria Group, Inc.",MO,9/16/85,3.151042,3.15625,5606400,3.1875,3.1875,0.122712545 +"Altria Group, Inc.",MO,9/17/85,3.1875,3.1875,8100000,3.244792,3.21875,0.123915605 +"Altria Group, Inc.",MO,9/18/85,3.208333,3.208333,10322400,3.260417,3.234375,0.12451717 +"Altria Group, Inc.",MO,9/19/85,3.177083,3.223958,5997600,3.223958,3.208333,0.12351452 +"Altria Group, Inc.",MO,9/20/85,3.177083,3.197917,6312000,3.213542,3.177083,0.12231154 +"Altria Group, Inc.",MO,9/23/85,3.213542,3.229167,7200000,3.244792,3.234375,0.12451717 +"Altria Group, Inc.",MO,9/24/85,3.203125,3.25,5712000,3.25,3.203125,0.123314 +"Altria Group, Inc.",MO,9/25/85,3.104167,3.213542,7886400,3.21875,3.161458,0.121709935 +"Altria Group, Inc.",MO,9/26/85,3.119792,3.125,7821600,3.15625,3.151042,0.12130901 +"Altria Group, Inc.",MO,9/30/85,3.046875,3.114583,17731200,3.125,3.125,0.120306335 +"Altria Group, Inc.",MO,10/1/85,3.119792,3.125,15141600,3.244792,3.244792,0.12491816 +"Altria Group, Inc.",MO,10/2/85,3.15625,3.239583,9235200,3.239583,3.177083,0.12231154 +"Altria Group, Inc.",MO,10/3/85,3.119792,3.166667,6619200,3.166667,3.135417,0.120707475 +"Altria Group, Inc.",MO,10/4/85,3.057292,3.130208,6801600,3.135417,3.067708,0.11810089 +"Altria Group, Inc.",MO,10/7/85,3.026042,3.078125,10504800,3.078125,3.03125,0.11669724 +"Altria Group, Inc.",MO,10/8/85,3.015625,3.020833,5784000,3.046875,3.03125,0.11669724 +"Altria Group, Inc.",MO,10/9/85,3.036458,3.052083,5500800,3.057292,3.036458,0.11689771 +"Altria Group, Inc.",MO,10/10/85,3,3.041667,6837600,3.041667,3.015625,0.116095684 +"Altria Group, Inc.",MO,10/11/85,3.015625,3.026042,7824000,3.046875,3.046875,0.1172988 +"Altria Group, Inc.",MO,10/14/85,3.041667,3.057292,3312000,3.067708,3.0625,0.11790026 +"Altria Group, Inc.",MO,10/15/85,3.052083,3.072917,10070400,3.104167,3.104167,0.11950443 +"Altria Group, Inc.",MO,10/16/85,3.067708,3.104167,8817600,3.166667,3.166667,0.12191056 +"Altria Group, Inc.",MO,10/17/85,3.119792,3.166667,15014400,3.177083,3.140625,0.12090795 +"Altria Group, Inc.",MO,10/18/85,3.104167,3.125,11016000,3.135417,3.135417,0.120707475 +"Altria Group, Inc.",MO,10/21/85,3.083333,3.125,4142400,3.130208,3.083333,0.11870233 +"Altria Group, Inc.",MO,10/22/85,3.067708,3.083333,5512800,3.119792,3.104167,0.11950443 +"Altria Group, Inc.",MO,10/23/85,3.083333,3.135417,5810400,3.135417,3.09375,0.119103365 +"Altria Group, Inc.",MO,10/24/85,3.078125,3.09375,6468000,3.098958,3.083333,0.11870233 +"Altria Group, Inc.",MO,10/25/85,3.03125,3.072917,6936000,3.083333,3.052083,0.117499225 +"Altria Group, Inc.",MO,10/28/85,3.026042,3.041667,5937600,3.041667,3.036458,0.11689771 +"Altria Group, Inc.",MO,10/29/85,3.020833,3.036458,12561600,3.104167,3.072917,0.118301295 +"Altria Group, Inc.",MO,10/30/85,3.057292,3.067708,6758400,3.078125,3.072917,0.118301295 +"Altria Group, Inc.",MO,10/31/85,3.052083,3.078125,7389600,3.078125,3.057292,0.11769982 +"Altria Group, Inc.",MO,11/1/85,3.026042,3.057292,13228800,3.0625,3.057292,0.11769982 +"Altria Group, Inc.",MO,11/4/85,3.010417,3.052083,13238400,3.088542,3.03125,0.11669724 +"Altria Group, Inc.",MO,11/5/85,3.026042,3.03125,9484800,3.057292,3.041667,0.11709828 +"Altria Group, Inc.",MO,11/6/85,3.036458,3.052083,8292000,3.078125,3.078125,0.11850188 +"Altria Group, Inc.",MO,11/7/85,3.083333,3.088542,14076000,3.119792,3.109375,0.11970487 +"Altria Group, Inc.",MO,11/8/85,3.109375,3.114583,10226400,3.177083,3.161458,0.121709935 +"Altria Group, Inc.",MO,11/11/85,3.151042,3.166667,11688000,3.177083,3.177083,0.12231154 +"Altria Group, Inc.",MO,11/12/85,3.192708,3.197917,14599200,3.260417,3.234375,0.12451717 +"Altria Group, Inc.",MO,11/13/85,3.182292,3.21875,15912000,3.234375,3.203125,0.123314 +"Altria Group, Inc.",MO,11/14/85,3.177083,3.203125,9278400,3.208333,3.203125,0.123314 +"Altria Group, Inc.",MO,11/15/85,3.140625,3.182292,14558400,3.197917,3.151042,0.12130901 +"Altria Group, Inc.",MO,11/18/85,3.130208,3.161458,7274400,3.161458,3.140625,0.12090795 +"Altria Group, Inc.",MO,11/19/85,3.130208,3.151042,10224000,3.166667,3.166667,0.12191056 +"Altria Group, Inc.",MO,11/20/85,3.161458,3.197917,9921600,3.197917,3.166667,0.12191056 +"Altria Group, Inc.",MO,11/21/85,3.151042,3.192708,17124000,3.21875,3.15625,0.12150947 +"Altria Group, Inc.",MO,11/22/85,3.161458,3.171875,15055200,3.208333,3.166667,0.12191056 +"Altria Group, Inc.",MO,11/25/85,3.151042,3.171875,10272000,3.1875,3.15625,0.12150947 +"Altria Group, Inc.",MO,11/26/85,3.15625,3.15625,16058400,3.192708,3.171875,0.12211099 +"Altria Group, Inc.",MO,11/27/85,3.1875,3.208333,15854400,3.270833,3.265625,0.12572017 +"Altria Group, Inc.",MO,11/29/85,3.270833,3.286458,8160000,3.3125,3.3125,0.1275249 +"Altria Group, Inc.",MO,12/2/85,3.286458,3.333333,14925600,3.354167,3.286458,0.12652226 +"Altria Group, Inc.",MO,12/3/85,3.270833,3.286458,7332000,3.296875,3.286458,0.12652226 +"Altria Group, Inc.",MO,12/4/85,3.286458,3.296875,10860000,3.348958,3.328125,0.12812638 +"Altria Group, Inc.",MO,12/5/85,3.348958,3.385417,11736000,3.385417,3.364583,0.1295299 +"Altria Group, Inc.",MO,12/6/85,3.302083,3.354167,15417600,3.364583,3.3125,0.1275249 +"Altria Group, Inc.",MO,12/9/85,3.317708,3.333333,26400000,3.348958,3.348958,0.12892844 +"Altria Group, Inc.",MO,12/10/85,3.322917,3.354167,10572000,3.354167,3.354167,0.13075586 +"Altria Group, Inc.",MO,12/11/85,3.328125,3.369792,14263200,3.375,3.328125,0.1297407 +"Altria Group, Inc.",MO,12/12/85,3.317708,3.338542,11726400,3.359375,3.348958,0.13055286 +"Altria Group, Inc.",MO,12/13/85,3.359375,3.359375,47280000,3.59375,3.552083,0.1384712 +"Altria Group, Inc.",MO,12/16/85,3.604167,3.604167,44448000,3.71875,3.651042,0.14232896 +"Altria Group, Inc.",MO,12/17/85,3.614583,3.651042,17378400,3.65625,3.614583,0.14090772 +"Altria Group, Inc.",MO,12/18/85,3.557292,3.635417,14085600,3.640625,3.557292,0.13867435 +"Altria Group, Inc.",MO,12/19/85,3.526042,3.572917,17870400,3.578125,3.557292,0.13867435 +"Altria Group, Inc.",MO,12/20/85,3.557292,3.583333,24480000,3.677083,3.604167,0.14050166 +"Altria Group, Inc.",MO,12/23/85,3.578125,3.604167,18530400,3.78125,3.78125,0.14740488 +"Altria Group, Inc.",MO,12/24/85,3.682292,3.78125,17481600,3.78125,3.692708,0.14395323 +"Altria Group, Inc.",MO,12/26/85,3.666667,3.692708,3753600,3.713542,3.697917,0.14415632 +"Altria Group, Inc.",MO,12/27/85,3.703125,3.71875,6252000,3.744792,3.71875,0.14496839 +"Altria Group, Inc.",MO,12/30/85,3.71875,3.734375,6357600,3.75,3.75,0.14618666 +"Altria Group, Inc.",MO,12/31/85,3.682292,3.75,5594400,3.755208,3.682292,0.14354715 +"Altria Group, Inc.",MO,1/2/86,3.661458,3.6875,17215200,3.6875,3.682292,0.14354715 +"Altria Group, Inc.",MO,1/3/86,3.682292,3.682292,4728000,3.71875,3.708333,0.14456242 +"Altria Group, Inc.",MO,1/6/86,3.729167,3.729167,9832800,3.760417,3.75,0.14618666 +"Altria Group, Inc.",MO,1/7/86,3.75,3.770833,15909600,3.916667,3.895833,0.15187168 +"Altria Group, Inc.",MO,1/8/86,3.8125,3.916667,17481600,3.916667,3.828125,0.14923224 +"Altria Group, Inc.",MO,1/9/86,3.78125,3.8125,18876000,3.875,3.875,0.15105952 +"Altria Group, Inc.",MO,1/10/86,3.8125,3.875,11349600,3.885417,3.833333,0.14943525 +"Altria Group, Inc.",MO,1/13/86,3.807292,3.8125,10684800,3.869792,3.869792,0.15085647 +"Altria Group, Inc.",MO,1/14/86,3.822917,3.885417,11688000,3.895833,3.854167,0.15024735 +"Altria Group, Inc.",MO,1/15/86,3.84375,3.864583,7816800,3.885417,3.885417,0.15146562 +"Altria Group, Inc.",MO,1/16/86,3.8125,3.880208,12302400,3.880208,3.864583,0.1506534 +"Altria Group, Inc.",MO,1/17/86,3.822917,3.875,15170400,3.895833,3.859375,0.15045051 +"Altria Group, Inc.",MO,1/20/86,3.807292,3.8125,6700800,3.838542,3.833333,0.14943525 +"Altria Group, Inc.",MO,1/21/86,3.708333,3.822917,8064000,3.828125,3.755208,0.14638972 +"Altria Group, Inc.",MO,1/22/86,3.739583,3.739583,8493600,3.786458,3.75,0.14618666 +"Altria Group, Inc.",MO,1/23/86,3.734375,3.744792,8752800,3.765625,3.739583,0.14578062 +"Altria Group, Inc.",MO,1/24/86,3.739583,3.744792,10821600,3.817708,3.817708,0.1488261 +"Altria Group, Inc.",MO,1/27/86,3.802083,3.828125,8296800,3.833333,3.828125,0.14923224 +"Altria Group, Inc.",MO,1/28/86,3.833333,3.838542,10610400,3.890625,3.890625,0.15166864 +"Altria Group, Inc.",MO,1/29/86,3.890625,3.895833,20253600,4.005208,3.96875,0.15471412 +"Altria Group, Inc.",MO,1/30/86,3.942708,3.96875,12931200,4.010417,3.958333,0.15430821 +"Altria Group, Inc.",MO,1/31/86,3.958333,3.958333,6381600,4.010417,3.979167,0.15512031 +"Altria Group, Inc.",MO,2/3/86,3.963542,3.984375,12969600,4.072917,4.072917,0.15877497 +"Altria Group, Inc.",MO,2/4/86,4.036458,4.083333,11529600,4.09375,4.057292,0.15816584 +"Altria Group, Inc.",MO,2/5/86,4.005208,4.046875,9765600,4.046875,4.036458,0.15735379 +"Altria Group, Inc.",MO,2/6/86,4.03125,4.041667,6367200,4.078125,4.0625,0.15836892 +"Altria Group, Inc.",MO,2/7/86,3.947917,4.041667,8515200,4.0625,4.026042,0.15694766 +"Altria Group, Inc.",MO,2/10/86,3.984375,4.020833,6909600,4.083333,4.052083,0.1579628 +"Altria Group, Inc.",MO,2/11/86,4.052083,4.067708,8133600,4.114583,4.057292,0.15816584 +"Altria Group, Inc.",MO,2/12/86,4.052083,4.072917,9996000,4.119792,4.119792,0.16060226 +"Altria Group, Inc.",MO,2/13/86,4.072917,4.125,9424800,4.135417,4.119792,0.16060226 +"Altria Group, Inc.",MO,2/14/86,4.104167,4.130208,8061600,4.140625,4.130208,0.16100836 +"Altria Group, Inc.",MO,2/18/86,4.114583,4.145833,16567200,4.260417,4.260417,0.16608427 +"Altria Group, Inc.",MO,2/19/86,4.151042,4.25,10519200,4.260417,4.182292,0.16303875 +"Altria Group, Inc.",MO,2/20/86,4.151042,4.171875,10118400,4.229167,4.229167,0.164866 +"Altria Group, Inc.",MO,2/21/86,4.177083,4.229167,18535200,4.260417,4.21875,0.16446 +"Altria Group, Inc.",MO,2/24/86,4.166667,4.166667,8438400,4.21875,4.21875,0.16446 +"Altria Group, Inc.",MO,2/25/86,4.161458,4.21875,9357600,4.21875,4.192708,0.16344473 +"Altria Group, Inc.",MO,2/26/86,4.125,4.192708,15220800,4.239583,4.166667,0.16242956 +"Altria Group, Inc.",MO,2/27/86,4.182292,4.229167,25680000,4.416667,4.416667,0.17217539 +"Altria Group, Inc.",MO,2/28/86,4.296875,4.401042,11066400,4.401042,4.354167,0.16973901 +"Altria Group, Inc.",MO,3/3/86,4.328125,4.34375,8736000,4.369792,4.359375,0.16994208 +"Altria Group, Inc.",MO,3/4/86,4.296875,4.338542,11707200,4.395833,4.322917,0.16852084 +"Altria Group, Inc.",MO,3/5/86,4.276042,4.302083,12040800,4.34375,4.317708,0.16831766 +"Altria Group, Inc.",MO,3/6/86,4.302083,4.354167,12064800,4.364583,4.34375,0.16933288 +"Altria Group, Inc.",MO,3/7/86,4.317708,4.333333,18842400,4.354167,4.328125,0.16872376 +"Altria Group, Inc.",MO,3/10/86,4.265625,4.286458,21664800,4.40625,4.354167,0.17163938 +"Altria Group, Inc.",MO,3/11/86,4.364583,4.385417,14541600,4.572917,4.552083,0.1794411 +"Altria Group, Inc.",MO,3/12/86,4.505208,4.520833,16492800,4.572917,4.53125,0.17861985 +"Altria Group, Inc.",MO,3/13/86,4.536458,4.541667,36720000,4.78125,4.734375,0.18662688 +"Altria Group, Inc.",MO,3/14/86,4.791667,4.791667,26640000,4.958333,4.958333,0.19545534 +"Altria Group, Inc.",MO,3/17/86,4.770833,4.854167,11152800,4.90625,4.875,0.19217034 +"Altria Group, Inc.",MO,3/18/86,4.833333,4.833333,14174400,5.041667,5,0.1970978 +"Altria Group, Inc.",MO,3/19/86,4.9375,4.994792,12566400,5.026042,5.026042,0.19812433 +"Altria Group, Inc.",MO,3/20/86,5.052083,5.083333,13639200,5.239583,5.145833,0.20284635 +"Altria Group, Inc.",MO,3/21/86,4.953125,5.182292,19442400,5.270833,4.96875,0.19586593 +"Altria Group, Inc.",MO,3/24/86,4.96875,5.083333,14054400,5.119792,5.083333,0.20038265 +"Altria Group, Inc.",MO,3/25/86,4.958333,5.088542,10876800,5.088542,4.958333,0.19545534 +"Altria Group, Inc.",MO,3/26/86,4.822917,4.942708,13032000,4.958333,4.947917,0.19504474 +"Altria Group, Inc.",MO,3/27/86,4.895833,4.96875,15657600,4.989583,4.953125,0.19524997 +"Altria Group, Inc.",MO,3/31/86,4.864583,4.947917,11452800,4.979167,4.895833,0.19299158 +"Altria Group, Inc.",MO,4/1/86,4.729167,4.895833,13008000,4.916667,4.864583,0.19175953 +"Altria Group, Inc.",MO,4/2/86,4.739583,4.864583,15422400,4.864583,4.78125,0.1884747 +"Altria Group, Inc.",MO,4/3/86,4.5625,4.802083,27120000,4.802083,4.59375,0.18108353 +"Altria Group, Inc.",MO,4/4/86,4.583333,4.59375,15220800,4.645833,4.625,0.18231542 +"Altria Group, Inc.",MO,4/7/86,4.635417,4.640625,10471200,4.75,4.71875,0.186011 +"Altria Group, Inc.",MO,4/8/86,4.739583,4.760417,11990400,4.796875,4.791667,0.18888538 +"Altria Group, Inc.",MO,4/9/86,4.817708,4.854167,38064000,5.208333,5.166667,0.20366767 +"Altria Group, Inc.",MO,4/10/86,5.161458,5.161458,41616000,5.510417,5.447917,0.21475434 +"Altria Group, Inc.",MO,4/11/86,5.333333,5.354167,12240000,5.479167,5.354167,0.21105872 +"Altria Group, Inc.",MO,4/14/86,5.333333,5.34375,7048800,5.427083,5.385417,0.21229073 +"Altria Group, Inc.",MO,4/15/86,5.302083,5.364583,4485600,5.395833,5.364583,0.21146944 +"Altria Group, Inc.",MO,4/16/86,5.385417,5.4375,10244400,5.645833,5.583333,0.2200925 +"Altria Group, Inc.",MO,4/17/86,5.541667,5.59375,10946400,5.708333,5.645833,0.22255616 +"Altria Group, Inc.",MO,4/18/86,5.364583,5.625,13080000,5.802083,5.729167,0.22584134 +"Altria Group, Inc.",MO,4/21/86,5.697917,5.729167,7012800,5.770833,5.770833,0.22748369 +"Altria Group, Inc.",MO,4/22/86,5.635417,5.78125,8605200,5.791667,5.645833,0.22255616 +"Altria Group, Inc.",MO,4/23/86,5.489583,5.625,8576400,5.625,5.583333,0.2200925 +"Altria Group, Inc.",MO,4/24/86,5.458333,5.541667,5215200,5.583333,5.489583,0.21639696 +"Altria Group, Inc.",MO,4/25/86,5.270833,5.489583,9843600,5.489583,5.40625,0.21311192 +"Altria Group, Inc.",MO,4/28/86,5.083333,5.25,11083200,5.302083,5.291667,0.2085952 +"Altria Group, Inc.",MO,4/29/86,5.09375,5.333333,8403600,5.34375,5.21875,0.20572081 +"Altria Group, Inc.",MO,4/30/86,4.979167,5.177083,12120000,5.21875,5,0.1970978 +"Altria Group, Inc.",MO,5/1/86,5,5.010417,16176000,5.260417,5.166667,0.20366767 +"Altria Group, Inc.",MO,5/2/86,5.177083,5.208333,8598000,5.25,5.229167,0.20613149 +"Altria Group, Inc.",MO,5/5/86,5.145833,5.239583,8547600,5.270833,5.270833,0.20777386 +"Altria Group, Inc.",MO,5/6/86,5.208333,5.270833,4982400,5.28125,5.270833,0.20777386 +"Altria Group, Inc.",MO,5/7/86,5.083333,5.25,7155600,5.291667,5.270833,0.20777386 +"Altria Group, Inc.",MO,5/8/86,5.291667,5.291667,6066000,5.375,5.333333,0.21023759 +"Altria Group, Inc.",MO,5/9/86,5.177083,5.322917,7248000,5.395833,5.385417,0.21229073 +"Altria Group, Inc.",MO,5/12/86,5.385417,5.416667,5880000,5.5625,5.4375,0.21434376 +"Altria Group, Inc.",MO,5/13/86,5.4375,5.479167,6434400,5.520833,5.46875,0.21557572 +"Altria Group, Inc.",MO,5/14/86,5.375,5.46875,9758400,5.479167,5.479167,0.2159863 +"Altria Group, Inc.",MO,5/15/86,5.229167,5.447917,9934800,5.458333,5.28125,0.20818445 +"Altria Group, Inc.",MO,5/16/86,5.1875,5.270833,6464400,5.28125,5.21875,0.20572081 +"Altria Group, Inc.",MO,5/19/86,5.083333,5.208333,4918800,5.21875,5.104167,0.20120405 +"Altria Group, Inc.",MO,5/20/86,5.09375,5.114583,5612400,5.375,5.354167,0.21105872 +"Altria Group, Inc.",MO,5/21/86,5.260417,5.291667,7993200,5.375,5.302083,0.20900568 +"Altria Group, Inc.",MO,5/22/86,5.322917,5.322917,9309600,5.458333,5.416667,0.21352258 +"Altria Group, Inc.",MO,5/23/86,5.385417,5.416667,6381600,5.46875,5.416667,0.21352258 +"Altria Group, Inc.",MO,5/27/86,5.416667,5.4375,8415600,5.625,5.625,0.22173508 +"Altria Group, Inc.",MO,5/28/86,5.625,5.635417,12120000,5.833333,5.708333,0.22501992 +"Altria Group, Inc.",MO,5/29/86,5.666667,5.71875,8517600,5.8125,5.802083,0.2287156 +"Altria Group, Inc.",MO,5/30/86,5.583333,5.75,9127200,5.78125,5.75,0.22666243 +"Altria Group, Inc.",MO,6/2/86,5.541667,5.697917,10135200,5.75,5.666667,0.22337753 +"Altria Group, Inc.",MO,6/3/86,5.59375,5.65625,11500800,5.6875,5.666667,0.22337753 +"Altria Group, Inc.",MO,6/4/86,5.625,5.6875,6175200,5.697917,5.6875,0.22419874 +"Altria Group, Inc.",MO,6/5/86,5.59375,5.6875,4164000,5.6875,5.677083,0.22378807 +"Altria Group, Inc.",MO,6/6/86,5.625,5.677083,4772400,5.6875,5.666667,0.22337753 +"Altria Group, Inc.",MO,6/9/86,5.541667,5.635417,6776400,5.65625,5.541667,0.21845 +"Altria Group, Inc.",MO,6/10/86,5.479167,5.520833,6213600,5.552083,5.520833,0.21952713 +"Altria Group, Inc.",MO,6/11/86,5.5625,5.604167,7654800,5.666667,5.666667,0.22532591 +"Altria Group, Inc.",MO,6/12/86,5.583333,5.65625,4556400,5.65625,5.59375,0.22242637 +"Altria Group, Inc.",MO,6/13/86,5.635417,5.645833,13920000,5.75,5.739583,0.22822525 +"Altria Group, Inc.",MO,6/16/86,5.614583,5.739583,8449200,5.770833,5.645833,0.2244975 +"Altria Group, Inc.",MO,6/17/86,5.645833,5.666667,9819600,5.697917,5.65625,0.22491163 +"Altria Group, Inc.",MO,6/18/86,5.583333,5.65625,5232000,5.6875,5.65625,0.22491163 +"Altria Group, Inc.",MO,6/19/86,5.614583,5.65625,6518400,5.71875,5.614583,0.2232548 +"Altria Group, Inc.",MO,6/20/86,5.572917,5.635417,26736000,5.833333,5.822917,0.23153889 +"Altria Group, Inc.",MO,6/23/86,5.760417,5.791667,12276000,5.958333,5.9375,0.23609506 +"Altria Group, Inc.",MO,6/24/86,5.916667,5.958333,17160000,6.083333,6.052083,0.24065131 +"Altria Group, Inc.",MO,6/25/86,6.0625,6.072917,19800000,6.229167,6.114583,0.24313658 +"Altria Group, Inc.",MO,6/26/86,6.104167,6.1875,8140800,6.208333,6.177083,0.24562176 +"Altria Group, Inc.",MO,6/27/86,6.166667,6.1875,10140000,6.333333,6.229167,0.24769276 +"Altria Group, Inc.",MO,6/30/86,6.21875,6.25,7399200,6.333333,6.21875,0.24727851 +"Altria Group, Inc.",MO,7/1/86,6.135417,6.229167,7658400,6.239583,6.197917,0.24645038 +"Altria Group, Inc.",MO,7/2/86,6.197917,6.197917,8083200,6.40625,6.333333,0.25183487 +"Altria Group, Inc.",MO,7/3/86,6.322917,6.364583,6457200,6.40625,6.354167,0.2526633 +"Altria Group, Inc.",MO,7/7/86,5.916667,6.208333,14640000,6.25,5.916667,0.23526667 +"Altria Group, Inc.",MO,7/8/86,5.791667,5.84375,19392000,6.020833,5.989583,0.23816623 +"Altria Group, Inc.",MO,7/9/86,5.989583,5.989583,17556000,6.15625,6.15625,0.24479344 +"Altria Group, Inc.",MO,7/10/86,6.020833,6.229167,15720000,6.229167,6.166667,0.24520758 +"Altria Group, Inc.",MO,7/11/86,6.114583,6.177083,7472400,6.1875,6.135417,0.24396487 +"Altria Group, Inc.",MO,7/14/86,5.989583,6.104167,8528400,6.104167,6.041667,0.24023716 +"Altria Group, Inc.",MO,7/15/86,5.927083,6.010417,18756000,6.0625,5.96875,0.23733771 +"Altria Group, Inc.",MO,7/16/86,5.96875,6,10735200,6.09375,6.052083,0.24065131 +"Altria Group, Inc.",MO,7/17/86,5.916667,6.052083,9382800,6.072917,5.9375,0.23609506 +"Altria Group, Inc.",MO,7/18/86,5.885417,5.9375,11550000,5.989583,5.9375,0.23609506 +"Altria Group, Inc.",MO,7/21/86,5.885417,5.916667,5887200,6,5.989583,0.23816623 +"Altria Group, Inc.",MO,7/22/86,5.958333,5.958333,6288000,6.104167,6.072917,0.24147989 +"Altria Group, Inc.",MO,7/23/86,5.927083,6.072917,9721200,6.145833,5.927083,0.23568079 +"Altria Group, Inc.",MO,7/24/86,5.989583,5.989583,12960000,6.125,6.09375,0.24230817 +"Altria Group, Inc.",MO,7/25/86,6.114583,6.125,5203200,6.177083,6.125,0.24355085 +"Altria Group, Inc.",MO,7/28/86,6.041667,6.125,8702400,6.15625,6.083333,0.24189399 +"Altria Group, Inc.",MO,7/29/86,6,6.0625,9110400,6.072917,6,0.23858036 +"Altria Group, Inc.",MO,7/30/86,5.802083,5.989583,13320000,6,5.989583,0.23816623 +"Altria Group, Inc.",MO,7/31/86,5.9375,5.989583,6574800,6.0625,6,0.23858036 +"Altria Group, Inc.",MO,8/1/86,5.854167,5.979167,3814800,6.010417,5.895833,0.23443832 +"Altria Group, Inc.",MO,8/4/86,5.802083,5.875,9246000,6,5.979167,0.23775212 +"Altria Group, Inc.",MO,8/5/86,5.84375,5.989583,5582400,6.010417,5.864583,0.23319566 +"Altria Group, Inc.",MO,8/6/86,5.71875,5.84375,8416800,5.854167,5.802083,0.23071046 +"Altria Group, Inc.",MO,8/7/86,5.78125,5.78125,8278800,5.885417,5.822917,0.23153889 +"Altria Group, Inc.",MO,8/8/86,5.802083,5.854167,5880000,5.875,5.833333,0.23195316 +"Altria Group, Inc.",MO,8/11/86,5.833333,5.833333,7280400,6.083333,6.083333,0.24189399 +"Altria Group, Inc.",MO,8/12/86,6.03125,6.104167,8638800,6.104167,6.083333,0.24189399 +"Altria Group, Inc.",MO,8/13/86,6.041667,6.083333,7687200,6.104167,6.083333,0.24189399 +"Altria Group, Inc.",MO,8/14/86,6.041667,6.072917,6586800,6.166667,6.104167,0.24272238 +"Altria Group, Inc.",MO,8/15/86,5.96875,6.114583,5727600,6.135417,6.083333,0.24189399 +"Altria Group, Inc.",MO,8/18/86,6.052083,6.083333,4854000,6.15625,6.145833,0.24437915 +"Altria Group, Inc.",MO,8/19/86,6.114583,6.166667,7147200,6.208333,6.1875,0.24603589 +"Altria Group, Inc.",MO,8/20/86,6.166667,6.197917,14280000,6.302083,6.302083,0.25059226 +"Altria Group, Inc.",MO,8/21/86,6.270833,6.291667,15960000,6.5,6.40625,0.25473422 +"Altria Group, Inc.",MO,8/22/86,6.322917,6.354167,5240400,6.395833,6.333333,0.25183487 +"Altria Group, Inc.",MO,8/25/86,6.229167,6.34375,7706400,6.385417,6.291667,0.2501781 +"Altria Group, Inc.",MO,8/26/86,6.333333,6.333333,9273600,6.458333,6.427083,0.25556266 +"Altria Group, Inc.",MO,8/27/86,6.333333,6.427083,6792000,6.4375,6.354167,0.2526633 +"Altria Group, Inc.",MO,8/28/86,6.270833,6.3125,6376800,6.364583,6.322917,0.25142053 +"Altria Group, Inc.",MO,8/29/86,6.28125,6.302083,4390800,6.395833,6.333333,0.25183487 +"Altria Group, Inc.",MO,9/2/86,6.177083,6.333333,7255200,6.395833,6.25,0.24852136 +"Altria Group, Inc.",MO,9/3/86,6.135417,6.21875,6501600,6.25,6.208333,0.24686451 +"Altria Group, Inc.",MO,9/4/86,6.145833,6.197917,7402800,6.25,6.239583,0.24810694 +"Altria Group, Inc.",MO,9/5/86,6.114583,6.239583,9421200,6.25,6.15625,0.24479344 +"Altria Group, Inc.",MO,9/8/86,5.833333,6.041667,14040000,6.09375,5.895833,0.23443832 +"Altria Group, Inc.",MO,9/9/86,5.854167,5.895833,17760000,5.958333,5.895833,0.23635948 +"Altria Group, Inc.",MO,9/10/86,5.854167,5.916667,10161600,5.947917,5.854167,0.23468895 +"Altria Group, Inc.",MO,9/11/86,5.510417,5.75,18360000,5.770833,5.5625,0.22299634 +"Altria Group, Inc.",MO,9/12/86,5.25,5.604167,31800000,5.604167,5.427083,0.21756753 +"Altria Group, Inc.",MO,9/15/86,5.375,5.5625,10687200,5.5625,5.4375,0.21798512 +"Altria Group, Inc.",MO,9/16/86,5.270833,5.447917,8607600,5.458333,5.4375,0.21798512 +"Altria Group, Inc.",MO,9/17/86,5.385417,5.4375,8772000,5.5,5.416667,0.21714999 +"Altria Group, Inc.",MO,9/18/86,5.34375,5.385417,6621600,5.447917,5.395833,0.21631481 +"Altria Group, Inc.",MO,9/19/86,5.270833,5.34375,10370400,5.375,5.270833,0.21130355 +"Altria Group, Inc.",MO,9/22/86,5.302083,5.3125,10045200,5.385417,5.375,0.21547957 +"Altria Group, Inc.",MO,9/23/86,5.375,5.416667,6344400,5.458333,5.447917,0.21840262 +"Altria Group, Inc.",MO,9/24/86,5.447917,5.489583,8617200,5.625,5.625,0.22550197 +"Altria Group, Inc.",MO,9/25/86,5.458333,5.614583,6886800,5.614583,5.479167,0.21965554 +"Altria Group, Inc.",MO,9/26/86,5.427083,5.479167,5842800,5.59375,5.520833,0.22132592 +"Altria Group, Inc.",MO,9/29/86,5.375,5.416667,4851600,5.46875,5.458333,0.21882032 +"Altria Group, Inc.",MO,9/30/86,5.395833,5.4375,8516400,5.583333,5.520833,0.22132592 +"Altria Group, Inc.",MO,10/1/86,5.510417,5.53125,7897200,5.65625,5.645833,0.22633709 +"Altria Group, Inc.",MO,10/2/86,5.5625,5.635417,4764000,5.677083,5.604167,0.22466657 +"Altria Group, Inc.",MO,10/3/86,5.552083,5.604167,7333200,5.666667,5.583333,0.22383158 +"Altria Group, Inc.",MO,10/6/86,5.604167,5.666667,5112000,5.666667,5.666667,0.22717232 +"Altria Group, Inc.",MO,10/7/86,5.75,5.75,13800000,5.864583,5.8125,0.23301865 +"Altria Group, Inc.",MO,10/8/86,5.78125,5.791667,7534800,5.864583,5.854167,0.23468895 +"Altria Group, Inc.",MO,10/9/86,5.822917,5.833333,15240000,6,5.822917,0.23343626 +"Altria Group, Inc.",MO,10/10/86,5.822917,5.822917,7054800,5.895833,5.84375,0.23427132 +"Altria Group, Inc.",MO,10/13/86,5.822917,5.833333,3303600,5.854167,5.84375,0.23427132 +"Altria Group, Inc.",MO,10/14/86,5.833333,5.833333,8217600,5.927083,5.916667,0.2371946 +"Altria Group, Inc.",MO,10/15/86,5.875,5.895833,5822400,6,5.947917,0.23844734 +"Altria Group, Inc.",MO,10/16/86,5.979167,5.989583,10614000,6.09375,6.020833,0.24137044 +"Altria Group, Inc.",MO,10/17/86,5.947917,6.020833,7698000,6.020833,6,0.24053529 +"Altria Group, Inc.",MO,10/20/86,5.885417,5.9375,6164400,5.96875,5.958333,0.23886509 +"Altria Group, Inc.",MO,10/21/86,5.854167,5.9375,5827200,5.947917,5.864583,0.23510653 +"Altria Group, Inc.",MO,10/22/86,5.854167,5.875,3750000,5.9375,5.864583,0.23510653 +"Altria Group, Inc.",MO,10/23/86,5.916667,5.916667,6908400,6.052083,6,0.24053529 +"Altria Group, Inc.",MO,10/24/86,6,6.020833,6734400,6.09375,6.03125,0.24178806 +"Altria Group, Inc.",MO,10/27/86,5.96875,6.03125,3886800,6.041667,6.010417,0.2409529 +"Altria Group, Inc.",MO,10/28/86,6.020833,6.041667,6446400,6.135417,6.072917,0.24345854 +"Altria Group, Inc.",MO,10/29/86,6.041667,6.0625,5767200,6.15625,6.15625,0.24679938 +"Altria Group, Inc.",MO,10/30/86,6.145833,6.25,11264400,6.260417,6.229167,0.24972257 +"Altria Group, Inc.",MO,10/31/86,6.072917,6.208333,6843600,6.21875,6.125,0.24554655 +"Altria Group, Inc.",MO,11/3/86,6.0625,6.135417,5065200,6.145833,6.083333,0.24387613 +"Altria Group, Inc.",MO,11/4/86,5.989583,6,7228800,6.041667,6.010417,0.2409529 +"Altria Group, Inc.",MO,11/5/86,5.854167,5.958333,10489200,5.989583,5.9375,0.23802976 +"Altria Group, Inc.",MO,11/6/86,5.895833,5.947917,6848400,5.979167,5.958333,0.23886509 +"Altria Group, Inc.",MO,11/7/86,5.854167,5.916667,4887600,5.9375,5.885417,0.2359419 +"Altria Group, Inc.",MO,11/10/86,5.833333,5.885417,4982400,5.9375,5.895833,0.23635948 +"Altria Group, Inc.",MO,11/11/86,5.875,5.927083,3770400,5.958333,5.875,0.23552424 +"Altria Group, Inc.",MO,11/12/86,5.822917,5.895833,7218000,5.9375,5.854167,0.23468895 +"Altria Group, Inc.",MO,11/13/86,5.677083,5.864583,8032800,5.875,5.708333,0.22884253 +"Altria Group, Inc.",MO,11/14/86,5.65625,5.708333,7374000,5.791667,5.770833,0.2313483 +"Altria Group, Inc.",MO,11/17/86,5.708333,5.708333,8046000,5.78125,5.729167,0.22967789 +"Altria Group, Inc.",MO,11/18/86,5.541667,5.708333,9822000,5.75,5.583333,0.22383158 +"Altria Group, Inc.",MO,11/19/86,5.572917,5.583333,9021600,5.697917,5.677083,0.22759 +"Altria Group, Inc.",MO,11/20/86,5.71875,5.791667,7687200,5.802083,5.802083,0.23260106 +"Altria Group, Inc.",MO,11/21/86,5.78125,5.802083,14160000,5.895833,5.875,0.23552424 +"Altria Group, Inc.",MO,11/24/86,5.8125,5.875,7899600,5.958333,5.895833,0.23635948 +"Altria Group, Inc.",MO,11/25/86,5.875,5.927083,8248800,5.989583,5.927083,0.2376121 +"Altria Group, Inc.",MO,11/26/86,5.895833,5.916667,16800000,6.239583,6.239583,0.2501402 +"Altria Group, Inc.",MO,11/28/86,6.166667,6.229167,4437600,6.239583,6.1875,0.2480522 +"Altria Group, Inc.",MO,12/1/86,6.03125,6.104167,7332000,6.1875,6.15625,0.24679938 +"Altria Group, Inc.",MO,12/2/86,6.197917,6.21875,15360000,6.322917,6.3125,0.2530632 +"Altria Group, Inc.",MO,12/3/86,6.229167,6.270833,12000000,6.322917,6.260417,0.25097525 +"Altria Group, Inc.",MO,12/4/86,6.229167,6.239583,8744400,6.291667,6.260417,0.25097525 +"Altria Group, Inc.",MO,12/5/86,6.1875,6.208333,8799600,6.28125,6.28125,0.2518105 +"Altria Group, Inc.",MO,12/8/86,6.177083,6.28125,11139600,6.3125,6.239583,0.2501402 +"Altria Group, Inc.",MO,12/9/86,6.135417,6.1875,12960000,6.229167,6.1875,0.25056183 +"Altria Group, Inc.",MO,12/10/86,6.166667,6.177083,10256400,6.322917,6.302083,0.25520197 +"Altria Group, Inc.",MO,12/11/86,6.177083,6.322917,10556400,6.322917,6.28125,0.25435826 +"Altria Group, Inc.",MO,12/12/86,6.1875,6.25,6916800,6.270833,6.208333,0.25140548 +"Altria Group, Inc.",MO,12/15/86,6.104167,6.166667,7730400,6.21875,6.21875,0.25182733 +"Altria Group, Inc.",MO,12/16/86,6.166667,6.21875,10160400,6.28125,6.208333,0.25140548 +"Altria Group, Inc.",MO,12/17/86,6.135417,6.166667,4686000,6.1875,6.166667,0.24971831 +"Altria Group, Inc.",MO,12/18/86,6.020833,6.145833,6535200,6.145833,6.083333,0.24634364 +"Altria Group, Inc.",MO,12/19/86,6.083333,6.145833,13680000,6.21875,6.083333,0.24634364 +"Altria Group, Inc.",MO,12/22/86,6.0625,6.114583,7515600,6.15625,6.145833,0.2488747 +"Altria Group, Inc.",MO,12/23/86,6.041667,6.145833,6663600,6.145833,6.0625,0.24550004 +"Altria Group, Inc.",MO,12/24/86,6.041667,6.041667,3310800,6.15625,6.114583,0.24760905 +"Altria Group, Inc.",MO,12/26/86,6.083333,6.114583,1718400,6.114583,6.09375,0.2467655 +"Altria Group, Inc.",MO,12/29/86,6.0625,6.09375,3769200,6.125,6.09375,0.2467655 +"Altria Group, Inc.",MO,12/30/86,5.96875,6.083333,6914400,6.083333,6.010417,0.24339096 +"Altria Group, Inc.",MO,12/31/86,5.989583,6.010417,5797200,6.052083,5.989583,0.24254727 +"Altria Group, Inc.",MO,1/2/87,6.052083,6.0625,5296800,6.125,6.125,0.24803098 +"Altria Group, Inc.",MO,1/5/87,6.125,6.166667,14880000,6.28125,6.270833,0.25393644 +"Altria Group, Inc.",MO,1/6/87,6.25,6.260417,15120000,6.395833,6.270833,0.25393644 +"Altria Group, Inc.",MO,1/7/87,6.25,6.25,9986400,6.385417,6.364583,0.25773293 +"Altria Group, Inc.",MO,1/8/87,6.333333,6.375,12360000,6.46875,6.416667,0.259842 +"Altria Group, Inc.",MO,1/9/87,6.385417,6.427083,9871200,6.46875,6.40625,0.25942007 +"Altria Group, Inc.",MO,1/12/87,6.395833,6.416667,18840000,6.5625,6.46875,0.26195088 +"Altria Group, Inc.",MO,1/13/87,6.427083,6.479167,12480000,6.625,6.625,0.26827848 +"Altria Group, Inc.",MO,1/14/87,6.5625,6.583333,15120000,6.645833,6.614583,0.26785654 +"Altria Group, Inc.",MO,1/15/87,6.552083,6.645833,15240000,6.666667,6.583333,0.2665911 +"Altria Group, Inc.",MO,1/16/87,6.572917,6.604167,18360000,6.708333,6.708333,0.27165288 +"Altria Group, Inc.",MO,1/19/87,6.59375,6.635417,11274000,6.864583,6.84375,0.2771368 +"Altria Group, Inc.",MO,1/20/87,6.791667,6.895833,16320000,6.895833,6.833333,0.27671474 +"Altria Group, Inc.",MO,1/21/87,6.770833,6.791667,13920000,6.895833,6.78125,0.27460563 +"Altria Group, Inc.",MO,1/22/87,6.791667,6.822917,16080000,6.895833,6.875,0.27840206 +"Altria Group, Inc.",MO,1/23/87,6.666667,6.9375,29760000,7.083333,6.75,0.27334034 +"Altria Group, Inc.",MO,1/26/87,6.71875,6.791667,7269600,6.90625,6.854167,0.27755854 +"Altria Group, Inc.",MO,1/27/87,6.916667,6.916667,14640000,7.072917,7.041667,0.2851512 +"Altria Group, Inc.",MO,1/28/87,7.03125,7.114583,20880000,7.291667,7.270833,0.29443136 +"Altria Group, Inc.",MO,1/29/87,7.166667,7.354167,18360000,7.604167,7.604167,0.3079295 +"Altria Group, Inc.",MO,1/30/87,7.291667,7.583333,27600000,7.604167,7.34375,0.29738417 +"Altria Group, Inc.",MO,2/2/87,7.354167,7.364583,8422800,7.520833,7.5,0.30371115 +"Altria Group, Inc.",MO,2/3/87,7.479167,7.5,11359200,7.59375,7.53125,0.30497682 +"Altria Group, Inc.",MO,2/4/87,7.166667,7.354167,27120000,7.364583,7.260417,0.29400942 +"Altria Group, Inc.",MO,2/5/87,7.260417,7.416667,20880000,7.489583,7.3125,0.29611847 +"Altria Group, Inc.",MO,2/6/87,7.208333,7.291667,6958800,7.333333,7.260417,0.29400942 +"Altria Group, Inc.",MO,2/9/87,7.166667,7.239583,5986800,7.25,7.21875,0.29232222 +"Altria Group, Inc.",MO,2/10/87,6.916667,7.145833,13440000,7.208333,7.052083,0.28557315 +"Altria Group, Inc.",MO,2/11/87,6.958333,7.072917,11271600,7.083333,7.041667,0.2851512 +"Altria Group, Inc.",MO,2/12/87,6.947917,7.03125,10298400,7.072917,7,0.28346398 +"Altria Group, Inc.",MO,2/13/87,6.958333,7,9954000,7.197917,7.104167,0.28768218 +"Altria Group, Inc.",MO,2/17/87,7.270833,7.291667,12360000,7.375,7.375,0.2986495 +"Altria Group, Inc.",MO,2/18/87,7.385417,7.395833,14280000,7.489583,7.416667,0.3003368 +"Altria Group, Inc.",MO,2/19/87,7.260417,7.416667,7446000,7.416667,7.3125,0.29611847 +"Altria Group, Inc.",MO,2/20/87,7.083333,7.229167,12360000,7.260417,7.09375,0.28726038 +"Altria Group, Inc.",MO,2/23/87,6.90625,7.09375,13440000,7.114583,7.010417,0.28388587 +"Altria Group, Inc.",MO,2/24/87,7.010417,7.03125,6222000,7.125,7.072917,0.28641662 +"Altria Group, Inc.",MO,2/25/87,7.072917,7.145833,8680800,7.208333,7.1875,0.2910567 +"Altria Group, Inc.",MO,2/26/87,7.041667,7.177083,7102800,7.1875,7.041667,0.2851512 +"Altria Group, Inc.",MO,2/27/87,7.020833,7.072917,5532000,7.114583,7.041667,0.2851512 +"Altria Group, Inc.",MO,3/2/87,7,7.020833,6435600,7.083333,7.0625,0.28599498 +"Altria Group, Inc.",MO,3/3/87,6.989583,7.083333,7616400,7.083333,7.010417,0.28388587 +"Altria Group, Inc.",MO,3/4/87,7.041667,7.0625,11962800,7.291667,7.239583,0.29316592 +"Altria Group, Inc.",MO,3/5/87,7.25,7.291667,8091600,7.322917,7.270833,0.29443136 +"Altria Group, Inc.",MO,3/6/87,7.197917,7.291667,8133600,7.302083,7.229167,0.29274407 +"Altria Group, Inc.",MO,3/9/87,7.020833,7.072917,10773600,7.145833,7.072917,0.28891456 +"Altria Group, Inc.",MO,3/10/87,7.052083,7.052083,6318000,7.177083,7.145833,0.29189306 +"Altria Group, Inc.",MO,3/11/87,7,7.145833,8264400,7.197917,7.104167,0.29019108 +"Altria Group, Inc.",MO,3/12/87,7.083333,7.125,5751600,7.197917,7.145833,0.29189306 +"Altria Group, Inc.",MO,3/13/87,7.041667,7.125,5746800,7.15625,7.083333,0.28933993 +"Altria Group, Inc.",MO,3/16/87,7,7.072917,5486400,7.09375,7.010417,0.28636152 +"Altria Group, Inc.",MO,3/17/87,6.9375,7,11100000,7.072917,7.072917,0.28891456 +"Altria Group, Inc.",MO,3/18/87,6.989583,7.104167,9441600,7.104167,7.072917,0.28891456 +"Altria Group, Inc.",MO,3/19/87,7.020833,7.072917,6855600,7.09375,7.083333,0.28933993 +"Altria Group, Inc.",MO,3/20/87,7.072917,7.114583,12120000,7.145833,7.114583,0.2906166 +"Altria Group, Inc.",MO,3/23/87,7,7.135417,17520000,7.145833,7.125,0.29104197 +"Altria Group, Inc.",MO,3/24/87,7.0625,7.114583,9550800,7.145833,7.09375,0.28976557 +"Altria Group, Inc.",MO,3/25/87,7.09375,7.125,13200000,7.322917,7.302083,0.2982755 +"Altria Group, Inc.",MO,3/26/87,7.333333,7.395833,10162800,7.5,7.354167,0.30040324 +"Altria Group, Inc.",MO,3/27/87,7.260417,7.40625,9030000,7.40625,7.260417,0.2965735 +"Altria Group, Inc.",MO,3/30/87,7,7,17640000,7.104167,7,0.28593594 +"Altria Group, Inc.",MO,3/31/87,7,7.0625,9464400,7.125,7.09375,0.28976557 +"Altria Group, Inc.",MO,4/1/87,6.979167,7,11674800,7.125,7.0625,0.2884889 +"Altria Group, Inc.",MO,4/2/87,7.09375,7.125,7504800,7.375,7.208333,0.29444602 +"Altria Group, Inc.",MO,4/3/87,7.3125,7.333333,17400000,7.604167,7.604167,0.31061485 +"Altria Group, Inc.",MO,4/6/87,7.59375,7.625,11137200,7.6875,7.635417,0.31189156 +"Altria Group, Inc.",MO,4/7/87,7.25,7.635417,18840000,7.677083,7.25,0.29614803 +"Altria Group, Inc.",MO,4/8/87,7.3125,7.333333,17880000,7.458333,7.458333,0.3046579 +"Altria Group, Inc.",MO,4/9/87,7.270833,7.458333,12000000,7.5,7.354167,0.30040324 +"Altria Group, Inc.",MO,4/10/87,7.229167,7.270833,10183200,7.416667,7.416667,0.30295616 +"Altria Group, Inc.",MO,4/13/87,7.1875,7.354167,7950000,7.427083,7.21875,0.29487148 +"Altria Group, Inc.",MO,4/14/87,6.958333,7.177083,14520000,7.197917,7.010417,0.28636152 +"Altria Group, Inc.",MO,4/15/87,7.010417,7.166667,10629600,7.166667,7.041667,0.287638 +"Altria Group, Inc.",MO,4/16/87,7.083333,7.125,12960000,7.177083,7.083333,0.28933993 +"Altria Group, Inc.",MO,4/20/87,7.052083,7.125,6562800,7.135417,7.125,0.29104197 +"Altria Group, Inc.",MO,4/21/87,7.052083,7.083333,8997600,7.416667,7.416667,0.30295616 +"Altria Group, Inc.",MO,4/22/87,7.177083,7.3125,9768000,7.447917,7.208333,0.29444602 +"Altria Group, Inc.",MO,4/23/87,7.0625,7.21875,13080000,7.25,7.166667,0.29274395 +"Altria Group, Inc.",MO,4/24/87,7,7.09375,12960000,7.125,7.020833,0.286787 +"Altria Group, Inc.",MO,4/27/87,6.84375,6.885417,12960000,7.0625,6.958333,0.2842341 +"Altria Group, Inc.",MO,4/28/87,6.947917,6.958333,9484800,7.072917,6.989583,0.28551063 +"Altria Group, Inc.",MO,4/29/87,6.875,7.041667,10766400,7.041667,6.916667,0.2825322 +"Altria Group, Inc.",MO,4/30/87,6.916667,6.916667,12480000,7.041667,6.958333,0.2842341 +"Altria Group, Inc.",MO,5/1/87,6.791667,6.895833,9525600,6.958333,6.854167,0.27997905 +"Altria Group, Inc.",MO,5/4/87,6.75,6.864583,7622400,6.90625,6.822917,0.27870253 +"Altria Group, Inc.",MO,5/5/87,6.854167,6.895833,10341600,7.020833,7.010417,0.28636152 +"Altria Group, Inc.",MO,5/6/87,7.010417,7.03125,6926400,7.104167,7.03125,0.28721246 +"Altria Group, Inc.",MO,5/7/87,6.916667,7.03125,10131600,7.03125,6.958333,0.2842341 +"Altria Group, Inc.",MO,5/8/87,6.895833,6.989583,7309200,7.010417,6.96875,0.2846596 +"Altria Group, Inc.",MO,5/11/87,6.708333,6.989583,16320000,7.072917,6.75,0.275724 +"Altria Group, Inc.",MO,5/12/87,6.75,6.8125,12120000,6.875,6.875,0.28083014 +"Altria Group, Inc.",MO,5/13/87,6.854167,6.916667,10298400,7.041667,6.979167,0.28508508 +"Altria Group, Inc.",MO,5/14/87,6.989583,7,10688400,7.145833,7.09375,0.28976557 +"Altria Group, Inc.",MO,5/15/87,6.8125,7.052083,15840000,7.072917,6.822917,0.27870253 +"Altria Group, Inc.",MO,5/18/87,6.666667,6.833333,11913600,6.833333,6.770833,0.27657512 +"Altria Group, Inc.",MO,5/19/87,6.65625,6.875,11246400,6.885417,6.697917,0.2735966 +"Altria Group, Inc.",MO,5/20/87,6.65625,6.697917,11733600,6.8125,6.739583,0.2752986 +"Altria Group, Inc.",MO,5/21/87,6.708333,6.791667,7664400,6.8125,6.760417,0.27614963 +"Altria Group, Inc.",MO,5/22/87,6.791667,6.802083,6583200,6.916667,6.895833,0.281681 +"Altria Group, Inc.",MO,5/26/87,6.979167,7.020833,10746000,7.104167,7.104167,0.29019108 +"Altria Group, Inc.",MO,5/27/87,7.145833,7.15625,13800000,7.302083,7.25,0.29614803 +"Altria Group, Inc.",MO,5/28/87,7.0625,7.239583,6372000,7.25,7.21875,0.29487148 +"Altria Group, Inc.",MO,5/29/87,7.09375,7.25,7827600,7.25,7.114583,0.2906166 +"Altria Group, Inc.",MO,6/1/87,7.104167,7.1875,6631200,7.21875,7.15625,0.29231846 +"Altria Group, Inc.",MO,6/2/87,7.125,7.145833,5942400,7.239583,7.145833,0.29189306 +"Altria Group, Inc.",MO,6/3/87,7.1875,7.197917,9990000,7.291667,7.28125,0.29742435 +"Altria Group, Inc.",MO,6/4/87,7.21875,7.270833,5998800,7.28125,7.260417,0.2965735 +"Altria Group, Inc.",MO,6/5/87,7.21875,7.260417,3374400,7.28125,7.270833,0.29699904 +"Altria Group, Inc.",MO,6/8/87,7.208333,7.25,7416000,7.416667,7.416667,0.30295616 +"Altria Group, Inc.",MO,6/9/87,7.28125,7.322917,11100000,7.375,7.322917,0.3016687 +"Altria Group, Inc.",MO,6/10/87,7.1875,7.364583,7786800,7.385417,7.25,0.2986648 +"Altria Group, Inc.",MO,6/11/87,7.125,7.260417,6448800,7.291667,7.1875,0.29609013 +"Altria Group, Inc.",MO,6/12/87,7.229167,7.260417,9916800,7.416667,7.333333,0.30209774 +"Altria Group, Inc.",MO,6/15/87,7.333333,7.375,11515200,7.416667,7.416667,0.30553076 +"Altria Group, Inc.",MO,6/16/87,7.364583,7.40625,12360000,7.479167,7.458333,0.30724716 +"Altria Group, Inc.",MO,6/17/87,7.4375,7.46875,11776800,7.541667,7.5,0.30896357 +"Altria Group, Inc.",MO,6/18/87,7.427083,7.4375,5304000,7.489583,7.479167,0.3081054 +"Altria Group, Inc.",MO,6/19/87,7.427083,7.479167,10045200,7.479167,7.427083,0.30595958 +"Altria Group, Inc.",MO,6/22/87,7.46875,7.5,10699200,7.5625,7.520833,0.30982193 +"Altria Group, Inc.",MO,6/23/87,7.427083,7.541667,10472400,7.541667,7.447917,0.306818 +"Altria Group, Inc.",MO,6/24/87,7.395833,7.416667,8764800,7.520833,7.447917,0.306818 +"Altria Group, Inc.",MO,6/25/87,7.40625,7.458333,5448000,7.479167,7.46875,0.30767617 +"Altria Group, Inc.",MO,6/26/87,7.40625,7.458333,5545200,7.489583,7.458333,0.30724716 +"Altria Group, Inc.",MO,6/29/87,7.447917,7.458333,4730400,7.583333,7.5625,0.31153825 +"Altria Group, Inc.",MO,6/30/87,7.4375,7.572917,7176000,7.572917,7.46875,0.30767617 +"Altria Group, Inc.",MO,7/1/87,7.447917,7.46875,6060000,7.53125,7.53125,0.31025118 +"Altria Group, Inc.",MO,7/2/87,7.510417,7.53125,11322000,7.677083,7.614583,0.31368366 +"Altria Group, Inc.",MO,7/6/87,7.510417,7.625,8515200,7.625,7.520833,0.30982193 +"Altria Group, Inc.",MO,7/7/87,7.53125,7.541667,7651200,7.614583,7.541667,0.31068027 +"Altria Group, Inc.",MO,7/8/87,7.53125,7.53125,9123600,7.760417,7.760417,0.31969157 +"Altria Group, Inc.",MO,7/9/87,7.583333,7.71875,7867200,7.739583,7.583333,0.3123967 +"Altria Group, Inc.",MO,7/10/87,7.614583,7.645833,8362800,7.6875,7.677083,0.3162587 +"Altria Group, Inc.",MO,7/13/87,7.604167,7.697917,7610400,7.697917,7.666667,0.31582952 +"Altria Group, Inc.",MO,7/14/87,7.677083,7.6875,8191200,7.78125,7.78125,0.3205499 +"Altria Group, Inc.",MO,7/15/87,7.697917,7.708333,6726000,7.78125,7.770833,0.32012072 +"Altria Group, Inc.",MO,7/16/87,7.864583,7.9375,20160000,7.958333,7.947917,0.32741556 +"Altria Group, Inc.",MO,7/17/87,8,8.020833,20520000,8.229167,8.072917,0.33256522 +"Altria Group, Inc.",MO,7/20/87,7.989583,8,6540000,8.0625,8.052083,0.33170694 +"Altria Group, Inc.",MO,7/21/87,7.854167,8.020833,10994400,8.072917,7.958333,0.32784483 +"Altria Group, Inc.",MO,7/22/87,7.947917,7.958333,8326800,8.010417,7.989583,0.329132 +"Altria Group, Inc.",MO,7/23/87,7.895833,8.03125,8971200,8.052083,7.958333,0.32784483 +"Altria Group, Inc.",MO,7/24/87,7.885417,7.9375,6182400,7.989583,7.989583,0.329132 +"Altria Group, Inc.",MO,7/27/87,7.9375,8.010417,5413200,8.03125,7.947917,0.32741556 +"Altria Group, Inc.",MO,7/28/87,7.947917,7.989583,6688800,8.03125,7.989583,0.329132 +"Altria Group, Inc.",MO,7/29/87,7.989583,8.020833,5654400,8.052083,8.052083,0.33170694 +"Altria Group, Inc.",MO,7/30/87,8.03125,8.052083,13680000,8.229167,8.208333,0.33814353 +"Altria Group, Inc.",MO,7/31/87,8.145833,8.208333,5712000,8.21875,8.197917,0.3377145 +"Altria Group, Inc.",MO,8/3/87,8.09375,8.125,6698400,8.208333,8.15625,0.33599788 +"Altria Group, Inc.",MO,8/4/87,8.072917,8.125,7137600,8.15625,8.145833,0.33556876 +"Altria Group, Inc.",MO,8/5/87,8.125,8.125,7082400,8.239583,8.208333,0.33814353 +"Altria Group, Inc.",MO,8/6/87,8.166667,8.208333,9402000,8.302083,8.302083,0.34200555 +"Altria Group, Inc.",MO,8/7/87,8.25,8.291667,8450400,8.322917,8.28125,0.34114748 +"Altria Group, Inc.",MO,8/10/87,8.260417,8.291667,11972400,8.479167,8.458333,0.34844217 +"Altria Group, Inc.",MO,8/11/87,8.4375,8.479167,16440000,8.729167,8.6875,0.35788307 +"Altria Group, Inc.",MO,8/12/87,8.489583,8.666667,14040000,8.729167,8.552083,0.3523043 +"Altria Group, Inc.",MO,8/13/87,8.552083,8.604167,12840000,8.75,8.708333,0.3587412 +"Altria Group, Inc.",MO,8/14/87,8.604167,8.65625,8791200,8.75,8.65625,0.3565954 +"Altria Group, Inc.",MO,8/17/87,8.6875,8.729167,8326800,8.75,8.75,0.36045754 +"Altria Group, Inc.",MO,8/18/87,8.53125,8.6875,11874000,8.75,8.614583,0.35487923 +"Altria Group, Inc.",MO,8/19/87,8.552083,8.552083,8041200,8.6875,8.635417,0.35573727 +"Altria Group, Inc.",MO,8/20/87,8.666667,8.6875,15840000,8.895833,8.895833,0.36646515 +"Altria Group, Inc.",MO,8/21/87,8.895833,8.916667,20520000,9.458333,9.291667,0.38277182 +"Altria Group, Inc.",MO,8/24/87,9.3125,9.375,19104000,9.5,9.427083,0.38835 +"Altria Group, Inc.",MO,8/25/87,9.427083,9.447917,39336000,10.166667,9.989583,0.41152248 +"Altria Group, Inc.",MO,8/26/87,10.010417,10.114583,29124000,10.375,10.197917,0.4201049 +"Altria Group, Inc.",MO,8/27/87,9.833333,9.916667,21576000,10.0625,9.885417,0.40723145 +"Altria Group, Inc.",MO,8/28/87,9.625,9.75,14640000,9.770833,9.666667,0.3982198 +"Altria Group, Inc.",MO,8/31/87,9.625,9.65625,13680000,9.895833,9.822917,0.40465665 +"Altria Group, Inc.",MO,9/1/87,9.5,9.791667,14280000,9.864583,9.604167,0.39564502 +"Altria Group, Inc.",MO,9/2/87,9.375,9.520833,15120000,9.65625,9.541667,0.3930704 +"Altria Group, Inc.",MO,9/3/87,9.354167,9.604167,12480000,9.65625,9.552083,0.39349958 +"Altria Group, Inc.",MO,9/4/87,9.416667,9.59375,9524400,9.645833,9.427083,0.38835 +"Altria Group, Inc.",MO,9/8/87,9.09375,9.395833,21120000,9.4375,9.28125,0.38234255 +"Altria Group, Inc.",MO,9/9/87,9.145833,9.229167,20280000,9.3125,9.229167,0.38277465 +"Altria Group, Inc.",MO,9/10/87,9.34375,9.40625,19680000,9.583333,9.552083,0.3961673 +"Altria Group, Inc.",MO,9/11/87,9.697917,9.8125,12600000,9.875,9.75,0.40437555 +"Altria Group, Inc.",MO,9/14/87,9.541667,9.916667,11826000,9.9375,9.666667,0.4009196 +"Altria Group, Inc.",MO,9/15/87,9.46875,9.604167,8584800,9.625,9.520833,0.39487138 +"Altria Group, Inc.",MO,9/16/87,9.333333,9.458333,10530000,9.583333,9.354167,0.38795868 +"Altria Group, Inc.",MO,9/17/87,9.291667,9.395833,9979200,9.395833,9.333333,0.38709456 +"Altria Group, Inc.",MO,9/18/87,9.1875,9.375,11266800,9.385417,9.1875,0.38104647 +"Altria Group, Inc.",MO,9/21/87,9.09375,9.270833,11024400,9.364583,9.145833,0.3793183 +"Altria Group, Inc.",MO,9/22/87,9.145833,9.166667,10995600,9.614583,9.572917,0.39703146 +"Altria Group, Inc.",MO,9/23/87,9.5625,9.625,15720000,9.791667,9.75,0.40437555 +"Altria Group, Inc.",MO,9/24/87,9.635417,9.6875,8811600,9.78125,9.645833,0.40005553 +"Altria Group, Inc.",MO,9/25/87,9.5625,9.604167,9154800,9.6875,9.6875,0.40178356 +"Altria Group, Inc.",MO,9/28/87,9.760417,9.833333,14040000,9.979167,9.927083,0.41172013 +"Altria Group, Inc.",MO,9/29/87,9.760417,9.927083,8274000,9.947917,9.833333,0.40783203 +"Altria Group, Inc.",MO,9/30/87,9.802083,9.833333,8449200,9.947917,9.90625,0.4108563 +"Altria Group, Inc.",MO,10/1/87,9.9375,9.958333,16292400,10.0625,10.041667,0.41647258 +"Altria Group, Inc.",MO,10/2/87,9.854167,10.020833,10110000,10.0625,9.895833,0.41042438 +"Altria Group, Inc.",MO,10/5/87,9.75,9.9375,7761600,9.9375,9.791667,0.40610388 +"Altria Group, Inc.",MO,10/6/87,9.385417,9.6875,14178000,9.729167,9.458333,0.3922788 +"Altria Group, Inc.",MO,10/7/87,9.34375,9.427083,11479200,9.53125,9.520833,0.39487138 +"Altria Group, Inc.",MO,10/8/87,9.354167,9.520833,10654800,9.541667,9.395833,0.38968694 +"Altria Group, Inc.",MO,10/9/87,9.166667,9.395833,7491600,9.447917,9.166667,0.3801825 +"Altria Group, Inc.",MO,10/12/87,9.0625,9.1875,10334400,9.239583,9.15625,0.37975022 +"Altria Group, Inc.",MO,10/13/87,9.229167,9.270833,10448400,9.583333,9.53125,0.39530316 +"Altria Group, Inc.",MO,10/14/87,9.041667,9.354167,14078400,9.416667,9.21875,0.38234255 +"Altria Group, Inc.",MO,10/15/87,8.770833,9.0625,22399200,9.125,8.8125,0.36549345 +"Altria Group, Inc.",MO,10/16/87,8.489583,8.875,26910000,8.916667,8.5625,0.35512483 +"Altria Group, Inc.",MO,10/19/87,7.291667,7.5,45765600,8.3125,7.34375,0.30457792 +"Altria Group, Inc.",MO,10/20/87,6.427083,7.916667,37712400,7.916667,7.416667,0.30760208 +"Altria Group, Inc.",MO,10/21/87,7.708333,7.916667,25077600,8.104167,8.083333,0.3352518 +"Altria Group, Inc.",MO,10/22/87,7.083333,7.083333,34666800,7.875,7.625,0.31624255 +"Altria Group, Inc.",MO,10/23/87,7.458333,7.520833,14353200,7.75,7.5625,0.31365043 +"Altria Group, Inc.",MO,10/26/87,7.020833,7.208333,12567600,7.291667,7.083333,0.2937773 +"Altria Group, Inc.",MO,10/27/87,7.041667,7.416667,15109200,7.416667,7.145833,0.29636952 +"Altria Group, Inc.",MO,10/28/87,6.875,6.916667,17836800,7.6875,7.125,0.29550537 +"Altria Group, Inc.",MO,10/29/87,7.291667,7.354167,15002400,7.604167,7.604167,0.3153785 +"Altria Group, Inc.",MO,10/30/87,7.666667,7.666667,19717200,7.90625,7.739583,0.32099488 +"Altria Group, Inc.",MO,11/2/87,7.625,7.729167,8001600,7.75,7.75,0.32142675 +"Altria Group, Inc.",MO,11/3/87,7.208333,7.604167,10538400,7.625,7.583333,0.3145145 +"Altria Group, Inc.",MO,11/4/87,7.458333,7.520833,14211600,7.78125,7.645833,0.31710666 +"Altria Group, Inc.",MO,11/5/87,7.625,7.635417,14649600,7.770833,7.729167,0.320563 +"Altria Group, Inc.",MO,11/6/87,7.5,7.739583,8448000,7.75,7.5,0.3110583 +"Altria Group, Inc.",MO,11/9/87,7.239583,7.4375,9889200,7.479167,7.322917,0.30371377 +"Altria Group, Inc.",MO,11/10/87,7.166667,7.166667,11842800,7.322917,7.1875,0.29809752 +"Altria Group, Inc.",MO,11/11/87,7.135417,7.375,13186800,7.375,7.208333,0.29896152 +"Altria Group, Inc.",MO,11/12/87,7.364583,7.4375,16152000,7.5,7.5,0.3110583 +"Altria Group, Inc.",MO,11/13/87,7.333333,7.46875,7238400,7.489583,7.447917,0.30889824 +"Altria Group, Inc.",MO,11/16/87,7.375,7.583333,6903600,7.583333,7.4375,0.30846605 +"Altria Group, Inc.",MO,11/17/87,7.21875,7.354167,9643200,7.395833,7.375,0.30587402 +"Altria Group, Inc.",MO,11/18/87,7.291667,7.395833,10648800,7.5,7.427083,0.30803406 +"Altria Group, Inc.",MO,11/19/87,7.270833,7.40625,8744400,7.489583,7.3125,0.30328184 +"Altria Group, Inc.",MO,11/20/87,7.25,7.270833,10002000,7.5,7.5,0.3110583 +"Altria Group, Inc.",MO,11/23/87,7.34375,7.375,12638400,7.59375,7.583333,0.3145145 +"Altria Group, Inc.",MO,11/24/87,7.625,7.645833,14764800,7.895833,7.8125,0.3240191 +"Altria Group, Inc.",MO,11/25/87,7.458333,7.8125,13574400,7.833333,7.458333,0.3093301 +"Altria Group, Inc.",MO,11/27/87,7.354167,7.416667,6475200,7.479167,7.354167,0.30500996 +"Altria Group, Inc.",MO,11/30/87,6.96875,7.125,15090000,7.177083,7.15625,0.29680145 +"Altria Group, Inc.",MO,12/1/87,7.15625,7.270833,14368800,7.395833,7.28125,0.30198577 +"Altria Group, Inc.",MO,12/2/87,7.239583,7.291667,6597600,7.385417,7.3125,0.30328184 +"Altria Group, Inc.",MO,12/3/87,7.125,7.333333,8659200,7.34375,7.145833,0.29636952 +"Altria Group, Inc.",MO,12/4/87,7,7.104167,9668400,7.15625,7.09375,0.2942092 +"Altria Group, Inc.",MO,12/7/87,7.083333,7.083333,7132800,7.260417,7.21875,0.29939353 +"Altria Group, Inc.",MO,12/8/87,7.260417,7.270833,28956000,7.5,7.5,0.3110583 +"Altria Group, Inc.",MO,12/9/87,7.385417,7.416667,15144000,7.666667,7.614583,0.3190006 +"Altria Group, Inc.",MO,12/10/87,7.385417,7.479167,14414400,7.583333,7.385417,0.30940008 +"Altria Group, Inc.",MO,12/11/87,7.208333,7.395833,5468400,7.489583,7.479167,0.31332743 +"Altria Group, Inc.",MO,12/14/87,7.46875,7.46875,10087200,7.677083,7.677083,0.32161885 +"Altria Group, Inc.",MO,12/15/87,7.625,7.708333,10672800,7.739583,7.65625,0.3207462 +"Altria Group, Inc.",MO,12/16/87,7.604167,7.65625,8072400,7.78125,7.75,0.32467347 +"Altria Group, Inc.",MO,12/17/87,7.416667,7.791667,15892800,7.802083,7.46875,0.31289107 +"Altria Group, Inc.",MO,12/18/87,7.46875,7.5,19868400,7.53125,7.489583,0.31376395 +"Altria Group, Inc.",MO,12/21/87,7.479167,7.5,9967200,7.614583,7.583333,0.31769124 +"Altria Group, Inc.",MO,12/22/87,7.354167,7.520833,12375600,7.520833,7.40625,0.31027278 +"Altria Group, Inc.",MO,12/23/87,7.03125,7.447917,6876000,7.5,7.447917,0.3120185 +"Altria Group, Inc.",MO,12/24/87,7.395833,7.447917,3403200,7.489583,7.489583,0.31376395 +"Altria Group, Inc.",MO,12/28/87,7.260417,7.375,5048400,7.416667,7.291667,0.30547264 +"Altria Group, Inc.",MO,12/29/87,7.229167,7.333333,4646400,7.354167,7.25,0.30372694 +"Altria Group, Inc.",MO,12/30/87,7.21875,7.28125,5536800,7.302083,7.239583,0.3032905 +"Altria Group, Inc.",MO,12/31/87,7.114583,7.1875,7326000,7.21875,7.114583,0.2980539 +"Altria Group, Inc.",MO,1/4/88,7.125,7.125,11472000,7.333333,7.302083,0.30590883 +"Altria Group, Inc.",MO,1/5/88,7.416667,7.4375,11781600,7.53125,7.427083,0.3111456 +"Altria Group, Inc.",MO,1/6/88,7.3125,7.479167,12120000,7.479167,7.333333,0.30721807 +"Altria Group, Inc.",MO,1/7/88,7.208333,7.270833,9987600,7.4375,7.40625,0.31027278 +"Altria Group, Inc.",MO,1/8/88,7.052083,7.385417,9424800,7.4375,7.09375,0.29718116 +"Altria Group, Inc.",MO,1/11/88,6.96875,7.145833,11220000,7.1875,7.1875,0.3011087 +"Altria Group, Inc.",MO,1/12/88,6.96875,7.15625,8920800,7.1875,7.041667,0.29499924 +"Altria Group, Inc.",MO,1/13/88,6.916667,7,7432800,7.114583,7.020833,0.29412645 +"Altria Group, Inc.",MO,1/14/88,7.010417,7.041667,5396400,7.09375,7.041667,0.29499924 +"Altria Group, Inc.",MO,1/15/88,7.135417,7.229167,11248800,7.28125,7.145833,0.29936305 +"Altria Group, Inc.",MO,1/18/88,7.104167,7.15625,4958400,7.177083,7.145833,0.29936305 +"Altria Group, Inc.",MO,1/19/88,7.052083,7.114583,6445200,7.1875,7.072917,0.29630837 +"Altria Group, Inc.",MO,1/20/88,6.75,7.041667,14520000,7.041667,6.885417,0.28845346 +"Altria Group, Inc.",MO,1/21/88,6.78125,6.90625,12000000,6.947917,6.875,0.288017 +"Altria Group, Inc.",MO,1/22/88,6.885417,6.916667,5661600,6.958333,6.9375,0.29063523 +"Altria Group, Inc.",MO,1/25/88,6.9375,6.9375,7599600,7.229167,7.21875,0.3024177 +"Altria Group, Inc.",MO,1/26/88,6.958333,7.166667,11847600,7.197917,7.041667,0.29499924 +"Altria Group, Inc.",MO,1/27/88,6.885417,7.083333,8286000,7.104167,6.927083,0.29019895 +"Altria Group, Inc.",MO,1/28/88,6.90625,6.927083,10209600,7.052083,6.927083,0.29019895 +"Altria Group, Inc.",MO,1/29/88,7.010417,7.0625,11302800,7.291667,7.229167,0.30285424 +"Altria Group, Inc.",MO,2/1/88,7.25,7.416667,13920000,7.447917,7.28125,0.30503622 +"Altria Group, Inc.",MO,2/2/88,7.239583,7.25,11526000,7.427083,7.385417,0.30940008 +"Altria Group, Inc.",MO,2/3/88,7.229167,7.395833,9194400,7.416667,7.291667,0.30547264 +"Altria Group, Inc.",MO,2/4/88,7.239583,7.291667,6799200,7.322917,7.25,0.30372694 +"Altria Group, Inc.",MO,2/5/88,7.239583,7.270833,4712400,7.375,7.239583,0.3032905 +"Altria Group, Inc.",MO,2/8/88,7.177083,7.1875,4292400,7.25,7.208333,0.30198133 +"Altria Group, Inc.",MO,2/9/88,7.21875,7.21875,6238800,7.322917,7.322917,0.3067816 +"Altria Group, Inc.",MO,2/10/88,7.3125,7.34375,9252000,7.489583,7.489583,0.31376395 +"Altria Group, Inc.",MO,2/11/88,7.479167,7.489583,8251200,7.53125,7.510417,0.31463668 +"Altria Group, Inc.",MO,2/12/88,7.5,7.510417,7977600,7.604167,7.5625,0.31681865 +"Altria Group, Inc.",MO,2/16/88,7.520833,7.541667,4938000,7.583333,7.552083,0.3163823 +"Altria Group, Inc.",MO,2/17/88,7.40625,7.479167,15550800,7.53125,7.427083,0.3111456 +"Altria Group, Inc.",MO,2/18/88,7.427083,7.427083,6794400,7.479167,7.427083,0.3111456 +"Altria Group, Inc.",MO,2/19/88,7.416667,7.4375,6759600,7.5625,7.552083,0.3163823 +"Altria Group, Inc.",MO,2/22/88,7.541667,7.552083,10154400,7.708333,7.6875,0.3220555 +"Altria Group, Inc.",MO,2/23/88,7.666667,7.708333,11427600,7.8125,7.78125,0.32598293 +"Altria Group, Inc.",MO,2/24/88,7.708333,7.791667,7723200,7.833333,7.75,0.32467347 +"Altria Group, Inc.",MO,2/25/88,7.552083,7.677083,9841200,7.791667,7.572917,0.31725496 +"Altria Group, Inc.",MO,2/26/88,7.583333,7.604167,4939200,7.666667,7.65625,0.3207462 +"Altria Group, Inc.",MO,2/29/88,7.65625,7.666667,6572400,7.833333,7.8125,0.327292 +"Altria Group, Inc.",MO,3/1/88,7.791667,7.833333,9494400,7.895833,7.895833,0.3307832 +"Altria Group, Inc.",MO,3/2/88,7.90625,7.958333,7962000,8.03125,7.927083,0.33209217 +"Altria Group, Inc.",MO,3/3/88,7.739583,7.927083,7672800,7.927083,7.75,0.32467347 +"Altria Group, Inc.",MO,3/4/88,7.666667,7.729167,5007600,7.802083,7.729167,0.32380095 +"Altria Group, Inc.",MO,3/7/88,7.697917,7.71875,5108400,7.8125,7.78125,0.32598293 +"Altria Group, Inc.",MO,3/8/88,7.708333,7.708333,6112800,7.8125,7.8125,0.3304773 +"Altria Group, Inc.",MO,3/9/88,7.8125,7.822917,10483200,7.958333,7.854167,0.33223972 +"Altria Group, Inc.",MO,3/10/88,7.65625,7.875,7622400,7.875,7.729167,0.3269523 +"Altria Group, Inc.",MO,3/11/88,7.5,7.739583,6448800,7.739583,7.604167,0.32166454 +"Altria Group, Inc.",MO,3/14/88,7.604167,7.604167,5004000,7.708333,7.666667,0.32430857 +"Altria Group, Inc.",MO,3/15/88,7.6875,7.708333,3922800,7.739583,7.708333,0.3260708 +"Altria Group, Inc.",MO,3/16/88,7.645833,7.708333,5193600,7.78125,7.760417,0.3282742 +"Altria Group, Inc.",MO,3/17/88,7.791667,7.833333,8845200,7.84375,7.833333,0.33135867 +"Altria Group, Inc.",MO,3/18/88,7.8125,7.854167,14520000,7.885417,7.84375,0.33179915 +"Altria Group, Inc.",MO,3/21/88,7.677083,7.770833,8360400,7.770833,7.75,0.32783332 +"Altria Group, Inc.",MO,3/22/88,7.729167,7.770833,6672000,7.770833,7.75,0.32783332 +"Altria Group, Inc.",MO,3/23/88,7.729167,7.760417,5734800,7.791667,7.75,0.32783332 +"Altria Group, Inc.",MO,3/24/88,7.604167,7.666667,7360800,7.697917,7.625,0.3225459 +"Altria Group, Inc.",MO,3/25/88,7.375,7.541667,8966400,7.604167,7.375,0.31197068 +"Altria Group, Inc.",MO,3/28/88,7.34375,7.375,7303200,7.458333,7.40625,0.31329247 +"Altria Group, Inc.",MO,3/29/88,7.520833,7.541667,10419600,7.666667,7.583333,0.32078332 +"Altria Group, Inc.",MO,3/30/88,7.489583,7.645833,6645600,7.65625,7.489583,0.31681755 +"Altria Group, Inc.",MO,3/31/88,7.447917,7.447917,8103600,7.5,7.46875,0.3159364 +"Altria Group, Inc.",MO,4/4/88,7.416667,7.447917,6250800,7.479167,7.447917,0.315055 +"Altria Group, Inc.",MO,4/5/88,7.416667,7.4375,5920800,7.53125,7.510417,0.31769884 +"Altria Group, Inc.",MO,4/6/88,7.510417,7.53125,9609600,7.78125,7.729167,0.3269523 +"Altria Group, Inc.",MO,4/7/88,7.677083,7.708333,7258800,7.78125,7.697917,0.32563034 +"Altria Group, Inc.",MO,4/8/88,7.583333,7.666667,13680000,7.6875,7.625,0.3225459 +"Altria Group, Inc.",MO,4/11/88,7.541667,7.65625,8260800,7.677083,7.572917,0.32034263 +"Altria Group, Inc.",MO,4/12/88,7.46875,7.5625,8680800,7.572917,7.510417,0.31769884 +"Altria Group, Inc.",MO,4/13/88,7.385417,7.458333,11054400,7.5,7.489583,0.31681755 +"Altria Group, Inc.",MO,4/14/88,7.291667,7.395833,9960000,7.4375,7.302083,0.30888614 +"Altria Group, Inc.",MO,4/15/88,7.1875,7.291667,13320000,7.322917,7.28125,0.308005 +"Altria Group, Inc.",MO,4/18/88,7.177083,7.229167,6552000,7.270833,7.25,0.30668303 +"Altria Group, Inc.",MO,4/19/88,7.28125,7.3125,7518000,7.364583,7.291667,0.30844545 +"Altria Group, Inc.",MO,4/20/88,7.1875,7.270833,9775200,7.322917,7.1875,0.30403915 +"Altria Group, Inc.",MO,4/21/88,7.125,7.291667,15240000,7.40625,7.166667,0.303158 +"Altria Group, Inc.",MO,4/22/88,7.15625,7.25,8810400,7.322917,7.25,0.30668303 +"Altria Group, Inc.",MO,4/25/88,7.197917,7.260417,6355200,7.291667,7.21875,0.30536097 +"Altria Group, Inc.",MO,4/26/88,7.21875,7.25,7185600,7.291667,7.291667,0.30844545 +"Altria Group, Inc.",MO,4/27/88,7.270833,7.291667,7620000,7.479167,7.427083,0.31417385 +"Altria Group, Inc.",MO,4/28/88,7.375,7.427083,4756800,7.447917,7.40625,0.31329247 +"Altria Group, Inc.",MO,4/29/88,7.354167,7.395833,4026000,7.427083,7.427083,0.31417385 +"Altria Group, Inc.",MO,5/2/88,7.385417,7.447917,6055200,7.489583,7.479167,0.31637686 +"Altria Group, Inc.",MO,5/3/88,7.34375,7.447917,8992800,7.458333,7.354167,0.3110894 +"Altria Group, Inc.",MO,5/4/88,7.208333,7.34375,9128400,7.354167,7.208333,0.30492043 +"Altria Group, Inc.",MO,5/5/88,7.125,7.1875,8005200,7.1875,7.145833,0.30227658 +"Altria Group, Inc.",MO,5/6/88,6.875,7.125,6410400,7.15625,7.125,0.30139533 +"Altria Group, Inc.",MO,5/9/88,7.104167,7.104167,7210800,7.145833,7.125,0.30139533 +"Altria Group, Inc.",MO,5/10/88,7.114583,7.114583,8966400,7.21875,7.1875,0.30403915 +"Altria Group, Inc.",MO,5/11/88,7,7.104167,10569600,7.114583,7.0625,0.29875147 +"Altria Group, Inc.",MO,5/12/88,7.083333,7.09375,4750800,7.15625,7.114583,0.30095464 +"Altria Group, Inc.",MO,5/13/88,6.989583,7.145833,10866000,7.145833,7,0.29610762 +"Altria Group, Inc.",MO,5/16/88,6.958333,7.020833,8601600,7.0625,7.020833,0.2969889 +"Altria Group, Inc.",MO,5/17/88,6.875,7.041667,8754000,7.072917,6.875,0.29082006 +"Altria Group, Inc.",MO,5/18/88,6.833333,6.875,8924400,6.958333,6.895833,0.29170144 +"Altria Group, Inc.",MO,5/19/88,6.833333,6.875,11968800,6.90625,6.90625,0.292142 +"Altria Group, Inc.",MO,5/20/88,6.854167,6.927083,7923600,6.947917,6.864583,0.29037938 +"Altria Group, Inc.",MO,5/23/88,6.75,6.885417,3655200,6.895833,6.75,0.2855322 +"Altria Group, Inc.",MO,5/24/88,6.802083,6.84375,6415200,6.885417,6.875,0.29082006 +"Altria Group, Inc.",MO,5/25/88,6.885417,6.885417,5966400,6.947917,6.927083,0.2930232 +"Altria Group, Inc.",MO,5/26/88,6.864583,6.875,6540000,6.90625,6.875,0.29082006 +"Altria Group, Inc.",MO,5/27/88,6.708333,6.854167,5552400,6.864583,6.729167,0.28465125 +"Altria Group, Inc.",MO,5/31/88,6.760417,6.770833,8151600,6.989583,6.989583,0.295667 +"Altria Group, Inc.",MO,6/1/88,6.96875,6.96875,9682800,7.166667,7.15625,0.30271724 +"Altria Group, Inc.",MO,6/2/88,7.072917,7.135417,5334000,7.1875,7.114583,0.30095464 +"Altria Group, Inc.",MO,6/3/88,7.09375,7.135417,6657600,7.270833,7.229167,0.30580175 +"Altria Group, Inc.",MO,6/6/88,6.958333,7.229167,9142800,7.25,7.052083,0.29831105 +"Altria Group, Inc.",MO,6/7/88,6.958333,7.0625,8532000,7.072917,6.989583,0.295667 +"Altria Group, Inc.",MO,6/8/88,7.020833,7.041667,11202000,7.260417,7.208333,0.30492043 +"Altria Group, Inc.",MO,6/9/88,7.041667,7.125,10519200,7.166667,7.114583,0.30411902 +"Altria Group, Inc.",MO,6/10/88,6.958333,7.09375,11048400,7.1875,7.010417,0.29966626 +"Altria Group, Inc.",MO,6/13/88,7.03125,7.041667,4804800,7.114583,7.083333,0.30278328 +"Altria Group, Inc.",MO,6/14/88,6.927083,7,46826400,7.072917,6.9375,0.29654932 +"Altria Group, Inc.",MO,6/15/88,6.9375,6.947917,18957600,7.041667,7.020833,0.30011144 +"Altria Group, Inc.",MO,6/16/88,6.916667,6.979167,18205200,7,6.916667,0.29565874 +"Altria Group, Inc.",MO,6/17/88,6.84375,6.9375,21064800,6.96875,6.947917,0.2969947 +"Altria Group, Inc.",MO,6/20/88,6.916667,6.927083,7765200,6.947917,6.9375,0.29654932 +"Altria Group, Inc.",MO,6/21/88,6.9375,6.958333,9229200,7.041667,7.041667,0.30100206 +"Altria Group, Inc.",MO,6/22/88,7.0625,7.125,13138800,7.1875,7.083333,0.30278328 +"Altria Group, Inc.",MO,6/23/88,7.052083,7.083333,7360800,7.125,7.09375,0.30322835 +"Altria Group, Inc.",MO,6/24/88,7.104167,7.114583,9037200,7.208333,7.125,0.3045643 +"Altria Group, Inc.",MO,6/27/88,7,7.125,5331600,7.125,7.03125,0.3005566 +"Altria Group, Inc.",MO,6/28/88,6.989583,7.010417,6276000,7.03125,7,0.29922098 +"Altria Group, Inc.",MO,6/29/88,6.927083,7,5214000,7.020833,6.96875,0.2978853 +"Altria Group, Inc.",MO,6/30/88,6.927083,7,8775600,7.010417,6.989583,0.29877564 +"Altria Group, Inc.",MO,7/1/88,6.9375,7.020833,6546000,7.020833,6.947917,0.2969947 +"Altria Group, Inc.",MO,7/5/88,6.895833,6.895833,7536000,7.03125,7.03125,0.3005566 +"Altria Group, Inc.",MO,7/6/88,6.927083,7.020833,8671200,7.072917,6.989583,0.29877564 +"Altria Group, Inc.",MO,7/7/88,6.9375,6.989583,7545600,7.083333,7.083333,0.30278328 +"Altria Group, Inc.",MO,7/8/88,7.083333,7.083333,11332800,7.177083,7.114583,0.30411902 +"Altria Group, Inc.",MO,7/11/88,7.114583,7.125,11031600,7.25,7.208333,0.30812615 +"Altria Group, Inc.",MO,7/12/88,7.21875,7.229167,17889600,7.40625,7.385417,0.31569594 +"Altria Group, Inc.",MO,7/13/88,7.375,7.375,18171600,7.510417,7.489583,0.32014856 +"Altria Group, Inc.",MO,7/14/88,7.458333,7.479167,17724000,7.65625,7.572917,0.32371083 +"Altria Group, Inc.",MO,7/15/88,7.489583,7.552083,11192400,7.583333,7.541667,0.32237518 +"Altria Group, Inc.",MO,7/18/88,7.5,7.510417,8818800,7.572917,7.572917,0.32371083 +"Altria Group, Inc.",MO,7/19/88,7.447917,7.572917,9698400,7.645833,7.489583,0.32014856 +"Altria Group, Inc.",MO,7/20/88,7.46875,7.520833,10790400,7.572917,7.552083,0.32282045 +"Altria Group, Inc.",MO,7/21/88,7.447917,7.541667,5469600,7.541667,7.479167,0.3197034 +"Altria Group, Inc.",MO,7/22/88,7.333333,7.46875,8644800,7.479167,7.354167,0.31436014 +"Altria Group, Inc.",MO,7/25/88,7.302083,7.333333,5011200,7.447917,7.416667,0.31703168 +"Altria Group, Inc.",MO,7/26/88,7.416667,7.416667,5100000,7.552083,7.5,0.32059383 +"Altria Group, Inc.",MO,7/27/88,7.375,7.5,6393600,7.510417,7.416667,0.31703168 +"Altria Group, Inc.",MO,7/28/88,7.395833,7.416667,5035200,7.510417,7.489583,0.32014856 +"Altria Group, Inc.",MO,7/29/88,7.489583,7.5,9841200,7.65625,7.635417,0.32638237 +"Altria Group, Inc.",MO,8/1/88,7.59375,7.65625,6082800,7.6875,7.635417,0.32638237 +"Altria Group, Inc.",MO,8/2/88,7.604167,7.65625,7278000,7.666667,7.625,0.32593715 +"Altria Group, Inc.",MO,8/3/88,7.520833,7.604167,7000800,7.6875,7.6875,0.32860878 +"Altria Group, Inc.",MO,8/4/88,7.677083,7.739583,8046000,7.739583,7.6875,0.32860878 +"Altria Group, Inc.",MO,8/5/88,7.645833,7.645833,4173600,7.697917,7.697917,0.32905388 +"Altria Group, Inc.",MO,8/8/88,7.635417,7.677083,3453600,7.697917,7.645833,0.32682753 +"Altria Group, Inc.",MO,8/9/88,7.520833,7.645833,8138400,7.666667,7.59375,0.32460132 +"Altria Group, Inc.",MO,8/10/88,7.375,7.552083,8016000,7.583333,7.395833,0.31614125 +"Altria Group, Inc.",MO,8/11/88,7.385417,7.40625,5826000,7.458333,7.458333,0.31881273 +"Altria Group, Inc.",MO,8/12/88,7.395833,7.4375,4701600,7.458333,7.4375,0.31792215 +"Altria Group, Inc.",MO,8/15/88,7.395833,7.416667,3301200,7.4375,7.395833,0.31614125 +"Altria Group, Inc.",MO,8/16/88,7.364583,7.375,7964400,7.572917,7.541667,0.32237518 +"Altria Group, Inc.",MO,8/17/88,7.520833,7.541667,6037200,7.583333,7.541667,0.32237518 +"Altria Group, Inc.",MO,8/18/88,7.5,7.552083,7478400,7.625,7.614583,0.3254918 +"Altria Group, Inc.",MO,8/19/88,7.583333,7.614583,5884800,7.635417,7.583333,0.3241559 +"Altria Group, Inc.",MO,8/22/88,7.489583,7.583333,5252400,7.59375,7.5,0.32059383 +"Altria Group, Inc.",MO,8/23/88,7.447917,7.5,6440400,7.510417,7.458333,0.31881273 +"Altria Group, Inc.",MO,8/24/88,7.46875,7.479167,5900400,7.645833,7.645833,0.32682753 +"Altria Group, Inc.",MO,8/25/88,7.5625,7.583333,4957200,7.614583,7.583333,0.3241559 +"Altria Group, Inc.",MO,8/26/88,7.5625,7.583333,5779200,7.614583,7.5625,0.3232655 +"Altria Group, Inc.",MO,8/29/88,7.583333,7.583333,5384400,7.697917,7.677083,0.32816336 +"Altria Group, Inc.",MO,8/30/88,7.625,7.666667,4455600,7.677083,7.625,0.32593715 +"Altria Group, Inc.",MO,8/31/88,7.583333,7.645833,5151600,7.677083,7.65625,0.32727292 +"Altria Group, Inc.",MO,9/1/88,7.5625,7.635417,4431600,7.635417,7.59375,0.32460132 +"Altria Group, Inc.",MO,9/2/88,7.635417,7.635417,10008000,7.854167,7.854167,0.3357331 +"Altria Group, Inc.",MO,9/6/88,7.8125,7.822917,5041200,7.885417,7.885417,0.3370686 +"Altria Group, Inc.",MO,9/7/88,7.895833,7.90625,11522400,8,7.989583,0.34152147 +"Altria Group, Inc.",MO,9/8/88,7.979167,8,14457600,8.104167,8.0625,0.34463826 +"Altria Group, Inc.",MO,9/9/88,7.833333,7.947917,11264400,7.958333,7.885417,0.34103414 +"Altria Group, Inc.",MO,9/12/88,7.927083,7.9375,11395200,8.03125,7.989583,0.34553933 +"Altria Group, Inc.",MO,9/13/88,7.916667,7.916667,10278000,8.052083,8.041667,0.3477921 +"Altria Group, Inc.",MO,9/14/88,8.0625,8.104167,16158000,8.145833,8.083333,0.3495941 +"Altria Group, Inc.",MO,9/15/88,7.947917,8.0625,7033200,8.083333,7.947917,0.3437376 +"Altria Group, Inc.",MO,9/16/88,7.9375,7.9375,10489200,8.020833,7.9375,0.34328705 +"Altria Group, Inc.",MO,9/19/88,7.895833,7.947917,7149600,7.979167,7.9375,0.34328705 +"Altria Group, Inc.",MO,9/20/88,7.927083,7.9375,3231600,7.989583,7.979167,0.34508893 +"Altria Group, Inc.",MO,9/21/88,7.979167,7.979167,5960400,8.072917,8.0625,0.34869283 +"Altria Group, Inc.",MO,9/22/88,8.020833,8.072917,6634800,8.083333,8.052083,0.34824264 +"Altria Group, Inc.",MO,9/23/88,8,8.010417,3531600,8.03125,8.020833,0.34689105 +"Altria Group, Inc.",MO,9/26/88,7.958333,8,3810000,8.03125,8.03125,0.34734154 +"Altria Group, Inc.",MO,9/27/88,7.979167,8.020833,3592800,8.03125,8.010417,0.34644043 +"Altria Group, Inc.",MO,9/28/88,7.979167,7.989583,3790800,8.03125,8,0.3459899 +"Altria Group, Inc.",MO,9/29/88,7.989583,8,15102000,8.15625,8.135417,0.35184655 +"Altria Group, Inc.",MO,9/30/88,8.0625,8.114583,7777200,8.208333,8.0625,0.34869283 +"Altria Group, Inc.",MO,10/3/88,8.010417,8.083333,7600800,8.114583,8.083333,0.3495941 +"Altria Group, Inc.",MO,10/4/88,8.09375,8.104167,10843200,8.229167,8.166667,0.3531981 +"Altria Group, Inc.",MO,10/5/88,8.083333,8.125,8619600,8.208333,8.114583,0.35094562 +"Altria Group, Inc.",MO,10/6/88,8.052083,8.125,5324400,8.125,8.072917,0.34914342 +"Altria Group, Inc.",MO,10/7/88,8.135417,8.166667,17985600,8.40625,8.40625,0.3635598 +"Altria Group, Inc.",MO,10/10/88,8.354167,8.395833,4467600,8.427083,8.427083,0.36446097 +"Altria Group, Inc.",MO,10/11/88,8.302083,8.354167,6727200,8.395833,8.395833,0.3631093 +"Altria Group, Inc.",MO,10/12/88,8.208333,8.291667,7941600,8.3125,8.239583,0.35635164 +"Altria Group, Inc.",MO,10/13/88,8.208333,8.239583,8097600,8.364583,8.270833,0.3577032 +"Altria Group, Inc.",MO,10/14/88,8.208333,8.333333,5344800,8.333333,8.21875,0.3554507 +"Altria Group, Inc.",MO,10/17/88,8.260417,8.333333,8301600,8.354167,8.333333,0.36040622 +"Altria Group, Inc.",MO,10/18/88,7.833333,7.875,46568400,7.958333,7.958333,0.34418786 +"Altria Group, Inc.",MO,10/19/88,7.770833,7.927083,23678400,7.947917,7.833333,0.33878183 +"Altria Group, Inc.",MO,10/20/88,7.864583,7.864583,33405600,8.25,8.25,0.35680217 +"Altria Group, Inc.",MO,10/21/88,8.083333,8.145833,12028800,8.177083,8.114583,0.35094562 +"Altria Group, Inc.",MO,10/24/88,8.09375,8.166667,12732000,8.21875,8.125,0.35139605 +"Altria Group, Inc.",MO,10/25/88,7.947917,8.104167,13128000,8.104167,7.989583,0.34553933 +"Altria Group, Inc.",MO,10/26/88,7.916667,7.979167,9092400,7.989583,7.958333,0.34418786 +"Altria Group, Inc.",MO,10/27/88,7.822917,7.958333,9686400,7.958333,7.916667,0.34238592 +"Altria Group, Inc.",MO,10/28/88,7.895833,7.9375,5127600,7.979167,7.895833,0.3414847 +"Altria Group, Inc.",MO,10/31/88,7.791667,7.8125,11970000,8.0625,7.947917,0.3437376 +"Altria Group, Inc.",MO,11/1/88,7.916667,7.96875,9276000,8.020833,7.916667,0.34238592 +"Altria Group, Inc.",MO,11/2/88,7.90625,7.9375,6040800,7.96875,7.96875,0.3446383 +"Altria Group, Inc.",MO,11/3/88,7.96875,7.979167,6031200,8.03125,8.020833,0.34689105 +"Altria Group, Inc.",MO,11/4/88,7.927083,7.979167,4866000,8.020833,7.9375,0.34328705 +"Altria Group, Inc.",MO,11/7/88,7.84375,7.854167,5833200,7.885417,7.854167,0.33968285 +"Altria Group, Inc.",MO,11/8/88,7.8125,7.916667,8498400,7.9375,7.833333,0.33878183 +"Altria Group, Inc.",MO,11/9/88,7.791667,7.833333,11625600,7.854167,7.791667,0.33697987 +"Altria Group, Inc.",MO,11/10/88,7.71875,7.802083,7724400,7.8125,7.71875,0.33382627 +"Altria Group, Inc.",MO,11/11/88,7.604167,7.697917,7870800,7.708333,7.614583,0.32932112 +"Altria Group, Inc.",MO,11/14/88,7.59375,7.666667,10782000,7.677083,7.645833,0.33067262 +"Altria Group, Inc.",MO,11/15/88,7.645833,7.708333,6186000,7.708333,7.677083,0.33202416 +"Altria Group, Inc.",MO,11/16/88,7.53125,7.6875,9584400,7.6875,7.583333,0.3279695 +"Altria Group, Inc.",MO,11/17/88,7.552083,7.635417,5930400,7.635417,7.604167,0.3288709 +"Altria Group, Inc.",MO,11/18/88,7.645833,7.666667,6421200,7.697917,7.6875,0.33247477 +"Altria Group, Inc.",MO,11/21/88,7.677083,7.6875,7063200,7.854167,7.84375,0.3392323 +"Altria Group, Inc.",MO,11/22/88,7.84375,7.84375,8064000,7.958333,7.895833,0.3414847 +"Altria Group, Inc.",MO,11/23/88,7.895833,7.895833,5088000,8.010417,8,0.3459899 +"Altria Group, Inc.",MO,11/25/88,7.9375,7.947917,5676000,8,7.979167,0.34508893 +"Altria Group, Inc.",MO,11/28/88,7.895833,7.989583,4939200,8,7.947917,0.3437376 +"Altria Group, Inc.",MO,11/29/88,7.927083,7.9375,7407600,8.03125,7.989583,0.34553933 +"Altria Group, Inc.",MO,11/30/88,8.020833,8.041667,9178800,8.104167,8.052083,0.34824264 +"Altria Group, Inc.",MO,12/1/88,8.072917,8.083333,6082800,8.125,8.083333,0.3495941 +"Altria Group, Inc.",MO,12/2/88,7.989583,8.041667,6456000,8.072917,8.020833,0.34689105 +"Altria Group, Inc.",MO,12/5/88,7.979167,7.979167,6894000,8.145833,8.104167,0.35049504 +"Altria Group, Inc.",MO,12/6/88,8.104167,8.114583,9050400,8.239583,8.1875,0.35409918 +"Altria Group, Inc.",MO,12/7/88,8.135417,8.1875,6312000,8.197917,8.145833,0.352297 +"Altria Group, Inc.",MO,12/8/88,8.145833,8.145833,8418000,8.1875,8.177083,0.35364854 +"Altria Group, Inc.",MO,12/9/88,8.083333,8.104167,4251600,8.15625,8.135417,0.3559272 +"Altria Group, Inc.",MO,12/12/88,8.09375,8.15625,5475600,8.1875,8.104167,0.35456 +"Altria Group, Inc.",MO,12/13/88,8.03125,8.083333,6200400,8.114583,8.104167,0.35456 +"Altria Group, Inc.",MO,12/14/88,8.0625,8.083333,6510000,8.15625,8.072917,0.35319284 +"Altria Group, Inc.",MO,12/15/88,8.0625,8.083333,14110800,8.114583,8.083333,0.35364848 +"Altria Group, Inc.",MO,12/16/88,8.072917,8.104167,8182800,8.166667,8.166667,0.35729447 +"Altria Group, Inc.",MO,12/19/88,8.135417,8.145833,6034800,8.28125,8.25,0.36094034 +"Altria Group, Inc.",MO,12/20/88,8.197917,8.270833,8913600,8.302083,8.208333,0.35911742 +"Altria Group, Inc.",MO,12/21/88,8.1875,8.208333,7597200,8.34375,8.34375,0.36504194 +"Altria Group, Inc.",MO,12/22/88,8.270833,8.322917,6320400,8.354167,8.322917,0.3641303 +"Altria Group, Inc.",MO,12/23/88,8.354167,8.375,6570000,8.458333,8.447917,0.36959928 +"Altria Group, Inc.",MO,12/27/88,8.34375,8.427083,3422400,8.489583,8.416667,0.36823198 +"Altria Group, Inc.",MO,12/28/88,8.395833,8.447917,3486000,8.458333,8.416667,0.36823198 +"Altria Group, Inc.",MO,12/29/88,8.416667,8.427083,4654800,8.479167,8.458333,0.37005478 +"Altria Group, Inc.",MO,12/30/88,8.4375,8.458333,3472800,8.5,8.489583,0.37142223 +"Altria Group, Inc.",MO,1/3/89,8.333333,8.46875,5445600,8.46875,8.40625,0.36777607 +"Altria Group, Inc.",MO,1/4/89,8.395833,8.416667,7719600,8.5,8.5,0.37187788 +"Altria Group, Inc.",MO,1/5/89,8.46875,8.5,6993600,8.541667,8.479167,0.37096664 +"Altria Group, Inc.",MO,1/6/89,8.416667,8.510417,5280000,8.510417,8.427083,0.36868784 +"Altria Group, Inc.",MO,1/9/89,8.364583,8.395833,10708800,8.416667,8.364583,0.3659532 +"Altria Group, Inc.",MO,1/10/89,8.34375,8.375,6810000,8.40625,8.385417,0.36686477 +"Altria Group, Inc.",MO,1/11/89,8.375,8.385417,9106800,8.46875,8.416667,0.36823198 +"Altria Group, Inc.",MO,1/12/89,8.395833,8.4375,11128800,8.53125,8.510417,0.3723336 +"Altria Group, Inc.",MO,1/13/89,8.46875,8.53125,6864000,8.572917,8.5625,0.37461233 +"Altria Group, Inc.",MO,1/16/89,8.552083,8.5625,5192400,8.604167,8.5625,0.37461233 +"Altria Group, Inc.",MO,1/17/89,8.458333,8.53125,6901200,8.541667,8.479167,0.37096664 +"Altria Group, Inc.",MO,1/18/89,8.46875,8.510417,12208800,8.541667,8.541667,0.37370095 +"Altria Group, Inc.",MO,1/19/89,8.46875,8.572917,8916000,8.583333,8.489583,0.37142223 +"Altria Group, Inc.",MO,1/20/89,8.458333,8.479167,7928400,8.5,8.5,0.37187788 +"Altria Group, Inc.",MO,1/23/89,8.489583,8.5,3884400,8.541667,8.5,0.37187788 +"Altria Group, Inc.",MO,1/24/89,8.5,8.5,11830800,8.75,8.697917,0.38053682 +"Altria Group, Inc.",MO,1/25/89,8.604167,8.739583,12763200,8.760417,8.625,0.37734672 +"Altria Group, Inc.",MO,1/26/89,8.614583,8.625,12008400,8.854167,8.84375,0.38691723 +"Altria Group, Inc.",MO,1/27/89,8.864583,8.864583,19448400,9.135417,9.03125,0.3951202 +"Altria Group, Inc.",MO,1/30/89,8.958333,9.03125,4971600,9.052083,9.052083,0.39603165 +"Altria Group, Inc.",MO,1/31/89,8.96875,9.041667,8146800,9.083333,9.083333,0.39739892 +"Altria Group, Inc.",MO,2/1/89,8.96875,9.072917,6955200,9.09375,9,0.39375305 +"Altria Group, Inc.",MO,2/2/89,8.96875,9,5841600,9.0625,9.041667,0.3955758 +"Altria Group, Inc.",MO,2/3/89,9.041667,9.052083,9820800,9.229167,9.083333,0.39739892 +"Altria Group, Inc.",MO,2/6/89,9.020833,9.114583,8293200,9.145833,9.041667,0.3955758 +"Altria Group, Inc.",MO,2/7/89,9.03125,9.052083,9900000,9.1875,9.177083,0.40150055 +"Altria Group, Inc.",MO,2/8/89,9.15625,9.177083,12559200,9.28125,9.239583,0.40423492 +"Altria Group, Inc.",MO,2/9/89,9.052083,9.1875,10182000,9.21875,9.104167,0.39831045 +"Altria Group, Inc.",MO,2/10/89,8.9375,9.020833,10447200,9.0625,8.958333,0.39193028 +"Altria Group, Inc.",MO,2/13/89,8.885417,8.947917,6878400,9.020833,8.989583,0.39329723 +"Altria Group, Inc.",MO,2/14/89,8.979167,9.03125,5343600,9.072917,9,0.39375305 +"Altria Group, Inc.",MO,2/15/89,8.947917,8.947917,9574800,9.052083,9.041667,0.3955758 +"Altria Group, Inc.",MO,2/16/89,9.072917,9.083333,10585200,9.25,9.229167,0.40377918 +"Altria Group, Inc.",MO,2/17/89,9.177083,9.21875,8875200,9.3125,9.197917,0.40241224 +"Altria Group, Inc.",MO,2/21/89,9.125,9.229167,7941600,9.25,9.145833,0.4001333 +"Altria Group, Inc.",MO,2/22/89,9.09375,9.15625,9574800,9.21875,9.104167,0.39831045 +"Altria Group, Inc.",MO,2/23/89,9.041667,9.0625,6396000,9.125,9.114583,0.39876607 +"Altria Group, Inc.",MO,2/24/89,8.96875,9.104167,8572800,9.114583,9,0.39375305 +"Altria Group, Inc.",MO,2/27/89,8.9375,8.979167,4906800,9,8.96875,0.3923859 +"Altria Group, Inc.",MO,2/28/89,8.96875,8.96875,4976400,9.03125,9.010417,0.39420894 +"Altria Group, Inc.",MO,3/1/89,9.03125,9.03125,9910800,9.104167,9.041667,0.3955758 +"Altria Group, Inc.",MO,3/2/89,9.03125,9.041667,5905200,9.135417,9.114583,0.39876607 +"Altria Group, Inc.",MO,3/3/89,9.052083,9.0625,3708000,9.135417,9.083333,0.39739892 +"Altria Group, Inc.",MO,3/6/89,9.125,9.145833,8847600,9.291667,9.260417,0.4051464 +"Altria Group, Inc.",MO,3/7/89,9.21875,9.270833,9984000,9.375,9.302083,0.40696943 +"Altria Group, Inc.",MO,3/8/89,9.302083,9.302083,12777600,9.583333,9.479167,0.4147168 +"Altria Group, Inc.",MO,3/9/89,9.385417,9.416667,15105600,9.46875,9.427083,0.41655776 +"Altria Group, Inc.",MO,3/10/89,9.375,9.4375,17820000,9.625,9.625,0.42530346 +"Altria Group, Inc.",MO,3/13/89,9.708333,9.708333,17469600,9.9375,9.895833,0.43727043 +"Altria Group, Inc.",MO,3/14/89,9.854167,9.947917,18729600,10.041667,9.854167,0.43542936 +"Altria Group, Inc.",MO,3/15/89,9.854167,9.875,28856400,9.9375,9.885417,0.43681058 +"Altria Group, Inc.",MO,3/16/89,9.864583,9.864583,11352000,10.041667,9.96875,0.44049266 +"Altria Group, Inc.",MO,3/17/89,9.604167,9.6875,17694000,9.8125,9.739583,0.43036628 +"Altria Group, Inc.",MO,3/20/89,9.552083,9.71875,9519600,9.729167,9.677083,0.42760488 +"Altria Group, Inc.",MO,3/21/89,9.71875,9.8125,7809600,9.8125,9.729167,0.42990628 +"Altria Group, Inc.",MO,3/22/89,9.677083,9.71875,7624800,9.770833,9.739583,0.43036628 +"Altria Group, Inc.",MO,3/23/89,9.5625,9.729167,9438000,9.770833,9.572917,0.42300195 +"Altria Group, Inc.",MO,3/27/89,9.5625,9.572917,5344800,9.677083,9.645833,0.42622375 +"Altria Group, Inc.",MO,3/28/89,9.739583,9.791667,12295200,9.9375,9.916667,0.43819126 +"Altria Group, Inc.",MO,3/29/89,9.895833,9.916667,7856400,10,10,0.44187388 +"Altria Group, Inc.",MO,3/30/89,9.927083,9.96875,5010000,10.03125,9.958333,0.44003224 +"Altria Group, Inc.",MO,3/31/89,9.947917,9.947917,6526800,10.0625,10.010417,0.44233385 +"Altria Group, Inc.",MO,4/3/89,9.96875,10,6577200,10.083333,10.0625,0.4446352 +"Altria Group, Inc.",MO,4/4/89,9.96875,10.03125,6535200,10.072917,9.979167,0.44095272 +"Altria Group, Inc.",MO,4/5/89,9.96875,9.979167,4274400,10.010417,9.96875,0.44049266 +"Altria Group, Inc.",MO,4/6/89,9.895833,9.9375,4470000,9.958333,9.927083,0.43865186 +"Altria Group, Inc.",MO,4/7/89,9.895833,9.90625,5172000,9.979167,9.927083,0.43865186 +"Altria Group, Inc.",MO,4/10/89,9.864583,9.9375,5721600,9.979167,9.885417,0.43681058 +"Altria Group, Inc.",MO,4/11/89,9.885417,9.916667,4590000,10,9.916667,0.43819126 +"Altria Group, Inc.",MO,4/12/89,9.927083,9.927083,5698800,9.989583,9.989583,0.44141334 +"Altria Group, Inc.",MO,4/13/89,9.75,9.958333,14228400,9.96875,9.791667,0.43266785 +"Altria Group, Inc.",MO,4/14/89,9.885417,9.916667,10670400,9.96875,9.96875,0.44049266 +"Altria Group, Inc.",MO,4/17/89,9.916667,9.927083,4665600,9.96875,9.96875,0.44049266 +"Altria Group, Inc.",MO,4/18/89,10.052083,10.0625,10083600,10.21875,10.197917,0.45061907 +"Altria Group, Inc.",MO,4/19/89,10.270833,10.270833,14053200,10.458333,10.427083,0.46074542 +"Altria Group, Inc.",MO,4/20/89,10.3125,10.458333,11010000,10.479167,10.416667,0.4602851 +"Altria Group, Inc.",MO,4/21/89,10.375,10.40625,9762000,10.458333,10.458333,0.46212614 +"Altria Group, Inc.",MO,4/24/89,10.375,10.375,6264000,10.447917,10.427083,0.46074542 +"Altria Group, Inc.",MO,4/25/89,10.385417,10.458333,6673200,10.510417,10.395833,0.45936438 +"Altria Group, Inc.",MO,4/26/89,10.395833,10.447917,4100400,10.458333,10.4375,0.46120557 +"Altria Group, Inc.",MO,4/27/89,10.447917,10.46875,10422000,10.645833,10.645833,0.47041103 +"Altria Group, Inc.",MO,4/28/89,10.5625,10.666667,5518800,10.6875,10.59375,0.4681099 +"Altria Group, Inc.",MO,5/1/89,10.489583,10.541667,4188000,10.552083,10.53125,0.46534795 +"Altria Group, Inc.",MO,5/2/89,10.416667,10.53125,4334400,10.583333,10.416667,0.4602851 +"Altria Group, Inc.",MO,5/3/89,10.395833,10.395833,5221200,10.510417,10.489583,0.4635069 +"Altria Group, Inc.",MO,5/4/89,10.46875,10.46875,3346800,10.552083,10.520833,0.46488786 +"Altria Group, Inc.",MO,5/5/89,10.572917,10.625,8587200,10.78125,10.59375,0.4681099 +"Altria Group, Inc.",MO,5/8/89,10.520833,10.541667,5785200,10.635417,10.625,0.46949074 +"Altria Group, Inc.",MO,5/9/89,10.59375,10.65625,5481600,10.729167,10.729167,0.4740936 +"Altria Group, Inc.",MO,5/10/89,10.666667,10.729167,6588000,10.770833,10.739583,0.47455394 +"Altria Group, Inc.",MO,5/11/89,10.729167,10.791667,7593600,10.802083,10.802083,0.47731552 +"Altria Group, Inc.",MO,5/12/89,10.916667,10.958333,12651600,11.0625,11.0625,0.48882255 +"Altria Group, Inc.",MO,5/15/89,11.010417,11.083333,8217600,11.145833,11.135417,0.49204484 +"Altria Group, Inc.",MO,5/16/89,11.03125,11.0625,8475600,11.09375,11.072917,0.48928314 +"Altria Group, Inc.",MO,5/17/89,11.072917,11.125,13694400,11.302083,11.291667,0.4989488 +"Altria Group, Inc.",MO,5/18/89,11.270833,11.270833,12877200,11.375,11.333333,0.5007898 +"Altria Group, Inc.",MO,5/19/89,11.177083,11.354167,23324400,11.395833,11.322917,0.50032985 +"Altria Group, Inc.",MO,5/22/89,11.322917,11.375,10369200,11.458333,11.375,0.5026311 +"Altria Group, Inc.",MO,5/23/89,11.270833,11.333333,8374800,11.34375,11.270833,0.49802834 +"Altria Group, Inc.",MO,5/24/89,11.260417,11.270833,8490000,11.447917,11.447917,0.50585324 +"Altria Group, Inc.",MO,5/25/89,11.458333,11.458333,15271200,11.71875,11.666667,0.5155192 +"Altria Group, Inc.",MO,5/26/89,11.625,11.65625,8070000,11.677083,11.645833,0.5145985 +"Altria Group, Inc.",MO,5/30/89,11.427083,11.677083,7639200,11.677083,11.5,0.50815463 +"Altria Group, Inc.",MO,5/31/89,11.541667,11.5625,6902400,11.635417,11.59375,0.51229733 +"Altria Group, Inc.",MO,6/1/89,11.541667,11.572917,7735200,11.614583,11.583333,0.5118373 +"Altria Group, Inc.",MO,6/2/89,11.625,11.625,9471600,11.791667,11.770833,0.52012193 +"Altria Group, Inc.",MO,6/5/89,11.583333,11.791667,9578400,11.791667,11.614583,0.5132176 +"Altria Group, Inc.",MO,6/6/89,11.59375,11.635417,8709600,11.708333,11.697917,0.5169 +"Altria Group, Inc.",MO,6/7/89,11.729167,11.729167,7206000,11.895833,11.854167,0.5238045 +"Altria Group, Inc.",MO,6/8/89,11.875,11.916667,10940400,11.96875,11.927083,0.52702594 +"Altria Group, Inc.",MO,6/9/89,11.760417,11.895833,10786800,11.895833,11.802083,0.52563465 +"Altria Group, Inc.",MO,6/12/89,11.635417,11.729167,8481600,11.75,11.6875,0.52053154 +"Altria Group, Inc.",MO,6/13/89,11.5625,11.625,12499200,11.84375,11.8125,0.5260986 +"Altria Group, Inc.",MO,6/14/89,11.770833,11.854167,7196400,11.979167,11.802083,0.52563465 +"Altria Group, Inc.",MO,6/15/89,11.59375,11.739583,8162400,11.75,11.645833,0.51867545 +"Altria Group, Inc.",MO,6/16/89,11.5625,11.583333,13156800,11.65625,11.572917,0.51542807 +"Altria Group, Inc.",MO,6/19/89,11.40625,11.520833,8254800,11.552083,11.416667,0.5084693 +"Altria Group, Inc.",MO,6/20/89,11.21875,11.427083,9656400,11.46875,11.229167,0.50011826 +"Altria Group, Inc.",MO,6/21/89,11.260417,11.291667,8043600,11.427083,11.354167,0.50568545 +"Altria Group, Inc.",MO,6/22/89,11.354167,11.354167,7540800,11.5,11.5,0.5121805 +"Altria Group, Inc.",MO,6/23/89,11.552083,11.583333,14204400,11.895833,11.875,0.5288821 +"Altria Group, Inc.",MO,6/26/89,11.708333,11.84375,5576400,11.854167,11.739583,0.52285093 +"Altria Group, Inc.",MO,6/27/89,11.75,11.760417,7794000,11.864583,11.833333,0.52702624 +"Altria Group, Inc.",MO,6/28/89,11.697917,11.78125,9760800,11.916667,11.90625,0.53027385 +"Altria Group, Inc.",MO,6/29/89,11.666667,11.90625,9655200,11.90625,11.666667,0.5196034 +"Altria Group, Inc.",MO,6/30/89,11.395833,11.645833,11238000,11.666667,11.552083,0.51449984 +"Altria Group, Inc.",MO,7/3/89,11.552083,11.614583,3852000,11.614583,11.59375,0.5163559 +"Altria Group, Inc.",MO,7/5/89,11.520833,11.5625,5533200,11.604167,11.583333,0.51589197 +"Altria Group, Inc.",MO,7/6/89,11.59375,11.59375,6477600,11.71875,11.708333,0.52145904 +"Altria Group, Inc.",MO,7/7/89,11.708333,11.729167,7864800,11.84375,11.760417,0.523779 +"Altria Group, Inc.",MO,7/10/89,11.770833,11.78125,4672800,11.822917,11.802083,0.52563465 +"Altria Group, Inc.",MO,7/11/89,11.958333,12.072917,13359600,12.125,11.979167,0.5335212 +"Altria Group, Inc.",MO,7/12/89,11.916667,11.989583,4639200,12.083333,12.0625,0.53723264 +"Altria Group, Inc.",MO,7/13/89,12,12.072917,7800000,12.114583,12.010417,0.5349135 +"Altria Group, Inc.",MO,7/14/89,11.875,12,7114800,12.072917,12.03125,0.5358409 +"Altria Group, Inc.",MO,7/17/89,11.958333,11.96875,5431200,12.052083,12,0.53444904 +"Altria Group, Inc.",MO,7/18/89,11.947917,11.989583,4970400,12.041667,12,0.53444904 +"Altria Group, Inc.",MO,7/19/89,12.072917,12.072917,11475600,12.25,12.25,0.5455833 +"Altria Group, Inc.",MO,7/20/89,12.197917,12.302083,10596000,12.40625,12.208333,0.5437275 +"Altria Group, Inc.",MO,7/21/89,12.166667,12.1875,13368000,12.583333,12.5,0.5567177 +"Altria Group, Inc.",MO,7/24/89,12.4375,12.447917,8790000,12.552083,12.489583,0.5562541 +"Altria Group, Inc.",MO,7/25/89,12.5,12.53125,8120400,12.5625,12.541667,0.5585735 +"Altria Group, Inc.",MO,7/26/89,12.53125,12.53125,13086000,13.083333,13.072917,0.5822342 +"Altria Group, Inc.",MO,7/27/89,13.041667,13.125,13194000,13.25,13.083333,0.58269805 +"Altria Group, Inc.",MO,7/28/89,12.822917,13.083333,8884800,13.083333,12.916667,0.57527506 +"Altria Group, Inc.",MO,7/31/89,12.927083,12.947917,6291600,13.229167,13.208333,0.5882652 +"Altria Group, Inc.",MO,8/1/89,13.25,13.25,14984400,13.416667,13.3125,0.5929047 +"Altria Group, Inc.",MO,8/2/89,13.302083,13.302083,9564000,13.5625,13.541667,0.60311115 +"Altria Group, Inc.",MO,8/3/89,13.5,13.5,8467200,13.708333,13.635417,0.6072864 +"Altria Group, Inc.",MO,8/4/89,13.375,13.53125,9452400,13.729167,13.5,0.6012552 +"Altria Group, Inc.",MO,8/7/89,13.25,13.416667,10348800,13.447917,13.270833,0.5910487 +"Altria Group, Inc.",MO,8/8/89,13.208333,13.3125,9373200,13.34375,13.322917,0.5933688 +"Altria Group, Inc.",MO,8/9/89,13.333333,13.395833,12812400,13.520833,13.375,0.59568816 +"Altria Group, Inc.",MO,8/10/89,13.375,13.375,9992400,13.739583,13.604167,0.605895 +"Altria Group, Inc.",MO,8/11/89,13.333333,13.739583,21300000,13.8125,13.333333,0.5938323 +"Altria Group, Inc.",MO,8/14/89,13.125,13.302083,12987600,13.385417,13.270833,0.5910487 +"Altria Group, Inc.",MO,8/15/89,13,13.302083,8618400,13.322917,13.104167,0.583626 +"Altria Group, Inc.",MO,8/16/89,13.166667,13.197917,7467600,13.322917,13.208333,0.5882652 +"Altria Group, Inc.",MO,8/17/89,13.114583,13.239583,7968000,13.302083,13.166667,0.58640933 +"Altria Group, Inc.",MO,8/18/89,13.041667,13.135417,15405600,13.197917,13.041667,0.5808422 +"Altria Group, Inc.",MO,8/21/89,12.916667,13.083333,11178000,13.104167,12.9375,0.57620305 +"Altria Group, Inc.",MO,8/22/89,12.833333,12.916667,10448400,13.083333,13.083333,0.58269805 +"Altria Group, Inc.",MO,8/23/89,13.020833,13.083333,8706000,13.15625,13.114583,0.5840898 +"Altria Group, Inc.",MO,8/24/89,13.020833,13.104167,12676800,13.25,13.25,0.5901211 +"Altria Group, Inc.",MO,8/25/89,13.239583,13.25,9696000,13.489583,13.427083,0.598008 +"Altria Group, Inc.",MO,8/28/89,13.291667,13.354167,6806400,13.46875,13.458333,0.5993999 +"Altria Group, Inc.",MO,8/29/89,13.458333,13.458333,11607600,13.6875,13.5625,0.6040391 +"Altria Group, Inc.",MO,8/30/89,13.458333,13.666667,16634400,13.875,13.625,0.6068225 +"Altria Group, Inc.",MO,8/31/89,13.583333,13.604167,8178000,13.6875,13.645833,0.6077505 +"Altria Group, Inc.",MO,9/1/89,13.625,13.625,7092000,13.739583,13.708333,0.61053413 +"Altria Group, Inc.",MO,9/5/89,13.6875,13.6875,10716000,13.9375,13.90625,0.6193486 +"Altria Group, Inc.",MO,9/6/89,13.760417,13.895833,10153200,13.916667,13.854167,0.617029 +"Altria Group, Inc.",MO,9/7/89,13.604167,13.875,7434000,13.895833,13.6875,0.6096059 +"Altria Group, Inc.",MO,9/8/89,13.458333,13.6875,8767200,13.708333,13.552083,0.6035752 +"Altria Group, Inc.",MO,9/11/89,13.302083,13.395833,7977600,13.479167,13.447917,0.6040426 +"Altria Group, Inc.",MO,9/12/89,13.34375,13.40625,6952800,13.458333,13.364583,0.60029966 +"Altria Group, Inc.",MO,9/13/89,13.114583,13.375,9158400,13.375,13.177083,0.5918776 +"Altria Group, Inc.",MO,9/14/89,13,13.166667,11919600,13.166667,13.083333,0.5876666 +"Altria Group, Inc.",MO,9/15/89,12.916667,13.083333,15343200,13.125,12.96875,0.58251995 +"Altria Group, Inc.",MO,9/18/89,12.9375,12.979167,6948000,13.041667,13.03125,0.5853272 +"Altria Group, Inc.",MO,9/19/89,13.041667,13.052083,9117600,13.270833,13.21875,0.59374917 +"Altria Group, Inc.",MO,9/20/89,13.197917,13.229167,8916000,13.270833,13.197917,0.59281343 +"Altria Group, Inc.",MO,9/21/89,13.104167,13.229167,5763600,13.25,13.135417,0.59000593 +"Altria Group, Inc.",MO,9/22/89,13.0625,13.145833,6099600,13.145833,13.135417,0.59000593 +"Altria Group, Inc.",MO,9/25/89,12.895833,13.052083,8794800,13.083333,12.958333,0.58205193 +"Altria Group, Inc.",MO,9/26/89,12.989583,13,6392400,13.135417,13.052083,0.5862629 +"Altria Group, Inc.",MO,9/27/89,13.020833,13.041667,11640000,13.395833,13.375,0.6007677 +"Altria Group, Inc.",MO,9/28/89,13.375,13.375,16369200,13.8125,13.75,0.6176116 +"Altria Group, Inc.",MO,9/29/89,13.645833,13.895833,12079200,14,13.71875,0.61620796 +"Altria Group, Inc.",MO,10/2/89,13.739583,13.75,6291600,13.895833,13.885417,0.62369436 +"Altria Group, Inc.",MO,10/3/89,13.916667,13.916667,14198400,14.354167,14.333333,0.64381325 +"Altria Group, Inc.",MO,10/4/89,14.197917,14.354167,13521600,14.375,14.270833,0.64100575 +"Altria Group, Inc.",MO,10/5/89,14.270833,14.28125,14086800,14.78125,14.583333,0.6550425 +"Altria Group, Inc.",MO,10/6/89,14.625,14.6875,15543600,14.9375,14.885417,0.6686113 +"Altria Group, Inc.",MO,10/9/89,14.770833,14.885417,6164400,14.958333,14.947917,0.6714186 +"Altria Group, Inc.",MO,10/10/89,14.760417,14.947917,9668400,15,15,0.67375785 +"Altria Group, Inc.",MO,10/11/89,14.791667,14.958333,9033900,15.25,15,0.67375785 +"Altria Group, Inc.",MO,10/12/89,14.708333,15,5425200,15.041667,14.791667,0.6644 +"Altria Group, Inc.",MO,10/13/89,13.416667,14.708333,10607400,14.75,13.666667,0.6138683 +"Altria Group, Inc.",MO,10/16/89,13.25,13.375,23996700,14.416667,14.416667,0.64755607 +"Altria Group, Inc.",MO,10/17/89,14,14.125,11703600,14.5,14.416667,0.64755607 +"Altria Group, Inc.",MO,10/18/89,14.208333,14.291667,7732200,14.5,14.458333,0.64942807 +"Altria Group, Inc.",MO,10/19/89,14.541667,14.541667,11208000,15,14.833333,0.6662718 +"Altria Group, Inc.",MO,10/20/89,14.666667,14.75,7581000,14.916667,14.791667,0.6644 +"Altria Group, Inc.",MO,10/23/89,14.583333,14.75,5549100,14.791667,14.625,0.6569141 +"Altria Group, Inc.",MO,10/24/89,14.125,14.666667,9269400,14.833333,14.833333,0.6662718 +"Altria Group, Inc.",MO,10/25/89,14.416667,14.708333,5805900,14.791667,14.5,0.6512993 +"Altria Group, Inc.",MO,10/26/89,13.875,14.333333,10993500,14.375,13.875,0.6232261 +"Altria Group, Inc.",MO,10/27/89,13.666667,13.875,9873600,14,13.791667,0.6194832 +"Altria Group, Inc.",MO,10/30/89,13.875,13.958333,5160300,14.083333,14.041667,0.6307123 +"Altria Group, Inc.",MO,10/31/89,14.041667,14.083333,8342700,14.333333,14.333333,0.64381325 +"Altria Group, Inc.",MO,11/1/89,14.25,14.333333,5640900,14.416667,14.375,0.64568466 +"Altria Group, Inc.",MO,11/2/89,14.041667,14.333333,3945900,14.375,14.083333,0.63258386 +"Altria Group, Inc.",MO,11/3/89,13.958333,14,3854100,14.25,14.041667,0.6307123 +"Altria Group, Inc.",MO,11/6/89,13.583333,13.958333,7613400,14,13.583333,0.61012495 +"Altria Group, Inc.",MO,11/7/89,13.291667,13.541667,8863800,13.625,13.625,0.6119967 +"Altria Group, Inc.",MO,11/8/89,13.666667,13.666667,7537200,13.916667,13.875,0.6232261 +"Altria Group, Inc.",MO,11/9/89,13.833333,14,5685300,14.083333,13.875,0.6232261 +"Altria Group, Inc.",MO,11/10/89,13.916667,13.958333,5524200,14.041667,13.958333,0.62696916 +"Altria Group, Inc.",MO,11/13/89,13.916667,14,4925400,14.083333,14.083333,0.63258386 +"Altria Group, Inc.",MO,11/14/89,13.583333,13.958333,6978900,14,13.583333,0.61012495 +"Altria Group, Inc.",MO,11/15/89,13.5,13.666667,6077400,13.75,13.583333,0.61012495 +"Altria Group, Inc.",MO,11/16/89,13.583333,13.583333,6627600,13.833333,13.708333,0.6157401 +"Altria Group, Inc.",MO,11/17/89,13.75,13.791667,6157200,13.958333,13.791667,0.6194832 +"Altria Group, Inc.",MO,11/20/89,13.541667,13.75,3504300,13.833333,13.75,0.6176116 +"Altria Group, Inc.",MO,11/21/89,13.458333,13.666667,4788300,13.75,13.583333,0.61012495 +"Altria Group, Inc.",MO,11/22/89,13.583333,13.583333,6564000,13.958333,13.791667,0.6194832 +"Altria Group, Inc.",MO,11/24/89,13.833333,13.833333,2899800,13.958333,13.833333,0.6213547 +"Altria Group, Inc.",MO,11/27/89,13.75,13.875,5220000,13.958333,13.833333,0.6213547 +"Altria Group, Inc.",MO,11/28/89,13.666667,13.791667,4944300,13.916667,13.833333,0.6213547 +"Altria Group, Inc.",MO,11/29/89,13.791667,13.791667,6655200,14.083333,13.958333,0.62696916 +"Altria Group, Inc.",MO,11/30/89,14,14.041667,5117100,14.166667,14.125,0.6344557 +"Altria Group, Inc.",MO,12/1/89,14.125,14.166667,9672300,14.333333,14.25,0.64007014 +"Altria Group, Inc.",MO,12/4/89,14.25,14.333333,5312100,14.458333,14.416667,0.64755607 +"Altria Group, Inc.",MO,12/5/89,14.25,14.416667,5398800,14.5,14.25,0.64007014 +"Altria Group, Inc.",MO,12/6/89,14.041667,14.208333,3222900,14.25,14.041667,0.6307123 +"Altria Group, Inc.",MO,12/7/89,13.875,14.041667,4213800,14.166667,14.125,0.6344557 +"Altria Group, Inc.",MO,12/8/89,14.083333,14.166667,3012600,14.208333,14.166667,0.6363272 +"Altria Group, Inc.",MO,12/11/89,13.916667,14.041667,4214400,14.166667,14.125,0.639633 +"Altria Group, Inc.",MO,12/12/89,14.083333,14.125,5162400,14.291667,14.25,0.6452933 +"Altria Group, Inc.",MO,12/13/89,14.25,14.291667,4897200,14.416667,14.333333,0.6490671 +"Altria Group, Inc.",MO,12/14/89,14.125,14.25,4565100,14.291667,14.166667,0.6415199 +"Altria Group, Inc.",MO,12/15/89,14,14.208333,8932500,14.25,14.041667,0.63585913 +"Altria Group, Inc.",MO,12/18/89,13.666667,14,4548900,14.125,13.833333,0.62642527 +"Altria Group, Inc.",MO,12/19/89,13.458333,13.75,8325900,13.791667,13.458333,0.6094441 +"Altria Group, Inc.",MO,12/20/89,13.291667,13.5,6692100,13.625,13.375,0.6056701 +"Altria Group, Inc.",MO,12/21/89,13.125,13.375,8377200,13.5,13.291667,0.60189635 +"Altria Group, Inc.",MO,12/22/89,13.291667,13.333333,5058600,13.416667,13.375,0.6056701 +"Altria Group, Inc.",MO,12/26/89,13.333333,13.416667,2359800,13.5,13.333333,0.6037831 +"Altria Group, Inc.",MO,12/27/89,13.375,13.416667,6120000,13.5,13.416667,0.6075568 +"Altria Group, Inc.",MO,12/28/89,13.375,13.416667,6028500,13.708333,13.708333,0.6207647 +"Altria Group, Inc.",MO,12/29/89,13.708333,13.75,4927500,13.916667,13.875,0.6283119 +"Altria Group, Inc.",MO,1/2/90,13.666667,13.833333,6509400,14.25,14.25,0.6452933 +"Altria Group, Inc.",MO,1/3/90,14.25,14.333333,7242000,14.583333,14.458333,0.65472764 +"Altria Group, Inc.",MO,1/4/90,13.833333,14.458333,10060200,14.5,13.958333,0.63208544 +"Altria Group, Inc.",MO,1/5/90,13.708333,13.958333,9382500,14.125,14.041667,0.63585913 +"Altria Group, Inc.",MO,1/8/90,13.5,13.666667,9951000,13.75,13.666667,0.6188776 +"Altria Group, Inc.",MO,1/9/90,13.416667,13.666667,6465300,13.75,13.416667,0.6075568 +"Altria Group, Inc.",MO,1/10/90,13.166667,13.333333,10120200,13.458333,13.25,0.60000974 +"Altria Group, Inc.",MO,1/11/90,13.291667,13.333333,6204600,13.416667,13.333333,0.6037831 +"Altria Group, Inc.",MO,1/12/90,12.833333,13.166667,13090800,13.25,12.916667,0.5849149 +"Altria Group, Inc.",MO,1/15/90,12.666667,12.958333,10031700,13,12.708333,0.57548076 +"Altria Group, Inc.",MO,1/16/90,12.625,12.708333,11864700,13.291667,13.125,0.5943492 +"Altria Group, Inc.",MO,1/17/90,12.75,13.125,7774500,13.166667,12.833333,0.58114165 +"Altria Group, Inc.",MO,1/18/90,12.666667,12.75,7102200,13.166667,13.125,0.5943492 +"Altria Group, Inc.",MO,1/19/90,13.041667,13.25,5710200,13.25,13.083333,0.5924622 +"Altria Group, Inc.",MO,1/22/90,12.583333,13.041667,7096200,13.083333,12.666667,0.5735943 +"Altria Group, Inc.",MO,1/23/90,12.541667,12.666667,7025700,12.875,12.583333,0.56982034 +"Altria Group, Inc.",MO,1/24/90,12.25,12.416667,9230700,12.833333,12.666667,0.5735943 +"Altria Group, Inc.",MO,1/25/90,12.333333,12.75,4841400,12.791667,12.333333,0.5584995 +"Altria Group, Inc.",MO,1/26/90,12.25,12.416667,6925200,12.583333,12.333333,0.5584995 +"Altria Group, Inc.",MO,1/29/90,12.208333,12.541667,4319100,12.625,12.333333,0.5584995 +"Altria Group, Inc.",MO,1/30/90,12.208333,12.416667,6588300,12.5,12.333333,0.5584995 +"Altria Group, Inc.",MO,1/31/90,12.458333,12.5,7526700,12.708333,12.625,0.57170695 +"Altria Group, Inc.",MO,2/1/90,12.625,12.708333,7114800,12.833333,12.666667,0.5735943 +"Altria Group, Inc.",MO,2/2/90,12.583333,12.625,7140900,12.791667,12.75,0.5773675 +"Altria Group, Inc.",MO,2/5/90,12.666667,12.75,4427400,12.958333,12.958333,0.58680177 +"Altria Group, Inc.",MO,2/6/90,12.75,12.875,4566600,12.916667,12.75,0.5773675 +"Altria Group, Inc.",MO,2/7/90,12.666667,12.708333,4809000,13,13,0.5886887 +"Altria Group, Inc.",MO,2/8/90,13,13,5613900,13.208333,13.125,0.5943492 +"Altria Group, Inc.",MO,2/9/90,13.083333,13.125,5361900,13.208333,13.083333,0.5924622 +"Altria Group, Inc.",MO,2/12/90,12.875,13.041667,2890200,13.083333,12.875,0.58302826 +"Altria Group, Inc.",MO,2/13/90,12.791667,12.916667,4882800,12.958333,12.916667,0.5849149 +"Altria Group, Inc.",MO,2/14/90,12.916667,12.958333,4448400,13.083333,13.041667,0.59057516 +"Altria Group, Inc.",MO,2/15/90,13,13,4226700,13.125,13.083333,0.5924622 +"Altria Group, Inc.",MO,2/16/90,12.75,13,7469700,13.125,12.75,0.5773675 +"Altria Group, Inc.",MO,2/20/90,12.458333,12.625,5497200,12.666667,12.583333,0.56982034 +"Altria Group, Inc.",MO,2/21/90,12.333333,12.333333,6796200,12.666667,12.541667,0.56793344 +"Altria Group, Inc.",MO,2/22/90,12.625,12.625,7794300,12.791667,12.708333,0.57548076 +"Altria Group, Inc.",MO,2/23/90,12.333333,12.583333,6185400,12.666667,12.5,0.5660466 +"Altria Group, Inc.",MO,2/26/90,12.375,12.416667,6458400,12.666667,12.583333,0.56982034 +"Altria Group, Inc.",MO,2/27/90,12.5,12.541667,4032300,12.75,12.541667,0.56793344 +"Altria Group, Inc.",MO,2/28/90,12.291667,12.5,6759000,12.541667,12.333333,0.5584995 +"Altria Group, Inc.",MO,3/1/90,12,12.416667,8816700,12.416667,12,0.543405 +"Altria Group, Inc.",MO,3/2/90,12.125,12.166667,7891800,12.333333,12.291667,0.55661255 +"Altria Group, Inc.",MO,3/5/90,12.25,12.291667,6936300,12.541667,12.458333,0.56416005 +"Altria Group, Inc.",MO,3/6/90,12.458333,12.458333,7076400,12.916667,12.916667,0.5849149 +"Altria Group, Inc.",MO,3/7/90,12.625,12.875,6509400,12.916667,12.916667,0.5849149 +"Altria Group, Inc.",MO,3/8/90,12.75,12.833333,10316400,12.916667,12.833333,0.58114165 +"Altria Group, Inc.",MO,3/9/90,12.375,12.625,6200400,12.666667,12.416667,0.5673426 +"Altria Group, Inc.",MO,3/12/90,12.375,12.375,5316000,12.708333,12.666667,0.5787655 +"Altria Group, Inc.",MO,3/13/90,12.458333,12.541667,6578700,12.666667,12.541667,0.5730545 +"Altria Group, Inc.",MO,3/14/90,12.541667,12.541667,4891500,12.708333,12.625,0.57686126 +"Altria Group, Inc.",MO,3/15/90,12.583333,12.666667,4336200,12.791667,12.75,0.5825733 +"Altria Group, Inc.",MO,3/16/90,12.833333,12.916667,9804000,12.958333,12.875,0.5882846 +"Altria Group, Inc.",MO,3/19/90,12.75,12.833333,5719800,13.083333,13,0.5939959 +"Altria Group, Inc.",MO,3/20/90,13,13.041667,7888200,13.166667,13,0.5939959 +"Altria Group, Inc.",MO,3/21/90,12.958333,13.041667,3733500,13.125,12.958333,0.5920925 +"Altria Group, Inc.",MO,3/22/90,12.75,12.875,4980600,13,12.833333,0.5863807 +"Altria Group, Inc.",MO,3/23/90,12.833333,12.875,4306500,13.166667,13.125,0.59970737 +"Altria Group, Inc.",MO,3/26/90,13.125,13.125,3946500,13.208333,13.125,0.59970737 +"Altria Group, Inc.",MO,3/27/90,13.083333,13.166667,3547200,13.416667,13.416667,0.61303455 +"Altria Group, Inc.",MO,3/28/90,13.291667,13.375,5233500,13.458333,13.375,0.6111307 +"Altria Group, Inc.",MO,3/29/90,13.291667,13.375,3614700,13.458333,13.333333,0.6092269 +"Altria Group, Inc.",MO,3/30/90,13.166667,13.333333,4207500,13.375,13.208333,0.60351545 +"Altria Group, Inc.",MO,4/2/90,13,13.083333,4837200,13.208333,13.166667,0.60161144 +"Altria Group, Inc.",MO,4/3/90,13.208333,13.208333,7781400,13.625,13.625,0.6225537 +"Altria Group, Inc.",MO,4/4/90,13.458333,13.625,6461400,13.791667,13.5,0.6168423 +"Altria Group, Inc.",MO,4/5/90,13.583333,13.625,5998500,13.833333,13.75,0.62826526 +"Altria Group, Inc.",MO,4/6/90,13.625,13.791667,4303800,13.833333,13.75,0.62826526 +"Altria Group, Inc.",MO,4/9/90,13.791667,13.791667,4558500,14.041667,13.958333,0.63778454 +"Altria Group, Inc.",MO,4/10/90,13.916667,13.958333,4260300,14.083333,14.083333,0.6434961 +"Altria Group, Inc.",MO,4/11/90,13.958333,14.041667,3072900,14.083333,14,0.6396884 +"Altria Group, Inc.",MO,4/12/90,13.958333,14.083333,4069500,14.083333,14,0.6396884 +"Altria Group, Inc.",MO,4/16/90,14.083333,14.166667,4998300,14.291667,14.125,0.6453998 +"Altria Group, Inc.",MO,4/17/90,14.041667,14.083333,4028400,14.333333,14.333333,0.65491915 +"Altria Group, Inc.",MO,4/18/90,14.166667,14.416667,7062900,14.5,14.208333,0.6492074 +"Altria Group, Inc.",MO,4/19/90,13.75,14.125,5534700,14.208333,13.916667,0.6358806 +"Altria Group, Inc.",MO,4/20/90,13.666667,14,6068400,14.041667,13.666667,0.6244572 +"Altria Group, Inc.",MO,4/23/90,13.625,13.666667,6207600,13.875,13.875,0.6339767 +"Altria Group, Inc.",MO,4/24/90,13.791667,13.833333,4716000,13.958333,13.875,0.6339767 +"Altria Group, Inc.",MO,4/25/90,13.875,13.875,5011800,14.083333,14,0.6396884 +"Altria Group, Inc.",MO,4/26/90,13.958333,14.041667,4255500,14.166667,14.125,0.6453998 +"Altria Group, Inc.",MO,4/27/90,13.833333,14.125,4127700,14.166667,13.833333,0.632073 +"Altria Group, Inc.",MO,4/30/90,13.833333,13.875,4484700,14.041667,14,0.6396884 +"Altria Group, Inc.",MO,5/1/90,14.041667,14.083333,4868700,14.25,14.25,0.65111154 +"Altria Group, Inc.",MO,5/2/90,14.166667,14.208333,3485100,14.333333,14.291667,0.6530148 +"Altria Group, Inc.",MO,5/3/90,14.125,14.333333,4399800,14.375,14.208333,0.6492074 +"Altria Group, Inc.",MO,5/4/90,14.083333,14.25,4715100,14.333333,14.333333,0.65491915 +"Altria Group, Inc.",MO,5/7/90,14.291667,14.333333,4097100,14.5,14.458333,0.66063046 +"Altria Group, Inc.",MO,5/8/90,14.375,14.416667,4419600,14.583333,14.583333,0.6663419 +"Altria Group, Inc.",MO,5/9/90,14.416667,14.5,5820600,14.583333,14.583333,0.6663419 +"Altria Group, Inc.",MO,5/10/90,14.458333,14.541667,5166900,14.583333,14.458333,0.66063046 +"Altria Group, Inc.",MO,5/11/90,14.5,14.541667,10977000,14.916667,14.75,0.6739572 +"Altria Group, Inc.",MO,5/14/90,14.791667,14.833333,11120700,15.125,14.916667,0.6815724 +"Altria Group, Inc.",MO,5/15/90,14.75,14.791667,7887000,14.958333,14.958333,0.68347627 +"Altria Group, Inc.",MO,5/16/90,14.833333,14.958333,4757700,15,14.833333,0.6777649 +"Altria Group, Inc.",MO,5/17/90,14.708333,14.916667,5430000,14.958333,14.791667,0.675861 +"Altria Group, Inc.",MO,5/18/90,14.5,14.666667,6477000,14.708333,14.583333,0.6663419 +"Altria Group, Inc.",MO,5/21/90,14.541667,14.541667,5661000,14.916667,14.833333,0.6777649 +"Altria Group, Inc.",MO,5/22/90,14.75,14.916667,6895500,15,15,0.6853801 +"Altria Group, Inc.",MO,5/23/90,14.875,14.958333,5826600,15.083333,15.041667,0.6872843 +"Altria Group, Inc.",MO,5/24/90,14.333333,15,10998000,15,14.708333,0.6720534 +"Altria Group, Inc.",MO,5/25/90,14.166667,14.583333,8166000,14.625,14.166667,0.6473032 +"Altria Group, Inc.",MO,5/29/90,14.125,14.166667,7329300,14.541667,14.166667,0.6473032 +"Altria Group, Inc.",MO,5/30/90,14.083333,14.583333,7635600,14.625,14.166667,0.6473032 +"Altria Group, Inc.",MO,5/31/90,13.833333,14.125,8327700,14.208333,14.041667,0.6415922 +"Altria Group, Inc.",MO,6/1/90,14,14.125,7509900,14.5,14.416667,0.65872645 +"Altria Group, Inc.",MO,6/4/90,14.541667,14.541667,6272100,14.833333,14.833333,0.6777649 +"Altria Group, Inc.",MO,6/5/90,14.75,14.958333,9416100,15.041667,14.833333,0.6777649 +"Altria Group, Inc.",MO,6/6/90,14.791667,14.833333,6196800,15.083333,14.958333,0.68347627 +"Altria Group, Inc.",MO,6/7/90,14.916667,15.041667,6838500,15.166667,14.958333,0.68347627 +"Altria Group, Inc.",MO,6/8/90,14.625,14.916667,5808300,14.958333,14.75,0.6739572 +"Altria Group, Inc.",MO,6/11/90,14.416667,14.416667,3639000,14.791667,14.708333,0.67731905 +"Altria Group, Inc.",MO,6/12/90,14.541667,14.708333,4317900,15.083333,15,0.6907502 +"Altria Group, Inc.",MO,6/13/90,14.75,15.041667,5118300,15.083333,14.833333,0.6830753 +"Altria Group, Inc.",MO,6/14/90,14.666667,14.75,3440700,14.833333,14.791667,0.68115646 +"Altria Group, Inc.",MO,6/15/90,14.583333,14.625,6971100,14.708333,14.666667,0.67540044 +"Altria Group, Inc.",MO,6/18/90,14.25,14.625,3962100,14.666667,14.25,0.6562131 +"Altria Group, Inc.",MO,6/19/90,14.25,14.25,4724700,14.75,14.75,0.6792378 +"Altria Group, Inc.",MO,6/20/90,14.416667,14.666667,3135600,14.75,14.5,0.66772556 +"Altria Group, Inc.",MO,6/21/90,14.5,14.625,4107900,14.833333,14.791667,0.68115646 +"Altria Group, Inc.",MO,6/22/90,14.75,15,11727900,15.458333,14.916667,0.6869126 +"Altria Group, Inc.",MO,6/25/90,15.208333,15.25,9579600,15.541667,15.541667,0.7156943 +"Altria Group, Inc.",MO,6/26/90,15.541667,15.75,7611000,15.75,15.625,0.7195318 +"Altria Group, Inc.",MO,6/27/90,15.541667,15.583333,5933700,15.708333,15.583333,0.71761286 +"Altria Group, Inc.",MO,6/28/90,15.375,15.541667,4877400,15.583333,15.458333,0.71185684 +"Altria Group, Inc.",MO,6/29/90,15.375,15.416667,3999300,15.583333,15.5,0.71377563 +"Altria Group, Inc.",MO,7/2/90,15.458333,15.5,3804300,15.75,15.708333,0.72336894 +"Altria Group, Inc.",MO,7/3/90,15.75,15.75,7817700,16,16,0.7368005 +"Altria Group, Inc.",MO,7/5/90,15.75,15.958333,5042700,15.958333,15.833333,0.72912574 +"Altria Group, Inc.",MO,7/6/90,15.833333,15.875,8515800,16.416668,16.416668,0.755988 +"Altria Group, Inc.",MO,7/9/90,16,16.208332,8042100,16.375,16.291668,0.7502318 +"Altria Group, Inc.",MO,7/10/90,16,16.291668,4858200,16.291668,16.041668,0.7387189 +"Altria Group, Inc.",MO,7/11/90,16.041668,16.125,7274100,16.458332,16.416668,0.755988 +"Altria Group, Inc.",MO,7/12/90,16.333332,16.416668,8240400,16.625,16.583332,0.76366323 +"Altria Group, Inc.",MO,7/13/90,16.541668,16.666668,9299100,16.833332,16.625,0.76558125 +"Altria Group, Inc.",MO,7/16/90,16.583332,16.666668,5945100,16.833332,16.75,0.77133805 +"Altria Group, Inc.",MO,7/17/90,16.541668,16.75,6426900,16.833332,16.75,0.77133805 +"Altria Group, Inc.",MO,7/18/90,16.666668,16.791668,7892100,16.916668,16.708332,0.7694192 +"Altria Group, Inc.",MO,7/19/90,16.625,16.708332,6042300,16.791668,16.708332,0.7694192 +"Altria Group, Inc.",MO,7/20/90,16.625,16.75,7548600,17.166668,16.708332,0.7694192 +"Altria Group, Inc.",MO,7/23/90,15.416667,16.625,9881100,16.666668,16.333332,0.75215054 +"Altria Group, Inc.",MO,7/24/90,16.166668,16.333332,6922200,16.541668,16.541668,0.7617441 +"Altria Group, Inc.",MO,7/25/90,16.333332,16.5,5517000,16.541668,16.333332,0.75215054 +"Altria Group, Inc.",MO,7/26/90,15.458333,16.375,9543900,16.375,15.75,0.7252881 +"Altria Group, Inc.",MO,7/27/90,15.416667,15.666667,8613900,15.708333,15.541667,0.7156943 +"Altria Group, Inc.",MO,7/30/90,15.416667,15.5,5720700,15.958333,15.833333,0.72912574 +"Altria Group, Inc.",MO,7/31/90,15.833333,15.916667,5119200,16.083332,15.958333,0.7348814 +"Altria Group, Inc.",MO,8/1/90,15.75,15.958333,4981500,16.041668,15.958333,0.7348814 +"Altria Group, Inc.",MO,8/2/90,15.416667,15.541667,7242600,15.75,15.541667,0.7156943 +"Altria Group, Inc.",MO,8/3/90,14.25,15.458333,12306000,15.5,15.5,0.71377563 +"Altria Group, Inc.",MO,8/6/90,14.416667,14.416667,10952700,14.958333,14.666667,0.67540044 +"Altria Group, Inc.",MO,8/7/90,14.75,15.125,8576700,15.166667,15.083333,0.694588 +"Altria Group, Inc.",MO,8/8/90,15,15.125,9078900,15.458333,15.208333,0.70034426 +"Altria Group, Inc.",MO,8/9/90,15.291667,15.375,4576800,15.5,15.5,0.71377563 +"Altria Group, Inc.",MO,8/10/90,14.916667,15.416667,5156700,15.416667,15.291667,0.7041816 +"Altria Group, Inc.",MO,8/13/90,15,15.125,4227600,15.541667,15.5,0.71377563 +"Altria Group, Inc.",MO,8/14/90,15.416667,15.458333,5160900,15.666667,15.625,0.7195318 +"Altria Group, Inc.",MO,8/15/90,15.666667,15.708333,4777500,15.791667,15.75,0.7252881 +"Altria Group, Inc.",MO,8/16/90,15,15.625,4371000,15.625,15.083333,0.694588 +"Altria Group, Inc.",MO,8/17/90,14.666667,14.875,8030700,15.083333,15.083333,0.694588 +"Altria Group, Inc.",MO,8/20/90,14.916667,15,3941400,15.125,14.958333,0.6888314 +"Altria Group, Inc.",MO,8/21/90,14.333333,14.666667,10979100,14.791667,14.625,0.67348135 +"Altria Group, Inc.",MO,8/22/90,14.333333,14.666667,7536300,14.75,14.333333,0.6600505 +"Altria Group, Inc.",MO,8/23/90,13.625,13.916667,12737700,14.041667,13.791667,0.63510627 +"Altria Group, Inc.",MO,8/24/90,14,14.125,11626200,14.541667,14.416667,0.6638877 +"Altria Group, Inc.",MO,8/27/90,14.833333,15,8704500,15.083333,14.916667,0.6869126 +"Altria Group, Inc.",MO,8/28/90,14.833333,14.833333,4986300,15,15,0.6907502 +"Altria Group, Inc.",MO,8/29/90,14.958333,15,7659300,15.25,15.166667,0.6984251 +"Altria Group, Inc.",MO,8/30/90,14.75,15.208333,4158000,15.208333,14.833333,0.6830753 +"Altria Group, Inc.",MO,8/31/90,14.833333,14.875,3086700,15.041667,15.041667,0.6926693 +"Altria Group, Inc.",MO,9/4/90,14.666667,14.875,3587400,15.041667,15.041667,0.6926693 +"Altria Group, Inc.",MO,9/5/90,14.791667,15,3880200,15.083333,15.083333,0.694588 +"Altria Group, Inc.",MO,9/6/90,14.75,15,3433800,15.041667,14.916667,0.6869126 +"Altria Group, Inc.",MO,9/7/90,14.833333,14.833333,3698700,15.166667,15.083333,0.694588 +"Altria Group, Inc.",MO,9/10/90,14.875,15.25,4216800,15.25,14.958333,0.6954399 +"Altria Group, Inc.",MO,9/11/90,14.916667,15,3922200,15.083333,15,0.6973769 +"Altria Group, Inc.",MO,9/12/90,14.916667,15.083333,3207000,15.166667,15.166667,0.7051258 +"Altria Group, Inc.",MO,9/13/90,14.833333,15.083333,3381000,15.083333,14.958333,0.6954399 +"Altria Group, Inc.",MO,9/14/90,14.791667,14.875,3873000,14.958333,14.916667,0.69350296 +"Altria Group, Inc.",MO,9/17/90,14.791667,14.833333,4514400,15.083333,14.958333,0.6954399 +"Altria Group, Inc.",MO,9/18/90,14.708333,14.916667,6849300,15.083333,15.041667,0.6993145 +"Altria Group, Inc.",MO,9/19/90,14.958333,15.041667,8912100,15.416667,15.333333,0.71287405 +"Altria Group, Inc.",MO,9/20/90,14.916667,15.25,6418200,15.291667,15,0.6973769 +"Altria Group, Inc.",MO,9/21/90,14.833333,14.916667,7320000,15.041667,14.916667,0.69350296 +"Altria Group, Inc.",MO,9/24/90,14.333333,14.75,6009900,14.791667,14.625,0.67994237 +"Altria Group, Inc.",MO,9/25/90,14.625,14.75,7139400,15.041667,14.958333,0.6954399 +"Altria Group, Inc.",MO,9/26/90,14.75,14.958333,5038500,14.958333,14.875,0.6915659 +"Altria Group, Inc.",MO,9/27/90,14.5,15.125,5855100,15.166667,14.666667,0.68187976 +"Altria Group, Inc.",MO,9/28/90,14.458333,14.458333,7933800,15.083333,15.083333,0.7012516 +"Altria Group, Inc.",MO,10/1/90,15.25,15.291667,10652100,15.916667,15.916667,0.7399947 +"Altria Group, Inc.",MO,10/2/90,15.916667,16.083332,7225200,16.166668,15.958333,0.74193186 +"Altria Group, Inc.",MO,10/3/90,15.916667,15.958333,5809200,16.125,16.041668,0.7458059 +"Altria Group, Inc.",MO,10/4/90,15.625,16,5743500,16.083332,16,0.743869 +"Altria Group, Inc.",MO,10/5/90,15.583333,15.625,7099500,16.083332,15.916667,0.7399947 +"Altria Group, Inc.",MO,10/8/90,15.75,16.041668,4594200,16.083332,15.833333,0.73612064 +"Altria Group, Inc.",MO,10/9/90,15,15.5,6608700,15.625,15.208333,0.7070633 +"Altria Group, Inc.",MO,10/10/90,15,15.25,6759600,15.458333,15.041667,0.6993145 +"Altria Group, Inc.",MO,10/11/90,14.666667,15.166667,8680800,15.208333,14.791667,0.6876911 +"Altria Group, Inc.",MO,10/12/90,14.75,14.958333,7838700,15.208333,14.916667,0.69350296 +"Altria Group, Inc.",MO,10/15/90,14.75,15,7781700,15.333333,15.208333,0.7070633 +"Altria Group, Inc.",MO,10/16/90,15.041667,15.291667,4568700,15.333333,15.083333,0.7012516 +"Altria Group, Inc.",MO,10/17/90,14.916667,15,7086900,15.208333,15,0.6973769 +"Altria Group, Inc.",MO,10/18/90,15,15.083333,12593700,15.916667,15.625,0.7264345 +"Altria Group, Inc.",MO,10/19/90,15.875,15.916667,12877800,16.25,16.125,0.74968046 +"Altria Group, Inc.",MO,10/22/90,15.916667,16.041668,6878100,16.291668,16.166668,0.75161767 +"Altria Group, Inc.",MO,10/23/90,15.958333,16.083332,5781600,16.166668,16,0.743869 +"Altria Group, Inc.",MO,10/24/90,15.791667,15.833333,5241900,16.125,16.083332,0.7477434 +"Altria Group, Inc.",MO,10/25/90,15.666667,16.083332,3500700,16.125,15.833333,0.73612064 +"Altria Group, Inc.",MO,10/26/90,15.5,15.583333,3964200,15.75,15.541667,0.72256017 +"Altria Group, Inc.",MO,10/29/90,15.125,15.541667,5132100,15.708333,15.291667,0.710937 +"Altria Group, Inc.",MO,10/30/90,15.291667,15.333333,7019700,15.625,15.583333,0.72449744 +"Altria Group, Inc.",MO,10/31/90,15.541667,15.583333,6498300,15.791667,15.708333,0.7303089 +"Altria Group, Inc.",MO,11/1/90,15.458333,15.708333,6988500,16,15.958333,0.74193186 +"Altria Group, Inc.",MO,11/2/90,15.958333,16,5508600,16.208332,16.166668,0.75161767 +"Altria Group, Inc.",MO,11/5/90,16.125,16.166668,7384500,16.5,16.333332,0.7593661 +"Altria Group, Inc.",MO,11/6/90,16.25,16.375,5758500,16.458332,16.25,0.75549173 +"Altria Group, Inc.",MO,11/7/90,15.833333,16.208332,4793100,16.291668,15.958333,0.74193186 +"Altria Group, Inc.",MO,11/8/90,15.875,15.958333,5277300,16.166668,16,0.743869 +"Altria Group, Inc.",MO,11/9/90,16.041668,16.083332,4111800,16.416668,16.25,0.75549173 +"Altria Group, Inc.",MO,11/12/90,16.291668,16.375,6060900,16.583332,16.458332,0.76517755 +"Altria Group, Inc.",MO,11/13/90,16.125,16.25,9039900,16.375,16.166668,0.75161767 +"Altria Group, Inc.",MO,11/14/90,16.041668,16.083332,6032400,16.375,16.291668,0.75742906 +"Altria Group, Inc.",MO,11/15/90,16.166668,16.291668,3833400,16.416668,16.166668,0.75161767 +"Altria Group, Inc.",MO,11/16/90,16.041668,16.25,4824000,16.291668,16.041668,0.7458059 +"Altria Group, Inc.",MO,11/19/90,16.208332,16.25,6494400,16.416668,16.333332,0.7593661 +"Altria Group, Inc.",MO,11/20/90,16.166668,16.333332,4154400,16.416668,16.208332,0.75355464 +"Altria Group, Inc.",MO,11/21/90,16.083332,16.25,4272300,16.291668,16.25,0.75549173 +"Altria Group, Inc.",MO,11/23/90,16.041668,16.125,1630200,16.291668,16.041668,0.7458059 +"Altria Group, Inc.",MO,11/26/90,15.875,16,3974400,16.375,16.375,0.7613029 +"Altria Group, Inc.",MO,11/27/90,16.25,16.333332,5367300,16.541668,16.291668,0.75742906 +"Altria Group, Inc.",MO,11/28/90,16.166668,16.25,4288800,16.5,16.208332,0.75355464 +"Altria Group, Inc.",MO,11/29/90,16,16.166668,57012300,16.333332,16,0.743869 +"Altria Group, Inc.",MO,11/30/90,15.791667,16.041668,9024900,16.375,16.208332,0.75355464 +"Altria Group, Inc.",MO,12/3/90,16.166668,16.333332,5998500,16.375,16.291668,0.75742906 +"Altria Group, Inc.",MO,12/4/90,16.166668,16.25,6629700,16.583332,16.5,0.76711494 +"Altria Group, Inc.",MO,12/5/90,16.458332,16.5,6554100,16.708332,16.583332,0.7709893 +"Altria Group, Inc.",MO,12/6/90,16.666668,16.916668,9424500,16.958332,16.708332,0.7768005 +"Altria Group, Inc.",MO,12/7/90,16.583332,16.666668,6046800,16.791668,16.666668,0.7748636 +"Altria Group, Inc.",MO,12/10/90,16.625,16.625,4884300,16.916668,16.916668,0.7864865 +"Altria Group, Inc.",MO,12/11/90,16.708332,16.791668,4072200,16.916668,16.916668,0.793207 +"Altria Group, Inc.",MO,12/12/90,16.875,16.916668,7525500,17.166668,17.125,0.8029758 +"Altria Group, Inc.",MO,12/13/90,16.958332,17.125,5523900,17.25,17.083332,0.8010215 +"Altria Group, Inc.",MO,12/14/90,16.75,17,5433600,17.041668,16.875,0.79125345 +"Altria Group, Inc.",MO,12/17/90,16.666668,16.75,3528000,16.916668,16.916668,0.793207 +"Altria Group, Inc.",MO,12/18/90,16.875,16.916668,5963100,17.25,17.208332,0.806883 +"Altria Group, Inc.",MO,12/19/90,17,17.208332,5536800,17.291668,17,0.7971145 +"Altria Group, Inc.",MO,12/20/90,16.833332,16.916668,4833000,17.166668,17.125,0.8029758 +"Altria Group, Inc.",MO,12/21/90,17.041668,17.25,9300600,17.25,17.041668,0.7990679 +"Altria Group, Inc.",MO,12/24/90,16.916668,16.958332,1105800,17,16.958332,0.79516065 +"Altria Group, Inc.",MO,12/26/90,16.958332,17,2855700,17.333332,17.041668,0.7990679 +"Altria Group, Inc.",MO,12/27/90,17,17.125,1725600,17.166668,17.041668,0.7990679 +"Altria Group, Inc.",MO,12/28/90,16.833332,17,2313300,17,16.958332,0.79516065 +"Altria Group, Inc.",MO,12/31/90,16.958332,17,2573400,17.25,17.25,0.8088366 +"Altria Group, Inc.",MO,1/2/91,16.833332,17.125,5444400,17.25,16.958332,0.79516065 +"Altria Group, Inc.",MO,1/3/91,16.458332,16.958332,6923700,17,16.5,0.7736697 +"Altria Group, Inc.",MO,1/4/91,16.333332,16.583332,5913300,16.708332,16.458332,0.771716 +"Altria Group, Inc.",MO,1/7/91,16.208332,16.333332,5116800,16.458332,16.208332,0.7599939 +"Altria Group, Inc.",MO,1/8/91,16.166668,16.25,5217900,16.375,16.25,0.7619482 +"Altria Group, Inc.",MO,1/9/91,16.166668,16.375,7250700,16.75,16.208332,0.7599939 +"Altria Group, Inc.",MO,1/10/91,16.208332,16.291668,4762800,16.375,16.375,0.76780874 +"Altria Group, Inc.",MO,1/11/91,16.333332,16.333332,3140100,16.458332,16.333332,0.7658554 +"Altria Group, Inc.",MO,1/14/91,16.083332,16.125,5596200,16.333332,16.291668,0.7639015 +"Altria Group, Inc.",MO,1/15/91,16.166668,16.25,3145800,16.458332,16.458332,0.771716 +"Altria Group, Inc.",MO,1/16/91,16.333332,16.375,4112400,16.666668,16.583332,0.77757764 +"Altria Group, Inc.",MO,1/17/91,16.916668,17.333332,14755800,17.666668,17.375,0.81469756 +"Altria Group, Inc.",MO,1/18/91,17.291668,17.333332,11740800,17.666668,17.541668,0.82251316 +"Altria Group, Inc.",MO,1/21/91,17.333332,17.375,4496700,17.625,17.5,0.820559 +"Altria Group, Inc.",MO,1/22/91,17.416668,17.458332,6401400,17.791668,17.666668,0.82837373 +"Altria Group, Inc.",MO,1/23/91,17.625,17.625,4584600,17.916668,17.833332,0.8361889 +"Altria Group, Inc.",MO,1/24/91,17.875,17.916668,9153900,18.375,18.166668,0.85181874 +"Altria Group, Inc.",MO,1/25/91,18.125,18.166668,6086100,18.416668,18.291668,0.8576795 +"Altria Group, Inc.",MO,1/28/91,18.25,18.25,4465500,18.458332,18.333332,0.8596332 +"Altria Group, Inc.",MO,1/29/91,18.041668,18.208332,4315500,18.291668,18.291668,0.8576795 +"Altria Group, Inc.",MO,1/30/91,18.041668,18.166668,7970700,18.583332,18.583332,0.8713555 +"Altria Group, Inc.",MO,1/31/91,18.458332,18.541668,5985900,18.666668,18.541668,0.8694015 +"Altria Group, Inc.",MO,2/1/91,18.458332,18.541668,9235500,19.083332,18.958332,0.88893896 +"Altria Group, Inc.",MO,2/4/91,18.916668,18.916668,7146000,19.416668,19.375,0.90847564 +"Altria Group, Inc.",MO,2/5/91,19.208332,19.291668,7854000,19.583332,19.25,0.9026146 +"Altria Group, Inc.",MO,2/6/91,19.166668,19.208332,9968100,19.75,19.666668,0.9221523 +"Altria Group, Inc.",MO,2/7/91,19.25,19.625,9085200,19.916668,19.458332,0.912384 +"Altria Group, Inc.",MO,2/8/91,19.416668,19.416668,5145300,19.958332,19.75,0.9260593 +"Altria Group, Inc.",MO,2/11/91,19.791668,19.833332,9808500,20.583332,20.541668,0.9631796 +"Altria Group, Inc.",MO,2/12/91,20.083332,20.333332,10005300,20.5,20.125,0.94364285 +"Altria Group, Inc.",MO,2/13/91,19.833332,20.125,7720800,20.375,20.291668,0.95145756 +"Altria Group, Inc.",MO,2/14/91,19.875,20.375,8586600,20.458332,20.083332,0.9416894 +"Altria Group, Inc.",MO,2/15/91,20.041668,20.083332,11072400,20.666668,20.666668,0.9690414 +"Altria Group, Inc.",MO,2/19/91,20.625,20.666668,13408500,21.666668,21.666668,1.01593 +"Altria Group, Inc.",MO,2/20/91,21.208332,21.333332,9080400,21.541668,21.375,1.0022542 +"Altria Group, Inc.",MO,2/21/91,21.333332,21.458332,13943100,22.458332,22.083332,1.0354673 +"Altria Group, Inc.",MO,2/22/91,22,22,12566100,22.833332,22.583332,1.0589124 +"Altria Group, Inc.",MO,2/25/91,22.625,23.041668,11190900,23.125,22.875,1.0725876 +"Altria Group, Inc.",MO,2/26/91,22.125,22.541668,8074500,22.708332,22.25,1.0432818 +"Altria Group, Inc.",MO,2/27/91,22.166668,22.291668,8205900,22.708332,22.166668,1.0393751 +"Altria Group, Inc.",MO,2/28/91,21.75,22.416668,7058700,22.416668,22,1.0315602 +"Altria Group, Inc.",MO,3/1/91,21.625,21.625,8451300,22.25,22,1.0315602 +"Altria Group, Inc.",MO,3/4/91,21.666668,22.083332,7109700,22.125,21.791668,1.0217918 +"Altria Group, Inc.",MO,3/5/91,21.875,21.875,10855500,22.833332,22.541668,1.0569584 +"Altria Group, Inc.",MO,3/6/91,22.333332,22.625,8758800,22.916668,22.458332,1.0530512 +"Altria Group, Inc.",MO,3/7/91,22.416668,22.458332,5361000,22.75,22.583332,1.0589124 +"Altria Group, Inc.",MO,3/8/91,22.125,22.541668,5847600,22.666668,22.375,1.0558443 +"Altria Group, Inc.",MO,3/11/91,22.291668,22.333332,5855400,22.75,22.458332,1.0597773 +"Altria Group, Inc.",MO,3/12/91,22,22.416668,6833100,22.666668,22.125,1.044047 +"Altria Group, Inc.",MO,3/13/91,21.833332,22.041668,5998800,22.625,22.541668,1.0637094 +"Altria Group, Inc.",MO,3/14/91,22.208332,22.541668,7434300,22.916668,22.333332,1.0538781 +"Altria Group, Inc.",MO,3/15/91,21.875,22.333332,8922900,22.416668,22.125,1.044047 +"Altria Group, Inc.",MO,3/18/91,22,22,5488200,22.5,22.333332,1.0538781 +"Altria Group, Inc.",MO,3/19/91,21.916668,22,5361000,22.333332,22.166668,1.0460137 +"Altria Group, Inc.",MO,3/20/91,22.208332,22.25,6033900,22.958332,22.833332,1.0774728 +"Altria Group, Inc.",MO,3/21/91,22.791668,23,7150200,23.5,23,1.0853367 +"Altria Group, Inc.",MO,3/22/91,22.75,22.916668,5395500,23.166668,23.166668,1.0932024 +"Altria Group, Inc.",MO,3/25/91,22.125,23.25,6199500,23.5,22.291668,1.0519118 +"Altria Group, Inc.",MO,3/26/91,21.875,21.958332,19389300,22.541668,22.541668,1.0637094 +"Altria Group, Inc.",MO,3/27/91,22.458332,22.75,8884200,22.791668,22.75,1.0735407 +"Altria Group, Inc.",MO,3/28/91,22.541668,22.833332,3799500,22.875,22.666668,1.0696077 +"Altria Group, Inc.",MO,4/1/91,22.208332,22.583332,5328000,22.666668,22.208332,1.0479803 +"Altria Group, Inc.",MO,4/2/91,22.25,22.25,7156500,23.25,23.166668,1.0932024 +"Altria Group, Inc.",MO,4/3/91,22.666668,23.291668,6748800,23.375,22.75,1.0735407 +"Altria Group, Inc.",MO,4/4/91,22.458332,22.833332,7067100,23.083332,22.875,1.0794386 +"Altria Group, Inc.",MO,4/5/91,22.333332,22.958332,6283200,23,22.583332,1.0656759 +"Altria Group, Inc.",MO,4/8/91,22.5,22.583332,4156800,22.916668,22.833332,1.0774728 +"Altria Group, Inc.",MO,4/9/91,22.625,22.708332,6465300,23.125,22.75,1.0735407 +"Altria Group, Inc.",MO,4/10/91,22.458332,22.791668,4861200,22.875,22.75,1.0735407 +"Altria Group, Inc.",MO,4/11/91,22.791668,22.875,6403800,23.25,22.833332,1.0774728 +"Altria Group, Inc.",MO,4/12/91,22.375,22.916668,6051000,22.916668,22.75,1.0735407 +"Altria Group, Inc.",MO,4/15/91,22.708332,22.875,6009000,23.291668,23.291668,1.0991002 +"Altria Group, Inc.",MO,4/16/91,23.166668,23.25,9316800,23.916668,23.875,1.1266268 +"Altria Group, Inc.",MO,4/17/91,23.333332,23.791668,9023100,23.958332,23.541668,1.1108981 +"Altria Group, Inc.",MO,4/18/91,23.25,23.416668,6459900,23.625,23.333332,1.1010673 +"Altria Group, Inc.",MO,4/19/91,22.75,23.166668,8923500,23.25,22.833332,1.0774728 +"Altria Group, Inc.",MO,4/22/91,22.375,22.541668,7458300,22.625,22.541668,1.0637094 +"Altria Group, Inc.",MO,4/23/91,22.458332,22.625,5246400,22.708332,22.5,1.0617429 +"Altria Group, Inc.",MO,4/24/91,22.333332,22.5,4518000,22.666668,22.583332,1.0656759 +"Altria Group, Inc.",MO,4/25/91,22.541668,22.541668,4452600,22.916668,22.625,1.0676419 +"Altria Group, Inc.",MO,4/26/91,22.458332,22.5,3980700,22.708332,22.541668,1.0637094 +"Altria Group, Inc.",MO,4/29/91,22.291668,22.583332,3835800,22.75,22.375,1.0558443 +"Altria Group, Inc.",MO,4/30/91,22.041668,22.541668,7029000,22.666668,22.25,1.0499455 +"Altria Group, Inc.",MO,5/1/91,22.25,22.291668,6726000,23.083332,22.916668,1.0814047 +"Altria Group, Inc.",MO,5/2/91,22.833332,22.958332,4593600,23.041668,22.833332,1.0774728 +"Altria Group, Inc.",MO,5/3/91,22.833332,22.833332,3174900,23.083332,23.041668,1.087303 +"Altria Group, Inc.",MO,5/6/91,22.708332,23,2901000,23,22.916668,1.0814047 +"Altria Group, Inc.",MO,5/7/91,22.625,22.916668,3546900,23.083332,22.666668,1.0696077 +"Altria Group, Inc.",MO,5/8/91,22.541668,22.75,3708900,22.833332,22.583332,1.0656759 +"Altria Group, Inc.",MO,5/9/91,22.625,22.708332,5465700,23.041668,22.875,1.0794386 +"Altria Group, Inc.",MO,5/10/91,22.416668,22.916668,4884000,22.958332,22.5,1.0617429 +"Altria Group, Inc.",MO,5/13/91,22.416668,22.541668,3800700,22.583332,22.541668,1.0637094 +"Altria Group, Inc.",MO,5/14/91,22.083332,22.458332,4611300,22.5,22.166668,1.0460137 +"Altria Group, Inc.",MO,5/15/91,21.5,22.166668,9750600,22.291668,21.708332,1.0243847 +"Altria Group, Inc.",MO,5/16/91,21.833332,21.916668,6906600,22.041668,21.916668,1.0342166 +"Altria Group, Inc.",MO,5/17/91,21.458332,21.833332,10328400,21.833332,21.625,1.0204533 +"Altria Group, Inc.",MO,5/20/91,21.291668,21.625,5943900,21.708332,21.541668,1.0165205 +"Altria Group, Inc.",MO,5/21/91,21.625,21.625,8487900,22.125,21.958332,1.0361828 +"Altria Group, Inc.",MO,5/22/91,21.916668,22,5560200,22.291668,22.291668,1.0519118 +"Altria Group, Inc.",MO,5/23/91,22.333332,22.333332,7635000,22.666668,22.5,1.0617429 +"Altria Group, Inc.",MO,5/24/91,22.541668,22.583332,4215900,22.75,22.666668,1.0696077 +"Altria Group, Inc.",MO,5/28/91,22.708332,22.791668,6510600,23.041668,23.041668,1.087303 +"Altria Group, Inc.",MO,5/29/91,22.666668,23.208332,6126900,23.208332,22.833332,1.0774728 +"Altria Group, Inc.",MO,5/30/91,22.5,22.791668,7878000,23.166668,22.791668,1.0755061 +"Altria Group, Inc.",MO,5/31/91,22.375,22.791668,7588800,22.833332,22.791668,1.0755061 +"Altria Group, Inc.",MO,6/3/91,22.25,22.791668,5612100,22.916668,22.291668,1.0519118 +"Altria Group, Inc.",MO,6/4/91,22.208332,22.291668,5158500,22.5,22.416668,1.0578104 +"Altria Group, Inc.",MO,6/5/91,22.25,22.416668,4903200,22.583332,22.333332,1.0538781 +"Altria Group, Inc.",MO,6/6/91,22.083332,22.375,3557400,22.458332,22.125,1.044047 +"Altria Group, Inc.",MO,6/7/91,21.875,22.041668,4519800,22.166668,22.125,1.044047 +"Altria Group, Inc.",MO,6/10/91,21.916668,22.166668,4896300,22.208332,22.083332,1.0420811 +"Altria Group, Inc.",MO,6/11/91,21.958332,22,3977100,22.083332,21.958332,1.0429518 +"Altria Group, Inc.",MO,6/12/91,21.583332,21.875,4818300,21.916668,21.833332,1.0370147 +"Altria Group, Inc.",MO,6/13/91,21.708332,21.791668,5215800,21.916668,21.75,1.0330565 +"Altria Group, Inc.",MO,6/14/91,21.875,21.875,6524400,22.291668,22.25,1.0568048 +"Altria Group, Inc.",MO,6/17/91,22.041668,22.25,3742800,22.333332,22.041668,1.0469096 +"Altria Group, Inc.",MO,6/18/91,21.916668,22.041668,5631900,22.291668,22,1.0449303 +"Altria Group, Inc.",MO,6/19/91,21.708332,21.916668,4864500,22,21.791668,1.0350353 +"Altria Group, Inc.",MO,6/20/91,21.75,21.833332,4822800,21.916668,21.791668,1.0350353 +"Altria Group, Inc.",MO,6/21/91,21.625,21.791668,7823700,21.875,21.708332,1.0310776 +"Altria Group, Inc.",MO,6/24/91,21.416668,21.541668,4322100,21.625,21.416668,1.0172241 +"Altria Group, Inc.",MO,6/25/91,20.875,21.5,6405600,21.583332,21.083332,1.0013916 +"Altria Group, Inc.",MO,6/26/91,20.625,21.083332,7607100,21.458332,21.333332,1.0132669 +"Altria Group, Inc.",MO,6/27/91,21,21.458332,6626700,21.5,21.375,1.0152453 +"Altria Group, Inc.",MO,6/28/91,21,21.25,4937400,21.333332,21.166668,1.0053499 +"Altria Group, Inc.",MO,7/1/91,21.291668,21.333332,5202600,21.791668,21.708332,1.0310776 +"Altria Group, Inc.",MO,7/2/91,21.666668,21.75,4038000,21.958332,21.875,1.0389936 +"Altria Group, Inc.",MO,7/3/91,21.583332,21.708332,4111500,21.833332,21.791668,1.0350353 +"Altria Group, Inc.",MO,7/5/91,21.75,21.75,2720700,22.125,21.875,1.0389936 +"Altria Group, Inc.",MO,7/8/91,21.666668,21.75,4036500,22.25,22.25,1.0568048 +"Altria Group, Inc.",MO,7/9/91,21.75,22.208332,3558600,22.208332,21.875,1.0389936 +"Altria Group, Inc.",MO,7/10/91,21.958332,22,4904100,22.291668,22.083332,1.0488889 +"Altria Group, Inc.",MO,7/11/91,22.083332,22.208332,3600000,22.291668,22.166668,1.0528474 +"Altria Group, Inc.",MO,7/12/91,22.166668,22.25,4821900,22.75,22.583332,1.0726376 +"Altria Group, Inc.",MO,7/15/91,22.583332,22.666668,6029100,22.958332,22.916668,1.0884695 +"Altria Group, Inc.",MO,7/16/91,22.666668,22.916668,3679800,23,22.75,1.080554 +"Altria Group, Inc.",MO,7/17/91,22.125,22.583332,6939300,22.625,22.208332,1.0548263 +"Altria Group, Inc.",MO,7/18/91,22.208332,22.333332,6594300,22.583332,22.291668,1.0587842 +"Altria Group, Inc.",MO,7/19/91,21.958332,22.333332,5575500,22.375,21.958332,1.0429518 +"Altria Group, Inc.",MO,7/22/91,21.833332,21.875,4229100,22.083332,21.833332,1.0370147 +"Altria Group, Inc.",MO,7/23/91,21.833332,21.958332,5310900,22,21.875,1.0389936 +"Altria Group, Inc.",MO,7/24/91,21.916668,21.958332,5412600,22.291668,21.958332,1.0429518 +"Altria Group, Inc.",MO,7/25/91,21.875,22.041668,4014300,22.208332,22.208332,1.0548263 +"Altria Group, Inc.",MO,7/26/91,22,22.166668,2614200,22.291668,22.125,1.0508679 +"Altria Group, Inc.",MO,7/29/91,22.041668,22.125,2625000,22.291668,22.208332,1.0548263 +"Altria Group, Inc.",MO,7/30/91,22.208332,22.208332,4671900,22.333332,22.291668,1.0587842 +"Altria Group, Inc.",MO,7/31/91,22.375,22.375,6390600,22.666668,22.583332,1.0726376 +"Altria Group, Inc.",MO,8/1/91,22.708332,22.708332,6144000,22.958332,22.875,1.0864905 +"Altria Group, Inc.",MO,8/2/91,22.833332,23.041668,5458200,23.125,22.958332,1.0904484 +"Altria Group, Inc.",MO,8/5/91,22.875,23,3273900,23.083332,22.958332,1.0904484 +"Altria Group, Inc.",MO,8/6/91,22.958332,22.958332,11244300,23.916668,23.833332,1.132008 +"Altria Group, Inc.",MO,8/7/91,23.791668,23.833332,7514700,24.125,23.875,1.1339871 +"Altria Group, Inc.",MO,8/8/91,23.5,23.791668,4900800,23.958332,23.708332,1.1260711 +"Altria Group, Inc.",MO,8/9/91,23.666668,23.791668,4713300,24.041668,23.75,1.1280502 +"Altria Group, Inc.",MO,8/12/91,23.5,23.666668,3556800,23.708332,23.708332,1.1260711 +"Altria Group, Inc.",MO,8/13/91,23.708332,23.791668,5269200,24.041668,23.75,1.1280502 +"Altria Group, Inc.",MO,8/14/91,23.833332,23.875,7250100,24.333332,24.166668,1.1478409 +"Altria Group, Inc.",MO,8/15/91,24,24.208332,6048000,24.5,24.041668,1.1419038 +"Altria Group, Inc.",MO,8/16/91,23.541668,24.083332,5950200,24.166668,23.875,1.1339871 +"Altria Group, Inc.",MO,8/19/91,22.583332,22.708332,10347600,23.458332,23.25,1.1043015 +"Altria Group, Inc.",MO,8/20/91,23.333332,23.541668,7419600,23.666668,23.416668,1.1122173 +"Altria Group, Inc.",MO,8/21/91,23.875,23.916668,8615100,24.541668,24.541668,1.1656523 +"Altria Group, Inc.",MO,8/22/91,24.25,24.625,6996300,24.75,24.416668,1.1597147 +"Altria Group, Inc.",MO,8/23/91,24.375,24.375,5186100,24.833332,24.375,1.1577357 +"Altria Group, Inc.",MO,8/26/91,24.25,24.375,2967600,24.5,24.416668,1.1597147 +"Altria Group, Inc.",MO,8/27/91,24.25,24.541668,4036500,24.625,24.416668,1.1597147 +"Altria Group, Inc.",MO,8/28/91,24.5,24.5,5802300,24.875,24.708332,1.1735684 +"Altria Group, Inc.",MO,8/29/91,24.708332,24.75,5292600,24.875,24.875,1.1814843 +"Altria Group, Inc.",MO,8/30/91,24.375,24.791668,3933900,24.875,24.708332,1.1735684 +"Altria Group, Inc.",MO,9/3/91,24.458332,24.708332,4353000,24.833332,24.5,1.1636727 +"Altria Group, Inc.",MO,9/4/91,24.416668,24.541668,3274800,24.583332,24.458332,1.1616936 +"Altria Group, Inc.",MO,9/5/91,24.083332,24.5,4176300,24.541668,24.25,1.1517986 +"Altria Group, Inc.",MO,9/6/91,24.125,24.333332,3944100,24.458332,24.291668,1.1537775 +"Altria Group, Inc.",MO,9/9/91,24,24.333332,4204800,24.625,24.541668,1.1656523 +"Altria Group, Inc.",MO,9/10/91,24.125,24.333332,3539100,24.375,24.166668,1.1560844 +"Altria Group, Inc.",MO,9/11/91,24.25,24.291668,3682200,24.416668,24.291668,1.1620642 +"Altria Group, Inc.",MO,9/12/91,24.375,24.5,3489600,24.666668,24.666668,1.1800027 +"Altria Group, Inc.",MO,9/13/91,24.166668,24.708332,4424100,24.708332,24.166668,1.1560844 +"Altria Group, Inc.",MO,9/16/91,23.958332,24.25,5656800,24.333332,24.25,1.1600713 +"Altria Group, Inc.",MO,9/17/91,24.166668,24.208332,4573500,24.416668,24.291668,1.1620642 +"Altria Group, Inc.",MO,9/18/91,24.25,24.25,3418800,24.625,24.541668,1.1740237 +"Altria Group, Inc.",MO,9/19/91,24.25,24.5,4463100,24.541668,24.291668,1.1620642 +"Altria Group, Inc.",MO,9/20/91,24.083332,24.333332,6512700,24.375,24.291668,1.1620642 +"Altria Group, Inc.",MO,9/23/91,23.958332,24.25,3327300,24.291668,24.041668,1.1501048 +"Altria Group, Inc.",MO,9/24/91,23.958332,24.125,3403200,24.291668,24.083332,1.1520981 +"Altria Group, Inc.",MO,9/25/91,23.833332,24.083332,3509100,24.125,23.958332,1.1461176 +"Altria Group, Inc.",MO,9/26/91,23.833332,23.875,3226800,24.125,23.916668,1.1441246 +"Altria Group, Inc.",MO,9/27/91,23.875,23.958332,3784500,24.25,24.041668,1.1501048 +"Altria Group, Inc.",MO,9/30/91,23.916668,24.041668,3282300,24.25,24.041668,1.1501048 +"Altria Group, Inc.",MO,10/1/91,24.166668,24.166668,4552200,24.625,24.541668,1.1740237 +"Altria Group, Inc.",MO,10/2/91,24.166668,24.583332,4931100,24.666668,24.208332,1.1580777 +"Altria Group, Inc.",MO,10/3/91,24,24.166668,3977100,24.333332,24,1.1481109 +"Altria Group, Inc.",MO,10/4/91,23.791668,24.083332,3367800,24.208332,23.791668,1.1381452 +"Altria Group, Inc.",MO,10/7/91,23.625,23.833332,3249000,23.916668,23.75,1.1361514 +"Altria Group, Inc.",MO,10/8/91,23.541668,23.791668,4612200,24,23.875,1.1421317 +"Altria Group, Inc.",MO,10/9/91,23.166668,23.875,4889100,23.958332,23.375,1.1182126 +"Altria Group, Inc.",MO,10/10/91,23.333332,23.458332,4225800,23.75,23.666668,1.1321656 +"Altria Group, Inc.",MO,10/11/91,23.708332,23.791668,2866500,24.083332,24.041668,1.1501048 +"Altria Group, Inc.",MO,10/14/91,24,24.041668,2663400,24.375,24.333332,1.1640568 +"Altria Group, Inc.",MO,10/15/91,24.166668,24.291668,5241900,24.666668,24.666668,1.1800027 +"Altria Group, Inc.",MO,10/16/91,24.25,24.458332,4940400,24.666668,24.5,1.1720303 +"Altria Group, Inc.",MO,10/17/91,24.166668,24.375,5054400,24.625,24.291668,1.1620642 +"Altria Group, Inc.",MO,10/18/91,24.208332,24.333332,4158300,24.416668,24.291668,1.1620642 +"Altria Group, Inc.",MO,10/21/91,23.75,24.291668,4941000,24.333332,23.916668,1.1441246 +"Altria Group, Inc.",MO,10/22/91,22.875,23.708332,13145100,23.833332,23.125,1.1062527 +"Altria Group, Inc.",MO,10/23/91,22.833332,23.125,9261600,23.166668,22.958332,1.0982798 +"Altria Group, Inc.",MO,10/24/91,22.958332,23,7245900,23.333332,23.166668,1.108247 +"Altria Group, Inc.",MO,10/25/91,23.083332,23.166668,4415700,23.458332,23.333332,1.1162199 +"Altria Group, Inc.",MO,10/28/91,23,23.291668,5526000,23.458332,23.208332,1.1102399 +"Altria Group, Inc.",MO,10/29/91,23.041668,23.291668,6294000,23.333332,23.125,1.1062527 +"Altria Group, Inc.",MO,10/30/91,22.958332,23.041668,6788700,23.208332,23.166668,1.108247 +"Altria Group, Inc.",MO,10/31/91,23.125,23.166668,5467800,23.375,23.375,1.1182126 +"Altria Group, Inc.",MO,11/1/91,22.875,23.333332,6197100,23.333332,23.083332,1.1042607 +"Altria Group, Inc.",MO,11/4/91,22.791668,23,3148500,23.166668,22.875,1.0942938 +"Altria Group, Inc.",MO,11/5/91,22.791668,22.958332,3817800,23.083332,22.875,1.0942938 +"Altria Group, Inc.",MO,11/6/91,22.708332,22.875,3641400,23,22.958332,1.0982798 +"Altria Group, Inc.",MO,11/7/91,22.916668,23,3937800,23.25,23.166668,1.108247 +"Altria Group, Inc.",MO,11/8/91,23,23.291668,3741300,23.291668,23.208332,1.1102399 +"Altria Group, Inc.",MO,11/11/91,23.166668,23.208332,3455400,23.375,23.291668,1.1142261 +"Altria Group, Inc.",MO,11/12/91,23.333332,23.375,5937600,23.625,23.541668,1.126186 +"Altria Group, Inc.",MO,11/13/91,23.291668,23.416668,4121100,23.583332,23.541668,1.126186 +"Altria Group, Inc.",MO,11/14/91,23.375,23.625,3539400,23.666668,23.458332,1.1221995 +"Altria Group, Inc.",MO,11/15/91,22.791668,23.416668,7538700,23.416668,22.833332,1.0923005 +"Altria Group, Inc.",MO,11/18/91,22.791668,22.916668,9112200,23.041668,23,1.1002734 +"Altria Group, Inc.",MO,11/19/91,22.291668,22.875,8417700,22.916668,22.791668,1.0903069 +"Altria Group, Inc.",MO,11/20/91,22.583332,22.875,5475000,22.875,22.625,1.0823339 +"Altria Group, Inc.",MO,11/21/91,22.541668,22.541668,5695200,22.875,22.875,1.0942938 +"Altria Group, Inc.",MO,11/22/91,22.708332,22.791668,4750500,23,22.791668,1.0903069 +"Altria Group, Inc.",MO,11/25/91,22.708332,22.875,4752000,23,22.791668,1.0903069 +"Altria Group, Inc.",MO,11/26/91,22.708332,22.916668,5297400,23.291668,23.25,1.1122324 +"Altria Group, Inc.",MO,11/27/91,22.708332,23.25,6639900,23.291668,22.708332,1.0863203 +"Altria Group, Inc.",MO,11/29/91,22.5,22.666668,2493000,22.666668,22.583332,1.0803407 +"Altria Group, Inc.",MO,12/2/91,22.375,22.375,5831700,23,22.958332,1.0982798 +"Altria Group, Inc.",MO,12/3/91,22.833332,22.875,4860900,23.125,22.958332,1.0982798 +"Altria Group, Inc.",MO,12/4/91,22.625,22.916668,5211600,22.916668,22.75,1.0883144 +"Altria Group, Inc.",MO,12/5/91,22.5,22.708332,3248100,22.791668,22.666668,1.0843275 +"Altria Group, Inc.",MO,12/6/91,22.416668,22.5,5634900,22.916668,22.625,1.0823339 +"Altria Group, Inc.",MO,12/9/91,22.708332,22.791668,4937700,23,22.875,1.0942938 +"Altria Group, Inc.",MO,12/10/91,22.75,22.875,5157600,23.041668,22.958332,1.1067468 +"Altria Group, Inc.",MO,12/11/91,22.708332,23,5002800,23.041668,22.916668,1.1047387 +"Altria Group, Inc.",MO,12/12/91,23,23,5918100,23.25,23.208332,1.118799 +"Altria Group, Inc.",MO,12/13/91,23.333332,23.333332,4905000,23.583332,23.541668,1.1348681 +"Altria Group, Inc.",MO,12/16/91,23.5,23.541668,6789300,24.041668,23.791668,1.1469194 +"Altria Group, Inc.",MO,12/17/91,23.75,23.791668,4700400,24.041668,23.833332,1.1489275 +"Altria Group, Inc.",MO,12/18/91,23.833332,23.916668,4684500,24.083332,24.083332,1.1609799 +"Altria Group, Inc.",MO,12/19/91,23.875,23.958332,4903500,24.208332,24.208332,1.1670058 +"Altria Group, Inc.",MO,12/20/91,24.125,24.375,11332800,24.458332,24.208332,1.1670058 +"Altria Group, Inc.",MO,12/23/91,23.833332,24.166668,7164600,24.625,24.541668,1.1830745 +"Altria Group, Inc.",MO,12/24/91,24.583332,24.625,4303800,25.041668,24.708332,1.19111 +"Altria Group, Inc.",MO,12/26/91,24.708332,24.75,4170000,25.5,25.416668,1.2252551 +"Altria Group, Inc.",MO,12/27/91,25.375,25.375,4306500,25.75,25.75,1.2413244 +"Altria Group, Inc.",MO,12/30/91,25.833332,25.833332,8077200,26.958332,26.875,1.295557 +"Altria Group, Inc.",MO,12/31/91,26.333332,27.125,8124300,27.25,26.75,1.289531 +"Altria Group, Inc.",MO,1/2/92,26.125,26.25,7481400,26.583332,26.541668,1.2794884 +"Altria Group, Inc.",MO,1/3/92,26.166668,26.166668,6844200,26.666668,26.5,1.2774801 +"Altria Group, Inc.",MO,1/6/92,26.166668,26.333332,6927600,26.583332,26.458332,1.2754706 +"Altria Group, Inc.",MO,1/7/92,26.208332,26.333332,5252100,26.458332,26.458332,1.2754706 +"Altria Group, Inc.",MO,1/8/92,26.375,26.375,7357200,27.083332,26.708332,1.287522 +"Altria Group, Inc.",MO,1/9/92,26.708332,26.75,7479000,27.5,26.958332,1.299574 +"Altria Group, Inc.",MO,1/10/92,26.5,26.958332,5611800,27,26.625,1.2835048 +"Altria Group, Inc.",MO,1/13/92,26.125,26.583332,4020300,26.625,26.416668,1.273462 +"Altria Group, Inc.",MO,1/14/92,26.208332,26.375,4892400,26.708332,26.625,1.2835048 +"Altria Group, Inc.",MO,1/15/92,26.083332,26.625,4413900,26.791668,26.166668,1.2614107 +"Altria Group, Inc.",MO,1/16/92,24.958332,25.791668,9458100,25.916668,25.541668,1.2312813 +"Altria Group, Inc.",MO,1/17/92,25.5,25.541668,6094200,25.791668,25.583332,1.2332897 +"Altria Group, Inc.",MO,1/20/92,25.333332,25.583332,3721200,25.916668,25.75,1.2413244 +"Altria Group, Inc.",MO,1/21/92,25.5,25.791668,3785700,25.916668,25.916668,1.2493589 +"Altria Group, Inc.",MO,1/22/92,25.625,25.875,4329300,26.083332,26,1.253376 +"Altria Group, Inc.",MO,1/23/92,25.416668,25.916668,4888800,26,25.583332,1.2332897 +"Altria Group, Inc.",MO,1/24/92,25.208332,25.583332,3800400,25.75,25.5,1.2292726 +"Altria Group, Inc.",MO,1/27/92,25.5,25.583332,3302400,25.666668,25.541668,1.2312813 +"Altria Group, Inc.",MO,1/28/92,25.375,25.583332,4075500,25.625,25.416668,1.2252551 +"Altria Group, Inc.",MO,1/29/92,25,25.5,9145200,26.166668,25.25,1.2172211 +"Altria Group, Inc.",MO,1/30/92,25.25,25.291668,4918800,25.666668,25.625,1.2352985 +"Altria Group, Inc.",MO,1/31/92,25.458332,25.708332,3619800,25.791668,25.458332,1.2272633 +"Altria Group, Inc.",MO,2/3/92,25.416668,25.5,3407100,25.583332,25.583332,1.2332897 +"Altria Group, Inc.",MO,2/4/92,25.5,25.541668,4014300,25.75,25.666668,1.2373072 +"Altria Group, Inc.",MO,2/5/92,25.708332,25.75,5755200,26.166668,25.833332,1.2453408 +"Altria Group, Inc.",MO,2/6/92,25.875,25.958332,3438300,26.083332,26,1.253376 +"Altria Group, Inc.",MO,2/7/92,25.041668,26.166668,8764800,26.25,25.25,1.2172211 +"Altria Group, Inc.",MO,2/10/92,24.833332,25.208332,7367700,25.333332,25,1.2051688 +"Altria Group, Inc.",MO,2/11/92,24.541668,25.041668,8268000,25.041668,24.791668,1.195126 +"Altria Group, Inc.",MO,2/12/92,24.541668,24.708332,5972700,25.291668,25.208332,1.2152122 +"Altria Group, Inc.",MO,2/13/92,24.75,25.041668,5091900,25.166668,24.833332,1.1971345 +"Altria Group, Inc.",MO,2/14/92,24.666668,24.75,3804300,25,25,1.2051688 +"Altria Group, Inc.",MO,2/18/92,24.375,24.833332,5063400,24.916668,24.458332,1.179057 +"Altria Group, Inc.",MO,2/19/92,24.208332,24.5,5172000,24.666668,24.666668,1.1890997 +"Altria Group, Inc.",MO,2/20/92,24.458332,24.666668,7325100,24.958332,24.875,1.1991435 +"Altria Group, Inc.",MO,2/21/92,24.791668,24.875,5288700,25.083332,25,1.2051688 +"Altria Group, Inc.",MO,2/24/92,24.916668,25.041668,4774500,25.166668,25.083332,1.2091861 +"Altria Group, Inc.",MO,2/25/92,24.875,25.041668,6764100,25.5,25.208332,1.2152122 +"Altria Group, Inc.",MO,2/26/92,25.25,25.291668,6102000,25.708332,25.625,1.2352985 +"Altria Group, Inc.",MO,2/27/92,25.5,25.708332,4343400,25.75,25.5,1.2292726 +"Altria Group, Inc.",MO,2/28/92,25.5,25.541668,4231500,25.708332,25.583332,1.2332897 +"Altria Group, Inc.",MO,3/2/92,25.416668,25.541668,5017800,25.791668,25.5,1.2292726 +"Altria Group, Inc.",MO,3/3/92,25.375,25.5,4405500,25.625,25.375,1.2232463 +"Altria Group, Inc.",MO,3/4/92,25.125,25.458332,5471100,25.5,25.125,1.2111951 +"Altria Group, Inc.",MO,3/5/92,24.791668,24.958332,5038800,25.041668,24.833332,1.1971345 +"Altria Group, Inc.",MO,3/6/92,24.708332,24.791668,3425100,24.916668,24.916668,1.2096767 +"Altria Group, Inc.",MO,3/9/92,24.875,24.875,3518400,25.416668,25.333332,1.2299051 +"Altria Group, Inc.",MO,3/10/92,25.416668,25.416668,6675600,25.833332,25.625,1.2440654 +"Altria Group, Inc.",MO,3/11/92,25.458332,25.625,4763100,25.75,25.541668,1.2400198 +"Altria Group, Inc.",MO,3/12/92,25.541668,25.541668,4689600,25.791668,25.75,1.2501341 +"Altria Group, Inc.",MO,3/13/92,25.666668,25.958332,3734700,26,25.958332,1.2602482 +"Altria Group, Inc.",MO,3/16/92,25.875,25.916668,3426600,26.166668,26.166668,1.270363 +"Altria Group, Inc.",MO,3/17/92,26.041668,26.25,4190400,26.333332,26.25,1.2744086 +"Altria Group, Inc.",MO,3/18/92,25.833332,26.291668,3830700,26.291668,25.833332,1.2541792 +"Altria Group, Inc.",MO,3/19/92,25.625,25.875,3519300,25.958332,25.625,1.2440654 +"Altria Group, Inc.",MO,3/20/92,25.625,25.666668,6935100,25.916668,25.708332,1.2481111 +"Altria Group, Inc.",MO,3/23/92,25.458332,25.666668,2679600,25.708332,25.541668,1.2400198 +"Altria Group, Inc.",MO,3/24/92,25.291668,25.583332,3851100,25.666668,25.375,1.2319281 +"Altria Group, Inc.",MO,3/25/92,25.416668,25.5,3138900,25.625,25.583332,1.2420424 +"Altria Group, Inc.",MO,3/26/92,25.5,25.625,2547300,25.708332,25.625,1.2440654 +"Altria Group, Inc.",MO,3/27/92,25.333332,25.541668,2437200,25.583332,25.333332,1.2299051 +"Altria Group, Inc.",MO,3/30/92,25.041668,25.333332,2691000,25.416668,25.125,1.2197913 +"Altria Group, Inc.",MO,3/31/92,25.083332,25.125,3077400,25.375,25.25,1.2258598 +"Altria Group, Inc.",MO,4/1/92,25.125,25.166668,3627900,25.583332,25.458332,1.2359737 +"Altria Group, Inc.",MO,4/2/92,25.458332,25.541668,3345600,25.666668,25.583332,1.2420424 +"Altria Group, Inc.",MO,4/3/92,25.375,25.583332,4306500,25.875,25.791668,1.2521571 +"Altria Group, Inc.",MO,4/6/92,25.916668,26.041668,4667700,26.25,25.958332,1.2602482 +"Altria Group, Inc.",MO,4/7/92,25.333332,25.958332,4205400,26,25.375,1.2319281 +"Altria Group, Inc.",MO,4/8/92,24.75,25.25,7105500,25.333332,25.125,1.2197913 +"Altria Group, Inc.",MO,4/9/92,25.041668,25.208332,5180100,25.458332,25.291668,1.2278831 +"Altria Group, Inc.",MO,4/10/92,25.458332,25.541668,4634100,25.75,25.708332,1.2481111 +"Altria Group, Inc.",MO,4/13/92,25.791668,25.875,2282700,26.083332,26.083332,1.2663163 +"Altria Group, Inc.",MO,4/14/92,26.083332,26.166668,4800600,26.375,26.291668,1.2764312 +"Altria Group, Inc.",MO,4/15/92,25.791668,26.416668,4485900,26.416668,26.291668,1.2764312 +"Altria Group, Inc.",MO,4/16/92,25.875,26.25,6091500,26.416668,26,1.2622715 +"Altria Group, Inc.",MO,4/20/92,25.208332,25.958332,5116800,26.166668,25.416668,1.233951 +"Altria Group, Inc.",MO,4/21/92,25.041668,25.458332,4324500,25.541668,25.25,1.2258598 +"Altria Group, Inc.",MO,4/22/92,24.958332,25.25,5096700,25.25,25,1.2137221 +"Altria Group, Inc.",MO,4/23/92,24.791668,25.083332,5583300,25.666668,25.583332,1.2420424 +"Altria Group, Inc.",MO,4/24/92,25.25,25.5,3986400,25.791668,25.291668,1.2278831 +"Altria Group, Inc.",MO,4/27/92,25.208332,25.208332,3584100,25.75,25.583332,1.2420424 +"Altria Group, Inc.",MO,4/28/92,25.625,25.666668,3984600,26.166668,26.041668,1.2642941 +"Altria Group, Inc.",MO,4/29/92,25.875,26.166668,3587700,26.208332,26.125,1.2683402 +"Altria Group, Inc.",MO,4/30/92,25.791668,25.916668,5343000,26.041668,25.958332,1.2602482 +"Altria Group, Inc.",MO,5/1/92,25.541668,25.958332,4308900,26.125,25.791668,1.2521571 +"Altria Group, Inc.",MO,5/4/92,25.833332,25.833332,3532200,26.291668,26.208332,1.2723855 +"Altria Group, Inc.",MO,5/5/92,26.166668,26.208332,5054700,26.625,26.333332,1.2784535 +"Altria Group, Inc.",MO,5/6/92,26.25,26.333332,3645000,26.5,26.375,1.2804769 +"Altria Group, Inc.",MO,5/7/92,26.166668,26.291668,3369300,26.416668,26.333332,1.2784535 +"Altria Group, Inc.",MO,5/8/92,25.833332,26.291668,4369800,26.375,26,1.2622715 +"Altria Group, Inc.",MO,5/11/92,26.041668,26.083332,3749700,26.333332,26.333332,1.2784535 +"Altria Group, Inc.",MO,5/12/92,26.041668,26.291668,4122600,26.375,26.166668,1.270363 +"Altria Group, Inc.",MO,5/13/92,25.958332,26.125,3974400,26.166668,26.041668,1.2642941 +"Altria Group, Inc.",MO,5/14/92,25.791668,26.041668,3456600,26.125,26.041668,1.2642941 +"Altria Group, Inc.",MO,5/15/92,25.833332,25.875,3851400,26,25.875,1.2562029 +"Altria Group, Inc.",MO,5/18/92,25.791668,26.041668,2416500,26.083332,25.833332,1.2541792 +"Altria Group, Inc.",MO,5/19/92,25.333332,25.75,5006100,25.833332,25.583332,1.2420424 +"Altria Group, Inc.",MO,5/20/92,25.583332,25.666668,3227700,25.875,25.791668,1.2521571 +"Altria Group, Inc.",MO,5/21/92,25.541668,25.708332,2891100,25.833332,25.625,1.2440654 +"Altria Group, Inc.",MO,5/22/92,25.166668,25.5,5294400,25.541668,25.333332,1.2299051 +"Altria Group, Inc.",MO,5/26/92,24.708332,25.25,6300900,25.291668,24.791668,1.2036079 +"Altria Group, Inc.",MO,5/27/92,24.5,24.625,8367000,25.166668,25.125,1.2197913 +"Altria Group, Inc.",MO,5/28/92,25.25,25.333332,5066100,25.666668,25.666668,1.2460879 +"Altria Group, Inc.",MO,5/29/92,25.625,25.75,5256000,26,25.833332,1.2541792 +"Altria Group, Inc.",MO,6/1/92,25.458332,25.833332,3783600,25.875,25.708332,1.2481111 +"Altria Group, Inc.",MO,6/2/92,25.5,25.708332,2733900,25.791668,25.541668,1.2400198 +"Altria Group, Inc.",MO,6/3/92,25.458332,25.541668,3378300,25.625,25.5,1.2379963 +"Altria Group, Inc.",MO,6/4/92,25.041668,25.458332,3830100,25.458332,25.166668,1.2218137 +"Altria Group, Inc.",MO,6/5/92,24.666668,25.083332,5336700,25.166668,24.791668,1.2036079 +"Altria Group, Inc.",MO,6/8/92,24.666668,24.708332,4236000,25.416668,25.375,1.2319281 +"Altria Group, Inc.",MO,6/9/92,24.666668,25.208332,4879800,25.333332,24.708332,1.2078929 +"Altria Group, Inc.",MO,6/10/92,24.083332,24.708332,5322900,24.791668,24.083332,1.1773387 +"Altria Group, Inc.",MO,6/11/92,23.708332,24.208332,10226100,24.375,24.125,1.1793761 +"Altria Group, Inc.",MO,6/12/92,24.333332,24.375,5153400,25.083332,24.75,1.2099295 +"Altria Group, Inc.",MO,6/15/92,24.041668,24.333332,6474300,24.416668,24.333332,1.1895603 +"Altria Group, Inc.",MO,6/16/92,23.458332,24.625,7865700,24.625,23.458332,1.1467853 +"Altria Group, Inc.",MO,6/17/92,23.458332,23.5,8361300,24,23.666668,1.1569697 +"Altria Group, Inc.",MO,6/18/92,23.75,23.958332,5575800,24.291668,24,1.1732643 +"Altria Group, Inc.",MO,6/19/92,24.041668,24.041668,7281300,24.666668,24.208332,1.18345 +"Altria Group, Inc.",MO,6/22/92,24.083332,24.166668,4134900,24.416668,24.375,1.1915967 +"Altria Group, Inc.",MO,6/23/92,24.375,24.625,4479600,24.708332,24.375,1.1915967 +"Altria Group, Inc.",MO,6/24/92,23.166668,24.458332,25859100,24.708332,24.583332,1.2017815 +"Altria Group, Inc.",MO,6/25/92,24.208332,24.708332,14270700,24.75,24.416668,1.1936342 +"Altria Group, Inc.",MO,6/26/92,24.25,24.291668,7233000,24.666668,24.416668,1.1936342 +"Altria Group, Inc.",MO,6/29/92,24.125,24.375,6409200,24.541668,24.291668,1.1875235 +"Altria Group, Inc.",MO,6/30/92,24.291668,24.333332,5780100,24.625,24.5,1.1977075 +"Altria Group, Inc.",MO,7/1/92,24.625,24.625,9048000,25.416668,25.333332,1.2384464 +"Altria Group, Inc.",MO,7/2/92,25.416668,25.458332,11872200,26.041668,25.916668,1.2669632 +"Altria Group, Inc.",MO,7/6/92,25.958332,26.083332,7893300,26.375,26.25,1.2832587 +"Altria Group, Inc.",MO,7/7/92,25.75,26.125,5324400,26.291668,25.875,1.2649267 +"Altria Group, Inc.",MO,7/8/92,25.791668,25.833332,6254100,26.25,26.125,1.277148 +"Altria Group, Inc.",MO,7/9/92,26.25,26.25,8270700,26.541668,26.5,1.2954808 +"Altria Group, Inc.",MO,7/10/92,26.25,26.5,4662600,26.5,26.375,1.289369 +"Altria Group, Inc.",MO,7/13/92,26.166668,26.291668,2502000,26.375,26.166668,1.2791848 +"Altria Group, Inc.",MO,7/14/92,26.166668,26.166668,2763300,26.375,26.291668,1.2852951 +"Altria Group, Inc.",MO,7/15/92,26,26.25,2595600,26.291668,26.125,1.277148 +"Altria Group, Inc.",MO,7/16/92,26,26.041668,5165700,26.333332,26.166668,1.2791848 +"Altria Group, Inc.",MO,7/17/92,26.041668,26.125,5789700,26.291668,26.125,1.277148 +"Altria Group, Inc.",MO,7/20/92,25.75,25.791668,4839300,26.083332,25.916668,1.2669632 +"Altria Group, Inc.",MO,7/21/92,25.875,26.041668,2780100,26.083332,26,1.2710375 +"Altria Group, Inc.",MO,7/22/92,25.583332,25.875,4422300,26,25.791668,1.2608525 +"Altria Group, Inc.",MO,7/23/92,25.791668,25.916668,2622000,25.958332,25.916668,1.2669632 +"Altria Group, Inc.",MO,7/24/92,25.708332,25.833332,2994600,25.916668,25.833332,1.2628891 +"Altria Group, Inc.",MO,7/27/92,25.5,25.791668,5246400,25.916668,25.625,1.2527047 +"Altria Group, Inc.",MO,7/28/92,25.583332,25.666668,4571400,26.166668,26.166668,1.2791848 +"Altria Group, Inc.",MO,7/29/92,26.125,26.333332,5964900,26.416668,26.333332,1.2873318 +"Altria Group, Inc.",MO,7/30/92,26.25,26.333332,3720900,26.5,26.458332,1.2934436 +"Altria Group, Inc.",MO,7/31/92,26.375,26.416668,4435800,26.666668,26.625,1.3015901 +"Altria Group, Inc.",MO,8/3/92,26.5,26.625,5716500,26.875,26.833332,1.3117759 +"Altria Group, Inc.",MO,8/4/92,26.666668,26.75,3208500,26.833332,26.791668,1.3097384 +"Altria Group, Inc.",MO,8/5/92,26.708332,26.75,4785300,27.125,26.916668,1.3158491 +"Altria Group, Inc.",MO,8/6/92,26.916668,26.958332,4442100,27.125,26.958332,1.3178854 +"Altria Group, Inc.",MO,8/7/92,26.708332,26.916668,4639800,27.125,26.708332,1.3056643 +"Altria Group, Inc.",MO,8/10/92,26.625,26.666668,3666300,26.875,26.875,1.313812 +"Altria Group, Inc.",MO,8/11/92,26.416668,26.708332,4626900,26.708332,26.625,1.3015901 +"Altria Group, Inc.",MO,8/12/92,26.458332,26.625,2501700,26.666668,26.541668,1.2975171 +"Altria Group, Inc.",MO,8/13/92,26.458332,26.583332,2852100,26.625,26.583332,1.2995534 +"Altria Group, Inc.",MO,8/14/92,26.541668,26.666668,3693300,26.708332,26.625,1.3015901 +"Altria Group, Inc.",MO,8/17/92,26.583332,26.583332,3049200,26.833332,26.75,1.3077012 +"Altria Group, Inc.",MO,8/18/92,26.708332,26.75,3003600,26.875,26.875,1.313812 +"Altria Group, Inc.",MO,8/19/92,26.625,26.875,2551500,26.958332,26.666668,1.3036275 +"Altria Group, Inc.",MO,8/20/92,26.583332,26.708332,3162600,26.833332,26.75,1.3077012 +"Altria Group, Inc.",MO,8/21/92,26.541668,26.791668,4867800,26.833332,26.625,1.3015901 +"Altria Group, Inc.",MO,8/24/92,26.333332,26.5,4519200,26.625,26.5,1.2954808 +"Altria Group, Inc.",MO,8/25/92,26.25,26.541668,4789200,26.583332,26.583332,1.2995534 +"Altria Group, Inc.",MO,8/26/92,26.5,26.5,5909700,26.916668,26.875,1.313812 +"Altria Group, Inc.",MO,8/27/92,26.958332,27,6378900,27.25,27.083332,1.3239968 +"Altria Group, Inc.",MO,8/28/92,27.041668,27.041668,3304500,27.291668,27.25,1.3321441 +"Altria Group, Inc.",MO,8/31/92,27.125,27.291668,3162000,27.416668,27.333332,1.3362185 +"Altria Group, Inc.",MO,9/1/92,27.25,27.25,4536600,27.583332,27.583332,1.3484395 +"Altria Group, Inc.",MO,9/2/92,27.583332,27.666668,5615400,28.083332,28.041668,1.370846 +"Altria Group, Inc.",MO,9/3/92,27.958332,28,8646300,28.333332,28.333332,1.3851048 +"Altria Group, Inc.",MO,9/4/92,28.208332,28.291668,2869500,28.333332,28.25,1.3810303 +"Altria Group, Inc.",MO,9/8/92,28.083332,28.25,5588400,28.416668,28.375,1.3871412 +"Altria Group, Inc.",MO,9/9/92,28.041668,28.166668,5089800,28.25,28.041668,1.3813944 +"Altria Group, Inc.",MO,9/10/92,28.041668,28.125,5934600,28.333332,28.125,1.3854991 +"Altria Group, Inc.",MO,9/11/92,28,28.083332,4228500,28.25,28.083332,1.3834468 +"Altria Group, Inc.",MO,9/14/92,28.166668,28.25,4376100,28.375,28.333332,1.3957624 +"Altria Group, Inc.",MO,9/15/92,28.041668,28.208332,4563000,28.291668,28.166668,1.387552 +"Altria Group, Inc.",MO,9/16/92,27.916668,28,4660800,28.333332,28.166668,1.387552 +"Altria Group, Inc.",MO,9/17/92,28.291668,28.333332,4610100,28.583332,28.541668,1.4060258 +"Altria Group, Inc.",MO,9/18/92,28.375,28.5,7400100,28.833332,28.625,1.4101305 +"Altria Group, Inc.",MO,9/21/92,28.583332,28.583332,3794400,28.875,28.75,1.4162887 +"Altria Group, Inc.",MO,9/22/92,28.5,28.708332,4652700,28.875,28.583332,1.4080777 +"Altria Group, Inc.",MO,9/23/92,28.291668,28.583332,3813000,28.625,28.416668,1.3998679 +"Altria Group, Inc.",MO,9/24/92,28.458332,28.458332,3750900,28.791668,28.75,1.4162887 +"Altria Group, Inc.",MO,9/25/92,28.375,28.708332,3528900,28.875,28.416668,1.3998679 +"Altria Group, Inc.",MO,9/28/92,28.25,28.416668,3401700,28.583332,28.458332,1.4019201 +"Altria Group, Inc.",MO,9/29/92,28.333332,28.5,3285900,28.583332,28.5,1.4039726 +"Altria Group, Inc.",MO,9/30/92,28.166668,28.333332,3840300,28.416668,28.25,1.3916568 +"Altria Group, Inc.",MO,10/1/92,28,28.25,4307100,28.291668,28.125,1.3854991 +"Altria Group, Inc.",MO,10/2/92,27.791668,28.125,4119900,28.208332,27.791668,1.3690784 +"Altria Group, Inc.",MO,10/5/92,26.666668,27.625,11020800,27.666668,27.583332,1.3588154 +"Altria Group, Inc.",MO,10/6/92,27.416668,27.625,4416300,27.708332,27.541668,1.3567626 +"Altria Group, Inc.",MO,10/7/92,27.166668,27.541668,3531000,27.708332,27.166668,1.3382902 +"Altria Group, Inc.",MO,10/8/92,27.25,27.333332,5838300,27.708332,27.583332,1.3588154 +"Altria Group, Inc.",MO,10/9/92,27.25,27.541668,4738500,27.583332,27.25,1.3423947 +"Altria Group, Inc.",MO,10/12/92,27.291668,27.333332,3474600,27.583332,27.583332,1.3588154 +"Altria Group, Inc.",MO,10/13/92,27.5,27.625,7555200,28.166668,28,1.3793414 +"Altria Group, Inc.",MO,10/14/92,27.833332,28,3623700,28.166668,28,1.3793414 +"Altria Group, Inc.",MO,10/15/92,26.333332,27.791668,32833800,27.916668,26.583332,1.3095531 +"Altria Group, Inc.",MO,10/16/92,25.083332,26.625,41529900,26.666668,25.75,1.2685018 +"Altria Group, Inc.",MO,10/19/92,25.458332,25.75,14483700,26,25.541668,1.258239 +"Altria Group, Inc.",MO,10/20/92,25.708332,25.958332,12306000,26.166668,25.958332,1.2787646 +"Altria Group, Inc.",MO,10/21/92,25.958332,26.041668,7689600,26.291668,26.208332,1.2910804 +"Altria Group, Inc.",MO,10/22/92,25.583332,26.083332,10989600,26.125,25.75,1.2685018 +"Altria Group, Inc.",MO,10/23/92,24.666668,25.583332,18642300,25.666668,24.833332,1.2233446 +"Altria Group, Inc.",MO,10/26/92,24.916668,25.041668,9116400,25.208332,25.208332,1.2418176 +"Altria Group, Inc.",MO,10/27/92,25.333332,25.458332,7788300,25.583332,25.458332,1.2541332 +"Altria Group, Inc.",MO,10/28/92,25.416668,25.5,6951900,25.708332,25.625,1.2623442 +"Altria Group, Inc.",MO,10/29/92,25.625,25.708332,4818900,25.791668,25.791668,1.2705543 +"Altria Group, Inc.",MO,10/30/92,25.333332,25.791668,6235500,25.833332,25.333332,1.2479755 +"Altria Group, Inc.",MO,11/2/92,25.416668,25.458332,5904300,25.833332,25.666668,1.2643964 +"Altria Group, Inc.",MO,11/3/92,25.375,25.958332,7857300,25.958332,25.583332,1.2602912 +"Altria Group, Inc.",MO,11/4/92,25.125,25.5,5267400,25.583332,25.125,1.237713 +"Altria Group, Inc.",MO,11/5/92,25.083332,25.166668,15798900,26.25,26.208332,1.2910804 +"Altria Group, Inc.",MO,11/6/92,25.875,26.208332,6423000,26.25,26,1.2808176 +"Altria Group, Inc.",MO,11/9/92,25.625,26,4725000,26.041668,25.666668,1.2643964 +"Altria Group, Inc.",MO,11/10/92,25.625,25.708332,4919100,25.958332,25.75,1.2685018 +"Altria Group, Inc.",MO,11/11/92,25.833332,25.833332,3944400,25.916668,25.916668,1.2767123 +"Altria Group, Inc.",MO,11/12/92,26.041668,26.166668,7495500,26.583332,26.416668,1.3013425 +"Altria Group, Inc.",MO,11/13/92,26.166668,26.416668,7396200,26.75,26.5,1.305449 +"Altria Group, Inc.",MO,11/16/92,26.208332,26.583332,4258800,26.625,26.458332,1.3033956 +"Altria Group, Inc.",MO,11/17/92,26.458332,26.5,5140500,26.75,26.625,1.3116058 +"Altria Group, Inc.",MO,11/18/92,26.583332,26.708332,5005200,26.833332,26.75,1.3177639 +"Altria Group, Inc.",MO,11/19/92,26.75,26.791668,5010600,26.958332,26.958332,1.3280262 +"Altria Group, Inc.",MO,11/20/92,26.541668,27,8327400,27,26.583332,1.3095531 +"Altria Group, Inc.",MO,11/23/92,26.416668,26.666668,3210600,26.666668,26.458332,1.3033956 +"Altria Group, Inc.",MO,11/24/92,26.458332,26.458332,4601100,26.666668,26.541668,1.3075012 +"Altria Group, Inc.",MO,11/25/92,26.083332,26.541668,4652100,26.625,26.458332,1.3033956 +"Altria Group, Inc.",MO,11/27/92,26.458332,26.583332,2065200,26.666668,26.458332,1.3033956 +"Altria Group, Inc.",MO,11/30/92,26.5,26.541668,4324800,26.666668,26.541668,1.3075012 +"Altria Group, Inc.",MO,12/1/92,26.541668,26.583332,5619600,26.916668,26.916668,1.3259745 +"Altria Group, Inc.",MO,12/2/92,26.833332,26.875,3620700,27,27,1.3300797 +"Altria Group, Inc.",MO,12/3/92,26.958332,27.041668,4100400,27.166668,27.125,1.3362373 +"Altria Group, Inc.",MO,12/4/92,27.083332,27.083332,4601400,27.333332,27.291668,1.3444476 +"Altria Group, Inc.",MO,12/7/92,27.083332,27.333332,4191300,27.375,27.25,1.3423947 +"Altria Group, Inc.",MO,12/8/92,27.041668,27.25,5478000,27.25,27.25,1.3423947 +"Altria Group, Inc.",MO,12/9/92,26.875,27,4499700,27.208332,27,1.3407401 +"Altria Group, Inc.",MO,12/10/92,26.625,26.958332,4119000,27.166668,26.666668,1.3241873 +"Altria Group, Inc.",MO,12/11/92,26.25,26.666668,4937100,26.708332,26.333332,1.3076352 +"Altria Group, Inc.",MO,12/14/92,26,26.25,5662200,26.291668,26.125,1.2972901 +"Altria Group, Inc.",MO,12/15/92,25.708332,26.041668,9534000,26.083332,25.708332,1.2765993 +"Altria Group, Inc.",MO,12/16/92,25.208332,25.75,11124600,25.833332,25.416668,1.2621161 +"Altria Group, Inc.",MO,12/17/92,25.416668,25.458332,8818200,25.75,25.625,1.2724621 +"Altria Group, Inc.",MO,12/18/92,25.5,25.625,12826200,25.75,25.583332,1.2703923 +"Altria Group, Inc.",MO,12/21/92,25.5,25.5,5466900,25.833332,25.833332,1.2828065 +"Altria Group, Inc.",MO,12/22/92,25.833332,25.916668,6215700,26.041668,26,1.291083 +"Altria Group, Inc.",MO,12/23/92,25.708332,26.041668,5954700,26.041668,25.75,1.2786688 +"Altria Group, Inc.",MO,12/24/92,25.75,25.75,2568000,26,25.875,1.2848761 +"Altria Group, Inc.",MO,12/28/92,25.791668,25.833332,3466200,26.083332,26.083332,1.2952206 +"Altria Group, Inc.",MO,12/29/92,25.958332,26.041668,4558800,26.25,25.958332,1.289014 +"Altria Group, Inc.",MO,12/30/92,25.791668,25.958332,5109900,26.083332,25.916668,1.286945 +"Altria Group, Inc.",MO,12/31/92,25.666668,25.958332,2509800,26,25.708332,1.2765993 +"Altria Group, Inc.",MO,1/4/93,25.375,25.791668,5172600,25.875,25.458332,1.2641845 +"Altria Group, Inc.",MO,1/5/93,24.416668,25.291668,15362400,25.333332,24.5,1.2165968 +"Altria Group, Inc.",MO,1/6/93,23.333332,24.375,28331700,24.416668,23.958332,1.1896992 +"Altria Group, Inc.",MO,1/7/93,24,24.25,17230800,24.541668,24.208332,1.2021142 +"Altria Group, Inc.",MO,1/8/93,24.375,24.458332,10910100,24.75,24.666668,1.2248732 +"Altria Group, Inc.",MO,1/11/93,24.583332,24.833332,7068300,24.916668,24.708332,1.226943 +"Altria Group, Inc.",MO,1/12/93,24.75,24.791668,5506800,25.041668,25,1.2414258 +"Altria Group, Inc.",MO,1/13/93,24.25,24.666668,9390300,24.833332,24.583332,1.2207352 +"Altria Group, Inc.",MO,1/14/93,24.416668,24.708332,5822100,24.75,24.583332,1.2207352 +"Altria Group, Inc.",MO,1/15/93,24.166668,24.583332,8389800,24.583332,24.25,1.2041837 +"Altria Group, Inc.",MO,1/18/93,23.791668,24.208332,6036600,24.25,23.875,1.1855611 +"Altria Group, Inc.",MO,1/19/93,23.5,23.875,10203900,23.916668,23.541668,1.1690096 +"Altria Group, Inc.",MO,1/20/93,23.416668,23.708332,8685000,23.833332,23.5,1.1669397 +"Altria Group, Inc.",MO,1/21/93,23.625,23.708332,7066500,23.958332,23.958332,1.1896992 +"Altria Group, Inc.",MO,1/22/93,23.875,24,5810700,24.208332,24.083332,1.1959069 +"Altria Group, Inc.",MO,1/25/93,24.041668,24.083332,6114300,24.5,24.25,1.2041837 +"Altria Group, Inc.",MO,1/26/93,24.416668,24.458332,6583500,24.75,24.5,1.2165968 +"Altria Group, Inc.",MO,1/27/93,24.291668,24.458332,5690700,24.75,24.583332,1.2207352 +"Altria Group, Inc.",MO,1/28/93,24.625,24.708332,5020200,24.958332,24.958332,1.2393568 +"Altria Group, Inc.",MO,1/29/93,24.791668,25,4559700,25.041668,24.916668,1.2372878 +"Altria Group, Inc.",MO,2/1/93,25.041668,25.083332,6717600,25.333332,25.291668,1.2559097 +"Altria Group, Inc.",MO,2/2/93,24.958332,25.291668,4924200,25.333332,25.166668,1.2497019 +"Altria Group, Inc.",MO,2/3/93,25.041668,25.166668,6203100,25.333332,25.125,1.2476331 +"Altria Group, Inc.",MO,2/4/93,24.958332,25.208332,6387900,25.291668,25,1.2414258 +"Altria Group, Inc.",MO,2/5/93,24.75,24.916668,6163200,25.083332,25.083332,1.2455634 +"Altria Group, Inc.",MO,2/8/93,24.75,25,5402700,25.083332,24.833332,1.23315 +"Altria Group, Inc.",MO,2/9/93,24.416668,24.75,4746600,24.833332,24.416668,1.2124588 +"Altria Group, Inc.",MO,2/10/93,24.458332,24.583332,4317000,24.75,24.583332,1.2207352 +"Altria Group, Inc.",MO,2/11/93,24.25,24.541668,5810700,24.625,24.5,1.2165968 +"Altria Group, Inc.",MO,2/12/93,24.25,24.416668,4796400,24.541668,24.291668,1.2062523 +"Altria Group, Inc.",MO,2/16/93,23.416668,24.208332,9390900,24.25,23.458332,1.1648717 +"Altria Group, Inc.",MO,2/17/93,23.166668,23.458332,10804500,23.625,23.5,1.1669397 +"Altria Group, Inc.",MO,2/18/93,23.416668,23.916668,9753900,23.958332,23.541668,1.1690096 +"Altria Group, Inc.",MO,2/19/93,22.416668,23.666668,18028500,23.708332,22.666668,1.1255596 +"Altria Group, Inc.",MO,2/22/93,20.666668,22.666668,28360500,22.666668,21.5,1.0676267 +"Altria Group, Inc.",MO,2/23/93,20.416668,21.083332,28441500,21.416668,21.208332,1.0531433 +"Altria Group, Inc.",MO,2/24/93,21.291668,21.333332,16178700,22.25,22.083332,1.0965925 +"Altria Group, Inc.",MO,2/25/93,21.666668,22,11649300,22.25,21.875,1.0862477 +"Altria Group, Inc.",MO,2/26/93,21.833332,22,9638700,22.5,22.375,1.1110759 +"Altria Group, Inc.",MO,3/1/93,21.666668,22.416668,11568600,22.458332,21.75,1.0800405 +"Altria Group, Inc.",MO,3/2/93,22,22.083332,12729000,22.666668,22.5,1.1172831 +"Altria Group, Inc.",MO,3/3/93,22.041668,22.75,9175800,22.75,22.208332,1.1028003 +"Altria Group, Inc.",MO,3/4/93,21.583332,21.625,11060100,22,21.791668,1.0821093 +"Altria Group, Inc.",MO,3/5/93,21.291668,21.666668,7834800,21.916668,21.541668,1.080438 +"Altria Group, Inc.",MO,3/8/93,21,21.333332,11899500,21.375,21.208332,1.0637192 +"Altria Group, Inc.",MO,3/9/93,21.208332,21.25,9278700,21.583332,21.333332,1.0699887 +"Altria Group, Inc.",MO,3/10/93,21.333332,21.375,8574900,21.958332,21.583332,1.0825273 +"Altria Group, Inc.",MO,3/11/93,21.666668,21.791668,7191900,21.958332,21.875,1.0971568 +"Altria Group, Inc.",MO,3/12/93,21.5,21.833332,7508700,21.833332,21.708332,1.088797 +"Altria Group, Inc.",MO,3/15/93,21.333332,21.833332,6416400,21.875,21.541668,1.080438 +"Altria Group, Inc.",MO,3/16/93,21.416668,21.708332,4587300,21.708332,21.541668,1.080438 +"Altria Group, Inc.",MO,3/17/93,21.25,21.5,7896600,21.625,21.416668,1.0741676 +"Altria Group, Inc.",MO,3/18/93,21.25,21.458332,6519000,21.583332,21.375,1.0720788 +"Altria Group, Inc.",MO,3/19/93,21.291668,21.458332,8467200,21.5,21.375,1.0720788 +"Altria Group, Inc.",MO,3/22/93,20.833332,21.083332,8286000,21.208332,21.083332,1.0574496 +"Altria Group, Inc.",MO,3/23/93,21.041668,21.083332,5388300,21.25,21.125,1.0595391 +"Altria Group, Inc.",MO,3/24/93,20.666668,21.083332,7500300,21.208332,20.875,1.0470004 +"Altria Group, Inc.",MO,3/25/93,20.208332,20.916668,13701600,21.166668,20.5,1.0281919 +"Altria Group, Inc.",MO,3/26/93,20.625,20.833332,7455900,20.875,20.666668,1.0365512 +"Altria Group, Inc.",MO,3/29/93,20.666668,20.75,6374100,20.958332,20.75,1.0407312 +"Altria Group, Inc.",MO,3/30/93,20.875,20.875,6758700,21.333332,21.333332,1.0699887 +"Altria Group, Inc.",MO,3/31/93,21.333332,21.666668,6891000,21.666668,21.333332,1.0699887 +"Altria Group, Inc.",MO,4/1/93,21.333332,21.5,6539700,21.583332,21.375,1.0720788 +"Altria Group, Inc.",MO,4/2/93,16,18.416668,103014600,18.416668,16.458332,0.82547975 +"Altria Group, Inc.",MO,4/5/93,16.125,17,48929400,17,16.625,0.83383876 +"Altria Group, Inc.",MO,4/6/93,15.875,16.791668,30536100,16.791668,16.041668,0.8045813 +"Altria Group, Inc.",MO,4/7/93,15.666667,15.958333,22636200,16.083332,15.75,0.7899524 +"Altria Group, Inc.",MO,4/8/93,15.291667,15.833333,24756000,15.833333,15.416667,0.77323437 +"Altria Group, Inc.",MO,4/12/93,15.5,15.5,14016300,15.875,15.833333,0.79413253 +"Altria Group, Inc.",MO,4/13/93,15.916667,16,17294400,16.125,16.041668,0.8045813 +"Altria Group, Inc.",MO,4/14/93,16.083332,16.208332,12701400,16.416668,16.166668,0.810851 +"Altria Group, Inc.",MO,4/15/93,16.083332,16.25,13290600,16.333332,16.25,0.8150306 +"Altria Group, Inc.",MO,4/16/93,16.208332,16.333332,13447500,16.416668,16.291668,0.81712025 +"Altria Group, Inc.",MO,4/19/93,16.208332,16.333332,9624900,16.416668,16.25,0.8150306 +"Altria Group, Inc.",MO,4/20/93,16.125,16.291668,9189900,16.375,16.375,0.82129997 +"Altria Group, Inc.",MO,4/21/93,16.125,16.375,8214300,16.583332,16.25,0.8150306 +"Altria Group, Inc.",MO,4/22/93,15.75,16.208332,9730800,16.25,15.916667,0.7983117 +"Altria Group, Inc.",MO,4/23/93,15.5,15.791667,8371800,15.875,15.666667,0.7857729 +"Altria Group, Inc.",MO,4/26/93,15.5,15.708333,7784100,15.791667,15.583333,0.7815931 +"Altria Group, Inc.",MO,4/27/93,15.25,15.541667,9645300,15.583333,15.291667,0.7669645 +"Altria Group, Inc.",MO,4/28/93,15.041667,15.375,8876700,15.416667,15.208333,0.76278484 +"Altria Group, Inc.",MO,4/29/93,15,15.333333,15716400,15.875,15.75,0.7899524 +"Altria Group, Inc.",MO,4/30/93,15.583333,15.75,9316800,15.791667,15.666667,0.7857729 +"Altria Group, Inc.",MO,5/3/93,15.666667,15.75,9169500,15.875,15.833333,0.79413253 +"Altria Group, Inc.",MO,5/4/93,15.708333,15.875,8628000,15.916667,15.833333,0.79413253 +"Altria Group, Inc.",MO,5/5/93,15.75,15.875,12087000,16.041668,16.041668,0.8045813 +"Altria Group, Inc.",MO,5/6/93,16.083332,16.166668,10893600,16.458332,16.375,0.82129997 +"Altria Group, Inc.",MO,5/7/93,16.666668,16.833332,18616500,17.166668,17,0.8526469 +"Altria Group, Inc.",MO,5/10/93,17,17.125,20625000,17.625,17.583332,0.8819049 +"Altria Group, Inc.",MO,5/11/93,16.791668,17.541668,13897800,17.583332,17.166668,0.8610065 +"Altria Group, Inc.",MO,5/12/93,16.541668,17.041668,16404300,17.083332,16.666668,0.8359286 +"Altria Group, Inc.",MO,5/13/93,16.708332,16.708332,10219800,17.041668,16.875,0.8463778 +"Altria Group, Inc.",MO,5/14/93,16.75,16.916668,6102300,17,16.958332,0.850557 +"Altria Group, Inc.",MO,5/17/93,16.833332,16.958332,4354800,17,17,0.8526469 +"Altria Group, Inc.",MO,5/18/93,16.666668,17.041668,6301500,17.041668,16.875,0.8463778 +"Altria Group, Inc.",MO,5/19/93,16.541668,16.791668,7724100,16.958332,16.958332,0.850557 +"Altria Group, Inc.",MO,5/20/93,16.708332,16.875,7124700,17,16.791668,0.8421981 +"Altria Group, Inc.",MO,5/21/93,16.625,16.791668,7709100,16.833332,16.708332,0.8380187 +"Altria Group, Inc.",MO,5/24/93,16.666668,16.666668,51870300,16.916668,16.833332,0.84428763 +"Altria Group, Inc.",MO,5/25/93,16.875,16.916668,6249900,17,17,0.8526469 +"Altria Group, Inc.",MO,5/26/93,17.041668,17.041668,6818400,17.333332,17.208332,0.86309654 +"Altria Group, Inc.",MO,5/27/93,16.833332,17.25,6758100,17.25,16.875,0.8463778 +"Altria Group, Inc.",MO,5/28/93,16.583332,16.875,5245200,16.875,16.791668,0.8421981 +"Altria Group, Inc.",MO,6/1/93,16.833332,16.875,6003000,17.208332,17,0.8526469 +"Altria Group, Inc.",MO,6/2/93,16.75,17.041668,6741000,17.083332,16.791668,0.8421981 +"Altria Group, Inc.",MO,6/3/93,16.666668,16.75,4356900,16.833332,16.791668,0.8421981 +"Altria Group, Inc.",MO,6/4/93,16.583332,16.791668,4232400,16.833332,16.708332,0.8380187 +"Altria Group, Inc.",MO,6/7/93,16.625,16.875,4718100,16.875,16.666668,0.8359286 +"Altria Group, Inc.",MO,6/8/93,16.416668,16.625,6665100,16.625,16.5,0.8275697 +"Altria Group, Inc.",MO,6/9/93,15.833333,16.333332,9094500,16.416668,16.083332,0.8174048 +"Altria Group, Inc.",MO,6/10/93,16,16.041668,5937000,16.25,16.208332,0.8237581 +"Altria Group, Inc.",MO,6/11/93,16.25,16.333332,4685400,16.583332,16.541668,0.8406988 +"Altria Group, Inc.",MO,6/14/93,16.416668,16.625,3920100,16.625,16.5,0.8385817 +"Altria Group, Inc.",MO,6/15/93,16.166668,16.375,5018400,16.416668,16.375,0.8322284 +"Altria Group, Inc.",MO,6/16/93,16.125,16.333332,5681100,16.583332,16.416668,0.8343459 +"Altria Group, Inc.",MO,6/17/93,16.125,16.375,5270700,16.416668,16.125,0.81952244 +"Altria Group, Inc.",MO,6/18/93,16.041668,16.291668,7802700,16.375,16.083332,0.8174048 +"Altria Group, Inc.",MO,6/21/93,15.916667,16.083332,5399700,16.125,15.958333,0.81105214 +"Altria Group, Inc.",MO,6/22/93,15.75,15.916667,6319500,16.083332,15.958333,0.81105214 +"Altria Group, Inc.",MO,6/23/93,15.791667,15.916667,5092800,16.25,16.166668,0.8216405 +"Altria Group, Inc.",MO,6/24/93,15.958333,16.083332,4900200,16.375,16.333332,0.8301107 +"Altria Group, Inc.",MO,6/25/93,16.333332,16.416668,4164000,16.541668,16.333332,0.8301107 +"Altria Group, Inc.",MO,6/28/93,16.375,16.416668,2781300,16.5,16.375,0.8322284 +"Altria Group, Inc.",MO,6/29/93,16.25,16.416668,4698900,16.458332,16.416668,0.8343459 +"Altria Group, Inc.",MO,6/30/93,16,16.375,5051100,16.416668,16.083332,0.8174048 +"Altria Group, Inc.",MO,7/1/93,16,16.166668,6275700,16.333332,16.125,0.81952244 +"Altria Group, Inc.",MO,7/2/93,15.958333,16.083332,3984000,16.083332,16.041668,0.8152873 +"Altria Group, Inc.",MO,7/6/93,15.708333,16.083332,5004900,16.125,15.75,0.8004637 +"Altria Group, Inc.",MO,7/7/93,15.75,15.791667,4749300,15.958333,15.833333,0.80469936 +"Altria Group, Inc.",MO,7/8/93,15.833333,15.916667,4704300,16.125,16.125,0.81952244 +"Altria Group, Inc.",MO,7/9/93,16,16.208332,9286800,16.708332,16.375,0.8322284 +"Altria Group, Inc.",MO,7/12/93,16.208332,16.375,3534600,16.541668,16.5,0.8385817 +"Altria Group, Inc.",MO,7/13/93,16.25,16.5,8847600,16.833332,16.375,0.8322284 +"Altria Group, Inc.",MO,7/14/93,16.375,16.458332,5769600,16.708332,16.625,0.844934 +"Altria Group, Inc.",MO,7/15/93,16.583332,16.666668,5174400,16.875,16.625,0.844934 +"Altria Group, Inc.",MO,7/16/93,15.833333,16.291668,9245100,16.291668,15.916667,0.8089342 +"Altria Group, Inc.",MO,7/19/93,15.833333,15.833333,5895600,16.166668,16.041668,0.8152873 +"Altria Group, Inc.",MO,7/20/93,15.958333,16.125,9682200,16.458332,16.166668,0.8216405 +"Altria Group, Inc.",MO,7/21/93,15.791667,16.083332,5444400,16.125,15.875,0.80681646 +"Altria Group, Inc.",MO,7/22/93,15.708333,15.875,5246700,15.916667,15.791667,0.8025814 +"Altria Group, Inc.",MO,7/23/93,15.666667,15.791667,4748100,15.833333,15.791667,0.8025814 +"Altria Group, Inc.",MO,7/26/93,15.541667,15.791667,4356000,15.791667,15.583333,0.7919933 +"Altria Group, Inc.",MO,7/27/93,15.375,15.541667,5781600,15.833333,15.791667,0.8025814 +"Altria Group, Inc.",MO,7/28/93,15.583333,15.791667,3512700,15.833333,15.708333,0.7983463 +"Altria Group, Inc.",MO,7/29/93,15.666667,15.791667,4231200,15.875,15.791667,0.8025814 +"Altria Group, Inc.",MO,7/30/93,15.666667,15.708333,4231800,15.833333,15.708333,0.7983463 +"Altria Group, Inc.",MO,8/2/93,15.5,15.791667,4859700,15.833333,15.541667,0.7898759 +"Altria Group, Inc.",MO,8/3/93,15.625,15.666667,4248300,15.833333,15.833333,0.80469936 +"Altria Group, Inc.",MO,8/4/93,15.583333,15.75,5469300,15.875,15.666667,0.79622877 +"Altria Group, Inc.",MO,8/5/93,15.416667,15.583333,5121600,15.625,15.458333,0.7856401 +"Altria Group, Inc.",MO,8/6/93,15.666667,15.791667,4164900,15.833333,15.666667,0.79622877 +"Altria Group, Inc.",MO,8/9/93,15.625,15.75,3964800,15.791667,15.625,0.7941109 +"Altria Group, Inc.",MO,8/10/93,15.291667,15.625,6912000,15.708333,15.291667,0.7771698 +"Altria Group, Inc.",MO,8/11/93,15.25,15.375,5241300,15.5,15.416667,0.7835232 +"Altria Group, Inc.",MO,8/12/93,15.166667,15.5,4897800,15.5,15.416667,0.7835232 +"Altria Group, Inc.",MO,8/13/93,15.333333,15.458333,2871000,15.541667,15.416667,0.7835232 +"Altria Group, Inc.",MO,8/16/93,15.416667,15.458333,3897600,15.75,15.5,0.78775835 +"Altria Group, Inc.",MO,8/17/93,15.541667,15.583333,11676000,16.125,16.125,0.81952244 +"Altria Group, Inc.",MO,8/18/93,16.291668,16.375,12435600,16.75,16.708332,0.84916955 +"Altria Group, Inc.",MO,8/19/93,16.583332,16.791668,15803700,17,16.875,0.85763985 +"Altria Group, Inc.",MO,8/20/93,16.666668,16.875,6472500,16.875,16.75,0.8512869 +"Altria Group, Inc.",MO,8/23/93,16.541668,16.75,4516500,16.75,16.541668,0.8406988 +"Altria Group, Inc.",MO,8/24/93,16.583332,16.583332,6532800,17.125,17.041668,0.86611056 +"Altria Group, Inc.",MO,8/25/93,15.916667,16.583332,22658100,16.666668,16.291668,0.8279931 +"Altria Group, Inc.",MO,8/26/93,15.875,16.208332,18861300,16.333332,16,0.81316954 +"Altria Group, Inc.",MO,8/27/93,15.916667,16,6771300,16.166668,16.125,0.81952244 +"Altria Group, Inc.",MO,8/30/93,16.083332,16.125,4190100,16.166668,16.166668,0.8216405 +"Altria Group, Inc.",MO,8/31/93,16.083332,16.166668,6479700,16.25,16.25,0.8258754 +"Altria Group, Inc.",MO,9/1/93,16.125,16.166668,5498400,16.333332,16.25,0.8258754 +"Altria Group, Inc.",MO,9/2/93,16.083332,16.25,7672500,16.291668,16.166668,0.8216405 +"Altria Group, Inc.",MO,9/3/93,16.083332,16.125,4132500,16.208332,16.125,0.81952244 +"Altria Group, Inc.",MO,9/7/93,16.041668,16.166668,5466600,16.25,16.125,0.81952244 +"Altria Group, Inc.",MO,9/8/93,16,16.083332,5579400,16.208332,16.083332,0.8174048 +"Altria Group, Inc.",MO,9/9/93,15.833333,15.875,4892100,16.041668,15.958333,0.8221279 +"Altria Group, Inc.",MO,9/10/93,15.875,16,4946100,16.041668,15.958333,0.8221279 +"Altria Group, Inc.",MO,9/13/93,15.833333,15.958333,5374800,16.083332,15.916667,0.81998074 +"Altria Group, Inc.",MO,9/14/93,15.666667,15.875,5476500,15.916667,15.666667,0.80710185 +"Altria Group, Inc.",MO,9/15/93,15.583333,15.708333,5817300,15.916667,15.833333,0.815688 +"Altria Group, Inc.",MO,9/16/93,15.916667,15.958333,4957800,16.083332,16,0.82427424 +"Altria Group, Inc.",MO,9/17/93,15.75,16.083332,12208800,16.25,15.75,0.8113946 +"Altria Group, Inc.",MO,9/20/93,15.416667,15.791667,5905800,15.875,15.458333,0.7963687 +"Altria Group, Inc.",MO,9/21/93,15.458333,15.541667,6556500,15.708333,15.583333,0.8028084 +"Altria Group, Inc.",MO,9/22/93,15.375,15.625,5865600,15.708333,15.458333,0.7963687 +"Altria Group, Inc.",MO,9/23/93,15.416667,15.583333,5834400,15.708333,15.5,0.7985157 +"Altria Group, Inc.",MO,9/24/93,15.333333,15.5,4255200,15.583333,15.416667,0.79422283 +"Altria Group, Inc.",MO,9/27/93,15.125,15.458333,4855800,15.541667,15.166667,0.78134286 +"Altria Group, Inc.",MO,9/28/93,15.125,15.166667,5568300,15.458333,15.375,0.79207593 +"Altria Group, Inc.",MO,9/29/93,15.208333,15.375,5296500,15.458333,15.291667,0.78778255 +"Altria Group, Inc.",MO,9/30/93,15.125,15.291667,3989700,15.416667,15.291667,0.78778255 +"Altria Group, Inc.",MO,10/1/93,15.208333,15.291667,5215800,15.458333,15.333333,0.7899293 +"Altria Group, Inc.",MO,10/4/93,15.166667,15.25,4376700,15.375,15.291667,0.78778255 +"Altria Group, Inc.",MO,10/5/93,15.291667,15.333333,5897700,15.541667,15.458333,0.7963687 +"Altria Group, Inc.",MO,10/6/93,15.5,15.583333,6197700,15.708333,15.583333,0.8028084 +"Altria Group, Inc.",MO,10/7/93,15.583333,15.625,5568000,15.791667,15.708333,0.8092481 +"Altria Group, Inc.",MO,10/8/93,15.791667,15.791667,7956900,16.125,16.083332,0.8285669 +"Altria Group, Inc.",MO,10/11/93,16.125,16.166668,9997200,16.5,16.375,0.8435928 +"Altria Group, Inc.",MO,10/12/93,16.208332,16.375,6971400,16.416668,16.25,0.83715343 +"Altria Group, Inc.",MO,10/13/93,16.458332,16.458332,26552400,17.25,17.166668,0.8843773 +"Altria Group, Inc.",MO,10/14/93,17.125,17.333332,25604700,17.958332,17.458332,0.8994028 +"Altria Group, Inc.",MO,10/15/93,17.541668,17.75,16885200,18.083332,17.666668,0.910136 +"Altria Group, Inc.",MO,10/18/93,17.625,17.666668,10548000,18.166668,17.958332,0.9251614 +"Altria Group, Inc.",MO,10/19/93,17.25,17.625,12894900,17.791668,17.583332,0.9058429 +"Altria Group, Inc.",MO,10/20/93,17.083332,17.458332,8875200,17.458332,17.291668,0.89081687 +"Altria Group, Inc.",MO,10/21/93,17.5,17.666668,9085500,17.791668,17.583332,0.9058429 +"Altria Group, Inc.",MO,10/22/93,17.583332,17.625,7832100,17.958332,17.666668,0.910136 +"Altria Group, Inc.",MO,10/25/93,17.333332,17.583332,6661200,17.875,17.833332,0.9187224 +"Altria Group, Inc.",MO,10/26/93,17.458332,17.75,7071600,17.875,17.458332,0.8994028 +"Altria Group, Inc.",MO,10/27/93,17.041668,17.333332,8088600,17.416668,17.25,0.8886702 +"Altria Group, Inc.",MO,10/28/93,17.291668,17.291668,6332700,17.708332,17.5,0.90154976 +"Altria Group, Inc.",MO,10/29/93,17.375,17.416668,6098100,17.916668,17.916668,0.9230156 +"Altria Group, Inc.",MO,11/1/93,17.833332,17.875,7910400,18.25,18.083332,0.9316015 +"Altria Group, Inc.",MO,11/2/93,17.875,18.125,7087500,18.291668,17.916668,0.9230156 +"Altria Group, Inc.",MO,11/3/93,17.833332,18.083332,6979200,18.25,17.916668,0.9230156 +"Altria Group, Inc.",MO,11/4/93,17.541668,17.916668,4995000,17.958332,17.541668,0.90369624 +"Altria Group, Inc.",MO,11/5/93,17.416668,17.416668,9925800,18.625,18.5,0.9530669 +"Altria Group, Inc.",MO,11/8/93,18.166668,18.333332,7344600,18.458332,18.25,0.94018793 +"Altria Group, Inc.",MO,11/9/93,18.416668,18.458332,12486600,18.833332,18.583332,0.9573597 +"Altria Group, Inc.",MO,11/10/93,18.375,18.666668,6635700,18.791668,18.458332,0.9509201 +"Altria Group, Inc.",MO,11/11/93,18.75,18.75,9160200,19,18.916668,0.97453266 +"Altria Group, Inc.",MO,11/12/93,19,19,15988200,19.791668,19.666668,1.0131705 +"Altria Group, Inc.",MO,11/15/93,19.25,19.5,8900700,19.541668,19.291668,0.9938512 +"Altria Group, Inc.",MO,11/16/93,18.791668,19.333332,7865700,19.375,19.041668,0.9809719 +"Altria Group, Inc.",MO,11/17/93,18.416668,18.583332,12354000,18.75,18.583332,0.9573597 +"Altria Group, Inc.",MO,11/18/93,18.208332,18.583332,7385400,18.625,18.333332,0.9444808 +"Altria Group, Inc.",MO,11/19/93,18.208332,18.291668,7358100,18.666668,18.583332,0.9573597 +"Altria Group, Inc.",MO,11/22/93,18.375,18.5,5449200,18.833332,18.5,0.9530669 +"Altria Group, Inc.",MO,11/23/93,18.25,18.5,3867900,18.583332,18.291668,0.9423338 +"Altria Group, Inc.",MO,11/24/93,18.291668,18.291668,6330000,18.666668,18.5,0.9530669 +"Altria Group, Inc.",MO,11/26/93,18.583332,18.666668,2832300,18.875,18.791668,0.968093 +"Altria Group, Inc.",MO,11/29/93,18.5,18.75,4119000,18.75,18.541668,0.9552133 +"Altria Group, Inc.",MO,11/30/93,18.458332,18.5,4765200,18.75,18.666668,0.961653 +"Altria Group, Inc.",MO,12/1/93,18.291668,18.75,4723200,18.833332,18.333332,0.9444808 +"Altria Group, Inc.",MO,12/2/93,18.291668,18.416668,3934200,18.5,18.416668,0.9487737 +"Altria Group, Inc.",MO,12/3/93,18.25,18.458332,3340500,18.5,18.458332,0.9509201 +"Altria Group, Inc.",MO,12/6/93,18.375,18.5,6366000,18.583332,18.5,0.9530669 +"Altria Group, Inc.",MO,12/7/93,18.458332,18.583332,8004600,18.75,18.708332,0.9637992 +"Altria Group, Inc.",MO,12/8/93,18.625,18.708332,8238300,18.875,18.666668,0.961653 +"Altria Group, Inc.",MO,12/9/93,18.333332,18.458332,4193700,18.541668,18.416668,0.95991576 +"Altria Group, Inc.",MO,12/10/93,18.291668,18.5,4972500,18.583332,18.291668,0.9534005 +"Altria Group, Inc.",MO,12/13/93,18.291668,18.291668,4832100,18.583332,18.5,0.9642595 +"Altria Group, Inc.",MO,12/14/93,18.25,18.5,4851000,18.5,18.291668,0.9534005 +"Altria Group, Inc.",MO,12/15/93,18.166668,18.25,4009800,18.375,18.166668,0.9468853 +"Altria Group, Inc.",MO,12/16/93,18.083332,18.208332,4473600,18.375,18.208332,0.9490573 +"Altria Group, Inc.",MO,12/17/93,18.166668,18.25,10350600,18.5,18.333332,0.95557207 +"Altria Group, Inc.",MO,12/20/93,18.166668,18.5,6767400,18.541668,18.208332,0.9490573 +"Altria Group, Inc.",MO,12/21/93,18.208332,18.25,5308500,18.458332,18.375,0.95774424 +"Altria Group, Inc.",MO,12/22/93,18.416668,18.541668,5514300,18.666668,18.541668,0.96643096 +"Altria Group, Inc.",MO,12/23/93,18.5,18.583332,4775400,18.708332,18.541668,0.96643096 +"Altria Group, Inc.",MO,12/27/93,18.5,18.583332,3320100,18.75,18.625,0.97077465 +"Altria Group, Inc.",MO,12/28/93,18.541668,18.666668,3877800,18.75,18.583332,0.9686026 +"Altria Group, Inc.",MO,12/29/93,18.5,18.75,3698400,18.833332,18.791668,0.9794619 +"Altria Group, Inc.",MO,12/30/93,18.625,18.833332,4404000,18.958332,18.625,0.97077465 +"Altria Group, Inc.",MO,12/31/93,18.5,18.625,3807600,18.708332,18.541668,0.96643096 +"Altria Group, Inc.",MO,1/3/94,18.541668,18.583332,6538200,19.25,19.208332,1.0011796 +"Altria Group, Inc.",MO,1/4/94,19.041668,19.125,4719300,19.333332,19.333332,1.0076948 +"Altria Group, Inc.",MO,1/5/94,19.208332,19.333332,5465400,19.416668,19.416668,1.0120381 +"Altria Group, Inc.",MO,1/6/94,19.25,19.458332,5304600,19.541668,19.458332,1.0142103 +"Altria Group, Inc.",MO,1/7/94,19.333332,19.458332,3282000,19.541668,19.5,1.0163817 +"Altria Group, Inc.",MO,1/10/94,19.291668,19.5,4794900,19.666668,19.666668,1.0250685 +"Altria Group, Inc.",MO,1/11/94,19.333332,19.625,5121000,19.625,19.458332,1.0142103 +"Altria Group, Inc.",MO,1/12/94,19.208332,19.416668,5496900,19.458332,19.375,1.0098667 +"Altria Group, Inc.",MO,1/13/94,19.166668,19.291668,3443100,19.333332,19.25,1.0033505 +"Altria Group, Inc.",MO,1/14/94,19.125,19.25,3648600,19.375,19.208332,1.0011796 +"Altria Group, Inc.",MO,1/17/94,18.833332,19.125,4490400,19.166668,18.875,0.9838054 +"Altria Group, Inc.",MO,1/18/94,18.833332,18.875,5028300,19.25,19.125,0.9968356 +"Altria Group, Inc.",MO,1/19/94,19.083332,19.208332,3417600,19.291668,19.208332,1.0011796 +"Altria Group, Inc.",MO,1/20/94,19.083332,19.208332,2601000,19.291668,19.25,1.0033505 +"Altria Group, Inc.",MO,1/21/94,19.083332,19.208332,4849500,19.25,19.125,0.9968356 +"Altria Group, Inc.",MO,1/24/94,19.166668,19.333332,5644800,19.416668,19.208332,1.0011796 +"Altria Group, Inc.",MO,1/25/94,19.166668,19.291668,5542500,19.416668,19.291668,1.0055225 +"Altria Group, Inc.",MO,1/26/94,19.166668,19.375,9861300,19.791668,19.75,1.0294118 +"Altria Group, Inc.",MO,1/27/94,19.791668,19.875,12330000,20.083332,20,1.0424426 +"Altria Group, Inc.",MO,1/28/94,19.583332,20,6080400,20.083332,19.958332,1.0402708 +"Altria Group, Inc.",MO,1/31/94,20.041668,20.083332,6529500,20.333332,20.083332,1.046786 +"Altria Group, Inc.",MO,2/1/94,19.875,20,4294200,20.083332,19.916668,1.0380993 +"Altria Group, Inc.",MO,2/2/94,19.791668,19.916668,4575000,19.958332,19.833332,1.0337555 +"Altria Group, Inc.",MO,2/3/94,19.75,19.875,7030800,20.166668,20.041668,1.044614 +"Altria Group, Inc.",MO,2/4/94,19.875,20.083332,10680600,20.333332,19.958332,1.0402708 +"Altria Group, Inc.",MO,2/7/94,19.708332,19.833332,8430300,20,19.958332,1.0402708 +"Altria Group, Inc.",MO,2/8/94,19.25,19.958332,8301600,19.958332,19.583332,1.0207245 +"Altria Group, Inc.",MO,2/9/94,19.541668,19.541668,4295400,19.791668,19.708332,1.0272398 +"Altria Group, Inc.",MO,2/10/94,19.25,19.666668,4932600,19.708332,19.25,1.0033505 +"Altria Group, Inc.",MO,2/11/94,19,19.166668,4086300,19.25,19.166668,0.99900717 +"Altria Group, Inc.",MO,2/14/94,19.333332,19.333332,4227300,19.583332,19.583332,1.0207245 +"Altria Group, Inc.",MO,2/15/94,19.541668,19.583332,3950700,19.833332,19.791668,1.0315837 +"Altria Group, Inc.",MO,2/16/94,19.708332,19.75,6555000,19.916668,19.708332,1.0272398 +"Altria Group, Inc.",MO,2/17/94,19.333332,19.708332,5871300,19.75,19.375,1.0098667 +"Altria Group, Inc.",MO,2/18/94,19.208332,19.375,4326600,19.416668,19.291668,1.0055225 +"Altria Group, Inc.",MO,2/22/94,19.208332,19.291668,3551700,19.458332,19.416668,1.0120381 +"Altria Group, Inc.",MO,2/23/94,19.333332,19.416668,5901300,19.625,19.625,1.0228969 +"Altria Group, Inc.",MO,2/24/94,19.375,19.541668,6563400,19.875,19.416668,1.0120381 +"Altria Group, Inc.",MO,2/25/94,19.25,19.583332,4742400,19.583332,19.333332,1.0076948 +"Altria Group, Inc.",MO,2/28/94,18.583332,19,12805500,19.041668,18.666668,0.97294635 +"Altria Group, Inc.",MO,3/1/94,18.291668,18.708332,12697800,18.833332,18.5,0.9642595 +"Altria Group, Inc.",MO,3/2/94,18.25,18.333332,9399300,18.708332,18.541668,0.96643096 +"Altria Group, Inc.",MO,3/3/94,18.291668,18.458332,4732200,18.583332,18.291668,0.9534005 +"Altria Group, Inc.",MO,3/4/94,18.166668,18.291668,6085800,18.458332,18.291668,0.9534005 +"Altria Group, Inc.",MO,3/7/94,18.625,18.75,9018300,19.083332,18.958332,0.9881484 +"Altria Group, Inc.",MO,3/8/94,18.625,18.833332,5682600,18.875,18.666668,0.97294635 +"Altria Group, Inc.",MO,3/9/94,18.291668,18.416668,5093400,18.5,18.458332,0.9740898 +"Altria Group, Inc.",MO,3/10/94,18.166668,18.5,4547400,18.5,18.291668,0.96529484 +"Altria Group, Inc.",MO,3/11/94,18.25,18.291668,4155000,18.458332,18.416668,0.971891 +"Altria Group, Inc.",MO,3/14/94,18.333332,18.416668,8153400,18.708332,18.708332,0.9872828 +"Altria Group, Inc.",MO,3/15/94,18.583332,18.791668,9038400,18.875,18.666668,0.98508406 +"Altria Group, Inc.",MO,3/16/94,18.5,18.666668,4160400,18.708332,18.708332,0.9872828 +"Altria Group, Inc.",MO,3/17/94,18.25,18.458332,5871000,18.541668,18.291668,0.96529484 +"Altria Group, Inc.",MO,3/18/94,18.25,18.333332,12077100,18.458332,18.333332,0.9674931 +"Altria Group, Inc.",MO,3/21/94,18,18.25,4815600,18.291668,18,0.9499025 +"Altria Group, Inc.",MO,3/22/94,17.166668,17.958332,14567100,18,17.375,0.9169194 +"Altria Group, Inc.",MO,3/23/94,17.625,17.666668,8647800,17.875,17.625,0.93011284 +"Altria Group, Inc.",MO,3/24/94,17.333332,17.75,7085700,17.791668,17.416668,0.91911846 +"Altria Group, Inc.",MO,3/25/94,17.166668,17.458332,4783500,17.541668,17.166668,0.9059255 +"Altria Group, Inc.",MO,3/28/94,16.666668,17.25,9996600,17.291668,17.083332,0.9015278 +"Altria Group, Inc.",MO,3/29/94,16.625,17,7527300,17.041668,16.666668,0.8795394 +"Altria Group, Inc.",MO,3/30/94,16.583332,16.833332,9177300,17.166668,16.916668,0.89273226 +"Altria Group, Inc.",MO,3/31/94,16.5,16.916668,8626800,17.083332,16.875,0.89053327 +"Altria Group, Inc.",MO,4/4/94,16.083332,16.166668,11006400,16.5,16.458332,0.86854506 +"Altria Group, Inc.",MO,4/5/94,16.25,16.5,8422800,16.666668,16.333332,0.8619486 +"Altria Group, Inc.",MO,4/6/94,15.875,16.333332,9064800,16.375,16.291668,0.85974973 +"Altria Group, Inc.",MO,4/7/94,16.25,16.333332,7046700,16.875,16.833332,0.8883343 +"Altria Group, Inc.",MO,4/8/94,16.375,16.625,6868500,16.75,16.375,0.8641472 +"Altria Group, Inc.",MO,4/11/94,16.041668,16.416668,6626100,16.541668,16.041668,0.8465572 +"Altria Group, Inc.",MO,4/12/94,15.916667,16.208332,6206100,16.25,16,0.8443579 +"Altria Group, Inc.",MO,4/13/94,15.75,16.041668,7488900,16.208332,16.208332,0.8553517 +"Altria Group, Inc.",MO,4/14/94,16.166668,16.208332,8347200,16.583332,16.541668,0.872943 +"Altria Group, Inc.",MO,4/15/94,16.625,16.666668,10093200,17.041668,16.666668,0.8795394 +"Altria Group, Inc.",MO,4/18/94,16.5,16.75,5184000,16.875,16.708332,0.88173825 +"Altria Group, Inc.",MO,4/19/94,16.791668,16.833332,9800100,17.333332,17.291668,0.91252226 +"Altria Group, Inc.",MO,4/20/94,17.333332,17.5,9768000,17.708332,17.583332,0.92791367 +"Altria Group, Inc.",MO,4/21/94,17.416668,17.583332,6933600,17.708332,17.458332,0.9213173 +"Altria Group, Inc.",MO,4/22/94,17.375,17.541668,5682300,17.666668,17.666668,0.93231124 +"Altria Group, Inc.",MO,4/25/94,17.416668,17.708332,5742000,17.833332,17.416668,0.91911846 +"Altria Group, Inc.",MO,4/26/94,17.583332,17.666668,10863900,18.083332,18.083332,0.9543007 +"Altria Group, Inc.",MO,4/28/94,17.75,18.291668,6898200,18.333332,17.875,0.9433059 +"Altria Group, Inc.",MO,4/29/94,17.666668,17.75,6443400,18.291668,18.166668,0.95869815 +"Altria Group, Inc.",MO,5/2/94,17.791668,18.25,4290600,18.25,18,0.9499025 +"Altria Group, Inc.",MO,5/3/94,17.583332,17.75,3956100,17.875,17.833332,0.94110763 +"Altria Group, Inc.",MO,5/4/94,17.416668,17.708332,3178500,17.791668,17.583332,0.92791367 +"Altria Group, Inc.",MO,5/5/94,17.25,17.5,3105900,17.541668,17.333332,0.91472113 +"Altria Group, Inc.",MO,5/6/94,17,17,5015100,17.333332,17.333332,0.91472113 +"Altria Group, Inc.",MO,5/9/94,16.583332,16.916668,7430100,16.958332,16.666668,0.8795394 +"Altria Group, Inc.",MO,5/10/94,16.375,16.75,10490100,16.765625,16.416668,0.8663463 +"Altria Group, Inc.",MO,5/11/94,15.833333,16.333332,12609000,16.458332,15.833333,0.8355626 +"Altria Group, Inc.",MO,5/12/94,16.041668,16.041668,16515900,16.833332,16.833332,0.8883343 +"Altria Group, Inc.",MO,5/13/94,16.958332,17,11096400,17.541668,17.375,0.9169194 +"Altria Group, Inc.",MO,5/16/94,16.833332,17.208332,6150900,17.25,17.208332,0.9081237 +"Altria Group, Inc.",MO,5/17/94,16.916668,17.125,4597200,17.25,17.166668,0.9059255 +"Altria Group, Inc.",MO,5/18/94,17.083332,17.25,5944500,17.791668,17.666668,0.93231124 +"Altria Group, Inc.",MO,5/19/94,17.083332,17.416668,8268300,17.625,17.083332,0.9015278 +"Altria Group, Inc.",MO,5/20/94,17.125,17.166668,15462000,17.958332,17.916668,0.9455048 +"Altria Group, Inc.",MO,5/23/94,17.875,18,14682600,18.458332,18.416668,0.971891 +"Altria Group, Inc.",MO,5/24/94,17.833332,18.333332,16038000,18.375,17.916668,0.9455048 +"Altria Group, Inc.",MO,5/25/94,17.916668,17.916668,0,17.916668,17.916668,0.9455048 +"Altria Group, Inc.",MO,5/26/94,16.625,16.75,29242800,17,16.875,0.89053327 +"Altria Group, Inc.",MO,5/27/94,16.416668,16.833332,12088800,16.916668,16.666668,0.8795394 +"Altria Group, Inc.",MO,5/31/94,16.375,16.666668,8534700,16.791668,16.416668,0.8663463 +"Altria Group, Inc.",MO,6/1/94,16.166668,16.375,9264600,16.458332,16.166668,0.853153 +"Altria Group, Inc.",MO,6/2/94,16.083332,16.291668,9970800,16.375,16.25,0.85755104 +"Altria Group, Inc.",MO,6/3/94,16.229168,16.25,7983000,16.583332,16.5,0.87074375 +"Altria Group, Inc.",MO,6/6/94,16.75,16.833332,12444000,17.041668,16.958332,0.8949311 +"Altria Group, Inc.",MO,6/7/94,16.75,16.875,7620600,17.125,16.875,0.89053327 +"Altria Group, Inc.",MO,6/8/94,16.5,16.958332,11876100,17.125,16.791668,0.8861359 +"Altria Group, Inc.",MO,6/9/94,16.541668,16.541668,5783700,16.791668,16.75,0.89621276 +"Altria Group, Inc.",MO,6/10/94,16.666668,16.833332,4737900,16.833332,16.75,0.89621276 +"Altria Group, Inc.",MO,6/13/94,16.666668,16.666668,10933800,16.833332,16.666668,0.8917538 +"Altria Group, Inc.",MO,6/14/94,16.708332,16.708332,8273400,17.083332,16.875,0.9029008 +"Altria Group, Inc.",MO,6/15/94,16.791668,17,5456700,17.083332,16.875,0.9029008 +"Altria Group, Inc.",MO,6/16/94,16.833332,16.875,5519700,17.125,16.833332,0.9006713 +"Altria Group, Inc.",MO,6/17/94,16.791668,16.875,10987800,16.916668,16.791668,0.8984418 +"Altria Group, Inc.",MO,6/20/94,16.541668,16.541668,8080500,17.041668,16.916668,0.90513015 +"Altria Group, Inc.",MO,6/21/94,16.875,17,10483800,17.25,17.25,0.9229658 +"Altria Group, Inc.",MO,6/22/94,17.25,17.333332,7623600,17.541668,17.458332,0.93411213 +"Altria Group, Inc.",MO,6/23/94,17.041668,17.375,7677900,17.5,17.041668,0.9118182 +"Altria Group, Inc.",MO,6/24/94,16.916668,17.125,7311000,17.25,17,0.909589 +"Altria Group, Inc.",MO,6/27/94,16.958332,16.958332,5364300,17.416668,17.333332,0.9274242 +"Altria Group, Inc.",MO,6/28/94,17.208332,17.375,4947000,17.458332,17.333332,0.9274242 +"Altria Group, Inc.",MO,6/29/94,17.208332,17.25,4484700,17.5,17.291668,0.92519444 +"Altria Group, Inc.",MO,6/30/94,17.166668,17.375,5077200,17.5,17.166668,0.91850644 +"Altria Group, Inc.",MO,7/1/94,17.25,17.291668,4071600,17.375,17.291668,0.92519444 +"Altria Group, Inc.",MO,7/5/94,17.276043,17.291668,4971900,17.458332,17.458332,0.93411213 +"Altria Group, Inc.",MO,7/6/94,17.333332,17.375,5628600,17.541668,17.5,0.93634164 +"Altria Group, Inc.",MO,7/7/94,17.5,17.5,4535700,17.708332,17.666668,0.9452587 +"Altria Group, Inc.",MO,7/8/94,17.583332,17.666668,4789200,17.75,17.666668,0.9452587 +"Altria Group, Inc.",MO,7/11/94,17.708332,17.791668,6416700,17.958332,17.958332,0.9608646 +"Altria Group, Inc.",MO,7/12/94,17.25,17.958332,7071600,17.958332,17.708332,0.9474889 +"Altria Group, Inc.",MO,7/13/94,17.583332,17.75,3501900,17.791668,17.583332,0.9408001 +"Altria Group, Inc.",MO,7/14/94,17.625,17.708332,5730600,17.916668,17.916668,0.95863515 +"Altria Group, Inc.",MO,7/15/94,17.875,17.916668,7101300,18.166668,18.125,0.96978205 +"Altria Group, Inc.",MO,7/18/94,18,18.125,4368300,18.291668,18.208332,0.97424096 +"Altria Group, Inc.",MO,7/19/94,18.125,18.291668,3385500,18.291668,18.125,0.96978205 +"Altria Group, Inc.",MO,7/20/94,17.958332,18.083332,5634300,18.125,18.041668,0.9653235 +"Altria Group, Inc.",MO,7/21/94,17.958332,17.958332,5082000,18.291668,18.083332,0.967553 +"Altria Group, Inc.",MO,7/22/94,17.916668,18.041668,4110900,18.125,18,0.96309465 +"Altria Group, Inc.",MO,7/25/94,18,18.041668,3593700,18.25,18.25,0.97647065 +"Altria Group, Inc.",MO,7/26/94,18.166668,18.25,2769900,18.291668,18.208332,0.97424096 +"Altria Group, Inc.",MO,7/27/94,18.083332,18.125,3207600,18.291668,18.25,0.97647065 +"Altria Group, Inc.",MO,7/28/94,18.25,18.291668,7204200,18.416668,18.25,0.97647065 +"Altria Group, Inc.",MO,7/29/94,18.291668,18.333332,5899500,18.416668,18.333332,0.98092884 +"Altria Group, Inc.",MO,8/1/94,18.208332,18.333332,6562500,18.5,18.25,0.97647065 +"Altria Group, Inc.",MO,8/2/94,18.208332,18.291668,5735400,18.375,18.25,0.97647065 +"Altria Group, Inc.",MO,8/3/94,18.166668,18.208332,4929900,18.375,18.291668,0.9786999 +"Altria Group, Inc.",MO,8/4/94,18.25,18.291668,3024000,18.375,18.25,0.97647065 +"Altria Group, Inc.",MO,8/5/94,18.166668,18.166668,5091300,18.375,18.375,0.9831591 +"Altria Group, Inc.",MO,8/8/94,18.333332,18.375,3561900,18.458332,18.375,0.9831591 +"Altria Group, Inc.",MO,8/9/94,18.291668,18.291668,5233800,18.583332,18.458332,0.98761773 +"Altria Group, Inc.",MO,8/10/94,18.416668,18.5,3321600,18.541668,18.416668,0.98538816 +"Altria Group, Inc.",MO,8/11/94,18.291668,18.458332,3202200,18.541668,18.375,0.9831591 +"Altria Group, Inc.",MO,8/12/94,18.375,18.375,4084200,18.625,18.458332,0.98761773 +"Altria Group, Inc.",MO,8/15/94,18.333332,18.458332,4260600,18.5,18.458332,0.98761773 +"Altria Group, Inc.",MO,8/16/94,18.208332,18.416668,5002800,18.5,18.375,0.9831591 +"Altria Group, Inc.",MO,8/17/94,18.291668,18.416668,3690300,18.458332,18.291668,0.9786999 +"Altria Group, Inc.",MO,8/18/94,18.208332,18.291668,5627700,18.458332,18.416668,0.98538816 +"Altria Group, Inc.",MO,8/19/94,18.333332,18.458332,4644900,18.5,18.5,0.9898469 +"Altria Group, Inc.",MO,8/22/94,18.375,18.416668,3444300,18.541668,18.416668,0.98538816 +"Altria Group, Inc.",MO,8/23/94,18.458332,18.5,10365600,19,18.875,1.0099115 +"Altria Group, Inc.",MO,8/24/94,18.958332,19.083332,7982100,19.166668,19.083332,1.0210576 +"Altria Group, Inc.",MO,8/25/94,18.875,19.041668,3804900,19.166668,18.958332,1.0143697 +"Altria Group, Inc.",MO,8/26/94,19.083332,19.083332,10740300,19.541668,19.541668,1.0455817 +"Altria Group, Inc.",MO,8/29/94,19.416668,19.5,9670500,19.666668,19.458332,1.0411223 +"Altria Group, Inc.",MO,8/30/94,19.375,19.416668,6158100,19.625,19.5,1.0433521 +"Altria Group, Inc.",MO,8/31/94,19.166668,19.166668,26220600,20.583332,20.333332,1.0879389 +"Altria Group, Inc.",MO,9/1/94,20.166668,20.25,21668400,20.791668,20.416668,1.0923984 +"Altria Group, Inc.",MO,9/2/94,20.25,20.458332,8155500,20.541668,20.25,1.083481 +"Altria Group, Inc.",MO,9/6/94,20.083332,20.083332,5402100,20.333332,20.333332,1.0879389 +"Altria Group, Inc.",MO,9/7/94,20.208332,20.333332,8935800,20.416668,20.25,1.083481 +"Altria Group, Inc.",MO,9/8/94,20.208332,20.291668,9979800,20.416668,20.416668,1.0923984 +"Altria Group, Inc.",MO,9/9/94,19.75,19.958332,7487700,20.041668,19.958332,1.0824554 +"Altria Group, Inc.",MO,9/12/94,19.833332,19.958332,3008100,19.958332,19.875,1.0779349 +"Altria Group, Inc.",MO,9/13/94,19.75,19.916668,4215000,19.958332,19.791668,1.0734164 +"Altria Group, Inc.",MO,9/14/94,19.708332,19.75,3839100,19.916668,19.875,1.0779349 +"Altria Group, Inc.",MO,9/15/94,19.833332,19.833332,5815800,20.083332,20.041668,1.0869746 +"Altria Group, Inc.",MO,9/16/94,19.75,19.75,10038900,20,19.875,1.0779349 +"Altria Group, Inc.",MO,9/19/94,19.875,19.916668,4756200,20.125,20,1.0847154 +"Altria Group, Inc.",MO,9/20/94,19.625,19.958332,3906000,20,19.666668,1.0666369 +"Altria Group, Inc.",MO,9/21/94,19.666668,19.791668,5412600,19.875,19.875,1.0779349 +"Altria Group, Inc.",MO,9/22/94,19.541668,19.833332,6545400,19.875,19.541668,1.0598572 +"Altria Group, Inc.",MO,9/23/94,19.416668,19.625,6786300,19.625,19.5,1.057597 +"Altria Group, Inc.",MO,9/26/94,19.416668,19.5,6075000,19.958332,19.916668,1.0801955 +"Altria Group, Inc.",MO,9/27/94,19.791668,19.833332,4609800,20.041668,19.916668,1.0801955 +"Altria Group, Inc.",MO,9/28/94,19.916668,20,5526300,20.083332,20.083332,1.0892351 +"Altria Group, Inc.",MO,9/29/94,19.916668,20.166668,5847900,20.25,20,1.0847154 +"Altria Group, Inc.",MO,9/30/94,20.083332,20.166668,10606800,20.541668,20.375,1.1050538 +"Altria Group, Inc.",MO,10/3/94,20.166668,20.375,5154600,20.5,20.291668,1.1005337 +"Altria Group, Inc.",MO,10/4/94,20,20.25,4962300,20.333332,20,1.0847154 +"Altria Group, Inc.",MO,10/5/94,19.666668,19.875,6667200,19.916668,19.875,1.0779349 +"Altria Group, Inc.",MO,10/6/94,19.791668,19.833332,3727200,19.916668,19.833332,1.075676 +"Altria Group, Inc.",MO,10/7/94,19.75,19.833332,3779400,19.958332,19.958332,1.0824554 +"Altria Group, Inc.",MO,10/10/94,19.916668,20,2735400,20.083332,20,1.0847154 +"Altria Group, Inc.",MO,10/11/94,20.041668,20.083332,6491100,20.375,20.375,1.1050538 +"Altria Group, Inc.",MO,10/12/94,20.125,20.333332,4005300,20.375,20.125,1.0914954 +"Altria Group, Inc.",MO,10/13/94,20.125,20.291668,4707000,20.375,20.166668,1.0937548 +"Altria Group, Inc.",MO,10/14/94,20.083332,20.166668,2029800,20.25,20.166668,1.0937548 +"Altria Group, Inc.",MO,10/17/94,20.166668,20.208332,6969000,20.625,20.583332,1.1163523 +"Altria Group, Inc.",MO,10/18/94,20.458332,20.5,8707200,20.833332,20.5,1.1118333 +"Altria Group, Inc.",MO,10/19/94,20.5,20.583332,7358400,20.75,20.666668,1.1208724 +"Altria Group, Inc.",MO,10/20/94,20.541668,20.708332,5643900,20.791668,20.666668,1.1208724 +"Altria Group, Inc.",MO,10/21/94,20.375,20.625,6043200,20.625,20.375,1.1050538 +"Altria Group, Inc.",MO,10/24/94,20.375,20.541668,5606400,20.708332,20.541668,1.114093 +"Altria Group, Inc.",MO,10/25/94,20.375,20.416668,4680900,20.708332,20.708332,1.123132 +"Altria Group, Inc.",MO,10/26/94,20.708332,20.75,12700800,21.375,21.291668,1.1547698 +"Altria Group, Inc.",MO,10/27/94,21.208332,21.291668,7964400,21.5,21.458332,1.1638094 +"Altria Group, Inc.",MO,10/28/94,21.166668,21.458332,7355700,21.458332,21.333332,1.1570294 +"Altria Group, Inc.",MO,10/31/94,20.041668,20.958332,21754800,21,20.416668,1.1073132 +"Altria Group, Inc.",MO,11/1/94,19.916668,20.208332,15647400,20.375,20.166668,1.0937548 +"Altria Group, Inc.",MO,11/2/94,20,20.083332,8004000,20.208332,20,1.0847154 +"Altria Group, Inc.",MO,11/3/94,20.041668,20.083332,6493800,20.25,20.083332,1.0892351 +"Altria Group, Inc.",MO,11/4/94,19.958332,20.125,5059500,20.208332,19.958332,1.0824554 +"Altria Group, Inc.",MO,11/7/94,19.791668,19.958332,4404600,20.015625,19.833332,1.075676 +"Altria Group, Inc.",MO,11/8/94,19.875,19.916668,5176500,20.291668,20.083332,1.0892351 +"Altria Group, Inc.",MO,11/9/94,20,20.291668,6533400,20.333332,20.208332,1.0960144 +"Altria Group, Inc.",MO,11/10/94,20.291668,20.333332,6344700,20.625,20.5,1.1118333 +"Altria Group, Inc.",MO,11/11/94,20.458332,20.541668,5943900,20.583332,20.541668,1.114093 +"Altria Group, Inc.",MO,11/14/94,20.583332,20.625,6702300,20.958332,20.875,1.1321708 +"Altria Group, Inc.",MO,11/15/94,20.833332,20.916668,9501300,21.291668,21.208332,1.1502497 +"Altria Group, Inc.",MO,11/16/94,20.916668,21.125,5810100,21.166668,21,1.138951 +"Altria Group, Inc.",MO,11/17/94,20.958332,21.041668,6260700,21.166668,21,1.138951 +"Altria Group, Inc.",MO,11/18/94,20.666668,20.916668,8560800,20.958332,20.916668,1.1344312 +"Altria Group, Inc.",MO,11/21/94,20.416668,20.916668,5705400,20.916668,20.5,1.1118333 +"Altria Group, Inc.",MO,11/22/94,19.958332,20.375,6696300,20.541668,19.958332,1.0824554 +"Altria Group, Inc.",MO,11/23/94,19.833332,20,6955800,20.166668,20.125,1.0914954 +"Altria Group, Inc.",MO,11/25/94,20,20.125,1266600,20.166668,20.083332,1.0892351 +"Altria Group, Inc.",MO,11/28/94,19.916668,20.041668,3994800,20.25,20.25,1.0982742 +"Altria Group, Inc.",MO,11/29/94,20.041668,20.166668,3940800,20.25,20.125,1.0914954 +"Altria Group, Inc.",MO,11/30/94,19.875,20.25,6429000,20.25,19.916668,1.0801955 +"Altria Group, Inc.",MO,12/1/94,19.416668,19.916668,7626900,19.916668,19.666668,1.0666369 +"Altria Group, Inc.",MO,12/2/94,19.541668,19.625,5878200,19.875,19.875,1.0779349 +"Altria Group, Inc.",MO,12/5/94,19.625,19.875,4119900,19.958332,19.666668,1.0666369 +"Altria Group, Inc.",MO,12/6/94,19.041668,19.583332,7043700,19.625,19.375,1.0508175 +"Altria Group, Inc.",MO,12/7/94,19.125,19.208332,5460300,19.375,19.333332,1.048558 +"Altria Group, Inc.",MO,12/8/94,18.958332,19.333332,9364200,19.5,19.125,1.0372587 +"Altria Group, Inc.",MO,12/9/94,18.75,18.791668,5788800,19.083332,18.791668,1.034049 +"Altria Group, Inc.",MO,12/12/94,18.708332,18.875,10517400,19.041668,18.833332,1.036341 +"Altria Group, Inc.",MO,12/13/94,18.791668,18.833332,6839400,19.25,19.25,1.0592697 +"Altria Group, Inc.",MO,12/14/94,19.083332,19.125,6123300,19.458332,19.333332,1.0638554 +"Altria Group, Inc.",MO,12/15/94,19.083332,19.333332,3902400,19.458332,19.375,1.0661479 +"Altria Group, Inc.",MO,12/16/94,19.333332,19.375,11862600,19.625,19.541668,1.0753192 +"Altria Group, Inc.",MO,12/19/94,19.166668,19.5,4569000,19.5,19.208332,1.0569766 +"Altria Group, Inc.",MO,12/20/94,18.875,19.25,5277300,19.25,19.041668,1.0478059 +"Altria Group, Inc.",MO,12/21/94,19,19.125,6481500,19.166668,19.041668,1.0478059 +"Altria Group, Inc.",MO,12/22/94,18.708332,19.083332,8770500,19.166668,18.791668,1.034049 +"Altria Group, Inc.",MO,12/23/94,18.708332,18.833332,6133500,19,18.916668,1.0409273 +"Altria Group, Inc.",MO,12/27/94,18.875,18.916668,4006500,19,18.958332,1.0432198 +"Altria Group, Inc.",MO,12/28/94,18.916668,18.958332,5820600,19.375,19.291668,1.0615623 +"Altria Group, Inc.",MO,12/29/94,19.041668,19.333332,4486200,19.458332,19.041668,1.0478059 +"Altria Group, Inc.",MO,12/30/94,19.083332,19.125,5650200,19.375,19.166668,1.0546837 +"Altria Group, Inc.",MO,1/3/95,19.041668,19.166668,3729900,19.333332,19.208332,1.0569766 +"Altria Group, Inc.",MO,1/4/95,19.375,19.416668,7878600,19.708332,19.625,1.0799047 +"Altria Group, Inc.",MO,1/5/95,19.041668,19.583332,9940200,19.625,19.166668,1.0546837 +"Altria Group, Inc.",MO,1/6/95,19,19.25,5511000,19.291668,19.166668,1.0546837 +"Altria Group, Inc.",MO,1/9/95,19.041668,19.125,2875800,19.208332,19.083332,1.0500983 +"Altria Group, Inc.",MO,1/10/95,19,19.125,5844000,19.166668,19.125,1.0523913 +"Altria Group, Inc.",MO,1/11/95,18.875,19.166668,6196200,19.166668,18.916668,1.0409273 +"Altria Group, Inc.",MO,1/12/95,18.708332,18.958332,4777500,18.958332,18.791668,1.034049 +"Altria Group, Inc.",MO,1/13/95,18.583332,18.791668,7043100,19.291668,19.291668,1.0615623 +"Altria Group, Inc.",MO,1/16/95,19.083332,19.291668,3481800,19.333332,19.291668,1.0615623 +"Altria Group, Inc.",MO,1/17/95,19.041668,19.25,2979000,19.25,19.208332,1.0569766 +"Altria Group, Inc.",MO,1/18/95,19,19.125,3329400,19.208332,19.208332,1.0569766 +"Altria Group, Inc.",MO,1/19/95,18.708332,19.125,3884700,19.166668,18.875,1.0386348 +"Altria Group, Inc.",MO,1/20/95,18.75,18.833332,6732900,19.083332,19,1.0455133 +"Altria Group, Inc.",MO,1/23/95,18.833332,18.916668,5282400,19.541668,19.541668,1.0753192 +"Altria Group, Inc.",MO,1/24/95,19.291668,19.5,3200400,19.5,19.416668,1.0684408 +"Altria Group, Inc.",MO,1/25/95,19.375,19.416668,5943600,19.791668,19.458332,1.0707333 +"Altria Group, Inc.",MO,1/26/95,19.5,19.583332,6910800,19.708332,19.708332,1.0844902 +"Altria Group, Inc.",MO,1/27/95,19.75,19.791668,10522500,20.416668,20.208332,1.112004 +"Altria Group, Inc.",MO,1/30/95,19.833332,19.958332,3958800,20.125,19.916668,1.0959541 +"Altria Group, Inc.",MO,1/31/95,19.875,19.958332,4428900,20.083332,19.916668,1.0959541 +"Altria Group, Inc.",MO,2/1/95,19.916668,20,4223100,20.166668,20.083332,1.1051258 +"Altria Group, Inc.",MO,2/2/95,19.875,20,3857700,20.166668,20.166668,1.1097113 +"Altria Group, Inc.",MO,2/3/95,19.875,20.166668,10836900,20.458332,20.25,1.1142967 +"Altria Group, Inc.",MO,2/6/95,20.208332,20.208332,5330700,20.5,20.416668,1.1234676 +"Altria Group, Inc.",MO,2/7/95,20.375,20.375,4342200,20.541668,20.458332,1.1257601 +"Altria Group, Inc.",MO,2/8/95,20.375,20.375,3957600,20.625,20.458332,1.1257601 +"Altria Group, Inc.",MO,2/9/95,20.208332,20.458332,3364500,20.5,20.208332,1.112004 +"Altria Group, Inc.",MO,2/10/95,20.25,20.291668,4551900,20.5,20.416668,1.1234676 +"Altria Group, Inc.",MO,2/13/95,20.375,20.416668,2837700,20.5,20.458332,1.1257601 +"Altria Group, Inc.",MO,2/14/95,20.416668,20.458332,5353200,20.666668,20.666668,1.1372244 +"Altria Group, Inc.",MO,2/15/95,20.25,20.666668,5565000,20.666668,20.333332,1.1188822 +"Altria Group, Inc.",MO,2/16/95,20.291668,20.333332,5292300,20.583332,20.583332,1.1326388 +"Altria Group, Inc.",MO,2/17/95,19.958332,20.541668,11653500,20.541668,20.083332,1.1051258 +"Altria Group, Inc.",MO,2/21/95,19.25,19.625,17827800,19.75,19.291668,1.0615623 +"Altria Group, Inc.",MO,2/22/95,19.166668,19.208332,10273200,19.583332,19.416668,1.0684408 +"Altria Group, Inc.",MO,2/23/95,19.75,19.916668,10116300,20.041668,19.833332,1.0913689 +"Altria Group, Inc.",MO,2/24/95,19.708332,19.791668,7254900,20.291668,20.25,1.1142967 +"Altria Group, Inc.",MO,2/27/95,20,20.166668,5422800,20.25,20.166668,1.1097113 +"Altria Group, Inc.",MO,2/28/95,19.958332,20.041668,4992900,20.25,20.25,1.1142967 +"Altria Group, Inc.",MO,3/1/95,20.083332,20.25,4984800,20.375,20.291668,1.1165891 +"Altria Group, Inc.",MO,3/2/95,20.083332,20.333332,4699800,20.416668,20.333332,1.1188822 +"Altria Group, Inc.",MO,3/3/95,20.375,20.520832,9102900,20.708332,20.666668,1.1372244 +"Altria Group, Inc.",MO,3/6/95,20.416668,20.5,9999300,21.25,21.083332,1.160152 +"Altria Group, Inc.",MO,3/7/95,20.875,21.166668,11019600,21.416668,20.958332,1.1532742 +"Altria Group, Inc.",MO,3/8/95,20.916668,21.041668,6964500,21.208332,21.041668,1.157859 +"Altria Group, Inc.",MO,3/9/95,20.708332,20.75,5089500,21.125,21.041668,1.1629257 +"Altria Group, Inc.",MO,3/10/95,21,21,5077200,21.25,21.125,1.1675313 +"Altria Group, Inc.",MO,3/13/95,21.083332,21.083332,4879500,21.291668,21.083332,1.1652285 +"Altria Group, Inc.",MO,3/14/95,21.208332,21.208332,6772500,21.333332,21.25,1.1744401 +"Altria Group, Inc.",MO,3/15/95,21.166668,21.25,7832700,21.458332,21.375,1.1813488 +"Altria Group, Inc.",MO,3/16/95,21.083332,21.25,7089600,21.375,21.125,1.1675313 +"Altria Group, Inc.",MO,3/17/95,21.083332,21.125,9145500,21.291668,21.25,1.1744401 +"Altria Group, Inc.",MO,3/20/95,21.541668,21.666668,16643400,22.291668,22.208332,1.2274051 +"Altria Group, Inc.",MO,3/21/95,22.083332,22.125,13813800,22.666668,22.291668,1.2320111 +"Altria Group, Inc.",MO,3/22/95,21.916668,22.25,8112300,22.291668,22.208332,1.2274051 +"Altria Group, Inc.",MO,3/23/95,22,22.083332,5512500,22.25,22.166668,1.2251024 +"Altria Group, Inc.",MO,3/24/95,22.208332,22.208332,6726000,22.5,22.333332,1.234313 +"Altria Group, Inc.",MO,3/27/95,22.375,22.375,5036700,22.541668,22.5,1.243525 +"Altria Group, Inc.",MO,3/28/95,22.416668,22.458332,4518600,22.541668,22.541668,1.245828 +"Altria Group, Inc.",MO,3/29/95,22.166668,22.375,5990400,22.541668,22.333332,1.234313 +"Altria Group, Inc.",MO,3/30/95,21.958332,22.25,5665200,22.291668,22,1.2158914 +"Altria Group, Inc.",MO,3/31/95,21.5,21.791668,8805900,21.958332,21.791668,1.2043768 +"Altria Group, Inc.",MO,4/3/95,21.75,21.75,4245600,22.166668,22.125,1.2227998 +"Altria Group, Inc.",MO,4/4/95,22.166668,22.208332,6013800,22.458332,22.375,1.2366159 +"Altria Group, Inc.",MO,4/5/95,22.333332,22.333332,5782200,22.625,22.333332,1.234313 +"Altria Group, Inc.",MO,4/6/95,22.333332,22.416668,3309300,22.5,22.5,1.243525 +"Altria Group, Inc.",MO,4/7/95,22.291668,22.458332,6855600,22.708332,22.458332,1.2412219 +"Altria Group, Inc.",MO,4/10/95,22.375,22.416668,7792500,22.916668,22.666668,1.252737 +"Altria Group, Inc.",MO,4/11/95,22.583332,22.708332,4005300,22.791668,22.625,1.2504336 +"Altria Group, Inc.",MO,4/12/95,22.333332,22.625,5127600,22.625,22.541668,1.245828 +"Altria Group, Inc.",MO,4/13/95,22.416668,22.5,3861000,22.708332,22.583332,1.2481304 +"Altria Group, Inc.",MO,4/17/95,22.416668,22.75,5283900,22.916668,22.5,1.243525 +"Altria Group, Inc.",MO,4/18/95,22.166668,22.5,6469200,22.583332,22.25,1.2297081 +"Altria Group, Inc.",MO,4/19/95,22.291668,22.458332,6368400,22.583332,22.375,1.2366159 +"Altria Group, Inc.",MO,4/20/95,22.208332,22.291668,6098400,22.333332,22.291668,1.2320111 +"Altria Group, Inc.",MO,4/21/95,22.291668,22.375,5610300,22.583332,22.416668,1.2389194 +"Altria Group, Inc.",MO,4/24/95,22.375,22.458332,4307100,22.645832,22.583332,1.2481304 +"Altria Group, Inc.",MO,4/25/95,22.541668,22.625,6309000,22.958332,22.791668,1.2596449 +"Altria Group, Inc.",MO,4/26/95,22.583332,22.75,3734100,22.75,22.583332,1.2481304 +"Altria Group, Inc.",MO,4/27/95,22.5,22.625,3854400,22.708332,22.541668,1.245828 +"Altria Group, Inc.",MO,4/28/95,22.5,22.708332,3780000,22.708332,22.583332,1.2481304 +"Altria Group, Inc.",MO,5/1/95,22.583332,22.666668,6282600,23.083332,23.041668,1.2734615 +"Altria Group, Inc.",MO,5/2/95,23,23,8723100,23.416668,23.291668,1.2872785 +"Altria Group, Inc.",MO,5/3/95,23.208332,23.291668,13542300,24.375,24.208332,1.3379405 +"Altria Group, Inc.",MO,5/4/95,23.5,24.083332,10072200,24.208332,23.541668,1.3010954 +"Altria Group, Inc.",MO,5/5/95,23.583332,23.666668,7310700,23.958332,23.833332,1.3172153 +"Altria Group, Inc.",MO,5/8/95,23.75,23.791668,5185200,24.041668,23.75,1.3126096 +"Altria Group, Inc.",MO,5/9/95,23.666668,23.75,5676900,23.916668,23.875,1.3195182 +"Altria Group, Inc.",MO,5/10/95,23.625,23.916668,6058800,24,23.916668,1.3218212 +"Altria Group, Inc.",MO,5/11/95,23.625,23.791668,4970700,23.916668,23.833332,1.3172153 +"Altria Group, Inc.",MO,5/12/95,23.416668,23.625,5026200,23.75,23.416668,1.2941874 +"Altria Group, Inc.",MO,5/15/95,23.166668,23.291668,8961000,23.791668,23.625,1.3057014 +"Altria Group, Inc.",MO,5/16/95,23.5,23.625,5706600,23.791668,23.5,1.2987928 +"Altria Group, Inc.",MO,5/17/95,23.333332,23.458332,3515400,23.541668,23.375,1.2918835 +"Altria Group, Inc.",MO,5/18/95,22.791668,23.291668,7610100,23.291668,22.791668,1.2596449 +"Altria Group, Inc.",MO,5/19/95,22.708332,22.708332,6442200,23.291668,23.083332,1.2757652 +"Altria Group, Inc.",MO,5/22/95,23,23.041668,3902100,23.333332,23.166668,1.2803694 +"Altria Group, Inc.",MO,5/23/95,23.083332,23.166668,6684900,23.666668,23.583332,1.3033986 +"Altria Group, Inc.",MO,5/24/95,23.583332,23.666668,6435000,24,23.791668,1.3149124 +"Altria Group, Inc.",MO,5/25/95,23.583332,23.75,4973400,24.041668,23.958332,1.3241234 +"Altria Group, Inc.",MO,5/26/95,23.208332,23.916668,6858600,23.916668,23.291668,1.2872785 +"Altria Group, Inc.",MO,5/30/95,23.291668,23.291668,7028400,23.791668,23.583332,1.3033986 +"Altria Group, Inc.",MO,5/31/95,23.583332,23.625,6063000,24.291668,24.291668,1.3425462 +"Altria Group, Inc.",MO,6/1/95,24.041668,24.166668,6296400,24.291668,24.291668,1.3425462 +"Altria Group, Inc.",MO,6/2/95,24.166668,24.291668,8446200,24.625,24.625,1.360969 +"Altria Group, Inc.",MO,6/5/95,24.458332,24.5,4729800,24.625,24.5,1.3540605 +"Altria Group, Inc.",MO,6/6/95,24.416668,24.5,7596600,24.708332,24.541668,1.3563634 +"Altria Group, Inc.",MO,6/7/95,24.291668,24.458332,4467000,24.541668,24.333332,1.3448493 +"Altria Group, Inc.",MO,6/8/95,23.625,24,9615600,24.083332,23.833332,1.3172153 +"Altria Group, Inc.",MO,6/9/95,23.208332,23.583332,10561500,23.708332,23.416668,1.2941874 +"Altria Group, Inc.",MO,6/12/95,23.416668,23.458332,7654500,23.75,23.666668,1.3080037 +"Altria Group, Inc.",MO,6/13/95,23.333332,23.583332,5341800,23.583332,23.375,1.3070713 +"Altria Group, Inc.",MO,6/14/95,23.375,23.375,5488500,23.916668,23.625,1.3210516 +"Altria Group, Inc.",MO,6/15/95,23.791668,23.875,9103500,24.458332,24.25,1.3559996 +"Altria Group, Inc.",MO,6/16/95,24.166668,24.25,13200300,24.875,24.583332,1.3746393 +"Altria Group, Inc.",MO,6/19/95,24.416668,24.458332,5330400,24.875,24.833332,1.3886182 +"Altria Group, Inc.",MO,6/20/95,24.583332,24.666668,6291300,24.958332,24.916668,1.3932791 +"Altria Group, Inc.",MO,6/21/95,24.875,24.958332,7195500,25.083332,24.875,1.3909485 +"Altria Group, Inc.",MO,6/22/95,24.875,24.916668,6431400,25.541668,25.375,1.4189068 +"Altria Group, Inc.",MO,6/23/95,25.125,25.208332,3576900,25.291668,25.208332,1.4095874 +"Altria Group, Inc.",MO,6/26/95,24.875,25.083332,4360500,25.166668,24.875,1.3909485 +"Altria Group, Inc.",MO,6/27/95,24.75,24.875,5571900,25.125,24.833332,1.3886182 +"Altria Group, Inc.",MO,6/28/95,24.791668,24.916668,5663100,25.083332,24.875,1.3909485 +"Altria Group, Inc.",MO,6/29/95,24.583332,24.833332,4840500,25.041668,24.666668,1.3792988 +"Altria Group, Inc.",MO,6/30/95,24.708332,24.75,4191000,24.916668,24.791668,1.3862884 +"Altria Group, Inc.",MO,7/3/95,24.708332,24.708332,1380600,24.875,24.833332,1.3886182 +"Altria Group, Inc.",MO,7/5/95,24.791668,24.833332,3528000,25.125,25,1.3979375 +"Altria Group, Inc.",MO,7/6/95,24.958332,25.166668,4203600,25.375,25.333332,1.416577 +"Altria Group, Inc.",MO,7/7/95,25.166668,25.25,6156300,25.583332,25.541668,1.4282266 +"Altria Group, Inc.",MO,7/10/95,25.208332,25.541668,4172400,25.625,25.458332,1.4235661 +"Altria Group, Inc.",MO,7/11/95,25.333332,25.416668,3791400,25.583332,25.5,1.4258963 +"Altria Group, Inc.",MO,7/12/95,25.5,25.541668,5136300,25.958332,25.708332,1.437546 +"Altria Group, Inc.",MO,7/13/95,25.041668,25.333332,7388400,25.458332,25.166668,1.4072576 +"Altria Group, Inc.",MO,7/14/95,24.416668,24.833332,12586200,24.958332,24.916668,1.3932791 +"Altria Group, Inc.",MO,7/17/95,25.166668,25.333332,6405900,25.5,25.333332,1.416577 +"Altria Group, Inc.",MO,7/18/95,25,25.333332,4169700,25.458332,25.166668,1.4072576 +"Altria Group, Inc.",MO,7/19/95,24.666668,25,6236100,25.333332,25,1.3979375 +"Altria Group, Inc.",MO,7/20/95,24.708332,24.875,4289400,25.083332,25.041668,1.4002682 +"Altria Group, Inc.",MO,7/21/95,24.833332,25.041668,5047500,25.041668,24.916668,1.3932791 +"Altria Group, Inc.",MO,7/24/95,24.791668,24.916668,5310600,25,24.875,1.3909485 +"Altria Group, Inc.",MO,7/25/95,23.958332,24.541668,13516200,24.708332,24.625,1.3769691 +"Altria Group, Inc.",MO,7/26/95,24.333332,24.666668,11641800,25.125,25.041668,1.4002682 +"Altria Group, Inc.",MO,7/27/95,24.208332,25,10380300,25.125,24.25,1.3559996 +"Altria Group, Inc.",MO,7/28/95,24.166668,24.291668,7802700,24.5,24.25,1.3559996 +"Altria Group, Inc.",MO,7/31/95,23.875,24.291668,5670300,24.291668,23.875,1.3350309 +"Altria Group, Inc.",MO,8/1/95,23.833332,23.875,5250000,24.166668,24.041668,1.3443508 +"Altria Group, Inc.",MO,8/2/95,24.083332,24.083332,4472100,24.375,24.375,1.3629888 +"Altria Group, Inc.",MO,8/3/95,24.125,24.208332,5250000,24.625,24.458332,1.3676491 +"Altria Group, Inc.",MO,8/4/95,24.458332,24.5,4472100,24.75,24.666668,1.3792988 +"Altria Group, Inc.",MO,8/7/95,24.625,24.708332,3119100,24.916668,24.833332,1.3886182 +"Altria Group, Inc.",MO,8/8/95,24.75,24.916668,4715400,25.041668,24.958332,1.3956081 +"Altria Group, Inc.",MO,8/9/95,24.416668,24.916668,5540700,25.083332,24.5,1.3699797 +"Altria Group, Inc.",MO,8/10/95,24.375,24.375,5564700,24.75,24.5,1.3699797 +"Altria Group, Inc.",MO,8/11/95,23.791668,24.416668,6301800,24.458332,24,1.3420206 +"Altria Group, Inc.",MO,8/14/95,23.791668,23.875,5975100,24.166668,24.125,1.3490099 +"Altria Group, Inc.",MO,8/15/95,24.083332,24.125,4950300,24.375,24.333332,1.3606594 +"Altria Group, Inc.",MO,8/16/95,24.208332,24.208332,3801600,24.5,24.416668,1.36532 +"Altria Group, Inc.",MO,8/17/95,24.083332,24.333332,3510000,24.375,24.166668,1.3513402 +"Altria Group, Inc.",MO,8/18/95,24.083332,24.166668,4695900,24.333332,24.083332,1.3466804 +"Altria Group, Inc.",MO,8/21/95,24.208332,24.208332,6433200,24.666668,24.541668,1.3723093 +"Altria Group, Inc.",MO,8/22/95,24.416668,24.5,5678400,24.791668,24.75,1.3839581 +"Altria Group, Inc.",MO,8/23/95,24.625,24.708332,3822300,24.916668,24.625,1.3769691 +"Altria Group, Inc.",MO,8/24/95,24.583332,24.583332,4528200,24.875,24.75,1.3839581 +"Altria Group, Inc.",MO,8/25/95,24.625,24.625,3857700,25.041668,24.958332,1.3956081 +"Altria Group, Inc.",MO,8/28/95,24.833332,25,3175500,25.125,24.833332,1.3886182 +"Altria Group, Inc.",MO,8/29/95,24.666668,24.791668,4695300,25.25,25.166668,1.4072576 +"Altria Group, Inc.",MO,8/30/95,24.916668,25.125,7112100,25.375,25,1.3979375 +"Altria Group, Inc.",MO,8/31/95,24.875,25.041668,4209000,25.125,24.875,1.3909485 +"Altria Group, Inc.",MO,9/1/95,24.791668,24.916668,2393400,25,24.875,1.3909485 +"Altria Group, Inc.",MO,9/5/95,24.666668,24.791668,3714600,24.833332,24.708332,1.3816288 +"Altria Group, Inc.",MO,9/6/95,24.541668,24.75,4763400,24.875,24.833332,1.3886182 +"Altria Group, Inc.",MO,9/7/95,24.708332,24.833332,2267100,24.958332,24.916668,1.3932791 +"Altria Group, Inc.",MO,9/8/95,24.75,24.958332,4539900,25.041668,24.791668,1.3862884 +"Altria Group, Inc.",MO,9/11/95,24.75,24.791668,3870900,25.125,24.916668,1.3932791 +"Altria Group, Inc.",MO,9/12/95,24.875,25.041668,5671200,25.166668,25.166668,1.4072576 +"Altria Group, Inc.",MO,9/13/95,24.833332,24.875,7471800,25.583332,25.166668,1.4261466 +"Altria Group, Inc.",MO,9/14/95,24.958332,25.25,6434700,25.375,25.333332,1.4355915 +"Altria Group, Inc.",MO,9/15/95,25.291668,25.5,10013100,25.833332,25.708332,1.4568415 +"Altria Group, Inc.",MO,9/18/95,25.583332,25.625,6807000,26.458332,26.333332,1.4922602 +"Altria Group, Inc.",MO,9/19/95,26.166668,26.208332,7835100,26.708332,26.625,1.5087882 +"Altria Group, Inc.",MO,9/20/95,26.541668,26.583332,7490100,27.125,26.875,1.5229546 +"Altria Group, Inc.",MO,9/21/95,26.583332,26.958332,4457700,26.958332,26.625,1.5087882 +"Altria Group, Inc.",MO,9/22/95,26.291668,26.291668,4829400,26.916668,26.833332,1.5205934 +"Altria Group, Inc.",MO,9/25/95,26.625,26.791668,3728400,27,26.875,1.5229546 +"Altria Group, Inc.",MO,9/26/95,26.791668,26.791668,5084400,27.291668,27.166668,1.5394834 +"Altria Group, Inc.",MO,9/27/95,27.041668,27.041668,7209600,27.625,27.416668,1.5536498 +"Altria Group, Inc.",MO,9/28/95,27.5,27.5,5504100,27.916668,27.875,1.579624 +"Altria Group, Inc.",MO,9/29/95,27.791668,27.833332,5187300,28.041668,27.833332,1.5772617 +"Altria Group, Inc.",MO,10/2/95,27.708332,27.791668,3569400,27.916668,27.75,1.5725394 +"Altria Group, Inc.",MO,10/3/95,27.541668,27.708332,5582400,27.75,27.666668,1.5678169 +"Altria Group, Inc.",MO,10/4/95,27.666668,27.666668,6623700,28.416668,28.166668,1.5961511 +"Altria Group, Inc.",MO,10/5/95,27.875,28.125,3552900,28.208332,28.208332,1.5985126 +"Altria Group, Inc.",MO,10/6/95,28.083332,28.125,3876300,28.666668,28.5,1.6150403 +"Altria Group, Inc.",MO,10/9/95,28.25,28.541668,3823500,28.583332,28.291668,1.6032343 +"Altria Group, Inc.",MO,10/10/95,27.833332,28.125,6252300,28.291668,28.25,1.6008738 +"Altria Group, Inc.",MO,10/11/95,28.25,28.291668,3804300,28.458332,28.375,1.6079563 +"Altria Group, Inc.",MO,10/12/95,28.083332,28.291668,4219800,28.375,28.25,1.6008738 +"Altria Group, Inc.",MO,10/13/95,28.25,28.416668,3987600,28.583332,28.416668,1.6103185 +"Altria Group, Inc.",MO,10/16/95,28.125,28.458332,3572100,28.541668,28.416668,1.6103185 +"Altria Group, Inc.",MO,10/17/95,28.25,28.458332,3772800,28.583332,28.375,1.6079563 +"Altria Group, Inc.",MO,10/18/95,27.875,28.041668,5602500,28.208332,28.125,1.5937897 +"Altria Group, Inc.",MO,10/19/95,28.125,28.125,4334700,28.541668,28.416668,1.6103185 +"Altria Group, Inc.",MO,10/20/95,28.333332,28.416668,5356500,28.625,28.541668,1.6174021 +"Altria Group, Inc.",MO,10/23/95,28.208332,28.5,5810400,28.75,28.208332,1.5985126 +"Altria Group, Inc.",MO,10/24/95,28.041668,28.208332,4573200,28.375,28.333332,1.6055965 +"Altria Group, Inc.",MO,10/25/95,27.875,28.333332,5276700,28.416668,28.208332,1.5985126 +"Altria Group, Inc.",MO,10/26/95,27.541668,28.166668,7398600,28.166668,27.916668,1.581984 +"Altria Group, Inc.",MO,10/27/95,27.666668,27.875,5044500,28.208332,28.125,1.5937897 +"Altria Group, Inc.",MO,10/30/95,27.5625,28.166668,6983700,28.166668,27.791668,1.5749004 +"Altria Group, Inc.",MO,10/31/95,27.833332,27.875,4050000,28.166668,28.083332,1.5914288 +"Altria Group, Inc.",MO,11/1/95,28.041668,28.083332,3218400,28.291668,28.291668,1.6032343 +"Altria Group, Inc.",MO,11/2/95,28.291668,28.416668,4449300,28.541668,28.5,1.6150403 +"Altria Group, Inc.",MO,11/3/95,28.375,28.666668,6703200,29.291668,29.208332,1.6551802 +"Altria Group, Inc.",MO,11/6/95,29,29.041668,4283100,29.25,29.083332,1.6480967 +"Altria Group, Inc.",MO,11/7/95,28.791668,29.083332,3224700,29.125,28.791668,1.6315691 +"Altria Group, Inc.",MO,11/8/95,28.875,28.916668,4368300,29.5,29.416668,1.6669863 +"Altria Group, Inc.",MO,11/9/95,29.25,29.416668,4443300,29.583332,29.458332,1.6693472 +"Altria Group, Inc.",MO,11/10/95,28.958332,29.291668,4188000,29.333332,29,1.6433742 +"Altria Group, Inc.",MO,11/13/95,28.916668,29,3213300,29.208332,29.208332,1.6551802 +"Altria Group, Inc.",MO,11/14/95,29.125,29.208332,4579800,29.5,29.291668,1.6599026 +"Altria Group, Inc.",MO,11/15/95,29.333332,29.333332,4901400,29.916668,29.875,1.6929586 +"Altria Group, Inc.",MO,11/16/95,29.791668,29.958332,6991500,30.416668,30.25,1.7142094 +"Altria Group, Inc.",MO,11/17/95,30,30.125,5364300,30.208332,30.083332,1.7047651 +"Altria Group, Inc.",MO,11/20/95,29.916668,29.958332,4051200,30.333332,30.166668,1.7094866 +"Altria Group, Inc.",MO,11/21/95,30,30.166668,4305900,30.25,30.041668,1.7024038 +"Altria Group, Inc.",MO,11/22/95,29.75,29.833332,4921500,30.041668,29.875,1.6929586 +"Altria Group, Inc.",MO,11/24/95,29.666668,29.75,1288200,29.791668,29.666668,1.6811527 +"Altria Group, Inc.",MO,11/27/95,29.625,29.625,5031900,30.083332,29.791668,1.688237 +"Altria Group, Inc.",MO,11/28/95,29.416668,29.625,5761500,30.083332,30.041668,1.7024038 +"Altria Group, Inc.",MO,11/29/95,29.583332,29.958332,2648700,30,29.666668,1.6811527 +"Altria Group, Inc.",MO,11/30/95,29.25,29.583332,4997100,29.708332,29.25,1.6575418 +"Altria Group, Inc.",MO,12/1/95,29.166668,29.25,4131300,29.541668,29.458332,1.6693472 +"Altria Group, Inc.",MO,12/4/95,29.458332,29.5,4347600,30.041668,30,1.7000428 +"Altria Group, Inc.",MO,12/5/95,29.791668,29.833332,4810800,30.083332,29.916668,1.6953198 +"Altria Group, Inc.",MO,12/6/95,29.916668,29.958332,5136900,30.333332,30.291668,1.7165705 +"Altria Group, Inc.",MO,12/7/95,30.041668,30.166668,4275900,30.291668,30.208332,1.7118484 +"Altria Group, Inc.",MO,12/8/95,29.708332,29.833332,5039100,30,29.75,1.6858757 +"Altria Group, Inc.",MO,12/11/95,29.625,29.791668,4203000,30.083332,30,1.7000428 +"Altria Group, Inc.",MO,12/12/95,30,30,5050500,30.291668,30.208332,1.7118484 +"Altria Group, Inc.",MO,12/13/95,29.875,29.875,9197700,30.666668,30.625,1.7548234 +"Altria Group, Inc.",MO,12/14/95,30.583332,30.625,7382400,31.458332,31.041668,1.7786974 +"Altria Group, Inc.",MO,12/15/95,30.916668,31.083332,9481800,31.166668,30.958332,1.7739235 +"Altria Group, Inc.",MO,12/18/95,30.375,30.833332,7212900,30.958332,30.416668,1.742886 +"Altria Group, Inc.",MO,12/19/95,29.583332,30,8306100,30.25,29.958332,1.7166232 +"Altria Group, Inc.",MO,12/20/95,28.75,29.875,7713600,29.916668,28.791668,1.6497732 +"Altria Group, Inc.",MO,12/21/95,29,29,7092900,29.625,29.333332,1.6808106 +"Altria Group, Inc.",MO,12/22/95,29.375,29.416668,4047900,29.75,29.541668,1.6927485 +"Altria Group, Inc.",MO,12/26/95,29.583332,29.875,2818800,29.875,29.833332,1.7094601 +"Altria Group, Inc.",MO,12/27/95,29.916668,29.916668,3308100,30.25,30.25,1.7333356 +"Altria Group, Inc.",MO,12/28/95,29.875,30.208332,3263100,30.25,29.958332,1.7166232 +"Altria Group, Inc.",MO,12/29/95,30.041668,30.083332,3339900,30.270832,30.083332,1.723786 +"Altria Group, Inc.",MO,1/2/96,30.125,30.166668,6413700,30.875,30.625,1.7548234 +"Altria Group, Inc.",MO,1/3/96,30.458332,30.708332,5153400,30.958332,30.666668,1.7572112 +"Altria Group, Inc.",MO,1/4/96,30.291668,30.916668,10272300,31.125,30.625,1.7548234 +"Altria Group, Inc.",MO,1/5/96,29.541668,30.333332,7449000,30.375,29.916668,1.7142353 +"Altria Group, Inc.",MO,1/8/96,29.916668,29.958332,1794600,30.083332,30,1.7190111 +"Altria Group, Inc.",MO,1/9/96,29.583332,30.25,6379200,30.416668,29.75,1.7046858 +"Altria Group, Inc.",MO,1/10/96,28.791668,29.416668,7147800,29.583332,29.125,1.6688727 +"Altria Group, Inc.",MO,1/11/96,29.166668,29.5,4768200,29.5,29.291668,1.6784227 +"Altria Group, Inc.",MO,1/12/96,29.416668,29.458332,6399600,30.25,30.083332,1.723786 +"Altria Group, Inc.",MO,1/15/96,30,30.083332,3871800,30.291668,30,1.7190111 +"Altria Group, Inc.",MO,1/16/96,29.666668,30,4442400,30.125,30.125,1.7261735 +"Altria Group, Inc.",MO,1/17/96,30.083332,30.125,5321400,30.416668,30.333332,1.7381102 +"Altria Group, Inc.",MO,1/18/96,30.125,30.416668,4041000,30.583332,30.541668,1.7500486 +"Altria Group, Inc.",MO,1/19/96,30.541668,30.541668,8835600,31.375,31.291668,1.7930236 +"Altria Group, Inc.",MO,1/22/96,31.166668,31.25,5757600,31.541668,31.5,1.804961 +"Altria Group, Inc.",MO,1/23/96,31.125,31.333332,4397400,31.583332,31.166668,1.7858611 +"Altria Group, Inc.",MO,1/24/96,31.041668,31.208332,4540800,31.5,31.416668,1.8001863 +"Altria Group, Inc.",MO,1/25/96,30.75,31.5,3903900,31.5,30.875,1.7691487 +"Altria Group, Inc.",MO,1/26/96,30.416668,30.583332,5396400,30.916668,30.916668,1.7715361 +"Altria Group, Inc.",MO,1/29/96,30.791668,30.791668,4428000,31,31,1.7763114 +"Altria Group, Inc.",MO,1/30/96,30.916668,31.041668,5662200,31.666668,31.666668,1.8145117 +"Altria Group, Inc.",MO,1/31/96,30.833332,31.666668,10546800,32.041668,30.916668,1.7715361 +"Altria Group, Inc.",MO,2/1/96,30.708332,31.166668,7982400,31.416668,31.125,1.7834733 +"Altria Group, Inc.",MO,2/2/96,30.916668,31.125,4003500,31.291668,30.916668,1.7715361 +"Altria Group, Inc.",MO,2/5/96,30.75,30.958332,5277300,31.708332,31.666668,1.8145117 +"Altria Group, Inc.",MO,2/6/96,31.208332,31.625,4751700,31.625,31.458332,1.8025731 +"Altria Group, Inc.",MO,2/7/96,31.375,31.541668,4865100,31.625,31.583332,1.8097361 +"Altria Group, Inc.",MO,2/8/96,31.583332,31.666668,7497000,32.125,31.958332,1.8312244 +"Altria Group, Inc.",MO,2/9/96,31.75,31.875,7005300,32.291668,32.208332,1.8455485 +"Altria Group, Inc.",MO,2/12/96,32.208332,32.25,6814800,32.916668,32.791668,1.8789747 +"Altria Group, Inc.",MO,2/13/96,32.333332,32.666668,10135800,33.166668,32.875,1.8837501 +"Altria Group, Inc.",MO,2/14/96,32.625,32.875,5271000,33.125,32.625,1.8694242 +"Altria Group, Inc.",MO,2/15/96,32.041668,32.541668,5740200,32.541668,32.125,1.8407737 +"Altria Group, Inc.",MO,2/16/96,31.916668,32,5475600,32.541668,32.208332,1.8455485 +"Altria Group, Inc.",MO,2/20/96,31.75,31.916668,4762500,32.166668,32,1.833611 +"Altria Group, Inc.",MO,2/21/96,32.083332,32.083332,4988700,32.625,32.625,1.8694242 +"Altria Group, Inc.",MO,2/22/96,32.5,32.708332,8287500,33.291668,33.125,1.8980736 +"Altria Group, Inc.",MO,2/23/96,33.041668,33.25,8231400,33.583332,33.375,1.9123992 +"Altria Group, Inc.",MO,2/26/96,33.125,33.208332,6270900,33.833332,33.5,1.9195621 +"Altria Group, Inc.",MO,2/27/96,32.833332,33.625,5725200,33.625,33.333332,1.9100124 +"Altria Group, Inc.",MO,2/28/96,33.166668,33.583332,6345300,33.958332,33.291668,1.9076254 +"Altria Group, Inc.",MO,2/29/96,33,33.291668,5167800,33.708332,33,1.8909116 +"Altria Group, Inc.",MO,3/1/96,32.916668,33.25,4547100,33.5,33.333332,1.9100124 +"Altria Group, Inc.",MO,3/4/96,33.208332,33.416668,4385100,33.833332,33.833332,1.9386617 +"Altria Group, Inc.",MO,3/5/96,34.166668,34.166668,8670900,34.708332,34.666668,1.9864131 +"Altria Group, Inc.",MO,3/6/96,34.458332,34.5,5564700,34.875,34.541668,1.9792492 +"Altria Group, Inc.",MO,3/7/96,34.291668,34.583332,5133600,34.833332,34.833332,1.995962 +"Altria Group, Inc.",MO,3/8/96,33.25,34.333332,7953600,34.541668,33.25,1.9052362 +"Altria Group, Inc.",MO,3/11/96,33.125,33.125,6544500,34.041668,34,1.9482123 +"Altria Group, Inc.",MO,3/12/96,33.208332,33.75,7254000,34.166668,34.125,1.9553757 +"Altria Group, Inc.",MO,3/13/96,32.25,33.333332,19095600,33.333332,32.666668,1.8902755 +"Altria Group, Inc.",MO,3/14/96,30,32.166668,46341300,32.25,30.833332,1.7841891 +"Altria Group, Inc.",MO,3/15/96,31,31.083332,22704000,31.791668,31.791668,1.8396436 +"Altria Group, Inc.",MO,3/18/96,29.666668,30.666668,38443500,30.666668,30.416668,1.7600782 +"Altria Group, Inc.",MO,3/19/96,28.541668,30.5,42798600,30.708332,28.791668,1.6660471 +"Altria Group, Inc.",MO,3/20/96,28.916668,29,35990700,29.958332,29.833332,1.7263224 +"Altria Group, Inc.",MO,3/21/96,28.875,30.083332,14304600,30.416668,28.916668,1.6732795 +"Altria Group, Inc.",MO,3/22/96,28.75,29.5,10860600,29.625,28.75,1.6636347 +"Altria Group, Inc.",MO,3/25/96,28.791668,28.833332,11078700,29.375,29.208332,1.6901577 +"Altria Group, Inc.",MO,3/26/96,29,29.208332,8789100,29.875,29.666668,1.7166786 +"Altria Group, Inc.",MO,3/27/96,29.083332,29.875,10860300,29.875,29.208332,1.6901577 +"Altria Group, Inc.",MO,3/28/96,28.958332,29.208332,7048200,29.666668,29.375,1.6998011 +"Altria Group, Inc.",MO,3/29/96,28.833332,29.625,9288000,29.625,29.25,1.6925687 +"Altria Group, Inc.",MO,4/1/96,29.333332,29.375,8196900,30.041668,30.041668,1.7383782 +"Altria Group, Inc.",MO,4/2/96,29.958332,30.25,7561200,30.291668,30.125,1.7432005 +"Altria Group, Inc.",MO,4/3/96,30.416668,30.458332,8392800,30.791668,30.708332,1.776956 +"Altria Group, Inc.",MO,4/4/96,30.416668,30.708332,4601100,30.791668,30.75,1.7793664 +"Altria Group, Inc.",MO,4/8/96,29.708332,30,6937800,30.25,30.208332,1.7480223 +"Altria Group, Inc.",MO,4/9/96,29.541668,30.458332,5673900,30.583332,29.791668,1.7239124 +"Altria Group, Inc.",MO,4/10/96,28.916668,29.75,8675700,29.791668,29.083332,1.6829239 +"Altria Group, Inc.",MO,4/11/96,28.583332,29.416668,7874100,29.416668,29.166668,1.6877464 +"Altria Group, Inc.",MO,4/12/96,29,29.208332,4437900,29.708332,29.666668,1.7166786 +"Altria Group, Inc.",MO,4/15/96,29.666668,29.916668,3933600,30,29.791668,1.7239124 +"Altria Group, Inc.",MO,4/16/96,29.416668,29.708332,6931200,30.333332,30.333332,1.7552555 +"Altria Group, Inc.",MO,4/17/96,29.666668,30.333332,5296800,30.458332,29.916668,1.731145 +"Altria Group, Inc.",MO,4/18/96,29.708332,30.041668,5271000,30.125,29.75,1.7215006 +"Altria Group, Inc.",MO,4/19/96,29.291668,29.791668,5750700,29.833332,29.375,1.6998011 +"Altria Group, Inc.",MO,4/22/96,29.041668,29.625,6449400,29.75,29.333332,1.6973902 +"Altria Group, Inc.",MO,4/23/96,29.125,29.291668,4839000,29.416668,29.291668,1.6949792 +"Altria Group, Inc.",MO,4/24/96,28.875,29.291668,6770700,29.291668,29.041668,1.6805133 +"Altria Group, Inc.",MO,4/25/96,28.916668,29,5514300,29.291668,29.125,1.685335 +"Altria Group, Inc.",MO,4/26/96,29.166668,29.208332,6892200,29.958332,29.75,1.7215006 +"Altria Group, Inc.",MO,4/29/96,29.583332,29.708332,5154600,30.083332,29.833332,1.7263224 +"Altria Group, Inc.",MO,4/30/96,29.916668,29.916668,6163500,30.208332,30.041668,1.7383782 +"Altria Group, Inc.",MO,5/1/96,29.958332,30,4619400,30.333332,30.208332,1.7480223 +"Altria Group, Inc.",MO,5/2/96,29.125,29.875,6435300,30.083332,29.583332,1.7118567 +"Altria Group, Inc.",MO,5/3/96,29.333332,30,6880200,30.125,29.583332,1.7118567 +"Altria Group, Inc.",MO,5/6/96,28.833332,29.583332,6924900,29.583332,29.291668,1.6949792 +"Altria Group, Inc.",MO,5/7/96,28.708332,29.208332,6601800,29.25,28.791668,1.6660471 +"Altria Group, Inc.",MO,5/8/96,28.479168,28.666668,7797000,29.416668,29.25,1.6925687 +"Altria Group, Inc.",MO,5/9/96,29,29.166668,3726600,29.416668,29.166668,1.6877464 +"Altria Group, Inc.",MO,5/10/96,29.291668,29.416668,3641400,29.541668,29.333332,1.6973902 +"Altria Group, Inc.",MO,5/13/96,29.416668,29.416668,6485400,30.083332,29.958332,1.7335563 +"Altria Group, Inc.",MO,5/14/96,30.125,30.166668,9380700,30.458332,30.375,1.7576677 +"Altria Group, Inc.",MO,5/15/96,30,30.458332,8438400,30.625,30.333332,1.7552555 +"Altria Group, Inc.",MO,5/16/96,30.166668,30.291668,5044500,30.625,30.5,1.7649004 +"Altria Group, Inc.",MO,5/17/96,30.708332,30.833332,14739900,31.875,31.833332,1.8420541 +"Altria Group, Inc.",MO,5/20/96,31.791668,31.916668,10377300,32.25,32.041668,1.8541096 +"Altria Group, Inc.",MO,5/21/96,32.041668,32.083332,7371000,32.416668,32.291668,1.8685768 +"Altria Group, Inc.",MO,5/22/96,31.916668,32.125,5512200,32.583332,32.541668,1.8830433 +"Altria Group, Inc.",MO,5/23/96,32.125,32.416668,22857600,35.208332,34.625,2.0035954 +"Altria Group, Inc.",MO,5/24/96,34.166668,34.416668,19277700,35.083332,34.5,1.9963626 +"Altria Group, Inc.",MO,5/28/96,33.291668,34.5,12290100,34.5,33.333332,1.9288527 +"Altria Group, Inc.",MO,5/29/96,33.166668,33.291668,8970300,33.791668,33.708332,1.9505529 +"Altria Group, Inc.",MO,5/30/96,33.458332,33.75,7729800,34.25,33.583332,1.9433194 +"Altria Group, Inc.",MO,5/31/96,33.125,33.708332,7077000,33.75,33.125,1.916797 +"Altria Group, Inc.",MO,6/3/96,33,33.125,4505100,33.375,33.041668,1.9119749 +"Altria Group, Inc.",MO,6/4/96,33.166668,33.291668,6751800,33.833332,33.791668,1.9553752 +"Altria Group, Inc.",MO,6/5/96,33.458332,33.708332,5736000,33.875,33.833332,1.9577855 +"Altria Group, Inc.",MO,6/6/96,33.875,33.958332,5120700,34.25,33.958332,1.9650186 +"Altria Group, Inc.",MO,6/7/96,33.208332,33.333332,5465700,33.833332,33.708332,1.9505529 +"Altria Group, Inc.",MO,6/10/96,33.625,33.791668,3946500,33.916668,33.875,1.9601971 +"Altria Group, Inc.",MO,6/11/96,33.875,33.916668,8862300,34.791668,34.541668,1.9987732 +"Altria Group, Inc.",MO,6/12/96,34.333332,34.333332,10571700,34.791668,34.708332,2.027988 +"Altria Group, Inc.",MO,6/13/96,34.75,35,10841700,35.166668,34.791668,2.0328588 +"Altria Group, Inc.",MO,6/14/96,34.791668,34.875,12318000,35.208332,35.125,2.0523343 +"Altria Group, Inc.",MO,6/17/96,34.5,35,5365800,35.083332,34.791668,2.0328588 +"Altria Group, Inc.",MO,6/18/96,34.166668,34.541668,5462100,34.666668,34.166668,1.99634 +"Altria Group, Inc.",MO,6/19/96,34.041668,34.25,4541700,34.583332,34.125,1.9939047 +"Altria Group, Inc.",MO,6/20/96,34.083332,34.125,4216200,34.458332,34.166668,1.99634 +"Altria Group, Inc.",MO,6/21/96,34,34.25,6465600,34.416668,34.416668,2.010946 +"Altria Group, Inc.",MO,6/24/96,34.625,34.666668,5856300,35.083332,34.875,2.0377264 +"Altria Group, Inc.",MO,6/25/96,34.583332,34.958332,6853200,35.208332,34.833332,2.0352917 +"Altria Group, Inc.",MO,6/26/96,34.541668,34.791668,4287900,34.916668,34.625,2.0231194 +"Altria Group, Inc.",MO,6/27/96,34.416668,34.666668,7147500,35.125,34.958332,2.0425951 +"Altria Group, Inc.",MO,6/28/96,34.666668,34.916668,8030400,35.75,34.666668,2.0255551 +"Altria Group, Inc.",MO,7/1/96,34.458332,34.791668,3643800,34.958332,34.958332,2.0425951 +"Altria Group, Inc.",MO,7/2/96,34.666668,35,4426200,35.041668,34.875,2.0377264 +"Altria Group, Inc.",MO,7/3/96,34.791668,34.791668,3433500,35.125,34.875,2.0377264 +"Altria Group, Inc.",MO,7/5/96,33.833332,34.166668,3730500,34.458332,33.958332,1.9841659 +"Altria Group, Inc.",MO,7/8/96,33.5,33.791668,4142700,33.958332,33.666668,1.9671246 +"Altria Group, Inc.",MO,7/9/96,33.541668,33.916668,4206600,34.041668,34,1.986601 +"Altria Group, Inc.",MO,7/10/96,33.75,34,3664500,34.125,34.125,1.9939047 +"Altria Group, Inc.",MO,7/11/96,33.375,34.041668,5391600,34.041668,34,1.986601 +"Altria Group, Inc.",MO,7/12/96,33.208332,33.916668,5101800,34.041668,33.958332,1.9841659 +"Altria Group, Inc.",MO,7/15/96,33.541668,33.958332,8484300,34.5,33.541668,1.9598209 +"Altria Group, Inc.",MO,7/16/96,32.416668,33.541668,10398000,33.583332,33.458332,1.9549515 +"Altria Group, Inc.",MO,7/17/96,33.125,33.75,5604900,33.791668,33.125,1.9354749 +"Altria Group, Inc.",MO,7/18/96,32.791668,33.25,5752500,34.083332,33.666668,1.9671246 +"Altria Group, Inc.",MO,7/19/96,33.458332,33.708332,6722700,33.875,33.5,1.9573859 +"Altria Group, Inc.",MO,7/22/96,33.083332,33.416668,4817700,33.458332,33.291668,1.9452142 +"Altria Group, Inc.",MO,7/23/96,33.125,33.25,5010900,33.583332,33.208332,1.9403437 +"Altria Group, Inc.",MO,7/24/96,32.708332,32.75,5749500,33.375,33.291668,1.9452142 +"Altria Group, Inc.",MO,7/25/96,33.375,33.416668,3250800,33.583332,33.416668,1.9525172 +"Altria Group, Inc.",MO,7/26/96,33.416668,33.416668,4255200,34.041668,34.041668,1.9890362 +"Altria Group, Inc.",MO,7/29/96,33.833332,33.875,3903600,34.125,33.916668,1.9817313 +"Altria Group, Inc.",MO,7/30/96,33.916668,34.125,4326600,34.375,34.333332,2.0060775 +"Altria Group, Inc.",MO,7/31/96,34.291668,34.291668,4957200,35,34.875,2.0377264 +"Altria Group, Inc.",MO,8/1/96,34.791668,34.791668,5682600,35.375,35.291668,2.0620735 +"Altria Group, Inc.",MO,8/2/96,35.416668,35.5,4983300,35.833332,35.541668,2.07668 +"Altria Group, Inc.",MO,8/5/96,34.958332,35.541668,3200100,35.583332,35,2.0450299 +"Altria Group, Inc.",MO,8/6/96,34.708332,34.916668,6344700,35.125,35.041668,2.0474656 +"Altria Group, Inc.",MO,8/7/96,34.958332,35.041668,4214100,35.291668,35.25,2.0596373 +"Altria Group, Inc.",MO,8/8/96,35.125,35.291668,3847800,35.458332,35.166668,2.0547678 +"Altria Group, Inc.",MO,8/9/96,30.291668,35,6140400,35.125,30.291668,1.7699248 +"Altria Group, Inc.",MO,8/12/96,30.75,31.375,47442600,31.375,31.208332,1.8234845 +"Altria Group, Inc.",MO,8/13/96,29.75,31.333332,30266700,31.5,30,1.752883 +"Altria Group, Inc.",MO,8/14/96,30.166668,30.333332,14499300,30.75,30.416668,1.7772285 +"Altria Group, Inc.",MO,8/15/96,30,30.458332,11064000,30.5,30,1.752883 +"Altria Group, Inc.",MO,8/16/96,29.5,30.125,18458400,30.166668,29.541668,1.7261033 +"Altria Group, Inc.",MO,8/19/96,29.333332,29.541668,12913800,29.958332,29.958332,1.7504487 +"Altria Group, Inc.",MO,8/20/96,30.041668,30.125,11250000,30.541668,30.5,1.7820977 +"Altria Group, Inc.",MO,8/21/96,29.041668,30.5,18652800,30.583332,29.208332,1.7066269 +"Altria Group, Inc.",MO,8/22/96,28.541668,29.083332,25101900,29.583332,28.916668,1.6895845 +"Altria Group, Inc.",MO,8/23/96,28.541668,28.958332,12549600,29.458332,29.333332,1.7139293 +"Altria Group, Inc.",MO,8/26/96,29.5,30.916668,18795000,31.208332,30.125,1.7601868 +"Altria Group, Inc.",MO,8/27/96,30.291668,30.333332,9549600,30.666668,30.625,1.7894014 +"Altria Group, Inc.",MO,8/28/96,30.291668,30.875,10593600,31.25,30.458332,1.7796618 +"Altria Group, Inc.",MO,8/29/96,29.875,30.458332,8231400,30.458332,30.125,1.7601868 +"Altria Group, Inc.",MO,8/30/96,29.458332,30.041668,6687300,30.166668,29.916668,1.7480137 +"Altria Group, Inc.",MO,9/3/96,29.541668,29.666668,5028300,29.875,29.875,1.7455792 +"Altria Group, Inc.",MO,9/4/96,29.958332,30.041668,5095200,30.208332,30.125,1.7601868 +"Altria Group, Inc.",MO,9/5/96,30,30.125,4312200,30.375,30.041668,1.7553177 +"Altria Group, Inc.",MO,9/6/96,30,30.166668,4275000,30.291668,30.25,1.7674901 +"Altria Group, Inc.",MO,9/9/96,30.458332,30.583332,4026000,30.791668,30.583332,1.7869674 +"Altria Group, Inc.",MO,9/10/96,30.333332,30.583332,4105500,30.583332,30.416668,1.7772285 +"Altria Group, Inc.",MO,9/11/96,30.208332,30.291668,5417100,30.708332,30.666668,1.7918359 +"Altria Group, Inc.",MO,9/12/96,30.166668,30.375,3978900,30.5,30.25,1.7908493 +"Altria Group, Inc.",MO,9/13/96,30.333332,30.416668,4538700,30.625,30.5,1.8056499 +"Altria Group, Inc.",MO,9/16/96,30.5,30.541668,5684400,30.791668,30.666668,1.8155165 +"Altria Group, Inc.",MO,9/17/96,31.208332,31.375,12719100,31.666668,31.375,1.8574502 +"Altria Group, Inc.",MO,9/18/96,31.083332,31.375,6448800,31.375,31.083332,1.8401834 +"Altria Group, Inc.",MO,9/19/96,31,31,3998100,31.291668,31.25,1.8500513 +"Altria Group, Inc.",MO,9/20/96,30.875,31.25,7420200,31.291668,30.875,1.8278497 +"Altria Group, Inc.",MO,9/23/96,30.5,30.791668,5302800,30.833332,30.5,1.8056499 +"Altria Group, Inc.",MO,9/24/96,30.416668,30.625,5586600,30.916668,30.583332,1.810583 +"Altria Group, Inc.",MO,9/25/96,29.875,30.708332,8499300,30.708332,30.25,1.7908493 +"Altria Group, Inc.",MO,9/26/96,30.041668,30.416668,5468400,30.416668,30.083332,1.7809817 +"Altria Group, Inc.",MO,9/27/96,29.541668,30.208332,5822100,30.25,30.041668,1.7785146 +"Altria Group, Inc.",MO,9/30/96,29.916668,30.083332,4706700,30.208332,29.916668,1.7711148 +"Altria Group, Inc.",MO,10/1/96,29.916668,29.916668,5940900,30.541668,30.541668,1.8081155 +"Altria Group, Inc.",MO,10/2/96,30.583332,30.791668,5408700,30.875,30.791668,1.8229166 +"Altria Group, Inc.",MO,10/3/96,30.208332,30.833332,8714700,31.041668,30.333332,1.7957827 +"Altria Group, Inc.",MO,10/4/96,30.291668,30.458332,6563700,30.958332,30.916668,1.8303171 +"Altria Group, Inc.",MO,10/7/96,30.875,30.958332,4386300,31.291668,31.166668,1.8451184 +"Altria Group, Inc.",MO,10/8/96,31.083332,31.25,3499500,31.375,31.166668,1.8451184 +"Altria Group, Inc.",MO,10/9/96,30.75,31.25,4884000,31.25,30.875,1.8278497 +"Altria Group, Inc.",MO,10/10/96,30.875,30.958332,4056000,31.166668,31.041668,1.8377172 +"Altria Group, Inc.",MO,10/11/96,31.041668,31.208332,2782500,31.25,31.25,1.8500513 +"Altria Group, Inc.",MO,10/14/96,31.083332,31.166668,3915600,31.375,31.166668,1.8451184 +"Altria Group, Inc.",MO,10/15/96,31.208332,31.333332,6175200,31.541668,31.333332,1.8549846 +"Altria Group, Inc.",MO,10/16/96,31.291668,31.458332,7570200,32.041668,31.958332,1.8919854 +"Altria Group, Inc.",MO,10/17/96,32.041668,32.125,7449900,32.541668,32.458332,1.9215862 +"Altria Group, Inc.",MO,10/18/96,30.541668,31.833332,24050100,31.875,30.666668,1.8155165 +"Altria Group, Inc.",MO,10/21/96,30.541668,30.791668,10348800,31.208332,31.166668,1.8451184 +"Altria Group, Inc.",MO,10/22/96,30.75,31,4747800,31.125,30.833332,1.8253845 +"Altria Group, Inc.",MO,10/23/96,30.708332,30.75,5730600,31.125,31,1.8352504 +"Altria Group, Inc.",MO,10/24/96,30.5,31.083332,5313300,31.166668,30.5,1.8056499 +"Altria Group, Inc.",MO,10/25/96,30.583332,30.666668,4249200,30.875,30.833332,1.8253845 +"Altria Group, Inc.",MO,10/28/96,31,31,8044500,31.416668,31.083332,1.8401834 +"Altria Group, Inc.",MO,10/29/96,30.916668,31.166668,4592700,31.333332,31.25,1.8500513 +"Altria Group, Inc.",MO,10/30/96,30.833332,31.291668,5735400,31.416668,30.875,1.8278497 +"Altria Group, Inc.",MO,10/31/96,30.791668,30.958332,4335900,31.166668,30.791668,1.8229166 +"Altria Group, Inc.",MO,11/1/96,30.791668,30.916668,5033700,31.208332,30.958332,1.8327835 +"Altria Group, Inc.",MO,11/4/96,30.791668,31.041668,4518900,31.25,30.958332,1.8327835 +"Altria Group, Inc.",MO,11/5/96,30.916668,30.958332,4977000,31.416668,31.166668,1.8451184 +"Altria Group, Inc.",MO,11/6/96,31.333332,31.333332,13079700,32.458332,32.458332,1.9215862 +"Altria Group, Inc.",MO,11/7/96,32,32,10157700,32.916668,32.791668,1.9413197 +"Altria Group, Inc.",MO,11/8/96,32.583332,32.625,6076500,32.916668,32.583332,1.9289864 +"Altria Group, Inc.",MO,11/11/96,32.333332,32.583332,7029300,33.375,33.125,1.9610542 +"Altria Group, Inc.",MO,11/12/96,32.916668,33,5760300,33.25,33.041668,1.9561201 +"Altria Group, Inc.",MO,11/13/96,32.791668,33,4389900,33.333332,33.208332,1.9659867 +"Altria Group, Inc.",MO,11/14/96,33.125,33.166668,10184100,34.333332,34.208332,2.0251887 +"Altria Group, Inc.",MO,11/15/96,33.708332,34.25,8222700,34.25,33.708332,1.9955877 +"Altria Group, Inc.",MO,11/18/96,33.708332,33.916668,5746800,34.208332,33.791668,2.0005214 +"Altria Group, Inc.",MO,11/19/96,33.833332,33.875,5555100,34.083332,33.875,2.0054557 +"Altria Group, Inc.",MO,11/20/96,33.375,33.791668,5581500,33.958332,33.916668,2.0079212 +"Altria Group, Inc.",MO,11/21/96,33.5,33.958332,8195700,34.25,33.958332,2.0103896 +"Altria Group, Inc.",MO,11/22/96,33.916668,33.916668,5549100,34.166668,34.083332,2.0177896 +"Altria Group, Inc.",MO,11/25/96,34.083332,34.208332,10837200,35.208332,35.166668,2.0819244 +"Altria Group, Inc.",MO,11/26/96,34.791668,35.125,13470300,35.25,34.916668,2.0671241 +"Altria Group, Inc.",MO,11/27/96,34.375,35.041668,8664600,35.291668,34.625,2.0498555 +"Altria Group, Inc.",MO,11/29/96,34.375,34.625,3830700,34.833332,34.416668,2.0375235 +"Altria Group, Inc.",MO,12/2/96,33.833332,34.291668,5986500,34.583332,34.416668,2.0375235 +"Altria Group, Inc.",MO,12/3/96,34.291668,34.375,5667300,34.625,34.375,2.0350556 +"Altria Group, Inc.",MO,12/4/96,34.208332,34.375,10464600,35.666668,34.807293,2.0606496 +"Altria Group, Inc.",MO,12/5/96,35.208332,35.208332,9434400,36.041668,35.958332,2.1287913 +"Altria Group, Inc.",MO,12/6/96,34.833332,35.375,15463500,36.791668,36.458332,2.1583927 +"Altria Group, Inc.",MO,12/9/96,36.583332,36.75,10970400,38.333332,38.083332,2.2545946 +"Altria Group, Inc.",MO,12/10/96,38.5,38.666668,13729800,39.333332,38.791668,2.2965298 +"Altria Group, Inc.",MO,12/11/96,38.083332,38.166668,20610000,39.666668,39.583332,2.3433974 +"Altria Group, Inc.",MO,12/12/96,37.916668,39.416668,10006200,39.666668,37.916668,2.2676432 +"Altria Group, Inc.",MO,12/13/96,36.75,37.375,9936000,37.791668,37.166668,2.2227886 +"Altria Group, Inc.",MO,12/16/96,35.833332,37.25,10533600,37.25,36.375,2.1754427 +"Altria Group, Inc.",MO,12/17/96,36.125,36.208332,6095100,37.083332,36.541668,2.1854112 +"Altria Group, Inc.",MO,12/18/96,35.958332,36.333332,8342400,37.291668,37.208332,2.2252793 +"Altria Group, Inc.",MO,12/19/96,37.333332,37.416668,7368600,38.083332,37.916668,2.2676432 +"Altria Group, Inc.",MO,12/20/96,37,38.583332,10049400,38.583332,37.208332,2.2252793 +"Altria Group, Inc.",MO,12/23/96,37.083332,37.125,3849000,37.708332,37.375,2.2352476 +"Altria Group, Inc.",MO,12/24/96,37.833332,37.958332,2413500,38.25,38.166668,2.2825944 +"Altria Group, Inc.",MO,12/26/96,37.625,38.125,4359600,38.583332,37.708332,2.255184 +"Altria Group, Inc.",MO,12/27/96,37.666668,37.666668,2958000,38.25,38,2.2726274 +"Altria Group, Inc.",MO,12/30/96,38,38,5195700,38.75,38.208332,2.2850869 +"Altria Group, Inc.",MO,12/31/96,37.541668,38.625,4832400,38.625,37.666668,2.2526917 +"Altria Group, Inc.",MO,1/2/97,36,37.625,10579500,37.708332,37.166668,2.2227886 +"Altria Group, Inc.",MO,1/3/97,37.208332,37.625,6443700,37.833332,37.666668,2.2526917 +"Altria Group, Inc.",MO,1/6/97,37.5,37.875,6108900,38.291668,37.75,2.2576764 +"Altria Group, Inc.",MO,1/7/97,37.125,37.458332,5722200,37.708332,37.708332,2.255184 +"Altria Group, Inc.",MO,1/8/97,37.5,38,5778300,38.166668,37.583332,2.247708 +"Altria Group, Inc.",MO,1/9/97,36.375,36.875,7532700,37.833332,37.791668,2.2601683 +"Altria Group, Inc.",MO,1/10/97,37.083332,37.083332,6808800,37.708332,37.666668,2.2526917 +"Altria Group, Inc.",MO,1/13/97,37.625,37.791668,5019000,38.333332,38.25,2.2875788 +"Altria Group, Inc.",MO,1/14/97,38.083332,38.375,6481200,38.791668,38.541668,2.3050218 +"Altria Group, Inc.",MO,1/15/97,37.916668,38.208332,3504600,38.416668,37.916668,2.2676432 +"Altria Group, Inc.",MO,1/16/97,37.625,38.083332,4791000,38.458332,38.083332,2.2776103 +"Altria Group, Inc.",MO,1/17/97,37.666668,38.125,7311300,38.5,38.416668,2.2975464 +"Altria Group, Inc.",MO,1/20/97,38.333332,38.458332,6567000,39.125,39.083332,2.337417 +"Altria Group, Inc.",MO,1/21/97,38.75,38.833332,9245400,40.083332,39.875,2.384764 +"Altria Group, Inc.",MO,1/22/97,39.583332,39.791668,4771200,40.083332,39.958332,2.3897474 +"Altria Group, Inc.",MO,1/23/97,38.708332,40,9184500,40.5,39.208332,2.3448923 +"Altria Group, Inc.",MO,1/24/97,38.083332,39.208332,9462000,39.333332,38.583332,2.3075137 +"Altria Group, Inc.",MO,1/27/97,37.875,38.333332,4905300,38.875,38.625,2.3100057 +"Altria Group, Inc.",MO,1/28/97,37.833332,38.958332,6125100,39.291668,38.125,2.2801032 +"Altria Group, Inc.",MO,1/29/97,38.166668,38.166668,4245000,38.791668,38.791668,2.319975 +"Altria Group, Inc.",MO,1/30/97,38.958332,39,7552800,40.083332,39.958332,2.3897474 +"Altria Group, Inc.",MO,1/31/97,39.5,40.083332,10869300,40.583332,39.625,2.3698118 +"Altria Group, Inc.",MO,2/3/97,39.958332,40.083332,8925600,40.875,40.791668,2.4395864 +"Altria Group, Inc.",MO,2/4/97,40.458332,40.625,5567700,40.75,40.625,2.4296181 +"Altria Group, Inc.",MO,2/5/97,39.75,41,7588500,41.208332,39.958332,2.3897474 +"Altria Group, Inc.",MO,2/6/97,39.875,40.166668,5489100,40.583332,40.541668,2.4246333 +"Altria Group, Inc.",MO,2/7/97,40.166668,40.791668,6597900,41.083332,40.375,2.414666 +"Altria Group, Inc.",MO,2/10/97,39.666668,39.666668,4350000,40.291668,40.083332,2.397223 +"Altria Group, Inc.",MO,2/11/97,39.833332,40.25,4467000,40.291668,40.25,2.407191 +"Altria Group, Inc.",MO,2/12/97,40.25,40.291668,5403600,40.583332,40.5,2.4221425 +"Altria Group, Inc.",MO,2/13/97,40.625,40.666668,8115300,41.791668,41.708332,2.494409 +"Altria Group, Inc.",MO,2/14/97,41.291668,41.916668,6899700,42.083332,41.833332,2.5018837 +"Altria Group, Inc.",MO,2/18/97,42.458332,42.5,11949000,43.958332,43.75,2.6165125 +"Altria Group, Inc.",MO,2/19/97,43.375,43.833332,10620000,44.458332,44.375,2.6538916 +"Altria Group, Inc.",MO,2/20/97,43.166668,44.083332,6325200,44.166668,43.333332,2.5915916 +"Altria Group, Inc.",MO,2/21/97,42.208332,42.833332,7836300,43.125,43.041668,2.5741508 +"Altria Group, Inc.",MO,2/24/97,42.625,42.625,10221000,45.416668,45.041668,2.6937613 +"Altria Group, Inc.",MO,2/25/97,43.833332,45.041668,7982700,45.291668,44.416668,2.6563826 +"Altria Group, Inc.",MO,2/26/97,44.083332,44.5,17194500,45.583332,44.5,2.6613655 +"Altria Group, Inc.",MO,2/27/97,44.541668,44.666668,12536400,45.541668,45.166668,2.7012377 +"Altria Group, Inc.",MO,2/28/97,44.375,45.625,10506300,45.958332,45.083332,2.696253 +"Altria Group, Inc.",MO,3/3/97,44.75,45.125,6326400,45.5,45.5,2.7211726 +"Altria Group, Inc.",MO,3/4/97,44.833332,45.5,4906500,45.541668,44.875,2.683794 +"Altria Group, Inc.",MO,3/5/97,44.125,44.708332,6472800,44.958332,44.708332,2.6738262 +"Altria Group, Inc.",MO,3/6/97,44.333332,44.958332,8268000,45,44.416668,2.6563826 +"Altria Group, Inc.",MO,3/7/97,44.375,44.416668,5975100,45.458332,45.333332,2.7112048 +"Altria Group, Inc.",MO,3/10/97,45.416668,45.833332,8451600,46.333332,46.25,2.7660272 +"Altria Group, Inc.",MO,3/11/97,46.291668,46.416668,5973600,46.583332,46.541668,2.7834706 +"Altria Group, Inc.",MO,3/12/97,45.75,46.208332,6592800,46.375,46,2.7510755 +"Altria Group, Inc.",MO,3/13/97,41.708332,44.625,19407300,45.25,42,2.5338852 +"Altria Group, Inc.",MO,3/14/97,42,42.75,15358500,43.208332,43.041668,2.5967307 +"Altria Group, Inc.",MO,3/17/97,41.083332,43,12287700,43.083332,42.208332,2.5464551 +"Altria Group, Inc.",MO,3/18/97,41.666668,42.166668,6937500,42.416668,41.791668,2.5213168 +"Altria Group, Inc.",MO,3/19/97,40.208332,41.541668,8831100,41.916668,40.666668,2.4534452 +"Altria Group, Inc.",MO,3/20/97,38.041668,39.083332,25189200,39.583332,38.625,2.3302686 +"Altria Group, Inc.",MO,3/21/97,36.75,38.625,29603100,38.625,37.166668,2.242287 +"Altria Group, Inc.",MO,3/24/97,37.541668,37.625,13631100,38.791668,38.583332,2.3277545 +"Altria Group, Inc.",MO,3/25/97,38.875,39,10160100,39.958332,39.5,2.383057 +"Altria Group, Inc.",MO,3/26/97,39.375,40.125,8005800,40.125,39.833332,2.4031684 +"Altria Group, Inc.",MO,3/27/97,38.583332,39.791668,6633300,39.791668,39.041668,2.355408 +"Altria Group, Inc.",MO,3/31/97,37.791668,39.041668,9322500,39.041668,38.041668,2.2950773 +"Altria Group, Inc.",MO,4/1/97,38.041668,38.041668,5512800,38.791668,38.666668,2.3327832 +"Altria Group, Inc.",MO,4/2/97,37.875,38.625,4053600,38.666668,38.125,2.3001046 +"Altria Group, Inc.",MO,4/3/97,37.583332,37.875,4595700,38.166668,38.083332,2.2975893 +"Altria Group, Inc.",MO,4/4/97,37.375,37.375,7337700,38.041668,37.791668,2.279994 +"Altria Group, Inc.",MO,4/7/97,37.333332,37.791668,6266400,38,37.75,2.2774806 +"Altria Group, Inc.",MO,4/8/97,37.25,37.708332,5213400,38.291668,38.083332,2.2975893 +"Altria Group, Inc.",MO,4/9/97,37.583332,38.375,4460100,38.375,37.833332,2.2825072 +"Altria Group, Inc.",MO,4/10/97,38,38.041668,6392400,38.625,38.041668,2.2950773 +"Altria Group, Inc.",MO,4/11/97,37.625,38,8309600,39.375,38.625,2.3302686 +"Altria Group, Inc.",MO,4/14/97,37.375,38.75,5780300,39.375,38.5,2.322727 +"Altria Group, Inc.",MO,4/15/97,38,39.25,4435900,39.5,39,2.3528934 +"Altria Group, Inc.",MO,4/16/97,40.625,40.875,18516000,43.25,43.25,2.6092985 +"Altria Group, Inc.",MO,4/17/97,41.5,43,12168700,43.5,41.625,2.5112603 +"Altria Group, Inc.",MO,4/18/97,42.25,42.25,16198200,45,44.375,2.677171 +"Altria Group, Inc.",MO,4/21/97,41.5,44,9025200,44.125,42.625,2.5715919 +"Altria Group, Inc.",MO,4/22/97,41.5,42.375,10127000,43,42.125,2.541426 +"Altria Group, Inc.",MO,4/23/97,40.625,41.25,6836500,42.25,40.75,2.4584713 +"Altria Group, Inc.",MO,4/24/97,41,41,6427400,42.125,41.625,2.5112603 +"Altria Group, Inc.",MO,4/25/97,38.25,41.125,14045500,42.375,39.5,2.383057 +"Altria Group, Inc.",MO,4/28/97,38.375,38.75,6322700,39.875,39.625,2.3905995 +"Altria Group, Inc.",MO,4/29/97,37.375,40.25,10897100,40.375,39.25,2.3679764 +"Altria Group, Inc.",MO,4/30/97,38.625,38.625,8027400,39.875,39.375,2.3755167 +"Altria Group, Inc.",MO,5/1/97,38.5,39.25,5302000,39.75,39.25,2.3679764 +"Altria Group, Inc.",MO,5/2/97,38.625,39.625,6533000,39.875,39.875,2.405683 +"Altria Group, Inc.",MO,5/5/97,38,39.125,12350000,46,44.125,2.6620872 +"Altria Group, Inc.",MO,5/6/97,41.125,43,17332600,43.75,41.75,2.518802 +"Altria Group, Inc.",MO,5/7/97,41,41.625,7571800,42.5,41.25,2.488637 +"Altria Group, Inc.",MO,5/8/97,41.125,41.625,5213500,42.375,41.875,2.5263433 +"Altria Group, Inc.",MO,5/9/97,41.625,42.5,5044600,42.5,42.125,2.541426 +"Altria Group, Inc.",MO,5/12/97,41.875,42.125,5087200,42.5,42.375,2.5565093 +"Altria Group, Inc.",MO,5/13/97,41.75,42.5,4589100,42.625,42.375,2.5565093 +"Altria Group, Inc.",MO,5/14/97,42,43,5103700,43.375,42.5,2.5640492 +"Altria Group, Inc.",MO,5/15/97,42.375,43,6460400,43.25,42.625,2.5715919 +"Altria Group, Inc.",MO,5/16/97,42,42.625,5274200,42.875,42.375,2.5565093 +"Altria Group, Inc.",MO,5/19/97,42.625,42.625,6559200,43.75,43,2.5942154 +"Altria Group, Inc.",MO,5/20/97,42.125,42.125,5246100,42.875,42.625,2.5715919 +"Altria Group, Inc.",MO,5/21/97,42.625,43.625,10978600,44.625,44.5,2.6847107 +"Altria Group, Inc.",MO,5/22/97,44.25,45,6409300,45.375,44.75,2.6997945 +"Altria Group, Inc.",MO,5/23/97,44.75,45.5,8503600,45.875,45.375,2.7375007 +"Altria Group, Inc.",MO,5/27/97,44,45.125,6134300,45.25,44,2.654547 +"Altria Group, Inc.",MO,5/28/97,43.375,44,6919500,44.875,43.875,2.6470056 +"Altria Group, Inc.",MO,5/29/97,43,43.875,4025800,44.125,44.125,2.6620872 +"Altria Group, Inc.",MO,5/30/97,43,43.375,5356800,44,44,2.654547 +"Altria Group, Inc.",MO,6/2/97,42.25,43.375,4809200,43.5,42.75,2.579133 +"Altria Group, Inc.",MO,6/3/97,41.875,42.5,4120300,42.875,42.375,2.5565093 +"Altria Group, Inc.",MO,6/4/97,41.25,42.25,3944400,42.375,41.75,2.518802 +"Altria Group, Inc.",MO,6/5/97,41.875,42.5,4954700,42.875,42.75,2.579133 +"Altria Group, Inc.",MO,6/6/97,42.25,42.5,4887800,43,42.625,2.5715919 +"Altria Group, Inc.",MO,6/9/97,42.625,42.875,5034500,43.125,42.875,2.5866745 +"Altria Group, Inc.",MO,6/10/97,42.25,42.75,7360500,42.875,42.75,2.579133 +"Altria Group, Inc.",MO,6/11/97,42.375,42.75,8688700,43.875,43.125,2.601757 +"Altria Group, Inc.",MO,6/12/97,43.375,44,13696800,45.125,44.5,2.7098463 +"Altria Group, Inc.",MO,6/13/97,45.125,45.125,12920800,46.5,46.25,2.8164127 +"Altria Group, Inc.",MO,6/16/97,45.625,46.375,8405400,47.125,45.625,2.778354 +"Altria Group, Inc.",MO,6/17/97,45.375,45.75,7116600,46.75,46.125,2.8088012 +"Altria Group, Inc.",MO,6/18/97,44.5,46,6402800,46.25,45.5,2.7707417 +"Altria Group, Inc.",MO,6/19/97,46.625,47.875,14139800,48.125,47.5,2.8925312 +"Altria Group, Inc.",MO,6/20/97,45,47.625,18348800,48,45.5,2.7707417 +"Altria Group, Inc.",MO,6/23/97,42.625,44.875,14460600,46.625,42.75,2.6032794 +"Altria Group, Inc.",MO,6/24/97,43.25,43.875,9701000,44.5,44.1875,2.6908174 +"Altria Group, Inc.",MO,6/25/97,42.25,44.1875,8376300,44.3125,43.1875,2.6299207 +"Altria Group, Inc.",MO,6/26/97,42.5,43,4912000,43.34375,42.8125,2.6070857 +"Altria Group, Inc.",MO,6/27/97,42.5,43.25,5749200,44.25,42.75,2.6032794 +"Altria Group, Inc.",MO,6/30/97,42.625,43.5,6184300,44.375,44.25,2.6946228 +"Altria Group, Inc.",MO,7/1/97,43.3125,44.25,5877900,44.25,43.875,2.6717887 +"Altria Group, Inc.",MO,7/2/97,43.875,44.0625,4850800,44.125,44,2.679399 +"Altria Group, Inc.",MO,7/3/97,44.75,45,5943500,45.5,45.375,2.7631304 +"Altria Group, Inc.",MO,7/7/97,44.125,45.5,5390500,45.75,44.75,2.7250702 +"Altria Group, Inc.",MO,7/8/97,44.0625,44.875,4789900,45,44.4375,2.706039 +"Altria Group, Inc.",MO,7/9/97,42.8125,44.5625,8110500,44.625,43.4375,2.6451457 +"Altria Group, Inc.",MO,7/10/97,42.875,43.4375,5666800,43.6875,43.375,2.641339 +"Altria Group, Inc.",MO,7/11/97,42.875,43.6875,4241200,43.8125,43.3125,2.6375322 +"Altria Group, Inc.",MO,7/14/97,42,43.4375,6057000,43.625,42.75,2.6032794 +"Altria Group, Inc.",MO,7/15/97,42,43.125,7217900,43.1875,42.5625,2.5918603 +"Altria Group, Inc.",MO,7/16/97,42.6875,43.0625,6350700,43.8125,43.3125,2.6375322 +"Altria Group, Inc.",MO,7/17/97,42,43.3125,7408300,43.625,42,2.5576062 +"Altria Group, Inc.",MO,7/18/97,40.75,42.0625,7063000,42.5625,41,2.4967117 +"Altria Group, Inc.",MO,7/21/97,39.9375,40.9375,7369700,41.375,40.5,2.4662652 +"Altria Group, Inc.",MO,7/22/97,41.4375,41.5625,9912900,42.9375,42.625,2.595667 +"Altria Group, Inc.",MO,7/23/97,42.375,43,10229800,43.375,42.5,2.588055 +"Altria Group, Inc.",MO,7/24/97,42.875,43.125,7910200,44,43.9375,2.675592 +"Altria Group, Inc.",MO,7/25/97,43.9375,44.1875,6574800,44.75,44.6875,2.7212644 +"Altria Group, Inc.",MO,7/28/97,44.4375,44.6875,5684200,45,44.875,2.732683 +"Altria Group, Inc.",MO,7/29/97,44.75,44.8125,6103800,45.625,45.125,2.7479055 +"Altria Group, Inc.",MO,7/30/97,45.5,45.6875,6621200,46.25,45.9375,2.7973838 +"Altria Group, Inc.",MO,7/31/97,44.5625,45.9375,4882200,45.9375,45.125,2.7479055 +"Altria Group, Inc.",MO,8/1/97,43.8125,45.0625,6292700,45.1875,45,2.740294 +"Altria Group, Inc.",MO,8/4/97,44.625,44.875,4422700,45.875,44.6875,2.7212644 +"Altria Group, Inc.",MO,8/5/97,43.75,44.6875,3110600,44.8125,44.3125,2.6984286 +"Altria Group, Inc.",MO,8/6/97,43.5625,43.875,5899700,45.8125,45.5625,2.7745483 +"Altria Group, Inc.",MO,8/7/97,44.75,45.625,4542600,45.875,45,2.740294 +"Altria Group, Inc.",MO,8/8/97,43.5,44.625,6441100,45.375,44.625,2.7174585 +"Altria Group, Inc.",MO,8/11/97,44.375,45,4995000,45.9375,45.6875,2.7821603 +"Altria Group, Inc.",MO,8/12/97,45.0625,45.75,5412600,46.5625,45.5,2.7707417 +"Altria Group, Inc.",MO,8/13/97,44.6875,46,4765500,46.125,44.875,2.732683 +"Altria Group, Inc.",MO,8/14/97,45.1875,45.375,6098500,46.4375,46.3125,2.8202193 +"Altria Group, Inc.",MO,8/15/97,45,46,4979800,46.125,45.125,2.7479055 +"Altria Group, Inc.",MO,8/18/97,43.5,45,6525100,45.1875,44.9375,2.736487 +"Altria Group, Inc.",MO,8/19/97,44.25,44.875,4461100,44.9375,44.4375,2.706039 +"Altria Group, Inc.",MO,8/20/97,44.3125,44.3125,5821200,45.75,45.75,2.785966 +"Altria Group, Inc.",MO,8/21/97,44.25,45.75,5693300,45.75,44.75,2.7250702 +"Altria Group, Inc.",MO,8/22/97,43.0625,43.0625,5446200,44.3125,44.3125,2.6984286 +"Altria Group, Inc.",MO,8/25/97,44.125,44.125,6348300,45.5625,44.9375,2.736487 +"Altria Group, Inc.",MO,8/26/97,44.375,44.4375,5183300,45.75,45.25,2.7555192 +"Altria Group, Inc.",MO,8/27/97,44.5,45.3125,4226400,45.75,45.375,2.7631304 +"Altria Group, Inc.",MO,8/28/97,43.4375,45.0625,6437400,45.1875,44.125,2.68701 +"Altria Group, Inc.",MO,8/29/97,43.5,43.5625,3274900,44.125,43.6875,2.6603687 +"Altria Group, Inc.",MO,9/2/97,44,44.0625,5266200,45.4375,45.3125,2.759325 +"Altria Group, Inc.",MO,9/3/97,45.0625,45.25,4626700,46.0625,45.5625,2.7745483 +"Altria Group, Inc.",MO,9/4/97,44.3125,45.25,4355800,45.3125,44.6875,2.7212644 +"Altria Group, Inc.",MO,9/5/97,44.0625,44.9375,4822500,45.125,44.375,2.7022338 +"Altria Group, Inc.",MO,9/8/97,44,44.25,3841700,44.4375,44.125,2.68701 +"Altria Group, Inc.",MO,9/9/97,44,44.0625,4449700,45,44.8125,2.728876 +"Altria Group, Inc.",MO,9/10/97,43.5,44.1875,6052500,44.6875,43.6875,2.6603687 +"Altria Group, Inc.",MO,9/11/97,42.0625,43.1875,6702900,43.1875,42.125,2.5889244 +"Altria Group, Inc.",MO,9/12/97,41.75,42.5,5814100,42.75,42.625,2.6196518 +"Altria Group, Inc.",MO,9/15/97,40.9375,42,8663900,42.25,41.1875,2.531307 +"Altria Group, Inc.",MO,9/16/97,41.375,41.375,6687700,42.4375,42.125,2.5889244 +"Altria Group, Inc.",MO,9/17/97,41.0625,42.75,7013500,42.9375,41.25,2.535147 +"Altria Group, Inc.",MO,9/18/97,40.6875,41,7066200,41.75,40.6875,2.5005784 +"Altria Group, Inc.",MO,9/19/97,40.5625,40.6875,6164000,41.6875,41.25,2.535147 +"Altria Group, Inc.",MO,9/22/97,41.5,41.6875,5012800,42.5625,42.46875,2.6100497 +"Altria Group, Inc.",MO,9/23/97,41.875,42.5625,3961700,42.75,42.25,2.5966053 +"Altria Group, Inc.",MO,9/24/97,40.8125,42.4375,6959000,42.5,41.8125,2.5697176 +"Altria Group, Inc.",MO,9/25/97,41,41.625,4261500,41.625,41.5,2.5505123 +"Altria Group, Inc.",MO,9/26/97,41,41.375,4440500,41.75,41.375,2.5428307 +"Altria Group, Inc.",MO,9/29/97,41,41.375,4699500,42.0625,41.875,2.5735595 +"Altria Group, Inc.",MO,9/30/97,41.5,41.9375,4002700,42.3125,41.5625,2.5543532 +"Altria Group, Inc.",MO,10/1/97,41.9375,42,5717400,42.625,42.5,2.6119697 +"Altria Group, Inc.",MO,10/2/97,42.6875,42.9375,4693300,43.1875,42.875,2.6350172 +"Altria Group, Inc.",MO,10/3/97,41.5,43.75,4640000,43.875,43.0625,2.6465409 +"Altria Group, Inc.",MO,10/6/97,42.9375,43.5625,3148100,43.6875,43.3125,2.661905 +"Altria Group, Inc.",MO,10/7/97,42.375,43.4375,4209800,43.5625,42.625,2.6196518 +"Altria Group, Inc.",MO,10/8/97,41.4375,42.625,7077400,42.75,41.625,2.558195 +"Altria Group, Inc.",MO,10/9/97,41.0625,41.375,6628800,41.875,41.25,2.535147 +"Altria Group, Inc.",MO,10/10/97,40.9375,41.1875,6499100,41.875,41.625,2.558195 +"Altria Group, Inc.",MO,10/13/97,41.1875,41.875,3785000,41.875,41.4375,2.5466712 +"Altria Group, Inc.",MO,10/14/97,41.0625,41.75,4257100,41.75,41.4375,2.5466712 +"Altria Group, Inc.",MO,10/15/97,41.0625,41.25,2542100,41.5,41.25,2.535147 +"Altria Group, Inc.",MO,10/16/97,40.5,41.5,4043300,41.75,40.875,2.5121012 +"Altria Group, Inc.",MO,10/17/97,40.25,40.5625,5183200,41.0625,40.625,2.4967358 +"Altria Group, Inc.",MO,10/20/97,40.25,40.8125,4154100,40.875,40.6875,2.5005784 +"Altria Group, Inc.",MO,10/21/97,40.5625,40.75,6499800,41.8125,41.6875,2.562036 +"Altria Group, Inc.",MO,10/22/97,41.625,41.75,6329600,42.1875,41.75,2.565877 +"Altria Group, Inc.",MO,10/23/97,40.5625,41.1875,5281500,41.25,41.0625,2.523624 +"Altria Group, Inc.",MO,10/24/97,39.25,41.0625,7548900,41.375,39.5625,2.4314368 +"Altria Group, Inc.",MO,10/27/97,37.125,39.125,8910600,40.0625,37.25,2.289316 +"Altria Group, Inc.",MO,10/28/97,36.9375,37,12618000,39.875,39.5625,2.4314368 +"Altria Group, Inc.",MO,10/29/97,39,40.0625,10190500,40.6875,39.5,2.4275954 +"Altria Group, Inc.",MO,10/30/97,38.625,39.125,5943100,39.4375,38.875,2.3891842 +"Altria Group, Inc.",MO,10/31/97,38.625,39.5,8823900,41,39.625,2.4352777 +"Altria Group, Inc.",MO,11/3/97,40.25,40.5,8275800,41.5625,41.5625,2.5543532 +"Altria Group, Inc.",MO,11/4/97,41.125,41.3125,5602200,42.0625,42.0625,2.5850825 +"Altria Group, Inc.",MO,11/5/97,41.1875,42.0625,4201200,42.25,41.5,2.5505123 +"Altria Group, Inc.",MO,11/6/97,41,41.375,4064300,41.625,41.375,2.5428307 +"Altria Group, Inc.",MO,11/7/97,40.1875,40.5625,4475300,41.375,41.3125,2.5389879 +"Altria Group, Inc.",MO,11/10/97,40.875,41.875,3459100,41.875,41.0625,2.523624 +"Altria Group, Inc.",MO,11/11/97,41.0625,41.3125,2499100,41.5625,41.5625,2.5543532 +"Altria Group, Inc.",MO,11/12/97,40.375,41,4362400,41.5625,40.375,2.4813728 +"Altria Group, Inc.",MO,11/13/97,40.8125,41.0625,4284100,41.8125,41.8125,2.5697176 +"Altria Group, Inc.",MO,11/14/97,41.3125,42,4331000,42,41.4375,2.5466712 +"Altria Group, Inc.",MO,11/17/97,41.875,42,5348600,42.875,42.6875,2.6234946 +"Altria Group, Inc.",MO,11/18/97,41.75,42.5,2963200,42.5625,42.0625,2.5850825 +"Altria Group, Inc.",MO,11/19/97,41.75,42,2627000,42.5,42.3125,2.6004481 +"Altria Group, Inc.",MO,11/20/97,41.75,42.4375,3473300,42.8125,42.6875,2.6234946 +"Altria Group, Inc.",MO,11/21/97,42.3125,42.75,4709100,43.0625,42.625,2.6196518 +"Altria Group, Inc.",MO,11/24/97,42.1875,42.5,4261900,43.4375,43.3125,2.661905 +"Altria Group, Inc.",MO,11/25/97,43.0625,43.4375,3781400,43.75,43.6875,2.6849523 +"Altria Group, Inc.",MO,11/26/97,43.3125,43.75,3624000,44,43.5625,2.67727 +"Altria Group, Inc.",MO,11/28/97,43.5,43.625,1992000,43.9375,43.5,2.6734283 +"Altria Group, Inc.",MO,12/1/97,43.625,43.75,4318800,44.3125,44.25,2.7195222 +"Altria Group, Inc.",MO,12/2/97,44,44.25,5133000,44.75,44.375,2.7272043 +"Altria Group, Inc.",MO,12/3/97,44.1875,44.375,5652400,45.625,45.375,2.7886631 +"Altria Group, Inc.",MO,12/4/97,44.875,45.625,4462800,45.875,45,2.7656155 +"Altria Group, Inc.",MO,12/5/97,44.5625,44.625,4231500,45.875,45.4375,2.7925038 +"Altria Group, Inc.",MO,12/8/97,44.5,45.3125,3037200,45.375,44.875,2.757934 +"Altria Group, Inc.",MO,12/9/97,44.1875,44.875,3807300,44.9375,44.5625,2.7387283 +"Altria Group, Inc.",MO,12/10/97,43.625,43.625,7948700,45.1875,45,2.7656155 +"Altria Group, Inc.",MO,12/11/97,43.9375,44.1875,5074900,44.625,44.125,2.7361615 +"Altria Group, Inc.",MO,12/12/97,44.375,44.375,5326600,45.375,45.0625,2.7942955 +"Altria Group, Inc.",MO,12/15/97,44.375,45.1875,4686800,45.1875,44.6875,2.771042 +"Altria Group, Inc.",MO,12/16/97,44.6875,44.75,4644200,45.5625,45.25,2.8059232 +"Altria Group, Inc.",MO,12/17/97,44.625,45.375,3123100,45.4375,44.8125,2.7787924 +"Altria Group, Inc.",MO,12/18/97,44.5625,44.9375,4160500,45.125,45,2.7904189 +"Altria Group, Inc.",MO,12/19/97,44.375,44.8125,7248300,45.125,44.6875,2.771042 +"Altria Group, Inc.",MO,12/22/97,44.375,44.8125,4493800,45,45,2.7904189 +"Altria Group, Inc.",MO,12/23/97,44.375,44.8125,3019200,45.1875,44.4375,2.7555401 +"Altria Group, Inc.",MO,12/24/97,44,44.5,1869300,44.75,44.3125,2.7477884 +"Altria Group, Inc.",MO,12/26/97,43.6875,44.25,1022600,44.375,43.875,2.7206602 +"Altria Group, Inc.",MO,12/29/97,44,44.1875,2913800,44.75,44.5625,2.7632904 +"Altria Group, Inc.",MO,12/30/97,44.75,44.875,4278800,45.1875,45.0625,2.7942955 +"Altria Group, Inc.",MO,12/31/97,45.0625,45.125,3119900,45.4375,45.25,2.8059232 +"Altria Group, Inc.",MO,1/2/98,45.1875,45.375,4126200,45.75,45.3125,2.8097982 +"Altria Group, Inc.",MO,1/5/98,45.3125,45.6875,6031900,45.875,45.875,2.8446777 +"Altria Group, Inc.",MO,1/6/98,45.3125,45.6875,4350300,45.9375,45.75,2.8369255 +"Altria Group, Inc.",MO,1/7/98,45.4375,45.9375,6877300,46.875,46.875,2.9066882 +"Altria Group, Inc.",MO,1/8/98,45.75,46.625,5498800,47.0625,46.5625,2.88731 +"Altria Group, Inc.",MO,1/9/98,44.5,46.5,7341600,47.375,45,2.7904189 +"Altria Group, Inc.",MO,1/12/98,44.4375,44.5625,6456800,46.6875,46.375,2.8756826 +"Altria Group, Inc.",MO,1/13/98,46.75,46.875,6849200,47.875,47.875,2.9686973 +"Altria Group, Inc.",MO,1/14/98,46.625,47.1875,5373100,47.4375,47,2.9144375 +"Altria Group, Inc.",MO,1/15/98,44.6875,46.5625,5315000,46.625,45,2.7904189 +"Altria Group, Inc.",MO,1/16/98,45.1875,45.5,6699800,46.1875,45.3125,2.8097982 +"Altria Group, Inc.",MO,1/20/98,42.875,45.0625,8169300,45.125,43.625,2.705157 +"Altria Group, Inc.",MO,1/21/98,43.1875,43.1875,5090800,44.25,44.25,2.7439144 +"Altria Group, Inc.",MO,1/22/98,41.625,43.25,11409400,43.625,41.9375,2.6005158 +"Altria Group, Inc.",MO,1/23/98,41.5625,42.25,6363800,42.8125,42.6875,2.6470232 +"Altria Group, Inc.",MO,1/26/98,41.5625,42.5,4471700,42.75,42.125,2.6121435 +"Altria Group, Inc.",MO,1/27/98,41.6875,42,4723200,42.3125,42.1875,2.616018 +"Altria Group, Inc.",MO,1/28/98,40.9375,42.25,6527200,42.625,40.9375,2.5385072 +"Altria Group, Inc.",MO,1/29/98,39.0625,39.75,15805400,41.75,41.625,2.5811381 +"Altria Group, Inc.",MO,1/30/98,41.0625,41.8125,6621500,42.3125,41.5,2.5733867 +"Altria Group, Inc.",MO,2/2/98,42.125,42.25,5786400,42.8125,42.5625,2.6392708 +"Altria Group, Inc.",MO,2/3/98,42.0625,42.5625,4386000,43.0625,43.0625,2.670275 +"Altria Group, Inc.",MO,2/4/98,42.0625,42.625,4416300,42.9375,42.375,2.627645 +"Altria Group, Inc.",MO,2/5/98,42.875,43.75,7245100,43.75,43.5625,2.701281 +"Altria Group, Inc.",MO,2/6/98,43.5625,43.9375,4673200,44.4375,44.3125,2.7477884 +"Altria Group, Inc.",MO,2/9/98,43.4375,44.25,3244800,44.25,43.75,2.7129087 +"Altria Group, Inc.",MO,2/10/98,43.0625,43.75,5378300,43.75,43.375,2.6896544 +"Altria Group, Inc.",MO,2/11/98,42.0625,43.125,5400800,43.25,42.5625,2.6392708 +"Altria Group, Inc.",MO,2/12/98,41.875,42.25,4960800,42.875,42.625,2.643148 +"Altria Group, Inc.",MO,2/13/98,41.875,42.5625,4452300,42.625,41.875,2.59664 +"Altria Group, Inc.",MO,2/17/98,42.25,42.4375,6074800,42.875,42.8125,2.6547742 +"Altria Group, Inc.",MO,2/18/98,42,42.125,5251900,42.75,42.1875,2.616018 +"Altria Group, Inc.",MO,2/19/98,41.0625,42.125,7654100,42.1875,41.375,2.5656374 +"Altria Group, Inc.",MO,2/20/98,41.1875,41.5,5070600,41.875,41.8125,2.5927644 +"Altria Group, Inc.",MO,2/23/98,40.75,42,5325400,42.125,41.3125,2.56176 +"Altria Group, Inc.",MO,2/24/98,40.8125,41.1875,5734400,41.9375,41.1875,2.5540104 +"Altria Group, Inc.",MO,2/25/98,40.8125,41.1875,5596800,41.875,41,2.5423827 +"Altria Group, Inc.",MO,2/26/98,41.0625,41.125,8658600,42.875,42.625,2.643148 +"Altria Group, Inc.",MO,2/27/98,42.5625,42.875,6065000,43.5625,43.5,2.697405 +"Altria Group, Inc.",MO,3/2/98,43,43.5,6084500,43.625,43.375,2.6896544 +"Altria Group, Inc.",MO,3/3/98,43,43.6875,5470200,43.8125,43.8125,2.7167835 +"Altria Group, Inc.",MO,3/4/98,42.625,43.6875,4797300,43.875,43.125,2.674153 +"Altria Group, Inc.",MO,3/5/98,42.4375,42.5625,3720600,43.375,42.5625,2.6392708 +"Altria Group, Inc.",MO,3/6/98,43,43,5222600,44.875,44.6875,2.771042 +"Altria Group, Inc.",MO,3/9/98,44,44.4375,4233000,44.8125,44.25,2.7439144 +"Altria Group, Inc.",MO,3/10/98,43.75,44.25,3995200,44.4375,43.9375,2.7245347 +"Altria Group, Inc.",MO,3/11/98,43.8125,44,4075900,44.6875,44.5625,2.7632904 +"Altria Group, Inc.",MO,3/12/98,43.3125,43.875,4058300,44.5,43.5,2.7218368 +"Altria Group, Inc.",MO,3/13/98,43.3125,44.0625,3321700,44.125,43.5,2.7218368 +"Altria Group, Inc.",MO,3/16/98,42.875,43.6875,4654200,43.9375,43.0625,2.6944609 +"Altria Group, Inc.",MO,3/17/98,42.3125,43.3125,4145100,43.5,42.6875,2.6709986 +"Altria Group, Inc.",MO,3/18/98,41.9375,42.5,4389200,42.5,42.4375,2.655356 +"Altria Group, Inc.",MO,3/19/98,40.9375,41.5,10147300,42,41.375,2.5888758 +"Altria Group, Inc.",MO,3/20/98,42.625,43.1875,10214500,43.375,43.0625,2.6944609 +"Altria Group, Inc.",MO,3/23/98,42.3125,43.1875,4988500,43.1875,42.8125,2.6788197 +"Altria Group, Inc.",MO,3/24/98,42.9375,43.25,5622100,43.9375,43.75,2.7374806 +"Altria Group, Inc.",MO,3/25/98,43.5,44.375,5558100,44.4375,43.625,2.729659 +"Altria Group, Inc.",MO,3/26/98,42.375,43.25,9238200,43.5,42.625,2.667088 +"Altria Group, Inc.",MO,3/27/98,42.5,43.5,6777400,43.625,42.625,2.667088 +"Altria Group, Inc.",MO,3/30/98,42.625,42.875,5933300,43.6875,43,2.6905522 +"Altria Group, Inc.",MO,3/31/98,41.3125,42.75,14730700,42.875,41.6875,2.6084278 +"Altria Group, Inc.",MO,4/1/98,39.5625,41.5625,27414100,41.5625,39.9375,2.498928 +"Altria Group, Inc.",MO,4/2/98,39.625,40.125,17345000,40.3125,39.9375,2.498928 +"Altria Group, Inc.",MO,4/3/98,39.6875,40,11142400,40.1875,40,2.5028396 +"Altria Group, Inc.",MO,4/6/98,39.25,39.8125,12394500,40,39.375,2.4637315 +"Altria Group, Inc.",MO,4/7/98,37.375,39.25,20204700,39.375,37.5625,2.350323 +"Altria Group, Inc.",MO,4/8/98,38.25,38.4375,16141400,39.9375,39.8125,2.4911065 +"Altria Group, Inc.",MO,4/9/98,39.6875,40.625,15165400,41.0625,40.4375,2.5302136 +"Altria Group, Inc.",MO,4/13/98,39.75,40.5,7992800,40.5625,39.9375,2.498928 +"Altria Group, Inc.",MO,4/14/98,39.875,40.5,6957600,40.5,40.25,2.5184817 +"Altria Group, Inc.",MO,4/15/98,39.8125,40.0625,6591500,40.1875,40.125,2.5106597 +"Altria Group, Inc.",MO,4/16/98,39.875,40.125,7475100,40.125,39.9375,2.498928 +"Altria Group, Inc.",MO,4/17/98,39.1875,39.9375,7325900,39.9375,39.8125,2.4911065 +"Altria Group, Inc.",MO,4/20/98,39.75,39.9375,5736900,40.0625,40,2.5028396 +"Altria Group, Inc.",MO,4/21/98,39.1875,39.8125,6522600,39.875,39.4375,2.467642 +"Altria Group, Inc.",MO,4/22/98,38,39.4375,8718000,39.5,38.8125,2.4285352 +"Altria Group, Inc.",MO,4/23/98,38.4375,38.75,5592600,39.75,38.4375,2.405073 +"Altria Group, Inc.",MO,4/24/98,38,38.25,6776600,38.875,38.125,2.3855193 +"Altria Group, Inc.",MO,4/27/98,37,38.0625,11938500,38.125,37.6875,2.3581443 +"Altria Group, Inc.",MO,4/28/98,37,38,10577200,38,37.5,2.3464112 +"Altria Group, Inc.",MO,4/29/98,37.25,37.625,5667300,37.8125,37.4375,2.342501 +"Altria Group, Inc.",MO,4/30/98,37.125,37.6875,6102400,37.6875,37.125,2.3229485 +"Altria Group, Inc.",MO,5/1/98,37.125,37.375,6625000,37.75,37.625,2.3542325 +"Altria Group, Inc.",MO,5/4/98,38.5,38.9375,9098800,39.375,39.125,2.4480896 +"Altria Group, Inc.",MO,5/5/98,39.25,39.3125,6222900,39.9375,39.4375,2.467642 +"Altria Group, Inc.",MO,5/6/98,39.125,39.5,4899100,39.625,39.25,2.4559102 +"Altria Group, Inc.",MO,5/7/98,38.0625,38.875,6893700,39.5625,38.6875,2.4207146 +"Altria Group, Inc.",MO,5/8/98,38.625,38.9375,6439600,39.4375,38.625,2.4168046 +"Altria Group, Inc.",MO,5/11/98,38,38.9375,6376100,39.3125,38.25,2.393339 +"Altria Group, Inc.",MO,5/12/98,37.6875,38.25,5596200,38.3125,37.875,2.3698754 +"Altria Group, Inc.",MO,5/13/98,36.9375,37.875,10388700,37.9375,37.1875,2.3268585 +"Altria Group, Inc.",MO,5/14/98,36.1875,37,10880200,37.25,36.25,2.268198 +"Altria Group, Inc.",MO,5/15/98,35.1875,36.3125,11840600,36.4375,35.25,2.2056267 +"Altria Group, Inc.",MO,5/18/98,34.75,35.4375,8104400,35.625,35.1875,2.2017155 +"Altria Group, Inc.",MO,5/19/98,35.4375,35.4375,7596800,35.875,35.8125,2.240822 +"Altria Group, Inc.",MO,5/20/98,35.125,36.1875,8134800,36.25,36.125,2.2603757 +"Altria Group, Inc.",MO,5/21/98,36.375,36.5,10087800,37.6875,37.375,2.3385892 +"Altria Group, Inc.",MO,5/22/98,37,37.9375,4508400,37.9375,37.3125,2.3346791 +"Altria Group, Inc.",MO,5/26/98,36.75,37.875,4681100,37.875,36.9375,2.3112147 +"Altria Group, Inc.",MO,5/27/98,36.1875,36.5625,6323000,37,36.875,2.3073053 +"Altria Group, Inc.",MO,5/28/98,36.75,36.9375,5268000,37.5625,37.375,2.3385892 +"Altria Group, Inc.",MO,5/29/98,37,37.5,6263800,37.875,37.375,2.3385892 +"Altria Group, Inc.",MO,6/1/98,37.125,37.375,5270200,38,37.6875,2.3581443 +"Altria Group, Inc.",MO,6/2/98,37.5,37.9375,4739300,38.3125,37.5625,2.350323 +"Altria Group, Inc.",MO,6/3/98,36.375,37.625,4280400,37.8125,36.625,2.2916625 +"Altria Group, Inc.",MO,6/4/98,36,36.625,4386500,36.75,36.25,2.268198 +"Altria Group, Inc.",MO,6/5/98,36.4375,36.9375,8256300,38.75,38.625,2.4168046 +"Altria Group, Inc.",MO,6/8/98,39.5,39.875,12249700,40.375,39.5625,2.4754639 +"Altria Group, Inc.",MO,6/9/98,39.75,39.9375,7155900,40.4375,40.25,2.5184817 +"Altria Group, Inc.",MO,6/10/98,37.0625,39.625,12423500,40.125,38.375,2.4011602 +"Altria Group, Inc.",MO,6/11/98,36.75,37.875,7205800,37.9375,36.75,2.3237038 +"Altria Group, Inc.",MO,6/12/98,36.6875,37,4131000,37.3125,37.3125,2.3592708 +"Altria Group, Inc.",MO,6/15/98,36.8125,37,3955700,37.25,36.875,2.3316078 +"Altria Group, Inc.",MO,6/16/98,36.5625,37.25,6394200,37.375,36.6875,2.3197522 +"Altria Group, Inc.",MO,6/17/98,37.125,37.3125,8045600,38.5,38.4375,2.4304047 +"Altria Group, Inc.",MO,6/18/98,39.1875,39.375,18142000,40.5625,39.5625,2.501538 +"Altria Group, Inc.",MO,6/19/98,38.6875,39.5625,5916200,39.8125,38.6875,2.4462125 +"Altria Group, Inc.",MO,6/22/98,38.5,38.8125,5711000,40,39.6875,2.5094426 +"Altria Group, Inc.",MO,6/23/98,39.375,39.9375,9403000,40.0625,39.625,2.5054898 +"Altria Group, Inc.",MO,6/24/98,39,39.0625,4131600,39.4375,39.125,2.473876 +"Altria Group, Inc.",MO,6/25/98,38.75,38.875,4396500,39.125,39.0625,2.4699247 +"Altria Group, Inc.",MO,6/26/98,39.1875,39.1875,5306400,39.9375,39.625,2.5054898 +"Altria Group, Inc.",MO,6/29/98,39.1875,39.9375,4527800,40.0625,39.1875,2.4778266 +"Altria Group, Inc.",MO,6/30/98,39.25,40.25,5807700,40.25,39.375,2.4896822 +"Altria Group, Inc.",MO,7/1/98,39.5625,39.875,5590300,40.5,40.5,2.5608175 +"Altria Group, Inc.",MO,7/2/98,40.0625,40.5,4648300,40.75,40.125,2.5371046 +"Altria Group, Inc.",MO,7/6/98,39.625,40.0625,3252600,40.125,39.875,2.5212982 +"Altria Group, Inc.",MO,7/7/98,39.4375,39.875,4736100,40,39.5625,2.501538 +"Altria Group, Inc.",MO,7/8/98,38.0625,39.5625,7548200,39.6875,38.25,2.4185488 +"Altria Group, Inc.",MO,7/9/98,38.3125,38.4375,6805700,39.375,39.25,2.4817793 +"Altria Group, Inc.",MO,7/10/98,39.5,39.875,7650500,40.125,40,2.529203 +"Altria Group, Inc.",MO,7/13/98,39.375,40.25,3305600,40.25,39.75,2.5133946 +"Altria Group, Inc.",MO,7/14/98,39.5,39.5,3831600,40.25,40,2.529203 +"Altria Group, Inc.",MO,7/15/98,39.125,40,3870700,40.1875,39.25,2.4817793 +"Altria Group, Inc.",MO,7/16/98,39.3125,39.375,3562900,39.6875,39.5625,2.501538 +"Altria Group, Inc.",MO,7/17/98,39.5,39.6875,4542600,40,39.5,2.4975865 +"Altria Group, Inc.",MO,7/20/98,39.875,39.9375,6004200,40.4375,40.125,2.5371046 +"Altria Group, Inc.",MO,7/21/98,40.0625,40.375,5776800,40.625,40.125,2.5371046 +"Altria Group, Inc.",MO,7/22/98,40,40.125,9063200,41.8125,41.625,2.6319513 +"Altria Group, Inc.",MO,7/23/98,41.5625,41.6875,9258100,42.4375,41.9375,2.6517105 +"Altria Group, Inc.",MO,7/24/98,40.6875,41.875,5670200,41.9375,41.4375,2.6200953 +"Altria Group, Inc.",MO,7/27/98,41.625,41.625,9074400,42.4375,42.3125,2.6754224 +"Altria Group, Inc.",MO,7/28/98,42.5,42.6875,9299900,43.25,42.8125,2.7070367 +"Altria Group, Inc.",MO,7/29/98,42.9375,43,10588700,44.125,43.875,2.7742205 +"Altria Group, Inc.",MO,7/30/98,43.6875,44.25,8481700,44.375,44,2.7821221 +"Altria Group, Inc.",MO,7/31/98,43.1875,44.125,6359800,44.125,43.8125,2.770266 +"Altria Group, Inc.",MO,8/3/98,43.0625,43.0625,6704500,44.25,44.125,2.7900262 +"Altria Group, Inc.",MO,8/4/98,42.25,44.375,7972100,44.4375,42.5,2.6872768 +"Altria Group, Inc.",MO,8/5/98,42.1875,42.5625,7881400,43.375,43.25,2.7346992 +"Altria Group, Inc.",MO,8/6/98,42.25,42.9375,5113500,43.25,43.25,2.7346992 +"Altria Group, Inc.",MO,8/7/98,42.625,43.25,4358700,43.25,43,2.7188926 +"Altria Group, Inc.",MO,8/10/98,42.1875,42.75,3888000,42.9375,42.8125,2.7070367 +"Altria Group, Inc.",MO,8/11/98,41.125,41.8125,6821500,42,41.8125,2.643806 +"Altria Group, Inc.",MO,8/12/98,41.9375,42.0625,6574600,42.3125,42.0625,2.659614 +"Altria Group, Inc.",MO,8/13/98,41.3125,41.8125,6249600,42.125,41.4375,2.6200953 +"Altria Group, Inc.",MO,8/14/98,40.5,41.4375,12266500,42.3125,42.25,2.6714687 +"Altria Group, Inc.",MO,8/17/98,41.625,42.125,6108800,43.25,42.9375,2.7149403 +"Altria Group, Inc.",MO,8/18/98,42.75,42.9375,5001100,43.5,43.125,2.726797 +"Altria Group, Inc.",MO,8/19/98,42.4375,43.0625,3845400,43.125,42.75,2.7030838 +"Altria Group, Inc.",MO,8/20/98,42.375,42.5,5887100,43.5,43.125,2.726797 +"Altria Group, Inc.",MO,8/21/98,42.3125,42.875,6225700,43.875,43.75,2.7663152 +"Altria Group, Inc.",MO,8/24/98,43.4375,43.5,5725800,44.4375,44.25,2.79793 +"Altria Group, Inc.",MO,8/25/98,43.4375,44.5,6495600,44.6875,43.75,2.7663152 +"Altria Group, Inc.",MO,8/26/98,43.1875,43.375,6069200,44.75,44.1875,2.7939787 +"Altria Group, Inc.",MO,8/27/98,43.0625,43.5,8308900,43.9375,43.25,2.7346992 +"Altria Group, Inc.",MO,8/28/98,42.25,42.5,6583900,43.5625,42.8125,2.7070367 +"Altria Group, Inc.",MO,8/31/98,41.5,43,10020200,43,41.5625,2.6279998 +"Altria Group, Inc.",MO,9/1/98,40.5,41.6875,10243400,42.75,42.4375,2.6833255 +"Altria Group, Inc.",MO,9/2/98,42.25,42.9375,7177500,42.9375,42.375,2.679372 +"Altria Group, Inc.",MO,9/3/98,41.625,42.125,7185600,43,42.9375,2.7149403 +"Altria Group, Inc.",MO,9/4/98,41.75,42.9375,9499600,43.625,42,2.6556613 +"Altria Group, Inc.",MO,9/8/98,41.5625,42.625,6586600,43.125,42.9375,2.7149403 +"Altria Group, Inc.",MO,9/9/98,42.4375,42.75,4871300,43.3125,43.1875,2.7307484 +"Altria Group, Inc.",MO,9/10/98,42.25,42.75,6048500,43.1875,43,2.7188926 +"Altria Group, Inc.",MO,9/11/98,42,42.75,6327600,43.25,43,2.7470014 +"Altria Group, Inc.",MO,9/14/98,43.4375,43.4375,6309600,44.25,44,2.8108852 +"Altria Group, Inc.",MO,9/15/98,43.6875,43.9375,5274500,44.875,44.6875,2.8548052 +"Altria Group, Inc.",MO,9/16/98,44.5625,44.8125,9695500,45.625,45.625,2.9146953 +"Altria Group, Inc.",MO,9/17/98,44.4375,44.640625,6776000,45.0625,44.5625,2.8468194 +"Altria Group, Inc.",MO,9/18/98,44.8125,45.1875,10315900,46.25,46.25,2.954623 +"Altria Group, Inc.",MO,9/21/98,45.375,45.375,11426000,47.9375,47.125,3.0105207 +"Altria Group, Inc.",MO,9/22/98,46.8125,47.5625,8051700,48.125,47.9375,3.0624282 +"Altria Group, Inc.",MO,9/23/98,46.25,47.625,6611800,47.6875,47.25,3.0185072 +"Altria Group, Inc.",MO,9/24/98,46.0625,46.9375,5125400,47.6875,46.375,2.9626083 +"Altria Group, Inc.",MO,9/25/98,45.5625,45.5625,4426400,46.75,45.9375,2.93466 +"Altria Group, Inc.",MO,9/28/98,46.0625,46.375,5271000,47.4375,46.125,2.946637 +"Altria Group, Inc.",MO,9/29/98,46,46.625,5573700,47.75,47,3.0025353 +"Altria Group, Inc.",MO,9/30/98,46,46.3125,5241900,46.75,46.25,2.954623 +"Altria Group, Inc.",MO,10/1/98,45,45,7213600,46.8125,46.5,2.9705932 +"Altria Group, Inc.",MO,10/2/98,45.625,46,7913500,47.8125,47.125,3.0105207 +"Altria Group, Inc.",MO,10/5/98,46.6875,47,8086900,48.125,47.5,3.0344777 +"Altria Group, Inc.",MO,10/6/98,48.25,48.375,9806800,49.6875,49.125,3.1382875 +"Altria Group, Inc.",MO,10/7/98,48.4375,49,8810600,49.875,48.875,3.1223185 +"Altria Group, Inc.",MO,10/8/98,45.6875,47.125,9677600,48.0625,47.875,3.0584352 +"Altria Group, Inc.",MO,10/9/98,46.625,48,5780000,48.4375,47.5625,3.0384717 +"Altria Group, Inc.",MO,10/12/98,47.875,47.9375,4027500,48.5625,48.1875,3.078399 +"Altria Group, Inc.",MO,10/13/98,47.8125,48.375,4686900,48.75,48,3.0664194 +"Altria Group, Inc.",MO,10/14/98,47.9375,48.25,4833900,48.9375,48.75,3.1143332 +"Altria Group, Inc.",MO,10/15/98,48.6875,48.9375,7665400,49.875,48.8125,3.1183255 +"Altria Group, Inc.",MO,10/16/98,47.4375,49.0625,6908900,49.0625,48,3.0664194 +"Altria Group, Inc.",MO,10/19/98,47.8125,48.25,4689100,49.25,47.875,3.0584352 +"Altria Group, Inc.",MO,10/20/98,48,48.25,6488900,49.875,49.0625,3.1342952 +"Altria Group, Inc.",MO,10/21/98,49.0625,49.3125,9832300,50.4375,49.9375,3.1901948 +"Altria Group, Inc.",MO,10/22/98,49.8125,50.125,4159100,50.3125,50.125,3.202172 +"Altria Group, Inc.",MO,10/23/98,49.75,49.9375,4194600,50.375,50,3.1941867 +"Altria Group, Inc.",MO,10/26/98,49.75,50.375,3822400,50.375,50.25,3.2101586 +"Altria Group, Inc.",MO,10/27/98,50.4375,50.5,5364300,51.125,50.75,3.242101 +"Altria Group, Inc.",MO,10/28/98,50.75,50.875,4859000,52.0625,51.5625,3.2940052 +"Altria Group, Inc.",MO,10/29/98,51.25,51.8125,3768900,52.0625,51.8125,3.3099775 +"Altria Group, Inc.",MO,10/30/98,51.0625,51.875,4671600,52.125,51.125,3.2660546 +"Altria Group, Inc.",MO,11/2/98,51.125,51.6875,5005700,52.25,52,3.3219562 +"Altria Group, Inc.",MO,11/3/98,52,52.0625,5451000,53,53,3.385839 +"Altria Group, Inc.",MO,11/4/98,53.046875,53.125,6856600,54.25,53.625,3.4257658 +"Altria Group, Inc.",MO,11/5/98,52.625,52.6875,5401800,53.875,53.5625,3.421773 +"Altria Group, Inc.",MO,11/6/98,51.625,53.125,5040200,53.1875,53,3.385839 +"Altria Group, Inc.",MO,11/9/98,52.125,52.75,4041600,53.0625,53.0625,3.3898304 +"Altria Group, Inc.",MO,11/10/98,52.25,52.75,7109900,54.375,54,3.4497223 +"Altria Group, Inc.",MO,11/11/98,53,54.4375,9060900,54.4375,53.9375,3.44573 +"Altria Group, Inc.",MO,11/12/98,53.25,53.9375,6072800,54.0625,53.875,3.4417357 +"Altria Group, Inc.",MO,11/13/98,53.8125,54,6119100,54.5,54.0625,3.4537146 +"Altria Group, Inc.",MO,11/16/98,52.625,54.5,9795100,54.9375,53.3125,3.4058022 +"Altria Group, Inc.",MO,11/17/98,53.25,53.3125,6577500,54.625,54.25,3.465692 +"Altria Group, Inc.",MO,11/18/98,54.0625,54.0625,4734700,54.6875,54.6875,3.4936426 +"Altria Group, Inc.",MO,11/19/98,54.875,54.875,7531000,55.5625,55.375,3.5375624 +"Altria Group, Inc.",MO,11/20/98,54.6875,55.3125,8455700,56,55.75,3.561519 +"Altria Group, Inc.",MO,11/23/98,55.875,56.1875,9382400,58.25,58.25,3.721229 +"Altria Group, Inc.",MO,11/24/98,57.875,58,8322300,59.25,58.125,3.7132416 +"Altria Group, Inc.",MO,11/25/98,57.9375,58.0625,7743800,59.5,58.125,3.7132416 +"Altria Group, Inc.",MO,11/27/98,58.0625,58.6875,2249600,58.75,58.125,3.7132416 +"Altria Group, Inc.",MO,11/30/98,55.75,58.125,6386100,58.5625,55.9375,3.5734966 +"Altria Group, Inc.",MO,12/1/98,54.5,55.875,8832600,57.375,57,3.6413758 +"Altria Group, Inc.",MO,12/2/98,56.5625,56.75,3768800,57.25,56.75,3.6254017 +"Altria Group, Inc.",MO,12/3/98,55.1875,56.25,3880200,56.8125,55.375,3.5375624 +"Altria Group, Inc.",MO,12/4/98,55,56.3125,4567000,56.3125,55.5625,3.5495417 +"Altria Group, Inc.",MO,12/7/98,54.8125,55.8125,2866400,55.9375,55.125,3.521592 +"Altria Group, Inc.",MO,12/8/98,53.625,55.0625,4458500,55.625,54.5,3.481664 +"Altria Group, Inc.",MO,12/9/98,53.4375,54.4375,5294600,54.4375,54.4375,3.47767 +"Altria Group, Inc.",MO,12/10/98,52,54.4375,10420200,54.4375,52.3125,3.341918 +"Altria Group, Inc.",MO,12/11/98,51.375,52,7769400,53,52.875,3.4065049 +"Altria Group, Inc.",MO,12/14/98,51.3125,52.625,6881200,53.375,51.75,3.334025 +"Altria Group, Inc.",MO,12/15/98,52.125,52.3125,6602500,53.875,53.5625,3.4507976 +"Altria Group, Inc.",MO,12/16/98,52.875,54,5252800,54.125,53.4375,3.442745 +"Altria Group, Inc.",MO,12/17/98,52.4375,53.375,5711500,53.6875,53,3.4145582 +"Altria Group, Inc.",MO,12/18/98,51.875,53,8247800,53.0625,52,3.3501337 +"Altria Group, Inc.",MO,12/21/98,52.3125,52.5,4338700,53.25,52.3125,3.3702652 +"Altria Group, Inc.",MO,12/22/98,52.4375,52.5625,4805800,53.9375,53.375,3.4387186 +"Altria Group, Inc.",MO,12/23/98,54,54.375,5404000,55.0625,54.6875,3.5232768 +"Altria Group, Inc.",MO,12/24/98,54.6875,54.875,1640300,55.8125,54.9375,3.539384 +"Altria Group, Inc.",MO,12/28/98,53.6875,54.9375,3665800,55.0625,54,3.478984 +"Altria Group, Inc.",MO,12/29/98,52.625,53.5625,3935200,54.8125,54.1875,3.491064 +"Altria Group, Inc.",MO,12/30/98,54.0625,54.25,3056500,54.625,54.5,3.5111964 +"Altria Group, Inc.",MO,12/31/98,53.25,54.5625,3482900,54.6875,53.5,3.446772 +"Altria Group, Inc.",MO,1/4/99,52,53.6875,7208400,53.9375,52.5625,3.3863726 +"Altria Group, Inc.",MO,1/5/99,52.25,52.6875,6830500,53,52.375,3.374291 +"Altria Group, Inc.",MO,1/6/99,53,53.375,7844800,53.6875,53.125,3.4226112 +"Altria Group, Inc.",MO,1/7/99,52.4375,52.5625,5682500,53.75,53.5625,3.4507976 +"Altria Group, Inc.",MO,1/8/99,53.875,54,7154200,55.125,54.625,3.5192506 +"Altria Group, Inc.",MO,1/11/99,54.375,54.5625,5841200,55.5625,55.25,3.5595157 +"Altria Group, Inc.",MO,1/12/99,54,55.5,4616600,55.5,54.3125,3.499117 +"Altria Group, Inc.",MO,1/13/99,52.4375,52.5,6563300,54.875,54.1875,3.491064 +"Altria Group, Inc.",MO,1/14/99,52.4375,54.1875,7619400,54.1875,53,3.4145582 +"Altria Group, Inc.",MO,1/15/99,51.5,52.5,6825100,52.75,52.25,3.366239 +"Altria Group, Inc.",MO,1/19/99,50.5,52.4375,7319900,52.4375,50.8125,3.2736263 +"Altria Group, Inc.",MO,1/20/99,47.125,48,25284700,48.9375,48.4375,3.120617 +"Altria Group, Inc.",MO,1/21/99,46,48.125,13914300,48.5,46.1875,2.9756584 +"Altria Group, Inc.",MO,1/22/99,46,46.25,9832800,48.125,46.375,2.9877388 +"Altria Group, Inc.",MO,1/25/99,46.1875,46.75,5615800,47.625,46.9375,3.0239785 +"Altria Group, Inc.",MO,1/26/99,46.0625,46.9375,7392600,48.4375,48.25,3.1085346 +"Altria Group, Inc.",MO,1/27/99,46.1875,48.5625,7048200,48.875,46.4375,2.991765 +"Altria Group, Inc.",MO,1/28/99,46.375,46.375,8150500,48.8125,48.6875,3.1367228 +"Altria Group, Inc.",MO,1/29/99,46.875,48.5625,8091500,48.625,46.875,3.0199509 +"Altria Group, Inc.",MO,2/1/99,45.5,47.125,6966300,47.5,46,2.963579 +"Altria Group, Inc.",MO,2/2/99,45.125,46,6637800,46.375,46.25,2.9796853 +"Altria Group, Inc.",MO,2/3/99,46.0625,46.0625,6361300,46.9375,46.8125,3.0159252 +"Altria Group, Inc.",MO,2/4/99,46.375,46.5,5831900,47.375,46.625,3.0038445 +"Altria Group, Inc.",MO,2/5/99,45.5625,47.125,5933200,47.5,46.125,2.9716318 +"Altria Group, Inc.",MO,2/8/99,45.3125,46.1875,5065900,46.3125,45.75,2.9474723 +"Altria Group, Inc.",MO,2/9/99,44.6875,45.8125,5719200,45.8125,45.375,2.9233136 +"Altria Group, Inc.",MO,2/10/99,41,44,25397700,44.125,41.4375,2.669637 +"Altria Group, Inc.",MO,2/11/99,39.8125,40,22903600,41.75,40.375,2.6011848 +"Altria Group, Inc.",MO,2/12/99,39.9375,40.375,13007400,40.8125,40.4375,2.6052113 +"Altria Group, Inc.",MO,2/16/99,39.3125,40.8125,12886200,41,39.625,2.5528655 +"Altria Group, Inc.",MO,2/17/99,38.125,39.4375,10968200,39.625,38.625,2.4884403 +"Altria Group, Inc.",MO,2/18/99,38.84375,39,8362000,39.5625,39.125,2.520653 +"Altria Group, Inc.",MO,2/19/99,39.3125,39.375,8403300,40.4375,39.9375,2.5729988 +"Altria Group, Inc.",MO,2/22/99,40.0625,40.3125,5892700,41,40.875,2.6333969 +"Altria Group, Inc.",MO,2/23/99,40.25,40.5625,5919800,41.125,41,2.6414504 +"Altria Group, Inc.",MO,2/24/99,39.875,41,6542800,41.6875,40.5625,2.6132648 +"Altria Group, Inc.",MO,2/25/99,39.375,40.0625,5572500,40.25,40.0625,2.581052 +"Altria Group, Inc.",MO,2/26/99,39.125,40.8125,5459800,40.8125,39.125,2.520653 +"Altria Group, Inc.",MO,3/1/99,38.875,39.5,5749500,39.6875,38.875,2.5045462 +"Altria Group, Inc.",MO,3/2/99,38.75,39.5,5089200,39.5625,39.0625,2.5166268 +"Altria Group, Inc.",MO,3/3/99,38.75,39.1875,3852500,39.4375,39.3125,2.5327318 +"Altria Group, Inc.",MO,3/4/99,39.25,39.5625,6070400,40.375,39.9375,2.5729988 +"Altria Group, Inc.",MO,3/5/99,39.25,40.3125,4925100,40.625,40,2.5770257 +"Altria Group, Inc.",MO,3/8/99,39.1875,40.1875,5868500,40.4375,39.375,2.536759 +"Altria Group, Inc.",MO,3/9/99,39.8125,40.25,10847800,41.3125,39.9375,2.5729988 +"Altria Group, Inc.",MO,3/10/99,39.625,40.5,7853900,40.5,40.3125,2.5971568 +"Altria Group, Inc.",MO,3/11/99,39.75,40,7826900,40.25,39.875,2.5973203 +"Altria Group, Inc.",MO,3/12/99,38.875,40.125,8869500,40.125,39.3125,2.5606813 +"Altria Group, Inc.",MO,3/15/99,38.375,38.9375,9376000,39.25,38.625,2.5159001 +"Altria Group, Inc.",MO,3/16/99,38.375,38.6875,9839300,39.3125,38.5,2.5077581 +"Altria Group, Inc.",MO,3/17/99,38.1875,38.75,16487500,38.9375,38.25,2.4914742 +"Altria Group, Inc.",MO,3/18/99,38.375,38.5,14638500,42,42,2.7357373 +"Altria Group, Inc.",MO,3/19/99,40.6875,41.9375,12167000,42.375,40.875,2.6624572 +"Altria Group, Inc.",MO,3/22/99,40.875,41,5984700,42.0625,41.8125,2.723523 +"Altria Group, Inc.",MO,3/23/99,40.5,41.75,8343600,41.875,40.5,2.638031 +"Altria Group, Inc.",MO,3/24/99,40.625,40.75,4852900,41.375,40.875,2.6624572 +"Altria Group, Inc.",MO,3/25/99,40.125,40.875,6603400,41.125,40.5,2.638031 +"Altria Group, Inc.",MO,3/26/99,39.75,40.1875,4606100,40.375,40.0625,2.6095345 +"Altria Group, Inc.",MO,3/29/99,40.125,40.1875,7754300,41.25,41.1875,2.6828132 +"Altria Group, Inc.",MO,3/30/99,37.5,40.75,13122200,40.8125,37.75,2.4589062 +"Altria Group, Inc.",MO,3/31/99,34,34.25,46612800,36.0625,35.1875,2.2919934 +"Altria Group, Inc.",MO,4/1/99,34.1875,35.875,15864500,35.9375,34.5625,2.2512836 +"Altria Group, Inc.",MO,4/5/99,34.75,34.8125,9543200,35.375,35.125,2.287922 +"Altria Group, Inc.",MO,4/6/99,34.25,35.625,11627900,35.625,34.75,2.263496 +"Altria Group, Inc.",MO,4/7/99,33.5,35,15038200,35,33.5625,2.186146 +"Altria Group, Inc.",MO,4/8/99,33.6875,33.6875,11269300,34.5,34.3125,2.2349992 +"Altria Group, Inc.",MO,4/9/99,34.0625,34.25,14299000,35.4375,34.9375,2.2757082 +"Altria Group, Inc.",MO,4/12/99,35,35.1875,9281500,36,36,2.3449166 +"Altria Group, Inc.",MO,4/13/99,34.8125,36.125,7963700,36.1875,35.25,2.296064 +"Altria Group, Inc.",MO,4/14/99,34.625,35.8125,7258000,35.8125,34.625,2.255353 +"Altria Group, Inc.",MO,4/15/99,34.75,34.9375,6304700,35.375,34.9375,2.2757082 +"Altria Group, Inc.",MO,4/16/99,34.5625,35.5,5636800,35.5,34.75,2.263496 +"Altria Group, Inc.",MO,4/19/99,33.0625,34.625,10859700,35.25,33.125,2.15765 +"Altria Group, Inc.",MO,4/20/99,33.625,33.9375,7080400,34.6875,34.25,2.2309282 +"Altria Group, Inc.",MO,4/21/99,33.625,34.625,7470200,34.625,34,2.214644 +"Altria Group, Inc.",MO,4/22/99,33.625,34.125,7536500,34.75,34.5,2.2472117 +"Altria Group, Inc.",MO,4/23/99,34.5625,34.6875,9224100,35.8125,35.125,2.287922 +"Altria Group, Inc.",MO,4/26/99,34.25,35.5625,7699100,35.75,34.375,2.2390704 +"Altria Group, Inc.",MO,4/27/99,34.5,34.5625,4893300,35.0625,34.75,2.263496 +"Altria Group, Inc.",MO,4/28/99,34.5625,35.25,4590200,35.4375,34.5625,2.2512836 +"Altria Group, Inc.",MO,4/29/99,34.625,34.9375,6094100,35.3125,35.1875,2.2919934 +"Altria Group, Inc.",MO,4/30/99,35,35.5,9461500,36.1875,35.0625,2.2838516 +"Altria Group, Inc.",MO,5/3/99,35.25,35.3125,7227700,36.4375,36.25,2.3612008 +"Altria Group, Inc.",MO,5/4/99,36.75,37.3125,10284300,38.1875,37.625,2.4507627 +"Altria Group, Inc.",MO,5/5/99,36.75,38,6436400,38.0625,37.625,2.4507627 +"Altria Group, Inc.",MO,5/6/99,36.5,37.5,5984200,37.5,36.5625,2.3815553 +"Altria Group, Inc.",MO,5/7/99,36.5625,36.625,4855900,37.5625,37,2.4100528 +"Altria Group, Inc.",MO,5/10/99,36.25,37.0625,9743300,38.5,38,2.4751894 +"Altria Group, Inc.",MO,5/11/99,37.6875,38.4375,6569500,38.4375,38.0625,2.4792595 +"Altria Group, Inc.",MO,5/12/99,36.8125,38,6121600,38.5625,38.25,2.4914742 +"Altria Group, Inc.",MO,5/13/99,38.6875,38.875,7419300,39.75,39.375,2.5647526 +"Altria Group, Inc.",MO,5/14/99,38.375,39,5648400,39.1875,39,2.5403256 +"Altria Group, Inc.",MO,5/17/99,38.8125,39,5200500,39.5,39.375,2.5647526 +"Altria Group, Inc.",MO,5/18/99,38.4375,39.3125,6666000,39.375,39.1875,2.5525389 +"Altria Group, Inc.",MO,5/19/99,39.0625,39.25,9772700,40.9375,40.75,2.6543155 +"Altria Group, Inc.",MO,5/20/99,40.125,40.875,6452200,40.9375,40.1875,2.6176767 +"Altria Group, Inc.",MO,5/21/99,39.625,40.25,5163900,40.4375,39.875,2.5973203 +"Altria Group, Inc.",MO,5/24/99,39.375,40.1875,14633100,40.1875,39.6875,2.5851088 +"Altria Group, Inc.",MO,5/25/99,39.5,39.75,6835400,40.1875,39.625,2.5810378 +"Altria Group, Inc.",MO,5/26/99,39.4375,40.125,6151000,40.125,39.5,2.572895 +"Altria Group, Inc.",MO,5/27/99,38.5625,39.125,4944700,39.4375,38.75,2.524042 +"Altria Group, Inc.",MO,5/28/99,38.5,38.5625,3653600,39.25,38.5625,2.51183 +"Altria Group, Inc.",MO,6/1/99,38.5,38.5625,4603600,39.625,39.5625,2.576965 +"Altria Group, Inc.",MO,6/2/99,38.75,39.8125,4327300,40.1875,39,2.5403256 +"Altria Group, Inc.",MO,6/3/99,39.25,39.5,3482000,39.6875,39.5625,2.576965 +"Altria Group, Inc.",MO,6/4/99,39.25,39.6875,4457100,39.8125,39.625,2.5810378 +"Altria Group, Inc.",MO,6/7/99,39.625,40,5209700,40.3125,40.0625,2.6095345 +"Altria Group, Inc.",MO,6/8/99,38.9375,39.9375,5006800,39.9375,39.0625,2.5443974 +"Altria Group, Inc.",MO,6/9/99,39.875,39.875,7221500,40.9375,40.875,2.6624572 +"Altria Group, Inc.",MO,6/10/99,40.6875,40.875,10855200,42.5,42.25,2.752021 +"Altria Group, Inc.",MO,6/11/99,41.25,41.875,6644700,42.6875,42.03125,2.7665827 +"Altria Group, Inc.",MO,6/14/99,41.75,42.125,4966300,42.1875,42,2.7645273 +"Altria Group, Inc.",MO,6/15/99,41.9375,42,6277700,43,42.75,2.8138933 +"Altria Group, Inc.",MO,6/16/99,41.1875,42.625,11962800,42.6875,42.4375,2.793324 +"Altria Group, Inc.",MO,6/17/99,41.3125,42,4829000,42.25,41.5,2.7316153 +"Altria Group, Inc.",MO,6/18/99,41.5,41.75,7447000,42.4375,42.25,2.7809825 +"Altria Group, Inc.",MO,6/21/99,41.6875,42.375,8387900,42.5,41.875,2.7562985 +"Altria Group, Inc.",MO,6/22/99,40.8125,41,6013300,41.4375,41.25,2.715159 +"Altria Group, Inc.",MO,6/23/99,41.0625,41.25,8792200,42.875,42.3125,2.7850957 +"Altria Group, Inc.",MO,6/24/99,40.5,42.3125,6344800,42.3125,40.5,2.6657927 +"Altria Group, Inc.",MO,6/25/99,40.875,40.875,8328800,41.6875,41.1875,2.7110467 +"Altria Group, Inc.",MO,6/28/99,41,41.625,6813800,42.5625,41,2.6987035 +"Altria Group, Inc.",MO,6/29/99,39.5625,40.3125,10092000,40.4375,40.125,2.6411095 +"Altria Group, Inc.",MO,6/30/99,39.5,39.875,11348100,40.4375,40.1875,2.6452243 +"Altria Group, Inc.",MO,7/1/99,39.8125,39.875,7242200,40.6875,40,2.632882 +"Altria Group, Inc.",MO,7/2/99,39.875,39.875,9331500,41.1875,41,2.6987035 +"Altria Group, Inc.",MO,7/6/99,40.1875,40.25,7071300,40.875,40.5,2.6657927 +"Altria Group, Inc.",MO,7/7/99,37.875,40.5,4848800,41.125,37.875,2.493011 +"Altria Group, Inc.",MO,7/8/99,37.875,38,20223100,39.1875,38.25,2.5176938 +"Altria Group, Inc.",MO,7/9/99,38.0625,38.0625,10482300,39.375,38.75,2.5506046 +"Altria Group, Inc.",MO,7/12/99,38.6875,38.875,5411600,39.1875,38.8125,2.5547183 +"Altria Group, Inc.",MO,7/13/99,38.625,38.6875,5727700,39.125,38.75,2.5506046 +"Altria Group, Inc.",MO,7/14/99,38.3125,38.9375,6077700,39.25,39,2.5670593 +"Altria Group, Inc.",MO,7/15/99,38.625,38.625,5496300,39.0625,38.8125,2.5547183 +"Altria Group, Inc.",MO,7/16/99,38.1875,38.5,6065400,38.8125,38.25,2.5176938 +"Altria Group, Inc.",MO,7/19/99,37.375,38.1875,7277800,38.25,37.4375,2.4642146 +"Altria Group, Inc.",MO,7/20/99,37.125,37.4375,4724600,38.125,37.3125,2.455985 +"Altria Group, Inc.",MO,7/21/99,37.125,37.125,5410000,38.0625,37.875,2.493011 +"Altria Group, Inc.",MO,7/22/99,37.75,37.875,4201800,38.4375,38.25,2.5176938 +"Altria Group, Inc.",MO,7/23/99,38.0625,38.5,3625100,38.5625,38.125,2.5094666 +"Altria Group, Inc.",MO,7/26/99,37.8125,37.8125,3157200,38.5,38.375,2.5259223 +"Altria Group, Inc.",MO,7/27/99,38.1875,38.4375,3358900,38.6875,38.25,2.5176938 +"Altria Group, Inc.",MO,7/28/99,37.4375,38.25,4197700,38.5625,37.625,2.4765546 +"Altria Group, Inc.",MO,7/29/99,36.9375,37.3125,5066600,37.5,37.125,2.4436448 +"Altria Group, Inc.",MO,7/30/99,36.875,37.25,4226200,37.4375,37.25,2.4518716 +"Altria Group, Inc.",MO,8/2/99,37.0625,37.0625,3144000,37.5625,37.3125,2.455985 +"Altria Group, Inc.",MO,8/3/99,36.8125,37.3125,5161600,37.5625,36.875,2.4271889 +"Altria Group, Inc.",MO,8/4/99,36.3125,36.6875,3819900,37,36.375,2.3942778 +"Altria Group, Inc.",MO,8/5/99,35.9375,36.4375,5239600,36.5625,36,2.3695943 +"Altria Group, Inc.",MO,8/6/99,35.5,36,4030800,36,35.625,2.3449109 +"Altria Group, Inc.",MO,8/9/99,35.625,35.8125,3973400,36.6875,36.625,2.4107342 +"Altria Group, Inc.",MO,8/10/99,35.625,36.5,4134400,36.625,35.875,2.3613663 +"Altria Group, Inc.",MO,8/11/99,35.75,36,4464700,36.1875,36,2.3695943 +"Altria Group, Inc.",MO,8/12/99,35.375,35.75,3365500,35.875,35.4375,2.3325696 +"Altria Group, Inc.",MO,8/13/99,35.25,35.5,3775300,35.8125,35.375,2.3284552 +"Altria Group, Inc.",MO,8/16/99,35.5,35.625,3327500,36.125,36.125,2.3778217 +"Altria Group, Inc.",MO,8/17/99,36.1875,36.375,4249300,36.9375,36.9375,2.4313018 +"Altria Group, Inc.",MO,8/18/99,36.75,37,3603500,37.1875,36.9375,2.4313018 +"Altria Group, Inc.",MO,8/19/99,36.4375,36.75,4954900,36.875,36.875,2.4271889 +"Altria Group, Inc.",MO,8/20/99,36.625,36.9375,4024900,37.5625,37.5,2.4683275 +"Altria Group, Inc.",MO,8/23/99,37.125,37.3125,3570400,37.8125,37.5625,2.472442 +"Altria Group, Inc.",MO,8/24/99,37.25,37.5,3366700,37.8125,37.5,2.4683275 +"Altria Group, Inc.",MO,8/25/99,37.6875,37.75,6651300,39.125,39.125,2.575288 +"Altria Group, Inc.",MO,8/26/99,37.9375,39,4830700,39,38.375,2.5259223 +"Altria Group, Inc.",MO,8/27/99,37.5,38.125,3717500,38.5625,37.5625,2.472442 +"Altria Group, Inc.",MO,8/30/99,37.75,37.8125,3833100,38.25,37.75,2.4847832 +"Altria Group, Inc.",MO,8/31/99,37.4375,37.9375,5619200,38.5625,37.4375,2.4642146 +"Altria Group, Inc.",MO,9/1/99,37,37.6875,4264000,37.75,37.625,2.4765546 +"Altria Group, Inc.",MO,9/2/99,36.75,37,3157400,37.25,36.875,2.4271889 +"Altria Group, Inc.",MO,9/3/99,36.8125,37.125,6792200,39.25,39.25,2.583515 +"Altria Group, Inc.",MO,9/7/99,37,39.125,7471100,39.375,37.25,2.4518716 +"Altria Group, Inc.",MO,9/8/99,37.125,37.125,5956900,38.375,38.3125,2.5218074 +"Altria Group, Inc.",MO,9/9/99,37.5625,37.5625,4751500,38.75,38.6875,2.5464919 +"Altria Group, Inc.",MO,9/10/99,37.5625,38.6875,4753700,38.75,38,2.501238 +"Altria Group, Inc.",MO,9/13/99,37.25,37.5625,5595100,38.125,38.125,2.5415702 +"Altria Group, Inc.",MO,9/14/99,36.5,37.875,6432500,37.9375,36.6875,2.4457412 +"Altria Group, Inc.",MO,9/15/99,36.5625,37.125,4706300,37.1875,36.5625,2.4374063 +"Altria Group, Inc.",MO,9/16/99,35.875,36.8125,5993100,37.125,36.4375,2.4290738 +"Altria Group, Inc.",MO,9/17/99,35.875,36.375,7136300,36.8125,35.9375,2.3957422 +"Altria Group, Inc.",MO,9/20/99,36.1875,36.25,5693300,36.625,36.4375,2.4290738 +"Altria Group, Inc.",MO,9/21/99,35.3125,35.75,7075700,36,35.625,2.3749106 +"Altria Group, Inc.",MO,9/22/99,33.8125,34.734375,11088800,35.125,34.5,2.2999127 +"Altria Group, Inc.",MO,9/23/99,34.4375,35.125,11726700,35.625,34.5,2.2999127 +"Altria Group, Inc.",MO,9/24/99,34.0625,34.5625,6901100,34.8125,34.3125,2.2874134 +"Altria Group, Inc.",MO,9/27/99,34.25,34.5,8261400,35,34.8125,2.3207452 +"Altria Group, Inc.",MO,9/28/99,33.8125,34,6664800,34.375,34.0625,2.2707474 +"Altria Group, Inc.",MO,9/29/99,34.125,34.125,6159900,35.1875,34.4375,2.2957458 +"Altria Group, Inc.",MO,9/30/99,34.125,34.5625,8758600,35,34.1875,2.27908 +"Altria Group, Inc.",MO,10/1/99,33.9375,34.0625,10331300,34.25,34,2.266581 +"Altria Group, Inc.",MO,10/4/99,34.1875,34.5625,6812200,35.5,34.625,2.308246 +"Altria Group, Inc.",MO,10/5/99,34,35.125,6153600,35.125,34.3125,2.2874134 +"Altria Group, Inc.",MO,10/6/99,34.3125,34.5,5594200,34.8125,34.6875,2.3124118 +"Altria Group, Inc.",MO,10/7/99,34.375,34.5625,7016400,34.875,34.5625,2.3040793 +"Altria Group, Inc.",MO,10/8/99,34.25,34.5,7558900,34.9375,34.375,2.29158 +"Altria Group, Inc.",MO,10/11/99,34,34.375,5344300,34.375,34,2.266581 +"Altria Group, Inc.",MO,10/12/99,33.5625,34,5392600,34.625,34,2.266581 +"Altria Group, Inc.",MO,10/13/99,32.5625,34.3125,10095600,34.4375,32.9375,2.19575 +"Altria Group, Inc.",MO,10/14/99,31.9375,33.25,8157900,33.5,32.0625,2.1374183 +"Altria Group, Inc.",MO,10/15/99,30.25,31.5,10852600,31.75,30.5625,2.0374234 +"Altria Group, Inc.",MO,10/18/99,30.25,31,8248900,31.25,30.5,2.0332568 +"Altria Group, Inc.",MO,10/19/99,30.1875,30.5625,7650600,31.125,30.75,2.0499227 +"Altria Group, Inc.",MO,10/20/99,26.5,31.1875,29875400,31.1875,27,1.7999313 +"Altria Group, Inc.",MO,10/21/99,21.25,26.75,66870100,26.75,23.625,1.5749404 +"Altria Group, Inc.",MO,10/22/99,24,24.5,28029200,25.3125,24.75,1.6499373 +"Altria Group, Inc.",MO,10/25/99,24.8125,25.125,19249300,25.625,25.5,1.6999352 +"Altria Group, Inc.",MO,10/26/99,25.5625,25.8125,13898800,25.9375,25.5625,1.7041016 +"Altria Group, Inc.",MO,10/27/99,24.875,25.75,11923100,25.8125,25.75,1.7166018 +"Altria Group, Inc.",MO,10/28/99,25.8125,26.0625,10504400,26.3125,26.1875,1.7457671 +"Altria Group, Inc.",MO,10/29/99,25,26.125,12077600,26.6875,26.375,1.7582668 +"Altria Group, Inc.",MO,11/1/99,23.5625,24.875,15004800,25,23.6875,1.5791069 +"Altria Group, Inc.",MO,11/2/99,23.75,24,13668400,24.25,24,1.5999388 +"Altria Group, Inc.",MO,11/3/99,23.5625,24.4375,21765700,27.75,27,1.7999313 +"Altria Group, Inc.",MO,11/4/99,25.9375,27.25,12231000,27.375,26.0625,1.7374338 +"Altria Group, Inc.",MO,11/5/99,25.1875,26.5625,9619100,26.875,25.4375,1.695769 +"Altria Group, Inc.",MO,11/8/99,25.25,25.5,7057500,26,25.6875,1.7124346 +"Altria Group, Inc.",MO,11/9/99,25,25.75,7196400,25.75,25.375,1.6916028 +"Altria Group, Inc.",MO,11/10/99,24.375,25.1875,8460800,25.3125,24.625,1.6416045 +"Altria Group, Inc.",MO,11/11/99,24.625,24.75,8367300,25.3125,25.25,1.6832688 +"Altria Group, Inc.",MO,11/12/99,24.875,25.4375,6392200,25.5,25.125,1.6749355 +"Altria Group, Inc.",MO,11/15/99,25.125,25.1875,5351200,25.5,25.375,1.6916028 +"Altria Group, Inc.",MO,11/16/99,25.75,25.875,8744700,26.25,26.0625,1.7374338 +"Altria Group, Inc.",MO,11/17/99,25.8125,26.125,7887700,26.375,25.875,1.724934 +"Altria Group, Inc.",MO,11/18/99,25.875,25.9375,8826800,26.1875,26,1.733267 +"Altria Group, Inc.",MO,11/19/99,25.5,25.9375,8021200,26.0625,25.625,1.7082675 +"Altria Group, Inc.",MO,11/22/99,25.6875,25.75,13587100,27.9375,27.5,1.8332636 +"Altria Group, Inc.",MO,11/23/99,25.75,27.8125,11005200,27.875,25.8125,1.7207675 +"Altria Group, Inc.",MO,11/24/99,26.125,26.25,5870700,27.125,26.6875,1.7790991 +"Altria Group, Inc.",MO,11/26/99,26.1875,26.4375,3352600,26.6875,26.3125,1.7541 +"Altria Group, Inc.",MO,11/29/99,25.5,26.0625,7638900,26.25,26,1.733267 +"Altria Group, Inc.",MO,11/30/99,25.5625,25.5625,8701700,27.0625,26.25,1.7499332 +"Altria Group, Inc.",MO,12/1/99,26.125,26.1875,10004600,27.375,26.875,1.7915992 +"Altria Group, Inc.",MO,12/2/99,26.375,26.9375,7957200,26.9375,26.65625,1.7770159 +"Altria Group, Inc.",MO,12/3/99,26.125,26.625,7350700,26.875,26.375,1.7582668 +"Altria Group, Inc.",MO,12/6/99,26,26.25,5861600,26.375,26.0625,1.7374338 +"Altria Group, Inc.",MO,12/7/99,25.875,26.375,8405700,26.625,26,1.733267 +"Altria Group, Inc.",MO,12/8/99,24.9375,25.9375,9326100,26,25.0625,1.6707697 +"Altria Group, Inc.",MO,12/9/99,23.75,24.6875,15274300,25,24.6875,1.6457708 +"Altria Group, Inc.",MO,12/10/99,24.1875,24.5,18974500,25.75,25.6875,1.7124346 +"Altria Group, Inc.",MO,12/13/99,24.3125,25,23753300,25.1875,24.625,1.6728638 +"Altria Group, Inc.",MO,12/14/99,23.6875,24.0625,32489100,24.5,23.9375,1.6261591 +"Altria Group, Inc.",MO,12/15/99,23.5625,23.9375,13187100,24.5,23.5625,1.600684 +"Altria Group, Inc.",MO,12/16/99,23.3125,23.75,11125700,23.75,23.3125,1.5837004 +"Altria Group, Inc.",MO,12/17/99,22.75,23,17785200,23.25,22.75,1.5454881 +"Altria Group, Inc.",MO,12/20/99,22.875,22.9375,12013900,23.375,23.125,1.5709631 +"Altria Group, Inc.",MO,12/21/99,22.5625,22.9375,9560000,23.125,23,1.5624719 +"Altria Group, Inc.",MO,12/22/99,22.625,23,9456600,23.125,22.9375,1.5582258 +"Altria Group, Inc.",MO,12/23/99,23,23.0625,7436900,23.6875,23.4375,1.5921922 +"Altria Group, Inc.",MO,12/27/99,21.5,23.5,11025400,23.625,21.5,1.4605709 +"Altria Group, Inc.",MO,12/28/99,21.9375,22.1875,14459900,22.9375,22.125,1.5030302 +"Altria Group, Inc.",MO,12/29/99,22.3125,22.3125,10482300,23.5625,23.3125,1.5837004 +"Altria Group, Inc.",MO,12/30/99,23.375,23.5625,9749400,24.0625,23.6875,1.609176 +"Altria Group, Inc.",MO,12/31/99,23,23.5625,5472200,23.625,23,1.5624719 +"Altria Group, Inc.",MO,1/3/00,23.1875,23.5625,7386600,23.9375,23.4375,1.5921922 +"Altria Group, Inc.",MO,1/4/00,23.25,23.25,10538200,24.25,23.625,1.6049304 +"Altria Group, Inc.",MO,1/5/00,23.4375,23.8125,11697300,24.0625,23.5,1.5964384 +"Altria Group, Inc.",MO,1/6/00,23,23.5,7152800,23.6875,23.0625,1.5667176 +"Altria Group, Inc.",MO,1/7/00,23.125,23.25,7972100,23.8125,23.6875,1.609176 +"Altria Group, Inc.",MO,1/10/00,23.75,23.75,7711300,24.0625,24,1.6304052 +"Altria Group, Inc.",MO,1/11/00,24.0625,24.125,7451400,24.625,24.125,1.6388974 +"Altria Group, Inc.",MO,1/12/00,24,24.25,9609400,24.5625,24.25,1.6473883 +"Altria Group, Inc.",MO,1/13/00,24.25,24.5,6263900,24.5625,24.5,1.6643717 +"Altria Group, Inc.",MO,1/14/00,23.75,24.5625,7813300,24.625,24.25,1.6473883 +"Altria Group, Inc.",MO,1/18/00,23,24.0625,7998600,24.1875,23,1.5624719 +"Altria Group, Inc.",MO,1/19/00,23,23.125,8731100,23.5,23.375,1.5879474 +"Altria Group, Inc.",MO,1/20/00,22.0625,23.375,9977700,23.375,22.578125,1.5338113 +"Altria Group, Inc.",MO,1/21/00,21.8125,22.1875,13976300,22.5,22,1.4945387 +"Altria Group, Inc.",MO,1/24/00,21.875,22.75,15344200,23,22,1.4945387 +"Altria Group, Inc.",MO,1/25/00,21.375,22,11046800,22.875,21.9375,1.490293 +"Altria Group, Inc.",MO,1/26/00,20.875,21.75,18969200,21.8125,21.0625,1.4308501 +"Altria Group, Inc.",MO,1/27/00,20.8125,21.5,14734700,21.875,21,1.426604 +"Altria Group, Inc.",MO,1/28/00,20.75,21.125,12021300,21.3125,20.75,1.409621 +"Altria Group, Inc.",MO,1/31/00,20.84375,20.9375,11594900,21.125,20.875,1.4181132 +"Altria Group, Inc.",MO,2/1/00,20.75,21.125,13301800,21.125,21,1.426604 +"Altria Group, Inc.",MO,2/2/00,20.5625,20.9375,13933200,21.109375,20.625,1.4011292 +"Altria Group, Inc.",MO,2/3/00,20.875,20.9375,20018200,21.4375,21,1.426604 +"Altria Group, Inc.",MO,2/4/00,20.375,21.125,16675500,21.125,20.625,1.4011292 +"Altria Group, Inc.",MO,2/7/00,20.375,20.875,12752400,20.9375,20.5625,1.3968834 +"Altria Group, Inc.",MO,2/8/00,19.125,20.25,26653500,20.3125,19.5,1.3247046 +"Altria Group, Inc.",MO,2/9/00,19.4375,19.4375,18374200,20,19.625,1.3331957 +"Altria Group, Inc.",MO,2/10/00,19.8125,20,15253200,20.3125,19.875,1.3501791 +"Altria Group, Inc.",MO,2/11/00,19.0625,19.9375,15365500,20.125,19.0625,1.2949835 +"Altria Group, Inc.",MO,2/14/00,18.75,19.3125,21123700,19.4375,18.9375,1.2864919 +"Altria Group, Inc.",MO,2/15/00,18.6875,19.0625,15218000,19.125,19.125,1.2992291 +"Altria Group, Inc.",MO,2/16/00,18.8125,19.0625,13799900,19.25,19,1.290738 +"Altria Group, Inc.",MO,2/17/00,19.3125,19.875,16060300,20,19.5,1.3247046 +"Altria Group, Inc.",MO,2/18/00,19.375,19.5,11121500,19.875,19.625,1.3331957 +"Altria Group, Inc.",MO,2/22/00,19.875,19.9375,17008800,21.1875,20.875,1.4181132 +"Altria Group, Inc.",MO,2/23/00,20.1875,21.25,14797000,21.6875,20.3125,1.3799005 +"Altria Group, Inc.",MO,2/24/00,19.75,20.5,12097700,20.5625,20.0625,1.3629165 +"Altria Group, Inc.",MO,2/25/00,19.625,20.125,11480500,20.1875,19.625,1.3331957 +"Altria Group, Inc.",MO,2/28/00,19.8125,19.8125,10884600,20.3125,20.0625,1.3629165 +"Altria Group, Inc.",MO,2/29/00,20.0625,20.0625,13524800,20.4375,20.1875,1.3714088 +"Altria Group, Inc.",MO,3/1/00,19.625,20.1875,21707100,21.5,20.4375,1.3883914 +"Altria Group, Inc.",MO,3/2/00,20,20.4375,11165200,20.8125,20.125,1.3671628 +"Altria Group, Inc.",MO,3/3/00,19.75,20,13358800,20.625,20.3125,1.3799005 +"Altria Group, Inc.",MO,3/6/00,19.5625,20.75,13047100,20.875,19.875,1.3501791 +"Altria Group, Inc.",MO,3/7/00,19.5,19.875,12009900,20,19.5625,1.3289493 +"Altria Group, Inc.",MO,3/8/00,19.1875,19.625,11810100,19.75,19.25,1.3077208 +"Altria Group, Inc.",MO,3/9/00,19.125,19.25,8739200,19.5,19.5,1.3247046 +"Altria Group, Inc.",MO,3/10/00,19.0625,19.375,10848100,19.4375,19.0625,1.2949835 +"Altria Group, Inc.",MO,3/13/00,19.125,19.25,10914000,20,19.875,1.3501791 +"Altria Group, Inc.",MO,3/14/00,19.25,19.8125,11983600,19.8125,19.46875,1.3225808 +"Altria Group, Inc.",MO,3/15/00,19.25,19.3125,13071300,20.375,20.125,1.3671628 +"Altria Group, Inc.",MO,3/16/00,20.0625,20.125,13253000,20.5,20.25,1.4092664 +"Altria Group, Inc.",MO,3/17/00,19.5,20.375,16220400,20.375,20.25,1.4092664 +"Altria Group, Inc.",MO,3/20/00,19.8125,19.875,14039000,20.25,19.9375,1.3875188 +"Altria Group, Inc.",MO,3/21/00,19,19.5,34490700,22.125,20.3125,1.4136164 +"Altria Group, Inc.",MO,3/22/00,19.3125,20.3125,16078100,20.5625,19.4375,1.3527218 +"Altria Group, Inc.",MO,3/23/00,19.3125,19.5,13839800,19.6875,19.5,1.357072 +"Altria Group, Inc.",MO,3/24/00,19.5,19.5625,10308500,19.875,19.8125,1.3788195 +"Altria Group, Inc.",MO,3/27/00,19.5,19.8125,8924600,19.875,19.609375,1.3646829 +"Altria Group, Inc.",MO,3/28/00,19.3125,19.5,12453400,19.75,19.5625,1.3614206 +"Altria Group, Inc.",MO,3/29/00,19.125,19.5625,11687300,19.625,19.125,1.3309742 +"Altria Group, Inc.",MO,3/30/00,19.734375,20,27460700,21.5625,21.5,1.4962585 +"Altria Group, Inc.",MO,3/31/00,20.75,21.9375,15234000,22.0625,20.75,1.4440633 +"Altria Group, Inc.",MO,4/3/00,21.5,21.75,16940200,23,22.8125,1.5875999 +"Altria Group, Inc.",MO,4/4/00,21.1875,23,17620000,23.75,22.1875,1.5441037 +"Altria Group, Inc.",MO,4/5/00,22,22.0625,10017900,22.5625,22.375,1.5571524 +"Altria Group, Inc.",MO,4/6/00,22.5,22.8125,16373400,23.5625,22.9375,1.5962988 +"Altria Group, Inc.",MO,4/7/00,21.9375,23.25,24520100,23.625,22.5,1.5658519 +"Altria Group, Inc.",MO,4/10/00,21,22,14618200,22.25,22,1.5310552 +"Altria Group, Inc.",MO,4/11/00,21.5,21.75,7584900,21.9375,21.75,1.5136571 +"Altria Group, Inc.",MO,4/12/00,21.6875,21.875,9034400,22.625,21.875,1.5223559 +"Altria Group, Inc.",MO,4/13/00,21.8125,22,7523800,22.5625,22.3125,1.5528026 +"Altria Group, Inc.",MO,4/14/00,20.9375,21.875,12374300,22.5625,21.125,1.4701608 +"Altria Group, Inc.",MO,4/17/00,20.375,21,12204000,21.3125,21.25,1.4788601 +"Altria Group, Inc.",MO,4/18/00,20.4375,21.1875,8273300,21.375,20.6875,1.439714 +"Altria Group, Inc.",MO,4/19/00,20.5625,21.125,6850900,21.4375,20.8125,1.4484125 +"Altria Group, Inc.",MO,4/20/00,20.8125,20.8125,6405400,21.5625,21.375,1.4875593 +"Altria Group, Inc.",MO,4/24/00,21.125,21.25,10140100,22,21.5625,1.5006078 +"Altria Group, Inc.",MO,4/25/00,21.0625,21.1875,15395900,22.3125,22,1.5310552 +"Altria Group, Inc.",MO,4/26/00,21.8125,22,9686300,22.4375,22.3125,1.5528026 +"Altria Group, Inc.",MO,4/27/00,21.875,22.0625,12650800,22.3125,22,1.5310552 +"Altria Group, Inc.",MO,4/28/00,21.1875,22,11423000,22.0625,21.875,1.5223559 +"Altria Group, Inc.",MO,5/1/00,22,22,13061100,23.625,23.5625,1.6397947 +"Altria Group, Inc.",MO,5/2/00,23.5,23.5625,14630900,24.5625,23.8125,1.6571932 +"Altria Group, Inc.",MO,5/3/00,23.25,23.9375,12418300,24.5625,23.25,1.618047 +"Altria Group, Inc.",MO,5/4/00,23.125,23.5,6502600,23.75,23.3125,1.6223961 +"Altria Group, Inc.",MO,5/5/00,23,23.3125,8200000,23.875,23.5,1.6354452 +"Altria Group, Inc.",MO,5/8/00,23.5625,23.6875,11874400,24.3125,24.1875,1.6832908 +"Altria Group, Inc.",MO,5/9/00,23.5,24.3125,6749700,24.375,23.625,1.6441444 +"Altria Group, Inc.",MO,5/10/00,23.625,23.6875,10495000,24.25,23.75,1.6528435 +"Altria Group, Inc.",MO,5/11/00,22.8125,24,14226500,24.0625,23.5,1.6354452 +"Altria Group, Inc.",MO,5/12/00,23,23,9742000,24.5,24.3125,1.69199 +"Altria Group, Inc.",MO,5/15/00,25.1875,25.1875,27539500,27.375,27.375,1.9051201 +"Altria Group, Inc.",MO,5/16/00,26.8125,27.1875,19342100,27.875,27.4375,1.9094689 +"Altria Group, Inc.",MO,5/17/00,27.125,27.125,16411200,28.1875,27.25,1.8964194 +"Altria Group, Inc.",MO,5/18/00,26.25,27,10395000,27.5625,26.3125,1.8311771 +"Altria Group, Inc.",MO,5/19/00,26,26,11828300,27.8125,27.5,1.9138194 +"Altria Group, Inc.",MO,5/22/00,27,27.625,9816600,27.625,27.375,1.9051201 +"Altria Group, Inc.",MO,5/23/00,27.125,27.125,8747700,27.6875,27.25,1.8964194 +"Altria Group, Inc.",MO,5/24/00,27.25,27.25,14062800,28.625,28.5625,1.9877611 +"Altria Group, Inc.",MO,5/25/00,27.75,28.75,10078400,28.75,28,1.9486167 +"Altria Group, Inc.",MO,5/26/00,27.375,27.8125,4619200,28,27.4375,1.9094689 +"Altria Group, Inc.",MO,5/30/00,26.375,27.3125,6861100,27.4375,26.4375,1.8398757 +"Altria Group, Inc.",MO,5/31/00,26,26.4375,8084000,26.8125,26.125,1.8181276 +"Altria Group, Inc.",MO,6/1/00,26,26.125,6200000,26.8125,26.4375,1.8398757 +"Altria Group, Inc.",MO,6/2/00,24.875,26.4375,12477700,26.5,25.25,1.7572336 +"Altria Group, Inc.",MO,6/5/00,25.0625,25.0625,5787400,25.8125,25.5,1.7746316 +"Altria Group, Inc.",MO,6/6/00,25.125,25.5,6130800,25.8125,25.8125,1.7963796 +"Altria Group, Inc.",MO,6/7/00,25.8125,25.8125,6549700,26.9375,26.75,1.861624 +"Altria Group, Inc.",MO,6/8/00,25.875,26.375,6339900,27.125,27,1.8790218 +"Altria Group, Inc.",MO,6/9/00,26.625,26.9375,4545200,27.4375,27,1.8790218 +"Altria Group, Inc.",MO,6/12/00,26.6875,27.0625,6119300,27.9375,27.75,1.931217 +"Altria Group, Inc.",MO,6/13/00,27.125,27.125,6577700,27.8125,27.375,1.9051201 +"Altria Group, Inc.",MO,6/14/00,27.125,27.25,4319400,27.5625,27.4375,1.9094689 +"Altria Group, Inc.",MO,6/15/00,27.125,27.125,7506500,27.625,27.5625,1.9181694 +"Altria Group, Inc.",MO,6/16/00,25.5,26.8125,16252000,27.125,25.5,1.8060855 +"Altria Group, Inc.",MO,6/19/00,25.625,26,8941400,26.1875,25.8125,1.8282192 +"Altria Group, Inc.",MO,6/20/00,25.0625,26.0625,5488500,26.0625,25.125,1.7795247 +"Altria Group, Inc.",MO,6/21/00,24.25,25.25,8566800,25.375,25,1.7706718 +"Altria Group, Inc.",MO,6/22/00,23.25,24.75,12642700,25,23.9375,1.6954178 +"Altria Group, Inc.",MO,6/23/00,23.0625,23.875,9698200,23.9375,23.4375,1.6600045 +"Altria Group, Inc.",MO,6/26/00,25.5625,26,20455200,27.5,27.1875,1.9256058 +"Altria Group, Inc.",MO,6/27/00,26.375,27,15830000,28.125,27.5,1.9477398 +"Altria Group, Inc.",MO,6/28/00,25.625,27.5625,9728900,27.625,26.09375,1.8481385 +"Altria Group, Inc.",MO,6/29/00,25.9375,25.9375,10068300,27.125,27.0625,1.9167523 +"Altria Group, Inc.",MO,6/30/00,25.9375,27,12456500,27,26.5625,1.8813382 +"Altria Group, Inc.",MO,7/3/00,26.75,26.8125,4378700,27.4375,27.1875,1.9256058 +"Altria Group, Inc.",MO,7/5/00,27.3125,27.4375,8108600,28.0625,27.875,1.9742985 +"Altria Group, Inc.",MO,7/6/00,27.625,27.6875,6630800,28.25,27.8125,1.9698725 +"Altria Group, Inc.",MO,7/7/00,26.625,27.9375,6105700,27.9375,26.8125,1.8990452 +"Altria Group, Inc.",MO,7/10/00,26.5625,27,6040500,27.0625,27,1.9123255 +"Altria Group, Inc.",MO,7/11/00,25.75,27,7147500,27,25.9375,1.837071 +"Altria Group, Inc.",MO,7/12/00,24.9375,25.9375,8862900,26.4375,25.25,1.788379 +"Altria Group, Inc.",MO,7/13/00,24.625,25.1875,7947700,25.3125,24.875,1.7618185 +"Altria Group, Inc.",MO,7/14/00,23,24.25,18210000,25.875,24.5,1.7352583 +"Altria Group, Inc.",MO,7/17/00,23.25,24.4375,14723500,24.5625,23.625,1.6732852 +"Altria Group, Inc.",MO,7/18/00,23.5,23.5625,9314100,24.625,24.0625,1.7042718 +"Altria Group, Inc.",MO,7/19/00,24.5,25.25,9603100,25.8125,25,1.7706718 +"Altria Group, Inc.",MO,7/20/00,24.9375,25.25,5972100,25.625,25.5,1.8060855 +"Altria Group, Inc.",MO,7/21/00,25.09375,25.25,5775900,25.5,25.25,1.788379 +"Altria Group, Inc.",MO,7/24/00,24.75,25.375,3983900,25.375,24.8125,1.7573923 +"Altria Group, Inc.",MO,7/25/00,24.9375,25,5579700,26.0625,26,1.8414983 +"Altria Group, Inc.",MO,7/26/00,25.125,25.125,7519400,26.125,25.1875,1.7839518 +"Altria Group, Inc.",MO,7/27/00,25.3125,25.3125,3889800,25.75,25.625,1.8149383 +"Altria Group, Inc.",MO,7/28/00,25.1875,25.4375,5633800,25.6875,25.6875,1.8193659 +"Altria Group, Inc.",MO,7/31/00,25.1875,25.5625,5978900,25.9375,25.25,1.788379 +"Altria Group, Inc.",MO,8/1/00,25.25,25.25,4545800,25.75,25.75,1.8237916 +"Altria Group, Inc.",MO,8/2/00,25.4375,25.5625,5780600,26.0625,25.9375,1.837071 +"Altria Group, Inc.",MO,8/3/00,25.5625,25.6875,6812400,26.5,26.4375,1.8724852 +"Altria Group, Inc.",MO,8/4/00,25.75,26.3125,5021800,26.8125,26.625,1.8857654 +"Altria Group, Inc.",MO,8/7/00,26.5,26.625,9336200,28.125,28,1.9831525 +"Altria Group, Inc.",MO,8/8/00,27.625,27.6875,9165400,28.625,28.5,2.0185661 +"Altria Group, Inc.",MO,8/9/00,27.875,28.25,5414900,28.375,27.875,1.9742985 +"Altria Group, Inc.",MO,8/10/00,27.8125,28,9140100,29.1875,28.5,2.0185661 +"Altria Group, Inc.",MO,8/11/00,30,30,25322200,31.875,31.25,2.2133396 +"Altria Group, Inc.",MO,8/14/00,30.875,31.25,13479000,32.25,31.875,2.2576067 +"Altria Group, Inc.",MO,8/15/00,31.125,31.5,10397400,32.875,32.4375,2.297446 +"Altria Group, Inc.",MO,8/16/00,32.25,32.25,9824800,34,34,2.4081132 +"Altria Group, Inc.",MO,8/17/00,32.8125,33,12042500,34,33.875,2.39926 +"Altria Group, Inc.",MO,8/18/00,32,33.125,8542300,33.5,32,2.26646 +"Altria Group, Inc.",MO,8/21/00,31.5,31.875,6954800,32.25,32.1875,2.2797399 +"Altria Group, Inc.",MO,8/22/00,31.5,32.3125,4684100,32.4375,31.8125,2.2531803 +"Altria Group, Inc.",MO,8/23/00,31,31.6875,4593500,32.25,31,2.1956336 +"Altria Group, Inc.",MO,8/24/00,31.375,31.5,4244400,32.125,31.75,2.2487519 +"Altria Group, Inc.",MO,8/25/00,31.5,31.5,2934900,32.1875,32.0625,2.2708864 +"Altria Group, Inc.",MO,8/28/00,31.75,31.9375,3049100,32.375,31.875,2.2576067 +"Altria Group, Inc.",MO,8/29/00,30.625,31.625,4676800,31.6875,30.875,2.1867788 +"Altria Group, Inc.",MO,8/30/00,29.5,30.5625,7178200,30.875,30.5,2.1602194 +"Altria Group, Inc.",MO,8/31/00,29.375,30,7200400,30.375,29.75,2.1070993 +"Altria Group, Inc.",MO,9/1/00,29.1875,29.9375,6290900,29.9375,29.25,2.071685 +"Altria Group, Inc.",MO,9/5/00,29.375,29.4375,6276300,30.3125,29.6875,2.1026714 +"Altria Group, Inc.",MO,9/6/00,29.625,30,5241900,30.0625,29.75,2.1070993 +"Altria Group, Inc.",MO,9/7/00,29.6875,29.75,5761600,30.0625,29.75,2.1070993 +"Altria Group, Inc.",MO,9/8/00,29.25,29.6875,5904800,29.9375,29.5,2.089392 +"Altria Group, Inc.",MO,9/11/00,29.3125,29.3125,4301000,29.8125,29.6875,2.1026714 +"Altria Group, Inc.",MO,9/12/00,29.5,29.625,5451300,29.75,29.6875,2.1026714 +"Altria Group, Inc.",MO,9/13/00,27.75,29.1875,9137000,29.5,28.125,2.0282145 +"Altria Group, Inc.",MO,9/14/00,27.3125,28.375,7584000,28.5625,27.4375,1.978635 +"Altria Group, Inc.",MO,9/15/00,27,27.375,9632600,27.5625,27.1875,1.9606066 +"Altria Group, Inc.",MO,9/18/00,26.625,27,7135400,27.1875,26.6875,1.9245492 +"Altria Group, Inc.",MO,9/19/00,26.9375,27,7699100,27.3125,27.1875,1.9606066 +"Altria Group, Inc.",MO,9/20/00,26.0625,27.0625,7386200,27.125,26.0625,1.8794795 +"Altria Group, Inc.",MO,9/21/00,26.0625,26.0625,6539800,27,26.25,1.8929998 +"Altria Group, Inc.",MO,9/22/00,26.8125,26.875,7973500,27.875,27.625,1.9921567 +"Altria Group, Inc.",MO,9/25/00,27.5,27.75,5161600,28.1875,28.0625,2.0237074 +"Altria Group, Inc.",MO,9/26/00,27.75,27.8125,6811800,28.5,28.125,2.0282145 +"Altria Group, Inc.",MO,9/27/00,28.125,28.25,7522200,29.4375,29.375,2.1183567 +"Altria Group, Inc.",MO,9/28/00,29.125,29.1875,11784600,30.375,30.25,2.1814568 +"Altria Group, Inc.",MO,9/29/00,29.375,30.125,9479900,30.75,29.4375,2.1228647 +"Altria Group, Inc.",MO,10/2/00,29.5625,29.625,6663400,30.125,29.625,2.1363864 +"Altria Group, Inc.",MO,10/3/00,29.625,29.625,7241800,30.375,30.0625,2.1679366 +"Altria Group, Inc.",MO,10/4/00,29.875,30,7399900,31.375,31.0625,2.2400503 +"Altria Group, Inc.",MO,10/5/00,30.1875,30.75,4875500,31.1875,30.4375,2.1949792 +"Altria Group, Inc.",MO,10/6/00,29.875,30.6875,5814600,31.3125,30.125,2.1724436 +"Altria Group, Inc.",MO,10/9/00,30.125,30.1875,3334700,30.875,30.75,2.2175136 +"Altria Group, Inc.",MO,10/10/00,30.25,30.5625,5941800,31.5,31.1875,2.249065 +"Altria Group, Inc.",MO,10/11/00,30.75,31.3125,10494200,31.625,31.5,2.2716007 +"Altria Group, Inc.",MO,10/12/00,31.1875,31.875,8625500,32.4375,32.25,2.3256862 +"Altria Group, Inc.",MO,10/13/00,30.625,31.625,7284800,32.25,31,2.2355428 +"Altria Group, Inc.",MO,10/16/00,30.0625,30.6875,5293900,31,30.75,2.2175136 +"Altria Group, Inc.",MO,10/17/00,30.625,30.875,9189100,32.125,31.6875,2.2851217 +"Altria Group, Inc.",MO,10/18/00,31.5,32,12080800,33.3125,33,2.379771 +"Altria Group, Inc.",MO,10/19/00,32.25,32.5625,6209800,33.125,32.9375,2.375264 +"Altria Group, Inc.",MO,10/20/00,32.4375,32.6875,6389600,33.75,33.25,2.3977995 +"Altria Group, Inc.",MO,10/23/00,32.875,33,9146600,35,34.75,2.5059707 +"Altria Group, Inc.",MO,10/24/00,34.4375,34.5,8395200,35.25,35.0625,2.528506 +"Altria Group, Inc.",MO,10/25/00,34.6875,34.6875,8903500,36.0625,35.625,2.5690713 +"Altria Group, Inc.",MO,10/26/00,35,35.5,7885400,36.5,36,2.5961149 +"Altria Group, Inc.",MO,10/27/00,35.625,35.75,8036200,36.6875,36.6875,2.6456928 +"Altria Group, Inc.",MO,10/30/00,36.25,36.3125,11827100,38.625,37.9375,2.7358358 +"Altria Group, Inc.",MO,10/31/00,36.625,37.375,9352400,37.75,36.625,2.6411867 +"Altria Group, Inc.",MO,11/1/00,36.125,36.25,8543900,37.3125,36.5625,2.6366785 +"Altria Group, Inc.",MO,11/2/00,35.6875,35.75,6748900,36.25,36.1875,2.6096365 +"Altria Group, Inc.",MO,11/3/00,34.125,35.5625,10522100,35.6875,35,2.5239992 +"Altria Group, Inc.",MO,11/6/00,33.5,33.75,16915700,36.25,34.875,2.5149863 +"Altria Group, Inc.",MO,11/7/00,34.375,34.4375,7532800,35.4375,35.25,2.5420287 +"Altria Group, Inc.",MO,11/8/00,35.375,35.375,11241700,37.25,36.6875,2.6456928 +"Altria Group, Inc.",MO,11/9/00,34.5625,35.875,11238700,36.5625,35.625,2.5690713 +"Altria Group, Inc.",MO,11/10/00,34.8125,35,7153500,37.125,36.875,2.659214 +"Altria Group, Inc.",MO,11/13/00,33.875,36,9306600,36.3125,34.625,2.496958 +"Altria Group, Inc.",MO,11/14/00,34.125,34.1875,9586400,35.5,34.625,2.496958 +"Altria Group, Inc.",MO,11/15/00,34.6875,34.6875,5857800,36.125,35.75,2.578086 +"Altria Group, Inc.",MO,11/16/00,35.6875,35.6875,3760700,36.9375,36.3125,2.61865 +"Altria Group, Inc.",MO,11/17/00,35.5,35.875,6679900,36.875,36.6875,2.6456928 +"Altria Group, Inc.",MO,11/20/00,36.0625,36.0625,3956000,37.125,36.5625,2.6366785 +"Altria Group, Inc.",MO,11/21/00,36.1875,36.5625,6103900,37.875,37.4375,2.699779 +"Altria Group, Inc.",MO,11/22/00,34.1875,36.125,16103500,36.5,35.8125,2.5825925 +"Altria Group, Inc.",MO,11/24/00,35.375,36.0625,2847900,36.3125,35.5625,2.5645647 +"Altria Group, Inc.",MO,11/27/00,36.0625,36.375,5062500,36.9375,36.5,2.6321723 +"Altria Group, Inc.",MO,11/28/00,36.25,36.25,5575300,37.375,37.1875,2.6817503 +"Altria Group, Inc.",MO,11/29/00,37.3125,37.375,7964200,38.75,38.4375,2.7718923 +"Altria Group, Inc.",MO,11/30/00,38.1875,38.6875,13653000,39.5625,38.1875,2.753865 +"Altria Group, Inc.",MO,12/1/00,37.125,38,6232400,38.0625,37.625,2.7132993 +"Altria Group, Inc.",MO,12/4/00,37,37.4375,5026300,38.125,37.6875,2.7178094 +"Altria Group, Inc.",MO,12/5/00,38.0625,38.125,6370800,38.9375,38.5625,2.7809067 +"Altria Group, Inc.",MO,12/6/00,38,38,5553500,39.3125,39.0625,2.8169634 +"Altria Group, Inc.",MO,12/7/00,38.875,39,6264300,40,39.6875,2.862036 +"Altria Group, Inc.",MO,12/8/00,39.0625,39.375,8537000,40.5,39.625,2.8575287 +"Altria Group, Inc.",MO,12/11/00,38.5625,39.0625,7169900,39.3125,39,2.8124583 +"Altria Group, Inc.",MO,12/12/00,38.5625,38.75,18616400,39.75,38.875,2.8034427 +"Altria Group, Inc.",MO,12/13/00,39.1875,39.375,14097800,40.9375,40.8125,2.9838445 +"Altria Group, Inc.",MO,12/14/00,40.0625,40.125,10924100,41.75,41.5,3.0341074 +"Altria Group, Inc.",MO,12/15/00,40.0625,40.8125,16575600,41.8125,40.0625,2.9290118 +"Altria Group, Inc.",MO,12/18/00,40,40,8321800,41.75,41.3125,3.0204008 +"Altria Group, Inc.",MO,12/19/00,41.6875,41.75,10814500,43.3125,43.0625,3.1483443 +"Altria Group, Inc.",MO,12/20/00,42.875,43.375,11389700,44.5,44.125,3.2260237 +"Altria Group, Inc.",MO,12/21/00,42.6875,43.9375,9501400,44.5,44.125,3.2260237 +"Altria Group, Inc.",MO,12/22/00,42.5,43.4375,5328700,43.625,43.5,3.180331 +"Altria Group, Inc.",MO,12/26/00,43.4375,43.4375,4280800,44.6875,44.5625,3.258011 +"Altria Group, Inc.",MO,12/27/00,44.1875,44.1875,5562400,45.5,45.25,3.3082747 +"Altria Group, Inc.",MO,12/28/00,44.5,45.125,3904800,45.25,44.625,3.2625794 +"Altria Group, Inc.",MO,12/29/00,44,44.5,6047500,45.1875,44,3.2168865 +"Altria Group, Inc.",MO,1/2/01,43.9375,44,10720600,46.5,46.1875,3.3768172 +"Altria Group, Inc.",MO,1/3/01,42,45.875,19989000,45.9375,42.25,3.0889423 +"Altria Group, Inc.",MO,1/4/01,38.75,41.75,22367600,42,40.5,2.9609964 +"Altria Group, Inc.",MO,1/5/01,40.0625,40.75,11509400,41.75,40.125,2.933581 +"Altria Group, Inc.",MO,1/8/01,40.5,40.625,11307000,42.625,42.0625,3.0752327 +"Altria Group, Inc.",MO,1/9/01,41.75,41.875,12072400,43.875,43.375,3.1711915 +"Altria Group, Inc.",MO,1/10/01,42.9375,43.1875,12244400,44.625,44.125,3.2260237 +"Altria Group, Inc.",MO,1/11/01,41.0625,44.125,11954600,44.125,41.625,3.0432465 +"Altria Group, Inc.",MO,1/12/01,41.3125,41.5,7749900,42.375,42.25,3.0889423 +"Altria Group, Inc.",MO,1/16/01,41.4375,42.125,9390400,43.3125,42.5625,3.111789 +"Altria Group, Inc.",MO,1/17/01,41.9375,42,7336300,42.9375,42.8125,3.1300683 +"Altria Group, Inc.",MO,1/18/01,42.375,42.6875,6338700,43.125,43.125,3.1529138 +"Altria Group, Inc.",MO,1/19/01,42.875,43,7323500,43.8125,43.4375,3.175762 +"Altria Group, Inc.",MO,1/22/01,42.875,43,6951200,44.375,44.3125,3.2397332 +"Altria Group, Inc.",MO,1/23/01,43.875,44.1875,5886500,44.5,43.9375,3.2123146 +"Altria Group, Inc.",MO,1/24/01,43.875,43.9375,5664800,44.9375,44.5,3.2534418 +"Altria Group, Inc.",MO,1/25/01,43.875,44.125,7810500,45.25,44.8125,3.2762897 +"Altria Group, Inc.",MO,1/26/01,43.625,44.25,5613500,44.5,43.8125,3.2031784 +"Altria Group, Inc.",MO,1/29/01,43.41,43.5,5693500,44.87,44.41,3.2468624 +"Altria Group, Inc.",MO,1/30/01,44.2,44.5,6902400,45,44.91,3.2834172 +"Altria Group, Inc.",MO,1/31/01,43,45,11535500,45.75,44,3.2168865 +"Altria Group, Inc.",MO,2/1/01,44.37,44.45,8228900,45.99,45.79,3.3477542 +"Altria Group, Inc.",MO,2/2/01,45.41,45.85,6087900,46,45.41,3.3199725 +"Altria Group, Inc.",MO,2/5/01,45.06,45.21,7736400,47,46.47,3.3974714 +"Altria Group, Inc.",MO,2/6/01,45.85,46.45,5638300,46.5,46.16,3.3748071 +"Altria Group, Inc.",MO,2/7/01,46,46.13,10167700,47.18,46,3.363109 +"Altria Group, Inc.",MO,2/8/01,45.8,46,6198900,47.15,46.94,3.4318323 +"Altria Group, Inc.",MO,2/9/01,47.1,47.1,10558700,48.43,48,3.509331 +"Altria Group, Inc.",MO,2/12/01,47.35,48,8326900,48.41,47.95,3.505675 +"Altria Group, Inc.",MO,2/13/01,47.01,47.7,5302000,47.72,47.6,3.480087 +"Altria Group, Inc.",MO,2/14/01,46,47.6,11532300,47.94,46.03,3.3653011 +"Altria Group, Inc.",MO,2/15/01,45.55,45.76,6850800,46.35,45.99,3.3623786 +"Altria Group, Inc.",MO,2/16/01,45.8,45.8,8109300,47.26,46.53,3.4018562 +"Altria Group, Inc.",MO,2/20/01,46.52,46.53,7990000,48.54,47.93,3.504212 +"Altria Group, Inc.",MO,2/21/01,47.86,48,6998200,48.9,48.06,3.5137177 +"Altria Group, Inc.",MO,2/22/01,47.5,48.1,8727100,49,48.01,3.5100622 +"Altria Group, Inc.",MO,2/23/01,46.75,48,8297900,48.5,47.02,3.4376824 +"Altria Group, Inc.",MO,2/26/01,45.85,46.61,7895800,47.75,46.5,3.3996634 +"Altria Group, Inc.",MO,2/27/01,46.8,46.8,8220000,48.57,48.26,3.528339 +"Altria Group, Inc.",MO,2/28/01,47.44,48.38,8186300,49,48.18,3.5224895 +"Altria Group, Inc.",MO,3/1/01,48.55,48.8,9434700,49.5,48.55,3.5495408 +"Altria Group, Inc.",MO,3/2/01,48.75,48.75,9034800,49.8,49.7,3.6336205 +"Altria Group, Inc.",MO,3/5/01,49.26,49.4,5553700,49.98,49.33,3.6065674 +"Altria Group, Inc.",MO,3/6/01,48.54,49.08,5419200,49.09,48.83,3.570012 +"Altria Group, Inc.",MO,3/7/01,48.53,48.55,9157400,50.35,50.04,3.6584773 +"Altria Group, Inc.",MO,3/8/01,49.7,50,7776000,51,50.85,3.7176964 +"Altria Group, Inc.",MO,3/9/01,51,51.4,8714500,52.04,51.75,3.7834973 +"Altria Group, Inc.",MO,3/12/01,49.6,51.3,8584100,51.61,49.6,3.6263092 +"Altria Group, Inc.",MO,3/13/01,47.85,48.8,9304400,49.62,49.5,3.6580858 +"Altria Group, Inc.",MO,3/14/01,47.84,48.1,7595700,49,48.04,3.5501895 +"Altria Group, Inc.",MO,3/15/01,46.88,47.9,7212300,47.91,47.26,3.492548 +"Altria Group, Inc.",MO,3/16/01,47.14,47.15,10352700,48.28,48.15,3.558319 +"Altria Group, Inc.",MO,3/19/01,47.15,48.05,6587000,48.47,47.15,3.4844186 +"Altria Group, Inc.",MO,3/20/01,44.23,47,14757100,47.01,44.91,3.3188808 +"Altria Group, Inc.",MO,3/21/01,43.51,44.3,11588000,44.5,44.3,3.2738008 +"Altria Group, Inc.",MO,3/22/01,41.47,43.85,15703400,43.91,42.9,3.1703403 +"Altria Group, Inc.",MO,3/23/01,42.42,43.05,13426200,43.9,43.4,3.2072916 +"Altria Group, Inc.",MO,3/26/01,43.5,43.95,9261800,45.95,45.25,3.3440073 +"Altria Group, Inc.",MO,3/27/01,44.5,45.15,10965100,47.4,47.23,3.4903307 +"Altria Group, Inc.",MO,3/28/01,45.26,46.99,9095600,47.07,46.41,3.4297318 +"Altria Group, Inc.",MO,3/29/01,45.61,46,7008200,47.9,46.83,3.4607713 +"Altria Group, Inc.",MO,3/30/01,47.13,47.34,6706200,48.24,47.45,3.50659 +"Altria Group, Inc.",MO,4/2/01,46.08,47.7,6257500,48.23,46.19,3.4134736 +"Altria Group, Inc.",MO,4/3/01,44,46.11,8326000,46.12,44.51,3.2893214 +"Altria Group, Inc.",MO,4/4/01,44.02,44.6,7537900,45.75,45.62,3.3713503 +"Altria Group, Inc.",MO,4/5/01,45.92,46,10428000,46.61,46.23,3.4164295 +"Altria Group, Inc.",MO,4/6/01,45.45,45.5,8484200,47.47,46.75,3.454858 +"Altria Group, Inc.",MO,4/9/01,46.67,46.7,5969600,47.18,47,3.4733343 +"Altria Group, Inc.",MO,4/10/01,47.04,47.05,6899900,47.84,47.57,3.5154576 +"Altria Group, Inc.",MO,4/11/01,45.32,47.15,6513000,47.16,45.74,3.3802195 +"Altria Group, Inc.",MO,4/12/01,45.06,45.7,4105400,46.09,45.89,3.3913038 +"Altria Group, Inc.",MO,4/16/01,45.91,45.97,4279200,47,46.56,3.4408169 +"Altria Group, Inc.",MO,4/17/01,46.25,46.31,6058200,48.3,47.81,3.5331926 +"Altria Group, Inc.",MO,4/18/01,46.2,47.81,9219000,48,46.83,3.4607713 +"Altria Group, Inc.",MO,4/19/01,45.61,46.6,8433800,46.8,46.5,3.436383 +"Altria Group, Inc.",MO,4/20/01,46.31,46.5,6778700,47.56,47.16,3.4851563 +"Altria Group, Inc.",MO,4/23/01,47.65,47.74,6467700,48.6,47.95,3.5435402 +"Altria Group, Inc.",MO,4/24/01,47.47,48.3,4899800,48.49,47.95,3.5435402 +"Altria Group, Inc.",MO,4/25/01,48.5,48.95,12168300,50.7,50.7,3.746767 +"Altria Group, Inc.",MO,4/26/01,49.5,50,9971800,50.9,50.9,3.7615478 +"Altria Group, Inc.",MO,4/27/01,49.82,50.3,6840200,51.25,51.08,3.7748485 +"Altria Group, Inc.",MO,4/30/01,50.11,50.97,7110300,51.99,50.11,3.703165 +"Altria Group, Inc.",MO,5/1/01,50.46,50.59,7359400,52.35,52.1,3.8502274 +"Altria Group, Inc.",MO,5/2/01,50.85,52.09,6582800,52.09,51.01,3.7696745 +"Altria Group, Inc.",MO,5/3/01,51.3,51.3,6423900,52.25,51.6,3.8132746 +"Altria Group, Inc.",MO,5/4/01,51.66,51.74,7276100,53.2,53,3.9167378 +"Altria Group, Inc.",MO,5/7/01,51.72,52.6,7732400,53.88,52,3.8428354 +"Altria Group, Inc.",MO,5/8/01,50.8,51.5,6009600,51.82,51,3.7689352 +"Altria Group, Inc.",MO,5/9/01,50.93,51,6713000,51.8,51.38,3.7970197 +"Altria Group, Inc.",MO,5/10/01,51.2,51.4,4392100,52.43,52.32,3.8664849 +"Altria Group, Inc.",MO,5/11/01,51.36,52.32,4207500,52.44,51.75,3.8243618 +"Altria Group, Inc.",MO,5/14/01,50.76,51.3,4399800,51.64,50.91,3.7622862 +"Altria Group, Inc.",MO,5/15/01,50.3,50.95,5137900,51.44,50.92,3.7630248 +"Altria Group, Inc.",MO,5/16/01,51,51.2,7666700,52.6,52.35,3.8687007 +"Altria Group, Inc.",MO,5/17/01,51.65,52.3,4139500,52.75,51.94,3.838404 +"Altria Group, Inc.",MO,5/18/01,52,52,4244100,52.49,52.37,3.8701801 +"Altria Group, Inc.",MO,5/21/01,49.95,52.5,9745600,52.6,50.22,3.7112951 +"Altria Group, Inc.",MO,5/22/01,49.2,50,12398300,50.45,49.39,3.6499567 +"Altria Group, Inc.",MO,5/23/01,49.4,49.4,6423200,50.18,49.8,3.6802564 +"Altria Group, Inc.",MO,5/24/01,49.9,50,5066500,51.18,50.44,3.7275515 +"Altria Group, Inc.",MO,5/25/01,50.31,50.35,3912200,51,50.53,3.7342024 +"Altria Group, Inc.",MO,5/29/01,50.1,50.7,5932500,51.75,51.64,3.816232 +"Altria Group, Inc.",MO,5/30/01,51.02,51.9,4571600,52,51.19,3.7829773 +"Altria Group, Inc.",MO,5/31/01,51.2,51.39,4437700,51.98,51.41,3.7992353 +"Altria Group, Inc.",MO,6/1/01,50.75,51.6,3591300,51.6,51.27,3.7888885 +"Altria Group, Inc.",MO,6/4/01,50.04,51.05,4724600,51.55,51.16,3.780762 +"Altria Group, Inc.",MO,6/5/01,50.1,50.75,5059000,50.99,50.83,3.756374 +"Altria Group, Inc.",MO,6/6/01,49.61,50.1,6114100,50.39,50,3.695037 +"Altria Group, Inc.",MO,6/7/01,47.05,47.9,23434900,48.8,48.52,3.585662 +"Altria Group, Inc.",MO,6/8/01,46.75,48.52,5547300,49,48.28,3.5679262 +"Altria Group, Inc.",MO,6/11/01,48.05,48.25,5178200,48.84,48.52,3.585662 +"Altria Group, Inc.",MO,6/12/01,48.52,48.53,7111600,49.56,49.1,3.628524 +"Altria Group, Inc.",MO,6/13/01,47.58,48.58,10194000,49.4,47.81,3.571747 +"Altria Group, Inc.",MO,6/14/01,46.97,47.56,6423000,47.7,47.02,3.5127287 +"Altria Group, Inc.",MO,6/15/01,45.7,47,10781500,47.55,46.32,3.4604335 +"Altria Group, Inc.",MO,6/18/01,44.53,46.32,9661400,46.57,44.8,3.346879 +"Altria Group, Inc.",MO,6/19/01,44.5,45,9312900,45.39,44.6,3.331937 +"Altria Group, Inc.",MO,6/20/01,44.9,44.95,9283300,46.75,46.5,3.47388 +"Altria Group, Inc.",MO,6/21/01,46.35,46.5,12679500,48.16,47.66,3.5605397 +"Altria Group, Inc.",MO,6/22/01,47.28,47.66,6222900,48.19,47.53,3.5508296 +"Altria Group, Inc.",MO,6/25/01,47.51,47.78,6389900,48.58,48.17,3.5986423 +"Altria Group, Inc.",MO,6/26/01,46.78,48.01,6053500,48.47,46.92,3.5052595 +"Altria Group, Inc.",MO,6/27/01,46.6,47.07,5834700,47.67,47.11,3.519454 +"Altria Group, Inc.",MO,6/28/01,47.37,47.5,5742900,48.8,48.29,3.6076088 +"Altria Group, Inc.",MO,6/29/01,47.78,48.45,11210300,50.75,49.5,3.6980028 +"Altria Group, Inc.",MO,7/2/01,48.6,49.76,6797600,49.76,48.8,3.6457076 +"Altria Group, Inc.",MO,7/3/01,47.74,48.5,5175300,48.79,47.8,3.571 +"Altria Group, Inc.",MO,7/5/01,46.11,47,7583200,47.2,46.78,3.4948003 +"Altria Group, Inc.",MO,7/6/01,45.28,46.78,5891000,46.78,45.71,3.4148629 +"Altria Group, Inc.",MO,7/9/01,45.1,46.3,4669200,46.3,45.19,3.3760154 +"Altria Group, Inc.",MO,7/10/01,45.19,45.19,9632900,47,46.3,3.4589398 +"Altria Group, Inc.",MO,7/11/01,45.96,46.55,4392600,46.84,46.57,3.479111 +"Altria Group, Inc.",MO,7/12/01,45.5,46.57,5060700,46.57,45.78,3.4200928 +"Altria Group, Inc.",MO,7/13/01,44.7,45.45,5052100,45.89,44.99,3.361074 +"Altria Group, Inc.",MO,7/16/01,43.6,44.99,7287600,45,43.9,3.2796428 +"Altria Group, Inc.",MO,7/17/01,43.61,43.9,6480500,45.15,44.85,3.350614 +"Altria Group, Inc.",MO,7/18/01,44.95,44.98,5770700,46.13,45.48,3.3976808 +"Altria Group, Inc.",MO,7/19/01,45.4,45.73,4875400,46.35,45.82,3.42308 +"Altria Group, Inc.",MO,7/20/01,45.6,45.82,4425300,46.44,46,3.436527 +"Altria Group, Inc.",MO,7/23/01,45.62,46.5,3838500,46.9,45.72,3.4156098 +"Altria Group, Inc.",MO,7/24/01,45.15,45.94,3320800,45.94,45.33,3.3864734 +"Altria Group, Inc.",MO,7/25/01,43.9,45.3,5913000,45.31,44.68,3.337914 +"Altria Group, Inc.",MO,7/26/01,43.25,44.43,7000200,44.6,44.2,3.3020556 +"Altria Group, Inc.",MO,7/27/01,43,44.2,6645800,44.3,43.16,3.2243593 +"Altria Group, Inc.",MO,7/30/01,43.19,43.2,5344300,43.86,43.67,3.2624605 +"Altria Group, Inc.",MO,7/31/01,43.8,43.83,7044700,45.54,45.5,3.3991735 +"Altria Group, Inc.",MO,8/1/01,45.1,45.4,4778200,46.4,45.73,3.4163573 +"Altria Group, Inc.",MO,8/2/01,45.2,46.09,3365400,46.3,45.84,3.4245753 +"Altria Group, Inc.",MO,8/3/01,44.63,45.5,4099600,45.75,45.17,3.3745208 +"Altria Group, Inc.",MO,8/6/01,44.44,45.42,3793100,45.49,44.77,3.3446379 +"Altria Group, Inc.",MO,8/7/01,44.6,44.6,4084200,45.51,45.51,3.399922 +"Altria Group, Inc.",MO,8/8/01,44.65,45.42,3259000,45.5,44.81,3.3476255 +"Altria Group, Inc.",MO,8/9/01,43.84,44.41,3766600,44.86,44.49,3.3237202 +"Altria Group, Inc.",MO,8/10/01,43.85,44.47,5329700,45.23,44.11,3.295332 +"Altria Group, Inc.",MO,8/13/01,43.9,44.35,3146700,44.56,44.27,3.3072855 +"Altria Group, Inc.",MO,8/14/01,44.18,44.21,2877400,44.64,44.44,3.3199854 +"Altria Group, Inc.",MO,8/15/01,43.61,44.1,4598800,44.47,43.68,3.263207 +"Altria Group, Inc.",MO,8/16/01,43.05,43.9,5633000,43.93,43.56,3.254243 +"Altria Group, Inc.",MO,8/17/01,43.42,43.64,5425100,44.45,44.13,3.2968237 +"Altria Group, Inc.",MO,8/20/01,43.95,44.11,7589000,45.48,45.48,3.3976808 +"Altria Group, Inc.",MO,8/21/01,45.3,45.48,7474900,46.66,45.4,3.3917036 +"Altria Group, Inc.",MO,8/22/01,45.44,45.55,5716800,46.15,45.62,3.4081395 +"Altria Group, Inc.",MO,8/23/01,45.57,45.62,5223600,46.99,46.74,3.4918115 +"Altria Group, Inc.",MO,8/24/01,46.8,46.85,6493600,47.85,47.05,3.5149698 +"Altria Group, Inc.",MO,8/27/01,47.05,47.06,3497700,47.9,47.51,3.5493343 +"Altria Group, Inc.",MO,8/28/01,47.29,47.55,3655500,47.62,47.6,3.5560586 +"Altria Group, Inc.",MO,8/29/01,47.05,47.65,3886200,47.69,47.23,3.528417 +"Altria Group, Inc.",MO,8/30/01,47.32,47.49,6022700,48.46,47.94,3.5814593 +"Altria Group, Inc.",MO,8/31/01,47.11,47.94,4992400,48.33,47.4,3.5411177 +"Altria Group, Inc.",MO,9/4/01,47.4,47.66,5654100,48.55,47.94,3.5814593 +"Altria Group, Inc.",MO,9/5/01,47.57,47.9,5453800,48.73,48.5,3.623295 +"Altria Group, Inc.",MO,9/6/01,47.4,48.31,6421000,48.72,47.86,3.575483 +"Altria Group, Inc.",MO,9/7/01,46.73,47.81,7050700,48.1,47.08,3.5172102 +"Altria Group, Inc.",MO,9/10/01,47.08,47.09,6074600,48.49,48.15,3.5971477 +"Altria Group, Inc.",MO,9/17/01,46.81,47,13036200,49.35,48.9,3.7428033 +"Altria Group, Inc.",MO,9/18/01,47.5,49.2,10970900,49.55,48.3,3.6968803 +"Altria Group, Inc.",MO,9/19/01,47.61,48.3,11683400,48.99,48,3.6739175 +"Altria Group, Inc.",MO,9/20/01,47.2,47.71,9257800,47.95,47.43,3.63029 +"Altria Group, Inc.",MO,9/21/01,45.33,46.3,15623800,47.01,46.68,3.572886 +"Altria Group, Inc.",MO,9/24/01,46.06,46.41,11544400,47.48,47.37,3.6256993 +"Altria Group, Inc.",MO,9/25/01,46.27,46.95,7746200,47.59,47.04,3.6004412 +"Altria Group, Inc.",MO,9/26/01,46.64,47.2,7025200,47.39,46.86,3.586664 +"Altria Group, Inc.",MO,9/27/01,46.8,47.23,7305200,49,49,3.7504587 +"Altria Group, Inc.",MO,9/28/01,47.65,49,9211200,49,48.29,3.6961172 +"Altria Group, Inc.",MO,10/1/01,48.07,48.29,8262600,49.43,49.37,3.7787774 +"Altria Group, Inc.",MO,10/2/01,48.56,49.47,5084800,49.59,49.4,3.7810743 +"Altria Group, Inc.",MO,10/3/01,49,49.55,5776300,49.96,49.45,3.7849016 +"Altria Group, Inc.",MO,10/4/01,49.53,49.7,5939700,50,49.85,3.8155184 +"Altria Group, Inc.",MO,10/5/01,49.62,50,6706200,50.75,50.16,3.8392458 +"Altria Group, Inc.",MO,10/8/01,49.72,50,4494700,50.82,50.64,3.8759844 +"Altria Group, Inc.",MO,10/9/01,50.41,50.8,7800500,50.97,50.97,3.9012425 +"Altria Group, Inc.",MO,10/10/01,50.31,50.61,7611400,51.58,51.31,3.927266 +"Altria Group, Inc.",MO,10/11/01,50.53,51.35,7481300,51.72,51.02,3.9050686 +"Altria Group, Inc.",MO,10/12/01,50.06,50.56,10050200,51.15,50.64,3.8759844 +"Altria Group, Inc.",MO,10/15/01,50.4,50.4,3631700,51.04,50.48,3.8637393 +"Altria Group, Inc.",MO,10/16/01,50.18,50.55,4267700,50.82,50.69,3.8798106 +"Altria Group, Inc.",MO,10/17/01,49.81,50.44,6133600,50.59,50.01,3.827765 +"Altria Group, Inc.",MO,10/18/01,49.16,50,5638200,50.01,49.3,3.7734218 +"Altria Group, Inc.",MO,10/19/01,49.22,49.31,4602400,49.98,49.91,3.82011 +"Altria Group, Inc.",MO,10/22/01,49.76,49.76,4379600,51.1,50.78,3.8866997 +"Altria Group, Inc.",MO,10/23/01,49.73,50.79,4683600,51.25,50.22,3.843838 +"Altria Group, Inc.",MO,10/24/01,49.85,50.07,5675100,50.5,50.13,3.8369493 +"Altria Group, Inc.",MO,10/25/01,48.6,49.35,7238100,49.58,49.39,3.780309 +"Altria Group, Inc.",MO,10/26/01,48.98,49,5159900,50.45,49.87,3.8170474 +"Altria Group, Inc.",MO,10/29/01,49.58,50.01,3468000,50.75,49.68,3.8025053 +"Altria Group, Inc.",MO,10/30/01,47.41,48,13111700,48.11,47.7,3.6509557 +"Altria Group, Inc.",MO,10/31/01,46.7,47.45,9509200,47.56,46.8,3.58207 +"Altria Group, Inc.",MO,11/1/01,47.11,47.5,6698900,47.89,47.6,3.6433015 +"Altria Group, Inc.",MO,11/2/01,47.41,47.6,4402300,48.4,48.28,3.695349 +"Altria Group, Inc.",MO,11/5/01,48.15,48.69,4378300,48.78,48.3,3.6968803 +"Altria Group, Inc.",MO,11/6/01,48.35,48.78,5758000,48.78,48.55,3.7160144 +"Altria Group, Inc.",MO,11/7/01,47.68,48.12,6915400,48.55,47.8,3.6586103 +"Altria Group, Inc.",MO,11/8/01,46.25,47.35,11288900,47.46,46.32,3.545331 +"Altria Group, Inc.",MO,11/9/01,46.48,46.57,5908700,47.21,46.83,3.5843673 +"Altria Group, Inc.",MO,11/12/01,46.15,46.43,4624100,47.3,46.86,3.586664 +"Altria Group, Inc.",MO,11/13/01,46.65,47.02,5329300,47.34,47,3.597379 +"Altria Group, Inc.",MO,11/14/01,47.2,47.8,8752700,48.21,47.58,3.6417742 +"Altria Group, Inc.",MO,11/15/01,47.55,47.69,5272900,48.28,47.99,3.6731546 +"Altria Group, Inc.",MO,11/16/01,47.81,48.08,5510600,48.28,48.13,3.6838677 +"Altria Group, Inc.",MO,11/19/01,47.26,48,5723100,48.27,48.05,3.6777472 +"Altria Group, Inc.",MO,11/20/01,47.27,48,6493800,48.06,47.67,3.64866 +"Altria Group, Inc.",MO,11/21/01,47.22,47.42,3964900,47.64,47.24,3.6157491 +"Altria Group, Inc.",MO,11/23/01,46.75,47.02,3227000,47.26,46.9,3.5897253 +"Altria Group, Inc.",MO,11/26/01,46.08,47.22,6572100,47.22,46.18,3.5346165 +"Altria Group, Inc.",MO,11/27/01,44.8,46.1,12026000,46.18,45.21,3.4603717 +"Altria Group, Inc.",MO,11/28/01,44.7,45.07,8815800,45.44,44.93,3.438942 +"Altria Group, Inc.",MO,11/29/01,45.25,45.35,8433100,46.98,46.98,3.5958471 +"Altria Group, Inc.",MO,11/30/01,46.87,46.98,5239400,47.55,47.17,3.6103916 +"Altria Group, Inc.",MO,12/3/01,46.4,47.14,4727400,47.3,47.13,3.607329 +"Altria Group, Inc.",MO,12/4/01,46.4,47.14,4377800,47.2,46.65,3.5705903 +"Altria Group, Inc.",MO,12/5/01,45.56,46.5,8034700,46.54,46.14,3.5315535 +"Altria Group, Inc.",MO,12/6/01,45.31,45.9,8073700,46.13,45.32,3.4687927 +"Altria Group, Inc.",MO,12/7/01,44.95,45.22,9247100,45.64,45.08,3.450423 +"Altria Group, Inc.",MO,12/10/01,45.01,45.24,5774300,45.83,45.33,3.4695575 +"Altria Group, Inc.",MO,12/11/01,45.19,45.55,4925400,45.85,45.19,3.4588416 +"Altria Group, Inc.",MO,12/12/01,45.02,45.11,5240400,45.52,45.34,3.4703212 +"Altria Group, Inc.",MO,12/13/01,45.05,45.34,6129700,46.15,45.4,3.4749146 +"Altria Group, Inc.",MO,12/14/01,45.4,45.4,4653100,46.07,45.81,3.5062954 +"Altria Group, Inc.",MO,12/17/01,45.83,46,6854700,46.95,46.95,3.593552 +"Altria Group, Inc.",MO,12/18/01,46.16,46.7,7792100,46.93,46.69,3.5736513 +"Altria Group, Inc.",MO,12/19/01,46.35,46.6,8957000,47.23,46.58,3.565232 +"Altria Group, Inc.",MO,12/20/01,46.1,46.3,5241400,46.76,46.27,3.5861573 +"Altria Group, Inc.",MO,12/21/01,45.8,46.46,13342600,46.72,45.8,3.5497296 +"Altria Group, Inc.",MO,12/24/01,45.8,46,2827900,46.5,46.37,3.5939078 +"Altria Group, Inc.",MO,12/26/01,46.22,46.22,3721200,46.99,46.51,3.6047585 +"Altria Group, Inc.",MO,12/27/01,46.37,46.51,3577200,46.75,46.58,3.610185 +"Altria Group, Inc.",MO,12/28/01,45.86,46.61,4247700,46.85,46.01,3.5660074 +"Altria Group, Inc.",MO,12/31/01,45.76,46.01,3977200,46.3,45.85,3.5536058 +"Altria Group, Inc.",MO,1/2/02,45.4,45.85,6324600,46.83,46.64,3.614835 +"Altria Group, Inc.",MO,1/3/02,46.32,46.64,4416500,46.9,46.59,3.610959 +"Altria Group, Inc.",MO,1/4/02,46,46.39,5441800,46.78,46.09,3.5722086 +"Altria Group, Inc.",MO,1/7/02,46.05,46.09,6738800,46.69,46.58,3.610185 +"Altria Group, Inc.",MO,1/8/02,46.6,46.69,6005500,47.6,47.29,3.6652133 +"Altria Group, Inc.",MO,1/9/02,46.91,47.59,4276900,47.98,46.95,3.638862 +"Altria Group, Inc.",MO,1/10/02,47.01,47.22,5080100,47.41,47.19,3.6574626 +"Altria Group, Inc.",MO,1/11/02,47.43,47.43,7594000,48.35,47.65,3.6931155 +"Altria Group, Inc.",MO,1/14/02,47.65,47.66,4497800,48.57,48.26,3.7403924 +"Altria Group, Inc.",MO,1/15/02,48.51,48.75,8029300,49.15,49,3.7977457 +"Altria Group, Inc.",MO,1/16/02,47.92,48.9,8085300,48.98,48.25,3.7396164 +"Altria Group, Inc.",MO,1/17/02,48.1,48.45,4379800,49,49,3.7977457 +"Altria Group, Inc.",MO,1/18/02,48.59,48.63,4537800,49.05,48.81,3.7830215 +"Altria Group, Inc.",MO,1/22/02,48.5,49.06,4173800,49.28,48.62,3.7682939 +"Altria Group, Inc.",MO,1/23/02,48.88,48.95,6615700,49.75,49.7,3.852 +"Altria Group, Inc.",MO,1/24/02,49.25,49.9,5358900,49.92,49.35,3.8248742 +"Altria Group, Inc.",MO,1/25/02,49.35,49.65,4244000,49.74,49.6,3.84425 +"Altria Group, Inc.",MO,1/28/02,49.37,49.5,4184300,49.9,49.9,3.8675015 +"Altria Group, Inc.",MO,1/29/02,49.7,49.8,5926600,50,49.79,3.8589778 +"Altria Group, Inc.",MO,1/30/02,49.47,49.8,7449200,50.23,49.57,3.8419256 +"Altria Group, Inc.",MO,1/31/02,49.45,49.77,5198200,50.11,50.11,3.8837779 +"Altria Group, Inc.",MO,2/1/02,49.53,50.19,4709700,50.25,49.73,3.854325 +"Altria Group, Inc.",MO,2/4/02,49.25,49.85,4503400,49.9,49.32,3.8225503 +"Altria Group, Inc.",MO,2/5/02,49.05,49.07,4303800,49.84,49.39,3.8279736 +"Altria Group, Inc.",MO,2/6/02,49.11,49.39,4855300,50.25,49.95,3.8713763 +"Altria Group, Inc.",MO,2/7/02,49.58,50.14,4889600,50.2,49.59,3.843474 +"Altria Group, Inc.",MO,2/8/02,49.15,49.15,3754600,50.2,50.07,3.8806782 +"Altria Group, Inc.",MO,2/11/02,49.89,49.9,3439800,50.28,50.24,3.8938537 +"Altria Group, Inc.",MO,2/12/02,50.02,50.05,3327200,50.49,50.16,3.8876529 +"Altria Group, Inc.",MO,2/13/02,50.2,50.26,3943000,50.8,50.65,3.9256303 +"Altria Group, Inc.",MO,2/14/02,50.55,50.8,3949700,51,51,3.9527566 +"Altria Group, Inc.",MO,2/15/02,50.78,51,7100300,51.5,51.45,3.9876342 +"Altria Group, Inc.",MO,2/19/02,51,51.1,4609500,51.68,51.5,3.9915087 +"Altria Group, Inc.",MO,2/20/02,51.38,51.45,5744700,52.24,51.97,4.027936 +"Altria Group, Inc.",MO,2/21/02,51.92,52.12,7256100,52.49,51.92,4.024061 +"Altria Group, Inc.",MO,2/22/02,51.63,51.67,5579300,52.7,52.61,4.0775394 +"Altria Group, Inc.",MO,2/25/02,52.51,52.61,7841000,53.95,53.8,4.169772 +"Altria Group, Inc.",MO,2/26/02,53.22,53.55,7730800,53.9,53.81,4.1705475 +"Altria Group, Inc.",MO,2/27/02,51.5,53.76,7116900,53.76,52.28,4.051962 +"Altria Group, Inc.",MO,2/28/02,52.03,52.11,5168900,52.89,52.66,4.0814166 +"Altria Group, Inc.",MO,3/1/02,52,52.52,6504900,53.77,53.77,4.167447 +"Altria Group, Inc.",MO,3/4/02,52.81,53.8,6688900,53.93,53.12,4.1170673 +"Altria Group, Inc.",MO,3/5/02,52.76,52.87,6291600,53.24,53,4.107768 +"Altria Group, Inc.",MO,3/6/02,52.65,52.65,4193000,53.4,53.33,4.1333447 +"Altria Group, Inc.",MO,3/7/02,52.94,53.08,6349800,54.09,53.94,4.180623 +"Altria Group, Inc.",MO,3/8/02,52.95,54.13,6074200,54.48,53.25,4.1271443 +"Altria Group, Inc.",MO,3/11/02,51.59,52.7,10008400,52.88,52.58,4.0752163 +"Altria Group, Inc.",MO,3/12/02,52.06,52.7,9221500,52.86,52.81,4.093043 +"Altria Group, Inc.",MO,3/13/02,52.05,52.6,4241700,52.73,52.34,4.101661 +"Altria Group, Inc.",MO,3/14/02,51.9,52.54,3764100,52.54,51.92,4.068747 +"Altria Group, Inc.",MO,3/15/02,52.01,52.05,8943200,52.42,52.29,4.0977435 +"Altria Group, Inc.",MO,3/18/02,51.55,52.15,4242700,52.41,51.65,4.0475883 +"Altria Group, Inc.",MO,3/19/02,51.26,51.3,4442500,52.25,51.91,4.067964 +"Altria Group, Inc.",MO,3/20/02,51.4,51.7,4217900,52.1,52.03,4.077367 +"Altria Group, Inc.",MO,3/21/02,52.04,52.04,7812200,53.5,53.31,4.1776752 +"Altria Group, Inc.",MO,3/22/02,53.05,53.1,4912900,53.86,53.49,4.191781 +"Altria Group, Inc.",MO,3/25/02,51.91,52.58,7282400,52.88,51.96,4.0718822 +"Altria Group, Inc.",MO,3/26/02,52.26,52.35,7104500,53.37,53.23,4.171408 +"Altria Group, Inc.",MO,3/27/02,53.02,53.05,5067400,53.64,53.59,4.199618 +"Altria Group, Inc.",MO,3/28/02,52.63,53.36,4318300,53.73,52.67,4.1275215 +"Altria Group, Inc.",MO,4/1/02,52.73,52.87,4247900,53.44,53.2,4.169056 +"Altria Group, Inc.",MO,4/2/02,52.75,53,3684400,53.13,53.06,4.1580853 +"Altria Group, Inc.",MO,4/3/02,53.19,53.48,7072800,53.65,53.3,4.1768928 +"Altria Group, Inc.",MO,4/4/02,53.15,53.2,7233700,53.68,53.19,4.1682725 +"Altria Group, Inc.",MO,4/5/02,52.32,53.12,4802100,53.47,52.66,4.126739 +"Altria Group, Inc.",MO,4/8/02,52,52.6,5132400,53,52.33,4.1008773 +"Altria Group, Inc.",MO,4/9/02,52.19,52.75,4811500,52.75,52.34,4.101661 +"Altria Group, Inc.",MO,4/10/02,52.07,52.2,7682500,53.75,53.57,4.198052 +"Altria Group, Inc.",MO,4/11/02,53.52,53.82,7392700,54.36,53.98,4.230181 +"Altria Group, Inc.",MO,4/12/02,52.75,53.77,4959900,53.89,53.05,4.157301 +"Altria Group, Inc.",MO,4/15/02,52.49,52.77,3641900,53.25,52.85,4.1416297 +"Altria Group, Inc.",MO,4/16/02,52.86,52.86,3124300,53.74,53.36,4.1815944 +"Altria Group, Inc.",MO,4/17/02,52.71,53.11,4449300,53.47,53.07,4.1588693 +"Altria Group, Inc.",MO,4/18/02,53.04,53.05,4606900,53.99,53.86,4.220776 +"Altria Group, Inc.",MO,4/19/02,53.82,53.98,4921200,54.25,53.94,4.227047 +"Altria Group, Inc.",MO,4/22/02,53.92,54.1,5646600,54.49,53.97,4.229396 +"Altria Group, Inc.",MO,4/23/02,54.15,54.31,6891200,55,54.95,4.306196 +"Altria Group, Inc.",MO,4/24/02,54.74,54.99,6525900,55.2,54.78,4.2928753 +"Altria Group, Inc.",MO,4/25/02,54.5,54.79,5038300,55.15,54.86,4.299142 +"Altria Group, Inc.",MO,4/26/02,54.55,54.71,4309700,55.13,54.84,4.2975764 +"Altria Group, Inc.",MO,4/29/02,54.81,54.96,4073500,55.39,55.1,4.317951 +"Altria Group, Inc.",MO,4/30/02,54.25,55.05,8515300,55.4,54.43,4.265446 +"Altria Group, Inc.",MO,5/1/02,54.5,54.55,5719000,55.8,55.38,4.339893 +"Altria Group, Inc.",MO,5/2/02,55.51,55.75,7566000,56.69,55.99,4.387696 +"Altria Group, Inc.",MO,5/3/02,55.5,56.24,6717200,56.48,55.68,4.3634033 +"Altria Group, Inc.",MO,5/6/02,55.76,55.93,4967400,56.45,56.01,4.389263 +"Altria Group, Inc.",MO,5/7/02,55.45,56.37,5754200,56.45,55.62,4.3587027 +"Altria Group, Inc.",MO,5/8/02,54.87,55.13,5965400,55.37,55.06,4.314816 +"Altria Group, Inc.",MO,5/9/02,55,55.06,4032500,55.66,55.27,4.331274 +"Altria Group, Inc.",MO,5/10/02,54.8,55.1,4255300,55.25,54.9,4.302278 +"Altria Group, Inc.",MO,5/13/02,54.92,55.09,3981100,55.95,55.74,4.368106 +"Altria Group, Inc.",MO,5/14/02,54.81,55.74,6427400,55.79,54.91,4.303063 +"Altria Group, Inc.",MO,5/15/02,53.43,54.58,9241900,54.8,53.59,4.199618 +"Altria Group, Inc.",MO,5/16/02,53.55,53.56,4809100,54.65,54.44,4.26623 +"Altria Group, Inc.",MO,5/17/02,53.82,54.44,5430200,54.62,54.44,4.26623 +"Altria Group, Inc.",MO,5/20/02,54.21,54.4,3813800,55.01,54.34,4.2583923 +"Altria Group, Inc.",MO,5/21/02,54.48,54.59,3605900,54.92,54.73,4.288956 +"Altria Group, Inc.",MO,5/22/02,54.66,54.72,3152200,55.15,55.07,4.3156013 +"Altria Group, Inc.",MO,5/23/02,55.03,55.03,3871300,55.6,55.45,4.3453784 +"Altria Group, Inc.",MO,5/24/02,54.81,55.48,3848000,55.6,55.11,4.3187356 +"Altria Group, Inc.",MO,5/28/02,55.07,55.18,4044000,55.47,55.1,4.317951 +"Altria Group, Inc.",MO,5/29/02,55.2,55.2,8302600,56.2,56.01,4.389263 +"Altria Group, Inc.",MO,5/30/02,56.01,56.23,9224900,56.98,56.58,4.433933 +"Altria Group, Inc.",MO,5/31/02,56.67,56.75,6395000,57.47,57.25,4.486436 +"Altria Group, Inc.",MO,6/3/02,56.95,57.25,6553000,57.78,57,4.466846 +"Altria Group, Inc.",MO,6/4/02,57,57.05,5712000,57.79,57.72,4.5232697 +"Altria Group, Inc.",MO,6/5/02,57.21,57.51,6677700,57.79,57.36,4.495058 +"Altria Group, Inc.",MO,6/6/02,56.14,57.2,7602400,57.35,56.2,4.4041543 +"Altria Group, Inc.",MO,6/7/02,55.9,56.15,6386400,56.83,55.93,4.382994 +"Altria Group, Inc.",MO,6/10/02,55.25,56.05,4704900,56.24,55.8,4.3728075 +"Altria Group, Inc.",MO,6/11/02,56.18,56.3,5671300,56.81,56.29,4.4112053 +"Altria Group, Inc.",MO,6/12/02,55.77,56.35,8568300,56.45,56.17,4.4018016 +"Altria Group, Inc.",MO,6/13/02,55.7,56.06,5128700,56.17,55.79,4.3720226 +"Altria Group, Inc.",MO,6/14/02,54.92,55.65,5045200,55.83,55.14,4.321086 +"Altria Group, Inc.",MO,6/17/02,54.63,55.17,6968500,55.4,54.94,4.3054137 +"Altria Group, Inc.",MO,6/18/02,54.82,55,4169000,55.13,54.94,4.3054137 +"Altria Group, Inc.",MO,6/19/02,54.71,54.8,6639500,55.09,54.94,4.3054137 +"Altria Group, Inc.",MO,6/20/02,54.8,54.96,5301500,55.06,54.8,4.2944403 +"Altria Group, Inc.",MO,6/21/02,52.6,54.07,14087400,54.65,52.65,4.1259556 +"Altria Group, Inc.",MO,6/24/02,47.91,51.78,24510300,52.1,48.8,3.824246 +"Altria Group, Inc.",MO,6/25/02,46.33,49.2,23797300,49.65,46.55,3.647924 +"Altria Group, Inc.",MO,6/26/02,43,45.5,36050900,45.6,45,3.5709503 +"Altria Group, Inc.",MO,6/27/02,40.35,45.35,27270100,46.5,42.87,3.4019253 +"Altria Group, Inc.",MO,6/28/02,43.23,43.27,21672500,44.24,43.68,3.4662027 +"Altria Group, Inc.",MO,7/1/02,43.55,43.55,16725100,45.49,44.96,3.5677757 +"Altria Group, Inc.",MO,7/2/02,45.12,45.4,14382500,46,45.7,3.626498 +"Altria Group, Inc.",MO,7/3/02,45.18,46.2,10776500,46.27,45.27,3.5923762 +"Altria Group, Inc.",MO,7/5/02,45.3,46,4174300,46.24,46.21,3.6669683 +"Altria Group, Inc.",MO,7/8/02,46.41,46.44,10689100,47.61,47.4,3.7614005 +"Altria Group, Inc.",MO,7/9/02,46.56,47.03,9851600,47.24,46.69,3.7050586 +"Altria Group, Inc.",MO,7/10/02,45.01,46.71,9613200,46.71,45.17,3.58444 +"Altria Group, Inc.",MO,7/11/02,43.5,45,10207100,45.15,44,3.4915957 +"Altria Group, Inc.",MO,7/12/02,42.51,44.16,7771600,44.35,42.92,3.405892 +"Altria Group, Inc.",MO,7/15/02,40.3,42.61,11178900,43.3,42.4,3.3646283 +"Altria Group, Inc.",MO,7/16/02,41.5,42.21,10129000,42.97,42.49,3.3717701 +"Altria Group, Inc.",MO,7/17/02,43.21,43.45,9837100,44.45,44.12,3.501116 +"Altria Group, Inc.",MO,7/18/02,42.21,44.13,11751600,44.13,42.45,3.368596 +"Altria Group, Inc.",MO,7/19/02,41.13,42.45,10030600,42.98,41.69,3.308287 +"Altria Group, Inc.",MO,7/22/02,41.6,42,11879400,43.1,42.05,3.3368537 +"Altria Group, Inc.",MO,7/23/02,42.21,42.25,14227800,44.71,44.2,3.5074668 +"Altria Group, Inc.",MO,7/24/02,43.29,43.3,12653900,44.95,44.66,3.5439692 +"Altria Group, Inc.",MO,7/25/02,44.38,44.96,11664800,45.6,44.95,3.566982 +"Altria Group, Inc.",MO,7/26/02,44.8,44.8,6879500,46.48,46.3,3.6741111 +"Altria Group, Inc.",MO,7/29/02,45.9,46.75,8595800,47.2,47.2,3.7455294 +"Altria Group, Inc.",MO,7/30/02,46.3,46.95,6679500,46.99,46.76,3.710615 +"Altria Group, Inc.",MO,7/31/02,45.67,46.77,9968100,47.08,46.05,3.6542723 +"Altria Group, Inc.",MO,8/1/02,44.9,46,9092000,46.18,45.12,3.5804722 +"Altria Group, Inc.",MO,8/2/02,44.75,45.5,8457700,46.72,45.21,3.5876143 +"Altria Group, Inc.",MO,8/5/02,45.28,45.35,14060000,48.15,47.5,3.7693357 +"Altria Group, Inc.",MO,8/6/02,47.96,48.5,10479100,48.82,48.26,3.829645 +"Altria Group, Inc.",MO,8/7/02,47.03,48.4,7064100,48.65,47.85,3.797109 +"Altria Group, Inc.",MO,8/8/02,47.9,48.05,6174700,49.19,49.19,3.903446 +"Altria Group, Inc.",MO,8/9/02,48.75,49,5145100,49.9,49.54,3.9312181 +"Altria Group, Inc.",MO,8/12/02,49.04,49.54,4534000,49.54,49.35,3.9161432 +"Altria Group, Inc.",MO,8/13/02,49.15,49.15,5184000,50.15,49.35,3.9161432 +"Altria Group, Inc.",MO,8/14/02,49.23,49.35,7734600,51.47,51.36,4.075645 +"Altria Group, Inc.",MO,8/15/02,50.51,51.2,7722900,51.56,50.91,4.0399365 +"Altria Group, Inc.",MO,8/16/02,50.52,50.81,4961400,51.19,50.95,4.0431085 +"Altria Group, Inc.",MO,8/19/02,50.66,50.7,5311200,51.9,51.85,4.1145253 +"Altria Group, Inc.",MO,8/20/02,51,51.11,4726700,52,51.7,4.102625 +"Altria Group, Inc.",MO,8/21/02,49.44,51.36,8482500,51.53,50.6,4.015336 +"Altria Group, Inc.",MO,8/22/02,49.55,50.15,8289200,51.18,50.15,3.9796271 +"Altria Group, Inc.",MO,8/23/02,47.5,48.97,13149900,49.3,47.55,3.7733028 +"Altria Group, Inc.",MO,8/26/02,46.99,47.5,8702500,47.88,47.58,3.7756853 +"Altria Group, Inc.",MO,8/27/02,47.63,48,5838100,48.6,47.9,3.8010778 +"Altria Group, Inc.",MO,8/28/02,47.92,48.05,7536900,49.68,49.31,3.9129686 +"Altria Group, Inc.",MO,8/29/02,49.11,49.35,5636100,49.94,49.43,3.9224916 +"Altria Group, Inc.",MO,8/30/02,49.34,49.5,5812600,50.98,50,3.9677238 +"Altria Group, Inc.",MO,9/3/02,49.47,50,7425200,50.4,49.51,3.928837 +"Altria Group, Inc.",MO,9/4/02,47.4,49.52,13623600,49.7,47.8,3.7931414 +"Altria Group, Inc.",MO,9/5/02,47.52,47.56,7905300,48.78,48.16,3.8217106 +"Altria Group, Inc.",MO,9/6/02,45.6,47.25,17982700,47.26,46.51,3.6907744 +"Altria Group, Inc.",MO,9/9/02,46.51,46.51,9867200,48.32,48.1,3.816949 +"Altria Group, Inc.",MO,9/10/02,47.21,48.05,7422300,48.22,47.52,3.7709234 +"Altria Group, Inc.",MO,9/11/02,47.5,48.45,5117800,48.47,47.86,3.797903 +"Altria Group, Inc.",MO,9/12/02,46.35,47.17,6918200,47.86,46.42,3.7335606 +"Altria Group, Inc.",MO,9/13/02,45.9,46.41,7250400,46.99,46.3,3.7239084 +"Altria Group, Inc.",MO,9/16/02,46.2,46.3,6794300,47.8,47.41,3.8131857 +"Altria Group, Inc.",MO,9/17/02,46.4,48,6685300,48.18,46.5,3.739994 +"Altria Group, Inc.",MO,9/18/02,46.75,46.75,5755900,47.73,47.07,3.7858398 +"Altria Group, Inc.",MO,9/19/02,44.7,46.15,10877200,46.35,44.7,3.5952203 +"Altria Group, Inc.",MO,9/20/02,42.55,44,23675900,44.11,42.69,3.4335551 +"Altria Group, Inc.",MO,9/23/02,42.5,42.65,8460200,43.42,43.15,3.4705546 +"Altria Group, Inc.",MO,9/24/02,42.6,43.05,8373700,43.35,42.71,3.4351635 +"Altria Group, Inc.",MO,9/25/02,40.6,42.96,18091100,42.96,41.48,3.336237 +"Altria Group, Inc.",MO,9/26/02,40,41.73,9943400,43.49,42.73,3.4367728 +"Altria Group, Inc.",MO,9/27/02,37.52,37.97,30077600,38.6,37.86,3.0450783 +"Altria Group, Inc.",MO,9/30/02,37.84,37.99,13148000,39.86,38.8,3.120684 +"Altria Group, Inc.",MO,10/1/02,39.02,39.27,12212200,40.73,40.71,3.2743046 +"Altria Group, Inc.",MO,10/2/02,39.45,40.65,8456900,40.66,39.48,3.1753757 +"Altria Group, Inc.",MO,10/3/02,39.4,39.48,8002500,40.26,39.5,3.176983 +"Altria Group, Inc.",MO,10/4/02,36.25,39.85,25655900,40.58,36.59,2.9429326 +"Altria Group, Inc.",MO,10/7/02,36.8,36.84,17897500,38.61,38.58,3.1029882 +"Altria Group, Inc.",MO,10/8/02,36.07,37.75,15705300,37.99,36.22,2.9131744 +"Altria Group, Inc.",MO,10/9/02,36.4,36.55,14873100,37.43,36.63,2.9461503 +"Altria Group, Inc.",MO,10/10/02,35.4,36.75,11469900,36.88,36.17,2.9091527 +"Altria Group, Inc.",MO,10/11/02,36.3,36.8,8988800,37.41,37.01,2.9767134 +"Altria Group, Inc.",MO,10/14/02,36.86,37.01,5059200,38.47,38.29,3.0796638 +"Altria Group, Inc.",MO,10/15/02,39.49,40.9,11582500,40.95,40.02,3.218808 +"Altria Group, Inc.",MO,10/16/02,38.6,40.15,8006600,40.5,38.6,3.1045964 +"Altria Group, Inc.",MO,10/17/02,39.82,40.1,8567300,40.54,40.3,3.2413278 +"Altria Group, Inc.",MO,10/18/02,39.97,40.3,8150700,40.55,40.04,3.2204165 +"Altria Group, Inc.",MO,10/21/02,40.1,40.21,8720300,42.87,42.49,3.41747 +"Altria Group, Inc.",MO,10/22/02,42.26,42.49,8230700,43.18,43.08,3.4649243 +"Altria Group, Inc.",MO,10/23/02,42.4,43.1,8659500,44.09,42.88,3.4488387 +"Altria Group, Inc.",MO,10/24/02,42.75,43.2,8318100,43.92,42.9,3.4504447 +"Altria Group, Inc.",MO,10/25/02,42.3,42.9,5973800,43.05,42.6,3.4263172 +"Altria Group, Inc.",MO,10/28/02,41.5,42.85,7241800,42.95,41.64,3.3491056 +"Altria Group, Inc.",MO,10/29/02,41.12,41.89,6437600,42.43,42.05,3.38208 +"Altria Group, Inc.",MO,10/30/02,41.1,41.8,6243300,41.95,41.34,3.324977 +"Altria Group, Inc.",MO,10/31/02,40.7,41,9409600,41.6,40.75,3.2775202 +"Altria Group, Inc.",MO,11/1/02,40.39,40.67,7506400,42.8,42.41,3.4110348 +"Altria Group, Inc.",MO,11/4/02,41.66,42.42,6312900,43,41.74,3.3571467 +"Altria Group, Inc.",MO,11/5/02,41.7,41.74,6354300,42.84,42.68,3.4327512 +"Altria Group, Inc.",MO,11/6/02,42.3,42.98,8582100,43.17,42.74,3.4375768 +"Altria Group, Inc.",MO,11/7/02,42.74,43,7513100,43.65,43.06,3.463315 +"Altria Group, Inc.",MO,11/8/02,42.31,43.3,5602800,43.43,42.74,3.4375768 +"Altria Group, Inc.",MO,11/11/02,42.72,42.74,5070700,43.6,42.98,3.456881 +"Altria Group, Inc.",MO,11/12/02,36.9,42.9,41670100,42.99,37.03,2.9783232 +"Altria Group, Inc.",MO,11/13/02,37.3,37.33,25388500,38.4,38.25,3.076447 +"Altria Group, Inc.",MO,11/14/02,37.8,38.25,11966300,38.9,38.59,3.1037939 +"Altria Group, Inc.",MO,11/15/02,38,38.34,8913900,38.58,38.06,3.0611646 +"Altria Group, Inc.",MO,11/18/02,37.95,38.25,8266000,38.5,38.2,3.0724258 +"Altria Group, Inc.",MO,11/19/02,38,38,7203100,38.61,38.1,3.064382 +"Altria Group, Inc.",MO,11/20/02,37.6,37.9,8341500,38.15,37.83,3.0426667 +"Altria Group, Inc.",MO,11/21/02,37.3,37.68,12504400,38.18,37.41,3.0088856 +"Altria Group, Inc.",MO,11/22/02,37,37.16,12434000,37.4,37.09,2.983148 +"Altria Group, Inc.",MO,11/25/02,37.1,37.11,9725700,37.75,37.57,3.0217538 +"Altria Group, Inc.",MO,11/26/02,37.35,37.6,8480000,38.05,37.5,3.0161247 +"Altria Group, Inc.",MO,11/27/02,37.5,38.1,7796700,38.1,37.64,3.0273829 +"Altria Group, Inc.",MO,11/29/02,37.71,38.05,6290900,38.09,37.72,3.0338192 +"Altria Group, Inc.",MO,12/2/02,37.71,38.2,8655400,38.3,38,3.056339 +"Altria Group, Inc.",MO,12/3/02,37.9,38,8237700,38.7,38.32,3.082076 +"Altria Group, Inc.",MO,12/4/02,38.5,38.8,14441600,39.87,39.6,3.1850271 +"Altria Group, Inc.",MO,12/5/02,39.15,39.93,6110300,39.95,39.36,3.1657255 +"Altria Group, Inc.",MO,12/6/02,39.05,39.2,7434200,40.17,39.95,3.2131767 +"Altria Group, Inc.",MO,12/9/02,39.75,40.3,7960600,40.46,40.06,3.2220244 +"Altria Group, Inc.",MO,12/10/02,40.25,40.35,7730200,41.08,41.01,3.2984338 +"Altria Group, Inc.",MO,12/11/02,40.55,41.01,6785100,41.45,40.83,3.2839575 +"Altria Group, Inc.",MO,12/12/02,40.55,40.65,5914400,41.36,40.79,3.2807386 +"Altria Group, Inc.",MO,12/13/02,40.79,40.8,7904700,41.43,40.98,3.2960215 +"Altria Group, Inc.",MO,12/16/02,41.01,41.04,6983400,41.78,41.49,3.3370395 +"Altria Group, Inc.",MO,12/17/02,41.02,41.24,5912100,41.77,41.2,3.3137147 +"Altria Group, Inc.",MO,12/18/02,41.1,41.21,10758800,41.78,41.33,3.324171 +"Altria Group, Inc.",MO,12/19/02,40.45,41.55,11729400,42,40.74,3.3282552 +"Altria Group, Inc.",MO,12/20/02,40.47,40.74,33946200,41.31,41.12,3.3592997 +"Altria Group, Inc.",MO,12/23/02,41.27,41.42,7864800,41.87,41.4,3.3821747 +"Altria Group, Inc.",MO,12/24/02,41.2,41.2,2932000,41.96,41.48,3.3887117 +"Altria Group, Inc.",MO,12/26/02,41.71,41.95,3541800,42.16,41.8,3.4148526 +"Altria Group, Inc.",MO,12/27/02,41.23,41.45,4203000,41.85,41.32,3.3756382 +"Altria Group, Inc.",MO,12/30/02,41.26,41.32,5349500,41.79,41.39,3.381358 +"Altria Group, Inc.",MO,12/31/02,39.87,41.4,9458200,41.4,40.53,3.3111002 +"Altria Group, Inc.",MO,1/2/03,40.3,40.54,9626200,40.9,40.35,3.2963936 +"Altria Group, Inc.",MO,1/3/03,39.52,40.6,11520000,40.95,39.8,3.2514634 +"Altria Group, Inc.",MO,1/6/03,37.77,39,23452500,39.68,39.51,3.227773 +"Altria Group, Inc.",MO,1/7/03,40.17,40.5,17882500,41.2,41.13,3.3601167 +"Altria Group, Inc.",MO,1/8/03,40.25,41.13,9332600,41.4,40.51,3.3094652 +"Altria Group, Inc.",MO,1/9/03,40.78,40.95,7020800,41.5,41.38,3.3805404 +"Altria Group, Inc.",MO,1/10/03,41,41.58,6986200,41.66,41.2,3.365835 +"Altria Group, Inc.",MO,1/13/03,41.2,41.7,6201300,41.72,41.38,3.3805404 +"Altria Group, Inc.",MO,1/14/03,41,41.58,6985600,41.6,41.35,3.3780904 +"Altria Group, Inc.",MO,1/15/03,40.81,41.83,7876100,41.85,41.12,3.3592997 +"Altria Group, Inc.",MO,1/16/03,41.2,41.37,4872800,41.78,41.72,3.408317 +"Altria Group, Inc.",MO,1/17/03,41.45,41.72,6718400,41.9,41.9,3.4230218 +"Altria Group, Inc.",MO,1/21/03,41.04,41.9,6192000,42.09,41.28,3.3723712 +"Altria Group, Inc.",MO,1/22/03,40.79,41.38,6555900,41.5,40.83,3.3356085 +"Altria Group, Inc.",MO,1/23/03,39.5,40.61,10027400,40.87,39.55,3.2310379 +"Altria Group, Inc.",MO,1/24/03,38.81,39.75,6643800,39.76,38.9,3.1779368 +"Altria Group, Inc.",MO,1/27/03,38.24,38.9,7406900,39.1,38.65,3.1575134 +"Altria Group, Inc.",MO,1/28/03,37.8,37.85,9048100,38.45,38.38,3.1354554 +"Altria Group, Inc.",MO,1/29/03,35.7,36.5,26206400,37.52,37.03,3.0251677 +"Altria Group, Inc.",MO,1/30/03,36.71,37.2,9340000,37.45,36.85,3.0104616 +"Altria Group, Inc.",MO,1/31/03,36.99,36.99,7015000,37.87,37.87,3.09379 +"Altria Group, Inc.",MO,2/3/03,37.8,38.09,5781600,38.48,38.39,3.136274 +"Altria Group, Inc.",MO,2/4/03,37.63,38.38,6036500,38.44,38.04,3.1076791 +"Altria Group, Inc.",MO,2/5/03,37.74,38.14,4944200,38.4,38.05,3.1084971 +"Altria Group, Inc.",MO,2/6/03,37.35,37.8,4738200,37.98,37.53,3.0660136 +"Altria Group, Inc.",MO,2/7/03,37.2,37.75,8097700,38.37,37.62,3.0733664 +"Altria Group, Inc.",MO,2/10/03,37.51,37.65,5371100,38.3,38.09,3.1117635 +"Altria Group, Inc.",MO,2/11/03,37.25,38.17,5136800,38.36,37.55,3.0676484 +"Altria Group, Inc.",MO,2/12/03,37.31,37.55,3662800,37.85,37.41,3.0562108 +"Altria Group, Inc.",MO,2/13/03,36.85,37.16,4658900,37.59,37.47,3.0611134 +"Altria Group, Inc.",MO,2/14/03,37.32,37.47,5438200,38.14,38.14,3.115848 +"Altria Group, Inc.",MO,2/18/03,37.56,38.1,5416400,38.22,37.98,3.1027784 +"Altria Group, Inc.",MO,2/19/03,37.23,37.73,5645200,37.96,37.49,3.0627484 +"Altria Group, Inc.",MO,2/20/03,37.01,37.59,4920700,37.59,37.02,3.024351 +"Altria Group, Inc.",MO,2/21/03,37.18,37.27,7539100,37.73,37.63,3.0741837 +"Altria Group, Inc.",MO,2/24/03,37.2,37.5,5819400,37.52,37.25,3.0431397 +"Altria Group, Inc.",MO,2/25/03,36.8,37,8328600,38.08,38.05,3.1084971 +"Altria Group, Inc.",MO,2/26/03,38.05,38.2,6194600,38.49,38.07,3.1101298 +"Altria Group, Inc.",MO,2/27/03,38.06,38.4,6255500,38.72,38.7,3.1615987 +"Altria Group, Inc.",MO,2/28/03,38.51,38.7,6111000,39.23,38.65,3.1575134 +"Altria Group, Inc.",MO,3/3/03,38.78,38.94,6071500,39.33,38.98,3.1844726 +"Altria Group, Inc.",MO,3/4/03,38.82,38.96,6178700,39.15,38.88,3.1763027 +"Altria Group, Inc.",MO,3/5/03,38.16,38.68,8843000,39.13,38.99,3.1852896 +"Altria Group, Inc.",MO,3/6/03,37.25,38.75,14742600,38.92,37.28,3.0455902 +"Altria Group, Inc.",MO,3/7/03,35.55,36.52,18653100,37,35.82,2.9263172 +"Altria Group, Inc.",MO,3/10/03,35.5,35.75,12209100,36.41,35.55,2.9042585 +"Altria Group, Inc.",MO,3/11/03,35.61,35.75,8369300,36.54,36.1,2.9491901 +"Altria Group, Inc.",MO,3/12/03,35.26,35.49,7085500,35.9,35.72,2.9708147 +"Altria Group, Inc.",MO,3/13/03,35.42,36.07,10629300,36.25,35.72,2.9708147 +"Altria Group, Inc.",MO,3/14/03,34.87,35.82,12489200,35.87,34.93,2.9051096 +"Altria Group, Inc.",MO,3/17/03,34.1,34.7,14940100,34.88,34.72,2.8876448 +"Altria Group, Inc.",MO,3/18/03,31.75,34.39,35673300,34.4,32.6,2.711327 +"Altria Group, Inc.",MO,3/19/03,33.01,33.01,14730300,33.99,33.81,2.811962 +"Altria Group, Inc.",MO,3/20/03,33.5,33.9,9356000,34.81,34.29,2.8518825 +"Altria Group, Inc.",MO,3/21/03,34.45,34.93,9788600,35.1,35.04,2.91426 +"Altria Group, Inc.",MO,3/24/03,32.35,32.35,14413100,33.69,33.59,2.7936642 +"Altria Group, Inc.",MO,3/25/03,33.13,33.59,10453600,33.88,33.45,2.782021 +"Altria Group, Inc.",MO,3/26/03,33.11,33.46,10184800,34.35,33.4,2.7778614 +"Altria Group, Inc.",MO,3/27/03,32.93,33.05,5909400,33.6,33.3,2.7695436 +"Altria Group, Inc.",MO,3/28/03,31.55,33.3,13023200,33.3,32.13,2.6722353 +"Altria Group, Inc.",MO,3/31/03,27.7,30.35,38933100,30.36,29.96,2.4917574 +"Altria Group, Inc.",MO,4/1/03,27.75,28.3,40237400,29.5,28.1,2.3370636 +"Altria Group, Inc.",MO,4/2/03,28.2,28.2,24987500,29.67,29.65,2.465975 +"Altria Group, Inc.",MO,4/3/03,28.65,30.4,31332500,31.4,29.7,2.4701347 +"Altria Group, Inc.",MO,4/4/03,28.1,29.05,33199600,29.25,28.3,2.3536973 +"Altria Group, Inc.",MO,4/7/03,28.37,28.96,19381400,30.1,29.02,2.41358 +"Altria Group, Inc.",MO,4/8/03,29.42,29.42,21470100,30.94,30,2.4950852 +"Altria Group, Inc.",MO,4/9/03,30.26,30.5,18143900,31.2,30.3,2.5200353 +"Altria Group, Inc.",MO,4/10/03,29.5,30.85,11624200,30.85,30.1,2.5034018 +"Altria Group, Inc.",MO,4/11/03,29.83,30.1,10001900,30.79,30.59,2.5441558 +"Altria Group, Inc.",MO,4/14/03,29.87,30.25,24775700,32.3,31.48,2.6181755 +"Altria Group, Inc.",MO,4/15/03,31.92,32.8,15941400,32.93,32.45,2.698851 +"Altria Group, Inc.",MO,4/16/03,31.45,32.37,12666100,32.4,31.7,2.6364737 +"Altria Group, Inc.",MO,4/17/03,31.34,31.8,7828800,32.25,32.19,2.6772258 +"Altria Group, Inc.",MO,4/21/03,32.02,32.18,5547200,32.5,32.37,2.6921966 +"Altria Group, Inc.",MO,4/22/03,32.08,32.3,6771200,33,32.69,2.7188122 +"Altria Group, Inc.",MO,4/23/03,32.2,32.7,6702000,32.96,32.96,2.7412677 +"Altria Group, Inc.",MO,4/24/03,32.13,32.96,6775400,32.96,32.9,2.736278 +"Altria Group, Inc.",MO,4/25/03,30.74,31.2,15098000,31.85,31.01,2.5790863 +"Altria Group, Inc.",MO,4/28/03,30.65,30.75,7669100,31.6,31.15,2.5907295 +"Altria Group, Inc.",MO,4/29/03,30.5,31.18,9033700,31.28,30.8,2.56162 +"Altria Group, Inc.",MO,4/30/03,30.34,30.51,11239900,31.09,30.76,2.5582938 +"Altria Group, Inc.",MO,5/1/03,30.25,30.76,7711000,30.76,30.45,2.5325122 +"Altria Group, Inc.",MO,5/2/03,30.2,30.2,6817500,31.2,30.97,2.57576 +"Altria Group, Inc.",MO,5/5/03,30.63,30.82,6255300,31.07,30.95,2.5740967 +"Altria Group, Inc.",MO,5/6/03,30.75,30.75,7114000,31.31,31.04,2.5815825 +"Altria Group, Inc.",MO,5/7/03,31,31,8079600,31.65,31.37,2.6090276 +"Altria Group, Inc.",MO,5/8/03,30.84,31.17,7359100,31.4,31.03,2.5807507 +"Altria Group, Inc.",MO,5/9/03,30.9,31,6452100,32.03,31.7,2.6364737 +"Altria Group, Inc.",MO,5/12/03,32.25,32.53,11594600,33.26,33.1,2.752911 +"Altria Group, Inc.",MO,5/13/03,32.99,33.35,9277500,33.39,33.18,2.7595646 +"Altria Group, Inc.",MO,5/14/03,33.16,33.45,8341200,33.58,33.43,2.7803566 +"Altria Group, Inc.",MO,5/15/03,33.3,33.52,7012900,33.85,33.74,2.8061378 +"Altria Group, Inc.",MO,5/16/03,33.3,33.74,7370000,33.98,33.3,2.7695436 +"Altria Group, Inc.",MO,5/19/03,33.25,33.3,6760000,33.85,33.52,2.7878418 +"Altria Group, Inc.",MO,5/20/03,33.72,33.73,13941700,35.01,34.91,2.9034474 +"Altria Group, Inc.",MO,5/21/03,34.93,34.97,42114900,38.88,38.3,3.1853912 +"Altria Group, Inc.",MO,5/22/03,38.92,38.92,39300400,41.55,41.05,3.4141088 +"Altria Group, Inc.",MO,5/23/03,40.47,40.62,22151800,42.47,42.31,3.5189028 +"Altria Group, Inc.",MO,5/27/03,40.81,41.02,24663700,42.4,42.09,3.5006044 +"Altria Group, Inc.",MO,5/28/03,41.2,41.84,13741800,41.9,41.33,3.437395 +"Altria Group, Inc.",MO,5/29/03,41.16,41.34,11250000,41.89,41.3,3.4349005 +"Altria Group, Inc.",MO,5/30/03,41,41.08,9691900,41.65,41.3,3.4349005 +"Altria Group, Inc.",MO,6/2/03,41.5,41.85,9674500,42.47,42.12,3.5030994 +"Altria Group, Inc.",MO,6/3/03,41.95,42.1,8085800,42.72,42.72,3.5530026 +"Altria Group, Inc.",MO,6/4/03,42.4,42.55,8998200,43.33,43.2,3.5929224 +"Altria Group, Inc.",MO,6/5/03,42.72,42.95,6913200,43.37,43.3,3.6012402 +"Altria Group, Inc.",MO,6/6/03,43.26,43.31,8462300,43.85,43.5,3.6178741 +"Altria Group, Inc.",MO,6/9/03,42.63,43.5,5488500,43.5,43.05,3.5804472 +"Altria Group, Inc.",MO,6/10/03,43.25,43.25,9134600,44.1,43.8,3.642825 +"Altria Group, Inc.",MO,6/11/03,43.18,43.38,6028100,43.78,43.68,3.686714 +"Altria Group, Inc.",MO,6/12/03,42.1,42.73,10460700,43.15,42.96,3.6259446 +"Altria Group, Inc.",MO,6/13/03,41,42.6,9292200,42.74,42.18,3.56011 +"Altria Group, Inc.",MO,6/16/03,42.15,42.15,6831400,43.01,42.88,3.6191924 +"Altria Group, Inc.",MO,6/17/03,42.35,43.39,8471100,43.5,43.07,3.6352296 +"Altria Group, Inc.",MO,6/18/03,43,43.07,8671600,44.3,44.24,3.7339814 +"Altria Group, Inc.",MO,6/19/03,43.5,44.29,8012700,44.64,43.63,3.6824965 +"Altria Group, Inc.",MO,6/20/03,42.89,43.95,12591500,44.09,43.01,3.6301634 +"Altria Group, Inc.",MO,6/23/03,43.46,43.63,8487900,44.47,43.85,3.7010622 +"Altria Group, Inc.",MO,6/24/03,43.9,44.05,11557500,45.15,45.05,3.8023458 +"Altria Group, Inc.",MO,6/25/03,43.75,45,11418000,45.45,43.97,3.711193 +"Altria Group, Inc.",MO,6/26/03,44,44.79,7730500,45,44.78,3.7795575 +"Altria Group, Inc.",MO,6/27/03,44.61,44.81,8464400,46.2,45.1,3.8065665 +"Altria Group, Inc.",MO,6/30/03,45.37,45.55,8142100,45.9,45.44,3.8352633 +"Altria Group, Inc.",MO,7/1/03,45.18,45.34,6163500,46.26,46.19,3.898565 +"Altria Group, Inc.",MO,7/2/03,46.2,46.36,5852800,46.6,46.59,3.9323256 +"Altria Group, Inc.",MO,7/3/03,46.1,46.95,4404700,46.95,46.12,3.8926563 +"Altria Group, Inc.",MO,7/7/03,46.27,46.57,6864000,46.99,46.87,3.9559593 +"Altria Group, Inc.",MO,7/8/03,46.3,46.7,7835000,47.07,46.77,3.9475195 +"Altria Group, Inc.",MO,7/9/03,42.5,45.05,32262900,45.12,44,3.7137227 +"Altria Group, Inc.",MO,7/10/03,42.79,43.15,12247200,43.95,43.2,3.6462016 +"Altria Group, Inc.",MO,7/11/03,41.35,42.95,14548400,43.38,41.81,3.5288815 +"Altria Group, Inc.",MO,7/14/03,41.56,42.67,9427500,42.84,41.96,3.5415409 +"Altria Group, Inc.",MO,7/15/03,38.78,40.48,29971200,40.86,40.5,3.4183128 +"Altria Group, Inc.",MO,7/16/03,39.61,40,10309900,40.3,40,3.3761122 +"Altria Group, Inc.",MO,7/17/03,39.28,39.52,7425000,39.98,39.83,3.3617632 +"Altria Group, Inc.",MO,7/18/03,39.94,40,7332400,40.4,40.28,3.3997452 +"Altria Group, Inc.",MO,7/21/03,39.88,40.26,5781900,40.4,40.27,3.3988998 +"Altria Group, Inc.",MO,7/22/03,39.35,39.5,6598600,40.88,40.28,3.3997452 +"Altria Group, Inc.",MO,7/23/03,39.89,40.18,4866200,40.66,40.14,3.387928 +"Altria Group, Inc.",MO,7/24/03,40.1,40.15,4800200,40.62,40.2,3.3929925 +"Altria Group, Inc.",MO,7/25/03,39.12,40.15,8415800,41.01,40.99,3.4596713 +"Altria Group, Inc.",MO,7/28/03,39.99,41.3,6168900,41.39,40.27,3.3988998 +"Altria Group, Inc.",MO,7/29/03,39.73,40.48,5780100,40.48,40.27,3.3988998 +"Altria Group, Inc.",MO,7/30/03,39.55,40.36,5875700,40.4,40,3.3761122 +"Altria Group, Inc.",MO,7/31/03,39.83,40.45,6877500,40.87,40.01,3.3769546 +"Altria Group, Inc.",MO,8/1/03,40.15,40.41,8018500,41,40.28,3.3997452 +"Altria Group, Inc.",MO,8/4/03,40.1,40.45,5282300,41.14,41,3.4605143 +"Altria Group, Inc.",MO,8/5/03,40.15,40.8,4387300,40.94,40.21,3.393837 +"Altria Group, Inc.",MO,8/6/03,39.9,40,6406600,40.44,40.2,3.3929925 +"Altria Group, Inc.",MO,8/7/03,39.56,40,5430400,40.19,39.97,3.37358 +"Altria Group, Inc.",MO,8/8/03,39.44,40.08,4966200,40.08,39.92,3.3693597 +"Altria Group, Inc.",MO,8/11/03,39.75,39.78,4695600,40.47,40.39,3.4090295 +"Altria Group, Inc.",MO,8/12/03,40.2,40.41,5035800,40.78,40.72,3.4368827 +"Altria Group, Inc.",MO,8/13/03,40.11,40.75,3433700,40.85,40.35,3.4056528 +"Altria Group, Inc.",MO,8/14/03,39.62,40,6251400,40.2,39.85,3.3634522 +"Altria Group, Inc.",MO,8/15/03,39,39.95,6900700,40,39.85,3.3634522 +"Altria Group, Inc.",MO,8/18/03,38.85,39.6,9643000,39.84,38.98,3.2900205 +"Altria Group, Inc.",MO,8/19/03,38.75,38.99,6445300,39.17,38.97,3.2891767 +"Altria Group, Inc.",MO,8/20/03,38.72,38.75,5777400,39.97,39.94,3.3710473 +"Altria Group, Inc.",MO,8/21/03,39.5,39.76,4905700,39.99,39.89,3.3668268 +"Altria Group, Inc.",MO,8/22/03,39.4,39.7,4383700,39.93,39.53,3.3364422 +"Altria Group, Inc.",MO,8/25/03,39.6,39.6,3867100,40.03,40,3.3761122 +"Altria Group, Inc.",MO,8/26/03,39.6,40,4350600,40.04,39.95,3.3718913 +"Altria Group, Inc.",MO,8/27/03,40.21,40.47,5434100,40.49,40.28,3.3997452 +"Altria Group, Inc.",MO,8/28/03,40.15,40.58,5799600,41.02,40.91,3.452919 +"Altria Group, Inc.",MO,8/29/03,40.74,40.92,3946100,41.25,41.22,3.479083 +"Altria Group, Inc.",MO,9/2/03,41,41.06,5796400,41.88,41.71,3.5204408 +"Altria Group, Inc.",MO,9/3/03,41.51,41.71,6314200,42.37,41.89,3.5356333 +"Altria Group, Inc.",MO,9/4/03,41.63,41.89,4993600,42.01,41.78,3.5263484 +"Altria Group, Inc.",MO,9/5/03,41.38,41.75,4395300,41.82,41.5,3.5027163 +"Altria Group, Inc.",MO,9/8/03,41.41,41.82,5695900,41.82,41.6,3.511156 +"Altria Group, Inc.",MO,9/9/03,41.46,41.58,4502400,41.63,41.48,3.5010297 +"Altria Group, Inc.",MO,9/10/03,41.49,41.65,6518200,41.92,41.59,3.510312 +"Altria Group, Inc.",MO,9/11/03,40.8,40.92,5408500,41.35,41.02,3.5197515 +"Altria Group, Inc.",MO,9/12/03,40.15,40.87,5150200,41.1,40.57,3.4811385 +"Altria Group, Inc.",MO,9/15/03,40.3,40.57,4447800,40.95,40.6,3.4837132 +"Altria Group, Inc.",MO,9/16/03,40.35,40.69,8035700,40.82,40.46,3.4717 +"Altria Group, Inc.",MO,9/17/03,44.4,45.1,33701700,45.35,44.65,3.8312256 +"Altria Group, Inc.",MO,9/18/03,44.16,44.5,10573000,44.78,44.56,3.823502 +"Altria Group, Inc.",MO,9/19/03,44.39,44.56,7887000,44.99,44.59,3.8260765 +"Altria Group, Inc.",MO,9/22/03,44.25,44.4,8357800,44.71,44.48,3.8166401 +"Altria Group, Inc.",MO,9/23/03,44.13,44.37,6527600,44.72,44.5,3.8183558 +"Altria Group, Inc.",MO,9/24/03,44.05,44.55,6618100,44.72,44.26,3.797761 +"Altria Group, Inc.",MO,9/25/03,43.85,44.26,6310700,44.48,43.88,3.7651556 +"Altria Group, Inc.",MO,9/26/03,43.28,43.8,6772200,43.8,43.35,3.719677 +"Altria Group, Inc.",MO,9/29/03,43.1,43.35,6866000,43.5,43.5,3.7325482 +"Altria Group, Inc.",MO,9/30/03,43.11,43.25,7021500,44.09,43.8,3.7582908 +"Altria Group, Inc.",MO,10/1/03,43.85,43.95,6268400,44.44,44.37,3.807199 +"Altria Group, Inc.",MO,10/2/03,44.07,44.4,4347800,44.42,44.3,3.801194 +"Altria Group, Inc.",MO,10/3/03,44.4,44.4,6206800,45,44.69,3.834658 +"Altria Group, Inc.",MO,10/6/03,44.6,44.73,4572200,45.29,45.03,3.8638318 +"Altria Group, Inc.",MO,10/7/03,44.72,45.04,4459200,45.16,45.14,3.8732696 +"Altria Group, Inc.",MO,10/8/03,44.85,45.2,6450200,45.21,44.95,3.8569674 +"Altria Group, Inc.",MO,10/9/03,45.06,45.2,4931000,45.37,45.23,3.8809934 +"Altria Group, Inc.",MO,10/10/03,44.99,45.24,3549200,45.38,45.05,3.8655481 +"Altria Group, Inc.",MO,10/13/03,44.75,45.06,3781800,45.14,44.9,3.8526766 +"Altria Group, Inc.",MO,10/14/03,44.54,44.63,4430900,45.1,45,3.86126 +"Altria Group, Inc.",MO,10/15/03,44.88,44.9,3969000,45.23,45.15,3.8741307 +"Altria Group, Inc.",MO,10/16/03,44.5,44.5,6112400,45.04,44.95,3.8569674 +"Altria Group, Inc.",MO,10/17/03,44.51,44.96,6522500,44.96,44.78,3.8423817 +"Altria Group, Inc.",MO,10/20/03,44.19,45,8449300,45.5,45.47,3.901587 +"Altria Group, Inc.",MO,10/21/03,45.3,45.47,5568100,45.76,45.45,3.8998709 +"Altria Group, Inc.",MO,10/22/03,45.14,45.45,4303000,45.58,45.3,3.8869996 +"Altria Group, Inc.",MO,10/23/03,45.19,45.2,3364600,45.5,45.48,3.9024453 +"Altria Group, Inc.",MO,10/24/03,45.01,45.32,3176400,45.65,45.6,3.9127402 +"Altria Group, Inc.",MO,10/27/03,45.15,45.6,3097400,45.75,45.31,3.8878577 +"Altria Group, Inc.",MO,10/28/03,45.31,45.31,6873300,46.25,46.17,3.96165 +"Altria Group, Inc.",MO,10/29/03,46.16,46.17,7518100,47.2,46.7,4.0071287 +"Altria Group, Inc.",MO,10/30/03,46.45,46.7,3577600,46.9,46.63,4.0011206 +"Altria Group, Inc.",MO,10/31/03,46.26,46.62,3617300,46.7,46.5,3.9899676 +"Altria Group, Inc.",MO,11/3/03,46.5,46.65,3587000,46.99,46.56,3.9951138 +"Altria Group, Inc.",MO,11/4/03,46.42,46.42,2788700,46.74,46.53,3.9925404 +"Altria Group, Inc.",MO,11/5/03,46.47,46.47,4995500,47.01,46.98,4.031152 +"Altria Group, Inc.",MO,11/6/03,46.98,46.98,7305700,47.67,47.3,4.058611 +"Altria Group, Inc.",MO,11/7/03,48.2,48.35,14054700,49.74,49.51,4.24824 +"Altria Group, Inc.",MO,11/10/03,48.45,49.51,5788600,49.51,49.1,4.213062 +"Altria Group, Inc.",MO,11/11/03,48.52,49.11,4045100,49.11,48.7,4.1787405 +"Altria Group, Inc.",MO,11/12/03,48.7,48.7,9558000,50.46,50.25,4.3117385 +"Altria Group, Inc.",MO,11/13/03,49.8,50.05,5683400,50.24,50.16,4.304015 +"Altria Group, Inc.",MO,11/14/03,50.15,50.16,6664300,50.7,50.35,4.3203187 +"Altria Group, Inc.",MO,11/17/03,49.59,50.36,5782900,50.45,50.35,4.3203187 +"Altria Group, Inc.",MO,11/18/03,49.77,50.13,5393100,50.21,49.87,4.279132 +"Altria Group, Inc.",MO,11/19/03,49.7,49.75,4758000,50.17,50,4.290286 +"Altria Group, Inc.",MO,11/20/03,49.72,49.85,11054400,51,50.02,4.2920012 +"Altria Group, Inc.",MO,11/21/03,50,50.05,4910600,50.46,50.09,4.2980094 +"Altria Group, Inc.",MO,11/24/03,50.37,50.4,4483700,50.9,50.59,4.3409123 +"Altria Group, Inc.",MO,11/25/03,50.64,50.8,3814300,51.04,50.82,4.3606486 +"Altria Group, Inc.",MO,11/26/03,51,51.15,4927800,52,51.9,4.4533157 +"Altria Group, Inc.",MO,11/28/03,51.51,51.62,3279700,52.01,52,4.461898 +"Altria Group, Inc.",MO,12/1/03,51.84,52.1,5796100,52.35,52.35,4.491929 +"Altria Group, Inc.",MO,12/2/03,51.96,52.23,6864700,52.43,51.96,4.4584646 +"Altria Group, Inc.",MO,12/3/03,51.2,51.9,6467800,52.06,51.46,4.415562 +"Altria Group, Inc.",MO,12/4/03,51.32,51.5,5182400,51.75,51.6,4.427575 +"Altria Group, Inc.",MO,12/5/03,51.22,51.55,4615900,51.67,51.42,4.4121304 +"Altria Group, Inc.",MO,12/8/03,51.29,51.42,10028000,53.02,52.44,4.499654 +"Altria Group, Inc.",MO,12/9/03,51.52,52.1,7006700,52.4,51.74,4.4395885 +"Altria Group, Inc.",MO,12/10/03,51.74,51.74,5833200,52.75,52.31,4.4884973 +"Altria Group, Inc.",MO,12/11/03,52.52,52.56,6332500,53.33,53.09,4.555425 +"Altria Group, Inc.",MO,12/12/03,52.86,53.12,4090900,53.32,53.15,4.5605736 +"Altria Group, Inc.",MO,12/15/03,53.28,53.35,7429700,54.16,53.36,4.5785937 +"Altria Group, Inc.",MO,12/16/03,52.61,52.61,10446800,54.3,54.21,4.6515293 +"Altria Group, Inc.",MO,12/17/03,53.81,54.05,6978000,54.23,54.11,4.6429486 +"Altria Group, Inc.",MO,12/18/03,53.95,54,7859700,54.6,54.47,4.7333207 +"Altria Group, Inc.",MO,12/19/03,54.48,54.68,9144800,55.03,54.92,4.772426 +"Altria Group, Inc.",MO,12/22/03,54.02,54.7,5652600,54.87,54.58,4.742881 +"Altria Group, Inc.",MO,12/23/03,53.73,54.3,5460200,54.6,54.02,4.6942167 +"Altria Group, Inc.",MO,12/24/03,53.47,54.07,2469300,54.1,53.48,4.6472917 +"Altria Group, Inc.",MO,12/26/03,53.52,53.55,1490400,53.8,53.65,4.6620665 +"Altria Group, Inc.",MO,12/29/03,53.7,53.75,5545000,54.5,54.4,4.727238 +"Altria Group, Inc.",MO,12/30/03,53.87,54.05,3802900,54.15,54.03,4.695087 +"Altria Group, Inc.",MO,12/31/03,53.75,53.8,4496500,54.5,54.42,4.728976 +"Altria Group, Inc.",MO,1/2/04,54.53,54.67,5929200,55,54.65,4.7489614 +"Altria Group, Inc.",MO,1/5/04,53.59,54.57,7057200,54.62,54.24,4.7133346 +"Altria Group, Inc.",MO,1/6/04,53.6,54.24,7295400,54.3,53.83,4.677709 +"Altria Group, Inc.",MO,1/7/04,52.51,53.76,12175500,53.76,53.12,4.616009 +"Altria Group, Inc.",MO,1/8/04,52.6,53.03,7382500,53.28,53.1,4.6142697 +"Altria Group, Inc.",MO,1/9/04,52.8,53,6207600,53.96,52.8,4.588202 +"Altria Group, Inc.",MO,1/12/04,52.7,53.05,5058300,53.37,53.13,4.616881 +"Altria Group, Inc.",MO,1/13/04,52.85,53.05,4047200,53.6,53.19,4.622091 +"Altria Group, Inc.",MO,1/14/04,53.31,53.4,3601900,53.98,53.88,4.682051 +"Altria Group, Inc.",MO,1/15/04,53.19,54.17,5717500,54.29,54.25,4.7142043 +"Altria Group, Inc.",MO,1/16/04,53.09,53.9,10118800,54.61,53.68,4.664672 +"Altria Group, Inc.",MO,1/20/04,52.78,53.05,5502200,53.65,53.21,4.623829 +"Altria Group, Inc.",MO,1/21/04,52.84,53.21,5562600,54,54,4.69248 +"Altria Group, Inc.",MO,1/22/04,53.75,53.99,5546700,54.14,54.03,4.695087 +"Altria Group, Inc.",MO,1/23/04,54.04,54.08,4563400,54.64,54.48,4.7341905 +"Altria Group, Inc.",MO,1/26/04,54.4,54.4,6244100,54.9,54.81,4.762866 +"Altria Group, Inc.",MO,1/27/04,54.61,54.88,6223300,55,55,4.779378 +"Altria Group, Inc.",MO,1/28/04,54.9,55,9806800,55.93,55.65,4.83586 +"Altria Group, Inc.",MO,1/29/04,55.38,55.74,7553000,56.1,55.95,4.861929 +"Altria Group, Inc.",MO,1/30/04,55.05,55.55,5773900,55.89,55.59,4.830649 +"Altria Group, Inc.",MO,2/2/04,54.69,55.59,5354600,55.65,55.11,4.7889347 +"Altria Group, Inc.",MO,2/3/04,54.89,55.11,3674900,55.59,55.13,4.7906733 +"Altria Group, Inc.",MO,2/4/04,54.8,54.85,4026800,55.31,54.96,4.7759013 +"Altria Group, Inc.",MO,2/5/04,54.84,54.93,3789800,55.23,55.23,4.7993636 +"Altria Group, Inc.",MO,2/6/04,54.59,55.05,5222500,55.42,54.78,4.760259 +"Altria Group, Inc.",MO,2/9/04,54.15,55.47,6565100,55.47,54.43,4.729846 +"Altria Group, Inc.",MO,2/10/04,54.22,54.35,6052300,55.22,55.18,4.7950206 +"Altria Group, Inc.",MO,2/11/04,54.76,55.05,6312300,55.07,54.93,4.7732925 +"Altria Group, Inc.",MO,2/12/04,54.73,54.8,3379500,55.29,55.24,4.8002324 +"Altria Group, Inc.",MO,2/13/04,54.38,55.4,4066100,55.4,54.66,4.7498336 +"Altria Group, Inc.",MO,2/17/04,54.8,54.8,3399000,55.35,55.15,4.792411 +"Altria Group, Inc.",MO,2/18/04,55,55.05,3010700,55.35,55.12,4.7898073 +"Altria Group, Inc.",MO,2/19/04,55.01,55.22,5613200,55.54,55.24,4.8002324 +"Altria Group, Inc.",MO,2/20/04,55.19,55.48,5314600,55.6,55.35,4.8097935 +"Altria Group, Inc.",MO,2/23/04,55.33,55.35,6783800,56.75,56.63,4.921022 +"Altria Group, Inc.",MO,2/24/04,55.71,56.5,7566300,56.98,56.17,4.8810487 +"Altria Group, Inc.",MO,2/25/04,56.11,56.17,5433700,56.92,56.58,4.9166784 +"Altria Group, Inc.",MO,2/26/04,56.64,56.78,5530500,57.02,57.02,4.9549093 +"Altria Group, Inc.",MO,2/27/04,57.01,57.25,5178800,57.65,57.55,5.000964 +"Altria Group, Inc.",MO,3/1/04,57.4,57.52,4436500,58.18,58.18,5.055713 +"Altria Group, Inc.",MO,3/2/04,57.71,57.75,5854700,58.61,58.13,5.051367 +"Altria Group, Inc.",MO,3/3/04,57.75,57.85,4491600,58.33,57.95,5.0357275 +"Altria Group, Inc.",MO,3/4/04,57.32,57.88,4153400,58.25,57.45,4.9922767 +"Altria Group, Inc.",MO,3/5/04,57.43,57.45,5845600,58.48,58.22,5.059188 +"Altria Group, Inc.",MO,3/8/04,58.15,58.3,4927300,58.71,58.23,5.060059 +"Altria Group, Inc.",MO,3/9/04,57.76,58.23,5323200,58.48,58.19,5.0565815 +"Altria Group, Inc.",MO,3/10/04,58.08,58.08,7663700,58.96,58.44,5.0783052 +"Altria Group, Inc.",MO,3/11/04,56.2,57.7,11718500,58.05,56.32,4.9517007 +"Altria Group, Inc.",MO,3/12/04,53.57,55.75,19988900,55.9,54.31,4.774979 +"Altria Group, Inc.",MO,3/15/04,53.71,54.1,7608400,54.48,53.77,4.727501 +"Altria Group, Inc.",MO,3/16/04,53.57,53.85,6520000,54.19,53.97,4.7450843 +"Altria Group, Inc.",MO,3/17/04,54.06,54.25,6781800,54.96,54.78,4.816302 +"Altria Group, Inc.",MO,3/18/04,54.62,54.65,4413500,55.19,55.04,4.839162 +"Altria Group, Inc.",MO,3/19/04,54.57,55.05,7970300,55.17,54.67,4.8066306 +"Altria Group, Inc.",MO,3/22/04,52.5,54.17,10336700,54.27,52.96,4.656285 +"Altria Group, Inc.",MO,3/23/04,53.02,53.19,5531000,53.63,53.07,4.665958 +"Altria Group, Inc.",MO,3/24/04,52.49,53.12,4856900,53.19,52.97,4.657166 +"Altria Group, Inc.",MO,3/25/04,52.95,53.27,3253200,53.45,53.37,4.6923323 +"Altria Group, Inc.",MO,3/26/04,53.12,53.5,3718300,54,53.61,4.713435 +"Altria Group, Inc.",MO,3/29/04,53.1,53.62,4093300,54.47,54.28,4.7723393 +"Altria Group, Inc.",MO,3/30/04,53.84,54.28,3312200,54.41,54.25,4.7697043 +"Altria Group, Inc.",MO,3/31/04,53.85,54.25,5584800,54.71,54.45,4.7872877 +"Altria Group, Inc.",MO,4/1/04,54.25,54.65,5222100,55.29,55.1,4.8444366 +"Altria Group, Inc.",MO,4/2/04,54.53,55.33,4628900,55.4,54.87,4.8242154 +"Altria Group, Inc.",MO,4/5/04,54.55,54.75,4428000,55.37,55.29,4.861142 +"Altria Group, Inc.",MO,4/6/04,54.9,55.05,5738700,55.75,55.57,4.8857584 +"Altria Group, Inc.",MO,4/7/04,54.78,55.35,7250100,55.55,55.15,4.848832 +"Altria Group, Inc.",MO,4/8/04,55,55.35,5503400,56.29,55.37,4.8681726 +"Altria Group, Inc.",MO,4/12/04,55.53,55.85,3378700,55.9,55.61,4.889274 +"Altria Group, Inc.",MO,4/13/04,54.9,55.95,5631700,56.06,55.08,4.842678 +"Altria Group, Inc.",MO,4/14/04,55.05,55.1,4860400,55.92,55.58,4.886638 +"Altria Group, Inc.",MO,4/15/04,55,55.58,4499600,55.72,55.59,4.887518 +"Altria Group, Inc.",MO,4/16/04,55.24,55.85,3872700,56,55.9,4.914773 +"Altria Group, Inc.",MO,4/19/04,55.94,55.97,4510600,56.7,56.45,4.9631305 +"Altria Group, Inc.",MO,4/20/04,55.3,56.45,6917900,57.2,56.33,4.952579 +"Altria Group, Inc.",MO,4/21/04,54.8,56.05,6426000,56.73,55.83,4.908621 +"Altria Group, Inc.",MO,4/22/04,55.7,55.84,4699800,56.93,56.5,4.967524 +"Altria Group, Inc.",MO,4/23/04,55.41,56.5,4135300,56.5,55.9,4.914773 +"Altria Group, Inc.",MO,4/26/04,55.35,55.68,4333900,56.17,55.58,4.886638 +"Altria Group, Inc.",MO,4/27/04,55.8,55.8,5184800,56.85,55.91,4.9156523 +"Altria Group, Inc.",MO,4/28/04,55.14,55.83,4205800,56,55.28,4.8602633 +"Altria Group, Inc.",MO,4/29/04,54.55,55.7,4879100,55.71,54.9,4.826854 +"Altria Group, Inc.",MO,4/30/04,55.15,55.3,5978500,56.35,55.38,4.8690557 +"Altria Group, Inc.",MO,5/3/04,55.59,55.7,5109900,56.62,56.35,4.9543366 +"Altria Group, Inc.",MO,5/4/04,55.54,56.44,4402400,56.52,56.32,4.9517007 +"Altria Group, Inc.",MO,5/5/04,55.93,56.32,3539800,56.45,56.25,4.945544 +"Altria Group, Inc.",MO,5/6/04,55.65,55.8,4146000,56.49,56.35,4.9543366 +"Altria Group, Inc.",MO,5/7/04,55.3,56.25,4399300,56.35,55.65,4.8927937 +"Altria Group, Inc.",MO,5/10/04,54.25,55.3,6226800,55.47,54.89,4.8259735 +"Altria Group, Inc.",MO,5/11/04,53,54.3,10959000,54.55,53.4,4.6949697 +"Altria Group, Inc.",MO,5/12/04,48.3,53,30631500,53.35,49.8,4.378457 +"Altria Group, Inc.",MO,5/13/04,48,48.71,18498700,49.45,48.9,4.2993274 +"Altria Group, Inc.",MO,5/14/04,48.9,48.9,10318000,50.37,49.88,4.385488 +"Altria Group, Inc.",MO,5/17/04,48.5,49.95,8029500,50,49.47,4.3494406 +"Altria Group, Inc.",MO,5/18/04,49.54,49.75,5825900,50.29,49.93,4.3898854 +"Altria Group, Inc.",MO,5/19/04,49.2,50.05,5341100,50.05,49.31,4.3353753 +"Altria Group, Inc.",MO,5/20/04,48.66,49.4,5003700,49.5,49.25,4.3300986 +"Altria Group, Inc.",MO,5/21/04,49.22,49.32,6445500,50,49.32,4.3362546 +"Altria Group, Inc.",MO,5/24/04,44.75,49.33,31973300,49.4,44.95,3.9520402 +"Altria Group, Inc.",MO,5/25/04,44.9,45,20745600,46.68,46.65,4.1015043 +"Altria Group, Inc.",MO,5/26/04,46.14,46.65,9695400,47.9,47.67,4.1911845 +"Altria Group, Inc.",MO,5/27/04,47.75,48,7701700,48.48,48.42,4.2571244 +"Altria Group, Inc.",MO,5/28/04,47.66,48.5,5750200,48.51,47.97,4.2175612 +"Altria Group, Inc.",MO,6/1/04,47.97,48.3,7483100,48.86,48.46,4.260642 +"Altria Group, Inc.",MO,6/2/04,48.4,48.67,5964200,48.93,48.5,4.2641587 +"Altria Group, Inc.",MO,6/3/04,48.29,48.5,3971600,48.88,48.66,4.2782273 +"Altria Group, Inc.",MO,6/4/04,48.3,48.97,4739100,49.13,48.37,4.2527285 +"Altria Group, Inc.",MO,6/7/04,48.52,48.52,6485300,49.21,49.14,4.3204255 +"Altria Group, Inc.",MO,6/8/04,48.92,49.14,5592100,49.32,49.12,4.31867 +"Altria Group, Inc.",MO,6/9/04,48.45,49.15,5641300,49.3,48.64,4.2764688 +"Altria Group, Inc.",MO,6/10/04,48.26,48.64,7040700,48.74,48.48,4.2624006 +"Altria Group, Inc.",MO,6/14/04,47.44,48.05,8395500,48.5,47.62,4.246348 +"Altria Group, Inc.",MO,6/15/04,47.33,47.95,5640400,47.95,47.55,4.2401085 +"Altria Group, Inc.",MO,6/16/04,47.5,47.73,4823600,47.85,47.81,4.263291 +"Altria Group, Inc.",MO,6/17/04,47.67,47.86,3585600,47.98,47.69,4.252591 +"Altria Group, Inc.",MO,6/18/04,47.34,47.58,7548800,47.98,47.58,4.2427826 +"Altria Group, Inc.",MO,6/21/04,47.68,47.7,4897200,47.92,47.74,4.257051 +"Altria Group, Inc.",MO,6/22/04,47.03,47.71,7106700,47.92,47.83,4.2650747 +"Altria Group, Inc.",MO,6/23/04,47.83,48.12,7155200,48.47,48.47,4.322144 +"Altria Group, Inc.",MO,6/24/04,48.1,48.27,6252100,48.73,48.45,4.320361 +"Altria Group, Inc.",MO,6/25/04,47.8,48.46,6064600,48.68,47.8,4.2624006 +"Altria Group, Inc.",MO,6/28/04,49.31,49.8,15744600,51.41,49.6,4.42291 +"Altria Group, Inc.",MO,6/29/04,49.68,49.68,6426300,50.62,50.22,4.478196 +"Altria Group, Inc.",MO,6/30/04,49.76,51,5841400,51,50.05,4.4630384 +"Altria Group, Inc.",MO,7/1/04,49.26,50.28,5019300,50.3,49.83,4.4434185 +"Altria Group, Inc.",MO,7/2/04,49.5,49.63,3044100,50.14,49.68,4.4300427 +"Altria Group, Inc.",MO,7/6/04,49.1,49.49,4061200,49.9,49.42,4.406858 +"Altria Group, Inc.",MO,7/7/04,49.05,49.6,4203300,49.87,49.3,4.396159 +"Altria Group, Inc.",MO,7/8/04,49.32,49.5,5456000,49.95,49.4,4.405075 +"Altria Group, Inc.",MO,7/9/04,49.55,49.9,4739700,50.22,49.75,4.436285 +"Altria Group, Inc.",MO,7/12/04,49.43,49.88,3294900,50.06,49.74,4.4353943 +"Altria Group, Inc.",MO,7/13/04,49.03,49.65,4354400,49.69,49.27,4.3934817 +"Altria Group, Inc.",MO,7/14/04,48.9,49.06,4768900,49.39,49,4.3694057 +"Altria Group, Inc.",MO,7/15/04,48.2,48.9,6111500,49,48.2,4.2980695 +"Altria Group, Inc.",MO,7/16/04,48.59,49.6,7114900,49.85,48.67,4.339983 +"Altria Group, Inc.",MO,7/19/04,48.57,48.63,4916200,49.21,48.83,4.3542466 +"Altria Group, Inc.",MO,7/20/04,48.53,48.84,6439400,49.11,48.77,4.3488975 +"Altria Group, Inc.",MO,7/21/04,47.9,48.95,5941800,48.99,47.98,4.2784514 +"Altria Group, Inc.",MO,7/22/04,47.14,47.95,6924700,47.95,47.29,4.216923 +"Altria Group, Inc.",MO,7/23/04,47.14,47.25,4903400,47.44,47.3,4.2178144 +"Altria Group, Inc.",MO,7/26/04,46.51,47.28,6074100,47.45,46.96,4.1874957 +"Altria Group, Inc.",MO,7/27/04,46.88,47,4358300,47.3,47.1,4.199981 +"Altria Group, Inc.",MO,7/28/04,46.4,47.11,6194600,47.14,46.7,4.1643105 +"Altria Group, Inc.",MO,7/29/04,46.91,47.4,6694200,47.4,47.2,4.2088976 +"Altria Group, Inc.",MO,7/30/04,47.05,47.24,8737500,47.74,47.6,4.2445645 +"Altria Group, Inc.",MO,8/2/04,47.52,47.75,6486900,48,47.8,4.2624006 +"Altria Group, Inc.",MO,8/3/04,47.38,47.8,4725300,47.98,47.52,4.2374325 +"Altria Group, Inc.",MO,8/4/04,47.26,47.47,3775900,47.52,47.31,4.2187066 +"Altria Group, Inc.",MO,8/5/04,46.7,47.28,4881700,47.47,46.8,4.17323 +"Altria Group, Inc.",MO,8/6/04,46.52,46.85,4699400,47.26,46.64,4.158961 +"Altria Group, Inc.",MO,8/9/04,46.55,46.7,3273500,47.14,46.55,4.1509366 +"Altria Group, Inc.",MO,8/10/04,46.56,46.8,3728500,46.95,46.91,4.183037 +"Altria Group, Inc.",MO,8/11/04,46.8,46.98,5153900,47.26,47.18,4.207115 +"Altria Group, Inc.",MO,8/12/04,47.27,47.38,5555900,47.56,47.38,4.2249484 +"Altria Group, Inc.",MO,8/13/04,46.29,47.5,6245700,47.78,47.06,4.1964126 +"Altria Group, Inc.",MO,8/16/04,46.92,47.23,5748000,47.66,47.55,4.2401085 +"Altria Group, Inc.",MO,8/17/04,47.55,47.68,3832600,47.77,47.65,4.2490253 +"Altria Group, Inc.",MO,8/18/04,47.6,47.65,5924100,48.36,48.33,4.309661 +"Altria Group, Inc.",MO,8/19/04,48.15,48.29,4565400,48.46,48.35,4.3114448 +"Altria Group, Inc.",MO,8/20/04,48.25,48.27,5039000,48.69,48.59,4.332845 +"Altria Group, Inc.",MO,8/23/04,48.64,48.71,3274400,48.9,48.72,4.3444395 +"Altria Group, Inc.",MO,8/24/04,48.64,48.9,4401800,48.93,48.81,4.3524632 +"Altria Group, Inc.",MO,8/25/04,48.26,48.91,5847400,49.05,48.8,4.3515725 +"Altria Group, Inc.",MO,8/26/04,48.85,48.93,4618200,49.09,48.98,4.367622 +"Altria Group, Inc.",MO,8/27/04,49.01,49.18,3525800,49.2,49.13,4.3809986 +"Altria Group, Inc.",MO,8/30/04,48.98,49.19,3664900,49.25,48.98,4.367622 +"Altria Group, Inc.",MO,8/31/04,48.71,49,5066100,49.11,48.95,4.3649483 +"Altria Group, Inc.",MO,9/1/04,48.83,49.1,4446000,49.11,49,4.3694057 +"Altria Group, Inc.",MO,9/2/04,49.01,49.43,4722600,49.44,49.14,4.3818917 +"Altria Group, Inc.",MO,9/3/04,49.13,49.35,2912300,49.4,49.2,4.387242 +"Altria Group, Inc.",MO,9/7/04,49.19,49.7,6031300,49.7,49.53,4.416668 +"Altria Group, Inc.",MO,9/8/04,49.41,49.58,5573100,49.7,49.61,4.4238014 +"Altria Group, Inc.",MO,9/9/04,49.43,49.65,7046700,49.87,49.67,4.4291515 +"Altria Group, Inc.",MO,9/10/04,49.61,49.67,5852800,50,49.95,4.4541187 +"Altria Group, Inc.",MO,9/13/04,48.8,49.17,6521200,49.35,48.84,4.419732 +"Altria Group, Inc.",MO,9/14/04,48.8,49,4935200,49.17,49.1,4.44326 +"Altria Group, Inc.",MO,9/15/04,48.92,49.24,3636700,49.25,48.95,4.4296865 +"Altria Group, Inc.",MO,9/16/04,48.63,49.05,5613000,49.19,48.91,4.426068 +"Altria Group, Inc.",MO,9/17/04,48.2,48.9,7700600,48.9,48.48,4.387155 +"Altria Group, Inc.",MO,9/20/04,46.14,47.9,11663200,47.92,47.08,4.260463 +"Altria Group, Inc.",MO,9/21/04,45.38,46,14175900,46.68,46.15,4.176304 +"Altria Group, Inc.",MO,9/22/04,45.37,45.67,13874600,45.93,45.38,4.1066217 +"Altria Group, Inc.",MO,9/23/04,45.18,45.2,7555300,45.97,45.73,4.138295 +"Altria Group, Inc.",MO,9/24/04,45.01,45.73,5582900,45.8,45.21,4.091239 +"Altria Group, Inc.",MO,9/27/04,44.5,44.5,6093200,45.54,45.15,4.085807 +"Altria Group, Inc.",MO,9/28/04,45.28,45.55,7047000,46.49,46.23,4.1835413 +"Altria Group, Inc.",MO,9/29/04,45.6,46,6121300,46.61,46.52,4.2097874 +"Altria Group, Inc.",MO,9/30/04,46.58,46.62,6977500,47.19,47.04,4.256843 +"Altria Group, Inc.",MO,10/1/04,47.15,47.2,7447100,48.05,48,4.343716 +"Altria Group, Inc.",MO,10/4/04,47.73,48.02,5374100,48.15,47.83,4.328332 +"Altria Group, Inc.",MO,10/5/04,47.48,47.8,4263700,47.99,47.55,4.302995 +"Altria Group, Inc.",MO,10/6/04,47.38,47.89,6373400,48.5,47.75,4.3210936 +"Altria Group, Inc.",MO,10/7/04,46.85,47.85,4834900,47.87,46.85,4.2396474 +"Altria Group, Inc.",MO,10/8/04,46.2,46.44,5183400,47.22,46.51,4.208879 +"Altria Group, Inc.",MO,10/11/04,46.68,46.85,3634800,47.23,47.01,4.2541265 +"Altria Group, Inc.",MO,10/12/04,46.64,47.01,5852500,47.09,46.97,4.250508 +"Altria Group, Inc.",MO,10/13/04,47.1,47.15,6156100,47.52,47.16,4.2676997 +"Altria Group, Inc.",MO,10/14/04,46.96,47.22,3614900,47.38,46.96,4.2496023 +"Altria Group, Inc.",MO,10/15/04,47,47.05,6087700,47.62,47.55,4.302995 +"Altria Group, Inc.",MO,10/18/04,46.72,46.72,5072100,47.43,47.4,4.28942 +"Altria Group, Inc.",MO,10/19/04,47.07,47.85,5343100,47.9,47.4,4.28942 +"Altria Group, Inc.",MO,10/20/04,46.93,47.6,5452100,47.73,47.41,4.2903247 +"Altria Group, Inc.",MO,10/21/04,47,47.25,5323000,47.73,47.32,4.2821817 +"Altria Group, Inc.",MO,10/22/04,46.78,47.12,4130500,47.26,46.8,4.235125 +"Altria Group, Inc.",MO,10/25/04,46.13,47.05,5557300,47.34,46.15,4.176304 +"Altria Group, Inc.",MO,10/26/04,45.88,46.15,6442000,47,47,4.253222 +"Altria Group, Inc.",MO,10/27/04,46.82,46.9,5977300,48.21,48.03,4.3464317 +"Altria Group, Inc.",MO,10/28/04,47.91,48.03,7247600,48.95,48.69,4.4061584 +"Altria Group, Inc.",MO,10/29/04,47.98,48.69,6739600,48.84,48.46,4.385344 +"Altria Group, Inc.",MO,11/1/04,48.4,48.56,5019500,49,48.55,4.393488 +"Altria Group, Inc.",MO,11/2/04,48.55,48.7,5697700,49.29,48.57,4.3952985 +"Altria Group, Inc.",MO,11/3/04,49.16,50,13005200,50.69,50,4.5247064 +"Altria Group, Inc.",MO,11/4/04,49.87,50,35838900,54.85,54.23,4.9074936 +"Altria Group, Inc.",MO,11/5/04,53.37,54.5,12874900,54.73,54.06,4.89211 +"Altria Group, Inc.",MO,11/8/04,54.14,54.35,11214200,54.95,54.42,4.92469 +"Altria Group, Inc.",MO,11/9/04,53.9,54.15,7541100,54.77,53.9,4.877632 +"Altria Group, Inc.",MO,11/10/04,53.75,54.12,11346200,54.95,54.01,4.8875866 +"Altria Group, Inc.",MO,11/11/04,54.02,54.3,5527200,54.76,54.55,4.9364524 +"Altria Group, Inc.",MO,11/12/04,54.34,54.58,5464400,54.86,54.74,4.953647 +"Altria Group, Inc.",MO,11/15/04,54.03,54.54,5881100,54.79,54.3,4.9138293 +"Altria Group, Inc.",MO,11/16/04,53.97,54.05,4877500,54.7,54.39,4.9219747 +"Altria Group, Inc.",MO,11/17/04,54.65,54.74,20187400,57.5,57.42,5.1961713 +"Altria Group, Inc.",MO,11/18/04,57.9,58.3,23963700,59.61,58.7,5.312003 +"Altria Group, Inc.",MO,11/19/04,57.14,58.3,9782100,58.69,58.05,5.2531843 +"Altria Group, Inc.",MO,11/22/04,57.37,58,7844400,58.16,57.75,5.2260337 +"Altria Group, Inc.",MO,11/23/04,56.5,57.61,8433100,57.81,57.19,5.175359 +"Altria Group, Inc.",MO,11/24/04,56.77,56.8,5223200,57.79,57.36,5.190741 +"Altria Group, Inc.",MO,11/26/04,57.19,57.19,2234900,58.19,58.19,5.265852 +"Altria Group, Inc.",MO,11/29/04,56.95,58.19,5832600,58.43,57.89,5.238705 +"Altria Group, Inc.",MO,11/30/04,57.22,58,5481000,58.07,57.49,5.2025056 +"Altria Group, Inc.",MO,12/1/04,56.5,57.7,8812200,57.95,57.09,5.166308 +"Altria Group, Inc.",MO,12/2/04,57.4,57.75,4611100,58.18,58,5.2486567 +"Altria Group, Inc.",MO,12/3/04,57.78,57.85,5155600,58.8,58.3,5.275805 +"Altria Group, Inc.",MO,12/6/04,57.93,58.01,4334100,58.6,57.95,5.2441344 +"Altria Group, Inc.",MO,12/7/04,57.54,58,6020400,58.45,57.74,5.225128 +"Altria Group, Inc.",MO,12/8/04,57.5,58.06,4387400,58.08,58.03,5.251373 +"Altria Group, Inc.",MO,12/9/04,57.54,57.9,5993300,58.86,58.85,5.325579 +"Altria Group, Inc.",MO,12/10/04,58.46,59.5,8289700,60.12,59.14,5.3518214 +"Altria Group, Inc.",MO,12/13/04,59.2,59.4,6734100,59.99,59.85,5.416071 +"Altria Group, Inc.",MO,12/14/04,59.78,59.98,9848600,60.79,60.77,5.4993253 +"Altria Group, Inc.",MO,12/15/04,59.28,60.55,10908800,60.99,60.8,5.502042 +"Altria Group, Inc.",MO,12/16/04,60.4,60.55,7976000,60.99,60.91,5.511995 +"Altria Group, Inc.",MO,12/17/04,59.85,60.61,11515600,60.75,59.97,5.4269314 +"Altria Group, Inc.",MO,12/20/04,59.98,60.35,7034500,60.79,60.25,5.452268 +"Altria Group, Inc.",MO,12/21/04,60.35,60.5,6939300,61.19,61.04,5.5237617 +"Altria Group, Inc.",MO,12/22/04,59.85,59.85,6840200,61.03,60.99,5.586041 +"Altria Group, Inc.",MO,12/23/04,60.46,60.55,3802900,60.91,60.83,5.571385 +"Altria Group, Inc.",MO,12/27/04,60.41,60.85,3252400,61.11,60.85,5.573218 +"Altria Group, Inc.",MO,12/28/04,60.8,60.86,4787900,61.73,61.58,5.640078 +"Altria Group, Inc.",MO,12/29/04,61.24,61.7,3106100,61.88,61.6,5.641911 +"Altria Group, Inc.",MO,12/30/04,61.13,61.61,2213900,61.61,61.13,5.598862 +"Altria Group, Inc.",MO,12/31/04,60.98,61.05,2929300,61.55,61.1,5.5961127 +"Altria Group, Inc.",MO,1/3/05,60.4,61.46,6796800,61.79,60.63,5.5530686 +"Altria Group, Inc.",MO,1/4/05,60.7,60.97,6741500,61.5,61.05,5.5915356 +"Altria Group, Inc.",MO,1/5/05,60.81,61.25,6222200,61.48,60.94,5.5814624 +"Altria Group, Inc.",MO,1/6/05,60.51,60.95,4421400,61.14,60.51,5.5420785 +"Altria Group, Inc.",MO,1/7/05,60.4,60.7,9699800,61.4,61.4,5.623593 +"Altria Group, Inc.",MO,1/10/05,61.65,61.67,13134700,63.09,62.2,5.6968637 +"Altria Group, Inc.",MO,1/11/05,61.43,62.2,8294200,62.28,61.6,5.641911 +"Altria Group, Inc.",MO,1/12/05,61.07,61.4,5096000,61.76,61.63,5.644656 +"Altria Group, Inc.",MO,1/13/05,61.48,61.8,5233800,62.47,62.3,5.7060213 +"Altria Group, Inc.",MO,1/14/05,61.78,62.65,7420600,63.4,63.35,5.802192 +"Altria Group, Inc.",MO,1/18/05,62.7,63.15,8551900,64,63.96,5.8580604 +"Altria Group, Inc.",MO,1/19/05,63.41,63.7,4786600,63.87,63.56,5.8214245 +"Altria Group, Inc.",MO,1/20/05,62.7,63.7,5856900,63.78,63.1,5.779294 +"Altria Group, Inc.",MO,1/21/05,62.4,63,6157900,63.39,62.75,5.7472377 +"Altria Group, Inc.",MO,1/24/05,61.68,63.19,7483300,63.25,62.16,5.6932 +"Altria Group, Inc.",MO,1/25/05,62.17,62.3,5067200,62.69,62.29,5.7051063 +"Altria Group, Inc.",MO,1/26/05,61.34,62.1,8717000,62.63,61.84,5.663893 +"Altria Group, Inc.",MO,1/27/05,61.8,61.82,6867400,63.07,62.63,5.736246 +"Altria Group, Inc.",MO,1/28/05,62.35,62.83,5547200,63.3,63.2,5.7884545 +"Altria Group, Inc.",MO,1/31/05,63.34,63.55,7266300,63.9,63.83,5.846155 +"Altria Group, Inc.",MO,2/1/05,63.42,63.79,5230900,63.95,63.91,5.853482 +"Altria Group, Inc.",MO,2/2/05,63.63,63.91,5056000,64.07,63.9,5.852566 +"Altria Group, Inc.",MO,2/3/05,63.4,63.45,4041300,63.88,63.74,5.837911 +"Altria Group, Inc.",MO,2/4/05,63.71,63.82,20754600,68.5,67,6.1364927 +"Altria Group, Inc.",MO,2/7/05,65.9,66.8,9425600,67.25,66.55,6.095278 +"Altria Group, Inc.",MO,2/8/05,66.38,66.73,7111100,66.96,66.4,6.081541 +"Altria Group, Inc.",MO,2/9/05,65.09,66.3,8965000,66.3,65.28,5.978958 +"Altria Group, Inc.",MO,2/10/05,65.3,65.3,7386000,66.63,66.4,6.081541 +"Altria Group, Inc.",MO,2/11/05,66.05,66.55,5065700,66.74,66.2,6.0632215 +"Altria Group, Inc.",MO,2/14/05,65.92,65.96,3919400,66.27,66.1,6.0540648 +"Altria Group, Inc.",MO,2/15/05,65.7,66.15,6523000,66.21,66.06,6.050399 +"Altria Group, Inc.",MO,2/16/05,65.29,65.7,6035400,65.84,65.51,6.000026 +"Altria Group, Inc.",MO,2/17/05,64.7,65.2,6828900,65.2,64.72,5.92767 +"Altria Group, Inc.",MO,2/18/05,64.36,64.7,6978000,64.94,64.9,5.944154 +"Altria Group, Inc.",MO,2/22/05,63.01,64.88,8247700,64.89,63.12,5.7811265 +"Altria Group, Inc.",MO,2/23/05,62.75,63.25,9391700,64.88,64.35,5.893781 +"Altria Group, Inc.",MO,2/24/05,64.4,64.6,5863100,65.27,65.19,5.970715 +"Altria Group, Inc.",MO,2/25/05,64.75,64.92,5941800,65.75,65.7,6.0174265 +"Altria Group, Inc.",MO,2/28/05,65.52,65.8,6301200,65.98,65.65,6.012848 +"Altria Group, Inc.",MO,3/1/05,65.67,65.93,7816500,66.66,66.1,6.0540648 +"Altria Group, Inc.",MO,3/2/05,65.69,66,5223300,66.05,65.86,6.0320807 +"Altria Group, Inc.",MO,3/3/05,65.46,66,5674400,66.08,65.69,6.0165133 +"Altria Group, Inc.",MO,3/4/05,65.84,66.13,5411100,66.5,66.05,6.049484 +"Altria Group, Inc.",MO,3/7/05,65.6,66.05,4662200,66.1,65.65,6.012848 +"Altria Group, Inc.",MO,3/8/05,65.4,65.57,5679800,66.08,65.7,6.0174265 +"Altria Group, Inc.",MO,3/9/05,64.96,65.7,6571600,66.05,64.99,5.9523993 +"Altria Group, Inc.",MO,3/10/05,65.22,65.26,5379300,65.84,65.49,5.998192 +"Altria Group, Inc.",MO,3/11/05,64.89,64.91,6327800,65.4,65.14,6.0333905 +"Altria Group, Inc.",MO,3/14/05,65.13,65.15,4709100,65.85,65.17,6.0361695 +"Altria Group, Inc.",MO,3/15/05,65.15,65.33,4378100,65.53,65.25,6.0435777 +"Altria Group, Inc.",MO,3/16/05,64.22,65.17,4700500,65.45,64.52,5.975963 +"Altria Group, Inc.",MO,3/17/05,64.41,64.41,3931500,65.22,64.9,6.0111594 +"Altria Group, Inc.",MO,3/18/05,63.78,64.9,11853300,65.1,64.72,5.9944882 +"Altria Group, Inc.",MO,3/21/05,63.2,64.55,8385700,64.57,63.28,5.86111 +"Altria Group, Inc.",MO,3/22/05,63.41,63.8,7056900,64.75,63.55,5.886121 +"Altria Group, Inc.",MO,3/23/05,63.5,63.5,5550200,64.27,63.9,5.9185386 +"Altria Group, Inc.",MO,3/24/05,63.49,63.92,4172300,64.21,63.72,5.9018674 +"Altria Group, Inc.",MO,3/28/05,64,64.02,4809500,64.95,64.5,5.97411 +"Altria Group, Inc.",MO,3/29/05,64.21,64.35,5296900,64.89,64.38,5.962997 +"Altria Group, Inc.",MO,3/30/05,64.63,64.85,6708800,65.43,65.35,6.0528398 +"Altria Group, Inc.",MO,3/31/05,65.1,65.35,4649300,65.85,65.39,6.0565457 +"Altria Group, Inc.",MO,4/1/05,65.11,66,5750100,66,65.18,6.0370936 +"Altria Group, Inc.",MO,4/4/05,64.35,65.27,6259200,65.28,64.47,5.971334 +"Altria Group, Inc.",MO,4/5/05,64.78,64.8,4952300,65.25,65,6.020423 +"Altria Group, Inc.",MO,4/6/05,65.19,65.35,5836000,65.87,65.54,6.070438 +"Altria Group, Inc.",MO,4/7/05,65.51,65.63,5861600,65.82,65.68,6.083405 +"Altria Group, Inc.",MO,4/8/05,65.53,65.85,5093300,65.97,65.53,6.0695124 +"Altria Group, Inc.",MO,4/11/05,65.55,65.99,5440500,66.17,65.55,6.071366 +"Altria Group, Inc.",MO,4/12/05,65.1,65.7,6194700,65.77,65.19,6.038019 +"Altria Group, Inc.",MO,4/13/05,65.32,65.4,6537000,66.1,65.87,6.1010065 +"Altria Group, Inc.",MO,4/14/05,65.49,65.86,6224100,66.35,65.49,6.065806 +"Altria Group, Inc.",MO,4/15/05,64.84,65.65,7857700,65.65,64.98,6.018569 +"Altria Group, Inc.",MO,4/18/05,63.21,64.9,8293800,64.93,63.73,5.9027915 +"Altria Group, Inc.",MO,4/19/05,62.75,63.4,6290100,64.7,64.12,5.938916 +"Altria Group, Inc.",MO,4/20/05,62.7,63.6,14193600,66.2,62.75,5.8120217 +"Altria Group, Inc.",MO,4/21/05,63.86,64.25,10687600,65.39,65.31,6.0491347 +"Altria Group, Inc.",MO,4/22/05,64.18,65.15,7383700,65.59,64.8,6.001897 +"Altria Group, Inc.",MO,4/25/05,64.8,64.84,5116300,65.43,65.31,6.0491347 +"Altria Group, Inc.",MO,4/26/05,64,65.31,7105400,65.43,64,5.9278016 +"Altria Group, Inc.",MO,4/27/05,63.82,64.04,5868600,64.95,64.84,6.0056014 +"Altria Group, Inc.",MO,4/28/05,64.3,64.95,9788800,66.02,64.47,5.971334 +"Altria Group, Inc.",MO,4/29/05,64.46,65.1,4985400,65.15,64.99,6.019496 +"Altria Group, Inc.",MO,5/2/05,65.05,65.65,4910500,65.65,65.41,6.0583997 +"Altria Group, Inc.",MO,5/3/05,65.26,65.45,7198000,66.46,65.99,6.1121182 +"Altria Group, Inc.",MO,5/4/05,66,66.2,5766900,66.81,66.75,6.182512 +"Altria Group, Inc.",MO,5/5/05,66.25,66.75,4925100,66.99,66.83,6.1899223 +"Altria Group, Inc.",MO,5/6/05,66.15,67,7659300,67.39,66.3,6.140829 +"Altria Group, Inc.",MO,5/9/05,66.03,66.45,3944200,66.6,66.12,6.1241584 +"Altria Group, Inc.",MO,5/10/05,65.5,66.05,4223900,66.15,65.76,6.0908155 +"Altria Group, Inc.",MO,5/11/05,64.96,65.76,5568300,65.89,65.39,6.0565457 +"Altria Group, Inc.",MO,5/12/05,65.07,66.1,5821800,66.13,65.14,6.0333905 +"Altria Group, Inc.",MO,5/13/05,64.48,65.47,7148600,65.73,64.95,6.0157914 +"Altria Group, Inc.",MO,5/16/05,65.15,65.28,6683300,66.2,66.1,6.122307 +"Altria Group, Inc.",MO,5/17/05,65.63,65.77,5180600,66.55,66.3,6.140829 +"Altria Group, Inc.",MO,5/18/05,66,66.4,7058600,67,66.73,6.1806574 +"Altria Group, Inc.",MO,5/19/05,66.6,66.82,5704800,67.42,67.4,6.242714 +"Altria Group, Inc.",MO,5/20/05,67.08,67.45,6275900,67.95,67.77,6.276987 +"Altria Group, Inc.",MO,5/23/05,67.59,67.6,4592200,68.17,67.94,6.2927313 +"Altria Group, Inc.",MO,5/24/05,67.5,67.95,5269400,68.15,68,6.2982883 +"Altria Group, Inc.",MO,5/25/05,67.59,67.95,5335100,68,67.82,6.2816143 +"Altria Group, Inc.",MO,5/26/05,67.5,68,3949100,68.05,67.68,6.2686496 +"Altria Group, Inc.",MO,5/27/05,67.53,67.77,2751900,67.87,67.55,6.256607 +"Altria Group, Inc.",MO,5/31/05,67.1,67.5,4598800,67.89,67.14,6.2186337 +"Altria Group, Inc.",MO,6/1/05,65.96,67.22,6324700,67.5,67.05,6.2102976 +"Altria Group, Inc.",MO,6/2/05,66.75,67.05,4158700,67.75,67.62,6.2630906 +"Altria Group, Inc.",MO,6/3/05,66.88,67.85,4061100,67.88,67.24,6.227895 +"Altria Group, Inc.",MO,6/6/05,66.93,67.27,2987000,67.38,67.17,6.2214108 +"Altria Group, Inc.",MO,6/7/05,67.17,67.24,6644200,68.13,67.78,6.277912 +"Altria Group, Inc.",MO,6/8/05,68,68.48,8753800,69.03,68.75,6.367753 +"Altria Group, Inc.",MO,6/9/05,68.77,68.99,11096700,69.68,69.25,6.4140654 +"Altria Group, Inc.",MO,6/10/05,68.75,69.45,7897700,69.65,69.18,6.40758 +"Altria Group, Inc.",MO,6/13/05,67.9,68.7,7252000,68.78,68.32,6.395413 +"Altria Group, Inc.",MO,6/14/05,66.75,67.05,10044900,67.69,66.95,6.267167 +"Altria Group, Inc.",MO,6/15/05,66.1,67,6656700,67.11,66.48,6.2231693 +"Altria Group, Inc.",MO,6/16/05,65.9,66.34,5478100,66.94,66.62,6.236274 +"Altria Group, Inc.",MO,6/17/05,66.62,67.45,8403100,67.45,67.04,6.275591 +"Altria Group, Inc.",MO,6/20/05,66.38,66.74,3900500,67.08,66.85,6.257805 +"Altria Group, Inc.",MO,6/21/05,66.39,66.95,4773000,67.13,66.94,6.266233 +"Altria Group, Inc.",MO,6/22/05,66.9,67.25,5307300,67.53,67.26,6.2961855 +"Altria Group, Inc.",MO,6/23/05,66.11,67.35,5153800,67.37,66.2,6.1969595 +"Altria Group, Inc.",MO,6/24/05,65.15,66.2,9004900,66.54,65.15,6.0986705 +"Altria Group, Inc.",MO,6/27/05,64.91,65.15,5644400,65.53,64.97,6.0818195 +"Altria Group, Inc.",MO,6/28/05,64.95,65.28,6095100,65.37,65.19,6.102412 +"Altria Group, Inc.",MO,6/29/05,64.73,65.28,5804500,65.32,65.1,6.093989 +"Altria Group, Inc.",MO,6/30/05,64.59,65.6,6153700,65.6,64.66,6.052802 +"Altria Group, Inc.",MO,7/1/05,64.78,65.15,4477200,65.35,65.03,6.087439 +"Altria Group, Inc.",MO,7/5/05,64.57,65,5968300,65.15,65.05,6.0893073 +"Altria Group, Inc.",MO,7/6/05,64.49,64.95,5078100,65.25,64.62,6.0490575 +"Altria Group, Inc.",MO,7/7/05,63.6,64.2,7533400,64.6,64.2,6.009741 +"Altria Group, Inc.",MO,7/8/05,64.1,64.11,6363900,64.99,64.87,6.07246 +"Altria Group, Inc.",MO,7/11/05,65.15,65.33,6222100,66.09,65.83,6.162323 +"Altria Group, Inc.",MO,7/12/05,65.07,66,8229200,66,65.07,6.0911803 +"Altria Group, Inc.",MO,7/13/05,65.32,65.48,6461700,66.1,65.83,6.162323 +"Altria Group, Inc.",MO,7/14/05,66,66.38,6501000,67,66.63,6.237212 +"Altria Group, Inc.",MO,7/15/05,66.31,66.64,3502300,66.73,66.65,6.239085 +"Altria Group, Inc.",MO,7/18/05,65.82,66.7,5269400,67,65.91,6.1698155 +"Altria Group, Inc.",MO,7/19/05,65.26,66.04,6489500,66.38,65.26,6.1089673 +"Altria Group, Inc.",MO,7/20/05,64.7,64.7,6611500,66.34,66.26,6.2025766 +"Altria Group, Inc.",MO,7/21/05,65.61,66.26,4226100,66.4,65.8,6.1595163 +"Altria Group, Inc.",MO,7/22/05,65.73,65.81,3887700,66.55,66.52,6.226914 +"Altria Group, Inc.",MO,7/25/05,66.08,66.4,3078100,66.49,66.24,6.2007017 +"Altria Group, Inc.",MO,7/26/05,66.22,66.57,4517100,67,66.39,6.2147465 +"Altria Group, Inc.",MO,7/27/05,66.24,67,4078800,67,66.55,6.229721 +"Altria Group, Inc.",MO,7/28/05,66.55,66.6,5213400,67.14,67.11,6.282145 +"Altria Group, Inc.",MO,7/29/05,66.96,67.13,5627600,68.26,66.96,6.268104 +"Altria Group, Inc.",MO,8/1/05,66.35,67.15,5392300,67.4,66.42,6.217555 +"Altria Group, Inc.",MO,8/2/05,66.39,66.42,3675300,67.2,66.95,6.267167 +"Altria Group, Inc.",MO,8/3/05,66.4,66.6,4983600,67.53,67.5,6.318653 +"Altria Group, Inc.",MO,8/4/05,67.13,67.3,4349500,67.93,67.55,6.323334 +"Altria Group, Inc.",MO,8/5/05,66.23,67.01,4447400,67.53,66.33,6.2091284 +"Altria Group, Inc.",MO,8/8/05,66.15,66.4,4037600,66.74,66.15,6.1922793 +"Altria Group, Inc.",MO,8/9/05,66.04,66.48,4344600,66.7,66.4,6.215683 +"Altria Group, Inc.",MO,8/10/05,66.55,66.55,4714300,67.38,66.93,6.265293 +"Altria Group, Inc.",MO,8/11/05,66.72,66.93,3636400,67.49,67.46,6.314907 +"Altria Group, Inc.",MO,8/12/05,66.54,67.13,2859200,67.35,66.84,6.2568707 +"Altria Group, Inc.",MO,8/15/05,66.58,66.67,2376300,67.15,67.02,6.27372 +"Altria Group, Inc.",MO,8/16/05,66.95,67.2,8251000,67.59,67.37,6.306484 +"Altria Group, Inc.",MO,8/17/05,67.09,67.38,5858600,68,67.86,6.3523507 +"Altria Group, Inc.",MO,8/18/05,67.47,67.86,28117600,71.14,70.39,6.5891833 +"Altria Group, Inc.",MO,8/19/05,69.59,70.39,11826300,70.4,69.97,6.549868 +"Altria Group, Inc.",MO,8/22/05,69.51,69.98,7303100,70.13,69.68,6.522722 +"Altria Group, Inc.",MO,8/23/05,69.65,69.75,5334600,70.03,69.7,6.524593 +"Altria Group, Inc.",MO,8/24/05,69.55,69.78,8137800,70.22,69.61,6.5161657 +"Altria Group, Inc.",MO,8/25/05,69.08,69.49,7471300,70.3,69.91,6.5442514 +"Altria Group, Inc.",MO,8/26/05,69.36,69.68,6150500,70.08,69.48,6.504 +"Altria Group, Inc.",MO,8/29/05,69.04,69.08,3824900,69.86,69.57,6.512425 +"Altria Group, Inc.",MO,8/30/05,69.11,69.64,7446300,69.96,69.9,6.543315 +"Altria Group, Inc.",MO,8/31/05,69.58,69.95,8329300,70.83,70.7,6.6182036 +"Altria Group, Inc.",MO,9/1/05,69.99,70.71,6830800,70.91,70.05,6.5573573 +"Altria Group, Inc.",MO,9/2/05,69.8,70.38,4778500,70.55,70.06,6.558293 +"Altria Group, Inc.",MO,9/6/05,70.1,70.25,5644500,70.88,70.69,6.6172676 +"Altria Group, Inc.",MO,9/7/05,70.21,70.74,7350100,71.24,71.06,6.651901 +"Altria Group, Inc.",MO,9/8/05,71.56,71.8,11113900,72.75,72.54,6.790444 +"Altria Group, Inc.",MO,9/9/05,72.55,72.84,14806900,73.36,72.66,6.80168 +"Altria Group, Inc.",MO,9/12/05,72.17,72.73,8809100,73.2,72.63,6.7988706 +"Altria Group, Inc.",MO,9/13/05,70.83,72.27,11008600,72.29,71.02,6.7222004 +"Altria Group, Inc.",MO,9/14/05,71.08,71.1,12984300,72.5,71.63,6.7799387 +"Altria Group, Inc.",MO,9/15/05,71.96,72.75,11250200,72.97,72.25,6.838619 +"Altria Group, Inc.",MO,9/16/05,72.5,72.69,11707900,73.14,73.14,6.9228635 +"Altria Group, Inc.",MO,9/19/05,72.8,73.01,8216800,73.72,72.98,6.9077187 +"Altria Group, Inc.",MO,9/20/05,72.25,73.35,7401100,73.49,72.86,6.8963623 +"Altria Group, Inc.",MO,9/21/05,71.55,72.4,6204900,72.8,71.63,6.7799387 +"Altria Group, Inc.",MO,9/22/05,70.82,71.5,4672700,72.06,71.91,6.8064423 +"Altria Group, Inc.",MO,9/23/05,71.41,71.94,5251700,72.46,71.91,6.8064423 +"Altria Group, Inc.",MO,9/26/05,71.98,72.1,7298400,72.77,72.52,6.8641787 +"Altria Group, Inc.",MO,9/27/05,72.5,72.51,6996100,73.75,73.49,6.9559927 +"Altria Group, Inc.",MO,9/28/05,72.94,73.7,7881600,74.04,73.47,6.954101 +"Altria Group, Inc.",MO,9/29/05,72.6,73.65,6788700,73.95,73.65,6.971138 +"Altria Group, Inc.",MO,9/30/05,72.8,72.85,7949300,73.81,73.71,6.976816 +"Altria Group, Inc.",MO,10/3/05,73.72,73.72,7625200,74.6,74.16,7.0194097 +"Altria Group, Inc.",MO,10/4/05,74.04,74.5,7834800,74.5,74.16,7.0194097 +"Altria Group, Inc.",MO,10/5/05,74,74.02,8674600,74.41,74.08,7.011838 +"Altria Group, Inc.",MO,10/6/05,72.1,74.1,9946400,74.21,72.75,6.885949 +"Altria Group, Inc.",MO,10/7/05,71.36,72.75,9922100,72.85,72.46,6.8585005 +"Altria Group, Inc.",MO,10/10/05,70.75,72.65,8865600,72.7,71.52,6.7695284 +"Altria Group, Inc.",MO,10/11/05,71.85,71.95,7982700,72.74,72.06,6.8206415 +"Altria Group, Inc.",MO,10/12/05,70.83,72.8,8387300,72.88,70.92,6.7127366 +"Altria Group, Inc.",MO,10/13/05,68.6,70.51,10357400,70.56,69.6,6.587795 +"Altria Group, Inc.",MO,10/14/05,69.49,69.85,7188400,70.8,70.66,6.6881266 +"Altria Group, Inc.",MO,10/17/05,69.81,70.05,25949600,75.6,74.96,7.0951295 +"Altria Group, Inc.",MO,10/18/05,72.48,74,12033500,74.4,72.48,6.860394 +"Altria Group, Inc.",MO,10/19/05,72.47,73,9842900,73.85,73.85,6.990067 +"Altria Group, Inc.",MO,10/20/05,72.62,73.85,7619000,74.21,72.7,6.8812175 +"Altria Group, Inc.",MO,10/21/05,71.84,73.1,7474400,73.49,72.97,6.906775 +"Altria Group, Inc.",MO,10/24/05,73.23,73.45,6349400,74.11,74.06,7.0099463 +"Altria Group, Inc.",MO,10/25/05,73.1,73.7,7745600,74.4,74.4,7.0421267 +"Altria Group, Inc.",MO,10/26/05,74.16,74.4,7644400,75.09,74.72,7.072413 +"Altria Group, Inc.",MO,10/27/05,73.4,74.22,6088800,74.63,73.4,6.947474 +"Altria Group, Inc.",MO,10/28/05,73.58,73.6,6884300,75.11,75.11,7.1093307 +"Altria Group, Inc.",MO,10/31/05,74.94,75.38,8528700,75.58,75.05,7.1036506 +"Altria Group, Inc.",MO,11/1/05,74.19,75.2,7921200,75.2,74.21,7.0241427 +"Altria Group, Inc.",MO,11/2/05,74.1,74.44,6001000,74.83,74.65,7.0657887 +"Altria Group, Inc.",MO,11/3/05,74.1,74.88,5729300,74.96,74.29,7.031713 +"Altria Group, Inc.",MO,11/4/05,73.58,74.24,5116100,74.47,74.03,7.0071044 +"Altria Group, Inc.",MO,11/7/05,74.02,74.3,5980700,74.94,74.19,7.022249 +"Altria Group, Inc.",MO,11/8/05,73.8,73.8,7692900,74.71,74.52,7.053482 +"Altria Group, Inc.",MO,11/9/05,73.37,74.6,8999300,75.05,73.8,6.985337 +"Altria Group, Inc.",MO,11/10/05,73.84,74.6,5222600,74.71,74.51,7.0525413 +"Altria Group, Inc.",MO,11/11/05,74.27,74.68,3224300,74.85,74.85,7.0847206 +"Altria Group, Inc.",MO,11/14/05,74.39,74.67,3514700,74.83,74.6,7.061058 +"Altria Group, Inc.",MO,11/15/05,74.1,74.4,4182000,74.6,74.39,7.0411806 +"Altria Group, Inc.",MO,11/16/05,73.24,74.15,6334900,74.17,73.89,6.9938507 +"Altria Group, Inc.",MO,11/17/05,71.68,72.77,15594400,73.04,71.8,6.796031 +"Altria Group, Inc.",MO,11/18/05,70.2,72.24,14039600,72.24,71.25,6.743972 +"Altria Group, Inc.",MO,11/21/05,71.2,71.21,9358300,72.13,71.61,6.778047 +"Altria Group, Inc.",MO,11/22/05,71.13,71.62,8786300,73.31,73.12,6.920971 +"Altria Group, Inc.",MO,11/23/05,73.2,73.9,6192100,73.92,73.41,6.948421 +"Altria Group, Inc.",MO,11/25/05,73.18,73.9,4467100,74.05,73.47,6.954101 +"Altria Group, Inc.",MO,11/28/05,72.58,73.46,6513800,73.66,72.89,6.8992014 +"Altria Group, Inc.",MO,11/29/05,72.6,73.4,5984900,73.48,72.96,6.905826 +"Altria Group, Inc.",MO,11/30/05,72.79,73.29,6664400,73.49,72.79,6.8897347 +"Altria Group, Inc.",MO,12/1/05,73,73.16,8079900,73.45,73,6.909612 +"Altria Group, Inc.",MO,12/2/05,72.82,73,4193400,73.54,73.32,6.9399014 +"Altria Group, Inc.",MO,12/5/05,72.61,73.5,4292700,73.51,72.75,6.885949 +"Altria Group, Inc.",MO,12/6/05,72.33,72.9,6950000,73.1,72.43,6.8556595 +"Altria Group, Inc.",MO,12/7/05,71.73,72.2,8555100,72.37,72,6.814962 +"Altria Group, Inc.",MO,12/8/05,71.73,72,5221600,72.8,71.88,6.8036017 +"Altria Group, Inc.",MO,12/9/05,71.46,71.89,4451600,72.45,72.21,6.8348384 +"Altria Group, Inc.",MO,12/12/05,72.03,72.22,4488900,72.93,72.51,6.863234 +"Altria Group, Inc.",MO,12/13/05,73.01,74.31,18097300,74.44,74.03,7.0071044 +"Altria Group, Inc.",MO,12/14/05,73.73,74.6,18592900,74.7,73.73,6.9787073 +"Altria Group, Inc.",MO,12/15/05,73.75,74.15,42490100,78.68,76.62,7.252252 +"Altria Group, Inc.",MO,12/16/05,76.6,76.99,19877100,77.59,77.32,7.318511 +"Altria Group, Inc.",MO,12/19/05,76.52,76.55,11400300,77.48,76.58,7.2484684 +"Altria Group, Inc.",MO,12/20/05,75.63,76.95,12898700,77.1,76.06,7.199248 +"Altria Group, Inc.",MO,12/21/05,75.83,76.43,11707200,76.63,76.31,7.222913 +"Altria Group, Inc.",MO,12/22/05,76.3,76.62,9928300,76.95,76.84,7.2730794 +"Altria Group, Inc.",MO,12/23/05,75.67,76.2,8212300,76.3,76.06,7.2749896 +"Altria Group, Inc.",MO,12/27/05,75.03,75.9,5989600,76.39,75.15,7.187954 +"Altria Group, Inc.",MO,12/28/05,75.09,75.18,4947400,75.46,75.15,7.187954 +"Altria Group, Inc.",MO,12/29/05,75.01,75.35,5935900,76,75.1,7.1831675 +"Altria Group, Inc.",MO,12/30/05,74.72,75.08,4686300,75.37,74.72,7.1468225 +"Altria Group, Inc.",MO,1/3/06,74.3,75.15,8818500,75.43,74.98,7.1716914 +"Altria Group, Inc.",MO,1/4/06,75.1,75.25,6594100,75.77,75.52,7.223341 +"Altria Group, Inc.",MO,1/5/06,75.26,75.83,6790600,76.17,75.33,7.205169 +"Altria Group, Inc.",MO,1/6/06,75.34,76.09,5629500,76.1,75.95,7.2644696 +"Altria Group, Inc.",MO,1/9/06,75.88,76,7382700,76.43,76.18,7.2864685 +"Altria Group, Inc.",MO,1/10/06,75.64,76.3,5803700,76.38,76.08,7.2769046 +"Altria Group, Inc.",MO,1/11/06,75.92,76.3,5714900,76.78,76.47,7.3142056 +"Altria Group, Inc.",MO,1/12/06,76.11,76.65,7424700,77.37,76.35,7.3027287 +"Altria Group, Inc.",MO,1/13/06,76.17,76.8,4659100,77.05,76.44,7.311338 +"Altria Group, Inc.",MO,1/17/06,75.6,76.1,4320900,76.27,75.8,7.2501245 +"Altria Group, Inc.",MO,1/18/06,75.5,75.81,5155100,76.24,75.87,7.2568192 +"Altria Group, Inc.",MO,1/19/06,75.25,75.96,7529000,76.12,75.56,7.227167 +"Altria Group, Inc.",MO,1/20/06,74.84,75.56,11844100,75.56,74.84,7.1582994 +"Altria Group, Inc.",MO,1/23/06,74.44,74.85,6255900,75.18,74.72,7.1468225 +"Altria Group, Inc.",MO,1/24/06,73.88,74.75,5267000,74.77,74.21,7.098042 +"Altria Group, Inc.",MO,1/25/06,73.77,74.3,8516800,74.64,73.85,7.0636063 +"Altria Group, Inc.",MO,1/26/06,73.56,74.49,5588300,74.67,73.75,7.0540447 +"Altria Group, Inc.",MO,1/27/06,73.2,73.82,5609800,75.07,74.73,7.1477795 +"Altria Group, Inc.",MO,1/30/06,73.82,74.64,7052300,75.15,73.91,7.069347 +"Altria Group, Inc.",MO,1/31/06,72.34,72.48,12794400,73.5,72.34,6.9191785 +"Altria Group, Inc.",MO,2/1/06,72.55,72.55,8923600,73.5,73.5,7.0301332 +"Altria Group, Inc.",MO,2/2/06,71.9,73.25,9618000,73.45,72.03,6.889529 +"Altria Group, Inc.",MO,2/3/06,70.55,71.6,8008000,72.5,71.7,6.8579664 +"Altria Group, Inc.",MO,2/6/06,70.96,71.4,5842600,71.97,71.38,6.8273563 +"Altria Group, Inc.",MO,2/7/06,71.01,71.39,5824700,71.75,71.05,6.7957945 +"Altria Group, Inc.",MO,2/8/06,70.8,70.8,8408800,71.94,71.35,6.8244886 +"Altria Group, Inc.",MO,2/9/06,71.5,71.66,7650000,72.45,71.82,6.8694444 +"Altria Group, Inc.",MO,2/10/06,71.26,71.95,4818600,72.56,71.87,6.8742266 +"Altria Group, Inc.",MO,2/13/06,71.06,71.6,4233300,71.87,71.25,6.8149247 +"Altria Group, Inc.",MO,2/14/06,71.08,71.7,6687200,72.69,72.59,6.943092 +"Altria Group, Inc.",MO,2/15/06,72.4,72.7,7575000,73.45,73.38,7.018653 +"Altria Group, Inc.",MO,2/16/06,72.78,73.25,7653900,73.66,73.2,7.001438 +"Altria Group, Inc.",MO,2/17/06,72.75,73.3,6137500,73.8,72.87,6.9698772 +"Altria Group, Inc.",MO,2/21/06,72.16,72.68,5943500,72.95,72.2,6.905789 +"Altria Group, Inc.",MO,2/22/06,72.49,72.65,5778300,73.5,73.38,7.018653 +"Altria Group, Inc.",MO,2/23/06,72.93,73.4,5053800,73.78,73.38,7.018653 +"Altria Group, Inc.",MO,2/24/06,72.45,73.75,6562800,73.75,72.45,6.9296985 +"Altria Group, Inc.",MO,2/27/06,72.5,72.8,5634700,72.94,72.72,6.9555273 +"Altria Group, Inc.",MO,2/28/06,71.75,72.3,9221600,72.31,71.9,6.877094 +"Altria Group, Inc.",MO,3/1/06,71.9,72.2,6518300,72.5,72.05,6.8914433 +"Altria Group, Inc.",MO,3/2/06,71.3,71.89,6794200,72,71.61,6.849358 +"Altria Group, Inc.",MO,3/3/06,71.26,71.3,5219300,72.43,72.11,6.89718 +"Altria Group, Inc.",MO,3/6/06,71.42,72.11,6049400,72.35,71.5,6.838836 +"Altria Group, Inc.",MO,3/7/06,71.47,71.5,6156000,72.25,71.79,6.8665733 +"Altria Group, Inc.",MO,3/8/06,71.52,71.8,6286400,72.82,72.65,6.9488316 +"Altria Group, Inc.",MO,3/9/06,72.26,72.7,12123500,73.69,72.83,6.966048 +"Altria Group, Inc.",MO,3/10/06,72.81,73.08,7585900,73.88,73.86,7.0645657 +"Altria Group, Inc.",MO,3/13/06,73.1,73.51,5607900,73.55,73.5,7.107112 +"Altria Group, Inc.",MO,3/14/06,73.41,73.45,7179900,74.53,74.46,7.199938 +"Altria Group, Inc.",MO,3/15/06,73.62,74.46,5150600,74.46,73.87,7.142889 +"Altria Group, Inc.",MO,3/16/06,73.58,74.17,7337600,74.31,73.9,7.1457896 +"Altria Group, Inc.",MO,3/17/06,73.47,73.85,9607600,74.01,73.55,7.1119485 +"Altria Group, Inc.",MO,3/20/06,72.8,73.5,7740000,73.72,73.59,7.1158147 +"Altria Group, Inc.",MO,3/21/06,72.23,73.38,7338700,73.89,72.46,7.0065465 +"Altria Group, Inc.",MO,3/22/06,72.45,72.62,6128100,73.58,73.29,7.0868044 +"Altria Group, Inc.",MO,3/23/06,72.65,73.6,5333300,73.62,72.75,7.0345917 +"Altria Group, Inc.",MO,3/24/06,72.25,72.25,4115200,73.5,72.94,7.05296 +"Altria Group, Inc.",MO,3/27/06,72,72.87,6174300,73.23,72.05,6.9669037 +"Altria Group, Inc.",MO,3/28/06,71.93,72,9666300,72.74,72.03,6.96497 +"Altria Group, Inc.",MO,3/29/06,71.89,72.03,5344000,72.91,72.82,7.0413594 +"Altria Group, Inc.",MO,3/30/06,71.46,72.43,9611100,72.91,71.72,6.9349923 +"Altria Group, Inc.",MO,3/31/06,70.76,71.72,11566000,71.89,70.86,6.8518353 +"Altria Group, Inc.",MO,4/3/06,71,71,8613700,71.86,71.31,6.895348 +"Altria Group, Inc.",MO,4/4/06,70.87,71.3,10106500,71.7,71.08,6.873108 +"Altria Group, Inc.",MO,4/5/06,70.75,71,6388700,71.37,71.18,6.882777 +"Altria Group, Inc.",MO,4/6/06,70.39,71.11,6831700,71.25,70.46,6.813156 +"Altria Group, Inc.",MO,4/7/06,69.5,70.55,7547200,70.85,69.75,6.7445025 +"Altria Group, Inc.",MO,4/10/06,69.81,70.11,4673200,70.35,70.04,6.772546 +"Altria Group, Inc.",MO,4/11/06,68.68,70.07,7422200,70.35,69.32,6.7029247 +"Altria Group, Inc.",MO,4/12/06,69.1,69.6,5869900,69.94,69.59,6.7290335 +"Altria Group, Inc.",MO,4/13/06,68.66,69.62,8342100,69.9,69,6.671982 +"Altria Group, Inc.",MO,4/17/06,68.36,69,5293500,69.27,68.68,6.6410384 +"Altria Group, Inc.",MO,4/18/06,68.4,68.7,9269900,69.52,69.44,6.714532 +"Altria Group, Inc.",MO,4/19/06,68.7,69.2,7098100,69.5,68.96,6.6681147 +"Altria Group, Inc.",MO,4/20/06,69.15,69.5,8016800,70.34,70.04,6.772546 +"Altria Group, Inc.",MO,4/21/06,70.01,70.48,9989300,70.79,70.54,6.8208933 +"Altria Group, Inc.",MO,4/24/06,70.08,70.36,6604300,71.37,71.31,6.895348 +"Altria Group, Inc.",MO,4/25/06,71.16,71.2,6493000,71.96,71.62,6.9253244 +"Altria Group, Inc.",MO,4/26/06,71.21,71.95,5236200,72.45,71.37,6.901153 +"Altria Group, Inc.",MO,4/27/06,70.5,70.7,10585800,72.5,71.93,6.9553003 +"Altria Group, Inc.",MO,4/28/06,71.93,72.1,10250900,73.24,73.16,7.074236 +"Altria Group, Inc.",MO,5/1/06,72.25,73.1,6626800,73.3,72.4,7.0007453 +"Altria Group, Inc.",MO,5/2/06,72.1,72.27,4941100,73.08,72.9,7.0490956 +"Altria Group, Inc.",MO,5/3/06,72.42,72.9,4328400,73.14,73.13,7.071332 +"Altria Group, Inc.",MO,5/4/06,72.9,73.5,7067400,73.75,73.65,7.1216154 +"Altria Group, Inc.",MO,5/5/06,73.47,73.9,7097100,74.39,73.81,7.1370883 +"Altria Group, Inc.",MO,5/8/06,73.26,73.9,3888300,74,73.6,7.116783 +"Altria Group, Inc.",MO,5/9/06,73.31,73.6,4232900,74,73.83,7.139021 +"Altria Group, Inc.",MO,5/10/06,72.5,73.75,6722200,73.85,72.69,7.0287843 +"Altria Group, Inc.",MO,5/11/06,71.1,72.7,8618800,72.85,71.35,6.899214 +"Altria Group, Inc.",MO,5/12/06,70.05,71.75,9423900,71.83,70.4,6.807357 +"Altria Group, Inc.",MO,5/15/06,70.29,70.36,7895200,71.75,71.38,6.9021153 +"Altria Group, Inc.",MO,5/16/06,71.2,71.6,5412300,72.18,71.75,6.9378953 +"Altria Group, Inc.",MO,5/17/06,70.48,71.7,8451500,72.15,71.01,6.8663387 +"Altria Group, Inc.",MO,5/18/06,70.45,71.06,7103500,71.84,70.48,6.815092 +"Altria Group, Inc.",MO,5/19/06,70.09,70.6,8695300,71.49,71,6.8653736 +"Altria Group, Inc.",MO,5/22/06,70.52,70.9,7742400,71.3,70.85,6.850869 +"Altria Group, Inc.",MO,5/23/06,70.9,71.2,5316700,71.47,70.91,6.856668 +"Altria Group, Inc.",MO,5/24/06,70.93,71,9135200,72.69,71.8,6.942729 +"Altria Group, Inc.",MO,5/25/06,71.23,71.9,7255200,72.25,72.12,6.973674 +"Altria Group, Inc.",MO,5/26/06,71.81,72.13,7923000,72.49,72.47,7.007514 +"Altria Group, Inc.",MO,5/30/06,71.39,72.4,8444200,73.11,71.39,6.903085 +"Altria Group, Inc.",MO,5/31/06,71.21,71.85,12014600,72.45,72.35,6.9959126 +"Altria Group, Inc.",MO,6/1/06,72.16,72.53,6884600,72.97,72.41,7.0017133 +"Altria Group, Inc.",MO,6/2/06,72,72.2,9204600,72.95,72.85,7.0442595 +"Altria Group, Inc.",MO,6/5/06,71.57,72.62,4453000,72.7,71.64,6.927258 +"Altria Group, Inc.",MO,6/6/06,71.2,72.23,11329800,72.45,72.03,6.96497 +"Altria Group, Inc.",MO,6/7/06,70.91,72.23,10134800,72.24,70.95,6.860539 +"Altria Group, Inc.",MO,6/8/06,70.1,71.3,14248600,71.65,71.29,6.8934145 +"Altria Group, Inc.",MO,6/9/06,70.6,71.29,7778100,71.44,71.07,6.872142 +"Altria Group, Inc.",MO,6/12/06,71.06,71.41,7874500,72,71.09,6.8740754 +"Altria Group, Inc.",MO,6/13/06,69.56,70.45,9609500,70.72,69.56,6.8026843 +"Altria Group, Inc.",MO,6/14/06,69.35,69.6,6925100,70.17,69.96,6.8418016 +"Altria Group, Inc.",MO,6/15/06,69.93,70.15,7903600,70.68,70.58,6.9024363 +"Altria Group, Inc.",MO,6/16/06,70.14,70.58,10545100,71.44,70.88,6.931775 +"Altria Group, Inc.",MO,6/19/06,71,71.25,8724700,71.63,71.34,6.976761 +"Altria Group, Inc.",MO,6/20/06,71.61,71.83,6838900,72.46,71.89,7.030548 +"Altria Group, Inc.",MO,6/21/06,71.67,71.9,6254100,72.43,72.03,7.0442395 +"Altria Group, Inc.",MO,6/22/06,71.7,71.7,5034900,72.48,72.22,7.0628223 +"Altria Group, Inc.",MO,6/23/06,71.22,71.8,5386900,72.17,71.25,6.967958 +"Altria Group, Inc.",MO,6/26/06,71.53,71.7,4719600,72.19,72.16,7.0569525 +"Altria Group, Inc.",MO,6/27/06,71.67,72.5,7105100,73.03,72.5,7.090204 +"Altria Group, Inc.",MO,6/28/06,72.44,72.6,5503000,73.07,73.05,7.1439943 +"Altria Group, Inc.",MO,6/29/06,72.82,73.5,9986500,74,73.89,7.226139 +"Altria Group, Inc.",MO,6/30/06,73.19,73.9,6835500,74.18,73.43,7.1811543 +"Altria Group, Inc.",MO,7/3/06,73.29,73.43,3150100,74.09,74.07,7.2437425 +"Altria Group, Inc.",MO,7/5/06,73.06,73.75,5568400,73.95,73.33,7.171373 +"Altria Group, Inc.",MO,7/6/06,72.61,73.5,51732900,79.1,77.76,7.604611 +"Altria Group, Inc.",MO,7/7/06,76.79,77.57,18004800,77.81,77.8,7.6085205 +"Altria Group, Inc.",MO,7/10/06,77.34,78,12100300,78.42,77.34,7.563535 +"Altria Group, Inc.",MO,7/11/06,77.13,77.75,8272400,78.19,77.95,7.6231937 +"Altria Group, Inc.",MO,7/12/06,77.06,78,9856200,78.71,77.29,7.5586452 +"Altria Group, Inc.",MO,7/13/06,76.55,76.93,6572400,77.25,76.71,7.5019226 +"Altria Group, Inc.",MO,7/14/06,76.55,76.95,7473700,77.64,77.39,7.5684257 +"Altria Group, Inc.",MO,7/17/06,76.49,77.2,6539000,77.78,76.95,7.525395 +"Altria Group, Inc.",MO,7/18/06,76.31,76.7,7015300,77.59,77.54,7.5830965 +"Altria Group, Inc.",MO,7/19/06,77.01,77.49,10303900,77.93,77.46,7.575272 +"Altria Group, Inc.",MO,7/20/06,77.87,78,10632000,79.4,79.09,7.734676 +"Altria Group, Inc.",MO,7/21/06,78.76,79.25,10693100,79.74,79.67,7.7914 +"Altria Group, Inc.",MO,7/24/06,78.84,79.66,11666500,79.79,79.49,7.7737985 +"Altria Group, Inc.",MO,7/25/06,78.85,79.65,9489600,80.4,80.05,7.828564 +"Altria Group, Inc.",MO,7/26/06,79.7,79.95,9383700,80.98,79.79,7.803138 +"Altria Group, Inc.",MO,7/27/06,79.65,80.2,7256200,80.59,79.87,7.810961 +"Altria Group, Inc.",MO,7/28/06,80.08,80.29,7212000,80.76,80.69,7.8911567 +"Altria Group, Inc.",MO,7/31/06,79.86,80.69,5752300,80.69,79.97,7.820741 +"Altria Group, Inc.",MO,8/1/06,79.71,79.98,6053700,80.3,79.82,7.806071 +"Altria Group, Inc.",MO,8/2/06,79.75,79.78,6283500,80.29,80,7.8236747 +"Altria Group, Inc.",MO,8/3/06,79.18,79.25,4777600,80.62,80.17,7.8403015 +"Altria Group, Inc.",MO,8/4/06,79.73,80.75,3871800,80.75,79.9,7.8138947 +"Altria Group, Inc.",MO,8/7/06,78.97,79.47,7255400,80.06,79.1,7.735654 +"Altria Group, Inc.",MO,8/8/06,79.25,79.65,6010900,80.32,80.3,7.853013 +"Altria Group, Inc.",MO,8/9/06,80,80.29,4358300,80.62,80.16,7.839325 +"Altria Group, Inc.",MO,8/10/06,80.15,80.35,4681700,80.72,80.56,7.878442 +"Altria Group, Inc.",MO,8/11/06,80.33,80.56,3324200,80.97,80.84,7.9058228 +"Altria Group, Inc.",MO,8/14/06,80.52,80.98,5121100,81.69,80.56,7.878442 +"Altria Group, Inc.",MO,8/15/06,80.64,81.24,4655500,81.25,80.96,7.9175553 +"Altria Group, Inc.",MO,8/16/06,80.41,81.02,6794700,81.02,80.74,7.8960443 +"Altria Group, Inc.",MO,8/17/06,79.87,80.7,12380700,81.52,80.75,7.8970213 +"Altria Group, Inc.",MO,8/18/06,82.9,83.5,21814900,84.45,83.97,8.211925 +"Altria Group, Inc.",MO,8/21/06,83.48,83.5,9284400,84.48,83.72,8.187474 +"Altria Group, Inc.",MO,8/22/06,83.4,83.78,6090300,84.25,83.63,8.178672 +"Altria Group, Inc.",MO,8/23/06,83.47,83.63,3736700,83.95,83.67,8.182587 +"Altria Group, Inc.",MO,8/24/06,83.69,84,5465700,84.5,84.46,8.259841 +"Altria Group, Inc.",MO,8/25/06,83.95,84.11,5074100,84.48,84.1,8.224638 +"Altria Group, Inc.",MO,8/28/06,84,84.45,8940700,85,84.05,8.21975 +"Altria Group, Inc.",MO,8/29/06,83.11,84.1,8619000,84.35,83.53,8.168892 +"Altria Group, Inc.",MO,8/30/06,83.03,84,10047500,84.58,84.42,8.255935 +"Altria Group, Inc.",MO,8/31/06,83.53,84.5,6224500,84.52,83.53,8.168892 +"Altria Group, Inc.",MO,9/1/06,83.6,84.02,4239700,84.17,83.81,8.196278 +"Altria Group, Inc.",MO,9/5/06,82.53,83.75,9358400,83.81,82.63,8.080879 +"Altria Group, Inc.",MO,9/6/06,82.1,82.11,6356900,82.83,82.61,8.078922 +"Altria Group, Inc.",MO,9/7/06,81.86,82.75,9175800,82.96,82.12,8.031 +"Altria Group, Inc.",MO,9/8/06,82.08,82.3,9587900,83.1,82.97,8.114127 +"Altria Group, Inc.",MO,9/11/06,82.75,82.8,9435000,83.54,83.35,8.151292 +"Altria Group, Inc.",MO,9/12/06,82.23,83.34,11801400,83.63,83.06,8.12293 +"Altria Group, Inc.",MO,9/13/06,81.55,82,12186500,82.76,82.74,8.176292 +"Altria Group, Inc.",MO,9/14/06,82.7,82.74,9838400,83.25,83.04,8.205936 +"Altria Group, Inc.",MO,9/15/06,82.62,83.25,15383900,83.3,83.14,8.215819 +"Altria Group, Inc.",MO,9/18/06,82.5,83.27,5329400,83.62,82.93,8.195067 +"Altria Group, Inc.",MO,9/19/06,82.02,82.94,14628000,83.11,82.52,8.1545515 +"Altria Group, Inc.",MO,9/20/06,81.75,82.51,10180700,82.62,82.59,8.1614685 +"Altria Group, Inc.",MO,9/21/06,81.7,82.38,7076500,82.66,81.93,8.096249 +"Altria Group, Inc.",MO,9/22/06,81.27,82.28,6595400,82.4,82.32,8.134788 +"Altria Group, Inc.",MO,9/25/06,76.31,80,47530200,80.3,77.06,7.615 +"Altria Group, Inc.",MO,9/26/06,75,77,42198000,77.01,75.76,7.486535 +"Altria Group, Inc.",MO,9/27/06,76.01,76.1,22279400,77.55,77.29,7.637729 +"Altria Group, Inc.",MO,9/28/06,76.72,77.4,17232100,77.86,76.97,7.6061044 +"Altria Group, Inc.",MO,9/29/06,76.5,76.8,8997100,77.39,76.55,7.5646024 +"Altria Group, Inc.",MO,10/2/06,76.5,76.9,8204900,77.05,76.54,7.5636144 +"Altria Group, Inc.",MO,10/3/06,75.45,76.55,11573900,76.64,75.64,7.4746785 +"Altria Group, Inc.",MO,10/4/06,75.7,76,13033700,77.15,76.9,7.59919 +"Altria Group, Inc.",MO,10/5/06,77.05,77.37,10069400,78.46,78.4,7.747416 +"Altria Group, Inc.",MO,10/6/06,78,78.74,9615200,78.89,78.62,7.7691593 +"Altria Group, Inc.",MO,10/9/06,78.18,78.85,7646100,78.87,78.75,7.7820044 +"Altria Group, Inc.",MO,10/10/06,77.6,79.15,11225200,79.5,78.05,7.712832 +"Altria Group, Inc.",MO,10/11/06,77.99,78.05,9076200,78.93,78.83,7.7899103 +"Altria Group, Inc.",MO,10/12/06,78.38,79.2,7757300,79.2,78.78,7.7849684 +"Altria Group, Inc.",MO,10/13/06,78.46,79.2,8582800,79.65,79.63,7.868963 +"Altria Group, Inc.",MO,10/16/06,78.63,79.8,6028700,79.87,79.08,7.8146152 +"Altria Group, Inc.",MO,10/17/06,78.11,78.81,6217200,78.99,78.25,7.7325926 +"Altria Group, Inc.",MO,10/18/06,77.83,78.63,8601000,78.75,78.34,7.7414875 +"Altria Group, Inc.",MO,10/19/06,78.91,79.1,15135200,80.25,80.19,7.9243026 +"Altria Group, Inc.",MO,10/20/06,79.41,80.19,11272200,80.19,79.67,7.872917 +"Altria Group, Inc.",MO,10/23/06,80.01,80.17,12805600,80.74,80.16,7.921339 +"Altria Group, Inc.",MO,10/24/06,78.5,79.47,24625200,81.05,79.82,7.887738 +"Altria Group, Inc.",MO,10/25/06,79.01,79.01,37414100,82.94,82.1,8.113048 +"Altria Group, Inc.",MO,10/26/06,81.21,82.25,14114700,82.85,81.57,8.060675 +"Altria Group, Inc.",MO,10/27/06,80.76,81.51,11493800,82,81.85,8.088343 +"Altria Group, Inc.",MO,10/30/06,81.52,81.85,5013600,82.15,81.7,8.07352 +"Altria Group, Inc.",MO,10/31/06,81.2,81.9,8133400,82.2,81.33,8.036955 +"Altria Group, Inc.",MO,11/1/06,80.9,81.98,8426800,81.98,81.45,8.048816 +"Altria Group, Inc.",MO,11/2/06,81,81.4,5894400,81.62,81.36,8.03992 +"Altria Group, Inc.",MO,11/3/06,80.82,81.28,4797500,81.55,81.18,8.022137 +"Altria Group, Inc.",MO,11/6/06,80.72,80.9,5282900,81.5,81.28,8.032016 +"Altria Group, Inc.",MO,11/7/06,80.2,80.95,9321000,81.28,80.33,7.938138 +"Altria Group, Inc.",MO,11/8/06,80.68,81,8735400,81.93,81.45,8.048816 +"Altria Group, Inc.",MO,11/9/06,80.47,81.48,7663100,81.48,80.86,7.9905114 +"Altria Group, Inc.",MO,11/10/06,80.34,80.7,4467500,81.06,80.93,7.9974265 +"Altria Group, Inc.",MO,11/13/06,80.69,80.7,4259300,81.49,80.84,7.988535 +"Altria Group, Inc.",MO,11/14/06,80.34,80.95,7008800,81.22,81.14,8.018181 +"Altria Group, Inc.",MO,11/15/06,81.85,82,8975100,82.76,82.25,8.12787 +"Altria Group, Inc.",MO,11/16/06,82.31,82.5,11108900,84.05,83.57,8.258312 +"Altria Group, Inc.",MO,11/17/06,83.24,83.61,20646700,85.37,85.01,8.400611 +"Altria Group, Inc.",MO,11/20/06,84.57,85,10615000,85.55,84.89,8.38875 +"Altria Group, Inc.",MO,11/21/06,84.03,85.19,6991000,85.25,84.11,8.311678 +"Altria Group, Inc.",MO,11/22/06,83.07,83.99,4817300,84.41,84.12,8.312665 +"Altria Group, Inc.",MO,11/24/06,83.59,83.75,2049600,84.13,83.75,8.2761 +"Altria Group, Inc.",MO,11/27/06,83.17,83.95,9552000,84.31,83.42,8.243487 +"Altria Group, Inc.",MO,11/28/06,83.3,83.6,5813100,83.99,83.65,8.266218 +"Altria Group, Inc.",MO,11/29/06,83.32,83.48,9692600,84.35,84.33,8.333417 +"Altria Group, Inc.",MO,11/30/06,83.72,84.33,7057100,84.5,84.21,8.321557 +"Altria Group, Inc.",MO,12/1/06,83.43,84.21,6402700,84.21,84,8.300805 +"Altria Group, Inc.",MO,12/4/06,83.87,84.7,8216500,84.7,84.4,8.340331 +"Altria Group, Inc.",MO,12/5/06,83.83,84.61,8767700,84.61,84.03,8.303767 +"Altria Group, Inc.",MO,12/6/06,83.85,84.65,5966000,84.65,84.16,8.316614 +"Altria Group, Inc.",MO,12/7/06,84.27,84.5,9288700,85.55,84.96,8.395671 +"Altria Group, Inc.",MO,12/8/06,84.53,84.85,5097100,85.33,84.83,8.382822 +"Altria Group, Inc.",MO,12/11/06,84.61,84.77,4200700,85.22,85.02,8.401599 +"Altria Group, Inc.",MO,12/12/06,84.6,85.3,9201800,85.33,84.79,8.378871 +"Altria Group, Inc.",MO,12/13/06,84.22,84.57,16571200,85.1,84.58,8.358118 +"Altria Group, Inc.",MO,12/14/06,84.18,84.27,9460600,85.2,84.97,8.396661 +"Altria Group, Inc.",MO,12/15/06,84.97,85,13571300,85.39,85.21,8.420375 +"Altria Group, Inc.",MO,12/18/06,85.25,85.68,8975200,86.15,85.63,8.461878 +"Altria Group, Inc.",MO,12/19/06,85.46,85.63,8137500,86.18,85.92,8.490536 +"Altria Group, Inc.",MO,12/20/06,85.6,86.13,6825500,86.25,85.68,8.466821 +"Altria Group, Inc.",MO,12/21/06,85.63,85.96,6556000,86.24,85.72,8.470774 +"Altria Group, Inc.",MO,12/22/06,84.56,85.05,7443700,86,84.78,8.462786 +"Altria Group, Inc.",MO,12/26/06,84.2,85.26,3926400,85.29,85.2,8.50471 +"Altria Group, Inc.",MO,12/27/06,85.29,85.34,3843300,85.98,85.81,8.565599 +"Altria Group, Inc.",MO,12/28/06,85.61,85.81,4606900,86.45,86.23,8.607528 +"Altria Group, Inc.",MO,12/29/06,85.58,85.93,4627500,86.37,85.82,8.566602 +"Altria Group, Inc.",MO,1/3/07,86,86.1,9392700,87.15,86.51,8.635477 +"Altria Group, Inc.",MO,1/4/07,86.75,87.4,12399500,87.87,87.65,8.74927 +"Altria Group, Inc.",MO,1/5/07,86.95,87.89,8214400,87.94,87.15,8.699365 +"Altria Group, Inc.",MO,1/8/07,86.6,87.17,8408000,88.03,87.98,8.782214 +"Altria Group, Inc.",MO,1/9/07,87.9,88.03,9030800,88.58,88.12,8.796188 +"Altria Group, Inc.",MO,1/10/07,87.9,88.47,11717000,89.42,89.19,8.902999 +"Altria Group, Inc.",MO,1/11/07,89.35,89.42,13994300,90.5,89.4,8.923959 +"Altria Group, Inc.",MO,1/12/07,87.81,89.42,13296500,89.66,88.42,8.826136 +"Altria Group, Inc.",MO,1/16/07,87.99,88.67,8900800,89.5,89.29,8.912977 +"Altria Group, Inc.",MO,1/17/07,88.34,89.42,8146500,89.59,88.57,8.841108 +"Altria Group, Inc.",MO,1/18/07,87.79,87.79,8723800,89.08,87.95,8.779216 +"Altria Group, Inc.",MO,1/19/07,86.99,87.95,9968800,88.07,87.26,8.710344 +"Altria Group, Inc.",MO,1/22/07,86.62,87.01,8506300,87.5,87.07,8.691373 +"Altria Group, Inc.",MO,1/23/07,87,87.07,6666900,87.99,87.76,8.760255 +"Altria Group, Inc.",MO,1/24/07,87.57,87.95,6368200,88.26,87.92,8.77622 +"Altria Group, Inc.",MO,1/25/07,87.79,88.29,7096800,88.7,87.85,8.769235 +"Altria Group, Inc.",MO,1/26/07,87.65,88.3,7690000,88.5,88,8.784208 +"Altria Group, Inc.",MO,1/29/07,88.06,88.85,12336900,89.95,88.06,8.790198 +"Altria Group, Inc.",MO,1/30/07,87.5,88.25,11144300,88.5,87.54,8.738293 +"Altria Group, Inc.",MO,1/31/07,86.25,87.54,18530600,88.47,87.39,8.723318 +"Altria Group, Inc.",MO,2/1/07,86.73,87.48,11644700,87.85,87.48,8.732304 +"Altria Group, Inc.",MO,2/2/07,86.31,87.48,9716800,87.6,86.56,8.640467 +"Altria Group, Inc.",MO,2/5/07,86.36,86.63,6640000,86.99,86.88,8.672408 +"Altria Group, Inc.",MO,2/6/07,85.8,86.87,10904900,86.92,86.02,8.586566 +"Altria Group, Inc.",MO,2/7/07,85.7,86.02,7122000,86.38,85.98,8.582572 +"Altria Group, Inc.",MO,2/8/07,84.74,85.6,11438000,85.9,85.22,8.506707 +"Altria Group, Inc.",MO,2/9/07,85,85.05,7404200,85.8,85.39,8.523675 +"Altria Group, Inc.",MO,2/12/07,85.16,85.26,7683100,85.93,85.6,8.544639 +"Altria Group, Inc.",MO,2/13/07,85.53,85.71,7984800,86.17,86.05,8.589558 +"Altria Group, Inc.",MO,2/14/07,85.5,86.03,7843400,86.47,86.39,8.623497 +"Altria Group, Inc.",MO,2/15/07,85.9,86.38,10067300,86.61,86.08,8.592553 +"Altria Group, Inc.",MO,2/16/07,85.57,85.99,7223700,86.26,86.2,8.604534 +"Altria Group, Inc.",MO,2/20/07,85.5,86.2,7839300,86.75,85.95,8.579577 +"Altria Group, Inc.",MO,2/21/07,85.3,86,7461400,86.49,85.36,8.520683 +"Altria Group, Inc.",MO,2/22/07,84.65,85.37,10768200,85.5,84.84,8.468774 +"Altria Group, Inc.",MO,2/23/07,84.4,84.84,6053500,85.72,85.38,8.522678 +"Altria Group, Inc.",MO,2/26/07,85.16,85.22,5473300,85.9,85.67,8.551625 +"Altria Group, Inc.",MO,2/27/07,81.17,85.24,17586100,85.5,82.67,8.252165 +"Altria Group, Inc.",MO,2/28/07,83,83.03,17958200,85,84.28,8.412878 +"Altria Group, Inc.",MO,3/1/07,83.05,83.34,13663000,84.88,84.34,8.418868 +"Altria Group, Inc.",MO,3/2/07,83.12,83.79,10234400,84.5,83.48,8.33302 +"Altria Group, Inc.",MO,3/5/07,82.19,83,12478000,86.69,82.21,8.206252 +"Altria Group, Inc.",MO,3/6/07,83.08,83.35,14670100,84.56,84.42,8.426849 +"Altria Group, Inc.",MO,3/7/07,84.02,84.5,15053700,85.66,85.08,8.492731 +"Altria Group, Inc.",MO,3/8/07,85.24,85.64,11299800,86.25,85.96,8.580578 +"Altria Group, Inc.",MO,3/9/07,85.21,86,19918000,86.93,86.86,8.670415 +"Altria Group, Inc.",MO,3/12/07,86.35,86.36,29609000,87.35,86.66,8.65045 +"Altria Group, Inc.",MO,3/13/07,84.02,84.5,26815200,85.64,84.04,8.473004 +"Altria Group, Inc.",MO,3/14/07,83.16,83.87,34761500,84.5,83.9,8.458892 +"Altria Group, Inc.",MO,3/15/07,83.38,83.39,17374700,85.1,84.75,8.544586 +"Altria Group, Inc.",MO,3/16/07,84.43,84.69,25986300,85.06,84.73,8.542569 +"Altria Group, Inc.",MO,3/19/07,83.45,83.99,19125400,85.36,85.22,8.591971 +"Altria Group, Inc.",MO,3/20/07,84.81,85.22,13591700,85.83,85.83,8.653475 +"Altria Group, Inc.",MO,3/21/07,85.15,85.64,16834000,86.25,86.1,8.680697 +"Altria Group, Inc.",MO,3/22/07,85,85.85,12424900,86.68,86.15,8.685736 +"Altria Group, Inc.",MO,3/23/07,85.47,86.2,11688700,86.83,85.47,8.617179 +"Altria Group, Inc.",MO,3/26/07,84.59,85.21,15346700,85.64,84.95,8.56475 +"Altria Group, Inc.",MO,3/27/07,84.42,84.76,10827900,85.45,85.08,8.577858 +"Altria Group, Inc.",MO,3/28/07,85.08,85.09,16112500,86.71,86.21,8.691788 +"Altria Group, Inc.",MO,3/29/07,86.01,86.65,10862100,87.34,87.14,8.785548 +"Altria Group, Inc.",MO,3/30/07,86.4,86.7,12766800,87.81,87.81,8.853095 +"Altria Group, Inc.",MO,4/2/07,66.91,67.13,23953400,68.43,68.22,9.164632 +"Altria Group, Inc.",MO,4/3/07,68.76,68.81,28127100,69.8,69.65,9.356737 +"Altria Group, Inc.",MO,4/4/07,69.9,70.2,27808900,70.6,70.44,9.462866 +"Altria Group, Inc.",MO,4/5/07,70.53,70.71,16856300,70.98,70.75,9.50451 +"Altria Group, Inc.",MO,4/9/07,69.65,71.1,12901200,71.1,69.9,9.390322 +"Altria Group, Inc.",MO,4/10/07,70.1,70.3,10903800,70.5,70.16,9.425256 +"Altria Group, Inc.",MO,4/11/07,69.34,70.28,11542200,70.5,69.5,9.336586 +"Altria Group, Inc.",MO,4/12/07,69.4,69.5,9781900,70.01,69.95,9.397039 +"Altria Group, Inc.",MO,4/13/07,69.45,70.37,7980900,70.38,69.56,9.344645 +"Altria Group, Inc.",MO,4/16/07,69.2,69.9,8731200,69.94,69.37,9.319125 +"Altria Group, Inc.",MO,4/17/07,69.21,69.48,9047600,69.75,69.57,9.345991 +"Altria Group, Inc.",MO,4/18/07,69.58,69.63,15720200,70.56,70.08,9.414503 +"Altria Group, Inc.",MO,4/19/07,68.64,69.55,14000200,70.2,69.4,9.323154 +"Altria Group, Inc.",MO,4/20/07,69.26,70.03,10940900,70.06,69.55,9.343303 +"Altria Group, Inc.",MO,4/23/07,69.31,69.59,8460100,69.9,69.33,9.313752 +"Altria Group, Inc.",MO,4/24/07,69.06,69.33,9056700,70,69.92,9.393012 +"Altria Group, Inc.",MO,4/25/07,69.57,70.22,19888800,70.63,70.47,9.466896 +"Altria Group, Inc.",MO,4/26/07,69.32,70.4,9055200,70.7,69.33,9.313752 +"Altria Group, Inc.",MO,4/27/07,69.34,69.46,6166100,69.81,69.6,9.350022 +"Altria Group, Inc.",MO,4/30/07,68.9,69.95,9005700,69.96,68.92,9.258672 +"Altria Group, Inc.",MO,5/1/07,68.22,69.25,7175700,69.5,68.81,9.243894 +"Altria Group, Inc.",MO,5/2/07,68.5,69.01,5519800,69.3,69.11,9.284199 +"Altria Group, Inc.",MO,5/3/07,69.1,69.1,8553900,69.9,69.77,9.372861 +"Altria Group, Inc.",MO,5/4/07,69,70.04,6422700,70.15,69.36,9.317777 +"Altria Group, Inc.",MO,5/7/07,69.11,69.67,7235300,69.86,69.18,9.293599 +"Altria Group, Inc.",MO,5/8/07,68.28,69.15,7421500,69.17,68.66,9.223743 +"Altria Group, Inc.",MO,5/9/07,68.28,68.51,7604300,68.86,68.57,9.211648 +"Altria Group, Inc.",MO,5/10/07,68,68.5,9483400,68.87,68.04,9.140452 +"Altria Group, Inc.",MO,5/11/07,67.85,68.2,10903800,68.65,68.59,9.21434 +"Altria Group, Inc.",MO,5/14/07,68.48,68.58,5407000,69.13,68.83,9.246576 +"Altria Group, Inc.",MO,5/15/07,68.51,68.9,7272200,69.74,69.41,9.324495 +"Altria Group, Inc.",MO,5/16/07,69.56,69.74,7832600,70.05,69.99,9.402415 +"Altria Group, Inc.",MO,5/17/07,69.7,69.96,8248800,70.1,69.7,9.363456 +"Altria Group, Inc.",MO,5/18/07,69.56,69.94,10547600,70.15,69.95,9.397039 +"Altria Group, Inc.",MO,5/21/07,69.95,70.4,18780600,71.13,70.85,9.517943 +"Altria Group, Inc.",MO,5/22/07,70.86,71.16,14158800,71.86,71.68,9.629448 +"Altria Group, Inc.",MO,5/23/07,71.25,71.99,7792000,72,71.39,9.5904875 +"Altria Group, Inc.",MO,5/24/07,70.42,71.58,8440400,71.8,70.47,9.466896 +"Altria Group, Inc.",MO,5/25/07,70.18,70.65,5935200,70.81,70.78,9.508544 +"Altria Group, Inc.",MO,5/29/07,70.8,71.15,9123000,71.48,71.34,9.583772 +"Altria Group, Inc.",MO,5/30/07,70.91,71.31,15376000,71.49,71.49,9.603924 +"Altria Group, Inc.",MO,5/31/07,71.03,71.49,14095100,72.2,71.1,9.551529 +"Altria Group, Inc.",MO,6/1/07,70.62,71.1,14434300,71.84,71.82,9.648255 +"Altria Group, Inc.",MO,6/4/07,71.2,71.77,7881400,71.91,71.8,9.645568 +"Altria Group, Inc.",MO,6/5/07,70.61,71.65,12779300,71.7,70.68,9.495108 +"Altria Group, Inc.",MO,6/6/07,70.21,70.57,14229100,71,70.81,9.512569 +"Altria Group, Inc.",MO,6/7/07,69.42,70.5,11666500,71.35,69.55,9.343303 +"Altria Group, Inc.",MO,6/8/07,69.27,69.58,10100800,70.4,70.3,9.444061 +"Altria Group, Inc.",MO,6/11/07,69.76,70.25,9085500,70.5,70.22,9.4333105 +"Altria Group, Inc.",MO,6/12/07,69.82,69.85,17439000,70.6,70.14,9.422565 +"Altria Group, Inc.",MO,6/13/07,69.63,69.98,10227900,70.35,70.26,9.532462 +"Altria Group, Inc.",MO,6/14/07,70.01,70.16,10468900,70.64,70.47,9.560953 +"Altria Group, Inc.",MO,6/15/07,70.49,70.79,13040400,71,70.67,9.588088 +"Altria Group, Inc.",MO,6/18/07,70.12,70.51,12604700,70.73,70.16,9.518895 +"Altria Group, Inc.",MO,6/19/07,69.3,70.07,10409100,70.17,69.52,9.432059 +"Altria Group, Inc.",MO,6/20/07,68.19,69.68,13350700,69.84,68.27,9.262467 +"Altria Group, Inc.",MO,6/21/07,68.07,68.32,11559800,68.79,68.58,9.304531 +"Altria Group, Inc.",MO,6/22/07,67.99,68.5,13615600,68.8,68.2,9.252971 +"Altria Group, Inc.",MO,6/25/07,68.25,68.37,10976700,69.57,68.75,9.327593 +"Altria Group, Inc.",MO,6/26/07,68.65,69.02,19123200,70.41,69.63,9.446984 +"Altria Group, Inc.",MO,6/27/07,69.19,69.51,19664200,70.26,70.2,9.524321 +"Altria Group, Inc.",MO,6/28/07,68.66,70.25,6595300,70.43,69.92,9.486331 +"Altria Group, Inc.",MO,6/29/07,69.58,70.01,9568800,70.53,70.14,9.516179 +"Altria Group, Inc.",MO,7/2/07,70.2,70.23,9308600,71.01,70.9,9.61929 +"Altria Group, Inc.",MO,7/3/07,70.71,71,4552000,71.03,70.99,9.631504 +"Altria Group, Inc.",MO,7/5/07,70.75,70.99,10549100,71.24,71.16,9.654566 +"Altria Group, Inc.",MO,7/6/07,70.8,70.85,8468300,71.7,71.6,9.714263 +"Altria Group, Inc.",MO,7/9/07,71.41,71.99,8522600,72.2,71.7,9.727833 +"Altria Group, Inc.",MO,7/10/07,70.39,71.56,11450300,71.81,70.43,9.555528 +"Altria Group, Inc.",MO,7/11/07,70.43,70.5,7436700,71.08,70.89,9.617933 +"Altria Group, Inc.",MO,7/12/07,70.76,70.84,10886500,72.19,72.07,9.77803 +"Altria Group, Inc.",MO,7/13/07,71.2,72,7618100,72,71.7,9.727833 +"Altria Group, Inc.",MO,7/16/07,71.03,71.82,6035200,72.03,71.31,9.674921 +"Altria Group, Inc.",MO,7/17/07,71.11,71.54,7763100,71.75,71.28,9.67085 +"Altria Group, Inc.",MO,7/18/07,69.65,70.26,12649700,70.92,70.3,9.537888 +"Altria Group, Inc.",MO,7/19/07,70.37,70.75,8318900,71.44,70.63,9.582658 +"Altria Group, Inc.",MO,7/20/07,69.68,70.5,12166300,70.98,69.8,9.470052 +"Altria Group, Inc.",MO,7/23/07,69.4,69.98,8811100,70.1,69.62,9.445629 +"Altria Group, Inc.",MO,7/24/07,67.87,69.13,10635300,69.58,68.06,9.233975 +"Altria Group, Inc.",MO,7/25/07,67.62,68.16,12501900,68.75,67.85,9.2054825 +"Altria Group, Inc.",MO,7/26/07,65.84,67.75,18825600,67.88,66.8,9.063025 +"Altria Group, Inc.",MO,7/27/07,65.17,66.8,15414900,68.2,65.17,8.84188 +"Altria Group, Inc.",MO,7/30/07,63.13,65.51,16909700,66.36,65.78,8.924639 +"Altria Group, Inc.",MO,7/31/07,65.87,66.1,15386000,68.42,66.47,9.018254 +"Altria Group, Inc.",MO,8/1/07,65.72,66.21,16645500,67.5,66.58,9.03318 +"Altria Group, Inc.",MO,8/2/07,66.8,67.12,9405000,67.75,67.14,9.109157 +"Altria Group, Inc.",MO,8/3/07,66.42,67.21,11607700,67.92,66.6,9.035893 +"Altria Group, Inc.",MO,8/6/07,66.27,67.38,14688300,69.05,68.98,9.358796 +"Altria Group, Inc.",MO,8/7/07,68.1,68.93,10196000,69.85,69.22,9.391358 +"Altria Group, Inc.",MO,8/8/07,68.21,68.48,13208000,69.77,69.6,9.442916 +"Altria Group, Inc.",MO,8/9/07,67.45,68.96,13196900,69.1,67.67,9.181063 +"Altria Group, Inc.",MO,8/10/07,65.79,67.21,16954500,67.65,67.39,9.143075 +"Altria Group, Inc.",MO,8/13/07,67.25,67.8,9137300,68.49,67.41,9.14579 +"Altria Group, Inc.",MO,8/14/07,66.39,67.78,13340600,68.48,66.82,9.065742 +"Altria Group, Inc.",MO,8/15/07,65.73,66.94,15356000,67.87,65.98,8.951775 +"Altria Group, Inc.",MO,8/16/07,64.72,65.75,16577200,66.36,66.36,9.003331 +"Altria Group, Inc.",MO,8/17/07,66.76,67.4,14626700,68.47,67.59,9.170212 +"Altria Group, Inc.",MO,8/20/07,66.5,67.11,8907800,68.22,67,9.090164 +"Altria Group, Inc.",MO,8/21/07,66.61,66.63,13480000,67.82,67.22,9.120009 +"Altria Group, Inc.",MO,8/22/07,67.3,67.65,8627900,68.5,68.24,9.2584 +"Altria Group, Inc.",MO,8/23/07,68.3,68.88,12307800,68.96,68.63,9.311312 +"Altria Group, Inc.",MO,8/24/07,68,68.24,9556600,69.3,69.19,9.387288 +"Altria Group, Inc.",MO,8/27/07,69.69,70,15322600,70.99,70.08,9.508039 +"Altria Group, Inc.",MO,8/28/07,68.97,70.14,12297500,70.82,69.07,9.371005 +"Altria Group, Inc.",MO,8/29/07,68.25,70.25,23592400,70.98,69.8,9.470052 +"Altria Group, Inc.",MO,8/30/07,68.7,69.27,9346800,69.73,69.25,9.395428 +"Altria Group, Inc.",MO,8/31/07,68.76,69.64,10003600,69.79,69.41,9.417134 +"Altria Group, Inc.",MO,9/4/07,69.39,69.41,9614100,69.95,69.67,9.4524145 +"Altria Group, Inc.",MO,9/5/07,68.06,68.72,16396600,69.03,68.63,9.311312 +"Altria Group, Inc.",MO,9/6/07,67.85,68.84,8027000,68.99,68.27,9.262467 +"Altria Group, Inc.",MO,9/7/07,67.25,67.84,11198800,68.45,67.39,9.143075 +"Altria Group, Inc.",MO,9/10/07,66.87,67.62,8093000,68.04,67.3,9.130866 +"Altria Group, Inc.",MO,9/11/07,67.19,67.96,10492300,67.96,67.74,9.190563 +"Altria Group, Inc.",MO,9/12/07,66.9,67.2,12552200,67.63,67.5,9.260532 +"Altria Group, Inc.",MO,9/13/07,66.91,67.85,12156200,68.09,67.13,9.20977 +"Altria Group, Inc.",MO,9/14/07,66.66,66.98,7669800,67.41,67.03,9.19605 +"Altria Group, Inc.",MO,9/17/07,66.77,67.08,6661200,67.53,67,9.191936 +"Altria Group, Inc.",MO,9/18/07,67,67.39,7239300,68.09,68.06,9.3373575 +"Altria Group, Inc.",MO,9/19/07,68,68.35,14832100,68.82,68.73,9.429278 +"Altria Group, Inc.",MO,9/20/07,68.26,68.42,7513000,69,68.62,9.414188 +"Altria Group, Inc.",MO,9/21/07,68.36,69.18,11586600,69.48,68.54,9.403213 +"Altria Group, Inc.",MO,9/24/07,68.01,68.56,17095700,68.6,68.44,9.389491 +"Altria Group, Inc.",MO,9/25/07,67.93,68.03,9834600,69.04,68.24,9.362054 +"Altria Group, Inc.",MO,9/26/07,67.96,68.29,7779400,68.98,68.6,9.411445 +"Altria Group, Inc.",MO,9/27/07,68.3,68.6,20146300,69.48,69.48,9.532174 +"Altria Group, Inc.",MO,9/28/07,69.16,69.42,12026700,69.78,69.53,9.539033 +"Altria Group, Inc.",MO,10/1/07,69.44,69.67,11778800,70,69.77,9.57196 +"Altria Group, Inc.",MO,10/2/07,69.44,69.9,8199200,70.14,69.95,9.596652 +"Altria Group, Inc.",MO,10/3/07,69.52,69.88,7905900,70.12,69.88,9.587049 +"Altria Group, Inc.",MO,10/4/07,69.56,69.83,6831200,70.14,69.69,9.560984 +"Altria Group, Inc.",MO,10/5/07,69.47,69.66,5993500,69.93,69.56,9.543145 +"Altria Group, Inc.",MO,10/8/07,69.09,69.46,4734100,69.55,69.28,9.504734 +"Altria Group, Inc.",MO,10/9/07,69.11,69.42,9020900,70.1,69.93,9.593912 +"Altria Group, Inc.",MO,10/10/07,69.66,69.95,8139500,70.01,70,9.603516 +"Altria Group, Inc.",MO,10/11/07,69.41,70,7488400,70.04,69.95,9.596652 +"Altria Group, Inc.",MO,10/12/07,69.87,69.99,9646100,70.18,70.06,9.611741 +"Altria Group, Inc.",MO,10/15/07,70.1,70.25,7174200,70.54,70.37,9.654275 +"Altria Group, Inc.",MO,10/16/07,70.45,70.64,11824600,71.23,70.74,9.705034 +"Altria Group, Inc.",MO,10/17/07,70.55,71.5,15037000,71.5,70.98,9.73796 +"Altria Group, Inc.",MO,10/18/07,70.75,71.17,9859100,71.3,70.89,9.725615 +"Altria Group, Inc.",MO,10/19/07,69.72,70.38,16234000,71.24,70.5,9.672111 +"Altria Group, Inc.",MO,10/22/07,70.41,70.41,9634500,71.69,71.47,9.805187 +"Altria Group, Inc.",MO,10/23/07,71.31,71.92,8972000,72.2,72.09,9.890243 +"Altria Group, Inc.",MO,10/24/07,71.44,72.19,9605300,72.84,72.36,9.927288 +"Altria Group, Inc.",MO,10/25/07,72.04,72.38,7954600,72.8,72.26,9.913573 +"Altria Group, Inc.",MO,10/26/07,71.92,72.54,9358900,73.25,72.97,10.010978 +"Altria Group, Inc.",MO,10/29/07,72.78,73.27,6168000,73.5,72.97,10.010978 +"Altria Group, Inc.",MO,10/30/07,72.7,72.85,7261100,73.21,72.76,9.982163 +"Altria Group, Inc.",MO,10/31/07,72.4,72.86,9223700,73.16,72.93,10.005487 +"Altria Group, Inc.",MO,11/1/07,71.72,72.88,9652200,73,71.88,9.861436 +"Altria Group, Inc.",MO,11/2/07,71.75,72.1,7846500,72.74,72.11,9.892989 +"Altria Group, Inc.",MO,11/5/07,71.77,72,6148400,72.71,72.36,9.927288 +"Altria Group, Inc.",MO,11/6/07,72,72,6572800,73,72.94,10.006859 +"Altria Group, Inc.",MO,11/7/07,71.84,72.58,9229000,72.92,71.98,9.875156 +"Altria Group, Inc.",MO,11/8/07,71.97,72.33,14917300,72.93,72.72,9.976678 +"Altria Group, Inc.",MO,11/9/07,72.65,73.26,15343100,73.5,72.71,9.975305 +"Altria Group, Inc.",MO,11/12/07,72.34,72.73,10302400,73.28,72.47,9.942381 +"Altria Group, Inc.",MO,11/13/07,71.72,72.93,14909500,72.96,72.85,9.994511 +"Altria Group, Inc.",MO,11/14/07,72.12,73.15,8511800,73.15,72.22,9.908081 +"Altria Group, Inc.",MO,11/15/07,71.79,71.79,11721500,72.51,72.27,9.914938 +"Altria Group, Inc.",MO,11/16/07,72.4,72.8,13105500,73.55,73.18,10.03979 +"Altria Group, Inc.",MO,11/19/07,72.75,72.75,14342600,74.35,73.84,10.130332 +"Altria Group, Inc.",MO,11/20/07,73.31,74.11,10494700,74.4,73.81,10.126218 +"Altria Group, Inc.",MO,11/21/07,72.41,73.12,9494200,73.8,72.41,9.934151 +"Altria Group, Inc.",MO,11/23/07,72.6,72.74,7652400,73.38,72.97,10.010978 +"Altria Group, Inc.",MO,11/26/07,71.3,72.83,13580000,73.54,71.44,9.80107 +"Altria Group, Inc.",MO,11/27/07,71.98,71.99,13569000,73.95,73.35,10.063109 +"Altria Group, Inc.",MO,11/28/07,73.51,73.94,16345800,74.19,74.09,10.164634 +"Altria Group, Inc.",MO,11/29/07,73.99,74,16464100,76.15,75.98,10.423929 +"Altria Group, Inc.",MO,11/30/07,76.15,76.74,14049300,77.56,77.56,10.640692 +"Altria Group, Inc.",MO,12/3/07,77,77.32,9639400,77.96,77.57,10.642067 +"Altria Group, Inc.",MO,12/4/07,77.26,77.26,11076900,78.51,77.41,10.620116 +"Altria Group, Inc.",MO,12/5/07,77.4,77.97,11621300,78.2,77.8,10.67362 +"Altria Group, Inc.",MO,12/6/07,77.27,77.55,8997400,77.85,77.8,10.67362 +"Altria Group, Inc.",MO,12/7/07,77.37,78.1,12332900,78.4,77.6,10.64618 +"Altria Group, Inc.",MO,12/10/07,77.6,77.97,7544800,78.42,78.2,10.728493 +"Altria Group, Inc.",MO,12/11/07,77.02,77.73,9149400,78.35,77.1,10.577582 +"Altria Group, Inc.",MO,12/12/07,76.98,77.89,14208900,78.42,77.71,10.661271 +"Altria Group, Inc.",MO,12/13/07,76.91,77.48,14007000,77.9,77.76,10.668129 +"Altria Group, Inc.",MO,12/14/07,76.77,77.73,11812700,77.85,76.82,10.539166 +"Altria Group, Inc.",MO,12/17/07,75.93,76.6,10367600,76.97,76.02,10.429415 +"Altria Group, Inc.",MO,12/18/07,75.4,76.42,10264000,76.58,75.93,10.417068 +"Altria Group, Inc.",MO,12/19/07,75.7,76.09,11633600,77.21,76.68,10.519965 +"Altria Group, Inc.",MO,12/20/07,76.79,77.06,10864700,77.62,77.62,10.648926 +"Altria Group, Inc.",MO,12/21/07,76.99,77.37,17420200,77.8,77.43,10.7265005 +"Altria Group, Inc.",MO,12/24/07,77.03,77.03,5083100,77.68,77.58,10.747278 +"Altria Group, Inc.",MO,12/26/07,77.06,77.06,6327400,77.95,77.49,10.734811 +"Altria Group, Inc.",MO,12/27/07,76.16,77.14,8333000,77.77,76.23,10.560266 +"Altria Group, Inc.",MO,12/28/07,75.75,76.46,9601500,76.68,75.96,10.522859 +"Altria Group, Inc.",MO,12/31/07,75.5,75.56,5974900,76.56,75.58,10.470219 +"Altria Group, Inc.",MO,1/2/08,74.67,75.5,8757300,76,74.93,10.38017 +"Altria Group, Inc.",MO,1/3/08,74.93,75.08,10013800,75.98,75.39,10.443895 +"Altria Group, Inc.",MO,1/4/08,74.81,75.26,11110400,75.95,74.9,10.376017 +"Altria Group, Inc.",MO,1/7/08,75.22,75.22,16011400,77.4,77.23,10.698794 +"Altria Group, Inc.",MO,1/8/08,77.9,78.12,17342200,79.43,78.32,10.849793 +"Altria Group, Inc.",MO,1/9/08,78.54,79.36,16521700,79.56,79.21,10.973088 +"Altria Group, Inc.",MO,1/10/08,78.15,78.86,12825800,79.2,78.82,10.919061 +"Altria Group, Inc.",MO,1/11/08,78.35,78.35,10649000,79.59,79.02,10.946765 +"Altria Group, Inc.",MO,1/14/08,78.01,78.97,10363600,79.15,78.69,10.901048 +"Altria Group, Inc.",MO,1/15/08,78.02,78.37,10264100,79,78.46,10.869186 +"Altria Group, Inc.",MO,1/16/08,77.51,78.1,13961900,78.67,77.91,10.792996 +"Altria Group, Inc.",MO,1/17/08,76.74,79,23839000,79.14,76.8,10.639226 +"Altria Group, Inc.",MO,1/18/08,74.67,77.42,21979800,77.98,75.42,10.448053 +"Altria Group, Inc.",MO,1/22/08,71.28,72,22672800,74.57,73.38,10.165448 +"Altria Group, Inc.",MO,1/23/08,70.88,72.05,24435700,74.05,72.85,10.092024 +"Altria Group, Inc.",MO,1/24/08,72.5,73.27,13482500,75.32,74.89,10.37463 +"Altria Group, Inc.",MO,1/25/08,73.47,75.16,14953600,75.49,73.95,10.244408 +"Altria Group, Inc.",MO,1/28/08,73.65,74.19,8869900,75.04,75.01,10.391255 +"Altria Group, Inc.",MO,1/29/08,74,75.73,16818000,76.49,76.12,10.545029 +"Altria Group, Inc.",MO,1/30/08,75.63,75.86,20832800,77.89,76.5,10.597668 +"Altria Group, Inc.",MO,1/31/08,75.45,76.08,14890000,76.87,75.79,10.49931 +"Altria Group, Inc.",MO,2/1/08,74.48,75.99,11076300,76.31,75.44,10.450826 +"Altria Group, Inc.",MO,2/4/08,74.89,75.4,6238700,75.92,75.07,10.399566 +"Altria Group, Inc.",MO,2/5/08,73.05,74.59,12003700,75.22,73.13,10.130817 +"Altria Group, Inc.",MO,2/6/08,72.61,73.49,8761900,74.05,72.76,10.079556 +"Altria Group, Inc.",MO,2/7/08,72.2,72.51,15359900,74.35,74.1,10.265192 +"Altria Group, Inc.",MO,2/8/08,73.01,73.85,8907400,74,73.09,10.125275 +"Altria Group, Inc.",MO,2/11/08,71.89,72.71,11798900,73.36,72.42,10.032455 +"Altria Group, Inc.",MO,2/12/08,71.98,72.72,10715800,72.77,72.43,10.033845 +"Altria Group, Inc.",MO,2/13/08,72.37,72.84,10185600,72.97,72.85,10.092024 +"Altria Group, Inc.",MO,2/14/08,72.45,73,9320600,73.08,72.69,10.06986 +"Altria Group, Inc.",MO,2/15/08,72.42,72.55,29659800,73.45,72.53,10.047693 +"Altria Group, Inc.",MO,2/19/08,72.46,72.51,11310800,73.72,72.93,10.10311 +"Altria Group, Inc.",MO,2/20/08,72.09,72.44,8555900,73.21,72.94,10.104493 +"Altria Group, Inc.",MO,2/21/08,72.65,73.1,13581500,73.63,73.39,10.166832 +"Altria Group, Inc.",MO,2/22/08,72.52,73.55,9546000,73.71,73.6,10.195923 +"Altria Group, Inc.",MO,2/25/08,73.12,73.5,7383200,74.34,74.26,10.287357 +"Altria Group, Inc.",MO,2/26/08,73.67,73.7,10440300,74.77,74.27,10.288739 +"Altria Group, Inc.",MO,2/27/08,73.93,73.97,7365300,74.54,74.47,10.316451 +"Altria Group, Inc.",MO,2/28/08,73.48,74.05,6947300,74.32,73.78,10.220862 +"Altria Group, Inc.",MO,2/29/08,72.9,73.46,10111500,73.71,73.14,10.132203 +"Altria Group, Inc.",MO,3/3/08,72.02,72.85,11076800,73.07,73.02,10.115578 +"Altria Group, Inc.",MO,3/4/08,72.4,72.49,12563500,74.16,73.83,10.227788 +"Altria Group, Inc.",MO,3/5/08,73.35,73.6,16056500,75.04,74.91,10.377404 +"Altria Group, Inc.",MO,3/6/08,73.85,74.68,8355700,74.68,73.97,10.247183 +"Altria Group, Inc.",MO,3/7/08,73.13,73.47,12640400,74.72,74.52,10.323374 +"Altria Group, Inc.",MO,3/10/08,74.2,74.44,12689700,75.65,74.74,10.353851 +"Altria Group, Inc.",MO,3/11/08,74.3,75.67,17764800,75.8,75.25,10.424497 +"Altria Group, Inc.",MO,3/12/08,73.43,75.14,18243400,75.14,73.66,10.204236 +"Altria Group, Inc.",MO,3/13/08,72.1,72.99,17707100,73.63,73.45,10.175144 +"Altria Group, Inc.",MO,3/14/08,71.35,73.51,24058200,73.81,71.78,9.943798 +"Altria Group, Inc.",MO,3/17/08,69.31,70.42,17607900,71,69.97,9.795404 +"Altria Group, Inc.",MO,3/18/08,68,70.46,22326000,71.67,71.56,10.017994 +"Altria Group, Inc.",MO,3/19/08,70.56,71.78,19647600,72.23,70.78,9.908798 +"Altria Group, Inc.",MO,3/20/08,70,70.78,16383000,71,70.26,9.836002 +"Altria Group, Inc.",MO,3/24/08,71.26,71.26,9981000,72.08,71.68,10.034794 +"Altria Group, Inc.",MO,3/25/08,71.52,71.56,13139500,73.33,73.33,10.265785 +"Altria Group, Inc.",MO,3/26/08,72.74,73.17,15852200,73.5,73,10.219586 +"Altria Group, Inc.",MO,3/27/08,73.03,73.24,22975600,73.91,73.22,10.250383 +"Altria Group, Inc.",MO,3/28/08,73.33,73.6,17760000,74.59,73.83,10.33578 +"Altria Group, Inc.",MO,3/31/08,21.95,23.12,33447900,23.72,22.2,10.077045 +"Altria Group, Inc.",MO,4/1/08,20.95,21.24,64113000,22.22,22.15,10.054349 +"Altria Group, Inc.",MO,4/2/08,21.85,22.37,39490000,22.53,22.08,10.022574 +"Altria Group, Inc.",MO,4/3/08,21.55,22.04,38455200,22.76,22.01,9.990797 +"Altria Group, Inc.",MO,4/4/08,21.65,22.14,21425300,22.14,21.71,9.854628 +"Altria Group, Inc.",MO,4/7/08,21.75,21.75,28600800,22.01,21.88,9.93179 +"Altria Group, Inc.",MO,4/8/08,21.29,21.96,19844800,21.96,21.43,9.727528 +"Altria Group, Inc.",MO,4/9/08,20.83,21.48,20155700,21.57,20.91,9.491487 +"Altria Group, Inc.",MO,4/10/08,20.85,20.9,27828800,21.83,21.69,9.845547 +"Altria Group, Inc.",MO,4/11/08,21,21.48,21843100,21.82,21.37,9.700293 +"Altria Group, Inc.",MO,4/14/08,21.33,21.41,18189100,21.6,21.54,9.777459 +"Altria Group, Inc.",MO,4/15/08,21.3,21.64,17133600,21.77,21.71,9.854628 +"Altria Group, Inc.",MO,4/16/08,21.19,21.58,23876200,21.73,21.67,9.836471 +"Altria Group, Inc.",MO,4/17/08,21.56,21.59,17537700,22,21.86,9.922713 +"Altria Group, Inc.",MO,4/18/08,21.76,21.95,18095200,22.16,22.1,10.0316515 +"Altria Group, Inc.",MO,4/21/08,21.87,22.11,15612200,22.21,22.16,10.0588875 +"Altria Group, Inc.",MO,4/22/08,21.96,22.11,12744000,22.3,22.05,10.008956 +"Altria Group, Inc.",MO,4/23/08,22.02,22.13,22160900,22.54,22.3,10.122436 +"Altria Group, Inc.",MO,4/24/08,22.26,22.44,15704600,22.66,22.53,10.22684 +"Altria Group, Inc.",MO,4/25/08,21.2,21.8,30215300,21.9,21.7,9.850083 +"Altria Group, Inc.",MO,4/28/08,21.23,21.5,22949900,21.59,21.29,9.663978 +"Altria Group, Inc.",MO,4/29/08,20.11,21.1,47218900,21.38,20.24,9.187361 +"Altria Group, Inc.",MO,4/30/08,19.99,20.35,30021400,20.38,20,9.078418 +"Altria Group, Inc.",MO,5/1/08,19.95,20.18,22304100,20.21,20.12,9.132887 +"Altria Group, Inc.",MO,5/2/08,19.98,20.08,17931400,20.53,20.43,9.273604 +"Altria Group, Inc.",MO,5/5/08,20.5,20.75,18785700,20.86,20.71,9.4007015 +"Altria Group, Inc.",MO,5/6/08,20.51,20.75,15793100,20.96,20.89,9.4824095 +"Altria Group, Inc.",MO,5/7/08,20.79,20.83,17979000,21.07,20.83,9.4551735 +"Altria Group, Inc.",MO,5/8/08,20.84,20.92,17350400,21.35,21.33,9.682134 +"Altria Group, Inc.",MO,5/9/08,20.89,21.04,19028600,21.33,20.94,9.505106 +"Altria Group, Inc.",MO,5/12/08,20.9,20.95,15363100,21.62,21.58,9.795614 +"Altria Group, Inc.",MO,5/13/08,21.5,21.57,19898900,22,21.92,9.949948 +"Altria Group, Inc.",MO,5/14/08,21.86,21.93,14743400,22.15,22,9.986261 +"Altria Group, Inc.",MO,5/15/08,22,22.02,15962200,22.38,22.34,10.140596 +"Altria Group, Inc.",MO,5/16/08,22.06,22.3,13957100,22.49,22.45,10.190527 +"Altria Group, Inc.",MO,5/19/08,22.33,22.33,18326300,22.85,22.56,10.2404585 +"Altria Group, Inc.",MO,5/20/08,22.38,22.56,20543100,22.8,22.44,10.185987 +"Altria Group, Inc.",MO,5/21/08,22.28,22.52,18871100,22.84,22.37,10.154212 +"Altria Group, Inc.",MO,5/22/08,22.37,22.43,16170400,23.02,22.77,10.335781 +"Altria Group, Inc.",MO,5/23/08,22.17,22.87,15424200,22.87,22.28,10.113359 +"Altria Group, Inc.",MO,5/27/08,22.1,22.33,19361300,22.53,22.48,10.204143 +"Altria Group, Inc.",MO,5/28/08,22.01,22.68,13738500,22.7,22.33,10.136055 +"Altria Group, Inc.",MO,5/29/08,22.33,22.33,9779300,22.69,22.45,10.190527 +"Altria Group, Inc.",MO,5/30/08,22.21,22.5,10254600,22.55,22.26,10.104279 +"Altria Group, Inc.",MO,6/2/08,21.97,22.32,12114900,22.35,22.03,9.999878 +"Altria Group, Inc.",MO,6/3/08,21.9,22.06,13058600,22.23,21.98,9.9771805 +"Altria Group, Inc.",MO,6/4/08,21.91,21.94,14539700,22.1,22.06,10.0134945 +"Altria Group, Inc.",MO,6/5/08,22,22.15,9971400,22.31,22.16,10.0588875 +"Altria Group, Inc.",MO,6/6/08,21.52,22.1,16895400,22.31,21.53,9.772917 +"Altria Group, Inc.",MO,6/9/08,21.01,21.67,16356900,21.68,21.16,9.604966 +"Altria Group, Inc.",MO,6/10/08,20.75,21.06,14056300,21.19,21.13,9.591351 +"Altria Group, Inc.",MO,6/11/08,20.67,21.08,14253700,21.09,20.72,9.536123 +"Altria Group, Inc.",MO,6/12/08,20.8,20.85,16680700,21.21,20.94,9.637371 +"Altria Group, Inc.",MO,6/13/08,20.75,21.06,15083000,21.06,20.9,9.618965 +"Altria Group, Inc.",MO,6/16/08,20.54,21,14507000,21,20.6,9.480893 +"Altria Group, Inc.",MO,6/17/08,20.59,20.66,14685600,20.86,20.72,9.536123 +"Altria Group, Inc.",MO,6/18/08,20.61,20.61,10525700,20.78,20.71,9.531521 +"Altria Group, Inc.",MO,6/19/08,20.61,20.66,17584700,20.98,20.85,9.595953 +"Altria Group, Inc.",MO,6/20/08,20.66,20.73,16869600,20.88,20.78,9.563738 +"Altria Group, Inc.",MO,6/23/08,20.77,20.83,14896500,21.09,20.9,9.618965 +"Altria Group, Inc.",MO,6/24/08,20.75,20.79,15277000,21.15,21.11,9.715614 +"Altria Group, Inc.",MO,6/25/08,21.2,21.23,16915000,21.84,21.32,9.812262 +"Altria Group, Inc.",MO,6/26/08,20.97,21.05,12056400,21.49,20.97,9.65118 +"Altria Group, Inc.",MO,6/27/08,20.25,20.97,15261000,20.98,20.35,9.365834 +"Altria Group, Inc.",MO,6/30/08,20.33,20.34,10001400,20.73,20.56,9.462482 +"Altria Group, Inc.",MO,7/1/08,20,20.35,21280500,20.48,20.12,9.259979 +"Altria Group, Inc.",MO,7/2/08,19.86,20.32,17234400,20.35,19.92,9.167932 +"Altria Group, Inc.",MO,7/3/08,19.84,19.93,9133400,20.16,20.12,9.259979 +"Altria Group, Inc.",MO,7/7/08,20.03,20.16,15512800,20.7,20.52,9.4440775 +"Altria Group, Inc.",MO,7/8/08,20.47,20.48,14049800,21.06,21.05,9.688002 +"Altria Group, Inc.",MO,7/9/08,20.77,21.11,13454200,21.27,20.96,9.646579 +"Altria Group, Inc.",MO,7/10/08,20.69,21.01,10925500,21.28,21.23,9.770843 +"Altria Group, Inc.",MO,7/11/08,20.66,20.94,12873600,21.55,21.26,9.784652 +"Altria Group, Inc.",MO,7/14/08,20.85,21.33,11119600,21.52,20.97,9.65118 +"Altria Group, Inc.",MO,7/15/08,20.61,20.61,14650600,21.24,20.69,9.522317 +"Altria Group, Inc.",MO,7/16/08,20.52,20.7,12418400,21.02,20.84,9.591351 +"Altria Group, Inc.",MO,7/17/08,20.5,21.03,16186200,21.08,20.65,9.503905 +"Altria Group, Inc.",MO,7/18/08,20.36,20.63,14566100,20.78,20.45,9.411858 +"Altria Group, Inc.",MO,7/21/08,20.21,20.53,9049800,20.65,20.27,9.329018 +"Altria Group, Inc.",MO,7/22/08,20.1,20.15,15904000,20.64,20.6,9.480893 +"Altria Group, Inc.",MO,7/23/08,20.63,20.63,12786000,21.22,21.21,9.761637 +"Altria Group, Inc.",MO,7/24/08,20.7,21.18,12992200,21.45,20.81,9.577543 +"Altria Group, Inc.",MO,7/25/08,20.76,20.85,10131300,21.34,21.07,9.697206 +"Altria Group, Inc.",MO,7/28/08,20.81,21.14,8322700,21.19,20.9,9.618965 +"Altria Group, Inc.",MO,7/29/08,20.87,20.92,11238300,21.47,21.37,9.8352785 +"Altria Group, Inc.",MO,7/30/08,21.18,21.3,13536000,21.86,21.7,9.987153 +"Altria Group, Inc.",MO,7/31/08,20.1,21.13,26812200,21.47,20.35,9.365834 +"Altria Group, Inc.",MO,8/1/08,20.46,20.54,13795500,20.98,20.9,9.618965 +"Altria Group, Inc.",MO,8/4/08,20.8,20.95,10185800,21.14,21.07,9.697206 +"Altria Group, Inc.",MO,8/5/08,20.73,21.1,11658200,21.41,21.37,9.8352785 +"Altria Group, Inc.",MO,8/6/08,20.99,21.08,17064700,21.47,21.24,9.775447 +"Altria Group, Inc.",MO,8/7/08,20.85,21.15,10692800,21.35,20.89,9.614363 +"Altria Group, Inc.",MO,8/8/08,20.67,20.75,16714300,21.03,20.95,9.641975 +"Altria Group, Inc.",MO,8/11/08,20.95,20.96,11184500,21.4,21.24,9.775447 +"Altria Group, Inc.",MO,8/12/08,21.13,21.3,13993100,21.81,21.71,9.991757 +"Altria Group, Inc.",MO,8/13/08,21.47,21.62,8145700,21.75,21.55,9.9181185 +"Altria Group, Inc.",MO,8/14/08,21.28,21.48,11189400,21.54,21.4,9.849085 +"Altria Group, Inc.",MO,8/15/08,21.32,21.47,10133900,21.8,21.6,9.941136 +"Altria Group, Inc.",MO,8/18/08,21.25,21.68,7518000,21.74,21.34,9.821472 +"Altria Group, Inc.",MO,8/19/08,20.89,21.27,11068000,21.34,20.98,9.655784 +"Altria Group, Inc.",MO,8/20/08,20.75,21.07,8340100,21.07,20.99,9.660386 +"Altria Group, Inc.",MO,8/21/08,20.65,20.88,8857900,20.95,20.91,9.623566 +"Altria Group, Inc.",MO,8/22/08,20.75,20.95,6605900,21.07,20.92,9.62817 +"Altria Group, Inc.",MO,8/25/08,20.71,20.8,8305900,21.1,20.8,9.572942 +"Altria Group, Inc.",MO,8/26/08,20.65,20.83,7270800,20.9,20.78,9.563738 +"Altria Group, Inc.",MO,8/27/08,20.53,20.76,8421400,20.89,20.62,9.490098 +"Altria Group, Inc.",MO,8/28/08,20.63,20.63,10030200,21.04,21.04,9.6834 +"Altria Group, Inc.",MO,8/29/08,21.01,21.01,10668200,21.44,21.03,9.678796 +"Altria Group, Inc.",MO,9/2/08,21.12,21.13,19930300,21.7,21.35,9.826073 +"Altria Group, Inc.",MO,9/3/08,21.06,21.35,11884000,21.61,21.26,9.784652 +"Altria Group, Inc.",MO,9/4/08,20.63,21.25,14599500,21.39,20.66,9.508505 +"Altria Group, Inc.",MO,9/5/08,20.71,20.74,18125500,21.19,20.95,9.641975 +"Altria Group, Inc.",MO,9/8/08,20.78,21.38,29608400,21.85,20.97,9.65118 +"Altria Group, Inc.",MO,9/9/08,20.66,21.1,20505600,21.5,20.66,9.508505 +"Altria Group, Inc.",MO,9/10/08,20.71,20.8,12428500,21.07,20.76,9.55453 +"Altria Group, Inc.",MO,9/11/08,20.3,20.41,17644900,20.93,20.91,9.774228 +"Altria Group, Inc.",MO,9/12/08,20.64,20.83,14333700,21.18,21.16,9.891087 +"Altria Group, Inc.",MO,9/15/08,20.51,20.65,15229000,21.1,20.91,9.774228 +"Altria Group, Inc.",MO,9/16/08,20.25,20.68,15964900,20.81,20.64,9.648021 +"Altria Group, Inc.",MO,9/17/08,19.74,20.59,33192800,20.71,19.87,9.288089 +"Altria Group, Inc.",MO,9/18/08,19.83,20.11,24155800,20.59,20.22,9.451692 +"Altria Group, Inc.",MO,9/19/08,20.01,20.81,20262500,20.88,20.54,9.601277 +"Altria Group, Inc.",MO,9/22/08,20.01,20.68,14001000,20.75,20.04,9.3675585 +"Altria Group, Inc.",MO,9/23/08,19.78,20.1,12235700,20.43,19.78,9.246018 +"Altria Group, Inc.",MO,9/24/08,19.7,20.03,15038100,20.05,19.88,9.292762 +"Altria Group, Inc.",MO,9/25/08,19.95,19.97,20582600,20.69,20.48,9.573229 +"Altria Group, Inc.",MO,9/26/08,20.15,20.24,14886900,20.96,20.89,9.764881 +"Altria Group, Inc.",MO,9/29/08,19.26,20.71,24779000,20.72,19.35,9.04502 +"Altria Group, Inc.",MO,9/30/08,19.7,19.85,20014800,20.23,19.84,9.274066 +"Altria Group, Inc.",MO,10/1/08,19.69,19.8,21780600,20.74,20.55,9.605952 +"Altria Group, Inc.",MO,10/2/08,19.99,20.46,20495100,20.69,20.08,9.386251 +"Altria Group, Inc.",MO,10/3/08,20.12,20.33,17797600,20.91,20.29,9.484415 +"Altria Group, Inc.",MO,10/6/08,18.77,19.93,28732200,20.54,19.33,9.03567 +"Altria Group, Inc.",MO,10/7/08,18.48,19.83,24983400,19.93,18.52,8.6570425 +"Altria Group, Inc.",MO,10/8/08,17.86,18.17,31038200,19.17,18.1,8.460715 +"Altria Group, Inc.",MO,10/9/08,17,18.52,31701400,18.85,17.38,8.124154 +"Altria Group, Inc.",MO,10/10/08,16.26,16.5,48657000,17.84,17.16,8.0213175 +"Altria Group, Inc.",MO,10/13/08,18.11,18.35,30261800,20.31,19.97,9.334834 +"Altria Group, Inc.",MO,10/14/08,18.92,20.64,33696500,20.74,19.55,9.138508 +"Altria Group, Inc.",MO,10/15/08,17.96,19.25,21031300,19.5,18.07,8.446692 +"Altria Group, Inc.",MO,10/16/08,17.63,18.71,32673400,19.31,19,8.881416 +"Altria Group, Inc.",MO,10/17/08,18.58,18.79,28075300,20.24,19.32,9.030997 +"Altria Group, Inc.",MO,10/20/08,19.51,19.93,19608600,20.44,20.36,9.517137 +"Altria Group, Inc.",MO,10/21/08,19.25,19.78,18677900,20.19,19.38,9.059043 +"Altria Group, Inc.",MO,10/22/08,18.9,19.14,28292600,19.88,19.29,9.016972 +"Altria Group, Inc.",MO,10/23/08,18.86,19.33,27313700,20,19.58,9.152529 +"Altria Group, Inc.",MO,10/24/08,18.5,18.5,28994400,19.48,19.22,8.984251 +"Altria Group, Inc.",MO,10/27/08,18.46,18.95,19372000,19.27,18.46,8.628992 +"Altria Group, Inc.",MO,10/28/08,18.25,19.02,25128000,19.55,19.53,9.129157 +"Altria Group, Inc.",MO,10/29/08,19.07,19.41,26127800,19.97,19.14,8.946853 +"Altria Group, Inc.",MO,10/30/08,18.74,19.75,23861600,19.9,19.16,8.956204 +"Altria Group, Inc.",MO,10/31/08,19,19.14,16765000,19.69,19.19,8.970228 +"Altria Group, Inc.",MO,11/3/08,18.94,19.39,11842900,19.39,19.13,8.942179 +"Altria Group, Inc.",MO,11/4/08,19,19.42,18010400,19.59,19.09,8.923483 +"Altria Group, Inc.",MO,11/5/08,18.2,18.88,19502300,19.18,18.24,8.526156 +"Altria Group, Inc.",MO,11/6/08,17.47,18.36,24551700,18.37,17.65,8.250368 +"Altria Group, Inc.",MO,11/7/08,17.8,17.8,13869500,18.21,17.98,8.404623 +"Altria Group, Inc.",MO,11/10/08,17.6,18.32,16177200,18.4,17.82,8.329833 +"Altria Group, Inc.",MO,11/11/08,17.12,17.77,19967600,17.95,17.33,8.100784 +"Altria Group, Inc.",MO,11/12/08,16.5,17.19,26250900,17.2,16.58,7.7501993 +"Altria Group, Inc.",MO,11/13/08,15.9,16.73,35649300,16.98,16.68,7.7969465 +"Altria Group, Inc.",MO,11/14/08,16.2,16.46,21707200,16.81,16.26,7.600622 +"Altria Group, Inc.",MO,11/17/08,15.97,16.04,26725800,16.95,16.2,7.5725718 +"Altria Group, Inc.",MO,11/18/08,16,16.26,26727200,16.96,16.96,7.9278274 +"Altria Group, Inc.",MO,11/19/08,16.41,16.86,23374700,17.2,16.5,7.712811 +"Altria Group, Inc.",MO,11/20/08,14.34,16.26,40805900,16.4,14.45,6.75455 +"Altria Group, Inc.",MO,11/21/08,14.51,15.02,41011500,15.53,15.49,7.240687 +"Altria Group, Inc.",MO,11/24/08,15.23,15.99,30125400,15.99,15.43,7.2126436 +"Altria Group, Inc.",MO,11/25/08,15.44,15.9,23855500,16.02,15.8,7.385596 +"Altria Group, Inc.",MO,11/26/08,15.5,15.69,21087800,15.93,15.87,7.4183154 +"Altria Group, Inc.",MO,11/28/08,15.63,15.84,10449500,16.08,16.08,7.5164804 +"Altria Group, Inc.",MO,12/1/08,15.22,16,18922800,16.03,15.26,7.133179 +"Altria Group, Inc.",MO,12/2/08,14.8,15.51,25643400,15.55,15.09,7.053711 +"Altria Group, Inc.",MO,12/3/08,14.86,14.93,24357100,15.59,15.5,7.2453623 +"Altria Group, Inc.",MO,12/4/08,14.9,15.37,23232600,15.5,15.03,7.025666 +"Altria Group, Inc.",MO,12/5/08,14.62,14.88,33939600,15.12,15,7.011645 +"Altria Group, Inc.",MO,12/8/08,14.76,15.34,28291900,15.48,15,7.011645 +"Altria Group, Inc.",MO,12/9/08,14.79,14.99,24270200,15.18,14.93,6.97892 +"Altria Group, Inc.",MO,12/10/08,14.93,15.03,18430300,15.13,15.06,7.0396886 +"Altria Group, Inc.",MO,12/11/08,14.96,15.23,24396200,15.25,15.02,7.02099 +"Altria Group, Inc.",MO,12/12/08,14.75,14.89,24099900,15.41,15.34,7.1705728 +"Altria Group, Inc.",MO,12/15/08,14.96,15.71,25594200,15.88,15.21,7.109808 +"Altria Group, Inc.",MO,12/16/08,14.42,15.29,50835700,15.36,14.54,6.796619 +"Altria Group, Inc.",MO,12/17/08,14.46,14.71,32966000,15,14.67,6.8573847 +"Altria Group, Inc.",MO,12/18/08,14.85,14.88,33692500,15.24,15.18,7.095783 +"Altria Group, Inc.",MO,12/19/08,15.2,15.49,33295900,15.75,15.28,7.142528 +"Altria Group, Inc.",MO,12/22/08,14.49,15.19,23488700,15.22,14.73,7.0327125 +"Altria Group, Inc.",MO,12/23/08,14.63,14.76,15469400,14.92,14.72,7.0279393 +"Altria Group, Inc.",MO,12/24/08,14.7,14.82,6131500,14.99,14.9,7.1138797 +"Altria Group, Inc.",MO,12/26/08,14.94,15,8336100,15.1,15.06,7.19027 +"Altria Group, Inc.",MO,12/29/08,14.91,15.07,15939200,15.19,15.19,7.252338 +"Altria Group, Inc.",MO,12/30/08,15.09,15.21,15208800,15.34,15.33,7.3191795 +"Altria Group, Inc.",MO,12/31/08,15.03,15.37,18256100,15.41,15.06,7.19027 +"Altria Group, Inc.",MO,1/2/09,14.96,15.18,18379100,15.25,15.2,7.2571144 +"Altria Group, Inc.",MO,1/5/09,15.1,15.15,24224200,15.44,15.38,7.343053 +"Altria Group, Inc.",MO,1/6/09,15.04,15.47,24478500,15.6,15.15,7.233239 +"Altria Group, Inc.",MO,1/7/09,15.01,15.07,17684600,15.21,15.09,7.2045918 +"Altria Group, Inc.",MO,1/8/09,15,15.13,19361900,15.2,15.1,7.209368 +"Altria Group, Inc.",MO,1/9/09,15.13,15.23,22106300,15.6,15.48,7.390796 +"Altria Group, Inc.",MO,1/12/09,15.2,15.59,33828200,16.25,15.79,7.538804 +"Altria Group, Inc.",MO,1/13/09,15.77,16.02,35456900,16.27,16.22,7.7441053 +"Altria Group, Inc.",MO,1/14/09,15.82,16.05,29341600,16.22,16.18,7.7250056 +"Altria Group, Inc.",MO,1/15/09,16.05,16.24,27687300,16.5,16.37,7.815721 +"Altria Group, Inc.",MO,1/16/09,16.31,16.68,28722900,16.95,16.84,8.040117 +"Altria Group, Inc.",MO,1/20/09,16.8,16.95,38668800,17.63,17.16,8.192896 +"Altria Group, Inc.",MO,1/21/09,16.46,17.42,31220400,17.52,16.97,8.102184 +"Altria Group, Inc.",MO,1/22/09,16.66,16.76,18683000,17.08,16.96,8.097407 +"Altria Group, Inc.",MO,1/23/09,16.59,16.71,15210100,17.02,16.84,8.040117 +"Altria Group, Inc.",MO,1/26/09,16.59,16.99,16574900,17.1,16.69,7.9684997 +"Altria Group, Inc.",MO,1/27/09,16.7,16.76,17313400,17,16.93,8.083086 +"Altria Group, Inc.",MO,1/28/09,16.5,17.07,19674100,17.07,16.8,8.021019 +"Altria Group, Inc.",MO,1/29/09,16.77,16.99,21537600,17.07,16.84,8.040117 +"Altria Group, Inc.",MO,1/30/09,16.51,16.9,27836100,16.99,16.54,7.896884 +"Altria Group, Inc.",MO,2/2/09,16.4,16.44,19742300,16.93,16.69,7.9684997 +"Altria Group, Inc.",MO,2/3/09,16.73,16.76,22449800,17,16.93,8.083086 +"Altria Group, Inc.",MO,2/4/09,16.7,16.94,25090000,17.03,16.75,7.9971495 +"Altria Group, Inc.",MO,2/5/09,16.32,16.76,22783800,16.78,16.47,7.8634615 +"Altria Group, Inc.",MO,2/6/09,16.36,16.51,20449500,16.98,16.96,8.097407 +"Altria Group, Inc.",MO,2/9/09,16.71,16.92,12358900,16.94,16.81,8.025794 +"Altria Group, Inc.",MO,2/10/09,16.35,16.87,20218600,16.9,16.47,7.8634615 +"Altria Group, Inc.",MO,2/11/09,16.42,16.55,14460300,16.73,16.47,7.8634615 +"Altria Group, Inc.",MO,2/12/09,16.17,16.47,19628400,16.58,16.55,7.9016585 +"Altria Group, Inc.",MO,2/13/09,15.84,16.35,24584200,16.39,15.92,7.60087 +"Altria Group, Inc.",MO,2/17/09,15.42,15.65,21262000,15.76,15.57,7.4337664 +"Altria Group, Inc.",MO,2/18/09,15.41,15.63,19202400,15.75,15.53,7.4146686 +"Altria Group, Inc.",MO,2/19/09,15.07,15.07,16614500,15.85,15.7,7.495832 +"Altria Group, Inc.",MO,2/20/09,14.89,14.89,18226300,15.61,15.46,7.381246 +"Altria Group, Inc.",MO,2/23/09,14.83,14.83,17282400,15.59,15.05,7.1854963 +"Altria Group, Inc.",MO,2/24/09,15,15.13,19460000,15.44,15.37,7.3382754 +"Altria Group, Inc.",MO,2/25/09,15.15,15.35,37556500,15.62,15.41,7.3573756 +"Altria Group, Inc.",MO,2/26/09,15.11,15.58,13070600,15.75,15.12,7.218914 +"Altria Group, Inc.",MO,2/27/09,14.9,15,27385400,15.59,15.44,7.3716993 +"Altria Group, Inc.",MO,3/2/09,15,15.24,21945700,15.41,15.07,7.195046 +"Altria Group, Inc.",MO,3/3/09,14.5,15.06,32405400,15.1,14.62,6.980196 +"Altria Group, Inc.",MO,3/4/09,14.58,14.88,23394900,15.22,15.07,7.195046 +"Altria Group, Inc.",MO,3/5/09,15,15.11,34902000,15.98,15.65,7.471958 +"Altria Group, Inc.",MO,3/6/09,15.47,15.81,22881100,15.84,15.72,7.505383 +"Altria Group, Inc.",MO,3/9/09,15.51,15.61,20552300,15.99,15.86,7.572224 +"Altria Group, Inc.",MO,3/10/09,15.88,16.06,27199900,16.65,16.6,7.9255304 +"Altria Group, Inc.",MO,3/11/09,16.25,16.7,23460000,16.72,16.39,7.8252683 +"Altria Group, Inc.",MO,3/12/09,15.83,16.07,19503300,16.39,16.3,7.937266 +"Altria Group, Inc.",MO,3/13/09,16.06,16.28,18089400,16.86,16.68,8.122306 +"Altria Group, Inc.",MO,3/16/09,16.71,16.71,18201800,17.24,16.91,8.234305 +"Altria Group, Inc.",MO,3/17/09,16.7,16.97,15229300,17.23,17.22,8.385257 +"Altria Group, Inc.",MO,3/18/09,16.66,16.96,19289200,17.15,16.85,8.205089 +"Altria Group, Inc.",MO,3/19/09,16.43,16.94,18859400,16.98,16.69,8.127176 +"Altria Group, Inc.",MO,3/20/09,16.65,16.8,18530500,17.1,16.78,8.171004 +"Altria Group, Inc.",MO,3/23/09,16.67,16.96,15539800,17.11,17.11,8.331694 +"Altria Group, Inc.",MO,3/24/09,16.91,17.12,14150700,17.32,17.22,8.385257 +"Altria Group, Inc.",MO,3/25/09,17.01,17.2,13421700,17.4,17.27,8.409604 +"Altria Group, Inc.",MO,3/26/09,16.84,17.35,19915500,17.39,17.21,8.380389 +"Altria Group, Inc.",MO,3/27/09,16.43,17,17200100,17,16.56,8.063869 +"Altria Group, Inc.",MO,3/30/09,16.16,16.34,13237300,16.74,16.38,7.976223 +"Altria Group, Inc.",MO,3/31/09,15.82,16.49,24162100,16.54,16.02,7.8009195 +"Altria Group, Inc.",MO,4/1/09,15.76,15.84,16588600,16.4,16.3,7.937266 +"Altria Group, Inc.",MO,4/2/09,16.03,16.4,19276000,16.45,16.11,7.844748 +"Altria Group, Inc.",MO,4/3/09,15.97,16.01,13762900,16.21,16.16,7.869094 +"Altria Group, Inc.",MO,4/6/09,15.97,16.06,11402400,16.21,16.16,7.869094 +"Altria Group, Inc.",MO,4/7/09,16,16.13,14695600,16.53,16.29,7.932397 +"Altria Group, Inc.",MO,4/8/09,16.18,16.32,9260400,16.48,16.39,7.9810905 +"Altria Group, Inc.",MO,4/9/09,16.03,16.37,15841000,16.48,16.31,7.9421353 +"Altria Group, Inc.",MO,4/13/09,16.31,16.48,14313400,16.64,16.56,8.063869 +"Altria Group, Inc.",MO,4/14/09,16.18,16.51,14195200,16.62,16.48,8.024919 +"Altria Group, Inc.",MO,4/15/09,16.4,16.44,16289900,16.92,16.89,8.224566 +"Altria Group, Inc.",MO,4/16/09,16.58,16.97,14994000,17.04,16.98,8.268389 +"Altria Group, Inc.",MO,4/17/09,16.85,17.01,15344600,17.15,16.99,8.273261 +"Altria Group, Inc.",MO,4/20/09,16.78,16.96,14728600,17.15,16.93,8.244044 +"Altria Group, Inc.",MO,4/21/09,16.63,16.84,15839400,16.99,16.73,8.146657 +"Altria Group, Inc.",MO,4/22/09,16.46,16.58,29365100,17.34,16.85,8.205089 +"Altria Group, Inc.",MO,4/23/09,16.71,16.92,12828800,16.98,16.9,8.229435 +"Altria Group, Inc.",MO,4/24/09,16.76,16.95,14903400,17.24,16.92,8.239175 +"Altria Group, Inc.",MO,4/27/09,16.8,16.86,11450500,17.13,16.88,8.219697 +"Altria Group, Inc.",MO,4/28/09,16.76,16.8,12211300,17.1,17,8.278131 +"Altria Group, Inc.",MO,4/29/09,16.79,17.06,15043700,17.1,16.82,8.19048 +"Altria Group, Inc.",MO,4/30/09,16.33,16.96,20857600,16.98,16.33,7.951873 +"Altria Group, Inc.",MO,5/1/09,16.12,16.4,11720000,16.4,16.37,7.9713545 +"Altria Group, Inc.",MO,5/4/09,16.07,16.6,19447500,16.6,16.17,7.8739624 +"Altria Group, Inc.",MO,5/5/09,16.06,16.25,14880600,16.61,16.6,8.08335 +"Altria Group, Inc.",MO,5/6/09,16.63,16.71,19180000,17.07,17.06,8.307345 +"Altria Group, Inc.",MO,5/7/09,16.79,17.14,14148200,17.15,17.03,8.29274 +"Altria Group, Inc.",MO,5/8/09,16.97,17.16,12458500,17.2,17.1,8.326822 +"Altria Group, Inc.",MO,5/11/09,16.85,17,10206400,17.16,17.04,8.297612 +"Altria Group, Inc.",MO,5/12/09,17.13,17.16,16852700,17.62,17.39,8.468038 +"Altria Group, Inc.",MO,5/13/09,17.03,17.32,12378500,17.5,17.21,8.380389 +"Altria Group, Inc.",MO,5/14/09,16.87,17.17,18657600,17.35,17,8.278131 +"Altria Group, Inc.",MO,5/15/09,16.91,16.99,19368600,17.22,16.98,8.268389 +"Altria Group, Inc.",MO,5/18/09,16.5,16.94,25300000,16.95,16.88,8.219697 +"Altria Group, Inc.",MO,5/19/09,16.67,16.89,13672600,16.92,16.81,8.185609 +"Altria Group, Inc.",MO,5/20/09,16.67,16.92,22125700,16.99,16.77,8.166135 +"Altria Group, Inc.",MO,5/21/09,16.54,16.63,14786500,16.72,16.64,8.102829 +"Altria Group, Inc.",MO,5/22/09,16.52,16.6,12370000,16.81,16.64,8.102829 +"Altria Group, Inc.",MO,5/26/09,16.59,16.64,12941500,16.99,16.92,8.239175 +"Altria Group, Inc.",MO,5/27/09,16.64,16.94,12959800,16.96,16.66,8.112565 +"Altria Group, Inc.",MO,5/28/09,16.66,16.66,15269700,17.06,17,8.278131 +"Altria Group, Inc.",MO,5/29/09,16.82,17.08,11810400,17.1,17.09,8.321956 +"Altria Group, Inc.",MO,6/1/09,17.1,17.19,11991600,17.25,17.19,8.370651 +"Altria Group, Inc.",MO,6/2/09,17.12,17.22,11183800,17.29,17.12,8.336564 +"Altria Group, Inc.",MO,6/3/09,16.95,17.06,23838300,17.12,17,8.278131 +"Altria Group, Inc.",MO,6/4/09,16.91,17,14050800,17.12,16.97,8.263522 +"Altria Group, Inc.",MO,6/5/09,16.93,17.06,12995800,17.15,17.03,8.29274 +"Altria Group, Inc.",MO,6/8/09,16.9,17,21314200,17.43,17.21,8.380389 +"Altria Group, Inc.",MO,6/9/09,17.16,17.31,20349300,17.4,17.35,8.448559 +"Altria Group, Inc.",MO,6/10/09,16.98,17.4,24441400,17.49,17.07,8.312218 +"Altria Group, Inc.",MO,6/11/09,16.84,16.95,20984800,17.18,16.85,8.361842 +"Altria Group, Inc.",MO,6/12/09,16.52,16.8,19464900,16.89,16.64,8.257628 +"Altria Group, Inc.",MO,6/15/09,16.45,16.58,17605700,16.64,16.55,8.212964 +"Altria Group, Inc.",MO,6/16/09,16.26,16.56,15271500,16.63,16.26,8.069055 +"Altria Group, Inc.",MO,6/17/09,16.2,16.34,21754200,16.48,16.22,8.049205 +"Altria Group, Inc.",MO,6/18/09,16.22,16.27,13802300,16.49,16.38,8.128607 +"Altria Group, Inc.",MO,6/19/09,16.3,16.45,27428100,16.54,16.41,8.143491 +"Altria Group, Inc.",MO,6/22/09,16.23,16.28,16361400,16.48,16.35,8.113717 +"Altria Group, Inc.",MO,6/23/09,16.19,16.45,16562200,16.45,16.26,8.069055 +"Altria Group, Inc.",MO,6/24/09,16.15,16.37,13619300,16.41,16.21,8.044242 +"Altria Group, Inc.",MO,6/25/09,16.18,16.24,16201500,16.54,16.54,8.208003 +"Altria Group, Inc.",MO,6/26/09,16.34,16.54,17926200,16.56,16.48,8.17823 +"Altria Group, Inc.",MO,6/29/09,16.39,16.53,9435800,16.55,16.5,8.188155 +"Altria Group, Inc.",MO,6/30/09,16.28,16.51,13080000,16.56,16.39,8.133564 +"Altria Group, Inc.",MO,7/1/09,16.4,16.46,13876800,16.75,16.68,8.277478 +"Altria Group, Inc.",MO,7/2/09,16.26,16.57,18596500,16.62,16.3,8.0889015 +"Altria Group, Inc.",MO,7/6/09,16.1,16.24,15532600,16.67,16.62,8.247704 +"Altria Group, Inc.",MO,7/7/09,16.32,16.54,14306600,16.65,16.35,8.113717 +"Altria Group, Inc.",MO,7/8/09,16.29,16.42,15476700,16.46,16.4,8.138528 +"Altria Group, Inc.",MO,7/9/09,16.3,16.44,14773100,16.44,16.35,8.113717 +"Altria Group, Inc.",MO,7/10/09,16.4,16.49,21281400,16.53,16.47,8.173265 +"Altria Group, Inc.",MO,7/13/09,16.45,16.5,13409400,16.68,16.66,8.267552 +"Altria Group, Inc.",MO,7/14/09,16.56,16.63,13782700,16.7,16.64,8.257628 +"Altria Group, Inc.",MO,7/15/09,16.61,16.75,18858900,16.89,16.85,8.361842 +"Altria Group, Inc.",MO,7/16/09,16.78,16.78,23125800,17.09,16.99,8.431318 +"Altria Group, Inc.",MO,7/17/09,16.95,17.01,16555100,17.37,17.34,8.605004 +"Altria Group, Inc.",MO,7/20/09,17.15,17.39,13342300,17.4,17.27,8.570268 +"Altria Group, Inc.",MO,7/21/09,17.2,17.34,13185800,17.5,17.33,8.600042 +"Altria Group, Inc.",MO,7/22/09,17.07,17.11,16430200,17.5,17.3,8.5851555 +"Altria Group, Inc.",MO,7/23/09,17.17,17.37,17054700,17.5,17.41,8.639741 +"Altria Group, Inc.",MO,7/24/09,17.19,17.38,11699300,17.49,17.34,8.605004 +"Altria Group, Inc.",MO,7/27/09,17.11,17.28,13895900,17.44,17.43,8.649672 +"Altria Group, Inc.",MO,7/28/09,17.26,17.42,14059600,17.75,17.58,8.724107 +"Altria Group, Inc.",MO,7/29/09,17.5,17.6,11005800,17.72,17.69,8.778695 +"Altria Group, Inc.",MO,7/30/09,17.66,17.83,13690600,18,17.68,8.773733 +"Altria Group, Inc.",MO,7/31/09,17.43,17.71,12969700,17.94,17.53,8.699295 +"Altria Group, Inc.",MO,8/3/09,17.6,17.73,15689900,17.87,17.63,8.7489195 +"Altria Group, Inc.",MO,8/4/09,17.47,17.63,15761400,17.74,17.61,8.738994 +"Altria Group, Inc.",MO,8/5/09,17.41,17.64,12769500,17.7,17.51,8.68937 +"Altria Group, Inc.",MO,8/6/09,17.44,17.6,14851800,17.64,17.64,8.753878 +"Altria Group, Inc.",MO,8/7/09,17.6,17.72,11089200,17.83,17.71,8.788616 +"Altria Group, Inc.",MO,8/10/09,17.5,17.7,11327000,17.75,17.56,8.714182 +"Altria Group, Inc.",MO,8/11/09,17.48,17.51,14232000,17.74,17.52,8.694332 +"Altria Group, Inc.",MO,8/12/09,17.46,17.49,33860700,17.77,17.58,8.724107 +"Altria Group, Inc.",MO,8/13/09,17.5,17.66,16585500,17.7,17.64,8.753878 +"Altria Group, Inc.",MO,8/14/09,17.48,17.6,9057800,17.73,17.56,8.714182 +"Altria Group, Inc.",MO,8/17/09,17.36,17.4,15002300,17.55,17.52,8.694332 +"Altria Group, Inc.",MO,8/18/09,17.45,17.51,10839900,17.72,17.64,8.753878 +"Altria Group, Inc.",MO,8/19/09,17.5,17.56,12594800,17.74,17.66,8.763806 +"Altria Group, Inc.",MO,8/20/09,17.57,17.7,12397700,17.89,17.84,8.85313 +"Altria Group, Inc.",MO,8/21/09,17.83,18.01,17063400,18.1,18.04,8.95238 +"Altria Group, Inc.",MO,8/24/09,18.05,18.14,16721100,18.45,18.33,9.096293 +"Altria Group, Inc.",MO,8/25/09,18.07,18.44,19119200,18.44,18.15,9.0069685 +"Altria Group, Inc.",MO,8/26/09,18.05,18.09,13514800,18.21,18.17,9.016893 +"Altria Group, Inc.",MO,8/27/09,18,18.22,20861700,18.28,18.27,9.06652 +"Altria Group, Inc.",MO,8/28/09,18.12,18.4,15624200,18.45,18.22,9.041706 +"Altria Group, Inc.",MO,8/31/09,18.15,18.27,13520300,18.37,18.28,9.071482 +"Altria Group, Inc.",MO,9/1/09,18.03,18.27,17558500,18.33,18.11,8.987118 +"Altria Group, Inc.",MO,9/2/09,18.06,18.16,17914100,18.37,18.28,9.071482 +"Altria Group, Inc.",MO,9/3/09,18.15,18.39,12101900,18.39,18.21,9.036741 +"Altria Group, Inc.",MO,9/4/09,18.18,18.2,12043800,18.51,18.5,9.180658 +"Altria Group, Inc.",MO,9/8/09,18.46,18.62,18118900,18.62,18.52,9.190585 +"Altria Group, Inc.",MO,9/9/09,18.46,18.56,20122300,18.68,18.59,9.225321 +"Altria Group, Inc.",MO,9/10/09,18.4,18.68,27094100,18.7,18.53,9.195546 +"Altria Group, Inc.",MO,9/11/09,18,18.31,20808900,18.35,18.14,9.170268 +"Altria Group, Inc.",MO,9/14/09,17.93,18.15,21437200,18.23,17.99,9.09444 +"Altria Group, Inc.",MO,9/15/09,17.77,18.04,17917600,18.1,17.91,9.053997 +"Altria Group, Inc.",MO,9/16/09,17.92,18,19488200,18.29,18.23,9.215766 +"Altria Group, Inc.",MO,9/17/09,17.89,18.24,21469300,18.3,18.02,9.109606 +"Altria Group, Inc.",MO,9/18/09,17.95,18.08,19158700,18.08,17.96,9.079271 +"Altria Group, Inc.",MO,9/21/09,17.75,17.86,16544000,18.04,18.04,9.119717 +"Altria Group, Inc.",MO,9/22/09,17.81,18.05,16546400,18.06,17.89,9.043884 +"Altria Group, Inc.",MO,9/23/09,17.73,17.87,22548400,17.99,17.75,8.973112 +"Altria Group, Inc.",MO,9/24/09,17.47,17.77,21369500,17.8,17.5,8.846728 +"Altria Group, Inc.",MO,9/25/09,17.46,17.55,10775100,17.7,17.5,8.846728 +"Altria Group, Inc.",MO,9/28/09,17.5,17.58,14250500,17.76,17.67,8.932673 +"Altria Group, Inc.",MO,9/29/09,17.66,17.66,18408900,18,17.9,9.048941 +"Altria Group, Inc.",MO,9/30/09,17.69,17.95,20952600,17.97,17.81,9.003445 +"Altria Group, Inc.",MO,10/1/09,17.38,17.77,42518100,17.8,17.54,8.86695 +"Altria Group, Inc.",MO,10/2/09,17.36,17.41,15792600,17.53,17.47,8.831566 +"Altria Group, Inc.",MO,10/5/09,17.28,17.6,16546100,17.68,17.64,8.917502 +"Altria Group, Inc.",MO,10/6/09,17.5,17.75,16951000,17.89,17.81,9.003445 +"Altria Group, Inc.",MO,10/7/09,17.66,17.78,13415500,17.86,17.73,8.963004 +"Altria Group, Inc.",MO,10/8/09,17.79,17.82,10782300,17.92,17.85,9.023665 +"Altria Group, Inc.",MO,10/9/09,17.84,17.96,13908100,18.11,18.06,9.129828 +"Altria Group, Inc.",MO,10/12/09,18.08,18.2,13471600,18.29,18.12,9.160157 +"Altria Group, Inc.",MO,10/13/09,17.98,18.18,11817700,18.21,18.06,9.129828 +"Altria Group, Inc.",MO,10/14/09,18.08,18.2,12066000,18.28,18.23,9.215766 +"Altria Group, Inc.",MO,10/15/09,18.14,18.2,13734000,18.3,18.25,9.225877 +"Altria Group, Inc.",MO,10/16/09,18.1,18.19,14264600,18.34,18.27,9.235989 +"Altria Group, Inc.",MO,10/19/09,18.3,18.32,19258200,18.65,18.35,9.276427 +"Altria Group, Inc.",MO,10/20/09,18.34,18.4,17559800,18.72,18.66,9.433141 +"Altria Group, Inc.",MO,10/21/09,18.1,18.37,28397800,18.43,18.21,9.205654 +"Altria Group, Inc.",MO,10/22/09,17.98,18.17,14305700,18.27,18.18,9.19049 +"Altria Group, Inc.",MO,10/23/09,17.8,18.18,15551700,18.18,17.93,9.064105 +"Altria Group, Inc.",MO,10/26/09,17.81,17.99,19926700,18.14,17.98,9.089384 +"Altria Group, Inc.",MO,10/27/09,17.88,18,16746800,18.2,18.14,9.170268 +"Altria Group, Inc.",MO,10/28/09,18.15,18.23,14365600,18.32,18.2,9.200603 +"Altria Group, Inc.",MO,10/29/09,18.07,18.23,15846600,18.47,18.36,9.281485 +"Altria Group, Inc.",MO,10/30/09,18.09,18.31,16068000,18.42,18.11,9.155103 +"Altria Group, Inc.",MO,11/2/09,18.02,18.12,11396400,18.36,18.3,9.251153 +"Altria Group, Inc.",MO,11/3/09,18.17,18.27,15222300,18.47,18.46,9.332037 +"Altria Group, Inc.",MO,11/4/09,18.38,18.46,15614400,18.65,18.47,9.337088 +"Altria Group, Inc.",MO,11/5/09,18.47,18.58,17581600,18.73,18.67,9.4382 +"Altria Group, Inc.",MO,11/6/09,18.41,18.58,19278400,18.61,18.54,9.372476 +"Altria Group, Inc.",MO,11/9/09,18.68,18.83,19848700,18.93,18.87,9.539306 +"Altria Group, Inc.",MO,11/10/09,18.83,18.88,17102000,19.2,19.07,9.640406 +"Altria Group, Inc.",MO,11/11/09,18.91,19.23,15441400,19.25,18.97,9.589857 +"Altria Group, Inc.",MO,11/12/09,18.95,18.97,11498900,19.16,19.02,9.615133 +"Altria Group, Inc.",MO,11/13/09,19,19.07,14634000,19.3,19.26,9.736459 +"Altria Group, Inc.",MO,11/16/09,19.3,19.41,15320600,19.48,19.34,9.776899 +"Altria Group, Inc.",MO,11/17/09,19.19,19.26,15039400,19.37,19.24,9.726348 +"Altria Group, Inc.",MO,11/18/09,19.22,19.26,12026300,19.41,19.3,9.756679 +"Altria Group, Inc.",MO,11/19/09,19.11,19.32,13353500,19.36,19.21,9.7111845 +"Altria Group, Inc.",MO,11/20/09,18.88,19.16,19908500,19.17,18.98,9.594911 +"Altria Group, Inc.",MO,11/23/09,19.05,19.13,24163000,19.22,19.13,9.670739 +"Altria Group, Inc.",MO,11/24/09,19.07,19.2,19892000,19.42,19.3,9.756679 +"Altria Group, Inc.",MO,11/25/09,19.12,19.36,14012600,19.4,19.19,9.701072 +"Altria Group, Inc.",MO,11/27/09,18.81,19,13636500,19.25,19,9.605022 +"Altria Group, Inc.",MO,11/30/09,18.75,19.1,17691600,19.1,18.81,9.508968 +"Altria Group, Inc.",MO,12/1/09,18.91,18.96,12666100,19.17,19.07,9.640406 +"Altria Group, Inc.",MO,12/2/09,19.08,19.08,12951900,19.23,19.16,9.685906 +"Altria Group, Inc.",MO,12/3/09,19.12,19.24,13749100,19.32,19.14,9.6757965 +"Altria Group, Inc.",MO,12/4/09,19.15,19.15,16607800,19.43,19.32,9.766789 +"Altria Group, Inc.",MO,12/7/09,19.24,19.33,17773000,19.47,19.37,9.792066 +"Altria Group, Inc.",MO,12/8/09,19.13,19.46,12790100,19.46,19.26,9.736459 +"Altria Group, Inc.",MO,12/9/09,19.25,19.3,16889600,19.43,19.37,9.792066 +"Altria Group, Inc.",MO,12/10/09,19.43,19.45,9945100,19.51,19.45,9.832512 +"Altria Group, Inc.",MO,12/11/09,19.45,19.5,23722100,19.6,19.52,9.867899 +"Altria Group, Inc.",MO,12/14/09,19.6,19.66,13884500,19.85,19.67,9.943725 +"Altria Group, Inc.",MO,12/15/09,19.48,19.65,11410000,19.78,19.7,9.958892 +"Altria Group, Inc.",MO,12/16/09,19.62,19.79,16186400,19.82,19.63,9.923504 +"Altria Group, Inc.",MO,12/17/09,19.51,19.58,12799600,19.67,19.59,9.903283 +"Altria Group, Inc.",MO,12/18/09,19.56,19.7,18944500,19.74,19.65,9.933617 +"Altria Group, Inc.",MO,12/21/09,19.7,19.74,9867100,19.83,19.71,9.963946 +"Altria Group, Inc.",MO,12/22/09,19.79,19.8,12706900,19.93,19.87,10.044831 +"Altria Group, Inc.",MO,12/23/09,19.98,20.02,22785100,20.29,20.16,10.191434 +"Altria Group, Inc.",MO,12/24/09,20.25,20.34,8544400,20.47,20.37,10.297597 +"Altria Group, Inc.",MO,12/28/09,19.83,20.19,12476000,20.19,19.98,10.271887 +"Altria Group, Inc.",MO,12/29/09,19.85,20.02,7749500,20.03,19.85,10.205053 +"Altria Group, Inc.",MO,12/30/09,19.72,19.85,9331300,19.89,19.81,10.184489 +"Altria Group, Inc.",MO,12/31/09,19.63,19.74,6356800,19.83,19.63,10.091951 +"Altria Group, Inc.",MO,1/4/10,19.58,19.77,11048600,19.87,19.79,10.17421 +"Altria Group, Inc.",MO,1/5/10,19.67,19.81,11742100,19.85,19.8,10.179347 +"Altria Group, Inc.",MO,1/6/10,19.8,19.85,21307300,20.11,20.09,10.328444 +"Altria Group, Inc.",MO,1/7/10,19.95,20.08,14983300,20.14,20.06,10.313017 +"Altria Group, Inc.",MO,1/8/10,19.87,20.04,10822200,20.12,20.11,10.338723 +"Altria Group, Inc.",MO,1/11/10,20.11,20.28,11921000,20.35,20.26,10.415839 +"Altria Group, Inc.",MO,1/12/10,20.03,20.21,15306300,20.25,20.15,10.359287 +"Altria Group, Inc.",MO,1/13/10,20.12,20.12,11938400,20.4,20.24,10.405557 +"Altria Group, Inc.",MO,1/14/10,20.16,20.23,9619900,20.45,20.38,10.477531 +"Altria Group, Inc.",MO,1/15/10,20.31,20.44,16158600,20.64,20.42,10.498098 +"Altria Group, Inc.",MO,1/19/10,20.25,20.26,17747000,20.57,20.38,10.477531 +"Altria Group, Inc.",MO,1/20/10,20.15,20.27,12583500,20.36,20.33,10.451826 +"Altria Group, Inc.",MO,1/21/10,19.81,20.33,21862200,20.37,19.89,10.225621 +"Altria Group, Inc.",MO,1/22/10,19.7,19.89,13655100,20.04,19.71,10.133079 +"Altria Group, Inc.",MO,1/25/10,19.68,19.82,15154800,20.08,19.91,10.235902 +"Altria Group, Inc.",MO,1/26/10,19.75,19.75,13101300,20.05,19.96,10.261605 +"Altria Group, Inc.",MO,1/27/10,19.83,19.97,12544400,20.05,19.99,10.277029 +"Altria Group, Inc.",MO,1/28/10,19.8,19.9,16444400,20.1,20.01,10.287312 +"Altria Group, Inc.",MO,1/29/10,19.83,20.08,19335300,20.1,19.86,10.2102 +"Altria Group, Inc.",MO,2/1/10,19.78,19.9,10247300,19.98,19.88,10.220479 +"Altria Group, Inc.",MO,2/2/10,19.81,19.93,12398900,19.99,19.93,10.2461815 +"Altria Group, Inc.",MO,2/3/10,19.69,19.93,11683000,19.94,19.78,10.169067 +"Altria Group, Inc.",MO,2/4/10,19.4,19.7,13403600,19.72,19.42,9.983985 +"Altria Group, Inc.",MO,2/5/10,19.14,19.38,14334100,19.41,19.38,9.963424 +"Altria Group, Inc.",MO,2/8/10,19.35,19.43,13840700,19.63,19.37,9.9582815 +"Altria Group, Inc.",MO,2/9/10,19.23,19.54,16964600,19.58,19.46,10.004553 +"Altria Group, Inc.",MO,2/10/10,19.25,19.54,11380700,19.54,19.38,9.963424 +"Altria Group, Inc.",MO,2/11/10,19.25,19.4,17005000,19.74,19.61,10.08167 +"Altria Group, Inc.",MO,2/12/10,19.4,19.54,15749000,19.74,19.63,10.091951 +"Altria Group, Inc.",MO,2/16/10,19.57,19.84,15081500,19.89,19.73,10.14336 +"Altria Group, Inc.",MO,2/17/10,19.7,19.77,8752800,19.85,19.78,10.169067 +"Altria Group, Inc.",MO,2/18/10,19.73,19.75,11181600,20.08,20,10.282168 +"Altria Group, Inc.",MO,2/19/10,19.93,19.93,12752800,20.21,20.16,10.3644285 +"Altria Group, Inc.",MO,2/22/10,20.08,20.13,12790600,20.33,20.27,10.420983 +"Altria Group, Inc.",MO,2/23/10,19.93,20.23,21163500,20.25,19.97,10.266746 +"Altria Group, Inc.",MO,2/24/10,19.95,20.08,18101300,20.31,20.26,10.415839 +"Altria Group, Inc.",MO,2/25/10,20.01,20.14,21307900,20.46,20.41,10.492957 +"Altria Group, Inc.",MO,2/26/10,20.12,20.48,15720700,20.48,20.12,10.343864 +"Altria Group, Inc.",MO,3/1/10,20.17,20.17,10422000,20.34,20.27,10.420983 +"Altria Group, Inc.",MO,3/2/10,20.3,20.36,12661600,20.45,20.33,10.451826 +"Altria Group, Inc.",MO,3/3/10,20.3,20.47,12762500,20.48,20.35,10.462109 +"Altria Group, Inc.",MO,3/4/10,20.28,20.4,14095900,20.44,20.42,10.498098 +"Altria Group, Inc.",MO,3/5/10,20.48,20.5,12249200,20.78,20.71,10.647187 +"Altria Group, Inc.",MO,3/8/10,20.67,20.8,13901100,20.81,20.74,10.662612 +"Altria Group, Inc.",MO,3/9/10,20.7,20.73,16554900,20.83,20.77,10.678035 +"Altria Group, Inc.",MO,3/10/10,20.7,20.8,15672100,20.86,20.82,10.703738 +"Altria Group, Inc.",MO,3/11/10,20.18,20.48,13046000,20.58,20.37,10.651453 +"Altria Group, Inc.",MO,3/12/10,20.13,20.47,16536100,20.48,20.2,10.562558 +"Altria Group, Inc.",MO,3/15/10,20.11,20.26,13010200,20.4,20.37,10.651453 +"Altria Group, Inc.",MO,3/16/10,20.32,20.32,12956100,20.52,20.36,10.646224 +"Altria Group, Inc.",MO,3/17/10,20.23,20.45,33244300,20.46,20.33,10.630534 +"Altria Group, Inc.",MO,3/18/10,20.35,20.35,8917700,20.48,20.46,10.698509 +"Altria Group, Inc.",MO,3/19/10,20.25,20.34,15862300,20.55,20.34,10.635763 +"Altria Group, Inc.",MO,3/22/10,20.23,20.31,9447400,20.48,20.44,10.688053 +"Altria Group, Inc.",MO,3/23/10,20.36,20.45,8921900,20.54,20.52,10.729888 +"Altria Group, Inc.",MO,3/24/10,20.4,20.52,16961600,20.52,20.47,10.70374 +"Altria Group, Inc.",MO,3/25/10,20.47,20.49,14844200,20.6,20.52,10.729888 +"Altria Group, Inc.",MO,3/26/10,20.37,20.53,11035400,20.59,20.42,10.677597 +"Altria Group, Inc.",MO,3/29/10,20.46,20.5,12376400,20.69,20.65,10.79786 +"Altria Group, Inc.",MO,3/30/10,20.51,20.69,12761900,20.73,20.65,10.79786 +"Altria Group, Inc.",MO,3/31/10,20.46,20.6,9619100,20.65,20.52,10.729888 +"Altria Group, Inc.",MO,4/1/10,20.54,20.54,16314400,20.84,20.83,10.891987 +"Altria Group, Inc.",MO,4/5/10,20.84,20.89,9015800,20.97,20.92,10.939046 +"Altria Group, Inc.",MO,4/6/10,20.9,20.93,10435900,21.03,20.98,10.970422 +"Altria Group, Inc.",MO,4/7/10,20.67,21.03,12971400,21.03,20.79,10.871068 +"Altria Group, Inc.",MO,4/8/10,20.64,20.68,13182600,20.79,20.68,10.813549 +"Altria Group, Inc.",MO,4/9/10,20.7,20.95,8719900,20.96,20.93,10.944276 +"Altria Group, Inc.",MO,4/12/10,20.94,20.96,10573400,21.2,21.1,11.033167 +"Altria Group, Inc.",MO,4/13/10,20.88,21.05,9727700,21.15,21.1,11.033167 +"Altria Group, Inc.",MO,4/14/10,20.97,21.1,13191800,21.16,21.16,11.064539 +"Altria Group, Inc.",MO,4/15/10,21,21.08,8292800,21.12,21.1,11.033167 +"Altria Group, Inc.",MO,4/16/10,20.75,21.02,15930500,21.16,20.87,10.912899 +"Altria Group, Inc.",MO,4/19/10,20.8,20.8,8666900,20.93,20.93,10.944276 +"Altria Group, Inc.",MO,4/20/10,20.95,21,13152500,21.2,21.17,11.069769 +"Altria Group, Inc.",MO,4/21/10,21.25,21.3,15480800,21.61,21.46,11.221408 +"Altria Group, Inc.",MO,4/22/10,21.2,21.4,12587700,21.46,21.28,11.127289 +"Altria Group, Inc.",MO,4/23/10,21.12,21.31,10143500,21.39,21.36,11.169125 +"Altria Group, Inc.",MO,4/26/10,21.17,21.39,17187000,21.44,21.25,11.111602 +"Altria Group, Inc.",MO,4/27/10,20.91,21.25,18975000,21.25,20.92,10.939046 +"Altria Group, Inc.",MO,4/28/10,20.91,21.08,14961000,21.11,21.02,10.991332 +"Altria Group, Inc.",MO,4/29/10,21.07,21.08,10305100,21.3,21.18,11.075001 +"Altria Group, Inc.",MO,4/30/10,21.18,21.23,14218400,21.48,21.19,11.080229 +"Altria Group, Inc.",MO,5/3/10,21.22,21.28,10413000,21.5,21.4,11.190036 +"Altria Group, Inc.",MO,5/4/10,21.2,21.29,16717500,21.4,21.26,11.116832 +"Altria Group, Inc.",MO,5/5/10,21.11,21.15,12876600,21.46,21.22,11.095912 +"Altria Group, Inc.",MO,5/6/10,19.2,21.11,31283100,21.2,20.75,10.850151 +"Altria Group, Inc.",MO,5/7/10,20.36,20.67,25532200,20.84,20.76,10.855383 +"Altria Group, Inc.",MO,5/10/10,21.03,21.31,24825700,21.6,21.58,11.28416 +"Altria Group, Inc.",MO,5/11/10,21.37,21.48,18091700,21.74,21.59,11.289388 +"Altria Group, Inc.",MO,5/12/10,21.48,21.76,15713400,21.77,21.67,11.331219 +"Altria Group, Inc.",MO,5/13/10,21.58,21.72,10825900,21.8,21.63,11.310303 +"Altria Group, Inc.",MO,5/14/10,21.5,21.58,19942100,21.75,21.61,11.299848 +"Altria Group, Inc.",MO,5/17/10,21.57,21.64,18409300,21.91,21.7,11.346908 +"Altria Group, Inc.",MO,5/18/10,21.34,21.77,20335300,21.8,21.37,11.174352 +"Altria Group, Inc.",MO,5/19/10,21.07,21.23,18045800,21.37,21.31,11.142975 +"Altria Group, Inc.",MO,5/20/10,20.67,21.09,23402100,21.1,20.67,10.808322 +"Altria Group, Inc.",MO,5/21/10,20.2,20.45,32598900,21.03,21.01,10.986107 +"Altria Group, Inc.",MO,5/24/10,20.79,20.93,26510100,21.1,20.85,10.902444 +"Altria Group, Inc.",MO,5/25/10,20.15,20.35,32136400,20.59,20.4,10.667135 +"Altria Group, Inc.",MO,5/26/10,20.14,20.66,25133400,20.69,20.16,10.541641 +"Altria Group, Inc.",MO,5/27/10,20.31,20.45,26744700,20.63,20.54,10.740341 +"Altria Group, Inc.",MO,5/28/10,20.25,20.6,23478300,20.65,20.29,10.60962 +"Altria Group, Inc.",MO,6/1/10,20.07,20.25,20790100,20.42,20.12,10.520723 +"Altria Group, Inc.",MO,6/2/10,20.16,20.25,23052300,20.4,20.38,10.65668 +"Altria Group, Inc.",MO,6/3/10,20.4,20.52,14908800,20.6,20.59,10.76649 +"Altria Group, Inc.",MO,6/4/10,19.97,20.43,30253500,20.47,20.02,10.468434 +"Altria Group, Inc.",MO,6/7/10,19.82,20.16,25447700,20.22,19.82,10.363855 +"Altria Group, Inc.",MO,6/8/10,19.82,19.93,27161400,20.27,20.2,10.562558 +"Altria Group, Inc.",MO,6/9/10,20.01,20.28,40222000,20.37,20.05,10.484124 +"Altria Group, Inc.",MO,6/10/10,20.25,20.3,33461900,20.46,20.32,10.625307 +"Altria Group, Inc.",MO,6/11/10,19.68,19.9,22530500,20.1,20.08,10.683834 +"Altria Group, Inc.",MO,6/14/10,19.57,20.25,30941300,20.25,19.57,10.412479 +"Altria Group, Inc.",MO,6/15/10,19.6,19.69,15012300,19.92,19.91,10.593384 +"Altria Group, Inc.",MO,6/16/10,19.75,19.78,10934600,19.91,19.83,10.550817 +"Altria Group, Inc.",MO,6/17/10,19.76,19.8,15916400,20.01,19.99,10.635944 +"Altria Group, Inc.",MO,6/18/10,19.95,20.01,14569000,20.08,20.02,10.651908 +"Altria Group, Inc.",MO,6/21/10,20,20.17,12676900,20.23,20.06,10.673191 +"Altria Group, Inc.",MO,6/22/10,19.78,20.05,12503000,20.15,19.85,10.561456 +"Altria Group, Inc.",MO,6/23/10,19.71,19.86,13894600,19.93,19.77,10.518894 +"Altria Group, Inc.",MO,6/24/10,19.59,19.73,17190500,19.87,19.62,10.43908 +"Altria Group, Inc.",MO,6/25/10,19.53,19.67,28483300,19.77,19.7,10.481648 +"Altria Group, Inc.",MO,6/28/10,19.69,19.69,47737100,20.89,20.34,10.82217 +"Altria Group, Inc.",MO,6/29/10,19.85,20.13,26881000,20.26,19.96,10.6199875 +"Altria Group, Inc.",MO,6/30/10,19.91,20,19685700,20.25,20.04,10.662554 +"Altria Group, Inc.",MO,7/1/10,19.89,20.15,17864800,20.27,20.24,10.768963 +"Altria Group, Inc.",MO,7/2/10,20.05,20.21,11413700,20.4,20.31,10.806204 +"Altria Group, Inc.",MO,7/6/10,20.39,20.5,13047100,20.7,20.54,10.928584 +"Altria Group, Inc.",MO,7/7/10,20.48,20.59,17573900,20.9,20.89,11.1147995 +"Altria Group, Inc.",MO,7/8/10,20.88,20.97,22149100,21.43,21.32,11.34359 +"Altria Group, Inc.",MO,7/9/10,21.16,21.42,15029400,21.48,21.3,11.332951 +"Altria Group, Inc.",MO,7/12/10,21.23,21.4,10710400,21.48,21.3,11.332951 +"Altria Group, Inc.",MO,7/13/10,21.22,21.38,12101400,21.45,21.34,11.354231 +"Altria Group, Inc.",MO,7/14/10,21.17,21.28,10893600,21.35,21.35,11.359549 +"Altria Group, Inc.",MO,7/15/10,21.28,21.34,10816900,21.49,21.46,11.4180765 +"Altria Group, Inc.",MO,7/16/10,21.11,21.41,14095600,21.46,21.26,11.311666 +"Altria Group, Inc.",MO,7/19/10,21.3,21.37,10290600,21.49,21.38,11.375516 +"Altria Group, Inc.",MO,7/20/10,21.16,21.2,10672900,21.52,21.52,11.450002 +"Altria Group, Inc.",MO,7/21/10,21.26,21.7,13568400,21.7,21.41,11.391476 +"Altria Group, Inc.",MO,7/22/10,21.42,21.58,19861900,21.89,21.85,11.625583 +"Altria Group, Inc.",MO,7/23/10,21.77,21.77,20962800,22.23,22.12,11.769243 +"Altria Group, Inc.",MO,7/26/10,21.86,22.18,18641600,22.25,21.99,11.700073 +"Altria Group, Inc.",MO,7/27/10,21.94,22.06,11663200,22.15,22.05,11.731999 +"Altria Group, Inc.",MO,7/28/10,21.98,22,9606300,22.14,22.07,11.742643 +"Altria Group, Inc.",MO,7/29/10,21.95,22.14,13015600,22.25,22.02,11.716034 +"Altria Group, Inc.",MO,7/30/10,21.82,21.88,10513000,22.25,22.16,11.7905245 +"Altria Group, Inc.",MO,8/2/10,22.21,22.38,13529300,22.4,22.25,11.8384075 +"Altria Group, Inc.",MO,8/3/10,22.07,22.2,10325100,22.29,22.12,11.769243 +"Altria Group, Inc.",MO,8/4/10,22.11,22.15,11402100,22.43,22.35,11.891617 +"Altria Group, Inc.",MO,8/5/10,22.21,22.23,8511600,22.4,22.34,11.886292 +"Altria Group, Inc.",MO,8/6/10,22.17,22.25,10439800,22.55,22.54,11.992712 +"Altria Group, Inc.",MO,8/9/10,22.53,22.57,6818600,22.68,22.59,12.019311 +"Altria Group, Inc.",MO,8/10/10,22.44,22.49,8440400,22.78,22.63,12.040596 +"Altria Group, Inc.",MO,8/11/10,22.36,22.38,13636700,22.68,22.44,11.939502 +"Altria Group, Inc.",MO,8/12/10,22.15,22.27,9705500,22.52,22.45,11.944823 +"Altria Group, Inc.",MO,8/13/10,22.29,22.42,6405000,22.51,22.35,11.891617 +"Altria Group, Inc.",MO,8/16/10,22.15,22.34,9915200,22.6,22.6,12.024632 +"Altria Group, Inc.",MO,8/17/10,22.53,22.72,15193100,22.99,22.92,12.194894 +"Altria Group, Inc.",MO,8/18/10,22.76,22.86,15476400,22.98,22.93,12.200214 +"Altria Group, Inc.",MO,8/19/10,22.55,22.92,12577000,22.95,22.76,12.109763 +"Altria Group, Inc.",MO,8/20/10,22.62,22.64,11266500,22.81,22.71,12.08316 +"Altria Group, Inc.",MO,8/23/10,22.69,22.83,12292800,22.94,22.73,12.093801 +"Altria Group, Inc.",MO,8/24/10,22.37,22.6,15673100,22.86,22.79,12.12573 +"Altria Group, Inc.",MO,8/25/10,22.51,22.69,21610700,22.9,22.85,12.157648 +"Altria Group, Inc.",MO,8/26/10,22.45,22.88,12558100,22.89,22.61,12.029954 +"Altria Group, Inc.",MO,8/27/10,22.38,22.68,15787900,22.7,22.54,11.992712 +"Altria Group, Inc.",MO,8/30/10,22.51,22.64,12414400,22.68,22.52,11.98207 +"Altria Group, Inc.",MO,8/31/10,22.26,22.45,19897600,22.53,22.32,11.875654 +"Altria Group, Inc.",MO,9/1/10,22.45,22.6,15393200,22.82,22.66,12.056558 +"Altria Group, Inc.",MO,9/2/10,22.58,22.6,8807400,22.82,22.79,12.12573 +"Altria Group, Inc.",MO,9/3/10,22.75,22.91,13047300,22.98,22.91,12.189571 +"Altria Group, Inc.",MO,9/7/10,22.94,22.95,40207500,23.24,23.11,12.295985 +"Altria Group, Inc.",MO,9/8/10,23.11,23.21,39202300,23.54,23.45,12.476888 +"Altria Group, Inc.",MO,9/9/10,23.49,23.62,14073300,23.7,23.63,12.572658 +"Altria Group, Inc.",MO,9/10/10,23.7,23.74,13844400,23.94,23.84,12.684394 +"Altria Group, Inc.",MO,9/13/10,23.38,23.59,12172300,23.64,23.47,12.6897955 +"Altria Group, Inc.",MO,9/14/10,23.26,23.39,10614300,23.65,23.51,12.711427 +"Altria Group, Inc.",MO,9/15/10,23.4,23.47,10596100,23.78,23.68,12.803343 +"Altria Group, Inc.",MO,9/16/10,23.43,23.64,14239300,23.66,23.47,12.6897955 +"Altria Group, Inc.",MO,9/17/10,23.49,23.57,12473900,23.71,23.5,12.7060175 +"Altria Group, Inc.",MO,9/20/10,23.45,23.6,9297000,23.76,23.71,12.819561 +"Altria Group, Inc.",MO,9/21/10,23.62,23.69,12173200,23.88,23.86,12.90066 +"Altria Group, Inc.",MO,9/22/10,23.83,23.87,10931400,23.98,23.87,12.906073 +"Altria Group, Inc.",MO,9/23/10,23.48,23.67,13253100,23.69,23.6,12.760085 +"Altria Group, Inc.",MO,9/24/10,23.69,23.74,15704400,24.02,24,12.976359 +"Altria Group, Inc.",MO,9/27/10,24,24.06,10999400,24.1,24.01,12.981769 +"Altria Group, Inc.",MO,9/28/10,23.95,24.08,12505300,24.21,24.2,13.0844965 +"Altria Group, Inc.",MO,9/29/10,24.1,24.18,10708800,24.33,24.25,13.1115265 +"Altria Group, Inc.",MO,9/30/10,23.88,24.1,13180900,24.39,24.02,12.987175 +"Altria Group, Inc.",MO,10/1/10,23.66,24.01,16443400,24.05,23.78,12.857412 +"Altria Group, Inc.",MO,10/4/10,23.75,23.78,8451400,23.96,23.83,12.884447 +"Altria Group, Inc.",MO,10/5/10,23.96,24,23718900,24.31,24.25,13.1115265 +"Altria Group, Inc.",MO,10/6/10,24.28,24.28,14491600,24.53,24.43,13.208853 +"Altria Group, Inc.",MO,10/7/10,24.5,24.54,12685200,24.7,24.57,13.284545 +"Altria Group, Inc.",MO,10/8/10,24.49,24.61,10119800,24.75,24.51,13.252108 +"Altria Group, Inc.",MO,10/11/10,24.27,24.49,9462600,24.52,24.35,13.165599 +"Altria Group, Inc.",MO,10/12/10,24.31,24.41,12558200,24.61,24.54,13.268328 +"Altria Group, Inc.",MO,10/13/10,24.6,24.66,11199800,24.81,24.62,13.31158 +"Altria Group, Inc.",MO,10/14/10,24.63,24.66,8171400,24.85,24.8,13.408903 +"Altria Group, Inc.",MO,10/15/10,24.82,24.89,20664500,25,24.88,13.452157 +"Altria Group, Inc.",MO,10/18/10,24.85,24.9,11042500,24.96,24.9,13.4629755 +"Altria Group, Inc.",MO,10/19/10,24.61,24.84,12133100,24.91,24.75,13.38187 +"Altria Group, Inc.",MO,10/20/10,24.68,24.83,13046900,24.97,24.92,13.473782 +"Altria Group, Inc.",MO,10/21/10,24.86,24.93,10685800,25,24.95,13.490009 +"Altria Group, Inc.",MO,10/22/10,24.87,24.97,7631600,24.98,24.92,13.473782 +"Altria Group, Inc.",MO,10/25/10,24.98,25.01,12163700,25.23,25.06,13.5494795 +"Altria Group, Inc.",MO,10/26/10,25.01,25.01,7836000,25.21,25.2,13.625177 +"Altria Group, Inc.",MO,10/27/10,24.9,25.11,9583000,25.12,25.11,13.576511 +"Altria Group, Inc.",MO,10/28/10,25.18,25.36,9282900,25.4,25.34,13.700872 +"Altria Group, Inc.",MO,10/29/10,25.24,25.28,12037100,25.42,25.42,13.744129 +"Altria Group, Inc.",MO,11/1/10,25.23,25.54,13232600,25.6,25.37,13.717092 +"Altria Group, Inc.",MO,11/2/10,25.44,25.47,9304200,25.69,25.57,13.825232 +"Altria Group, Inc.",MO,11/3/10,25.57,25.59,9819200,25.79,25.76,13.927958 +"Altria Group, Inc.",MO,11/4/10,25.83,25.93,13091800,26.15,26.15,14.138823 +"Altria Group, Inc.",MO,11/5/10,26,26.21,10033900,26.22,26.11,14.117203 +"Altria Group, Inc.",MO,11/8/10,25.75,25.93,10294400,25.96,25.87,13.987439 +"Altria Group, Inc.",MO,11/9/10,25.53,25.95,14061500,25.95,25.58,13.830633 +"Altria Group, Inc.",MO,11/10/10,24.94,25.53,21507200,25.56,25.21,13.630583 +"Altria Group, Inc.",MO,11/11/10,24.95,24.95,10487600,25.29,25.23,13.641396 +"Altria Group, Inc.",MO,11/12/10,24.54,25.04,18158100,25.05,24.85,13.435937 +"Altria Group, Inc.",MO,11/15/10,24.66,24.88,11348400,24.9,24.69,13.349431 +"Altria Group, Inc.",MO,11/16/10,24.05,24.51,16483700,24.57,24.38,13.181817 +"Altria Group, Inc.",MO,11/17/10,24.29,24.34,9214700,24.6,24.46,13.225073 +"Altria Group, Inc.",MO,11/18/10,24.66,24.73,10741200,24.9,24.75,13.38187 +"Altria Group, Inc.",MO,11/19/10,24.55,24.78,10032100,24.82,24.74,13.376464 +"Altria Group, Inc.",MO,11/22/10,24.34,24.6,11943200,24.71,24.48,13.235886 +"Altria Group, Inc.",MO,11/23/10,24.18,24.31,13625000,24.61,24.54,13.268328 +"Altria Group, Inc.",MO,11/24/10,24.38,24.69,9634200,24.72,24.57,13.284545 +"Altria Group, Inc.",MO,11/26/10,24.32,24.35,5123700,24.49,24.36,13.171005 +"Altria Group, Inc.",MO,11/29/10,24.11,24.3,12899400,24.51,24.43,13.208853 +"Altria Group, Inc.",MO,11/30/10,23.98,24.33,18993700,24.35,24,12.976359 +"Altria Group, Inc.",MO,12/1/10,24.05,24.22,15975800,24.34,24.17,13.068276 +"Altria Group, Inc.",MO,12/2/10,23.7,24.14,22566800,24.23,23.8,12.868221 +"Altria Group, Inc.",MO,12/3/10,23.75,23.78,14685400,23.98,23.81,12.87363 +"Altria Group, Inc.",MO,12/6/10,23.81,23.83,20336200,24.11,24.05,13.003395 +"Altria Group, Inc.",MO,12/7/10,23.97,24.19,12210400,24.21,24.05,13.003395 +"Altria Group, Inc.",MO,12/8/10,24.04,24.05,12894100,24.42,24.4,13.192631 +"Altria Group, Inc.",MO,12/9/10,24.43,24.56,12802900,24.61,24.59,13.295361 +"Altria Group, Inc.",MO,12/10/10,24.67,24.68,11570800,24.9,24.85,13.435937 +"Altria Group, Inc.",MO,12/13/10,24.65,24.93,9701800,24.93,24.74,13.376464 +"Altria Group, Inc.",MO,12/14/10,24.66,24.77,6597800,24.82,24.79,13.403493 +"Altria Group, Inc.",MO,12/15/10,24.61,24.73,11705600,24.84,24.75,13.38187 +"Altria Group, Inc.",MO,12/16/10,24.75,24.83,6444300,24.98,24.96,13.495412 +"Altria Group, Inc.",MO,12/17/10,24.87,24.95,10847100,24.99,24.99,13.511637 +"Altria Group, Inc.",MO,12/20/10,25,25.06,10764500,25.22,25.17,13.608955 +"Altria Group, Inc.",MO,12/21/10,25.23,25.23,11162400,25.33,25.25,13.652212 +"Altria Group, Inc.",MO,12/22/10,25.15,25.3,8551600,25.33,25.26,13.65762 +"Altria Group, Inc.",MO,12/23/10,24.79,25,7517700,25.11,24.85,13.641149 +"Altria Group, Inc.",MO,12/27/10,24.66,24.75,5093700,24.83,24.7,13.558811 +"Altria Group, Inc.",MO,12/28/10,24.65,24.79,5882600,24.85,24.75,13.586258 +"Altria Group, Inc.",MO,12/29/10,24.7,24.78,5471800,24.8,24.71,13.5643015 +"Altria Group, Inc.",MO,12/30/10,24.56,24.67,4477500,24.68,24.6,13.503916 +"Altria Group, Inc.",MO,12/31/10,24.5,24.6,4268800,24.66,24.62,13.514892 +"Altria Group, Inc.",MO,1/3/11,24.44,24.71,10546500,24.77,24.5,13.449024 +"Altria Group, Inc.",MO,1/4/11,24.13,24.47,12607100,24.49,24.39,13.388643 +"Altria Group, Inc.",MO,1/5/11,24.29,24.43,12798100,24.51,24.48,13.438043 +"Altria Group, Inc.",MO,1/6/11,24.46,24.56,10559900,24.67,24.58,13.492937 +"Altria Group, Inc.",MO,1/7/11,24.37,24.63,11876300,24.68,24.39,13.388643 +"Altria Group, Inc.",MO,1/10/11,24.19,24.56,15637300,24.57,24.24,13.306299 +"Altria Group, Inc.",MO,1/11/11,24.04,24.36,12645000,24.36,24.07,13.212977 +"Altria Group, Inc.",MO,1/12/11,23.92,24.05,13610100,24.15,24.06,13.207486 +"Altria Group, Inc.",MO,1/13/11,23.96,24.05,7684600,24.15,24.12,13.240426 +"Altria Group, Inc.",MO,1/14/11,24,24.1,8120400,24.21,24.16,13.262381 +"Altria Group, Inc.",MO,1/18/11,24,24.01,12694400,24.22,24.08,13.21847 +"Altria Group, Inc.",MO,1/19/11,23.95,24.09,9295200,24.13,23.99,13.169064 +"Altria Group, Inc.",MO,1/20/11,23.97,24.01,10034900,24.18,24.04,13.196513 +"Altria Group, Inc.",MO,1/21/11,24.01,24.17,23216300,24.22,24.09,13.223953 +"Altria Group, Inc.",MO,1/24/11,24.05,24.1,13503500,24.43,24.42,13.4051075 +"Altria Group, Inc.",MO,1/25/11,24.19,24.35,10783600,24.46,24.29,13.333745 +"Altria Group, Inc.",MO,1/26/11,24.25,24.32,10811000,24.43,24.27,13.322764 +"Altria Group, Inc.",MO,1/27/11,23.87,24.3,14876000,24.35,23.92,13.130635 +"Altria Group, Inc.",MO,1/28/11,23.79,23.93,12547600,24.07,23.79,13.059276 +"Altria Group, Inc.",MO,1/31/11,23.34,23.78,16289300,23.79,23.51,12.905573 +"Altria Group, Inc.",MO,2/1/11,23.48,23.65,16223300,23.71,23.58,12.943996 +"Altria Group, Inc.",MO,2/2/11,23.54,23.57,11732200,23.78,23.68,12.998893 +"Altria Group, Inc.",MO,2/3/11,23.54,23.69,15601800,24.08,24.05,13.201999 +"Altria Group, Inc.",MO,2/4/11,23.81,24.13,9495100,24.13,24,13.174552 +"Altria Group, Inc.",MO,2/7/11,23.89,24.09,18692900,24.09,24.06,13.207486 +"Altria Group, Inc.",MO,2/8/11,23.95,24.09,9229600,24.14,24.13,13.245915 +"Altria Group, Inc.",MO,2/9/11,24.04,24.1,7867200,24.17,24.15,13.25689 +"Altria Group, Inc.",MO,2/10/11,24.05,24.11,8735200,24.2,24.09,13.223953 +"Altria Group, Inc.",MO,2/11/11,24,24.06,10668600,24.49,24.44,13.416083 +"Altria Group, Inc.",MO,2/14/11,24.26,24.48,8553000,24.49,24.49,13.443531 +"Altria Group, Inc.",MO,2/15/11,24.31,24.4,7796300,24.52,24.48,13.438043 +"Altria Group, Inc.",MO,2/16/11,24.36,24.52,10366400,24.58,24.48,13.438043 +"Altria Group, Inc.",MO,2/17/11,24.43,24.47,14431100,24.73,24.73,13.575276 +"Altria Group, Inc.",MO,2/18/11,24.6,24.74,8569600,24.81,24.79,13.608209 +"Altria Group, Inc.",MO,2/22/11,24.6,24.64,10637300,24.92,24.74,13.580767 +"Altria Group, Inc.",MO,2/23/11,24.66,24.73,12915600,24.87,24.71,13.5643015 +"Altria Group, Inc.",MO,2/24/11,24.53,24.59,9177600,24.76,24.71,13.5643015 +"Altria Group, Inc.",MO,2/25/11,24.7,24.7,8815100,24.95,24.94,13.690555 +"Altria Group, Inc.",MO,2/28/11,24.91,24.96,15304500,25.4,25.37,13.926599 +"Altria Group, Inc.",MO,3/1/11,25.11,25.48,11987900,25.7,25.12,13.789367 +"Altria Group, Inc.",MO,3/2/11,25,25.22,13464700,25.32,25.05,13.750937 +"Altria Group, Inc.",MO,3/3/11,25.15,25.22,37859900,25.52,25.44,13.965021 +"Altria Group, Inc.",MO,3/4/11,25.15,25.39,33571700,25.48,25.32,13.899147 +"Altria Group, Inc.",MO,3/7/11,25.36,25.47,32727700,25.59,25.38,13.932089 +"Altria Group, Inc.",MO,3/8/11,25.4,25.42,7909800,25.72,25.66,14.08579 +"Altria Group, Inc.",MO,3/9/11,25.58,25.6,8017700,25.82,25.81,14.168133 +"Altria Group, Inc.",MO,3/10/11,25.62,25.71,10765000,25.82,25.64,14.074812 +"Altria Group, Inc.",MO,3/11/11,24.91,25.07,13845100,25.16,25.05,13.957801 +"Altria Group, Inc.",MO,3/14/11,24.9,24.9,8603300,25.2,24.99,13.924371 +"Altria Group, Inc.",MO,3/15/11,24.47,24.53,11007500,24.76,24.71,13.768353 +"Altria Group, Inc.",MO,3/16/11,24.19,24.59,14603300,24.71,24.29,13.534334 +"Altria Group, Inc.",MO,3/17/11,24.4,24.57,11895800,24.77,24.44,13.6179085 +"Altria Group, Inc.",MO,3/18/11,24.51,24.7,15245100,24.88,24.8,13.818505 +"Altria Group, Inc.",MO,3/21/11,24.9,24.96,10460200,25.24,25.15,14.013521 +"Altria Group, Inc.",MO,3/22/11,25.15,25.17,12275800,25.58,25.43,14.16954 +"Altria Group, Inc.",MO,3/23/11,25.33,25.4,9177500,25.65,25.61,14.26983 +"Altria Group, Inc.",MO,3/24/11,25.58,25.64,13405600,25.97,25.93,14.448134 +"Altria Group, Inc.",MO,3/25/11,25.79,25.97,8898100,26.02,25.82,14.386843 +"Altria Group, Inc.",MO,3/28/11,25.9,25.97,19170000,26.19,26.05,14.514994 +"Altria Group, Inc.",MO,3/29/11,25.87,26.03,8440600,26.08,25.97,14.470423 +"Altria Group, Inc.",MO,3/30/11,26.02,26.1,9736100,26.27,26.11,14.5484295 +"Altria Group, Inc.",MO,3/31/11,25.94,26.06,9001700,26.1,26.03,14.503851 +"Altria Group, Inc.",MO,4/1/11,25.86,25.89,8302000,26.14,25.98,14.475994 +"Altria Group, Inc.",MO,4/4/11,25.81,26,6837100,26.01,25.94,14.453706 +"Altria Group, Inc.",MO,4/5/11,25.85,25.88,8616100,26.2,26.11,14.5484295 +"Altria Group, Inc.",MO,4/6/11,26.14,26.23,8633800,26.33,26.28,14.643156 +"Altria Group, Inc.",MO,4/7/11,25.9,26.29,11805400,26.31,26.1,14.542858 +"Altria Group, Inc.",MO,4/8/11,26.05,26.05,9844900,26.33,26.24,14.620867 +"Altria Group, Inc.",MO,4/11/11,26.4,26.47,13057100,26.75,26.52,14.77688 +"Altria Group, Inc.",MO,4/12/11,26.42,26.5,11059100,26.8,26.7,14.87718 +"Altria Group, Inc.",MO,4/13/11,26.54,26.78,8141200,26.78,26.68,14.866034 +"Altria Group, Inc.",MO,4/14/11,26.63,26.7,8515300,26.99,26.89,14.983047 +"Altria Group, Inc.",MO,4/15/11,26.85,26.94,10639100,27.15,27.01,15.049911 +"Altria Group, Inc.",MO,4/18/11,26.41,26.82,13910600,26.87,26.55,14.793595 +"Altria Group, Inc.",MO,4/19/11,26.04,26.5,14317900,26.51,26.38,14.698868 +"Altria Group, Inc.",MO,4/20/11,26.05,26.1,15391600,26.3,26.15,14.570719 +"Altria Group, Inc.",MO,4/21/11,25.98,26.28,11425000,26.28,26.06,14.52057 +"Altria Group, Inc.",MO,4/25/11,25.95,26.09,7361700,26.17,26.08,14.531715 +"Altria Group, Inc.",MO,4/26/11,26.05,26.06,9209000,26.41,26.29,14.648725 +"Altria Group, Inc.",MO,4/27/11,26.37,26.38,12034600,26.71,26.62,14.832602 +"Altria Group, Inc.",MO,4/28/11,26.5,26.64,11321100,26.71,26.65,14.849315 +"Altria Group, Inc.",MO,4/29/11,26.66,26.71,9528100,27,26.84,14.955183 +"Altria Group, Inc.",MO,5/2/11,26.7,26.82,9044800,27,26.78,14.921752 +"Altria Group, Inc.",MO,5/3/11,26.71,26.84,10560500,27,27,15.044334 +"Altria Group, Inc.",MO,5/4/11,26.7,26.98,18073500,27,26.85,14.960757 +"Altria Group, Inc.",MO,5/5/11,26.62,26.8,8388400,26.9,26.68,14.866034 +"Altria Group, Inc.",MO,5/6/11,26.84,26.88,11607400,27.16,26.96,15.022049 +"Altria Group, Inc.",MO,5/9/11,26.95,26.97,8182000,27.16,27.14,15.122335 +"Altria Group, Inc.",MO,5/10/11,27.04,27.2,7377800,27.25,27.17,15.139062 +"Altria Group, Inc.",MO,5/11/11,27,27.18,6831500,27.27,27.06,15.077767 +"Altria Group, Inc.",MO,5/12/11,26.91,27.05,7986100,27.37,27.35,15.239355 +"Altria Group, Inc.",MO,5/13/11,27.2,27.38,7066800,27.63,27.31,15.217063 +"Altria Group, Inc.",MO,5/16/11,27.19,27.22,29941000,27.6,27.49,15.317364 +"Altria Group, Inc.",MO,5/17/11,27.42,27.43,12833000,27.82,27.66,15.4120865 +"Altria Group, Inc.",MO,5/18/11,27.56,27.65,12867800,27.9,27.87,15.529098 +"Altria Group, Inc.",MO,5/19/11,27.79,27.95,6959200,28.03,27.98,15.59039 +"Altria Group, Inc.",MO,5/20/11,27.7,28,9233000,28.01,27.74,15.456657 +"Altria Group, Inc.",MO,5/23/11,27.51,27.55,12297800,28.03,27.85,15.517953 +"Altria Group, Inc.",MO,5/24/11,27.78,27.89,7960400,27.98,27.92,15.556964 +"Altria Group, Inc.",MO,5/25/11,27.57,27.81,18435200,28,27.91,15.551388 +"Altria Group, Inc.",MO,5/26/11,27.63,27.83,16481500,27.85,27.77,15.47338 +"Altria Group, Inc.",MO,5/27/11,27.81,27.83,6095100,27.99,27.94,15.568105 +"Altria Group, Inc.",MO,5/31/11,27.9,28.01,10055600,28.09,28.06,15.634969 +"Altria Group, Inc.",MO,6/1/11,27.9,28.09,10556500,28.13,27.92,15.556964 +"Altria Group, Inc.",MO,6/2/11,27.52,27.92,11853300,27.92,27.57,15.361939 +"Altria Group, Inc.",MO,6/3/11,27.35,27.41,20693400,27.76,27.6,15.378655 +"Altria Group, Inc.",MO,6/6/11,27.25,27.61,9741400,27.61,27.25,15.183635 +"Altria Group, Inc.",MO,6/7/11,27.1,27.41,8836900,27.46,27.1,15.100055 +"Altria Group, Inc.",MO,6/8/11,26.94,27.01,9614100,27.35,27.29,15.205924 +"Altria Group, Inc.",MO,6/9/11,27.2,27.25,9886200,27.64,27.46,15.300647 +"Altria Group, Inc.",MO,6/10/11,27,27.5,11493800,27.57,27.01,15.049911 +"Altria Group, Inc.",MO,6/13/11,26.48,26.53,11169000,27.12,26.93,15.219457 +"Altria Group, Inc.",MO,6/14/11,27.05,27.06,11468800,27.54,27.37,15.468119 +"Altria Group, Inc.",MO,6/15/11,26.5,27.29,15599300,27.3,26.61,15.038606 +"Altria Group, Inc.",MO,6/16/11,26.4,26.44,11941500,27.03,26.93,15.219457 +"Altria Group, Inc.",MO,6/17/11,27.06,27.13,12158900,27.26,27.08,15.304226 +"Altria Group, Inc.",MO,6/20/11,27.09,27.1,16801400,27.4,27.32,15.439859 +"Altria Group, Inc.",MO,6/21/11,27.18,27.36,12115600,27.61,27.31,15.434205 +"Altria Group, Inc.",MO,6/22/11,27,27.06,13148700,27.26,27.18,15.360741 +"Altria Group, Inc.",MO,6/23/11,26.53,26.8,13489500,26.87,26.85,15.174241 +"Altria Group, Inc.",MO,6/24/11,26.63,26.8,12138800,26.84,26.79,15.140333 +"Altria Group, Inc.",MO,6/27/11,26.67,26.78,9285700,26.83,26.77,15.129033 +"Altria Group, Inc.",MO,6/28/11,25.92,26.43,21479900,26.52,26.36,14.897321 +"Altria Group, Inc.",MO,6/29/11,26.02,26.38,20196800,26.54,26.1,14.750376 +"Altria Group, Inc.",MO,6/30/11,26.02,26.12,12624200,26.44,26.41,14.925576 +"Altria Group, Inc.",MO,7/1/11,26.2,26.35,11206300,26.55,26.53,14.993392 +"Altria Group, Inc.",MO,7/5/11,26.4,26.49,11799700,26.9,26.6,15.032957 +"Altria Group, Inc.",MO,7/6/11,26.55,26.55,9786100,26.96,26.82,15.157284 +"Altria Group, Inc.",MO,7/7/11,26.86,26.99,9235600,27.09,27,15.259015 +"Altria Group, Inc.",MO,7/8/11,26.75,26.86,10326200,26.93,26.89,15.196849 +"Altria Group, Inc.",MO,7/11/11,26.79,26.99,11833700,27.04,26.93,15.219457 +"Altria Group, Inc.",MO,7/12/11,26.74,26.86,11003700,27.08,26.9,15.2025 +"Altria Group, Inc.",MO,7/13/11,26.77,27.09,7232000,27.09,26.86,15.1798935 +"Altria Group, Inc.",MO,7/14/11,26.78,26.9,8414300,27.02,26.85,15.174241 +"Altria Group, Inc.",MO,7/15/11,26.47,26.86,9781600,26.86,26.69,15.083816 +"Altria Group, Inc.",MO,7/18/11,26.45,26.62,7001700,26.68,26.6,15.032957 +"Altria Group, Inc.",MO,7/19/11,26.66,26.69,10578900,27.05,27.02,15.270318 +"Altria Group, Inc.",MO,7/20/11,26.01,26.92,19694600,26.92,26.37,14.902969 +"Altria Group, Inc.",MO,7/21/11,26.25,26.48,11524800,26.64,26.59,15.0273 +"Altria Group, Inc.",MO,7/22/11,26.24,26.63,11518100,26.63,26.36,14.897321 +"Altria Group, Inc.",MO,7/25/11,26.04,26.1,11865900,26.3,26.24,14.829498 +"Altria Group, Inc.",MO,7/26/11,26.05,26.17,8115400,26.24,26.16,14.784286 +"Altria Group, Inc.",MO,7/27/11,26.02,26.03,11529300,26.27,26.11,14.756031 +"Altria Group, Inc.",MO,7/28/11,26.06,26.06,9640900,26.45,26.23,14.823849 +"Altria Group, Inc.",MO,7/29/11,26.11,26.18,14122300,26.59,26.3,14.863413 +"Altria Group, Inc.",MO,8/1/11,25.83,26.53,15059700,26.57,26.15,14.778634 +"Altria Group, Inc.",MO,8/2/11,25.84,26.01,13809500,26.44,26.18,14.795588 +"Altria Group, Inc.",MO,8/3/11,25.9,26.12,18170800,26.42,26.36,14.897321 +"Altria Group, Inc.",MO,8/4/11,25.46,26.17,25736600,26.52,25.49,14.4056425 +"Altria Group, Inc.",MO,8/5/11,25.44,25.49,27609100,26.06,25.89,14.631694 +"Altria Group, Inc.",MO,8/8/11,24.44,24.98,40430600,25.42,24.54,13.868747 +"Altria Group, Inc.",MO,8/9/11,23.2,24.59,47651000,25.19,25.18,14.230446 +"Altria Group, Inc.",MO,8/10/11,24.27,24.9,39032500,24.97,24.36,13.767016 +"Altria Group, Inc.",MO,8/11/11,24.25,24.4,23003000,25.19,24.96,14.106107 +"Altria Group, Inc.",MO,8/12/11,25.05,25.43,14112100,25.45,25.2,14.241748 +"Altria Group, Inc.",MO,8/15/11,25.27,25.44,12298300,25.74,25.7,14.5243225 +"Altria Group, Inc.",MO,8/16/11,25.4,25.59,11187700,25.77,25.68,14.513017 +"Altria Group, Inc.",MO,8/17/11,25.79,25.82,13603800,26.17,26,14.693864 +"Altria Group, Inc.",MO,8/18/11,25.31,25.53,19496300,25.91,25.7,14.5243225 +"Altria Group, Inc.",MO,8/19/11,25.47,25.47,18240300,26.24,25.71,14.52997 +"Altria Group, Inc.",MO,8/22/11,25.68,26.23,11360400,26.24,25.86,14.614743 +"Altria Group, Inc.",MO,8/23/11,25.85,25.98,14004600,26.45,26.43,14.936873 +"Altria Group, Inc.",MO,8/24/11,26.26,26.32,9116000,26.55,26.47,14.959488 +"Altria Group, Inc.",MO,8/25/11,25.89,26.55,12587900,26.55,26.01,14.699515 +"Altria Group, Inc.",MO,8/26/11,25.61,25.97,13020800,26.39,26.3,14.863413 +"Altria Group, Inc.",MO,8/29/11,26.5,26.56,9207000,26.8,26.78,15.13468 +"Altria Group, Inc.",MO,8/30/11,26.62,26.77,14148900,27.2,27.02,15.270318 +"Altria Group, Inc.",MO,8/31/11,27.05,27.12,11853900,27.41,27.19,15.366389 +"Altria Group, Inc.",MO,9/1/11,27.05,27.26,10140400,27.36,27.09,15.309874 +"Altria Group, Inc.",MO,9/2/11,26.69,26.88,9629700,27.04,26.72,15.100768 +"Altria Group, Inc.",MO,9/6/11,26.01,26.14,14748700,26.85,26.83,15.162941 +"Altria Group, Inc.",MO,9/7/11,26.89,27.26,11450400,27.32,26.99,15.253358 +"Altria Group, Inc.",MO,9/8/11,26.83,26.94,46195000,27.25,27.01,15.2646675 +"Altria Group, Inc.",MO,9/9/11,26.28,26.86,54468700,26.91,26.37,14.902969 +"Altria Group, Inc.",MO,9/12/11,26.01,26.06,15172900,26.57,26.54,14.999044 +"Altria Group, Inc.",MO,9/13/11,25.9,26.17,13220700,26.25,26.18,15.027748 +"Altria Group, Inc.",MO,9/14/11,26.16,26.35,16574200,26.77,26.55,15.240133 +"Altria Group, Inc.",MO,9/15/11,26.55,26.69,12540000,26.9,26.87,15.423817 +"Altria Group, Inc.",MO,9/16/11,26.71,27.07,15986400,27.19,26.9,15.441035 +"Altria Group, Inc.",MO,9/19/11,26.5,26.64,9408000,26.98,26.87,15.423817 +"Altria Group, Inc.",MO,9/20/11,26.83,26.97,9954300,27.19,26.95,15.469736 +"Altria Group, Inc.",MO,9/21/11,26.11,26.89,16699500,26.93,26.12,14.993305 +"Altria Group, Inc.",MO,9/22/11,25.27,25.58,20771800,25.84,25.7,14.752218 +"Altria Group, Inc.",MO,9/23/11,25.59,25.73,13002600,25.91,25.77,14.792395 +"Altria Group, Inc.",MO,9/26/11,25.74,25.89,21449500,26.04,26,14.92442 +"Altria Group, Inc.",MO,9/27/11,26.2,26.37,20376500,26.71,26.42,15.165504 +"Altria Group, Inc.",MO,9/28/11,26.07,26.5,10165300,26.59,26.1,14.981824 +"Altria Group, Inc.",MO,9/29/11,26.15,26.4,9729000,26.59,26.44,15.176988 +"Altria Group, Inc.",MO,9/30/11,26.28,26.32,22208500,27.27,26.81,15.389374 +"Altria Group, Inc.",MO,10/3/11,26.54,26.71,16606400,27.16,26.56,15.24587 +"Altria Group, Inc.",MO,10/4/11,25.94,26.13,17400000,26.56,26.54,15.234392 +"Altria Group, Inc.",MO,10/5/11,26.28,26.6,13006800,26.76,26.5,15.211433 +"Altria Group, Inc.",MO,10/6/11,26.44,26.51,9965100,26.95,26.95,15.469736 +"Altria Group, Inc.",MO,10/7/11,26.9,27.03,14743700,27.6,27.43,15.745264 +"Altria Group, Inc.",MO,10/10/11,27.42,27.73,11526300,27.8,27.63,15.860069 +"Altria Group, Inc.",MO,10/11/11,27.39,27.69,14009300,27.87,27.8,15.957647 +"Altria Group, Inc.",MO,10/12/11,27.76,27.98,14182600,28.14,27.77,15.940432 +"Altria Group, Inc.",MO,10/13/11,27.41,27.63,9515800,27.74,27.61,15.848592 +"Altria Group, Inc.",MO,10/14/11,27.4,27.83,9597300,27.83,27.67,15.883038 +"Altria Group, Inc.",MO,10/17/11,27.37,27.55,8958500,27.71,27.42,15.739529 +"Altria Group, Inc.",MO,10/18/11,27.02,27.31,10627900,27.81,27.53,15.802669 +"Altria Group, Inc.",MO,10/19/11,27.22,27.56,9405900,27.64,27.32,15.682128 +"Altria Group, Inc.",MO,10/20/11,27.23,27.44,13006700,27.81,27.25,15.64194 +"Altria Group, Inc.",MO,10/21/11,27.31,27.53,15557700,27.63,27.45,15.756743 +"Altria Group, Inc.",MO,10/24/11,27.2,27.53,12001200,27.54,27.31,15.676379 +"Altria Group, Inc.",MO,10/25/11,26.8,27.17,14810800,27.3,27,15.498442 +"Altria Group, Inc.",MO,10/26/11,26.8,27.21,15617400,27.29,27.28,15.659164 +"Altria Group, Inc.",MO,10/27/11,26.95,27.65,20410500,27.8,27.66,15.877285 +"Altria Group, Inc.",MO,10/28/11,27.16,27.53,11865300,27.63,27.56,15.819889 +"Altria Group, Inc.",MO,10/31/11,27.38,27.39,17213800,27.85,27.55,15.814146 +"Altria Group, Inc.",MO,11/1/11,27,27.12,19460100,27.41,27.1,15.55584 +"Altria Group, Inc.",MO,11/2/11,26.96,27.41,11022100,27.41,27.19,15.607499 +"Altria Group, Inc.",MO,11/3/11,27.25,27.42,13476900,27.52,27.47,15.768227 +"Altria Group, Inc.",MO,11/4/11,27.16,27.39,7728600,27.44,27.37,15.710824 +"Altria Group, Inc.",MO,11/7/11,27.13,27.34,13190700,27.52,27.52,15.796929 +"Altria Group, Inc.",MO,11/8/11,27.35,27.62,9446700,27.68,27.65,15.871545 +"Altria Group, Inc.",MO,11/9/11,27.03,27.36,12823500,27.47,27.17,15.596017 +"Altria Group, Inc.",MO,11/10/11,27.33,27.36,9513500,27.7,27.63,15.860069 +"Altria Group, Inc.",MO,11/11/11,27.75,27.8,8385100,27.99,27.78,15.946174 +"Altria Group, Inc.",MO,11/14/11,27.5,27.69,7867600,27.8,27.62,15.854337 +"Altria Group, Inc.",MO,11/15/11,27.56,27.56,8848200,27.87,27.77,15.940432 +"Altria Group, Inc.",MO,11/16/11,27.49,27.64,12689500,27.9,27.5,15.785447 +"Altria Group, Inc.",MO,11/17/11,27.42,27.44,20792100,27.86,27.54,15.808409 +"Altria Group, Inc.",MO,11/18/11,27.46,27.64,10482000,27.82,27.64,15.8658085 +"Altria Group, Inc.",MO,11/21/11,27.15,27.38,14077800,27.52,27.3,15.67064 +"Altria Group, Inc.",MO,11/22/11,27.15,27.32,10494900,27.5,27.37,15.710824 +"Altria Group, Inc.",MO,11/23/11,27,27.21,9905000,27.3,27.12,15.567321 +"Altria Group, Inc.",MO,11/25/11,27.1,27.15,3259600,27.45,27.25,15.64194 +"Altria Group, Inc.",MO,11/28/11,27.46,27.65,11383900,27.72,27.6,15.842846 +"Altria Group, Inc.",MO,11/29/11,27.65,27.66,13486300,28.2,27.95,16.04375 +"Altria Group, Inc.",MO,11/30/11,28.23,28.42,15799100,28.72,28.69,16.468525 +"Altria Group, Inc.",MO,12/1/11,28.48,28.58,13642100,29.05,28.68,16.462788 +"Altria Group, Inc.",MO,12/2/11,28.3,28.77,10919900,28.78,28.41,16.3078 +"Altria Group, Inc.",MO,12/5/11,28.13,28.53,12105200,28.66,28.22,16.198738 +"Altria Group, Inc.",MO,12/6/11,28.33,28.39,14048800,28.95,28.76,16.508703 +"Altria Group, Inc.",MO,12/7/11,28.44,28.68,10803900,28.93,28.83,16.548887 +"Altria Group, Inc.",MO,12/8/11,28.49,28.75,41635400,28.9,28.53,16.37669 +"Altria Group, Inc.",MO,12/9/11,28.6,28.62,42032600,28.83,28.78,16.520185 +"Altria Group, Inc.",MO,12/12/11,28.67,28.72,45302700,28.91,28.87,16.571852 +"Altria Group, Inc.",MO,12/13/11,28.82,28.92,13022300,29.25,28.99,16.640732 +"Altria Group, Inc.",MO,12/14/11,28.67,28.87,10850400,28.98,28.73,16.491493 +"Altria Group, Inc.",MO,12/15/11,28.76,28.93,10730700,29.25,29.11,16.709612 +"Altria Group, Inc.",MO,12/16/11,28.98,29.3,15580100,29.47,29.14,16.726833 +"Altria Group, Inc.",MO,12/19/11,29.29,29.36,10731700,29.63,29.34,16.84163 +"Altria Group, Inc.",MO,12/20/11,29.53,29.68,13160100,29.98,29.86,17.140123 +"Altria Group, Inc.",MO,12/21/11,29.86,29.98,13147500,30.4,30.31,17.398436 +"Altria Group, Inc.",MO,12/22/11,29.6,30.03,9849400,30.08,29.82,17.351881 +"Altria Group, Inc.",MO,12/23/11,29.69,29.83,8147600,29.95,29.84,17.363514 +"Altria Group, Inc.",MO,12/27/11,29.7,29.83,7961200,29.97,29.72,17.293694 +"Altria Group, Inc.",MO,12/28/11,29.69,29.71,6797000,29.93,29.72,17.293694 +"Altria Group, Inc.",MO,12/29/11,29.65,29.77,6291300,29.87,29.79,17.334423 +"Altria Group, Inc.",MO,12/30/11,29.53,29.69,6219100,29.81,29.65,17.252958 +"Altria Group, Inc.",MO,1/3/12,28.51,28.65,25911000,28.99,28.56,16.618698 +"Altria Group, Inc.",MO,1/4/12,28.25,28.4,14821800,28.53,28.4,16.525599 +"Altria Group, Inc.",MO,1/5/12,28.35,28.37,16748600,28.91,28.83,16.775812 +"Altria Group, Inc.",MO,1/6/12,28.61,28.77,11558000,28.82,28.72,16.711807 +"Altria Group, Inc.",MO,1/9/12,28.42,28.57,10310500,28.67,28.5,16.58379 +"Altria Group, Inc.",MO,1/10/12,28.78,28.79,10636900,29,28.91,16.822361 +"Altria Group, Inc.",MO,1/11/12,28.7,28.91,11707200,28.99,28.84,16.78163 +"Altria Group, Inc.",MO,1/12/12,28.71,28.93,8454400,28.98,28.84,16.78163 +"Altria Group, Inc.",MO,1/13/12,28.69,28.76,9319400,29,28.96,16.851458 +"Altria Group, Inc.",MO,1/17/12,28.86,29.08,10454300,29.19,28.9,16.816545 +"Altria Group, Inc.",MO,1/18/12,28.8,28.93,10160500,28.97,28.96,16.851458 +"Altria Group, Inc.",MO,1/19/12,28.54,28.95,13067200,28.96,28.61,16.6478 +"Altria Group, Inc.",MO,1/20/12,28.45,28.7,11452800,28.78,28.7,16.700165 +"Altria Group, Inc.",MO,1/23/12,28.5,28.73,8725200,28.8,28.61,16.6478 +"Altria Group, Inc.",MO,1/24/12,28.16,28.5,12440200,28.6,28.28,16.455772 +"Altria Group, Inc.",MO,1/25/12,28.2,28.2,11033500,28.73,28.67,16.682714 +"Altria Group, Inc.",MO,1/26/12,28.37,28.74,11781900,28.89,28.66,16.67689 +"Altria Group, Inc.",MO,1/27/12,28.09,28.92,13905100,28.92,28.14,16.374308 +"Altria Group, Inc.",MO,1/30/12,28,28.02,12321500,28.5,28.39,16.519781 +"Altria Group, Inc.",MO,1/31/12,28.19,28.51,13084500,28.52,28.4,16.525599 +"Altria Group, Inc.",MO,2/1/12,28.41,28.49,16060000,28.73,28.43,16.54305 +"Altria Group, Inc.",MO,2/2/12,28.33,28.54,10001900,28.61,28.54,16.607067 +"Altria Group, Inc.",MO,2/3/12,28.57,28.7,11304700,28.9,28.84,16.78163 +"Altria Group, Inc.",MO,2/6/12,28.53,28.82,12745900,28.86,28.64,16.665253 +"Altria Group, Inc.",MO,2/7/12,28.52,28.52,9683300,28.97,28.82,16.769989 +"Altria Group, Inc.",MO,2/8/12,28.71,28.85,8681300,29,28.84,16.78163 +"Altria Group, Inc.",MO,2/9/12,28.81,28.87,16115300,29.44,29.3,17.049301 +"Altria Group, Inc.",MO,2/10/12,29.01,29.05,11216100,29.24,29.21,16.996931 +"Altria Group, Inc.",MO,2/13/12,29.1,29.34,8482100,29.38,29.23,17.008566 +"Altria Group, Inc.",MO,2/14/12,29.07,29.22,8737300,29.3,29.27,17.031845 +"Altria Group, Inc.",MO,2/15/12,29.12,29.3,11146900,29.31,29.25,17.020203 +"Altria Group, Inc.",MO,2/16/12,29.23,29.28,9047100,29.59,29.54,17.188951 +"Altria Group, Inc.",MO,2/17/12,29.43,29.73,10222700,29.75,29.65,17.252958 +"Altria Group, Inc.",MO,2/21/12,29.57,29.66,8709400,29.75,29.62,17.235502 +"Altria Group, Inc.",MO,2/22/12,29.56,29.65,8126300,29.73,29.65,17.252958 +"Altria Group, Inc.",MO,2/23/12,29.49,29.64,7046000,29.75,29.7,17.282055 +"Altria Group, Inc.",MO,2/24/12,29.66,29.78,8970000,29.99,29.99,17.450806 +"Altria Group, Inc.",MO,2/27/12,29.81,29.91,18754200,30.19,30.03,17.474081 +"Altria Group, Inc.",MO,2/28/12,29.83,30.03,8954600,30.03,30.02,17.468258 +"Altria Group, Inc.",MO,2/29/12,30.01,30.03,13801000,30.28,30.1,17.514812 +"Altria Group, Inc.",MO,3/1/12,29.91,30.17,9722700,30.2,30.02,17.468258 +"Altria Group, Inc.",MO,3/2/12,29.85,30.05,7201000,30.05,29.96,17.433348 +"Altria Group, Inc.",MO,3/5/12,29.93,29.95,8968000,30.35,30.26,17.607916 +"Altria Group, Inc.",MO,3/6/12,29.97,30.14,13204000,30.36,30.08,17.50317 +"Altria Group, Inc.",MO,3/7/12,29.79,30.1,10456700,30.17,30.1,17.514812 +"Altria Group, Inc.",MO,3/8/12,30.25,30.28,34690700,30.58,30.46,17.724285 +"Altria Group, Inc.",MO,3/9/12,30.34,30.48,34990900,30.58,30.46,17.724285 +"Altria Group, Inc.",MO,3/12/12,30.4,30.54,16206000,30.71,30.44,17.712658 +"Altria Group, Inc.",MO,3/13/12,29.78,30.09,14942500,30.11,30.1,17.75394 +"Altria Group, Inc.",MO,3/14/12,29.82,30.04,10634600,30.16,29.95,17.665462 +"Altria Group, Inc.",MO,3/15/12,29.77,29.96,8475100,30.03,30.03,17.712658 +"Altria Group, Inc.",MO,3/16/12,29.93,30.05,12960900,30.16,30.03,17.712658 +"Altria Group, Inc.",MO,3/19/12,29.89,29.97,7742700,30.19,30.11,17.759842 +"Altria Group, Inc.",MO,3/20/12,29.94,29.97,6278100,30.22,30.13,17.771631 +"Altria Group, Inc.",MO,3/21/12,30.03,30.11,6336200,30.24,30.15,17.78343 +"Altria Group, Inc.",MO,3/22/12,30.03,30.03,6315300,30.21,30.14,17.777534 +"Altria Group, Inc.",MO,3/23/12,30.21,30.41,10504300,30.49,30.4,17.930887 +"Altria Group, Inc.",MO,3/26/12,30.44,30.5,10004600,30.68,30.66,18.08424 +"Altria Group, Inc.",MO,3/27/12,30.55,30.75,9632700,30.91,30.61,18.05475 +"Altria Group, Inc.",MO,3/28/12,30.39,30.59,7743400,30.6,30.52,18.001669 +"Altria Group, Inc.",MO,3/29/12,30.31,30.35,6738000,30.59,30.59,18.04296 +"Altria Group, Inc.",MO,3/30/12,30.6,30.64,10089400,31,30.87,18.20811 +"Altria Group, Inc.",MO,4/2/12,30.74,30.74,9773400,31.27,31.16,18.379164 +"Altria Group, Inc.",MO,4/3/12,30.96,31.14,7334400,31.21,31.09,18.33787 +"Altria Group, Inc.",MO,4/4/12,31,31,8607300,31.34,31.11,18.349672 +"Altria Group, Inc.",MO,4/5/12,30.99,31.04,7261500,31.37,31.36,18.497131 +"Altria Group, Inc.",MO,4/9/12,31.04,31.05,8210600,31.28,31.16,18.379164 +"Altria Group, Inc.",MO,4/10/12,30.94,31.19,10119200,31.22,30.95,18.255299 +"Altria Group, Inc.",MO,4/11/12,31.13,31.17,10900400,31.5,31.21,18.40865 +"Altria Group, Inc.",MO,4/12/12,31.05,31.2,5368400,31.33,31.31,18.467636 +"Altria Group, Inc.",MO,4/13/12,31.21,31.3,17839400,31.77,31.49,18.573812 +"Altria Group, Inc.",MO,4/16/12,31.35,31.55,6872000,31.64,31.38,18.50892 +"Altria Group, Inc.",MO,4/17/12,31.23,31.49,6882500,31.61,31.61,18.644585 +"Altria Group, Inc.",MO,4/18/12,31.42,31.51,8057400,31.75,31.66,18.674074 +"Altria Group, Inc.",MO,4/19/12,31.5,31.7,7083700,31.81,31.78,18.744856 +"Altria Group, Inc.",MO,4/20/12,31.68,31.82,8351600,32.1,31.89,18.809734 +"Altria Group, Inc.",MO,4/23/12,31.58,31.8,6085100,31.85,31.76,18.733059 +"Altria Group, Inc.",MO,4/24/12,31.61,31.77,8731000,31.93,31.7,18.69767 +"Altria Group, Inc.",MO,4/25/12,31.28,31.71,11743000,31.81,31.69,18.691767 +"Altria Group, Inc.",MO,4/26/12,31.49,31.68,9200900,31.97,31.93,18.833328 +"Altria Group, Inc.",MO,4/27/12,31.95,31.98,8828900,32.22,32.13,18.951298 +"Altria Group, Inc.",MO,4/30/12,31.99,32.17,6680100,32.25,32.21,18.998484 +"Altria Group, Inc.",MO,5/1/12,32.14,32.25,7806600,32.62,32.42,19.122343 +"Altria Group, Inc.",MO,5/2/12,32.34,32.41,7317800,32.52,32.37,19.09286 +"Altria Group, Inc.",MO,5/3/12,32.34,32.42,8148200,32.6,32.55,19.19903 +"Altria Group, Inc.",MO,5/4/12,32.35,32.46,7200800,32.61,32.43,19.128246 +"Altria Group, Inc.",MO,5/7/12,32.19,32.41,8322200,32.45,32.2,18.992584 +"Altria Group, Inc.",MO,5/8/12,32.08,32.15,10652300,32.29,32.26,19.027979 +"Altria Group, Inc.",MO,5/9/12,31.74,32.09,10907000,32.1,31.75,18.727165 +"Altria Group, Inc.",MO,5/10/12,31.72,31.94,11528400,32.1,31.73,18.715359 +"Altria Group, Inc.",MO,5/11/12,31.7,31.74,8549700,31.97,31.79,18.750751 +"Altria Group, Inc.",MO,5/14/12,31.61,31.66,12569000,31.9,31.69,18.691767 +"Altria Group, Inc.",MO,5/15/12,31.6,31.68,9929100,31.98,31.75,18.727165 +"Altria Group, Inc.",MO,5/16/12,31.76,31.76,10147300,32.04,31.86,18.79204 +"Altria Group, Inc.",MO,5/17/12,31.64,31.86,9281900,32.02,31.64,18.66228 +"Altria Group, Inc.",MO,5/18/12,31.62,31.66,11219500,31.91,31.68,18.685873 +"Altria Group, Inc.",MO,5/21/12,31.42,31.67,9010900,31.85,31.85,18.786142 +"Altria Group, Inc.",MO,5/22/12,31.65,31.83,7572800,31.9,31.76,18.733059 +"Altria Group, Inc.",MO,5/23/12,31.6,31.72,7400000,31.92,31.72,18.709467 +"Altria Group, Inc.",MO,5/24/12,31.68,31.82,9148300,32.27,32.26,19.027979 +"Altria Group, Inc.",MO,5/25/12,32.01,32.22,5978500,32.4,32.11,18.939503 +"Altria Group, Inc.",MO,5/29/12,31.9,32.19,8412000,32.21,32.13,18.951298 +"Altria Group, Inc.",MO,5/30/12,31.94,31.95,8436000,32.22,32.02,18.886414 +"Altria Group, Inc.",MO,5/31/12,32.01,32.08,15082700,32.46,32.19,18.986689 +"Altria Group, Inc.",MO,6/1/12,31.58,31.95,16503200,32.09,31.69,18.691767 +"Altria Group, Inc.",MO,6/4/12,31.6,31.62,10837500,31.96,31.93,18.833328 +"Altria Group, Inc.",MO,6/5/12,31.54,31.92,6615300,31.99,31.8,18.756655 +"Altria Group, Inc.",MO,6/6/12,31.94,32,10075700,32.58,32.58,19.216724 +"Altria Group, Inc.",MO,6/7/12,32.54,32.8,45290600,32.9,32.75,19.316996 +"Altria Group, Inc.",MO,6/8/12,32.65,32.73,40374800,33.01,32.91,19.411366 +"Altria Group, Inc.",MO,6/11/12,32.96,33.17,39666300,33.25,32.96,19.440857 +"Altria Group, Inc.",MO,6/12/12,32.91,33.08,11547300,33.47,33.43,19.71808 +"Altria Group, Inc.",MO,6/13/12,32.91,33.07,13437500,33.41,33.27,19.86737 +"Altria Group, Inc.",MO,6/14/12,33.21,33.27,10125100,33.86,33.68,20.112207 +"Altria Group, Inc.",MO,6/15/12,33.73,33.89,12209700,34.08,33.77,20.165943 +"Altria Group, Inc.",MO,6/18/12,33.64,33.74,7061200,34,33.85,20.213715 +"Altria Group, Inc.",MO,6/19/12,33.8,34.02,8365700,34.02,33.92,20.255516 +"Altria Group, Inc.",MO,6/20/12,33.71,33.85,9194900,34.05,33.91,20.249548 +"Altria Group, Inc.",MO,6/21/12,33.83,33.97,11382400,34.12,33.89,20.2376 +"Altria Group, Inc.",MO,6/22/12,33.81,34.04,9395600,34.04,33.87,20.225658 +"Altria Group, Inc.",MO,6/25/12,33.62,33.78,7381500,33.87,33.72,20.136095 +"Altria Group, Inc.",MO,6/26/12,33.52,33.79,7639400,33.87,33.67,20.10623 +"Altria Group, Inc.",MO,6/27/12,33.69,33.7,7257400,34.04,34,20.303291 +"Altria Group, Inc.",MO,6/28/12,33.61,33.85,8815000,34.13,34.03,20.321207 +"Altria Group, Inc.",MO,6/29/12,34.17,34.34,9821600,34.6,34.55,20.631727 +"Altria Group, Inc.",MO,7/2/12,34.5,34.57,8386400,34.96,34.96,20.876558 +"Altria Group, Inc.",MO,7/3/12,34.9,34.92,4887600,35.05,34.99,20.894476 +"Altria Group, Inc.",MO,7/5/12,34.74,34.95,7493600,35.1,34.89,20.834757 +"Altria Group, Inc.",MO,7/6/12,34.6,34.7,6423100,35.04,34.97,20.882534 +"Altria Group, Inc.",MO,7/9/12,34.94,34.97,6991800,35.21,35.16,20.995995 +"Altria Group, Inc.",MO,7/10/12,35.28,35.51,8671900,35.59,35.43,21.157225 +"Altria Group, Inc.",MO,7/11/12,35.26,35.51,8435300,35.71,35.32,21.09154 +"Altria Group, Inc.",MO,7/12/12,35.02,35.22,9948100,35.32,35.12,20.972103 +"Altria Group, Inc.",MO,7/13/12,35.16,35.23,7996800,35.63,35.62,21.270683 +"Altria Group, Inc.",MO,7/16/12,35.52,35.57,5170400,35.73,35.59,21.25277 +"Altria Group, Inc.",MO,7/17/12,35.6,35.6,7687800,35.85,35.81,21.384146 +"Altria Group, Inc.",MO,7/18/12,35.66,35.72,6938100,35.92,35.92,21.449835 +"Altria Group, Inc.",MO,7/19/12,35.62,35.84,9648400,35.99,35.94,21.46177 +"Altria Group, Inc.",MO,7/20/12,35.7,35.87,11379500,36.05,35.91,21.443857 +"Altria Group, Inc.",MO,7/23/12,35.39,35.73,10097100,35.9,35.49,21.193056 +"Altria Group, Inc.",MO,7/24/12,35.39,35.72,10658600,35.94,35.57,21.240826 +"Altria Group, Inc.",MO,7/25/12,35.36,35.66,8399600,35.78,35.4,21.139313 +"Altria Group, Inc.",MO,7/26/12,35.33,35.41,11287900,35.81,35.63,21.276659 +"Altria Group, Inc.",MO,7/27/12,35.73,35.78,19520000,36.09,35.9,21.437887 +"Altria Group, Inc.",MO,7/30/12,35.77,35.88,7104700,36.19,36.16,21.59314 +"Altria Group, Inc.",MO,7/31/12,35.96,36.19,6851200,36.25,35.97,21.479689 +"Altria Group, Inc.",MO,8/1/12,35.96,36.14,15616200,36.29,36.03,21.51552 +"Altria Group, Inc.",MO,8/2/12,35.4,35.88,8460600,36,35.56,21.234856 +"Altria Group, Inc.",MO,8/3/12,35.77,35.87,7876000,35.99,35.92,21.449835 +"Altria Group, Inc.",MO,8/6/12,35.79,35.92,5706500,36.08,35.79,21.372204 +"Altria Group, Inc.",MO,8/7/12,34.88,35.81,13482600,35.88,34.95,20.870594 +"Altria Group, Inc.",MO,8/8/12,34.61,34.81,8498200,35.1,35.01,20.90642 +"Altria Group, Inc.",MO,8/9/12,34.69,34.94,10089500,34.96,34.72,20.733246 +"Altria Group, Inc.",MO,8/10/12,34.67,34.68,8752000,35.05,34.96,20.876558 +"Altria Group, Inc.",MO,8/13/12,34.9,34.98,6941200,35.25,35.21,21.025846 +"Altria Group, Inc.",MO,8/14/12,35.22,35.27,5464900,35.47,35.44,21.163197 +"Altria Group, Inc.",MO,8/15/12,35.02,35.35,7274400,35.43,35.13,20.97808 +"Altria Group, Inc.",MO,8/16/12,35,35.08,6582200,35.4,35.4,21.139313 +"Altria Group, Inc.",MO,8/17/12,35.17,35.37,7334900,35.44,35.41,21.145287 +"Altria Group, Inc.",MO,8/20/12,35.13,35.39,10881900,35.44,35.18,21.007935 +"Altria Group, Inc.",MO,8/21/12,34.32,35.18,12719700,35.24,34.42,20.554096 +"Altria Group, Inc.",MO,8/22/12,33.81,34.19,15412300,34.4,33.92,20.255516 +"Altria Group, Inc.",MO,8/23/12,33.45,33.93,13400500,34.04,33.45,19.974855 +"Altria Group, Inc.",MO,8/24/12,33.02,33.38,14176900,34.14,34.08,20.351072 +"Altria Group, Inc.",MO,8/27/12,34.11,34.23,8893200,34.37,34.26,20.458551 +"Altria Group, Inc.",MO,8/28/12,34.21,34.32,7799200,34.65,34.51,20.607841 +"Altria Group, Inc.",MO,8/29/12,34.53,34.63,7560700,34.76,34.59,20.655617 +"Altria Group, Inc.",MO,8/30/12,34.34,34.53,29284600,34.62,34.44,20.566042 +"Altria Group, Inc.",MO,8/31/12,33.92,34.51,39110300,34.58,33.96,20.27941 +"Altria Group, Inc.",MO,9/4/12,34.01,34.02,34717700,34.48,34.4,20.542154 +"Altria Group, Inc.",MO,9/5/12,34.22,34.35,9460900,34.53,34.25,20.452576 +"Altria Group, Inc.",MO,9/6/12,34.32,34.41,9295900,34.65,34.59,20.655617 +"Altria Group, Inc.",MO,9/7/12,34.18,34.59,10625700,34.64,34.27,20.464525 +"Altria Group, Inc.",MO,9/10/12,34.24,34.25,9983400,34.54,34.45,20.572006 +"Altria Group, Inc.",MO,9/11/12,34.35,34.46,10200500,34.59,34.39,20.536186 +"Altria Group, Inc.",MO,9/12/12,33.28,34.13,12511800,34.13,33.3,20.142998 +"Altria Group, Inc.",MO,9/13/12,33.29,33.3,10700900,33.83,33.81,20.4515 +"Altria Group, Inc.",MO,9/14/12,32.72,33.88,21398900,33.88,32.94,19.925238 +"Altria Group, Inc.",MO,9/17/12,32.81,32.81,16074600,33.27,33.21,20.088558 +"Altria Group, Inc.",MO,9/18/12,33.11,33.2,7578300,33.42,33.29,20.13696 +"Altria Group, Inc.",MO,9/19/12,33.1,33.31,9643600,33.33,33.15,20.052263 +"Altria Group, Inc.",MO,9/20/12,33.11,33.15,9116400,33.66,33.61,20.330523 +"Altria Group, Inc.",MO,9/21/12,33.66,33.88,18029800,34.15,34.06,20.602718 +"Altria Group, Inc.",MO,9/24/12,34,34.03,9459200,34.32,34.21,20.693455 +"Altria Group, Inc.",MO,9/25/12,34.01,34.32,10089000,34.54,34.01,20.572477 +"Altria Group, Inc.",MO,9/26/12,34.01,34.04,8041900,34.28,34.17,20.669264 +"Altria Group, Inc.",MO,9/27/12,33.72,34.23,10793700,34.24,33.9,20.505941 +"Altria Group, Inc.",MO,9/28/12,33.23,33.8,20100600,33.87,33.39,20.197447 +"Altria Group, Inc.",MO,10/1/12,33.37,33.38,9837300,33.91,33.64,20.34866 +"Altria Group, Inc.",MO,10/2/12,33.51,33.78,8232700,33.97,33.73,20.403107 +"Altria Group, Inc.",MO,10/3/12,33.74,33.83,9163000,34.14,34.05,20.596676 +"Altria Group, Inc.",MO,10/4/12,33.93,34.07,11831500,34.25,34,20.566427 +"Altria Group, Inc.",MO,10/5/12,33.89,34.12,9632400,34.19,34,20.566427 +"Altria Group, Inc.",MO,10/8/12,33.82,33.96,5366200,34.02,33.98,20.554335 +"Altria Group, Inc.",MO,10/9/12,33.37,33.92,14303500,34.01,33.52,20.276073 +"Altria Group, Inc.",MO,10/10/12,33.28,33.62,9448900,33.75,33.34,20.167196 +"Altria Group, Inc.",MO,10/11/12,32.5,33.47,27567600,33.5,32.71,19.786114 +"Altria Group, Inc.",MO,10/12/12,32.72,32.73,12592500,33.22,33.12,20.034115 +"Altria Group, Inc.",MO,10/15/12,32.84,33.11,7105600,33.19,33.17,20.064363 +"Altria Group, Inc.",MO,10/16/12,33.04,33.27,6753700,33.35,33.26,20.118801 +"Altria Group, Inc.",MO,10/17/12,33.28,33.41,7578000,33.59,33.5,20.26398 +"Altria Group, Inc.",MO,10/18/12,33.05,33.33,7456900,33.41,33.09,20.015972 +"Altria Group, Inc.",MO,10/19/12,32.6,33.11,10267000,33.15,32.63,19.737722 +"Altria Group, Inc.",MO,10/22/12,32.57,32.65,7498900,32.95,32.92,19.91314 +"Altria Group, Inc.",MO,10/23/12,32.07,32.71,10755600,32.8,32.35,19.568357 +"Altria Group, Inc.",MO,10/24/12,31.83,32.34,11844200,32.45,32.13,19.435278 +"Altria Group, Inc.",MO,10/25/12,32.01,32.39,9462200,32.49,32.1,19.417124 +"Altria Group, Inc.",MO,10/26/12,31.58,32.16,11329900,32.16,31.76,19.21146 +"Altria Group, Inc.",MO,10/31/12,31.76,31.79,9793500,32.14,31.8,19.23566 +"Altria Group, Inc.",MO,11/1/12,31.85,31.85,7846100,32.2,31.97,19.338491 +"Altria Group, Inc.",MO,11/2/12,31.69,32.16,8234400,32.24,31.7,19.175169 +"Altria Group, Inc.",MO,11/5/12,31.51,31.7,8290700,31.94,31.88,19.284056 +"Altria Group, Inc.",MO,11/6/12,31.9,31.95,9980300,32.27,31.94,19.320343 +"Altria Group, Inc.",MO,11/7/12,31.34,31.82,12907700,31.92,31.4,18.993702 +"Altria Group, Inc.",MO,11/8/12,31.12,31.36,9260300,31.6,31.28,18.921116 +"Altria Group, Inc.",MO,11/9/12,30.82,31.14,13024700,31.65,31.48,19.042093 +"Altria Group, Inc.",MO,11/12/12,31.02,31.43,8411300,31.57,31.1,18.812227 +"Altria Group, Inc.",MO,11/13/12,31.01,31.01,8661900,31.57,31.18,18.860624 +"Altria Group, Inc.",MO,11/14/12,30.69,31.24,11443400,31.38,30.79,18.624716 +"Altria Group, Inc.",MO,11/15/12,30.01,30.31,15418000,30.59,30.49,18.443241 +"Altria Group, Inc.",MO,11/16/12,30.43,30.47,13026900,31.31,31.24,18.896915 +"Altria Group, Inc.",MO,11/19/12,31.55,31.58,17136500,32.57,32.56,19.695381 +"Altria Group, Inc.",MO,11/20/12,32.38,32.62,10176200,32.88,32.85,19.8708 +"Altria Group, Inc.",MO,11/21/12,32.71,32.91,7119800,32.92,32.86,19.87685 +"Altria Group, Inc.",MO,11/23/12,32.9,32.99,4862900,33.48,33.48,20.25188 +"Altria Group, Inc.",MO,11/26/12,33.11,33.26,6806500,33.36,33.21,20.088558 +"Altria Group, Inc.",MO,11/27/12,33.1,33.27,7092200,33.41,33.15,20.052263 +"Altria Group, Inc.",MO,11/28/12,32.98,33.04,8028400,33.44,33.41,20.209541 +"Altria Group, Inc.",MO,11/29/12,33.47,33.56,8887100,33.75,33.57,20.30632 +"Altria Group, Inc.",MO,11/30/12,33.49,33.68,18757700,33.93,33.81,20.4515 +"Altria Group, Inc.",MO,12/3/12,33.62,33.93,7043700,33.97,33.66,20.36077 +"Altria Group, Inc.",MO,12/4/12,33.24,33.58,8491900,33.72,33.49,20.25793 +"Altria Group, Inc.",MO,12/5/12,33.23,33.5,11246000,33.58,33.3,20.142998 +"Altria Group, Inc.",MO,12/6/12,33.1,33.33,9304000,33.48,33.18,20.070415 +"Altria Group, Inc.",MO,12/7/12,33.14,33.19,8021800,33.48,33.47,20.245834 +"Altria Group, Inc.",MO,12/10/12,33.35,33.48,9390100,33.59,33.42,20.215584 +"Altria Group, Inc.",MO,12/11/12,32.84,33.5,12593400,33.59,32.96,19.937338 +"Altria Group, Inc.",MO,12/12/12,32.88,33.09,12580400,33.47,33.25,20.112755 +"Altria Group, Inc.",MO,12/13/12,33.09,33.26,10812600,33.37,33.26,20.118801 +"Altria Group, Inc.",MO,12/14/12,33.03,33.21,6854600,33.29,33.16,20.058317 +"Altria Group, Inc.",MO,12/17/12,32.9,33.26,10635000,33.33,32.99,19.955484 +"Altria Group, Inc.",MO,12/18/12,32.25,32.97,22935400,33,32.59,19.713526 +"Altria Group, Inc.",MO,12/19/12,32.35,32.84,12820100,32.89,32.39,19.592552 +"Altria Group, Inc.",MO,12/20/12,32.31,32.38,9498700,32.67,32.66,19.755869 +"Altria Group, Inc.",MO,12/21/12,31.4,32.11,20445200,32.2,31.85,19.529003 +"Altria Group, Inc.",MO,12/24/12,31.5,31.81,4567200,31.85,31.66,19.412498 +"Altria Group, Inc.",MO,12/26/12,31.21,31.64,8007000,31.68,31.32,19.204027 +"Altria Group, Inc.",MO,12/27/12,31.05,31.31,9481400,31.49,31.4,19.253077 +"Altria Group, Inc.",MO,12/28/12,31.08,31.18,9574700,31.42,31.09,19.063007 +"Altria Group, Inc.",MO,12/31/12,30.94,31.02,9623600,31.44,31.44,19.27761 +"Altria Group, Inc.",MO,1/2/13,31.98,32.12,13536600,32.54,32.54,19.952076 +"Altria Group, Inc.",MO,1/3/13,32.41,32.59,11243400,32.7,32.56,19.964344 +"Altria Group, Inc.",MO,1/4/13,32.46,32.57,7117400,32.68,32.54,19.952076 +"Altria Group, Inc.",MO,1/7/13,32.39,32.49,7399000,32.78,32.46,19.903028 +"Altria Group, Inc.",MO,1/8/13,32.03,32.4,8112400,32.46,32.14,19.706816 +"Altria Group, Inc.",MO,1/9/13,31.85,32.24,10680600,32.26,31.9,19.559664 +"Altria Group, Inc.",MO,1/10/13,32.33,32.59,14451500,32.8,32.7,20.050184 +"Altria Group, Inc.",MO,1/11/13,32.7,32.75,7403500,33.03,32.93,20.191212 +"Altria Group, Inc.",MO,1/14/13,32.95,32.98,11788800,33.2,32.99,20.227999 +"Altria Group, Inc.",MO,1/15/13,32.78,32.86,7462300,32.99,32.78,20.099234 +"Altria Group, Inc.",MO,1/16/13,32.65,32.72,6604100,32.87,32.78,20.099234 +"Altria Group, Inc.",MO,1/17/13,32.74,32.93,7290300,33.1,32.99,20.227999 +"Altria Group, Inc.",MO,1/18/13,32.94,32.95,11702700,33.32,33.27,20.399681 +"Altria Group, Inc.",MO,1/22/13,32.96,33.24,9987900,33.27,33.15,20.326101 +"Altria Group, Inc.",MO,1/23/13,32.8,33.09,8699500,33.09,33.01,20.240261 +"Altria Group, Inc.",MO,1/24/13,33.17,33.18,7550700,33.51,33.41,20.485523 +"Altria Group, Inc.",MO,1/25/13,33.28,33.46,7096500,33.54,33.45,20.51005 +"Altria Group, Inc.",MO,1/28/13,33.31,33.49,8044300,33.79,33.7,20.663338 +"Altria Group, Inc.",MO,1/29/13,33.65,33.67,9526500,33.84,33.7,20.663338 +"Altria Group, Inc.",MO,1/30/13,33.6,33.66,8032600,33.88,33.7,20.663338 +"Altria Group, Inc.",MO,1/31/13,33.64,33.83,9388400,33.92,33.68,20.651077 +"Altria Group, Inc.",MO,2/1/13,33.91,33.93,8007000,34.25,34.2,20.96992 +"Altria Group, Inc.",MO,2/4/13,33.69,34.05,8392200,34.08,33.89,20.779844 +"Altria Group, Inc.",MO,2/5/13,33.96,33.96,6927800,34.24,34.18,20.957651 +"Altria Group, Inc.",MO,2/6/13,34.01,34.07,6563100,34.2,34.12,20.920864 +"Altria Group, Inc.",MO,2/7/13,34.08,34.13,10037100,34.65,34.61,21.221312 +"Altria Group, Inc.",MO,2/8/13,34.56,34.62,8585200,34.88,34.69,21.270355 +"Altria Group, Inc.",MO,2/11/13,34.66,34.74,4621500,34.8,34.75,21.307148 +"Altria Group, Inc.",MO,2/12/13,34.54,34.7,8774500,34.84,34.66,21.251966 +"Altria Group, Inc.",MO,2/13/13,34.61,34.66,6081100,34.79,34.78,21.325542 +"Altria Group, Inc.",MO,2/14/13,34.06,34.78,11858900,34.8,34.11,20.91473 +"Altria Group, Inc.",MO,2/15/13,34.15,34.15,8895800,34.52,34.38,21.080284 +"Altria Group, Inc.",MO,2/19/13,34.44,34.5,7193100,34.78,34.77,21.319414 +"Altria Group, Inc.",MO,2/20/13,34.71,34.73,7371000,35.1,34.89,21.39299 +"Altria Group, Inc.",MO,2/21/13,34.62,34.93,9672300,35.24,35.2,21.583073 +"Altria Group, Inc.",MO,2/22/13,34.92,35.14,9012500,35.32,35.32,21.656656 +"Altria Group, Inc.",MO,2/25/13,34.63,35.44,9896400,35.47,34.65,21.245838 +"Altria Group, Inc.",MO,2/26/13,34.23,34.55,11001900,34.69,34.3,21.03123 +"Altria Group, Inc.",MO,2/27/13,33.54,34.2,18470700,34.23,34.07,20.890202 +"Altria Group, Inc.",MO,2/28/13,33.55,34.05,18623900,34.07,33.55,20.57137 +"Altria Group, Inc.",MO,3/1/13,33.43,33.53,15542000,33.72,33.49,20.534575 +"Altria Group, Inc.",MO,3/4/13,33.51,33.51,12799700,34.09,33.93,20.804367 +"Altria Group, Inc.",MO,3/5/13,34.02,34.1,16322600,34.3,34.24,20.99444 +"Altria Group, Inc.",MO,3/6/13,34.01,34.31,6422700,34.34,34.13,20.92699 +"Altria Group, Inc.",MO,3/7/13,33.83,34.21,7735300,34.23,33.96,20.82276 +"Altria Group, Inc.",MO,3/8/13,33.79,33.97,28971400,34.08,34,20.847286 +"Altria Group, Inc.",MO,3/11/13,34,34.02,37694000,34.3,34.26,21.006702 +"Altria Group, Inc.",MO,3/12/13,34.14,34.27,44736100,34.39,34.16,20.94539 +"Altria Group, Inc.",MO,3/13/13,33.69,33.93,9436600,33.93,33.93,21.075836 +"Altria Group, Inc.",MO,3/14/13,33.64,33.92,9324100,34.01,33.8,20.995085 +"Altria Group, Inc.",MO,3/15/13,33.52,33.65,12641600,33.74,33.68,20.920546 +"Altria Group, Inc.",MO,3/18/13,33.34,33.49,6149100,33.62,33.47,20.790098 +"Altria Group, Inc.",MO,3/19/13,33.5,33.5,8690400,33.73,33.69,20.926756 +"Altria Group, Inc.",MO,3/20/13,33.7,33.73,9647900,34.17,34.04,21.144165 +"Altria Group, Inc.",MO,3/21/13,33.75,33.94,6360300,33.99,33.86,21.032354 +"Altria Group, Inc.",MO,3/22/13,33.82,33.92,6318000,34.05,33.91,21.063416 +"Altria Group, Inc.",MO,3/25/13,33.81,33.96,5629000,34.1,33.88,21.044779 +"Altria Group, Inc.",MO,3/26/13,33.96,34.04,6924800,34.36,34.36,21.342934 +"Altria Group, Inc.",MO,3/27/13,34.15,34.18,5812800,34.54,34.41,21.373987 +"Altria Group, Inc.",MO,3/28/13,34.22,34.35,9147700,34.51,34.39,21.361563 +"Altria Group, Inc.",MO,4/1/13,34.08,34.19,6069000,34.44,34.3,21.30566 +"Altria Group, Inc.",MO,4/2/13,34.46,34.49,11025500,35.2,35.2,21.864702 +"Altria Group, Inc.",MO,4/3/13,34.75,35.21,9839200,35.25,34.82,21.628662 +"Altria Group, Inc.",MO,4/4/13,34.82,34.93,6199800,35.18,35.16,21.839859 +"Altria Group, Inc.",MO,4/5/13,34.61,34.95,6812600,35.05,34.84,21.641085 +"Altria Group, Inc.",MO,4/8/13,34.8,34.89,6196200,35.26,35.26,21.901972 +"Altria Group, Inc.",MO,4/9/13,35.26,35.36,8718500,35.61,35.48,22.038624 +"Altria Group, Inc.",MO,4/10/13,35.46,35.66,9745600,35.72,35.66,22.150438 +"Altria Group, Inc.",MO,4/11/13,35.46,35.61,8062800,35.81,35.62,22.12559 +"Altria Group, Inc.",MO,4/12/13,35.5,35.52,6294100,35.94,35.91,22.305721 +"Altria Group, Inc.",MO,4/15/13,34.71,35.76,12494700,35.76,34.81,21.622458 +"Altria Group, Inc.",MO,4/16/13,34.95,35.03,8473700,35.7,35.38,21.976513 +"Altria Group, Inc.",MO,4/17/13,35.05,35.21,8865900,35.3,35.14,21.827435 +"Altria Group, Inc.",MO,4/18/13,34.45,35.04,10084500,35.1,34.68,21.541698 +"Altria Group, Inc.",MO,4/19/13,34.72,34.81,9175300,35.21,35.02,21.75289 +"Altria Group, Inc.",MO,4/22/13,34.95,35.06,4586200,35.34,35.28,21.914389 +"Altria Group, Inc.",MO,4/23/13,35.02,35.42,9679100,35.63,35.53,22.069681 +"Altria Group, Inc.",MO,4/24/13,35.41,35.42,13139300,35.8,35.53,22.069681 +"Altria Group, Inc.",MO,4/25/13,35.55,35.68,9661400,35.96,35.94,22.324348 +"Altria Group, Inc.",MO,4/26/13,35.58,35.89,6614800,36.12,36.07,22.405106 +"Altria Group, Inc.",MO,4/29/13,36,36.11,8970900,36.61,36.61,22.740536 +"Altria Group, Inc.",MO,4/30/13,36.28,36.56,12343500,36.59,36.51,22.678411 +"Altria Group, Inc.",MO,5/1/13,36.28,36.51,8773700,36.9,36.32,22.5604 +"Altria Group, Inc.",MO,5/2/13,36.32,36.36,6632900,36.83,36.65,22.765387 +"Altria Group, Inc.",MO,5/3/13,36.47,36.84,7523200,36.85,36.51,22.678411 +"Altria Group, Inc.",MO,5/6/13,36.01,36.48,8160900,36.49,36.08,22.411322 +"Altria Group, Inc.",MO,5/7/13,36.15,36.2,12420800,36.59,36.47,22.653572 +"Altria Group, Inc.",MO,5/8/13,36.41,36.51,5625300,36.62,36.52,22.68463 +"Altria Group, Inc.",MO,5/9/13,36.21,36.54,7233800,36.63,36.35,22.579027 +"Altria Group, Inc.",MO,5/10/13,36.3,36.3,5890400,36.73,36.68,22.78401 +"Altria Group, Inc.",MO,5/13/13,36.53,36.62,7222100,37.06,36.92,22.933086 +"Altria Group, Inc.",MO,5/14/13,36.85,36.92,9437300,37.14,37.06,23.02005 +"Altria Group, Inc.",MO,5/15/13,36.99,37,8644400,37.61,37.46,23.268513 +"Altria Group, Inc.",MO,5/16/13,37.15,37.36,5635800,37.54,37.18,23.094591 +"Altria Group, Inc.",MO,5/17/13,37.1,37.1,7442000,37.49,37.44,23.25609 +"Altria Group, Inc.",MO,5/20/13,37.22,37.41,9080700,37.53,37.34,23.193977 +"Altria Group, Inc.",MO,5/21/13,36.86,37.35,9408300,37.41,36.92,22.933086 +"Altria Group, Inc.",MO,5/22/13,36.8,36.89,7392700,37.42,36.9,22.92067 +"Altria Group, Inc.",MO,5/23/13,36.51,36.62,8457700,36.98,36.86,22.89582 +"Altria Group, Inc.",MO,5/24/13,36.52,36.73,6630200,37.11,37.09,23.038689 +"Altria Group, Inc.",MO,5/28/13,36.86,37.36,6586000,37.53,37.07,23.026268 +"Altria Group, Inc.",MO,5/29/13,36.25,36.87,8873500,36.99,36.44,22.634932 +"Altria Group, Inc.",MO,5/30/13,36.37,36.5,5909000,36.64,36.43,22.628723 +"Altria Group, Inc.",MO,5/31/13,36.07,36.29,9800300,36.6,36.1,22.42374 +"Altria Group, Inc.",MO,6/3/13,35.62,36.06,9835400,36.5,36.46,22.647352 +"Altria Group, Inc.",MO,6/4/13,36.11,36.46,7378300,36.6,36.21,22.49207 +"Altria Group, Inc.",MO,6/5/13,35.61,36.03,8526400,36.2,35.71,22.181492 +"Altria Group, Inc.",MO,6/6/13,35.21,35.6,10976300,35.81,35.81,22.243612 +"Altria Group, Inc.",MO,6/7/13,35.66,35.99,26081400,36.19,36.15,22.454805 +"Altria Group, Inc.",MO,6/10/13,36.15,36.31,25361900,36.49,36.23,22.504498 +"Altria Group, Inc.",MO,6/11/13,35.97,36.09,27180200,36.5,36.16,22.461012 +"Altria Group, Inc.",MO,6/12/13,35.58,36.06,8821800,36.08,35.6,22.385557 +"Altria Group, Inc.",MO,6/13/13,35.48,35.57,7440500,35.99,35.76,22.48616 +"Altria Group, Inc.",MO,6/14/13,35.52,35.74,7642500,35.95,35.58,22.372978 +"Altria Group, Inc.",MO,6/17/13,35.62,35.7,8517500,35.96,35.79,22.505032 +"Altria Group, Inc.",MO,6/18/13,35.84,35.84,7505700,36.2,36.15,22.731403 +"Altria Group, Inc.",MO,6/19/13,35.19,36.12,8859200,36.25,35.19,22.127743 +"Altria Group, Inc.",MO,6/20/13,34.25,35.13,13214200,35.23,34.34,21.593256 +"Altria Group, Inc.",MO,6/21/13,34.61,34.66,11237500,35.13,34.93,21.964252 +"Altria Group, Inc.",MO,6/24/13,34.4,34.6,9759900,35.05,34.63,21.775614 +"Altria Group, Inc.",MO,6/25/13,34.77,34.84,21031800,35.42,34.93,21.964252 +"Altria Group, Inc.",MO,6/26/13,35.01,35.18,7389100,35.47,35.27,22.178055 +"Altria Group, Inc.",MO,6/27/13,35.39,35.53,6334000,35.77,35.45,22.291233 +"Altria Group, Inc.",MO,6/28/13,34.96,35.41,13324600,35.68,34.99,22.001986 +"Altria Group, Inc.",MO,7/1/13,35.13,35.22,7723000,35.67,35.38,22.247221 +"Altria Group, Inc.",MO,7/2/13,35.2,35.29,5418900,35.67,35.46,22.297522 +"Altria Group, Inc.",MO,7/3/13,35.17,35.36,5787800,35.5,35.49,22.316383 +"Altria Group, Inc.",MO,7/5/13,35.11,35.63,4465900,35.75,35.49,22.316383 +"Altria Group, Inc.",MO,7/8/13,35.65,35.69,5837100,36.17,36.04,22.662231 +"Altria Group, Inc.",MO,7/9/13,36.11,36.22,12222100,36.45,36.27,22.806854 +"Altria Group, Inc.",MO,7/10/13,36.27,36.32,9699600,36.79,36.5,22.951483 +"Altria Group, Inc.",MO,7/11/13,36.8,36.89,8344900,37.09,36.86,23.177856 +"Altria Group, Inc.",MO,7/12/13,36.7,36.95,4813000,37,36.92,23.215574 +"Altria Group, Inc.",MO,7/15/13,36.8,36.9,4944000,37.07,37.05,23.297327 +"Altria Group, Inc.",MO,7/16/13,36.93,36.98,6867100,37.45,37.23,23.410513 +"Altria Group, Inc.",MO,7/17/13,37,37.37,5656000,37.48,37.02,23.27846 +"Altria Group, Inc.",MO,7/18/13,36.83,36.9,5723500,37.32,37,23.265892 +"Altria Group, Inc.",MO,7/19/13,36.91,37.03,8942500,37.35,37.15,23.360205 +"Altria Group, Inc.",MO,7/22/13,36.74,37.09,7158200,37.13,36.88,23.190434 +"Altria Group, Inc.",MO,7/23/13,35.73,37.01,13156500,37.01,35.99,22.630789 +"Altria Group, Inc.",MO,7/24/13,35.45,36.02,10429400,36.02,35.57,22.366692 +"Altria Group, Inc.",MO,7/25/13,35.46,35.51,8869700,35.99,35.91,22.580484 +"Altria Group, Inc.",MO,7/26/13,35.16,35.8,10285200,35.9,35.9,22.574196 +"Altria Group, Inc.",MO,7/29/13,35.51,35.83,5308200,35.88,35.67,22.42957 +"Altria Group, Inc.",MO,7/30/13,35.48,35.77,5899700,35.84,35.56,22.360397 +"Altria Group, Inc.",MO,7/31/13,35.01,35.55,11318400,35.63,35.06,22.046001 +"Altria Group, Inc.",MO,8/1/13,35.04,35.27,8002100,35.63,35.54,22.347828 +"Altria Group, Inc.",MO,8/2/13,35.28,35.52,10508500,35.68,35.68,22.43587 +"Altria Group, Inc.",MO,8/5/13,35.44,35.61,3757700,35.67,35.61,22.391844 +"Altria Group, Inc.",MO,8/6/13,35.16,35.55,8078100,35.58,35.4,22.259796 +"Altria Group, Inc.",MO,8/7/13,35.08,35.36,6278600,35.37,35.2,22.134037 +"Altria Group, Inc.",MO,8/8/13,35.3,35.35,6804900,35.69,35.57,22.366692 +"Altria Group, Inc.",MO,8/9/13,35.26,35.58,5358300,35.6,35.37,22.240929 +"Altria Group, Inc.",MO,8/12/13,35.05,35.25,4884300,35.28,35.16,22.108887 +"Altria Group, Inc.",MO,8/13/13,35.01,35.17,5919700,35.27,35.22,22.146608 +"Altria Group, Inc.",MO,8/14/13,34.81,35.23,5871900,35.25,35.06,22.046001 +"Altria Group, Inc.",MO,8/15/13,34.5,34.78,15144400,34.93,34.57,21.737883 +"Altria Group, Inc.",MO,8/16/13,34.25,34.51,8364900,34.63,34.29,21.561817 +"Altria Group, Inc.",MO,8/19/13,33.85,34.28,7832300,34.3,33.93,21.335445 +"Altria Group, Inc.",MO,8/20/13,33.75,33.97,15309100,34.05,33.77,21.23484 +"Altria Group, Inc.",MO,8/21/13,33.37,33.74,8032700,33.77,33.46,21.039911 +"Altria Group, Inc.",MO,8/22/13,33.12,33.47,8182900,33.64,33.56,21.102789 +"Altria Group, Inc.",MO,8/23/13,33.52,33.52,11116400,34.31,34.28,21.55553 +"Altria Group, Inc.",MO,8/26/13,34,34.37,7718000,34.39,34.05,21.410906 +"Altria Group, Inc.",MO,8/27/13,33.76,33.81,9829300,34.23,33.99,21.373178 +"Altria Group, Inc.",MO,8/28/13,33.57,33.9,8993200,33.9,33.6,21.12794 +"Altria Group, Inc.",MO,8/29/13,33.54,33.6,6663000,34.14,33.94,21.341736 +"Altria Group, Inc.",MO,8/30/13,33.72,33.99,6365200,34.01,33.88,21.304007 +"Altria Group, Inc.",MO,9/3/13,33.72,34.07,7422100,34.25,33.83,21.272568 +"Altria Group, Inc.",MO,9/4/13,33.72,33.77,6396000,34.24,34.17,21.48636 +"Altria Group, Inc.",MO,9/5/13,34.13,34.23,7054100,34.31,34.25,21.536657 +"Altria Group, Inc.",MO,9/6/13,34.13,34.36,23039300,34.56,34.4,21.630981 +"Altria Group, Inc.",MO,9/9/13,34.35,34.45,22729400,34.59,34.59,21.75046 +"Altria Group, Inc.",MO,9/10/13,34.59,34.67,26034300,35,34.98,21.995697 +"Altria Group, Inc.",MO,9/11/13,34.93,35.01,12966100,35.42,35.41,22.266083 +"Altria Group, Inc.",MO,9/12/13,34.47,34.98,10309700,35.02,34.54,22.017479 +"Altria Group, Inc.",MO,9/13/13,34.62,34.65,5669100,34.95,34.84,22.208712 +"Altria Group, Inc.",MO,9/16/13,35.03,35.19,5652800,35.4,35.13,22.393578 +"Altria Group, Inc.",MO,9/17/13,35.11,35.19,9775000,35.51,35.36,22.540188 +"Altria Group, Inc.",MO,9/18/13,35.18,35.37,6623300,35.86,35.79,22.814293 +"Altria Group, Inc.",MO,9/19/13,35.71,35.82,5296700,36,35.8,22.820665 +"Altria Group, Inc.",MO,9/20/13,35.5,35.85,7789400,35.91,35.55,22.6613 +"Altria Group, Inc.",MO,9/23/13,35.2,35.39,6586400,35.44,35.25,22.470068 +"Altria Group, Inc.",MO,9/24/13,34.98,35.23,6366700,35.25,35.08,22.3617 +"Altria Group, Inc.",MO,9/25/13,34.71,35.1,10012400,35.17,34.79,22.176838 +"Altria Group, Inc.",MO,9/26/13,34.76,34.8,5099100,35,35,22.3107 +"Altria Group, Inc.",MO,9/27/13,34.53,34.82,7879800,34.9,34.71,22.125841 +"Altria Group, Inc.",MO,9/30/13,34.27,34.5,7525300,34.54,34.35,21.896355 +"Altria Group, Inc.",MO,10/1/13,34.23,34.27,6986900,34.76,34.71,22.125841 +"Altria Group, Inc.",MO,10/2/13,34.4,34.59,5794600,34.76,34.75,22.151342 +"Altria Group, Inc.",MO,10/3/13,34.5,34.64,5798500,34.88,34.7,22.119469 +"Altria Group, Inc.",MO,10/4/13,34.52,34.7,4019300,34.86,34.65,22.087593 +"Altria Group, Inc.",MO,10/7/13,34.43,34.47,6399200,34.99,34.75,22.151342 +"Altria Group, Inc.",MO,10/8/13,34.62,34.79,7015900,34.92,34.68,22.106718 +"Altria Group, Inc.",MO,10/9/13,34.41,34.77,7195800,34.9,34.45,21.960106 +"Altria Group, Inc.",MO,10/10/13,34.94,35.06,8819200,35.48,35.48,22.616676 +"Altria Group, Inc.",MO,10/11/13,35.35,35.53,6202400,35.65,35.54,22.654924 +"Altria Group, Inc.",MO,10/14/13,35.33,35.41,4291900,35.81,35.74,22.782417 +"Altria Group, Inc.",MO,10/15/13,35.26,35.63,6978200,35.66,35.33,22.521067 +"Altria Group, Inc.",MO,10/16/13,35.34,35.4,6209600,35.7,35.69,22.750542 +"Altria Group, Inc.",MO,10/17/13,35.58,35.73,8068000,35.95,35.62,22.705927 +"Altria Group, Inc.",MO,10/18/13,35.62,35.89,7009900,35.99,35.86,22.858906 +"Altria Group, Inc.",MO,10/21/13,35.77,35.95,5390300,36.02,36.02,22.960897 +"Altria Group, Inc.",MO,10/22/13,35.97,36.1,7994600,36.48,36.41,23.209503 +"Altria Group, Inc.",MO,10/23/13,36.09,36.29,6803100,36.54,36.38,23.190378 +"Altria Group, Inc.",MO,10/24/13,35.89,36.67,12125700,36.75,35.96,22.922653 +"Altria Group, Inc.",MO,10/25/13,35.9,36.1,12824300,36.35,36.25,23.10751 +"Altria Group, Inc.",MO,10/28/13,36.27,36.27,8074300,36.94,36.81,23.46449 +"Altria Group, Inc.",MO,10/29/13,36.85,36.89,9258100,37.46,37.43,23.859703 +"Altria Group, Inc.",MO,10/30/13,37.04,37.5,5630400,37.5,37.06,23.623846 +"Altria Group, Inc.",MO,10/31/13,36.9,37.04,10181100,37.55,37.23,23.73221 +"Altria Group, Inc.",MO,11/1/13,37.15,37.25,6620300,37.69,37.33,23.795961 +"Altria Group, Inc.",MO,11/4/13,37.27,37.53,5141800,37.69,37.43,23.859703 +"Altria Group, Inc.",MO,11/5/13,37.26,37.42,4860800,37.62,37.54,23.929823 +"Altria Group, Inc.",MO,11/6/13,37.55,37.68,4742800,37.89,37.82,24.10831 +"Altria Group, Inc.",MO,11/7/13,37.25,37.83,6410000,37.87,37.5,23.904325 +"Altria Group, Inc.",MO,11/8/13,37.02,37.4,13586400,37.55,37.55,23.936195 +"Altria Group, Inc.",MO,11/11/13,37.33,37.5,4232400,37.6,37.45,23.872456 +"Altria Group, Inc.",MO,11/12/13,37.06,37.44,7475700,37.48,37.31,23.783207 +"Altria Group, Inc.",MO,11/13/13,37.11,37.14,5805000,37.59,37.58,23.955317 +"Altria Group, Inc.",MO,11/14/13,37.55,37.55,6891500,37.93,37.7,24.031813 +"Altria Group, Inc.",MO,11/15/13,37.64,37.64,5334200,38,38,24.22305 +"Altria Group, Inc.",MO,11/18/13,37.81,38.07,5357200,38.1,38.03,24.242174 +"Altria Group, Inc.",MO,11/19/13,37.68,37.9,5761400,37.92,37.83,24.114685 +"Altria Group, Inc.",MO,11/20/13,37.45,37.85,6026500,38,37.61,23.974438 +"Altria Group, Inc.",MO,11/21/13,36.68,37.64,12595000,37.64,37.14,23.674839 +"Altria Group, Inc.",MO,11/22/13,36.81,37.13,6371500,37.28,37.27,23.75771 +"Altria Group, Inc.",MO,11/25/13,37.05,37.39,4369500,37.43,37.12,23.662094 +"Altria Group, Inc.",MO,11/26/13,36.95,37.24,7358600,37.25,37,23.5856 +"Altria Group, Inc.",MO,11/27/13,36.91,37.08,4064400,37.24,37.15,23.681217 +"Altria Group, Inc.",MO,11/29/13,36.92,37.12,4002100,37.16,36.98,23.572855 +"Altria Group, Inc.",MO,12/2/13,36.88,37.01,7143500,37.2,36.95,23.55373 +"Altria Group, Inc.",MO,12/3/13,36.86,36.86,7807400,37.31,37.17,23.69396 +"Altria Group, Inc.",MO,12/4/13,36.92,37,7975500,37.33,37.23,23.73221 +"Altria Group, Inc.",MO,12/5/13,36.9,37.12,7198300,37.22,36.96,23.560102 +"Altria Group, Inc.",MO,12/6/13,37.18,37.22,6717600,37.46,37.46,23.878822 +"Altria Group, Inc.",MO,12/9/13,37.31,37.5,6813600,37.74,37.69,24.025436 +"Altria Group, Inc.",MO,12/10/13,37.1,37.58,7750300,37.63,37.32,23.789583 +"Altria Group, Inc.",MO,12/11/13,37.3,37.36,9825300,37.75,37.67,24.012691 +"Altria Group, Inc.",MO,12/12/13,37.1,37.58,9241400,37.74,37.2,23.713089 +"Altria Group, Inc.",MO,12/13/13,36.84,37.22,12439700,37.29,37.1,23.649347 +"Altria Group, Inc.",MO,12/16/13,37.07,37.14,7481400,37.34,37.24,23.738588 +"Altria Group, Inc.",MO,12/17/13,37.15,37.24,9325400,37.63,37.45,23.872456 +"Altria Group, Inc.",MO,12/18/13,37.19,37.56,12910600,38.17,38.16,24.32504 +"Altria Group, Inc.",MO,12/19/13,37.9,38.05,8964200,38.25,38.22,24.363287 +"Altria Group, Inc.",MO,12/20/13,38.16,38.33,16852000,38.58,38.57,24.586397 +"Altria Group, Inc.",MO,12/23/13,37.85,38.21,13530200,38.3,38.14,24.618664 +"Altria Group, Inc.",MO,12/24/13,38.05,38.21,10126100,38.44,38.08,24.57994 +"Altria Group, Inc.",MO,12/26/13,38.08,38.09,5246000,38.3,38.25,24.68967 +"Altria Group, Inc.",MO,12/27/13,38.21,38.36,4269500,38.46,38.31,24.728401 +"Altria Group, Inc.",MO,12/30/13,38.14,38.36,7086900,38.44,38.36,24.760672 +"Altria Group, Inc.",MO,12/31/13,38.2,38.32,10342600,38.54,38.39,24.780039 +"Altria Group, Inc.",MO,1/2/14,37.78,38.27,6324600,38.38,37.9,24.463757 +"Altria Group, Inc.",MO,1/3/14,37.65,37.97,5361400,38.11,37.72,24.347569 +"Altria Group, Inc.",MO,1/6/14,37.19,37.77,10717600,37.82,37.28,24.063553 +"Altria Group, Inc.",MO,1/7/14,37.26,37.46,7042700,37.7,37.28,24.063553 +"Altria Group, Inc.",MO,1/8/14,36.96,37.27,13396900,37.42,37.13,23.966728 +"Altria Group, Inc.",MO,1/9/14,37.06,37.14,5976000,37.38,37.25,24.044195 +"Altria Group, Inc.",MO,1/10/14,37.15,37.6,7150200,37.65,37.26,24.050644 +"Altria Group, Inc.",MO,1/13/14,37,37.25,9797100,37.3,37.09,23.940905 +"Altria Group, Inc.",MO,1/14/14,36.76,37.12,9230900,37.25,36.98,23.869913 +"Altria Group, Inc.",MO,1/15/14,36.77,36.91,6057300,37.06,36.9,23.818274 +"Altria Group, Inc.",MO,1/16/14,36.82,36.84,6286200,37.33,37.3,24.076462 +"Altria Group, Inc.",MO,1/17/14,36.91,37.29,8391300,37.33,37.03,23.902184 +"Altria Group, Inc.",MO,1/21/14,37,37.19,10031900,37.37,37.37,24.121653 +"Altria Group, Inc.",MO,1/22/14,37.28,37.4,5495000,37.63,37.5,24.205563 +"Altria Group, Inc.",MO,1/23/14,36.95,37.36,8265500,37.41,37.37,24.121653 +"Altria Group, Inc.",MO,1/24/14,37.03,37.15,13593800,37.48,37.3,24.076462 +"Altria Group, Inc.",MO,1/27/14,36.7,37.32,10823100,37.32,36.83,23.773088 +"Altria Group, Inc.",MO,1/28/14,36.57,36.88,8115400,36.88,36.85,23.785995 +"Altria Group, Inc.",MO,1/29/14,36.16,36.68,14367300,36.69,36.43,23.514889 +"Altria Group, Inc.",MO,1/30/14,35.16,36.24,18659600,36.24,35.35,22.817772 +"Altria Group, Inc.",MO,1/31/14,34.33,35,15457100,35.53,35.22,22.733862 +"Altria Group, Inc.",MO,2/3/14,34.08,35.17,16108500,35.18,34.11,22.01738 +"Altria Group, Inc.",MO,2/4/14,34.15,34.3,9864000,34.58,34.43,22.223934 +"Altria Group, Inc.",MO,2/5/14,33.8,34.15,15802600,34.33,34,21.946373 +"Altria Group, Inc.",MO,2/6/14,34.05,34.1,18468900,34.74,34.71,22.404663 +"Altria Group, Inc.",MO,2/7/14,34.78,34.92,11611300,35.34,35.3,22.785501 +"Altria Group, Inc.",MO,2/10/14,35.05,35.41,7507800,35.5,35.19,22.714506 +"Altria Group, Inc.",MO,2/11/14,34.78,35.1,9588800,35.25,35.14,22.68223 +"Altria Group, Inc.",MO,2/12/14,34.81,35.25,10043700,35.26,34.93,22.546673 +"Altria Group, Inc.",MO,2/13/14,34.74,34.75,8231700,35.28,35.28,22.772585 +"Altria Group, Inc.",MO,2/14/14,35.05,35.18,6584300,35.62,35.57,22.959782 +"Altria Group, Inc.",MO,2/18/14,35.37,35.55,5701100,35.7,35.46,22.888779 +"Altria Group, Inc.",MO,2/19/14,35.1,35.4,6337400,35.5,35.16,22.695139 +"Altria Group, Inc.",MO,2/20/14,35.11,35.18,5979400,35.62,35.53,22.933964 +"Altria Group, Inc.",MO,2/21/14,35.27,35.55,7104400,35.58,35.37,22.83068 +"Altria Group, Inc.",MO,2/24/14,35.28,35.34,6287400,35.7,35.38,22.837141 +"Altria Group, Inc.",MO,2/25/14,35.38,35.39,7845200,35.87,35.57,22.959782 +"Altria Group, Inc.",MO,2/26/14,35.4,35.63,5787400,35.8,35.44,22.875864 +"Altria Group, Inc.",MO,2/27/14,35.48,35.49,5595500,35.94,35.87,23.153421 +"Altria Group, Inc.",MO,2/28/14,35.97,35.97,8773100,36.41,36.26,23.405165 +"Altria Group, Inc.",MO,3/3/14,36,36.07,12823800,36.9,36.45,23.527811 +"Altria Group, Inc.",MO,3/4/14,36.82,36.87,11932400,37.33,37.07,23.928009 +"Altria Group, Inc.",MO,3/5/14,36.85,37.05,7815700,37.3,36.95,23.850548 +"Altria Group, Inc.",MO,3/6/14,36.63,37.03,10801200,37.03,36.89,23.811817 +"Altria Group, Inc.",MO,3/7/14,36.58,37,6629300,37.03,36.81,23.760178 +"Altria Group, Inc.",MO,3/10/14,36.67,36.81,5162900,36.93,36.86,23.792454 +"Altria Group, Inc.",MO,3/11/14,36.66,37,7791500,37.15,36.76,23.727901 +"Altria Group, Inc.",MO,3/12/14,35.98,36.23,7220900,36.25,36.14,23.636345 +"Altria Group, Inc.",MO,3/13/14,35.91,36.28,7924200,36.38,35.97,23.525158 +"Altria Group, Inc.",MO,3/14/14,35.86,35.86,7843300,36.56,36.34,23.767141 +"Altria Group, Inc.",MO,3/17/14,36.25,36.45,5416000,36.6,36.38,23.793306 +"Altria Group, Inc.",MO,3/18/14,36.25,36.37,4939900,36.67,36.59,23.930655 +"Altria Group, Inc.",MO,3/19/14,35.86,36.59,7321800,36.71,36.02,23.557858 +"Altria Group, Inc.",MO,3/20/14,35.84,35.94,6574800,36.38,36.35,23.773687 +"Altria Group, Inc.",MO,3/21/14,36.4,36.54,11001500,36.91,36.45,23.839087 +"Altria Group, Inc.",MO,3/24/14,36.44,36.55,7088700,36.73,36.69,23.996052 +"Altria Group, Inc.",MO,3/25/14,36.7,36.83,6760900,37,36.91,24.13994 +"Altria Group, Inc.",MO,3/26/14,36.91,36.95,10929200,37.35,37.25,24.362299 +"Altria Group, Inc.",MO,3/27/14,37.07,37.17,8328400,37.44,37.23,24.349226 +"Altria Group, Inc.",MO,3/28/14,36.97,37.31,5252100,37.36,37.12,24.277275 +"Altria Group, Inc.",MO,3/31/14,37.14,37.25,5335800,37.49,37.43,24.48003 +"Altria Group, Inc.",MO,4/1/14,37.13,37.45,5613100,37.59,37.39,24.453867 +"Altria Group, Inc.",MO,4/2/14,37.28,37.42,7720400,37.64,37.58,24.578136 +"Altria Group, Inc.",MO,4/3/14,37.42,37.7,4667900,37.75,37.59,24.584679 +"Altria Group, Inc.",MO,4/4/14,37.51,37.75,6233900,37.9,37.57,24.571589 +"Altria Group, Inc.",MO,4/7/14,37.57,37.57,8815700,37.97,37.65,24.62392 +"Altria Group, Inc.",MO,4/8/14,37.55,37.6,8755600,38.12,37.89,24.78088 +"Altria Group, Inc.",MO,4/9/14,37.82,37.87,7739300,38.18,38.14,24.944387 +"Altria Group, Inc.",MO,4/10/14,37.77,38.27,12591800,38.56,37.82,24.735104 +"Altria Group, Inc.",MO,4/11/14,37.56,37.71,8729800,38.19,37.65,24.62392 +"Altria Group, Inc.",MO,4/14/14,37.74,37.88,6864400,38.26,38.25,25.016325 +"Altria Group, Inc.",MO,4/15/14,38.05,38.25,7911800,38.34,38.21,24.990166 +"Altria Group, Inc.",MO,4/16/14,38.23,38.36,6615500,38.56,38.36,25.08827 +"Altria Group, Inc.",MO,4/17/14,37.94,38.23,8498400,38.46,38.45,25.147133 +"Altria Group, Inc.",MO,4/21/14,37.88,38.36,4581700,38.46,38.42,25.127506 +"Altria Group, Inc.",MO,4/22/14,38.27,38.38,8907300,38.66,38.64,25.2714 +"Altria Group, Inc.",MO,4/23/14,38.15,38.54,9972300,38.59,38.31,25.055565 +"Altria Group, Inc.",MO,4/24/14,38.07,38.34,8667600,38.8,38.4,25.114431 +"Altria Group, Inc.",MO,4/25/14,38.2,38.4,8560700,39.11,39.11,25.578781 +"Altria Group, Inc.",MO,4/28/14,39.22,39.22,13563000,40.15,39.93,26.115078 +"Altria Group, Inc.",MO,4/29/14,39.88,40.02,8536300,40.24,40.12,26.239347 +"Altria Group, Inc.",MO,4/30/14,39.6,39.65,10221100,40.16,40.11,26.232811 +"Altria Group, Inc.",MO,5/1/14,39.8,40.16,11871300,40.34,39.83,26.049683 +"Altria Group, Inc.",MO,5/2/14,39.73,39.75,7622200,40.07,39.97,26.141243 +"Altria Group, Inc.",MO,5/5/14,39.6,39.81,5746500,39.98,39.89,26.088926 +"Altria Group, Inc.",MO,5/6/14,39.73,39.85,4302500,39.92,39.76,26.0039 +"Altria Group, Inc.",MO,5/7/14,39.87,39.94,7257300,40.18,40.06,26.20011 +"Altria Group, Inc.",MO,5/8/14,39.97,40.1,6997000,40.2,40.11,26.232811 +"Altria Group, Inc.",MO,5/9/14,39.99,40.02,4930000,40.24,40.2,26.291664 +"Altria Group, Inc.",MO,5/12/14,40.23,40.43,5028600,40.57,40.37,26.40285 +"Altria Group, Inc.",MO,5/13/14,40.3,40.44,9944300,40.64,40.61,26.559818 +"Altria Group, Inc.",MO,5/14/14,40.23,40.55,6105800,40.57,40.33,26.376694 +"Altria Group, Inc.",MO,5/15/14,39.97,40.17,7215000,40.3,40.05,26.193573 +"Altria Group, Inc.",MO,5/16/14,40.01,40.07,8203800,40.69,40.69,26.612139 +"Altria Group, Inc.",MO,5/19/14,40,40.29,10646700,40.44,40.21,26.29821 +"Altria Group, Inc.",MO,5/20/14,39.96,40.18,5959500,40.28,40.03,26.180481 +"Altria Group, Inc.",MO,5/21/14,40.01,40.1,7952700,40.77,40.64,26.579441 +"Altria Group, Inc.",MO,5/22/14,40.43,40.59,8387500,40.99,40.68,26.605597 +"Altria Group, Inc.",MO,5/23/14,40.58,40.71,4293500,40.83,40.68,26.605597 +"Altria Group, Inc.",MO,5/27/14,40.63,40.75,4079000,40.85,40.77,26.664461 +"Altria Group, Inc.",MO,5/28/14,40.66,40.8,3865800,40.89,40.77,26.664461 +"Altria Group, Inc.",MO,5/29/14,40.77,40.84,5591100,41.37,41.31,27.017632 +"Altria Group, Inc.",MO,5/30/14,41.1,41.19,7319600,41.62,41.56,27.18114 +"Altria Group, Inc.",MO,6/2/14,41.25,41.63,4501700,41.64,41.25,26.9784 +"Altria Group, Inc.",MO,6/3/14,41.15,41.2,4386400,41.36,41.24,26.971848 +"Altria Group, Inc.",MO,6/4/14,41.1,41.2,3349900,41.32,41.23,26.965311 +"Altria Group, Inc.",MO,6/5/14,41.15,41.23,4116300,41.48,41.29,27.00455 +"Altria Group, Inc.",MO,6/6/14,41.26,41.29,3964200,41.44,41.39,27.069956 +"Altria Group, Inc.",MO,6/9/14,41.28,41.32,5173900,41.64,41.61,27.21384 +"Altria Group, Inc.",MO,6/10/14,41.48,41.54,11193600,42.39,42.35,27.697813 +"Altria Group, Inc.",MO,6/11/14,42.16,42.22,12157300,42.71,42.59,27.854773 +"Altria Group, Inc.",MO,6/12/14,41.23,42.05,8391300,42.19,41.28,27.305756 +"Altria Group, Inc.",MO,6/13/14,41.19,41.34,5470100,41.62,41.45,27.418207 +"Altria Group, Inc.",MO,6/16/14,41.26,41.44,5133900,41.97,41.81,27.656338 +"Altria Group, Inc.",MO,6/17/14,41.52,41.69,4496200,41.8,41.68,27.570343 +"Altria Group, Inc.",MO,6/18/14,41.52,41.69,8340100,42.37,42.35,28.013533 +"Altria Group, Inc.",MO,6/19/14,42.38,42.42,10498500,43.15,43.07,28.489794 +"Altria Group, Inc.",MO,6/20/14,42.95,43.23,12356800,43.38,43.12,28.522875 +"Altria Group, Inc.",MO,6/23/14,42.5,43.01,5750500,43.02,42.69,28.238436 +"Altria Group, Inc.",MO,6/24/14,42.04,42.5,8291600,42.5,42.35,28.013533 +"Altria Group, Inc.",MO,6/25/14,41.9,42.14,6983900,42.2,42.03,27.80186 +"Altria Group, Inc.",MO,6/26/14,41.52,41.98,7161300,42,41.9,27.71587 +"Altria Group, Inc.",MO,6/27/14,41.13,41.79,12779900,41.86,41.82,27.66295 +"Altria Group, Inc.",MO,6/30/14,41.56,41.76,9322600,42.28,41.94,27.742329 +"Altria Group, Inc.",MO,7/1/14,41.52,41.87,5197700,42,41.83,27.669579 +"Altria Group, Inc.",MO,7/2/14,41.72,41.85,3579200,41.97,41.87,27.696024 +"Altria Group, Inc.",MO,7/3/14,41.99,42.02,5819600,42.58,42.39,28.039991 +"Altria Group, Inc.",MO,7/7/14,42.25,42.25,5212400,42.78,42.62,28.192133 +"Altria Group, Inc.",MO,7/8/14,42.51,42.65,5145000,42.81,42.71,28.25166 +"Altria Group, Inc.",MO,7/9/14,42.72,42.85,5904300,43.05,42.8,28.311201 +"Altria Group, Inc.",MO,7/10/14,42.61,42.61,7554700,42.95,42.95,28.410416 +"Altria Group, Inc.",MO,7/11/14,43.02,43.53,9915900,43.6,43.43,28.727932 +"Altria Group, Inc.",MO,7/14/14,43.26,43.61,8341300,43.7,43.35,28.675007 +"Altria Group, Inc.",MO,7/15/14,41.75,43,18024000,43.08,41.76,27.623259 +"Altria Group, Inc.",MO,7/16/14,41.7,42.08,7922300,42.36,41.82,27.66295 +"Altria Group, Inc.",MO,7/17/14,41.55,41.71,6506800,41.98,41.58,27.504194 +"Altria Group, Inc.",MO,7/18/14,41.6,41.79,6800500,42.26,42.17,27.894472 +"Altria Group, Inc.",MO,7/21/14,41.45,41.54,8636800,42.05,42.01,27.788635 +"Altria Group, Inc.",MO,7/22/14,41.15,41.78,8835500,42.25,41.93,27.735716 +"Altria Group, Inc.",MO,7/23/14,41.65,41.99,6523500,42,41.72,27.596802 +"Altria Group, Inc.",MO,7/24/14,41.79,41.87,6824500,42.15,42.04,27.80848 +"Altria Group, Inc.",MO,7/25/14,41.52,41.88,4829600,42.02,41.74,27.610035 +"Altria Group, Inc.",MO,7/28/14,41.37,41.73,4501800,41.86,41.65,27.550503 +"Altria Group, Inc.",MO,7/29/14,41.47,41.59,8603900,41.82,41.54,27.477736 +"Altria Group, Inc.",MO,7/30/14,41.06,41.83,7223700,41.89,41.12,27.199917 +"Altria Group, Inc.",MO,7/31/14,40.59,40.93,7194000,41.04,40.6,26.855946 +"Altria Group, Inc.",MO,8/1/14,40.26,40.37,6192600,40.8,40.5,26.789806 +"Altria Group, Inc.",MO,8/4/14,40.4,40.47,6302200,40.83,40.73,26.941942 +"Altria Group, Inc.",MO,8/5/14,40.41,40.72,4395800,40.96,40.57,26.836107 +"Altria Group, Inc.",MO,8/6/14,40.47,40.47,7964000,41.55,41.43,27.40498 +"Altria Group, Inc.",MO,8/7/14,40.91,41.44,7828400,41.52,41.15,27.219763 +"Altria Group, Inc.",MO,8/8/14,41.13,41.2,4407600,41.66,41.63,27.53727 +"Altria Group, Inc.",MO,8/11/14,41.64,41.82,6134700,42.31,42.01,27.788635 +"Altria Group, Inc.",MO,8/12/14,41.72,41.9,3843500,42.01,41.96,27.755558 +"Altria Group, Inc.",MO,8/13/14,41.89,42.08,3724800,42.28,42.07,27.828318 +"Altria Group, Inc.",MO,8/14/14,42.01,42.11,2976900,42.26,42.26,27.954 +"Altria Group, Inc.",MO,8/15/14,41.93,42.39,4737300,42.47,42.2,27.914316 +"Altria Group, Inc.",MO,8/18/14,42.3,42.3,3987100,42.59,42.5,28.11275 +"Altria Group, Inc.",MO,8/19/14,42.3,42.6,4320700,42.71,42.7,28.245047 +"Altria Group, Inc.",MO,8/20/14,42.32,42.71,4538600,42.72,42.46,28.086288 +"Altria Group, Inc.",MO,8/21/14,42.34,42.47,4830000,42.68,42.58,28.165678 +"Altria Group, Inc.",MO,8/22/14,42.43,42.59,3796900,42.7,42.59,28.172281 +"Altria Group, Inc.",MO,8/25/14,42.66,42.74,3278700,42.93,42.77,28.291346 +"Altria Group, Inc.",MO,8/26/14,42.71,42.91,4468100,42.98,42.86,28.35088 +"Altria Group, Inc.",MO,8/27/14,42.58,42.8,3489300,42.86,42.82,28.324425 +"Altria Group, Inc.",MO,8/28/14,42.64,42.7,3195500,43,42.91,28.383963 +"Altria Group, Inc.",MO,8/29/14,42.93,43,3645300,43.12,43.08,28.496407 +"Altria Group, Inc.",MO,9/2/14,43.05,43.16,4573300,43.68,43.19,28.56917 +"Altria Group, Inc.",MO,9/3/14,43.11,43.39,3497000,43.46,43.22,28.589016 +"Altria Group, Inc.",MO,9/4/14,43.05,43.22,4583100,43.48,43.14,28.5361 +"Altria Group, Inc.",MO,9/5/14,43.08,43.13,4949600,43.41,43.39,28.701466 +"Altria Group, Inc.",MO,9/8/14,43.36,43.38,6454800,43.6,43.49,28.767624 +"Altria Group, Inc.",MO,9/9/14,43.46,43.61,8571300,43.66,43.65,28.87346 +"Altria Group, Inc.",MO,9/10/14,43.49,43.7,8282400,44.05,43.86,29.01236 +"Altria Group, Inc.",MO,9/11/14,42.92,43.33,6328700,43.47,43.19,28.911945 +"Altria Group, Inc.",MO,9/12/14,42.96,43.19,7312900,43.3,43.16,28.891872 +"Altria Group, Inc.",MO,9/15/14,43.37,43.6,11428100,44.5,44.27,29.634912 +"Altria Group, Inc.",MO,9/16/14,44.03,44.07,6636800,44.5,44.36,29.695162 +"Altria Group, Inc.",MO,9/17/14,44.17,44.39,6738100,44.8,44.61,29.862514 +"Altria Group, Inc.",MO,9/18/14,44.46,44.8,4925100,44.8,44.74,29.949541 +"Altria Group, Inc.",MO,9/19/14,44.82,44.95,8048800,45.1,44.99,30.116898 +"Altria Group, Inc.",MO,9/22/14,44.97,45.03,7470000,45.45,45.35,30.35788 +"Altria Group, Inc.",MO,9/23/14,44.82,45.27,6335500,45.44,44.82,30.00309 +"Altria Group, Inc.",MO,9/24/14,44.79,44.79,7610600,45.73,45.7,30.592176 +"Altria Group, Inc.",MO,9/25/14,45.07,45.54,5678100,45.6,45.11,30.197222 +"Altria Group, Inc.",MO,9/26/14,45.36,45.42,7870300,45.97,45.81,30.665815 +"Altria Group, Inc.",MO,9/29/14,45.47,45.63,7477200,46.09,46.04,30.819777 +"Altria Group, Inc.",MO,9/30/14,45.87,46.12,6343900,46.2,45.94,30.752836 +"Altria Group, Inc.",MO,10/1/14,45.68,45.98,7517300,46.13,45.77,30.639038 +"Altria Group, Inc.",MO,10/2/14,45.19,45.76,8062900,45.82,45.47,30.438215 +"Altria Group, Inc.",MO,10/3/14,45.57,45.68,7187900,46.24,46.19,30.920185 +"Altria Group, Inc.",MO,10/6/14,46.06,46.39,6741400,46.6,46.51,31.134398 +"Altria Group, Inc.",MO,10/7/14,46.01,46.44,6144600,46.54,46.05,30.826477 +"Altria Group, Inc.",MO,10/8/14,45.91,46.08,6551200,46.81,46.8,31.32853 +"Altria Group, Inc.",MO,10/9/14,46.2,46.69,7887200,47.1,46.37,31.040678 +"Altria Group, Inc.",MO,10/10/14,46.67,46.7,9347400,47.41,46.72,31.274984 +"Altria Group, Inc.",MO,10/13/14,46.05,46.56,8658100,46.93,46.05,30.826477 +"Altria Group, Inc.",MO,10/14/14,45.8,46.1,7133300,46.47,46.18,30.913496 +"Altria Group, Inc.",MO,10/15/14,44.59,45.64,14208400,46.01,45.53,30.478373 +"Altria Group, Inc.",MO,10/16/14,44.64,44.86,10720000,45.46,45.17,30.23738 +"Altria Group, Inc.",MO,10/17/14,45.06,45.42,9306300,45.8,45.66,30.565395 +"Altria Group, Inc.",MO,10/20/14,45.61,45.72,5280700,46.5,46.42,31.074158 +"Altria Group, Inc.",MO,10/21/14,46.21,46.54,5607300,47.03,47.02,31.475801 +"Altria Group, Inc.",MO,10/22/14,47.01,47.01,6445400,47.62,47.06,31.502584 +"Altria Group, Inc.",MO,10/23/14,47.07,47.58,4893500,47.69,47.13,31.549437 +"Altria Group, Inc.",MO,10/24/14,47.08,47.23,3669700,47.5,47.49,31.790422 +"Altria Group, Inc.",MO,10/27/14,47.49,47.55,4350100,47.94,47.64,31.890839 +"Altria Group, Inc.",MO,10/28/14,47.06,47.87,6468900,47.88,47.53,31.817207 +"Altria Group, Inc.",MO,10/29/14,47.31,47.66,7240000,47.9,47.57,31.843975 +"Altria Group, Inc.",MO,10/30/14,47.09,47.52,7670800,47.78,47.5,31.797112 +"Altria Group, Inc.",MO,10/31/14,47.76,47.93,7816900,48.36,48.34,32.359436 +"Altria Group, Inc.",MO,11/3/14,48.29,48.29,5325100,49.07,48.92,32.747684 +"Altria Group, Inc.",MO,11/4/14,49.01,49.01,5511500,49.63,49.42,33.082394 +"Altria Group, Inc.",MO,11/5/14,49.12,49.77,6709400,49.96,49.75,33.303295 +"Altria Group, Inc.",MO,11/6/14,49.43,49.84,4936500,49.9,49.56,33.176117 +"Altria Group, Inc.",MO,11/7/14,49.27,49.56,5876600,49.88,49.87,33.383636 +"Altria Group, Inc.",MO,11/10/14,49.61,49.92,8124600,50.09,49.87,33.383636 +"Altria Group, Inc.",MO,11/11/14,49.18,49.83,5412000,49.96,49.28,32.988663 +"Altria Group, Inc.",MO,11/12/14,48.68,49.2,7538500,49.45,49.33,33.02215 +"Altria Group, Inc.",MO,11/13/14,49.22,49.57,5253000,49.95,49.45,33.102486 +"Altria Group, Inc.",MO,11/14/14,48.59,49.45,6768800,49.45,48.78,32.65397 +"Altria Group, Inc.",MO,11/17/14,48.7,48.74,6026800,49.13,49.05,32.8347 +"Altria Group, Inc.",MO,11/18/14,49.12,49.2,6096000,49.44,49.27,32.981976 +"Altria Group, Inc.",MO,11/19/14,49.02,49.23,5979700,49.29,49.14,32.894962 +"Altria Group, Inc.",MO,11/20/14,48.71,48.9,8905500,49.03,48.83,32.687435 +"Altria Group, Inc.",MO,11/21/14,49,49.09,10017200,49.27,49.24,32.9619 +"Altria Group, Inc.",MO,11/24/14,49.22,49.52,5589100,49.76,49.25,32.9686 +"Altria Group, Inc.",MO,11/25/14,48.96,49.25,7133800,49.56,49.46,33.109177 +"Altria Group, Inc.",MO,11/26/14,49.41,49.46,4210300,49.78,49.72,33.28322 +"Altria Group, Inc.",MO,11/28/14,49.97,49.97,3083100,50.45,50.26,33.6447 +"Altria Group, Inc.",MO,12/1/14,50.11,50.13,6171800,50.5,50.3,33.67148 +"Altria Group, Inc.",MO,12/2/14,50.15,50.35,8365300,50.6,50.56,33.845535 +"Altria Group, Inc.",MO,12/3/14,50.4,50.51,9451300,51.25,51.19,34.267254 +"Altria Group, Inc.",MO,12/4/14,50.56,51,6962800,51.07,50.94,34.099903 +"Altria Group, Inc.",MO,12/5/14,50.65,50.92,4529600,51.09,51.07,34.18693 +"Altria Group, Inc.",MO,12/8/14,50.82,51.11,5871300,51.55,50.93,34.09321 +"Altria Group, Inc.",MO,12/9/14,50.12,50.67,5160600,50.88,50.7,33.939247 +"Altria Group, Inc.",MO,12/10/14,49.94,50.85,6387100,50.92,49.99,33.463966 +"Altria Group, Inc.",MO,12/11/14,49.81,49.93,5263400,50.59,50.21,33.61123 +"Altria Group, Inc.",MO,12/12/14,49.64,49.86,6031800,50.5,49.65,33.23636 +"Altria Group, Inc.",MO,12/15/14,49.15,49.85,8122000,50.12,49.51,33.142647 +"Altria Group, Inc.",MO,12/16/14,48.91,49.2,8658100,50.4,49.33,33.02215 +"Altria Group, Inc.",MO,12/17/14,49.14,49.54,7948100,50.2,49.94,33.430496 +"Altria Group, Inc.",MO,12/18/14,50.05,50.43,7566500,51.27,51.27,34.320805 +"Altria Group, Inc.",MO,12/19/14,50.22,51.28,16275500,51.67,50.56,33.845535 +"Altria Group, Inc.",MO,12/22/14,49.81,49.98,8944900,50.3,50.2,33.953747 +"Altria Group, Inc.",MO,12/23/14,50.19,50.37,4631300,50.64,50.53,34.176956 +"Altria Group, Inc.",MO,12/24/14,50.33,50.65,4081100,50.77,50.36,34.061954 +"Altria Group, Inc.",MO,12/26/14,50.34,50.35,2991600,50.82,50.6,34.224285 +"Altria Group, Inc.",MO,12/29/14,49.98,50.36,4029600,50.46,50.23,33.97403 +"Altria Group, Inc.",MO,12/30/14,49.77,50.15,3664200,50.42,49.83,33.70348 +"Altria Group, Inc.",MO,12/31/14,49.17,49.91,5109600,50.02,49.27,33.324722 +"Altria Group, Inc.",MO,1/2/15,48.58,49.3,6078100,49.64,48.97,33.12181 +"Altria Group, Inc.",MO,1/5/15,48.52,48.64,6900200,48.99,48.69,32.932423 +"Altria Group, Inc.",MO,1/6/15,48.89,49,7240000,49.65,48.98,33.128574 +"Altria Group, Inc.",MO,1/7/15,49.32,49.33,5492500,50.03,49.88,33.737312 +"Altria Group, Inc.",MO,1/8/15,50.2,50.26,4692600,50.93,50.72,34.305458 +"Altria Group, Inc.",MO,1/9/15,50.48,50.98,6488200,51.11,50.6,34.224285 +"Altria Group, Inc.",MO,1/12/15,50.7,50.79,6369600,51.2,50.92,34.440727 +"Altria Group, Inc.",MO,1/13/15,50.91,51.16,7461000,51.78,51.32,34.711273 +"Altria Group, Inc.",MO,1/14/15,50.75,51,6235200,51.75,51.73,34.988598 +"Altria Group, Inc.",MO,1/15/15,51.82,51.96,8102800,52.85,52.47,35.48911 +"Altria Group, Inc.",MO,1/16/15,52.32,52.35,10072200,53.12,53.05,35.8814 +"Altria Group, Inc.",MO,1/20/15,53.2,53.96,6484700,54.48,53.83,36.40897 +"Altria Group, Inc.",MO,1/21/15,53.54,53.76,5742700,54.34,54.27,36.706566 +"Altria Group, Inc.",MO,1/22/15,54.08,54.65,7169000,54.69,54.66,36.970352 +"Altria Group, Inc.",MO,1/23/15,54.18,54.68,6589200,54.71,54.19,36.652454 +"Altria Group, Inc.",MO,1/26/15,53.85,54.21,6149600,54.46,54.44,36.821552 +"Altria Group, Inc.",MO,1/27/15,54,54.03,5640200,54.77,54.56,36.902718 +"Altria Group, Inc.",MO,1/28/15,53.93,54.75,6298200,55.18,54.01,36.53071 +"Altria Group, Inc.",MO,1/29/15,53.62,53.94,6468800,54.55,54.39,36.787735 +"Altria Group, Inc.",MO,1/30/15,53,54.06,9952300,54.63,53.1,35.915215 +"Altria Group, Inc.",MO,2/2/15,52.98,53.25,9183600,53.84,53.8,36.38867 +"Altria Group, Inc.",MO,2/3/15,53.58,53.83,9729300,54.39,54.26,36.699806 +"Altria Group, Inc.",MO,2/4/15,53.88,54.18,8190500,54.63,54.03,36.544228 +"Altria Group, Inc.",MO,2/5/15,53.6,54.37,8452200,54.4,53.67,36.300755 +"Altria Group, Inc.",MO,2/6/15,53.22,53.52,7806700,53.64,53.33,36.07078 +"Altria Group, Inc.",MO,2/9/15,52.91,53.16,5816400,53.49,53.16,35.9558 +"Altria Group, Inc.",MO,2/10/15,53.37,53.5,4499800,53.84,53.77,36.368385 +"Altria Group, Inc.",MO,2/11/15,53.79,53.94,7889700,54.84,54.76,37.037987 +"Altria Group, Inc.",MO,2/12/15,54.58,54.81,7249000,55.54,55.54,37.565556 +"Altria Group, Inc.",MO,2/13/15,54.51,55.49,5962900,55.58,54.76,37.037987 +"Altria Group, Inc.",MO,2/17/15,54.11,54.45,7141300,55.31,55.14,37.295006 +"Altria Group, Inc.",MO,2/18/15,54.78,54.9,4638800,55.24,55.24,37.362648 +"Altria Group, Inc.",MO,2/19/15,55.09,55.41,6332900,55.69,55.48,37.524975 +"Altria Group, Inc.",MO,2/20/15,54.91,55.43,6881500,55.7,55.61,37.6129 +"Altria Group, Inc.",MO,2/23/15,55.47,55.74,5265700,55.9,55.51,37.545273 +"Altria Group, Inc.",MO,2/24/15,55.35,55.67,6443700,55.89,55.72,37.68731 +"Altria Group, Inc.",MO,2/25/15,55.55,55.81,5125100,55.99,55.64,37.633194 +"Altria Group, Inc.",MO,2/26/15,55.6,55.73,4479600,56.19,56.09,37.937557 +"Altria Group, Inc.",MO,2/27/15,55.95,56.09,4957900,56.6,56.29,38.072838 +"Altria Group, Inc.",MO,3/2/15,56.24,56.29,4931400,56.7,56.5,38.21487 +"Altria Group, Inc.",MO,3/3/15,56.07,56.5,4428800,56.68,56.46,38.18781 +"Altria Group, Inc.",MO,3/4/15,55.66,56.27,5460600,56.39,55.79,37.734646 +"Altria Group, Inc.",MO,3/5/15,55.32,56.04,5550800,56.09,55.5,37.538498 +"Altria Group, Inc.",MO,3/6/15,53.2,55.28,12205000,55.32,53.37,36.09783 +"Altria Group, Inc.",MO,3/9/15,53.4,53.72,6262500,53.95,53.83,36.40897 +"Altria Group, Inc.",MO,3/10/15,53.1,53.48,5563800,53.64,53.2,35.98285 +"Altria Group, Inc.",MO,3/11/15,52.06,53.42,9012400,53.48,52.22,35.32002 +"Altria Group, Inc.",MO,3/12/15,51.93,52.09,7941100,52.39,52.01,35.531796 +"Altria Group, Inc.",MO,3/13/15,51.08,51.93,7955500,51.95,51.39,35.108227 +"Altria Group, Inc.",MO,3/16/15,51.7,51.76,7626200,52.09,52.09,35.586445 +"Altria Group, Inc.",MO,3/17/15,51.15,51.82,6048600,51.97,51.62,35.265354 +"Altria Group, Inc.",MO,3/18/15,50.15,51.36,14050500,51.66,51.34,35.074066 +"Altria Group, Inc.",MO,3/19/15,51.06,51.23,6697400,51.54,51.27,35.02624 +"Altria Group, Inc.",MO,3/20/15,51.2,51.36,13743100,51.65,51.42,35.128723 +"Altria Group, Inc.",MO,3/23/15,51.31,51.31,8649500,51.97,51.62,35.265354 +"Altria Group, Inc.",MO,3/24/15,51.11,51.52,7223800,52,51.11,34.916927 +"Altria Group, Inc.",MO,3/25/15,50.14,51.27,10189300,51.29,50.15,34.261086 +"Altria Group, Inc.",MO,3/26/15,49.03,49.68,14549100,50.54,50,34.158623 +"Altria Group, Inc.",MO,3/27/15,49.88,49.92,8565700,50.43,50.34,34.39089 +"Altria Group, Inc.",MO,3/30/15,50.35,50.71,7215800,50.8,50.53,34.520706 +"Altria Group, Inc.",MO,3/31/15,50.01,50.52,7905600,50.52,50.02,34.17228 +"Altria Group, Inc.",MO,4/1/15,49.55,50.16,7768800,50.4,50.3,34.363564 +"Altria Group, Inc.",MO,4/2/15,50.36,50.42,9000900,51.29,51.19,34.971592 +"Altria Group, Inc.",MO,4/6/15,51.01,51.02,7575000,51.91,51.49,35.176556 +"Altria Group, Inc.",MO,4/7/15,51.51,51.61,7369200,52.13,51.7,35.320015 +"Altria Group, Inc.",MO,4/8/15,51.32,51.55,5883500,51.98,51.62,35.265354 +"Altria Group, Inc.",MO,4/9/15,51.48,51.65,4556400,51.93,51.86,35.429325 +"Altria Group, Inc.",MO,4/10/15,52.01,52.15,6442200,52.99,52.51,35.873375 +"Altria Group, Inc.",MO,4/13/15,51.7,52.35,6731100,52.47,51.77,35.367832 +"Altria Group, Inc.",MO,4/14/15,51.53,51.68,4956600,52.25,52.12,35.60694 +"Altria Group, Inc.",MO,4/15/15,51.54,52.11,5944500,52.56,51.61,35.25852 +"Altria Group, Inc.",MO,4/16/15,51.61,51.98,7569700,52.4,52.05,35.559105 +"Altria Group, Inc.",MO,4/17/15,51.65,51.93,7499300,52.08,51.75,35.35416 +"Altria Group, Inc.",MO,4/20/15,52,52,8742700,52.84,52.63,35.955357 +"Altria Group, Inc.",MO,4/21/15,52.02,52.77,6473900,52.99,52.1,35.59328 +"Altria Group, Inc.",MO,4/22/15,51.51,52.08,9813700,52.13,52.12,35.60694 +"Altria Group, Inc.",MO,4/23/15,51.8,52.04,8189800,52.92,52.35,35.76407 +"Altria Group, Inc.",MO,4/24/15,52.04,52.51,4911100,52.64,52.07,35.572777 +"Altria Group, Inc.",MO,4/27/15,51.3,52.14,6451800,52.15,51.4,35.115055 +"Altria Group, Inc.",MO,4/28/15,51.16,51.25,6596600,51.71,51.71,35.32683 +"Altria Group, Inc.",MO,4/29/15,50.06,51.39,11261300,51.56,50.2,34.295254 +"Altria Group, Inc.",MO,4/30/15,49.83,50.15,10130900,50.3,50.05,34.192772 +"Altria Group, Inc.",MO,5/1/15,50.11,50.12,5958300,50.67,50.66,34.609512 +"Altria Group, Inc.",MO,5/4/15,50.45,50.9,4963100,50.9,50.68,34.62317 +"Altria Group, Inc.",MO,5/5/15,50.15,50.5,4968700,50.58,50.35,34.397724 +"Altria Group, Inc.",MO,5/6/15,50.13,50.43,7011100,50.78,50.68,34.62317 +"Altria Group, Inc.",MO,5/7/15,50.42,50.48,5127300,51.36,51.24,35.005764 +"Altria Group, Inc.",MO,5/8/15,51.53,51.61,5545500,52.44,52.17,35.6411 +"Altria Group, Inc.",MO,5/11/15,51.29,52.2,5396500,52.31,51.34,35.074066 +"Altria Group, Inc.",MO,5/12/15,50.71,50.79,5850100,51.29,51.15,34.944267 +"Altria Group, Inc.",MO,5/13/15,50.89,51.23,5759100,51.48,51,34.841805 +"Altria Group, Inc.",MO,5/14/15,51.38,51.41,6822000,52.63,52.6,35.934864 +"Altria Group, Inc.",MO,5/15/15,52.56,52.56,5023000,52.88,52.82,36.085167 +"Altria Group, Inc.",MO,5/18/15,51.93,52.61,4937700,52.8,51.95,35.490795 +"Altria Group, Inc.",MO,5/19/15,51.63,52.03,4764700,52.03,51.78,35.374672 +"Altria Group, Inc.",MO,5/20/15,51.78,51.94,4430600,52.28,51.8,35.38832 +"Altria Group, Inc.",MO,5/21/15,51.22,51.84,6577600,51.84,51.64,35.27902 +"Altria Group, Inc.",MO,5/22/15,51.2,51.5,4141800,51.57,51.23,34.998913 +"Altria Group, Inc.",MO,5/26/15,50.99,51.23,5673300,51.45,51.28,35.033077 +"Altria Group, Inc.",MO,5/27/15,51.24,51.4,5564700,52.03,51.83,35.408817 +"Altria Group, Inc.",MO,5/28/15,51.5,51.94,4634400,52.01,51.62,35.265354 +"Altria Group, Inc.",MO,5/29/15,51.12,51.45,7490800,51.73,51.2,34.978416 +"Altria Group, Inc.",MO,6/1/15,50.85,51.29,3842200,51.48,51.2,34.978416 +"Altria Group, Inc.",MO,6/2/15,50.51,51.04,4778800,51.07,50.63,34.589012 +"Altria Group, Inc.",MO,6/3/15,50.25,50.91,5866300,50.93,50.35,34.397724 +"Altria Group, Inc.",MO,6/4/15,49.78,50.26,6077400,50.39,49.88,34.07664 +"Altria Group, Inc.",MO,6/5/15,48.1,49.71,10415100,49.71,48.21,32.935734 +"Altria Group, Inc.",MO,6/8/15,47.78,48.17,7983800,48.51,48.32,33.01089 +"Altria Group, Inc.",MO,6/9/15,48.12,48.35,6326300,48.77,48.56,33.17486 +"Altria Group, Inc.",MO,6/10/15,48.68,48.68,10217600,49.64,49.22,33.625748 +"Altria Group, Inc.",MO,6/11/15,48.27,48.7,7135100,48.81,48.33,33.370274 +"Altria Group, Inc.",MO,6/12/15,47.31,48.26,8740600,48.3,48.04,33.170036 +"Altria Group, Inc.",MO,6/15/15,47.52,47.71,6494900,48.12,47.54,32.8248 +"Altria Group, Inc.",MO,6/16/15,47.47,47.66,4561300,48.14,48.02,33.15622 +"Altria Group, Inc.",MO,6/17/15,47.99,48.01,5714500,48.73,48.56,33.52908 +"Altria Group, Inc.",MO,6/18/15,48.66,48.68,6494500,49.65,49.46,34.1505 +"Altria Group, Inc.",MO,6/19/15,49.23,49.29,8188700,49.64,49.32,34.053833 +"Altria Group, Inc.",MO,6/22/15,49.54,49.58,5805200,49.88,49.79,34.378353 +"Altria Group, Inc.",MO,6/23/15,49.04,49.99,5248100,49.99,49.08,33.888115 +"Altria Group, Inc.",MO,6/24/15,48.96,49.12,6505500,49.25,48.97,33.812172 +"Altria Group, Inc.",MO,6/25/15,48.96,49.06,5807800,49.27,49.16,33.94336 +"Altria Group, Inc.",MO,6/26/15,49.17,49.29,7631700,49.67,49.48,34.164303 +"Altria Group, Inc.",MO,6/29/15,48.64,49.25,7300100,49.51,48.67,33.605026 +"Altria Group, Inc.",MO,6/30/15,48.57,48.97,8247300,49.28,48.91,33.770744 +"Altria Group, Inc.",MO,7/1/15,48.74,49.09,4897100,49.26,49.1,33.901928 +"Altria Group, Inc.",MO,7/2/15,48.7,49.28,4575100,49.45,48.99,33.82597 +"Altria Group, Inc.",MO,7/6/15,48.76,48.88,7862700,49.89,49.87,34.433598 +"Altria Group, Inc.",MO,7/7/15,49.94,49.97,13341000,51.82,51.68,35.683334 +"Altria Group, Inc.",MO,7/8/15,50.95,51.32,8154600,51.49,51.03,35.234528 +"Altria Group, Inc.",MO,7/9/15,50.93,51.63,7010000,51.8,50.95,35.179283 +"Altria Group, Inc.",MO,7/10/15,51.23,51.48,7263100,51.78,51.31,35.42786 +"Altria Group, Inc.",MO,7/13/15,51.26,51.56,8124400,51.8,51.33,35.441666 +"Altria Group, Inc.",MO,7/14/15,51.21,51.33,7433200,51.46,51.35,35.45548 +"Altria Group, Inc.",MO,7/15/15,51.13,51.36,6862400,51.52,51.23,35.372623 +"Altria Group, Inc.",MO,7/16/15,51.52,51.58,12569300,53.36,52.91,36.532608 +"Altria Group, Inc.",MO,7/17/15,52.52,52.77,7806000,53.34,53.22,36.74665 +"Altria Group, Inc.",MO,7/20/15,53.23,53.24,6572600,53.84,53.71,37.084988 +"Altria Group, Inc.",MO,7/21/15,53.43,53.67,5658400,53.7,53.55,36.974506 +"Altria Group, Inc.",MO,7/22/15,53.65,53.66,7980000,54.02,53.96,37.257595 +"Altria Group, Inc.",MO,7/23/15,53.48,53.95,4768800,53.97,53.82,37.16093 +"Altria Group, Inc.",MO,7/24/15,53.61,53.77,5441200,53.97,53.79,37.140217 +"Altria Group, Inc.",MO,7/27/15,53.51,53.53,5979900,54.13,53.95,37.250694 +"Altria Group, Inc.",MO,7/28/15,54,54.1,9298900,55.3,55.25,38.1483 +"Altria Group, Inc.",MO,7/29/15,54.05,55.51,9425600,55.72,54.4,37.561405 +"Altria Group, Inc.",MO,7/30/15,53.5,53.73,7259100,54.36,54.2,37.423317 +"Altria Group, Inc.",MO,7/31/15,54.26,54.55,4843900,54.59,54.38,37.547592 +"Altria Group, Inc.",MO,8/3/15,54.1,54.43,4055000,54.68,54.66,37.740932 +"Altria Group, Inc.",MO,8/4/15,54.5,54.55,4901600,55.08,54.92,37.92044 +"Altria Group, Inc.",MO,8/5/15,54.95,55.13,6200800,55.63,55.47,38.30021 +"Altria Group, Inc.",MO,8/6/15,55.48,55.65,5965500,55.8,55.57,38.369247 +"Altria Group, Inc.",MO,8/7/15,55.07,55.5,5507700,55.66,55.49,38.314007 +"Altria Group, Inc.",MO,8/10/15,55.51,55.7,4658400,55.99,55.71,38.46591 +"Altria Group, Inc.",MO,8/11/15,55.24,55.43,8357800,56.39,55.73,38.47973 +"Altria Group, Inc.",MO,8/12/15,55.2,55.31,5880900,55.74,55.74,38.48663 +"Altria Group, Inc.",MO,8/13/15,55.12,55.51,6094100,55.67,55.57,38.369247 +"Altria Group, Inc.",MO,8/14/15,55.27,55.57,4105000,55.79,55.76,38.500443 +"Altria Group, Inc.",MO,8/17/15,55.1,55.5,3382600,55.77,55.67,38.4383 +"Altria Group, Inc.",MO,8/18/15,55.1,55.58,4944400,55.68,55.2,38.113777 +"Altria Group, Inc.",MO,8/19/15,54.17,55,8330000,55.28,54.81,37.844498 +"Altria Group, Inc.",MO,8/20/15,54.2,54.34,6020800,55.34,54.73,37.78926 +"Altria Group, Inc.",MO,8/21/15,53.9,54.22,10551300,54.99,53.94,37.243786 +"Altria Group, Inc.",MO,8/24/15,47.41,48.71,17160800,52.14,52.14,36.00095 +"Altria Group, Inc.",MO,8/25/15,51.82,53.51,9402700,53.83,51.82,35.78 +"Altria Group, Inc.",MO,8/26/15,51.6,53,10016200,53.3,53.21,36.739742 +"Altria Group, Inc.",MO,8/27/15,52.68,53.66,7654000,53.98,53.71,37.084988 +"Altria Group, Inc.",MO,8/28/15,53.64,53.7,7450100,54.3,54.17,37.402596 +"Altria Group, Inc.",MO,8/31/15,53.5,53.97,5035700,54.12,53.58,36.99522 +"Altria Group, Inc.",MO,9/1/15,51.7,52.72,8717100,52.72,52.03,35.92499 +"Altria Group, Inc.",MO,9/2/15,52.46,52.57,6616100,53.2,53.13,36.684513 +"Altria Group, Inc.",MO,9/3/15,53.3,53.4,4961600,53.93,53.59,37.002125 +"Altria Group, Inc.",MO,9/4/15,52.14,53,7089600,53.08,52.38,36.166664 +"Altria Group, Inc.",MO,9/8/15,52.65,52.96,5792800,53.5,53.49,36.93308 +"Altria Group, Inc.",MO,9/9/15,52.86,53.98,6454000,54.15,53.02,36.60856 +"Altria Group, Inc.",MO,9/10/15,52.82,52.98,7974700,53.48,53.27,36.781174 +"Altria Group, Inc.",MO,9/11/15,52.2,52.69,5373400,53.12,52.59,36.70092 +"Altria Group, Inc.",MO,9/14/15,52.15,52.72,5568700,52.8,52.45,36.603226 +"Altria Group, Inc.",MO,9/15/15,52.27,52.69,10665600,54.2,54.11,37.761677 +"Altria Group, Inc.",MO,9/16/15,54.82,55.5,10713500,55.66,55.36,38.634014 +"Altria Group, Inc.",MO,9/17/15,54.4,55.22,9801600,55.36,54.69,38.16645 +"Altria Group, Inc.",MO,9/18/15,53.88,54,12866900,55.24,54.05,37.719814 +"Altria Group, Inc.",MO,9/21/15,54.28,54.49,4085100,54.96,54.79,38.23623 +"Altria Group, Inc.",MO,9/22/15,53.89,54.19,4949900,54.55,54.2,37.824482 +"Altria Group, Inc.",MO,9/23/15,54,54.07,3677100,54.49,54.4,37.964058 +"Altria Group, Inc.",MO,9/24/15,54.04,54.14,5602300,54.79,54.61,38.110622 +"Altria Group, Inc.",MO,9/25/15,54.59,54.77,5656800,55.36,54.79,38.23623 +"Altria Group, Inc.",MO,9/28/15,54.3,54.34,7882700,55.5,54.63,38.124577 +"Altria Group, Inc.",MO,9/29/15,53.87,54.64,7335900,54.82,54.23,37.84542 +"Altria Group, Inc.",MO,9/30/15,54.02,54.82,7766600,54.94,54.4,37.964058 +"Altria Group, Inc.",MO,10/1/15,53.75,54.46,7114600,54.54,54.22,37.838448 +"Altria Group, Inc.",MO,10/2/15,53.68,53.82,5000000,54.87,54.86,38.285084 +"Altria Group, Inc.",MO,10/5/15,55.01,55.24,8563500,55.75,55.73,38.89222 +"Altria Group, Inc.",MO,10/6/15,55.25,55.59,5639300,55.96,55.41,38.668907 +"Altria Group, Inc.",MO,10/7/15,55.34,55.41,5922100,55.9,55.9,39.01087 +"Altria Group, Inc.",MO,10/8/15,55.39,55.87,5587600,56.38,56.37,39.338863 +"Altria Group, Inc.",MO,10/9/15,56.5,56.6,8383100,57.5,56.81,39.645924 +"Altria Group, Inc.",MO,10/12/15,56.81,56.85,6053200,57.67,57.46,40.09954 +"Altria Group, Inc.",MO,10/13/15,57.16,57.55,6167600,57.77,57.62,40.2112 +"Altria Group, Inc.",MO,10/14/15,57.42,57.43,6087300,57.93,57.55,40.162342 +"Altria Group, Inc.",MO,10/15/15,57.72,57.97,7314500,58.32,57.87,40.385666 +"Altria Group, Inc.",MO,10/16/15,58.05,58.27,9116200,59.12,58.72,40.978863 +"Altria Group, Inc.",MO,10/19/15,58.42,58.67,6403700,59.72,59.66,41.634853 +"Altria Group, Inc.",MO,10/20/15,59.37,59.67,5432000,59.94,59.74,41.69069 +"Altria Group, Inc.",MO,10/21/15,59.37,59.74,5204700,60.33,59.84,41.760468 +"Altria Group, Inc.",MO,10/22/15,60.09,60.1,7372700,61.57,61.4,42.849148 +"Altria Group, Inc.",MO,10/23/15,60.22,61.51,8025000,61.58,61.05,42.604893 +"Altria Group, Inc.",MO,10/26/15,60.94,61.36,5101700,61.58,61.4,42.849148 +"Altria Group, Inc.",MO,10/27/15,60.61,61.06,4500900,61.28,61.06,42.61187 +"Altria Group, Inc.",MO,10/28/15,60.57,61.33,5143900,61.44,61.44,42.87706 +"Altria Group, Inc.",MO,10/29/15,60.53,61.46,6018100,61.74,61.53,42.939873 +"Altria Group, Inc.",MO,10/30/15,60.45,61.2,6882500,61.3,60.47,42.200127 +"Altria Group, Inc.",MO,11/2/15,59.99,60.82,5921200,60.89,60.5,42.221066 +"Altria Group, Inc.",MO,11/3/15,57.73,59.94,12133800,60,57.85,40.37171 +"Altria Group, Inc.",MO,11/4/15,57.77,57.89,9298800,58.23,58.03,40.497334 +"Altria Group, Inc.",MO,11/5/15,57.77,58.4,5382100,58.46,58.05,40.51128 +"Altria Group, Inc.",MO,11/6/15,56.35,57.75,7996300,57.79,57.09,39.841335 +"Altria Group, Inc.",MO,11/9/15,56.58,56.78,6247700,57.38,57.08,39.83436 +"Altria Group, Inc.",MO,11/10/15,56.71,57.01,4866800,57.29,56.79,39.63197 +"Altria Group, Inc.",MO,11/11/15,57,57,8123400,57.74,57.21,39.925076 +"Altria Group, Inc.",MO,11/12/15,56.59,57.15,5254100,57.4,56.76,39.61103 +"Altria Group, Inc.",MO,11/13/15,56.26,56.76,4651700,57.04,56.28,39.276062 +"Altria Group, Inc.",MO,11/16/15,56.25,56.28,5152000,56.92,56.77,39.61802 +"Altria Group, Inc.",MO,11/17/15,56.51,56.85,3883400,57.1,56.68,39.555218 +"Altria Group, Inc.",MO,11/18/15,56.44,56.89,6322200,57.15,57.06,39.8204 +"Altria Group, Inc.",MO,11/19/15,57.22,57.22,5583700,58.03,57.46,40.09954 +"Altria Group, Inc.",MO,11/20/15,57.08,57.55,6329000,58.38,57.13,39.869244 +"Altria Group, Inc.",MO,11/23/15,57.14,57.32,4521800,57.84,57.62,40.2112 +"Altria Group, Inc.",MO,11/24/15,57.01,57.39,3714300,57.83,57.57,40.176304 +"Altria Group, Inc.",MO,11/25/15,57.16,57.6,2980100,57.73,57.5,40.127457 +"Altria Group, Inc.",MO,11/27/15,57.5,57.59,1767900,58.03,57.75,40.301926 +"Altria Group, Inc.",MO,11/30/15,57.5,57.96,7878400,58.5,57.6,40.197247 +"Altria Group, Inc.",MO,12/1/15,57.27,57.66,4852100,57.96,57.89,40.39962 +"Altria Group, Inc.",MO,12/2/15,57.75,57.89,5269500,58.4,57.84,40.36474 +"Altria Group, Inc.",MO,12/3/15,56.86,57.7,5165000,58,57.09,39.841335 +"Altria Group, Inc.",MO,12/4/15,57.43,57.46,7450900,58.57,58.51,40.8323 +"Altria Group, Inc.",MO,12/7/15,58.07,58.59,4262000,58.91,58.27,40.66482 +"Altria Group, Inc.",MO,12/8/15,57.76,58.18,3227300,58.36,58.23,40.6369 +"Altria Group, Inc.",MO,12/9/15,57.05,58.02,5427900,58.47,57.33,40.00882 +"Altria Group, Inc.",MO,12/10/15,56.83,57.48,4717800,57.66,57.18,39.90414 +"Altria Group, Inc.",MO,12/11/15,56.24,56.72,5310900,57.09,56.46,39.401676 +"Altria Group, Inc.",MO,12/14/15,56.17,56.39,6497300,57.59,57.52,40.141415 +"Altria Group, Inc.",MO,12/15/15,57.16,57.78,6042900,58.24,57.34,40.015793 +"Altria Group, Inc.",MO,12/16/15,57.4,57.72,6865100,59.15,58.95,41.13936 +"Altria Group, Inc.",MO,12/17/15,58.34,58.79,5165700,58.95,58.43,40.77647 +"Altria Group, Inc.",MO,12/18/15,57.11,58.13,11698500,58.19,57.13,39.869244 +"Altria Group, Inc.",MO,12/21/15,56.64,57.43,7881700,57.72,57.44,40.085587 +"Altria Group, Inc.",MO,12/22/15,56.75,57.17,6713700,57.89,57.77,40.71638 +"Altria Group, Inc.",MO,12/23/15,57.68,57.94,4148700,58.49,58.43,41.181557 +"Altria Group, Inc.",MO,12/24/15,58.25,58.32,1785200,58.58,58.29,41.082882 +"Altria Group, Inc.",MO,12/28/15,57.83,58.11,3376900,58.44,58.27,41.068783 +"Altria Group, Inc.",MO,12/29/15,58.35,58.59,3813300,58.99,58.92,41.526894 +"Altria Group, Inc.",MO,12/30/15,58.62,58.98,3236800,59.13,58.8,41.442326 +"Altria Group, Inc.",MO,12/31/15,58.1,58.51,3652200,58.7,58.21,41.026497 +"Altria Group, Inc.",MO,1/4/16,56.56,57.54,6800600,57.58,57.39,40.44856 +"Altria Group, Inc.",MO,1/5/16,57.42,57.48,6407700,58.74,58.55,41.26613 +"Altria Group, Inc.",MO,1/6/16,58,58.05,7686600,59.47,59.17,41.7031 +"Altria Group, Inc.",MO,1/7/16,57.83,57.92,7314200,59.3,58.14,40.97716 +"Altria Group, Inc.",MO,1/8/16,58.03,58.3,7059500,59.23,58.24,41.047646 +"Altria Group, Inc.",MO,1/11/16,58.68,58.68,8228800,59.74,59.46,41.907505 +"Altria Group, Inc.",MO,1/12/16,58.92,59.96,5628400,60.08,59.38,41.851112 +"Altria Group, Inc.",MO,1/13/16,57.7,59.35,7714600,59.35,57.78,40.723427 +"Altria Group, Inc.",MO,1/14/16,57.51,57.7,6739100,58.7,58.22,41.033543 +"Altria Group, Inc.",MO,1/15/16,56.83,57.05,9785800,58.15,57.2,40.314648 +"Altria Group, Inc.",MO,1/19/16,57.69,57.78,7911500,58.65,58.4,41.160416 +"Altria Group, Inc.",MO,1/20/16,56.15,57.57,9562900,58.14,57.22,40.328743 +"Altria Group, Inc.",MO,1/21/16,56.76,57.48,6150900,57.74,57.45,40.490845 +"Altria Group, Inc.",MO,1/22/16,57.52,58.15,6449300,58.41,58.28,41.075832 +"Altria Group, Inc.",MO,1/25/16,58.27,58.49,6677800,59.14,58.4,41.160416 +"Altria Group, Inc.",MO,1/26/16,58.35,58.71,8360900,59.7,58.96,41.555096 +"Altria Group, Inc.",MO,1/27/16,58.51,58.99,8297200,60.12,58.96,41.555096 +"Altria Group, Inc.",MO,1/28/16,58.02,58.11,7445900,59.89,59.63,42.027313 +"Altria Group, Inc.",MO,1/29/16,60.02,60.22,10240000,61.18,61.11,43.07042 +"Altria Group, Inc.",MO,2/1/16,60.7,60.73,6017600,61.38,60.94,42.9506 +"Altria Group, Inc.",MO,2/2/16,60.05,60.44,6734700,60.8,60.49,42.633446 +"Altria Group, Inc.",MO,2/3/16,59.14,60.5,7979700,61.02,59.84,42.175316 +"Altria Group, Inc.",MO,2/4/16,58.87,59.35,6364700,59.96,59.48,41.921585 +"Altria Group, Inc.",MO,2/5/16,58.84,59.8,7506300,60,59.8,42.14712 +"Altria Group, Inc.",MO,2/8/16,59,59.11,7922900,60.42,60.12,42.372665 +"Altria Group, Inc.",MO,2/9/16,59.73,60.15,7670800,61.13,60.45,42.605247 +"Altria Group, Inc.",MO,2/10/16,59.92,60.61,6137500,61.08,60.05,42.323338 +"Altria Group, Inc.",MO,2/11/16,59.18,59.57,5865900,60.3,59.99,42.281048 +"Altria Group, Inc.",MO,2/12/16,59.51,60.33,6719700,60.64,59.97,42.26694 +"Altria Group, Inc.",MO,2/16/16,59.73,60.26,6590900,60.54,60.3,42.49953 +"Altria Group, Inc.",MO,2/17/16,59.85,60.47,5311700,60.75,60.4,42.57002 +"Altria Group, Inc.",MO,2/18/16,60.23,60.32,5524700,60.7,60.62,42.72507 +"Altria Group, Inc.",MO,2/19/16,60.03,60.62,4982300,60.93,60.56,42.68278 +"Altria Group, Inc.",MO,2/22/16,60.56,60.56,4590500,61.36,61.21,43.1409 +"Altria Group, Inc.",MO,2/23/16,61.04,61.22,4686100,61.77,61.52,43.35939 +"Altria Group, Inc.",MO,2/24/16,60.63,61.2,4186900,61.42,61.36,43.246624 +"Altria Group, Inc.",MO,2/25/16,61.38,61.5,5207200,62.45,62.38,43.96552 +"Altria Group, Inc.",MO,2/26/16,61.28,62.53,5543600,62.53,61.54,43.373493 +"Altria Group, Inc.",MO,2/29/16,61.27,61.51,6266400,62.24,61.57,43.394627 +"Altria Group, Inc.",MO,3/1/16,61.32,62.13,7102000,62.29,61.73,43.507393 +"Altria Group, Inc.",MO,3/2/16,61.03,61.48,5623100,61.69,61.5,43.345295 +"Altria Group, Inc.",MO,3/3/16,61.16,61.5,5119100,62.29,62.23,43.8598 +"Altria Group, Inc.",MO,3/4/16,61.88,62.15,5930900,63.07,62.98,44.38839 +"Altria Group, Inc.",MO,3/7/16,61.6,62.86,9973000,63.08,61.81,43.56378 +"Altria Group, Inc.",MO,3/8/16,61.45,61.77,5875100,62.39,62.3,43.909134 +"Altria Group, Inc.",MO,3/9/16,62.4,62.64,5932700,62.89,62.81,44.26858 +"Altria Group, Inc.",MO,3/10/16,62.42,62.91,6126100,63.15,63,44.4025 +"Altria Group, Inc.",MO,3/11/16,61.74,62.8,7469800,62.86,62.01,44.100235 +"Altria Group, Inc.",MO,3/14/16,61.57,62.14,4755100,62.3,62.01,44.100235 +"Altria Group, Inc.",MO,3/15/16,61.67,61.69,5815100,62.06,61.86,43.99357 +"Altria Group, Inc.",MO,3/16/16,61.28,61.83,5282300,62.22,62.07,44.142918 +"Altria Group, Inc.",MO,3/17/16,62.01,62.07,7225100,62.68,62.33,44.327824 +"Altria Group, Inc.",MO,3/18/16,61.39,62.39,16636600,62.44,61.54,43.765995 +"Altria Group, Inc.",MO,3/21/16,61.06,61.45,4124700,62,61.72,43.894005 +"Altria Group, Inc.",MO,3/22/16,60.77,61.45,5198500,61.66,61,43.381958 +"Altria Group, Inc.",MO,3/23/16,60.33,60.86,6229300,61.78,61.41,43.673542 +"Altria Group, Inc.",MO,3/24/16,60.51,60.81,5652700,61.29,60.88,43.29661 +"Altria Group, Inc.",MO,3/28/16,60.85,60.87,4468500,61.85,61.63,43.829994 +"Altria Group, Inc.",MO,3/29/16,61.48,61.86,8973300,62.58,62.03,44.114464 +"Altria Group, Inc.",MO,3/30/16,62.03,62.16,6623100,62.8,62.58,44.505615 +"Altria Group, Inc.",MO,3/31/16,62.37,62.58,6442800,63,62.66,44.562515 +"Altria Group, Inc.",MO,4/1/16,62.11,62.35,5833100,63.15,63.06,44.84698 +"Altria Group, Inc.",MO,4/4/16,62.67,63.03,5093000,63.3,63.23,44.967876 +"Altria Group, Inc.",MO,4/5/16,62.79,63.04,4729100,63.27,62.93,44.75452 +"Altria Group, Inc.",MO,4/6/16,62.92,63,5581300,63.64,63.56,45.202568 +"Altria Group, Inc.",MO,4/7/16,62.83,63.22,5600200,63.71,63.41,45.09589 +"Altria Group, Inc.",MO,4/8/16,63.42,63.42,5044800,63.96,63.8,45.373264 +"Altria Group, Inc.",MO,4/11/16,63.22,64.11,5929000,64.16,63.31,45.024773 +"Altria Group, Inc.",MO,4/12/16,63.33,63.6,4980600,63.98,63.82,45.387474 +"Altria Group, Inc.",MO,4/13/16,61.03,64.11,14748200,64.11,62.07,44.142918 +"Altria Group, Inc.",MO,4/14/16,61.5,62.19,7386500,62.66,61.59,43.80155 +"Altria Group, Inc.",MO,4/15/16,60.85,61.71,6738700,61.75,61.68,43.865547 +"Altria Group, Inc.",MO,4/18/16,61.58,61.68,4344000,62.42,62.17,44.21403 +"Altria Group, Inc.",MO,4/19/16,61.13,61.99,4966500,62.09,61.71,43.886898 +"Altria Group, Inc.",MO,4/20/16,61.21,61.57,4636900,61.92,61.48,43.72332 +"Altria Group, Inc.",MO,4/21/16,60.09,61.35,6611700,61.42,60.18,42.79879 +"Altria Group, Inc.",MO,4/22/16,59.48,60.24,6978100,60.56,60.52,43.040585 +"Altria Group, Inc.",MO,4/25/16,60.19,60.5,4785800,61.23,61.22,43.538414 +"Altria Group, Inc.",MO,4/26/16,60.79,61.27,5619400,61.53,61.35,43.630863 +"Altria Group, Inc.",MO,4/27/16,60.98,61.44,6189400,61.98,61.55,43.7731 +"Altria Group, Inc.",MO,4/28/16,61.56,61.6,5545000,62.6,62.19,44.228245 +"Altria Group, Inc.",MO,4/29/16,62.25,62.28,6470300,63.13,62.71,44.59807 +"Altria Group, Inc.",MO,5/2/16,62.6,62.83,4740200,63.42,63.12,44.889652 +"Altria Group, Inc.",MO,5/3/16,62.78,63.05,5197900,63.46,63.2,44.946545 +"Altria Group, Inc.",MO,5/4/16,62.69,62.94,5468800,63.59,63.23,44.967876 +"Altria Group, Inc.",MO,5/5/16,62.59,62.67,8835500,63.58,62.84,44.69052 +"Altria Group, Inc.",MO,5/6/16,62.66,62.72,7225400,63.21,62.93,44.75452 +"Altria Group, Inc.",MO,5/9/16,62.92,63.16,6759300,63.78,63.66,45.273693 +"Altria Group, Inc.",MO,5/10/16,63.71,63.98,6489200,64.65,64.6,45.942204 +"Altria Group, Inc.",MO,5/11/16,64.32,64.53,4776400,64.87,64.61,45.949306 +"Altria Group, Inc.",MO,5/12/16,64.35,64.66,5652800,65.24,65.02,46.24089 +"Altria Group, Inc.",MO,5/13/16,64.37,64.7,5643500,65.53,64.58,45.927975 +"Altria Group, Inc.",MO,5/16/16,63.66,64.3,4811000,64.93,64.76,46.05599 +"Altria Group, Inc.",MO,5/17/16,63.5,64.45,6949500,64.49,63.88,45.43015 +"Altria Group, Inc.",MO,5/18/16,62.65,63.71,6277100,63.74,62.99,44.797207 +"Altria Group, Inc.",MO,5/19/16,62.57,62.88,4379800,63.38,63.35,45.053226 +"Altria Group, Inc.",MO,5/20/16,62.76,63.59,4815400,63.7,62.96,44.77586 +"Altria Group, Inc.",MO,5/23/16,62.81,62.99,3709800,63.35,63.24,44.974995 +"Altria Group, Inc.",MO,5/24/16,63.51,63.59,5209700,64.12,63.79,45.366146 +"Altria Group, Inc.",MO,5/25/16,63.64,63.79,4265900,64.15,63.92,45.45859 +"Altria Group, Inc.",MO,5/26/16,63.65,63.85,3732700,64.09,64,45.5155 +"Altria Group, Inc.",MO,5/27/16,63.67,64.06,3255700,64.27,63.96,45.48705 +"Altria Group, Inc.",MO,5/31/16,63.24,64.12,6922600,64.29,63.64,45.259464 +"Altria Group, Inc.",MO,6/1/16,63.66,63.68,5993500,64.5,64.35,45.764404 +"Altria Group, Inc.",MO,6/2/16,63.92,64.26,3673000,64.36,64.31,45.735962 +"Altria Group, Inc.",MO,6/3/16,64.39,64.5,6829500,65.5,65.3,46.440025 +"Altria Group, Inc.",MO,6/6/16,64.88,65.46,4813400,65.65,65.2,46.368904 +"Altria Group, Inc.",MO,6/7/16,64.97,65.22,4177200,65.44,65.1,46.297787 +"Altria Group, Inc.",MO,6/8/16,64.87,65.02,5437700,65.68,65.62,46.667603 +"Altria Group, Inc.",MO,6/9/16,65.25,65.5,4638100,66,65.86,46.838287 +"Altria Group, Inc.",MO,6/10/16,65.52,65.56,5208200,66.19,66.13,47.030293 +"Altria Group, Inc.",MO,6/13/16,64.81,65.5,7761100,65.9,64.84,46.510254 +"Altria Group, Inc.",MO,6/14/16,64.52,64.97,7870400,65.39,65.3,46.840225 +"Altria Group, Inc.",MO,6/15/16,64.83,65.43,5361500,65.72,65.33,46.861736 +"Altria Group, Inc.",MO,6/16/16,65.06,65.33,5778300,66,65.95,47.306465 +"Altria Group, Inc.",MO,6/17/16,64.94,65.85,7311700,65.93,65.4,46.911953 +"Altria Group, Inc.",MO,6/20/16,65.57,65.77,5787300,66.18,65.88,47.256245 +"Altria Group, Inc.",MO,6/21/16,66.16,66.29,4710400,66.75,66.18,47.471443 +"Altria Group, Inc.",MO,6/22/16,66.09,66.36,4919400,66.6,66.15,47.449932 +"Altria Group, Inc.",MO,6/23/16,65.96,66.49,5042000,66.57,66.31,47.564705 +"Altria Group, Inc.",MO,6/24/16,65.07,65.14,16923900,68,67.02,48.07398 +"Altria Group, Inc.",MO,6/27/16,66.95,67.07,11135200,67.98,67.93,48.726734 +"Altria Group, Inc.",MO,6/28/16,66.97,67.69,8631600,67.92,67.91,48.7124 +"Altria Group, Inc.",MO,6/29/16,67.52,68.24,7191100,68.42,67.83,48.65501 +"Altria Group, Inc.",MO,6/30/16,67.6,67.9,9858600,69.26,68.96,49.46556 +"Altria Group, Inc.",MO,7/1/16,68.86,69.28,7087400,69.63,69.02,49.508602 +"Altria Group, Inc.",MO,7/5/16,69,69.12,7905300,70.15,69.61,49.93181 +"Altria Group, Inc.",MO,7/6/16,69.2,69.57,6665600,70,69.72,50.010715 +"Altria Group, Inc.",MO,7/7/16,69.25,69.9,5330900,69.95,69.3,49.70945 +"Altria Group, Inc.",MO,7/8/16,68.89,69.44,5339500,69.89,69.83,50.089626 +"Altria Group, Inc.",MO,7/11/16,69.13,69.9,5101300,70.06,69.87,50.118317 +"Altria Group, Inc.",MO,7/12/16,68.84,69.65,7752900,69.86,68.87,49.401012 +"Altria Group, Inc.",MO,7/13/16,68.88,68.9,5661300,69.32,69.08,49.551643 +"Altria Group, Inc.",MO,7/14/16,68.7,68.88,5170500,69.31,68.92,49.436863 +"Altria Group, Inc.",MO,7/15/16,68.95,69.17,5714100,69.48,69.41,49.788353 +"Altria Group, Inc.",MO,7/18/16,68.82,69.31,4570000,69.42,69.17,49.616196 +"Altria Group, Inc.",MO,7/19/16,68.45,68.81,4725400,69.23,69.22,49.65207 +"Altria Group, Inc.",MO,7/20/16,68.86,69.24,4272300,69.36,69.01,49.501434 +"Altria Group, Inc.",MO,7/21/16,68.25,68.95,5259500,69,68.73,49.300594 +"Altria Group, Inc.",MO,7/22/16,68.71,68.94,5772400,69.03,68.86,49.39383 +"Altria Group, Inc.",MO,7/25/16,68.44,68.78,3916700,68.94,68.8,49.350792 +"Altria Group, Inc.",MO,7/26/16,67.61,68.79,7358700,68.92,67.93,48.726734 +"Altria Group, Inc.",MO,7/27/16,66.12,68.64,11250200,68.64,66.75,47.88031 +"Altria Group, Inc.",MO,7/28/16,66.31,66.81,5816400,67.25,67.11,48.138542 +"Altria Group, Inc.",MO,7/29/16,66.81,67.2,6147700,68.05,67.7,48.561745 +"Altria Group, Inc.",MO,8/1/16,67.23,67.66,5038200,68,67.65,48.525883 +"Altria Group, Inc.",MO,8/2/16,67.23,67.88,3974400,68,67.34,48.303516 +"Altria Group, Inc.",MO,8/3/16,66.06,67.26,5662900,67.3,66.37,47.607742 +"Altria Group, Inc.",MO,8/4/16,66.36,66.55,3512800,66.97,66.62,47.787064 +"Altria Group, Inc.",MO,8/5/16,66.26,66.64,4695200,66.89,66.53,47.7225 +"Altria Group, Inc.",MO,8/8/16,65.7,66.32,4947300,66.65,66.49,47.693813 +"Altria Group, Inc.",MO,8/9/16,66.17,66.55,3305200,66.92,66.62,47.787064 +"Altria Group, Inc.",MO,8/10/16,66.64,66.67,3161400,67.08,66.84,47.944862 +"Altria Group, Inc.",MO,8/11/16,66.72,67.06,4341000,67.21,66.74,47.873142 +"Altria Group, Inc.",MO,8/12/16,66.68,66.95,4174700,67.13,66.74,47.873142 +"Altria Group, Inc.",MO,8/15/16,66.25,66.67,4072500,66.69,66.26,47.528828 +"Altria Group, Inc.",MO,8/16/16,66.01,66.08,4876700,66.5,66.26,47.528828 +"Altria Group, Inc.",MO,8/17/16,65.88,66.42,4736700,66.68,66.46,47.672287 +"Altria Group, Inc.",MO,8/18/16,66.11,66.46,4432600,66.57,66.31,47.564705 +"Altria Group, Inc.",MO,8/19/16,65.93,66.4,3274800,66.57,66.33,47.57904 +"Altria Group, Inc.",MO,8/22/16,66.09,66.39,2963100,66.47,66.34,47.586216 +"Altria Group, Inc.",MO,8/23/16,66.38,66.58,3072800,66.71,66.46,47.672287 +"Altria Group, Inc.",MO,8/24/16,65.81,66.28,5184600,66.37,66.16,47.457104 +"Altria Group, Inc.",MO,8/25/16,65.7,66.25,4749100,66.31,65.92,47.28495 +"Altria Group, Inc.",MO,8/26/16,65.72,65.97,5136300,66.58,65.83,47.220387 +"Altria Group, Inc.",MO,8/29/16,65.72,65.83,3616800,66.14,66.1,47.414055 +"Altria Group, Inc.",MO,8/30/16,65.76,66.12,3865600,66.24,65.88,47.256245 +"Altria Group, Inc.",MO,8/31/16,65.7,65.71,4882000,66.13,66.09,47.406895 +"Altria Group, Inc.",MO,9/1/16,65.73,65.91,4515100,66.34,66.32,47.57187 +"Altria Group, Inc.",MO,9/2/16,66.45,66.61,4352000,67.23,66.88,47.973564 +"Altria Group, Inc.",MO,9/6/16,66.75,66.89,4722700,67.32,67.2,48.203106 +"Altria Group, Inc.",MO,9/7/16,66.5,67.12,4253500,67.31,66.72,47.858795 +"Altria Group, Inc.",MO,9/8/16,66.17,66.84,4721200,67.08,66.4,47.62926 +"Altria Group, Inc.",MO,9/9/16,63.56,66.06,10546400,66.08,63.56,45.592102 +"Altria Group, Inc.",MO,9/12/16,63.51,63.52,8601900,64.81,64.67,46.388313 +"Altria Group, Inc.",MO,9/13/16,63.47,64.21,6437700,64.48,63.55,46.019005 +"Altria Group, Inc.",MO,9/14/16,62.82,63.58,6725400,63.77,63.12,45.707626 +"Altria Group, Inc.",MO,9/15/16,62.59,62.92,5748100,63.38,63.25,45.801754 +"Altria Group, Inc.",MO,9/16/16,62.46,63.02,7103300,63.07,62.8,45.4759 +"Altria Group, Inc.",MO,9/19/16,62.6,62.82,3543100,63,62.72,45.41797 +"Altria Group, Inc.",MO,9/20/16,62.7,62.8,4137500,63.22,62.97,45.599 +"Altria Group, Inc.",MO,9/21/16,62.6,62.83,4967100,63.63,63.5,45.982796 +"Altria Group, Inc.",MO,9/22/16,63.71,63.75,4586700,64.32,64.12,46.431763 +"Altria Group, Inc.",MO,9/23/16,63.71,64.37,4428500,64.39,63.87,46.25073 +"Altria Group, Inc.",MO,9/26/16,62.98,63.83,4793900,63.88,63.03,45.642445 +"Altria Group, Inc.",MO,9/27/16,62.79,63.28,4487000,63.43,63.32,45.852455 +"Altria Group, Inc.",MO,9/28/16,63.36,63.52,7021000,63.9,63.77,46.178318 +"Altria Group, Inc.",MO,9/29/16,62.81,63.52,5211500,63.59,62.82,45.49038 +"Altria Group, Inc.",MO,9/30/16,62.9,63.09,6599900,63.55,63.23,45.787277 +"Altria Group, Inc.",MO,10/3/16,62.57,63.04,5113600,63.18,62.85,45.5121 +"Altria Group, Inc.",MO,10/4/16,61.51,62.7,7866100,62.8,61.78,44.737278 +"Altria Group, Inc.",MO,10/5/16,60.82,61.58,10026400,61.76,61.22,44.331753 +"Altria Group, Inc.",MO,10/6/16,60.85,61,6217000,61.8,61.78,44.737278 +"Altria Group, Inc.",MO,10/7/16,61.51,62.08,6315300,62.33,61.92,44.83865 +"Altria Group, Inc.",MO,10/10/16,61.65,62.18,5284100,62.42,61.75,44.715557 +"Altria Group, Inc.",MO,10/11/16,61.6,62.52,7261000,62.55,61.99,44.88934 +"Altria Group, Inc.",MO,10/12/16,61.86,62.2,5035600,62.75,62.54,45.287624 +"Altria Group, Inc.",MO,10/13/16,62.15,62.46,4911800,62.99,62.69,45.39624 +"Altria Group, Inc.",MO,10/14/16,62.29,62.66,4716600,62.73,62.44,45.21521 +"Altria Group, Inc.",MO,10/17/16,62.34,62.44,4040800,62.8,62.43,45.207962 +"Altria Group, Inc.",MO,10/18/16,62.54,62.78,3622500,63.1,62.66,45.374516 +"Altria Group, Inc.",MO,10/19/16,61.44,62.26,6374000,62.3,61.91,44.831413 +"Altria Group, Inc.",MO,10/20/16,61.61,61.85,5131400,62.04,61.85,44.787968 +"Altria Group, Inc.",MO,10/21/16,63.36,63.81,15060300,64.34,63.7,46.127625 +"Altria Group, Inc.",MO,10/24/16,63.79,63.87,10831600,65.3,64.95,47.032795 +"Altria Group, Inc.",MO,10/25/16,64.57,65.04,5101500,65.1,64.71,46.858994 +"Altria Group, Inc.",MO,10/26/16,64.23,64.56,4700600,64.74,64.52,46.72142 +"Altria Group, Inc.",MO,10/27/16,64.03,64.06,5680700,65.34,64.43,46.656242 +"Altria Group, Inc.",MO,10/28/16,64.78,64.86,9130900,66.1,65.88,47.706234 +"Altria Group, Inc.",MO,10/31/16,65.66,65.87,6012300,66.22,66.12,47.88004 +"Altria Group, Inc.",MO,11/1/16,65.4,66.19,6161100,66.25,65.48,47.416588 +"Altria Group, Inc.",MO,11/2/16,65.11,65.28,4758100,65.81,65.12,47.155895 +"Altria Group, Inc.",MO,11/3/16,64.39,65.09,7963200,65.31,65.07,47.119694 +"Altria Group, Inc.",MO,11/4/16,64.31,64.88,5908700,65.17,64.38,46.620033 +"Altria Group, Inc.",MO,11/7/16,64.6,64.6,7389200,65.4,65.27,47.264515 +"Altria Group, Inc.",MO,11/8/16,65.19,65.29,6376400,66.2,65.84,47.677277 +"Altria Group, Inc.",MO,11/9/16,62.63,64.14,11233200,64.34,64.04,46.373825 +"Altria Group, Inc.",MO,11/10/16,60.93,63.32,15240000,63.42,61.72,44.69382 +"Altria Group, Inc.",MO,11/11/16,61.6,61.94,7437600,62.26,61.76,44.722797 +"Altria Group, Inc.",MO,11/14/16,61.03,61.39,8980100,61.78,61.19,44.310028 +"Altria Group, Inc.",MO,11/15/16,61.02,61.02,8604600,61.82,61.81,44.758995 +"Altria Group, Inc.",MO,11/16/16,61.74,61.79,7641500,62.71,62.66,45.374516 +"Altria Group, Inc.",MO,11/17/16,62.46,62.66,6550500,62.97,62.81,45.48314 +"Altria Group, Inc.",MO,11/18/16,62.35,62.75,6905000,63.28,62.77,45.45417 +"Altria Group, Inc.",MO,11/21/16,62.5,62.77,6933700,63.73,63.69,46.120373 +"Altria Group, Inc.",MO,11/22/16,63.8,64,6731300,64.4,64.21,46.496937 +"Altria Group, Inc.",MO,11/23/16,63.62,63.99,4788700,64.09,64.02,46.359344 +"Altria Group, Inc.",MO,11/25/16,64.17,64.26,3459400,64.57,64.48,46.692455 +"Altria Group, Inc.",MO,11/28/16,64.34,64.47,5887700,65.13,64.83,46.945892 +"Altria Group, Inc.",MO,11/29/16,64.66,64.72,7004400,65.36,65.18,47.199356 +"Altria Group, Inc.",MO,11/30/16,63.87,64.73,9381700,65.39,63.93,46.29417 +"Altria Group, Inc.",MO,12/1/16,62.4,63.51,8675100,63.6,62.89,45.54107 +"Altria Group, Inc.",MO,12/2/16,62.96,62.96,7635000,64.02,63.99,46.337627 +"Altria Group, Inc.",MO,12/5/16,63.42,63.92,8448800,64.22,63.53,46.004517 +"Altria Group, Inc.",MO,12/6/16,63.25,63.4,6749200,64.32,64.3,46.56211 +"Altria Group, Inc.",MO,12/7/16,64.31,64.49,8147500,65.48,65.41,47.3659 +"Altria Group, Inc.",MO,12/8/16,64.68,65.03,6695000,65.63,65.36,47.32969 +"Altria Group, Inc.",MO,12/9/16,65.41,65.48,7464500,66.57,66.27,47.988655 +"Altria Group, Inc.",MO,12/12/16,66.2,66.3,5590300,66.78,66.49,48.147972 +"Altria Group, Inc.",MO,12/13/16,66.46,66.5,6968000,67.16,66.69,48.292793 +"Altria Group, Inc.",MO,12/14/16,65.83,66.86,6359200,67.19,65.94,47.749695 +"Altria Group, Inc.",MO,12/15/16,65.55,65.69,6465200,66.38,66.26,47.98141 +"Altria Group, Inc.",MO,12/16/16,65.82,66.25,9694200,67.24,67.04,48.54624 +"Altria Group, Inc.",MO,12/19/16,67.21,67.37,6987600,67.86,67.76,49.067627 +"Altria Group, Inc.",MO,12/20/16,66.33,67.15,6976500,67.34,67.34,49.20646 +"Altria Group, Inc.",MO,12/21/16,67.24,67.47,4643400,67.89,67.27,49.15531 +"Altria Group, Inc.",MO,12/22/16,67.08,67.1,4858800,67.74,67.68,49.45491 +"Altria Group, Inc.",MO,12/23/16,67.51,67.74,3226400,67.8,67.72,49.484135 +"Altria Group, Inc.",MO,12/27/16,67.61,67.8,3346400,68,67.82,49.5572 +"Altria Group, Inc.",MO,12/28/16,67.39,67.57,5333300,67.75,67.51,49.33069 +"Altria Group, Inc.",MO,12/29/16,67.12,67.27,3662800,68,67.85,49.579124 +"Altria Group, Inc.",MO,12/30/16,67.5,67.97,5369200,68.03,67.62,49.411064 +"Altria Group, Inc.",MO,1/3/17,67.25,67.74,5799500,68.04,67.63,49.418365 +"Altria Group, Inc.",MO,1/4/17,67.76,68.17,7553000,68.79,67.85,49.579124 +"Altria Group, Inc.",MO,1/5/17,67.49,67.97,8173400,68.27,67.93,49.63759 +"Altria Group, Inc.",MO,1/6/17,67.78,67.94,4925900,68.32,68.23,49.8568 +"Altria Group, Inc.",MO,1/9/17,67.86,68.23,4815900,68.33,67.95,49.652195 +"Altria Group, Inc.",MO,1/10/17,67.55,68.14,5226800,68.17,67.72,49.484135 +"Altria Group, Inc.",MO,1/11/17,67.54,67.78,5618700,68.08,67.65,49.432976 +"Altria Group, Inc.",MO,1/12/17,67.28,67.47,5007000,67.69,67.51,49.33069 +"Altria Group, Inc.",MO,1/13/17,67.28,67.48,4073100,67.69,67.58,49.38184 +"Altria Group, Inc.",MO,1/17/17,67.54,67.82,9012500,68.52,68.48,50.03948 +"Altria Group, Inc.",MO,1/18/17,68.55,68.56,8063400,69.2,69.16,50.536377 +"Altria Group, Inc.",MO,1/19/17,69.01,69.14,7853600,69.6,69.55,50.821346 +"Altria Group, Inc.",MO,1/20/17,69.65,69.66,10188200,70.11,70.01,51.15748 +"Altria Group, Inc.",MO,1/23/17,70,70.22,6508800,70.63,70.55,51.55206 +"Altria Group, Inc.",MO,1/24/17,70.4,70.55,6510500,70.79,70.76,51.705513 +"Altria Group, Inc.",MO,1/25/17,70.77,71.04,6112700,71.22,70.96,51.851658 +"Altria Group, Inc.",MO,1/26/17,70.64,71.07,5969700,71.1,70.85,51.771282 +"Altria Group, Inc.",MO,1/27/17,70.6,70.85,5915600,71.05,71.03,51.902813 +"Altria Group, Inc.",MO,1/30/17,70.82,70.98,8574700,71.39,71.3,52.1001 +"Altria Group, Inc.",MO,1/31/17,70.97,71.33,11463000,71.44,71.18,52.012424 +"Altria Group, Inc.",MO,2/1/17,68.8,69.96,11416300,72,71.39,52.165863 +"Altria Group, Inc.",MO,2/2/17,71.33,71.66,8108500,72.08,71.45,52.209698 +"Altria Group, Inc.",MO,2/3/17,71.07,71.49,6817400,71.96,71.49,52.238934 +"Altria Group, Inc.",MO,2/6/17,71.29,71.4,5192500,71.8,71.29,52.0928 +"Altria Group, Inc.",MO,2/7/17,71.49,71.53,5239900,72.27,72.2,52.757744 +"Altria Group, Inc.",MO,2/8/17,72.04,72.11,4848500,72.59,72.15,52.721222 +"Altria Group, Inc.",MO,2/9/17,71.91,72.15,5183200,72.55,72.49,52.96965 +"Altria Group, Inc.",MO,2/10/17,72.17,72.39,4154900,72.58,72.42,52.91851 +"Altria Group, Inc.",MO,2/13/17,71.99,72.47,5175800,72.59,72.04,52.640827 +"Altria Group, Inc.",MO,2/14/17,71.68,72,5120200,72.21,71.88,52.523914 +"Altria Group, Inc.",MO,2/15/17,71.53,71.72,5222300,72.27,72.17,52.735817 +"Altria Group, Inc.",MO,2/16/17,72.01,72.17,5594000,72.71,72.71,53.130405 +"Altria Group, Inc.",MO,2/17/17,72.38,72.4,5568400,72.98,72.97,53.320396 +"Altria Group, Inc.",MO,2/21/17,72.75,72.79,5329300,73.73,73.65,53.817276 +"Altria Group, Inc.",MO,2/22/17,73.29,73.55,4401200,73.76,73.6,53.780754 +"Altria Group, Inc.",MO,2/23/17,73.69,73.81,4116800,74.55,74.46,54.409164 +"Altria Group, Inc.",MO,2/24/17,74.26,74.36,4960000,74.71,74.43,54.38724 +"Altria Group, Inc.",MO,2/27/17,74.44,74.48,6320000,74.76,74.59,54.504166 +"Altria Group, Inc.",MO,2/28/17,74.3,74.32,7160900,75.14,74.92,54.745293 +"Altria Group, Inc.",MO,3/1/17,74.67,74.98,6044100,75.75,75.6,55.242184 +"Altria Group, Inc.",MO,3/2/17,75.27,75.52,7491100,76.04,75.72,55.329876 +"Altria Group, Inc.",MO,3/3/17,74.96,75.8,6041500,75.8,75.57,55.220253 +"Altria Group, Inc.",MO,3/6/17,74.96,75.55,5762400,75.61,75.58,55.227566 +"Altria Group, Inc.",MO,3/7/17,75.27,75.27,6108300,76.3,76.1,55.607536 +"Altria Group, Inc.",MO,3/8/17,75.56,75.79,4860500,76.12,75.84,55.417557 +"Altria Group, Inc.",MO,3/9/17,75.9,75.99,5344900,76.44,76.19,55.673313 +"Altria Group, Inc.",MO,3/10/17,76.13,76.42,6877500,76.55,76.45,55.863285 +"Altria Group, Inc.",MO,3/13/17,75.39,75.94,6836200,76.2,75.65,55.723347 +"Altria Group, Inc.",MO,3/14/17,75.14,75.71,8255500,75.8,75.34,55.49498 +"Altria Group, Inc.",MO,3/15/17,75.11,75.58,8470800,75.82,75.67,55.73806 +"Altria Group, Inc.",MO,3/16/17,75.17,75.83,5706800,75.84,75.3,55.46554 +"Altria Group, Inc.",MO,3/17/17,75.15,75.42,9947000,75.87,75.16,55.362408 +"Altria Group, Inc.",MO,3/20/17,75.26,75.26,5793100,75.85,75.58,55.67178 +"Altria Group, Inc.",MO,3/21/17,75.63,75.72,6488000,76.2,75.93,55.92959 +"Altria Group, Inc.",MO,3/22/17,75.06,76.07,7680000,76.38,75.07,55.296112 +"Altria Group, Inc.",MO,3/23/17,73.54,73.92,10714400,74.7,74.02,54.52269 +"Altria Group, Inc.",MO,3/24/17,73.03,73.67,11786000,73.72,73.17,53.896587 +"Altria Group, Inc.",MO,3/27/17,72.44,72.72,6421300,73.46,73.2,53.9187 +"Altria Group, Inc.",MO,3/28/17,72.84,72.97,5587300,73.29,73.19,53.911312 +"Altria Group, Inc.",MO,3/29/17,72.78,73.12,4211100,73.17,72.96,53.741905 +"Altria Group, Inc.",MO,3/30/17,72.05,72.89,7907900,72.95,72.05,53.07161 +"Altria Group, Inc.",MO,3/31/17,71.42,72.03,9146000,72.18,71.42,52.60754 +"Altria Group, Inc.",MO,4/3/17,70.78,71.6,7508300,71.98,71.62,52.754864 +"Altria Group, Inc.",MO,4/4/17,71.49,71.72,5218500,71.97,71.95,52.99794 +"Altria Group, Inc.",MO,4/5/17,71.76,72.26,7092400,72.32,71.93,52.98321 +"Altria Group, Inc.",MO,4/6/17,71.22,71.9,6398900,71.9,71.42,52.60754 +"Altria Group, Inc.",MO,4/7/17,71.48,71.48,4331100,72.2,71.71,52.82116 +"Altria Group, Inc.",MO,4/10/17,71.61,71.98,5576800,72.03,71.76,52.857986 +"Altria Group, Inc.",MO,4/11/17,71.78,71.78,4472800,72.3,72.08,53.093697 +"Altria Group, Inc.",MO,4/12/17,71.91,72.25,5131500,72.3,72.16,53.152626 +"Altria Group, Inc.",MO,4/13/17,71.28,71.94,5120600,72.09,71.3,52.51916 +"Altria Group, Inc.",MO,4/17/17,71.33,71.33,4781800,72.33,72.31,53.263115 +"Altria Group, Inc.",MO,4/18/17,72.25,72.3,5010500,72.75,72.34,53.285206 +"Altria Group, Inc.",MO,4/19/17,72.03,72.28,3374300,72.44,72.11,53.11579 +"Altria Group, Inc.",MO,4/20/17,71.23,71.56,5736800,71.7,71.41,52.600185 +"Altria Group, Inc.",MO,4/21/17,71.35,71.35,6814900,71.97,71.47,52.644375 +"Altria Group, Inc.",MO,4/24/17,71.78,71.89,5590200,72.69,72.55,53.439903 +"Altria Group, Inc.",MO,4/25/17,72.32,72.54,6748000,72.6,72.43,53.35151 +"Altria Group, Inc.",MO,4/26/17,71.47,72.4,7477900,72.4,71.51,52.67384 +"Altria Group, Inc.",MO,4/27/17,71.32,71.5,4857300,71.73,71.53,52.688572 +"Altria Group, Inc.",MO,4/28/17,71.16,71.4,4089900,71.8,71.78,52.872726 +"Altria Group, Inc.",MO,5/1/17,70.8,71.75,6380700,71.8,70.8,52.150864 +"Altria Group, Inc.",MO,5/2/17,69.79,70.05,8482100,71.59,70.83,52.172962 +"Altria Group, Inc.",MO,5/3/17,70.12,70.7,5869800,70.92,70.22,51.723633 +"Altria Group, Inc.",MO,5/4/17,70.29,70.47,6309300,70.87,70.31,51.789932 +"Altria Group, Inc.",MO,5/5/17,70.45,70.55,4499600,70.95,70.92,52.239246 +"Altria Group, Inc.",MO,5/8/17,70.65,70.82,4455200,71.08,70.71,52.084557 +"Altria Group, Inc.",MO,5/9/17,69.95,70.85,5170800,70.93,70.29,51.77519 +"Altria Group, Inc.",MO,5/10/17,70.03,70.27,5205800,70.47,70.31,51.789932 +"Altria Group, Inc.",MO,5/11/17,69.99,70.08,4073200,70.55,70.48,51.915157 +"Altria Group, Inc.",MO,5/12/17,70.43,70.43,3401400,70.88,70.65,52.04038 +"Altria Group, Inc.",MO,5/15/17,70.11,70.38,4951500,70.8,70.67,52.055096 +"Altria Group, Inc.",MO,5/16/17,70.8,70.8,4234200,71.46,70.95,52.261353 +"Altria Group, Inc.",MO,5/17/17,70.53,70.95,5313800,71.23,70.55,51.96671 +"Altria Group, Inc.",MO,5/18/17,70.27,70.63,5352300,70.85,70.54,51.95935 +"Altria Group, Inc.",MO,5/19/17,70.44,70.47,5460000,71.13,70.9,52.224518 +"Altria Group, Inc.",MO,5/22/17,71,71,7974600,72.12,72.04,53.064236 +"Altria Group, Inc.",MO,5/23/17,72.04,72.09,6492800,72.72,72.13,53.13053 +"Altria Group, Inc.",MO,5/24/17,72.08,72.41,4759400,72.97,72.85,53.66088 +"Altria Group, Inc.",MO,5/25/17,73,73.03,7525000,74.63,74.14,54.611084 +"Altria Group, Inc.",MO,5/26/17,73.9,74.08,5681000,74.47,74.41,54.809963 +"Altria Group, Inc.",MO,5/30/17,74.32,74.56,6075000,75.19,75.07,55.296112 +"Altria Group, Inc.",MO,5/31/17,74.51,75.24,18510100,75.44,75.44,55.568657 +"Altria Group, Inc.",MO,6/1/17,74.6,75.08,6831500,75.4,75.4,55.539192 +"Altria Group, Inc.",MO,6/2/17,74.8,75.33,7908900,75.42,75.12,55.332947 +"Altria Group, Inc.",MO,6/5/17,74.85,75.14,6149400,75.26,75.06,55.288746 +"Altria Group, Inc.",MO,6/6/17,74.71,74.88,5779300,75.33,75.27,55.443424 +"Altria Group, Inc.",MO,6/7/17,75.18,75.2,5019600,75.96,75.61,55.69388 +"Altria Group, Inc.",MO,6/8/17,74.82,75.61,5453100,75.66,75.21,55.399246 +"Altria Group, Inc.",MO,6/9/17,75,75.06,5637700,75.56,75.46,55.583385 +"Altria Group, Inc.",MO,6/12/17,74.99,75.46,5951500,75.55,75.4,55.539192 +"Altria Group, Inc.",MO,6/13/17,74.47,74.72,5196500,74.99,74.95,55.65801 +"Altria Group, Inc.",MO,6/14/17,75.09,75.34,6227000,76,75.75,56.252087 +"Altria Group, Inc.",MO,6/15/17,75.33,75.62,4746900,76.48,76.41,56.742214 +"Altria Group, Inc.",MO,6/16/17,76.32,76.67,9783900,77.29,77.28,57.388264 +"Altria Group, Inc.",MO,6/19/17,77.2,77.38,4612300,77.78,77.71,57.707584 +"Altria Group, Inc.",MO,6/20/17,77.29,77.63,3660800,77.79,77.33,57.425404 +"Altria Group, Inc.",MO,6/21/17,76.84,77.4,4395000,77.61,77.03,57.20261 +"Altria Group, Inc.",MO,6/22/17,76.39,76.98,4232000,76.98,76.48,56.794197 +"Altria Group, Inc.",MO,6/23/17,76.4,76.4,3876700,76.93,76.49,56.80162 +"Altria Group, Inc.",MO,6/26/17,76.42,76.54,3969200,77,76.53,56.83131 +"Altria Group, Inc.",MO,6/27/17,75.19,76.37,5488100,76.44,75.38,55.97732 +"Altria Group, Inc.",MO,6/28/17,75.49,75.75,3377900,76.06,75.84,56.318924 +"Altria Group, Inc.",MO,6/29/17,74.12,75.54,5467700,75.76,74.4,55.249584 +"Altria Group, Inc.",MO,6/30/17,74.36,74.68,5158000,74.83,74.47,55.30156 +"Altria Group, Inc.",MO,7/3/17,74.39,74.71,2452300,74.91,74.53,55.346107 +"Altria Group, Inc.",MO,7/5/17,74.41,74.51,4015200,74.98,74.61,55.405518 +"Altria Group, Inc.",MO,7/6/17,74.17,74.35,3394200,74.55,74.32,55.190166 +"Altria Group, Inc.",MO,7/7/17,73.92,74.6,3933100,74.62,74.25,55.138187 +"Altria Group, Inc.",MO,7/10/17,73.45,74.36,4937400,74.67,73.69,54.722343 +"Altria Group, Inc.",MO,7/11/17,73.28,73.85,5513200,73.96,73.43,54.52926 +"Altria Group, Inc.",MO,7/12/17,73.69,73.72,3698400,74.07,73.89,54.870846 +"Altria Group, Inc.",MO,7/13/17,73.4,73.86,4004900,74,73.48,54.566395 +"Altria Group, Inc.",MO,7/14/17,73.7,73.7,3607300,74.14,73.93,54.900543 +"Altria Group, Inc.",MO,7/17/17,73.21,73.78,4916400,73.9,73.37,54.4847 +"Altria Group, Inc.",MO,7/18/17,73.2,73.24,3725100,73.64,73.33,54.45499 +"Altria Group, Inc.",MO,7/19/17,73.18,73.42,4478800,73.59,73.55,54.61837 +"Altria Group, Inc.",MO,7/20/17,73.27,73.5,4276500,73.89,73.59,54.648064 +"Altria Group, Inc.",MO,7/21/17,73.22,73.44,4203400,73.6,73.42,54.521816 +"Altria Group, Inc.",MO,7/24/17,72.64,73.33,6336700,73.41,72.64,53.942593 +"Altria Group, Inc.",MO,7/25/17,72.17,73,7015100,73.07,72.24,53.64555 +"Altria Group, Inc.",MO,7/26/17,71.69,72.23,10744300,72.35,71.73,53.26683 +"Altria Group, Inc.",MO,7/27/17,71,71.03,9693500,73.98,73.96,54.922832 +"Altria Group, Inc.",MO,7/28/17,60.01,73.99,54403900,74.17,66.94,49.70977 +"Altria Group, Inc.",MO,7/31/17,64.33,65.45,26663600,66.16,64.97,48.24685 +"Altria Group, Inc.",MO,8/1/17,64.9,65.2,16542700,66.63,65.5,48.64042 +"Altria Group, Inc.",MO,8/2/17,65.02,65.72,19252100,65.92,65.55,48.67756 +"Altria Group, Inc.",MO,8/3/17,65.38,65.86,13837100,66.11,65.54,48.67012 +"Altria Group, Inc.",MO,8/4/17,65.27,65.86,9553700,66.43,65.52,48.655273 +"Altria Group, Inc.",MO,8/7/17,65.38,65.52,5962300,66.08,65.99,49.004295 +"Altria Group, Inc.",MO,8/8/17,65.21,65.91,7102400,66.11,65.38,48.551304 +"Altria Group, Inc.",MO,8/9/17,65.21,65.43,5600000,65.8,65.31,48.49933 +"Altria Group, Inc.",MO,8/10/17,64.72,65.15,6279500,65.38,64.77,48.09832 +"Altria Group, Inc.",MO,8/11/17,64.12,65.08,7275600,65.2,64.31,47.756718 +"Altria Group, Inc.",MO,8/14/17,64.19,64.37,6393800,65.11,64.84,48.1503 +"Altria Group, Inc.",MO,8/15/17,64.76,64.92,4967300,65.65,65.3,48.491905 +"Altria Group, Inc.",MO,8/16/17,65.01,65.18,4328300,65.58,65.45,48.60329 +"Altria Group, Inc.",MO,8/17/17,64.28,65.45,6678500,65.55,64.3,47.7493 +"Altria Group, Inc.",MO,8/18/17,63.67,64.23,10210600,64.59,63.69,47.29631 +"Altria Group, Inc.",MO,8/21/17,63.34,63.6,5065700,64.57,64.39,47.816128 +"Altria Group, Inc.",MO,8/22/17,63.98,64.39,5031600,64.61,64.06,47.57107 +"Altria Group, Inc.",MO,8/23/17,63.63,63.95,5198700,64.23,63.71,47.311165 +"Altria Group, Inc.",MO,8/24/17,63.31,63.81,5239000,63.93,63.6,47.229473 +"Altria Group, Inc.",MO,8/25/17,63.8,63.89,4860600,64.56,64.08,47.585926 +"Altria Group, Inc.",MO,8/28/17,63.78,64,6742000,64.26,63.93,47.474537 +"Altria Group, Inc.",MO,8/29/17,63.61,63.62,4329300,64.39,63.81,47.385426 +"Altria Group, Inc.",MO,8/30/17,63.69,63.92,4378500,64.2,64.05,47.56365 +"Altria Group, Inc.",MO,8/31/17,63.36,64.23,8028700,64.24,63.4,47.080956 +"Altria Group, Inc.",MO,9/1/17,63.03,63.5,6110500,63.62,63.54,47.184925 +"Altria Group, Inc.",MO,9/5/17,62.55,63.31,8107600,63.6,62.87,46.687374 +"Altria Group, Inc.",MO,9/6/17,62.5,62.91,9466600,63.65,63.27,46.984417 +"Altria Group, Inc.",MO,9/7/17,62.5,63.45,7027800,63.55,62.73,46.583416 +"Altria Group, Inc.",MO,9/8/17,62.03,62.68,6736900,62.86,62.23,46.212105 +"Altria Group, Inc.",MO,9/11/17,62.44,62.59,7197500,62.78,62.49,46.40518 +"Altria Group, Inc.",MO,9/12/17,62.11,62.44,5887200,62.53,62.5,46.412613 +"Altria Group, Inc.",MO,9/13/17,62.4,62.75,6454100,62.94,62.51,46.42003 +"Altria Group, Inc.",MO,9/14/17,61.85,62.12,7552400,62.42,62.28,46.742767 +"Altria Group, Inc.",MO,9/15/17,61.59,62.33,16567300,62.81,62.39,46.82532 +"Altria Group, Inc.",MO,9/18/17,62.01,62.01,6381500,62.63,62.56,46.952915 +"Altria Group, Inc.",MO,9/19/17,62.17,62.55,5610000,62.57,62.23,46.705235 +"Altria Group, Inc.",MO,9/20/17,60.78,62.3,7026200,62.38,61.22,45.9472 +"Altria Group, Inc.",MO,9/21/17,60.78,61.11,6432100,61.55,61.5,46.157356 +"Altria Group, Inc.",MO,9/22/17,61.43,61.55,8550100,62.72,62.49,46.90038 +"Altria Group, Inc.",MO,9/25/17,62.44,62.51,11248400,63.85,63.79,47.87606 +"Altria Group, Inc.",MO,9/26/17,64.03,64.15,12651900,65.17,64.52,48.423946 +"Altria Group, Inc.",MO,9/27/17,63.75,64.48,8743600,64.52,64.41,48.341393 +"Altria Group, Inc.",MO,9/28/17,64.04,64.49,8932800,64.84,64.19,48.176273 +"Altria Group, Inc.",MO,9/29/17,63.29,64.19,7758900,64.27,63.42,47.59837 +"Altria Group, Inc.",MO,10/2/17,62.8,63.35,7883000,63.49,62.9,47.2081 +"Altria Group, Inc.",MO,10/3/17,62.93,62.94,6400200,63.53,63.37,47.560844 +"Altria Group, Inc.",MO,10/4/17,63.23,63.45,6653700,63.77,63.49,47.6509 +"Altria Group, Inc.",MO,10/5/17,63.51,63.72,5234200,63.94,63.81,47.891075 +"Altria Group, Inc.",MO,10/6/17,62.32,63.69,9563300,63.78,62.55,46.945404 +"Altria Group, Inc.",MO,10/9/17,62.75,62.83,7275600,64.07,63.57,47.71094 +"Altria Group, Inc.",MO,10/10/17,63.9,64.08,8300800,65.13,65.01,48.79171 +"Altria Group, Inc.",MO,10/11/17,64.58,65.13,5552200,65.24,64.87,48.68663 +"Altria Group, Inc.",MO,10/12/17,64.28,64.67,6895900,65.49,65.35,49.046883 +"Altria Group, Inc.",MO,10/13/17,64.92,65.58,6437200,65.9,65.05,48.821724 +"Altria Group, Inc.",MO,10/16/17,64.94,65.05,4748000,65.49,65.37,49.061897 +"Altria Group, Inc.",MO,10/17/17,64.81,65.22,7507900,65.4,64.87,48.68663 +"Altria Group, Inc.",MO,10/18/17,64.5,64.8,5614600,64.99,64.81,48.6416 +"Altria Group, Inc.",MO,10/19/17,63.88,64.33,6037000,64.73,64.37,48.311367 +"Altria Group, Inc.",MO,10/20/17,64.48,64.49,6430300,65.14,65,48.784195 +"Altria Group, Inc.",MO,10/23/17,64.24,64.99,4833600,65.16,64.5,48.40893 +"Altria Group, Inc.",MO,10/24/17,63.58,64.39,7686900,64.44,64.13,48.13124 +"Altria Group, Inc.",MO,10/25/17,63.39,64.2,7114100,64.45,63.79,47.87606 +"Altria Group, Inc.",MO,10/26/17,63.71,64.34,8939500,65.94,65.79,49.377113 +"Altria Group, Inc.",MO,10/27/17,64.76,65.55,6473800,65.77,64.92,48.72416 +"Altria Group, Inc.",MO,10/30/17,63.66,64.75,6842300,64.8,64.05,48.0712 +"Altria Group, Inc.",MO,10/31/17,63.83,63.99,7025400,64.73,64.22,48.1988 +"Altria Group, Inc.",MO,11/1/17,64.34,64.56,5669200,65.03,64.7,48.559044 +"Altria Group, Inc.",MO,11/2/17,63.35,64.57,8668100,64.75,63.9,47.958622 +"Altria Group, Inc.",MO,11/3/17,63.63,64.03,7290200,64.3,63.91,47.96613 +"Altria Group, Inc.",MO,11/6/17,63.26,63.69,6319400,63.95,63.45,47.620884 +"Altria Group, Inc.",MO,11/7/17,63.25,63.25,6007400,64.37,64.31,48.266335 +"Altria Group, Inc.",MO,11/8/17,64.12,64.25,5700500,65.17,64.59,48.476482 +"Altria Group, Inc.",MO,11/9/17,64.12,64.41,3792600,64.79,64.51,48.41644 +"Altria Group, Inc.",MO,11/10/17,64.29,64.29,4998200,65.26,65.02,48.79921 +"Altria Group, Inc.",MO,11/13/17,64.86,65.05,8183800,66.06,65.84,49.414635 +"Altria Group, Inc.",MO,11/14/17,65.34,65.75,8154100,66.28,65.73,49.33208 +"Altria Group, Inc.",MO,11/15/17,65.01,65.69,4572700,65.99,65.26,48.979332 +"Altria Group, Inc.",MO,11/16/17,65.44,65.44,5205700,66.11,65.88,49.44465 +"Altria Group, Inc.",MO,11/17/17,65.29,65.53,6926800,66.5,66.42,49.84994 +"Altria Group, Inc.",MO,11/20/17,65.76,66.26,5098700,66.74,65.83,49.40714 +"Altria Group, Inc.",MO,11/21/17,65.64,65.86,4916400,66.36,65.65,49.272038 +"Altria Group, Inc.",MO,11/22/17,65.45,65.73,5437700,65.85,65.49,49.15195 +"Altria Group, Inc.",MO,11/24/17,65.04,65.6,2075600,65.6,65.48,49.14445 +"Altria Group, Inc.",MO,11/27/17,64.95,65.41,4854700,65.59,65.07,48.83674 +"Altria Group, Inc.",MO,11/28/17,64.5,65.28,9686300,66.5,66.4,49.834934 +"Altria Group, Inc.",MO,11/29/17,66.23,66.23,9229500,68.35,67.37,50.56295 +"Altria Group, Inc.",MO,11/30/17,67.18,67.6,10224500,68.19,67.83,50.908195 +"Altria Group, Inc.",MO,12/1/17,66.78,67.96,8049500,68.65,68.58,51.47109 +"Altria Group, Inc.",MO,12/4/17,68.62,68.65,9630900,70.2,70.08,52.596867 +"Altria Group, Inc.",MO,12/5/17,69.73,70.27,8431900,70.49,70.18,52.671917 +"Altria Group, Inc.",MO,12/6/17,70.2,70.98,9716800,71.78,71.66,53.7827 +"Altria Group, Inc.",MO,12/7/17,70.85,71.44,6043400,71.57,71.5,53.662617 +"Altria Group, Inc.",MO,12/8/17,71.04,71.41,5270200,71.55,71.54,53.69264 +"Altria Group, Inc.",MO,12/11/17,71.19,71.52,4400000,71.67,71.65,53.775192 +"Altria Group, Inc.",MO,12/12/17,71.05,71.7,8366200,72.09,71.72,53.827732 +"Altria Group, Inc.",MO,12/13/17,71.75,71.84,5975200,72.65,72.32,54.27805 +"Altria Group, Inc.",MO,12/14/17,71.12,72.15,9072700,72.67,71.79,53.880264 +"Altria Group, Inc.",MO,12/15/17,71.56,72.05,14169100,72.35,71.67,53.790207 +"Altria Group, Inc.",MO,12/18/17,71.74,71.78,7451200,72.78,72.65,54.525734 +"Altria Group, Inc.",MO,12/19/17,73.32,73.9,8475500,74.38,73.9,55.463875 +"Altria Group, Inc.",MO,12/20/17,71.29,73.21,7400700,73.25,72.6,54.979214 +"Altria Group, Inc.",MO,12/21/17,71.8,72.55,4170200,72.67,71.94,54.479416 +"Altria Group, Inc.",MO,12/22/17,71.77,72.01,4807600,72.27,72.14,54.630856 +"Altria Group, Inc.",MO,12/26/17,71.91,71.97,3839500,72.41,72.08,54.585426 +"Altria Group, Inc.",MO,12/27/17,72.09,72.2,4616800,72.95,72.43,54.85048 +"Altria Group, Inc.",MO,12/28/17,71.02,72.41,13351300,72.45,71.27,53.972015 +"Altria Group, Inc.",MO,12/29/17,71.12,71.29,5504400,72.15,71.41,54.078045 +"Altria Group, Inc.",MO,1/2/18,70.03,71.51,5917300,71.82,70.74,53.570663 +"Altria Group, Inc.",MO,1/3/18,70.27,70.66,6036400,70.95,70.48,53.373768 +"Altria Group, Inc.",MO,1/4/18,70.13,70.6,6177300,70.8,70.2,53.16172 +"Altria Group, Inc.",MO,1/5/18,69.86,70.33,6383400,70.55,70.4,53.313187 +"Altria Group, Inc.",MO,1/8/18,69.82,70.2,6054800,70.54,70.31,53.245026 +"Altria Group, Inc.",MO,1/9/18,69.4,70.59,6269300,70.77,69.57,52.684628 +"Altria Group, Inc.",MO,1/10/18,68.87,69.82,6709900,70.42,70.29,53.229874 +"Altria Group, Inc.",MO,1/11/18,70.03,70.31,7486300,71.04,70.29,53.229874 +"Altria Group, Inc.",MO,1/12/18,69.53,70.21,7413600,70.46,69.61,52.714912 +"Altria Group, Inc.",MO,1/16/18,68.24,69.84,10521000,69.92,68.92,52.192383 +"Altria Group, Inc.",MO,1/17/18,68.98,69.12,7724500,70.52,70.15,53.123863 +"Altria Group, Inc.",MO,1/18/18,69.57,69.99,8605000,70.42,70.03,53.032974 +"Altria Group, Inc.",MO,1/19/18,70.63,70.84,8714000,71.68,71.12,53.85843 +"Altria Group, Inc.",MO,1/22/18,70.9,71.1,4987800,71.57,71.28,53.97959 +"Altria Group, Inc.",MO,1/23/18,70.94,71.36,4596400,71.61,71.45,54.108334 +"Altria Group, Inc.",MO,1/24/18,71.2,71.47,6121800,71.86,71.56,54.191635 +"Altria Group, Inc.",MO,1/25/18,67.65,71.51,12691800,71.69,69.91,52.942116 +"Altria Group, Inc.",MO,1/26/18,69.99,70.04,6819100,71.24,71.02,53.782692 +"Altria Group, Inc.",MO,1/29/18,69.8,70.68,5387900,70.82,69.83,52.881523 +"Altria Group, Inc.",MO,1/30/18,69.32,69.82,6365200,70.21,69.82,52.87395 +"Altria Group, Inc.",MO,1/31/18,69.78,69.87,9800300,70.65,70.34,53.26773 +"Altria Group, Inc.",MO,2/1/18,68.46,69.9,14240400,70.49,69.93,52.957256 +"Altria Group, Inc.",MO,2/2/18,69.16,69.9,8652400,70.66,69.4,52.555893 +"Altria Group, Inc.",MO,2/5/18,65.88,68.44,12619800,68.87,66.04,50.011395 +"Altria Group, Inc.",MO,2/6/18,63.46,64.79,16146400,66.67,66.53,50.38247 +"Altria Group, Inc.",MO,2/7/18,66.27,66.45,8352900,68.21,66.79,50.57937 +"Altria Group, Inc.",MO,2/8/18,64,66.66,13457400,67.27,64.05,48.504395 +"Altria Group, Inc.",MO,2/9/18,62.83,64.53,10713100,64.68,64.03,48.489243 +"Altria Group, Inc.",MO,2/12/18,64.34,64.47,6739900,65.8,65.35,49.488873 +"Altria Group, Inc.",MO,2/13/18,64.73,65,5226300,65.82,65.64,49.70848 +"Altria Group, Inc.",MO,2/14/18,64.92,65.38,5532500,65.86,65.18,49.360126 +"Altria Group, Inc.",MO,2/15/18,64.6,65.35,5366500,65.48,65.32,49.46615 +"Altria Group, Inc.",MO,2/16/18,64.85,65.35,6202700,66.05,65.46,49.572166 +"Altria Group, Inc.",MO,2/20/18,64.18,65.1,6294000,65.18,64.19,48.610413 +"Altria Group, Inc.",MO,2/21/18,63.8,64.19,7077300,64.72,63.93,48.41352 +"Altria Group, Inc.",MO,2/22/18,63.25,64.04,5701500,65.09,63.34,47.966713 +"Altria Group, Inc.",MO,2/23/18,63.53,63.72,5632500,64.63,64.59,48.913326 +"Altria Group, Inc.",MO,2/26/18,64.7,64.8,6320400,65.55,65.43,49.549458 +"Altria Group, Inc.",MO,2/27/18,63.89,65.32,8860400,65.55,64,48.46653 +"Altria Group, Inc.",MO,2/28/18,62.93,64.21,9254200,64.53,62.95,47.671375 +"Altria Group, Inc.",MO,3/1/18,62.1,62.75,11718000,63.8,62.43,47.277573 +"Altria Group, Inc.",MO,3/2/18,62.11,62.31,14796300,63.1,62.55,47.368454 +"Altria Group, Inc.",MO,3/5/18,62.46,62.59,9725600,64.24,64.13,48.56498 +"Altria Group, Inc.",MO,3/6/18,64.1,64.37,9306500,64.98,64.77,49.04963 +"Altria Group, Inc.",MO,3/7/18,63.9,64.33,8154200,65.19,64.07,48.519535 +"Altria Group, Inc.",MO,3/8/18,64.11,64.22,6437200,65.47,65.43,49.549458 +"Altria Group, Inc.",MO,3/9/18,65.13,65.71,6775900,65.79,65.65,49.71606 +"Altria Group, Inc.",MO,3/12/18,65.56,65.78,8236400,66.37,65.77,49.806923 +"Altria Group, Inc.",MO,3/13/18,65.76,66.22,7166200,66.53,66.13,50.07955 +"Altria Group, Inc.",MO,3/14/18,63.61,65.7,7939600,65.9,63.82,48.84727 +"Altria Group, Inc.",MO,3/15/18,63.4,63.66,9641800,64.5,63.81,48.839615 +"Altria Group, Inc.",MO,3/16/18,63.06,63.9,13398100,64.3,63.19,48.365074 +"Altria Group, Inc.",MO,3/19/18,62.26,63.15,8199500,63.41,62.48,47.821644 +"Altria Group, Inc.",MO,3/20/18,61.46,62.69,6505200,62.78,61.52,47.086872 +"Altria Group, Inc.",MO,3/21/18,59.83,61.08,10480200,61.49,60,45.923477 +"Altria Group, Inc.",MO,3/22/18,59.65,59.82,9788600,61.38,60.39,46.221985 +"Altria Group, Inc.",MO,3/23/18,59.07,60.67,7997200,60.75,59.27,45.36474 +"Altria Group, Inc.",MO,3/26/18,59.1,59.88,7256500,59.99,59.6,45.61732 +"Altria Group, Inc.",MO,3/27/18,59.69,59.72,10135900,61.44,60.72,46.474556 +"Altria Group, Inc.",MO,3/28/18,61.11,61.15,9587400,62.75,62.45,47.798687 +"Altria Group, Inc.",MO,3/29/18,62.16,62.6,5888300,63.15,62.32,47.699177 +"Altria Group, Inc.",MO,4/2/18,60.45,62.52,7740900,62.61,60.51,46.313824 +"Altria Group, Inc.",MO,4/3/18,60.68,60.94,8837900,62.96,62.66,47.95942 +"Altria Group, Inc.",MO,4/4/18,62.2,62.27,6956800,63.63,63.35,48.487537 +"Altria Group, Inc.",MO,4/5/18,63.03,63.67,8546500,64.62,64.54,49.398354 +"Altria Group, Inc.",MO,4/6/18,63.46,64.48,6456800,64.81,63.85,48.870235 +"Altria Group, Inc.",MO,4/9/18,63.18,63.89,7270000,64.01,63.25,48.411003 +"Altria Group, Inc.",MO,4/10/18,63.7,64.03,6242400,64.45,64.22,49.15343 +"Altria Group, Inc.",MO,4/11/18,63.8,64.15,6168400,64.7,63.84,48.862576 +"Altria Group, Inc.",MO,4/12/18,63.21,64.22,4633200,64.36,63.4,48.525814 +"Altria Group, Inc.",MO,4/13/18,63.45,63.84,4263300,64.19,63.95,48.946774 +"Altria Group, Inc.",MO,4/16/18,63.92,64.18,5136000,64.57,64.25,49.176388 +"Altria Group, Inc.",MO,4/17/18,63.77,64.49,4877300,64.55,63.98,48.96973 +"Altria Group, Inc.",MO,4/18/18,60.57,62.92,16672600,63.2,61.5,47.071564 +"Altria Group, Inc.",MO,4/19/18,56.09,60.51,24260600,60.51,57.78,44.224308 +"Altria Group, Inc.",MO,4/20/18,56.57,57.63,13541900,57.82,57.23,43.80334 +"Altria Group, Inc.",MO,4/23/18,56.46,57.05,8776600,57.43,56.57,43.298183 +"Altria Group, Inc.",MO,4/24/18,54.83,56.69,13878900,56.69,55.3,42.326138 +"Altria Group, Inc.",MO,4/25/18,55.02,55.23,14061000,56.01,55.84,42.73945 +"Altria Group, Inc.",MO,4/26/18,54.23,55.91,18536600,56.34,54.77,41.920475 +"Altria Group, Inc.",MO,4/27/18,54.69,54.7,10368400,56.29,56.13,42.96141 +"Altria Group, Inc.",MO,4/30/18,56.03,56.75,12236400,56.78,56.11,42.946102 +"Altria Group, Inc.",MO,5/1/18,55.55,55.72,6046400,56.12,56.03,42.884872 +"Altria Group, Inc.",MO,5/2/18,55.42,56.15,8519200,56.44,55.69,42.624645 +"Altria Group, Inc.",MO,5/3/18,55.62,55.71,7291300,56.79,56.36,43.13746 +"Altria Group, Inc.",MO,5/4/18,56.15,56.15,6661300,56.77,56.26,43.060913 +"Altria Group, Inc.",MO,5/7/18,55.59,56.26,5298000,56.39,55.71,42.639946 +"Altria Group, Inc.",MO,5/8/18,54.73,55.49,7690400,55.5,55.27,42.30318 +"Altria Group, Inc.",MO,5/9/18,55.16,55.38,5983200,56.46,55.92,42.80067 +"Altria Group, Inc.",MO,5/10/18,55.98,56,4966000,56.6,56.04,42.89253 +"Altria Group, Inc.",MO,5/11/18,55.07,55.87,10885300,56.33,55.19,42.241947 +"Altria Group, Inc.",MO,5/14/18,54.96,55.21,9358100,55.65,55.02,42.111828 +"Altria Group, Inc.",MO,5/15/18,53.91,54.67,9726600,54.81,54.52,41.729126 +"Altria Group, Inc.",MO,5/16/18,54.52,54.71,9329800,55.3,54.87,41.997017 +"Altria Group, Inc.",MO,5/17/18,55,55.14,11738300,55.6,55.29,42.318485 +"Altria Group, Inc.",MO,5/18/18,55.05,55.34,8572400,55.88,55.54,42.50983 +"Altria Group, Inc.",MO,5/21/18,55.47,55.62,6338300,55.87,55.64,42.586372 +"Altria Group, Inc.",MO,5/22/18,55.15,55.6,7550200,55.8,55.21,42.25726 +"Altria Group, Inc.",MO,5/23/18,55.14,55.27,6632100,55.98,55.88,42.77007 +"Altria Group, Inc.",MO,5/24/18,55.64,55.95,7274400,56.02,55.89,42.777718 +"Altria Group, Inc.",MO,5/25/18,55.45,55.87,5333000,56.15,55.63,42.57872 +"Altria Group, Inc.",MO,5/29/18,55.09,55.26,7769900,55.77,55.73,42.65525 +"Altria Group, Inc.",MO,5/30/18,55.42,55.92,7187400,56.7,56.59,43.31349 +"Altria Group, Inc.",MO,5/31/18,55.54,56.41,10678300,56.52,55.74,42.66291 +"Altria Group, Inc.",MO,6/1/18,55.59,55.91,4696500,56.11,55.72,42.647606 +"Altria Group, Inc.",MO,6/4/18,55.52,55.7,5854400,56.33,56.02,42.87722 +"Altria Group, Inc.",MO,6/5/18,55.57,56.07,7740800,56.43,56.33,43.11449 +"Altria Group, Inc.",MO,6/6/18,55.94,56.35,8910700,56.47,56.31,43.09919 +"Altria Group, Inc.",MO,6/7/18,55.94,56.28,7626600,57.11,56.69,43.39003 +"Altria Group, Inc.",MO,6/8/18,56.7,56.73,6839800,57.72,57.71,44.170734 +"Altria Group, Inc.",MO,6/11/18,57.59,57.78,7772600,58.46,58.25,44.58404 +"Altria Group, Inc.",MO,6/12/18,57.72,58.25,7555700,58.3,57.88,44.30085 +"Altria Group, Inc.",MO,6/13/18,57.03,57.91,9204500,57.91,57.43,43.956417 +"Altria Group, Inc.",MO,6/14/18,56.4,56.8,5602500,56.94,56.7,43.933178 +"Altria Group, Inc.",MO,6/15/18,56.51,56.51,11512100,57.81,57.79,44.77774 +"Altria Group, Inc.",MO,6/18/18,56.14,57.38,7621600,57.39,56.6,43.855694 +"Altria Group, Inc.",MO,6/19/18,56.24,56.48,11703700,57.21,56.79,44.002914 +"Altria Group, Inc.",MO,6/20/18,56.47,56.92,8086800,56.98,56.75,43.971916 +"Altria Group, Inc.",MO,6/21/18,56.49,56.79,6183900,56.89,56.69,43.925423 +"Altria Group, Inc.",MO,6/22/18,56.74,56.79,7354700,57.28,57.02,44.181118 +"Altria Group, Inc.",MO,6/25/18,56.59,56.8,6492500,57.22,57.07,44.21986 +"Altria Group, Inc.",MO,6/26/18,56.07,56.88,7626300,57.11,56.1,43.468273 +"Altria Group, Inc.",MO,6/27/18,55.65,56.17,7188700,56.46,55.99,43.383034 +"Altria Group, Inc.",MO,6/28/18,56.36,56.48,6534100,57.35,57.29,44.39033 +"Altria Group, Inc.",MO,6/29/18,56.75,57.36,6602900,57.45,56.79,44.002914 +"Altria Group, Inc.",MO,7/2/18,55.45,56.4,6454500,56.71,55.87,43.29005 +"Altria Group, Inc.",MO,7/3/18,55.67,56.08,5003000,56.65,56.46,43.74722 +"Altria Group, Inc.",MO,7/5/18,56.35,56.45,6716300,57.64,57.63,44.653767 +"Altria Group, Inc.",MO,7/6/18,57.64,57.75,8720100,58.56,58.29,45.165165 +"Altria Group, Inc.",MO,7/9/18,57.63,58.29,7837900,58.35,58.02,44.95596 +"Altria Group, Inc.",MO,7/10/18,58.09,58.47,9760400,58.79,58.76,45.52934 +"Altria Group, Inc.",MO,7/11/18,58.27,58.8,7697600,58.98,58.69,45.47509 +"Altria Group, Inc.",MO,7/12/18,57.86,58.82,5279800,58.95,58.01,44.948208 +"Altria Group, Inc.",MO,7/13/18,58.02,58.06,5428200,58.72,58.5,45.32788 +"Altria Group, Inc.",MO,7/16/18,56.96,58.34,7032200,58.43,57.14,44.274105 +"Altria Group, Inc.",MO,7/17/18,57.09,57.15,8012100,57.74,57.35,44.43682 +"Altria Group, Inc.",MO,7/18/18,57.09,57.17,5066200,57.8,57.43,44.498806 +"Altria Group, Inc.",MO,7/19/18,55.18,56.67,9201100,57.03,56.94,44.119133 +"Altria Group, Inc.",MO,7/20/18,56.76,56.77,6533900,57.86,57.64,44.661522 +"Altria Group, Inc.",MO,7/23/18,57.06,57.57,4729000,57.76,57.59,44.622784 +"Altria Group, Inc.",MO,7/24/18,57.42,57.61,7627400,58.3,57.99,44.932713 +"Altria Group, Inc.",MO,7/25/18,57.53,58.05,8150900,58.44,57.85,44.824234 +"Altria Group, Inc.",MO,7/26/18,55.78,56.34,10404300,57.57,56.1,43.468273 +"Altria Group, Inc.",MO,7/27/18,56.08,56.36,12220200,58.17,57.9,44.862972 +"Altria Group, Inc.",MO,7/30/18,57.73,57.73,6430600,58.78,58.45,45.289135 +"Altria Group, Inc.",MO,7/31/18,58.46,58.73,11759700,59.1,58.68,45.46735 +"Altria Group, Inc.",MO,8/1/18,58.03,58.52,8070800,58.64,58.08,45.002445 +"Altria Group, Inc.",MO,8/2/18,58.04,58.13,6375400,59.04,58.83,45.583576 +"Altria Group, Inc.",MO,8/3/18,58.83,58.88,6341800,59.99,59.73,46.280926 +"Altria Group, Inc.",MO,8/6/18,59.51,59.64,6938000,60.25,60.21,46.65285 +"Altria Group, Inc.",MO,8/7/18,59.34,60.05,5661900,60.13,59.56,46.149208 +"Altria Group, Inc.",MO,8/8/18,58.5,59.36,5302100,59.55,58.61,45.413113 +"Altria Group, Inc.",MO,8/9/18,58.49,58.51,4646700,59.33,59.22,45.885765 +"Altria Group, Inc.",MO,8/10/18,58.86,59.21,4284200,59.45,59.05,45.75404 +"Altria Group, Inc.",MO,8/13/18,58.71,59.04,5962400,59.3,58.98,45.699802 +"Altria Group, Inc.",MO,8/14/18,58.92,59.12,4028800,59.66,59.21,45.878014 +"Altria Group, Inc.",MO,8/15/18,59.02,59.07,6894100,60.3,60.18,46.6296 +"Altria Group, Inc.",MO,8/16/18,60.27,60.38,7166700,61,60.83,47.133247 +"Altria Group, Inc.",MO,8/17/18,60.79,60.92,5438300,61.32,61,47.264977 +"Altria Group, Inc.",MO,8/20/18,60.72,61,4488900,61.31,60.99,47.257217 +"Altria Group, Inc.",MO,8/21/18,59.58,60.94,8386400,60.94,59.93,46.435898 +"Altria Group, Inc.",MO,8/22/18,59.31,60.07,4580600,60.23,59.32,45.96324 +"Altria Group, Inc.",MO,8/23/18,59.26,59.3,4137800,59.93,59.82,46.35065 +"Altria Group, Inc.",MO,8/24/18,58.55,59.25,7705000,59.37,58.78,45.54483 +"Altria Group, Inc.",MO,8/27/18,58.7,58.81,6103200,59.31,59.01,45.723045 +"Altria Group, Inc.",MO,8/28/18,58.3,59,5691700,59.1,58.45,45.289135 +"Altria Group, Inc.",MO,8/29/18,58.33,58.48,3895600,58.76,58.42,45.265884 +"Altria Group, Inc.",MO,8/30/18,58.32,58.32,3901100,58.86,58.68,45.46735 +"Altria Group, Inc.",MO,8/31/18,58.35,58.55,4278000,59.02,58.52,45.34337 +"Altria Group, Inc.",MO,9/4/18,58.45,58.64,4734800,59.36,59.11,45.800533 +"Altria Group, Inc.",MO,9/5/18,58.93,59.08,6635300,60.68,60.65,46.993774 +"Altria Group, Inc.",MO,9/6/18,60.32,60.62,5806000,60.9,60.79,47.10225 +"Altria Group, Inc.",MO,9/7/18,60.41,60.51,7558900,61.06,60.93,47.210728 +"Altria Group, Inc.",MO,9/10/18,60.54,61.02,5694100,61.69,60.58,46.93954 +"Altria Group, Inc.",MO,9/11/18,59.35,60.56,7138800,60.7,59.47,46.07947 +"Altria Group, Inc.",MO,9/12/18,59.12,59.51,18202000,64.04,63.43,49.147816 +"Altria Group, Inc.",MO,9/13/18,60.64,62.41,8938300,62.48,61.46,48.229683 +"Altria Group, Inc.",MO,9/14/18,60.7,61.64,7372500,62.15,62.07,48.708363 +"Altria Group, Inc.",MO,9/17/18,61.73,62.07,6050000,62.59,62.44,48.998714 +"Altria Group, Inc.",MO,9/18/18,61.81,62.67,6420800,62.81,62.14,48.76329 +"Altria Group, Inc.",MO,9/19/18,61.35,61.88,4490800,62.7,61.84,48.527878 +"Altria Group, Inc.",MO,9/20/18,61.7,62,5076800,62.5,62.26,48.857464 +"Altria Group, Inc.",MO,9/21/18,62.15,62.45,9754300,62.65,62.55,49.085037 +"Altria Group, Inc.",MO,9/24/18,61.02,62.06,7323400,62.49,61.06,47.91579 +"Altria Group, Inc.",MO,9/25/18,60.68,61.6,8229100,61.81,60.71,47.641132 +"Altria Group, Inc.",MO,9/26/18,60.74,61.03,7455300,61.29,60.81,47.71961 +"Altria Group, Inc.",MO,9/27/18,60.63,60.79,4213300,61.5,60.77,47.688213 +"Altria Group, Inc.",MO,9/28/18,60.27,60.84,6649100,60.96,60.31,47.327248 +"Altria Group, Inc.",MO,10/1/18,59.6,60.34,5885200,60.66,60.33,47.342934 +"Altria Group, Inc.",MO,10/2/18,60.06,60.25,9370200,61.39,61.29,48.09627 +"Altria Group, Inc.",MO,10/3/18,60.77,61.42,7324000,62.1,60.86,47.758842 +"Altria Group, Inc.",MO,10/4/18,60.02,60.45,6229400,61.91,61.78,48.480797 +"Altria Group, Inc.",MO,10/5/18,61.45,61.75,7176800,62.23,62.07,48.708363 +"Altria Group, Inc.",MO,10/8/18,62.2,62.35,7689200,63.47,63.17,49.57158 +"Altria Group, Inc.",MO,10/9/18,62.76,63.23,5837600,63.56,63.1,49.516644 +"Altria Group, Inc.",MO,10/10/18,62.84,63.2,11685300,64.5,62.91,49.367542 +"Altria Group, Inc.",MO,10/11/18,60.84,62.91,9076200,63.57,61.12,47.962868 +"Altria Group, Inc.",MO,10/12/18,59.5,60.32,10604200,60.61,60.06,47.13107 +"Altria Group, Inc.",MO,10/15/18,60.07,60.19,8122900,62.29,61.44,48.213985 +"Altria Group, Inc.",MO,10/16/18,60.43,61.14,6829000,61.28,60.77,47.688213 +"Altria Group, Inc.",MO,10/17/18,60.41,60.67,6192100,61.29,60.62,47.570503 +"Altria Group, Inc.",MO,10/18/18,60.7,61.2,5979400,62.16,60.93,47.813766 +"Altria Group, Inc.",MO,10/19/18,60.96,60.96,5398300,62.1,61.95,48.61421 +"Altria Group, Inc.",MO,10/22/18,61.22,61.95,4550000,62.48,61.31,48.111973 +"Altria Group, Inc.",MO,10/23/18,60.88,61.25,5563300,62.12,61.85,48.535725 +"Altria Group, Inc.",MO,10/24/18,61.81,62.03,6561000,63.09,62.31,48.896713 +"Altria Group, Inc.",MO,10/25/18,60.92,61.5,7975800,63.84,63.16,49.56373 +"Altria Group, Inc.",MO,10/26/18,62.37,63.89,9740100,64.14,63.09,49.508797 +"Altria Group, Inc.",MO,10/29/18,63.25,63.39,9684000,64.99,64.59,50.68589 +"Altria Group, Inc.",MO,10/30/18,64.64,64.91,11658500,66,65.87,51.690353 +"Altria Group, Inc.",MO,10/31/18,64.45,65.5,9911700,65.81,65.04,51.039024 +"Altria Group, Inc.",MO,11/1/18,63.16,64.7,8897000,65.24,63.67,49.963947 +"Altria Group, Inc.",MO,11/2/18,62.78,63.6,9939600,64.18,63.67,49.963947 +"Altria Group, Inc.",MO,11/5/18,63.7,63.87,7185200,65.09,64.63,50.71728 +"Altria Group, Inc.",MO,11/6/18,64.1,64.35,6977400,64.98,64.87,50.90563 +"Altria Group, Inc.",MO,11/7/18,64.74,65.26,4793100,65.81,65.37,51.297993 +"Altria Group, Inc.",MO,11/8/18,65.06,65.13,5698400,65.63,65.37,51.297993 +"Altria Group, Inc.",MO,11/9/18,62.67,65.46,14986300,66.04,63.42,49.76776 +"Altria Group, Inc.",MO,11/12/18,61.14,61.3,16509200,62.95,61.2,48.02565 +"Altria Group, Inc.",MO,11/13/18,59.62,61.15,11639600,61.49,60,47.083973 +"Altria Group, Inc.",MO,11/14/18,58.9,60.54,9124400,60.68,59.1,46.37771 +"Altria Group, Inc.",MO,11/15/18,57.15,58.77,13850900,58.83,57.28,44.949497 +"Altria Group, Inc.",MO,11/16/18,56.21,57.17,11827900,57.26,56.78,44.557125 +"Altria Group, Inc.",MO,11/19/18,55.34,56.94,10301600,57.17,55.68,43.69392 +"Altria Group, Inc.",MO,11/20/18,55.62,55.83,10165700,56.55,55.63,43.65469 +"Altria Group, Inc.",MO,11/21/18,54.13,55.74,9007700,55.8,54.39,42.681625 +"Altria Group, Inc.",MO,11/23/18,53.44,54.49,4674300,54.79,53.72,42.15585 +"Altria Group, Inc.",MO,11/26/18,52.9,53.62,12202700,53.81,53.21,41.755634 +"Altria Group, Inc.",MO,11/27/18,53.23,53.34,8955700,54.24,53.79,42.21078 +"Altria Group, Inc.",MO,11/28/18,53.31,53.79,10652100,55.18,54.95,43.12108 +"Altria Group, Inc.",MO,11/29/18,55.03,55.48,15437200,56.28,55.94,43.897957 +"Altria Group, Inc.",MO,11/30/18,54.54,55.91,13911300,56.12,54.83,43.026905 +"Altria Group, Inc.",MO,12/3/18,54.55,54.7,9370000,56.12,55.73,43.733166 +"Altria Group, Inc.",MO,12/4/18,54.3,55.79,12359900,56.23,54.4,42.689465 +"Altria Group, Inc.",MO,12/6/18,53.19,54.4,12456700,55.05,54.4,42.689465 +"Altria Group, Inc.",MO,12/7/18,53.92,55.42,12371700,56.14,54.18,42.516823 +"Altria Group, Inc.",MO,12/10/18,52.73,54.41,10323000,54.48,53.36,41.87335 +"Altria Group, Inc.",MO,12/11/18,53.48,53.75,9348000,54.66,53.95,42.336338 +"Altria Group, Inc.",MO,12/12/18,53.17,54.44,9310400,54.89,53.33,41.84981 +"Altria Group, Inc.",MO,12/13/18,53.23,53.36,8120000,54.1,53.92,42.31279 +"Altria Group, Inc.",MO,12/14/18,52.45,53.51,9411600,53.66,52.73,41.378963 +"Altria Group, Inc.",MO,12/17/18,52.05,52.7,10744000,53.45,52.35,41.080765 +"Altria Group, Inc.",MO,12/18/18,50.69,52.36,11108300,52.44,50.89,39.935047 +"Altria Group, Inc.",MO,12/19/18,50.68,51.18,17742300,52.29,51.4,40.33527 +"Altria Group, Inc.",MO,12/20/18,49.29,50.49,28763400,50.65,50.44,39.58193 +"Altria Group, Inc.",MO,12/21/18,48.63,48.97,34460600,49.56,49.09,38.522537 +"Altria Group, Inc.",MO,12/24/18,47.5,47.76,9548700,48.26,47.56,37.940197 +"Altria Group, Inc.",MO,12/26/18,46.49,47.48,15019500,48.43,48.43,38.634216 +"Altria Group, Inc.",MO,12/27/18,47.17,48.08,13388800,48.71,48.7,38.84961 +"Altria Group, Inc.",MO,12/28/18,48.6,49.4,11424300,49.57,48.89,39.00118 +"Altria Group, Inc.",MO,12/31/18,48.6,49.07,9726400,49.39,49.39,39.40004 +"Altria Group, Inc.",MO,1/2/19,47.95,48.91,9412800,49.52,49.31,39.336224 +"Altria Group, Inc.",MO,1/3/19,48.67,48.8,9835100,49.5,49.04,39.120834 +"Altria Group, Inc.",MO,1/4/19,49.35,49.49,10464000,50.31,50.3,40.125977 +"Altria Group, Inc.",MO,1/7/19,48.53,49.68,11432900,49.69,48.78,38.91343 +"Altria Group, Inc.",MO,1/8/19,49.01,49.26,10725400,49.87,49.06,39.136795 +"Altria Group, Inc.",MO,1/9/19,49.1,49.19,9824200,50.05,49.66,39.615437 +"Altria Group, Inc.",MO,1/10/19,48.85,49.83,15910200,49.96,48.86,38.977238 +"Altria Group, Inc.",MO,1/11/19,48.55,49,11219900,49.45,48.9,39.009163 +"Altria Group, Inc.",MO,1/14/19,48.07,48.96,10563400,48.97,48.26,38.498604 +"Altria Group, Inc.",MO,1/15/19,47.7,48.1,10655000,48.35,47.91,38.2194 +"Altria Group, Inc.",MO,1/16/19,47.13,47.84,13711000,47.93,47.2,37.653008 +"Altria Group, Inc.",MO,1/17/19,46.66,47,13407100,47.4,47.06,37.541325 +"Altria Group, Inc.",MO,1/18/19,47.3,47.52,13831400,48.51,48.31,38.538494 +"Altria Group, Inc.",MO,1/22/19,44.57,47.36,23885200,47.49,44.97,35.874065 +"Altria Group, Inc.",MO,1/23/19,44.51,45.01,15006600,45.22,44.7,35.658676 +"Altria Group, Inc.",MO,1/24/19,42.4,44.56,27841900,44.56,43.33,34.565777 +"Altria Group, Inc.",MO,1/25/19,43.6,43.72,14265700,44.6,44.24,35.291718 +"Altria Group, Inc.",MO,1/28/19,43.97,44.58,17772000,45.5,45.3,36.137325 +"Altria Group, Inc.",MO,1/29/19,45.36,45.69,16785500,46.06,45.91,36.62393 +"Altria Group, Inc.",MO,1/30/19,45.61,46.17,23371900,47.81,47.8,38.131645 +"Altria Group, Inc.",MO,1/31/19,47.6,49.17,23635100,49.67,49.35,39.368134 +"Altria Group, Inc.",MO,2/1/19,48.8,49.53,15596800,49.63,49.2,39.248478 +"Altria Group, Inc.",MO,2/4/19,48.63,48.9,11725800,49.2,49.11,39.176674 +"Altria Group, Inc.",MO,2/5/19,48.62,49.12,17882100,49.15,49.04,39.120834 +"Altria Group, Inc.",MO,2/6/19,48.74,49.16,8815400,49.37,49.27,39.304317 +"Altria Group, Inc.",MO,2/7/19,48.28,49.16,8849400,49.39,48.72,38.865566 +"Altria Group, Inc.",MO,2/8/19,47.83,48.59,8577800,48.87,48.84,38.96129 +"Altria Group, Inc.",MO,2/11/19,48.34,48.92,7786800,48.98,48.89,39.00118 +"Altria Group, Inc.",MO,2/12/19,48.95,48.97,8930100,49.73,49.66,39.615437 +"Altria Group, Inc.",MO,2/13/19,48.83,49.77,9106900,49.84,49,39.08893 +"Altria Group, Inc.",MO,2/14/19,48.74,48.99,7401400,49.44,49.14,39.200607 +"Altria Group, Inc.",MO,2/15/19,48.74,49.29,9161700,49.4,48.74,38.881516 +"Altria Group, Inc.",MO,2/19/19,48.36,48.82,11662900,49.38,48.99,39.08095 +"Altria Group, Inc.",MO,2/20/19,49.15,49.23,11133600,50.96,50.51,40.293503 +"Altria Group, Inc.",MO,2/21/19,50.01,50.39,7337100,50.8,50.37,40.181816 +"Altria Group, Inc.",MO,2/22/19,50.4,50.65,8232900,51.54,51.5,41.08326 +"Altria Group, Inc.",MO,2/25/19,51.51,52.05,15052000,52.32,51.84,41.354485 +"Altria Group, Inc.",MO,2/26/19,51.84,51.92,12231100,52.31,52.1,41.5619 +"Altria Group, Inc.",MO,2/27/19,51.71,52.4,8597400,52.75,52.32,41.737404 +"Altria Group, Inc.",MO,2/28/19,51.87,52.41,11194800,52.65,52.41,41.809193 +"Altria Group, Inc.",MO,3/1/19,52.13,52.67,7386500,52.94,52.75,42.08043 +"Altria Group, Inc.",MO,3/4/19,52.22,52.95,8437100,53.25,52.46,41.849087 +"Altria Group, Inc.",MO,3/5/19,51.96,52.31,9527800,53.9,52.88,42.184135 +"Altria Group, Inc.",MO,3/6/19,52.98,53.25,13335200,54.75,54.67,43.612072 +"Altria Group, Inc.",MO,3/7/19,53.87,54.88,20093400,54.88,54.74,43.667915 +"Altria Group, Inc.",MO,3/8/19,54.68,54.73,13411200,55.55,55.37,44.17049 +"Altria Group, Inc.",MO,3/11/19,55.3,55.32,11709200,56.17,56.01,44.681034 +"Altria Group, Inc.",MO,3/12/19,55.09,56.11,17503300,56.37,55.75,44.47363 +"Altria Group, Inc.",MO,3/13/19,55.34,55.66,11166300,56.29,56.13,44.776768 +"Altria Group, Inc.",MO,3/14/19,55.77,56.08,11896000,56.49,56.4,44.99215 +"Altria Group, Inc.",MO,3/15/19,56.01,56.76,24580600,57.07,56.75,45.27136 +"Altria Group, Inc.",MO,3/18/19,56.58,56.83,8272400,57.44,57.3,45.710114 +"Altria Group, Inc.",MO,3/19/19,55.16,57.3,16077100,57.68,56.01,44.681034 +"Altria Group, Inc.",MO,3/20/19,55.01,55.99,16750600,56.44,55.72,44.449696 +"Altria Group, Inc.",MO,3/21/19,55.51,55.51,10413400,57.2,56.93,45.414955 +"Altria Group, Inc.",MO,3/22/19,55.91,56.02,8850200,56.57,55.92,45.245033 +"Altria Group, Inc.",MO,3/25/19,55.56,55.67,8620400,56.63,56.55,45.754776 +"Altria Group, Inc.",MO,3/26/19,56.73,56.85,7146400,57.28,57.03,46.143143 +"Altria Group, Inc.",MO,3/27/19,56.19,56.79,7819700,57.16,56.3,45.5525 +"Altria Group, Inc.",MO,3/28/19,56.31,56.32,9951000,57.23,56.7,45.876137 +"Altria Group, Inc.",MO,3/29/19,56.77,56.83,9447400,57.5,57.43,46.466785 +"Altria Group, Inc.",MO,4/1/19,56.86,57.38,7011900,57.79,57.73,46.70952 +"Altria Group, Inc.",MO,4/2/19,56.61,57.85,8457900,57.88,56.69,45.868046 +"Altria Group, Inc.",MO,4/3/19,53.43,55.73,18583800,56.32,53.98,43.67538 +"Altria Group, Inc.",MO,4/4/19,54.25,54.34,8452600,54.92,54.6,44.177017 +"Altria Group, Inc.",MO,4/5/19,54.02,54.5,7743700,54.91,54.77,44.31457 +"Altria Group, Inc.",MO,4/8/19,54.6,54.77,5607100,55.39,55.28,44.727207 +"Altria Group, Inc.",MO,4/9/19,54.85,55.14,6045700,55.59,55.11,44.58967 +"Altria Group, Inc.",MO,4/10/19,54.91,55.26,5786400,55.53,55.42,44.840485 +"Altria Group, Inc.",MO,4/11/19,55.51,55.64,5259700,56.04,55.98,45.293587 +"Altria Group, Inc.",MO,4/12/19,55.73,56.04,4689000,56.6,56.56,45.76287 +"Altria Group, Inc.",MO,4/15/19,56.51,56.68,4667200,57.11,56.94,46.070316 +"Altria Group, Inc.",MO,4/16/19,56.02,56.7,5403800,56.8,56.39,45.625317 +"Altria Group, Inc.",MO,4/17/19,56.07,56.75,6002100,56.76,56.18,45.455402 +"Altria Group, Inc.",MO,4/18/19,53.28,56.16,18001200,56.31,54.37,43.990925 +"Altria Group, Inc.",MO,4/22/19,53.71,54.03,9066800,54.95,54.61,44.185116 +"Altria Group, Inc.",MO,4/23/19,53.9,54.7,9228900,54.99,54.82,44.35502 +"Altria Group, Inc.",MO,4/24/19,54.36,54.56,9662200,55.03,54.71,44.266026 +"Altria Group, Inc.",MO,4/25/19,50.66,52.09,16929600,52.75,51.41,41.59599 +"Altria Group, Inc.",MO,4/26/19,51.5,51.54,9129600,52.94,52.79,42.712547 +"Altria Group, Inc.",MO,4/29/19,52.72,52.9,8045500,53.64,53.51,43.2951 +"Altria Group, Inc.",MO,4/30/19,53.36,53.82,15760100,54.99,54.33,43.958572 +"Altria Group, Inc.",MO,5/1/19,53.36,54.52,7372100,54.74,53.39,43.198006 +"Altria Group, Inc.",MO,5/2/19,52.94,53.06,5803000,53.55,53.16,43.011913 +"Altria Group, Inc.",MO,5/3/19,53.2,53.45,5138100,53.91,53.76,43.49738 +"Altria Group, Inc.",MO,5/6/19,53.1,53.11,7234300,54,53.53,43.311283 +"Altria Group, Inc.",MO,5/7/19,52.5,53.27,6808400,53.44,52.94,42.833916 +"Altria Group, Inc.",MO,5/8/19,51.95,52.59,8784600,52.84,51.96,42.04099 +"Altria Group, Inc.",MO,5/9/19,51.18,51.77,7161400,52.27,51.99,42.065266 +"Altria Group, Inc.",MO,5/10/19,50.79,51.5,7825800,52.23,52.11,42.162357 +"Altria Group, Inc.",MO,5/13/19,51.03,51.74,6150200,51.95,51.44,41.62026 +"Altria Group, Inc.",MO,5/14/19,51.19,51.28,5527600,52.38,51.89,41.98436 +"Altria Group, Inc.",MO,5/15/19,51.48,51.75,4803900,52.38,52.13,42.178543 +"Altria Group, Inc.",MO,5/16/19,51.88,52.01,6350800,52.76,52.03,42.097626 +"Altria Group, Inc.",MO,5/17/19,51.46,51.76,6129900,52.52,52.35,42.356544 +"Altria Group, Inc.",MO,5/20/19,52.06,52.15,7133900,53.09,52.33,42.34036 +"Altria Group, Inc.",MO,5/21/19,51.83,52.6,6218900,52.6,51.87,41.968166 +"Altria Group, Inc.",MO,5/22/19,51.75,51.93,6970600,53.02,52.83,42.74492 +"Altria Group, Inc.",MO,5/23/19,52.17,52.51,6493700,52.88,52.81,42.728733 +"Altria Group, Inc.",MO,5/24/19,51.6,52.97,5735000,53.11,52.4,42.397 +"Altria Group, Inc.",MO,5/28/19,49.75,52.03,18094100,52.03,49.87,40.34996 +"Altria Group, Inc.",MO,5/29/19,48.7,49.2,10412200,50.45,50.19,40.608875 +"Altria Group, Inc.",MO,5/30/19,49.93,50.32,5801700,50.49,50.21,40.62507 +"Altria Group, Inc.",MO,5/31/19,48.94,49.92,6416500,49.95,49.06,39.69459 +"Altria Group, Inc.",MO,6/3/19,49.13,49.25,6306400,50.15,50.1,40.536057 +"Altria Group, Inc.",MO,6/4/19,50.25,50.78,5846400,50.81,50.42,40.794975 +"Altria Group, Inc.",MO,6/5/19,48.97,50.59,8692100,50.67,49.69,40.20433 +"Altria Group, Inc.",MO,6/6/19,49.89,49.91,7267900,51.17,50.75,41.061977 +"Altria Group, Inc.",MO,6/7/19,51.12,51.19,5161500,51.72,51.38,41.571716 +"Altria Group, Inc.",MO,6/10/19,50.98,51.5,4989100,51.7,51.21,41.434162 +"Altria Group, Inc.",MO,6/11/19,51.31,51.35,6709000,52.46,52.15,42.19473 +"Altria Group, Inc.",MO,6/12/19,51.12,51.44,6698600,52.04,51.59,41.741623 +"Altria Group, Inc.",MO,6/13/19,50.68,51.14,4074200,51.43,51.21,42.086796 +"Altria Group, Inc.",MO,6/14/19,50.48,51.11,5669300,51.48,50.86,41.799152 +"Altria Group, Inc.",MO,6/17/19,50.38,50.39,4876200,51.19,50.86,41.799152 +"Altria Group, Inc.",MO,6/18/19,50.01,51.07,6253400,51.25,50.12,41.190983 +"Altria Group, Inc.",MO,6/19/19,49.6,50.11,8193500,50.25,49.9,41.01018 +"Altria Group, Inc.",MO,6/20/19,49.9,50.24,9301900,50.41,50.26,41.306038 +"Altria Group, Inc.",MO,6/21/19,47.91,50.06,23069000,50.34,48,39.44867 +"Altria Group, Inc.",MO,6/24/19,47.91,48.11,10215100,49.03,48.49,39.85137 +"Altria Group, Inc.",MO,6/25/19,48.1,48.67,7197100,48.94,48.78,40.089714 +"Altria Group, Inc.",MO,6/26/19,47.62,48.12,10469300,48.36,47.94,39.399353 +"Altria Group, Inc.",MO,6/27/19,47.56,47.9,5906900,48.28,47.9,39.36648 +"Altria Group, Inc.",MO,6/28/19,47.31,47.82,20573100,48.06,47.35,38.91447 +"Altria Group, Inc.",MO,7/1/19,47.51,47.73,7173700,48.41,47.69,39.193893 +"Altria Group, Inc.",MO,7/2/19,47.62,47.86,6098300,48.62,48.6,39.941772 +"Altria Group, Inc.",MO,7/3/19,48.43,48.97,3909200,49.35,49.19,40.426662 +"Altria Group, Inc.",MO,7/5/19,48.27,49.07,5291000,49.25,48.78,40.089714 +"Altria Group, Inc.",MO,7/8/19,48.6,48.93,6502400,49.52,49.08,40.336266 +"Altria Group, Inc.",MO,7/9/19,48.21,48.82,6056300,48.94,48.35,39.736313 +"Altria Group, Inc.",MO,7/10/19,48.19,48.22,6533000,49.5,49,40.270515 +"Altria Group, Inc.",MO,7/11/19,48.88,49,5857000,49.73,49.26,40.4842 +"Altria Group, Inc.",MO,7/12/19,49.44,50.05,6103600,50.17,49.5,40.681442 +"Altria Group, Inc.",MO,7/15/19,49.4,49.8,4616900,49.94,49.54,40.714317 +"Altria Group, Inc.",MO,7/16/19,49.03,49.31,5569400,49.62,49.41,40.607468 +"Altria Group, Inc.",MO,7/17/19,49.01,49.41,5381800,49.62,49.45,40.640354 +"Altria Group, Inc.",MO,7/18/19,49.73,50.04,9852100,51.12,50.53,41.527943 +"Altria Group, Inc.",MO,7/19/19,50.42,50.86,5262500,50.9,50.53,41.527943 +"Altria Group, Inc.",MO,7/22/19,49.54,50.52,4983700,50.52,49.67,40.82115 +"Altria Group, Inc.",MO,7/23/19,49.71,49.86,6243400,50.3,50.04,41.125237 +"Altria Group, Inc.",MO,7/24/19,49.62,49.98,4280200,50.1,49.78,40.911552 +"Altria Group, Inc.",MO,7/25/19,49.46,49.77,4086800,50.45,49.59,40.755405 +"Altria Group, Inc.",MO,7/26/19,49.04,49.52,7352900,50.12,49.86,40.97731 +"Altria Group, Inc.",MO,7/29/19,49.92,49.95,6271600,50.58,50.31,41.347137 +"Altria Group, Inc.",MO,7/30/19,47.35,49.6,13184600,49.67,48.5,39.859592 +"Altria Group, Inc.",MO,7/31/19,46.72,48.31,12252300,48.55,47.07,38.68435 +"Altria Group, Inc.",MO,8/1/19,47.4,47.5,9933800,48.66,47.88,39.350048 +"Altria Group, Inc.",MO,8/2/19,47.75,48.2,7072200,48.44,47.93,39.391136 +"Altria Group, Inc.",MO,8/5/19,46.17,47.54,10326000,47.7,46.65,38.339176 +"Altria Group, Inc.",MO,8/6/19,45.93,46.91,8779100,46.92,46.16,37.936466 +"Altria Group, Inc.",MO,8/7/19,45.25,45.91,13216200,46.44,46.23,37.994 +"Altria Group, Inc.",MO,8/8/19,45.9,46.22,10565400,46.66,46.5,38.215904 +"Altria Group, Inc.",MO,8/9/19,45.63,46.48,8125000,46.6,46.16,37.936466 +"Altria Group, Inc.",MO,8/12/19,45.7,46.03,4558500,46.33,45.98,37.788536 +"Altria Group, Inc.",MO,8/13/19,45.73,45.78,5744700,46.93,46.78,38.44601 +"Altria Group, Inc.",MO,8/14/19,45.85,46.4,8907400,46.49,45.87,37.698128 +"Altria Group, Inc.",MO,8/15/19,45.22,45.88,6363500,46.18,45.49,37.385834 +"Altria Group, Inc.",MO,8/16/19,45.69,45.7,6986700,46.73,46.48,38.19946 +"Altria Group, Inc.",MO,8/19/19,46.64,46.83,4439900,47.19,46.7,38.380264 +"Altria Group, Inc.",MO,8/20/19,45.58,46.62,5619400,46.72,46.03,37.829624 +"Altria Group, Inc.",MO,8/21/19,45.93,46.33,5323600,46.53,46.25,38.010433 +"Altria Group, Inc.",MO,8/22/19,45.99,46,8287000,46.9,46.59,38.289864 +"Altria Group, Inc.",MO,8/23/19,46.15,46.91,10740100,47.18,46.41,38.14193 +"Altria Group, Inc.",MO,8/26/19,46.5,46.97,12763200,47.61,47.12,38.725445 +"Altria Group, Inc.",MO,8/27/19,44.83,51.17,58065900,52.45,45.25,37.18859 +"Altria Group, Inc.",MO,8/28/19,44.67,45.17,20298000,46.69,45.85,37.681698 +"Altria Group, Inc.",MO,8/29/19,43.85,46.17,18214200,46.3,44.25,36.36674 +"Altria Group, Inc.",MO,8/30/19,43.57,44.06,13984600,44.58,43.74,35.9476 +"Altria Group, Inc.",MO,9/3/19,43.07,43.7,8934800,44.14,44.04,36.194153 +"Altria Group, Inc.",MO,9/4/19,43.41,44.26,7839500,44.5,44.3,36.407833 +"Altria Group, Inc.",MO,9/5/19,43.81,44.55,9043300,44.6,43.85,36.038 +"Altria Group, Inc.",MO,9/6/19,43.66,44.02,10429600,44.32,43.85,36.038 +"Altria Group, Inc.",MO,9/9/19,43.62,44,10164500,44.28,44.04,36.194153 +"Altria Group, Inc.",MO,9/10/19,43.47,43.51,11305600,44.24,44.24,36.358524 +"Altria Group, Inc.",MO,9/11/19,43.65,44.3,16156100,44.97,44.72,36.753017 +"Altria Group, Inc.",MO,9/12/19,44,44.9,9625500,44.92,44.46,36.539333 +"Altria Group, Inc.",MO,9/13/19,41.97,43.44,21099500,43.51,42.01,35.190674 +"Altria Group, Inc.",MO,9/16/19,41.27,41.49,16502700,42.08,41.41,34.68807 +"Altria Group, Inc.",MO,9/17/19,41.24,41.5,11659500,41.8,41.31,34.6043 +"Altria Group, Inc.",MO,9/18/19,40.75,41.08,13290500,41.38,40.84,34.210594 +"Altria Group, Inc.",MO,9/19/19,39.3,40.86,22526700,41.04,40.12,33.607468 +"Altria Group, Inc.",MO,9/20/19,39.95,40.43,31224800,41.32,40.81,34.185467 +"Altria Group, Inc.",MO,9/23/19,40.52,40.63,10826000,41.61,40.88,34.244106 +"Altria Group, Inc.",MO,9/24/19,40.58,40.97,11577900,41.2,40.73,34.11845 +"Altria Group, Inc.",MO,9/25/19,39.44,41.48,26028300,41.65,40.56,33.976044 +"Altria Group, Inc.",MO,9/26/19,39.72,39.76,11894400,40.79,40.66,34.05981 +"Altria Group, Inc.",MO,9/27/19,39.79,40.66,8618500,40.73,40.13,33.61585 +"Altria Group, Inc.",MO,9/30/19,40.2,40.25,9891900,41.09,40.9,34.26086 +"Altria Group, Inc.",MO,10/1/19,40.71,41.03,7696100,41.18,41.16,34.478657 +"Altria Group, Inc.",MO,10/2/19,40.11,40.97,9586900,40.98,40.21,33.682865 +"Altria Group, Inc.",MO,10/3/19,40.13,40.2,11412600,40.9,40.81,34.185467 +"Altria Group, Inc.",MO,10/4/19,40.55,40.56,12485900,41.66,41.65,34.889114 +"Altria Group, Inc.",MO,10/7/19,41.85,41.96,16154000,42.56,42.17,35.3247 +"Altria Group, Inc.",MO,10/8/19,42,42.31,9985000,42.64,42,35.1823 +"Altria Group, Inc.",MO,10/9/19,41.68,42.14,7764100,42.48,42.46,35.567623 +"Altria Group, Inc.",MO,10/10/19,42.67,42.85,10563700,43.54,42.98,36.003216 +"Altria Group, Inc.",MO,10/11/19,42.41,43.12,7714800,43.4,42.57,35.65977 +"Altria Group, Inc.",MO,10/14/19,42.38,42.52,6743000,42.8,42.72,35.78542 +"Altria Group, Inc.",MO,10/15/19,42.74,42.75,7003900,43.57,43.43,36.38017 +"Altria Group, Inc.",MO,10/16/19,43.3,43.45,7916800,43.72,43.51,36.44718 +"Altria Group, Inc.",MO,10/17/19,43.53,43.9,9255800,44.28,44.28,37.092194 +"Altria Group, Inc.",MO,10/18/19,44.14,44.28,13209800,44.57,44.33,37.134075 +"Altria Group, Inc.",MO,10/21/19,44.51,44.55,10422000,45.6,45.56,38.164413 +"Altria Group, Inc.",MO,10/22/19,45.16,45.56,9921700,46.36,46.34,38.817802 +"Altria Group, Inc.",MO,10/23/19,46.07,46.4,9323100,46.8,46.75,39.161247 +"Altria Group, Inc.",MO,10/24/19,46.37,46.76,7872800,47.12,46.96,39.33716 +"Altria Group, Inc.",MO,10/25/19,46.54,46.68,6805200,47.16,46.8,39.203125 +"Altria Group, Inc.",MO,10/28/19,45.95,46.66,12435400,46.75,45.99,38.524616 +"Altria Group, Inc.",MO,10/29/19,45.26,45.6,9042500,46.38,46.38,38.851307 +"Altria Group, Inc.",MO,10/30/19,45.84,46.32,7848800,46.42,45.96,38.499485 +"Altria Group, Inc.",MO,10/31/19,44.57,46.6,12698200,47.15,44.79,37.51941 +"Altria Group, Inc.",MO,11/1/19,44.58,44.6,9254400,45.42,45.06,37.745583 +"Altria Group, Inc.",MO,11/4/19,45.11,45.16,8863500,45.69,45.6,38.19792 +"Altria Group, Inc.",MO,11/5/19,45.42,45.63,9413800,46.43,46.25,38.74241 +"Altria Group, Inc.",MO,11/6/19,45.62,46.41,7713300,46.44,45.91,38.4576 +"Altria Group, Inc.",MO,11/7/19,45.63,46.16,8383500,46.18,45.98,38.51624 +"Altria Group, Inc.",MO,11/8/19,45.63,45.85,5604100,46.41,46.41,38.87644 +"Altria Group, Inc.",MO,11/11/19,46.08,46.26,5895600,46.66,46.41,38.87644 +"Altria Group, Inc.",MO,11/12/19,46.12,46.4,6631900,47.02,47,39.370667 +"Altria Group, Inc.",MO,11/13/19,46.82,46.86,7733800,47.42,46.83,39.228264 +"Altria Group, Inc.",MO,11/14/19,46.59,46.95,6413400,47.12,46.63,39.060722 +"Altria Group, Inc.",MO,11/15/19,46.52,46.58,8329800,47.98,47.97,40.183212 +"Altria Group, Inc.",MO,11/18/19,47.63,47.97,11529900,48.6,48.34,40.493153 +"Altria Group, Inc.",MO,11/19/19,46.88,48.36,10280000,48.47,46.93,39.31203 +"Altria Group, Inc.",MO,11/20/19,46.64,46.79,15262900,49.86,48.45,40.585293 +"Altria Group, Inc.",MO,11/21/19,48.1,48.44,8500200,48.9,48.82,40.895233 +"Altria Group, Inc.",MO,11/22/19,48.45,48.87,9256900,49.07,49,41.046013 +"Altria Group, Inc.",MO,11/25/19,48.84,49.27,7685300,49.42,49.26,41.26381 +"Altria Group, Inc.",MO,11/26/19,48.77,49.12,10749600,49.55,49.22,41.2303 +"Altria Group, Inc.",MO,11/27/19,49.37,49.5,5679600,49.81,49.75,41.67427 +"Altria Group, Inc.",MO,11/29/19,49.52,49.62,2678500,49.81,49.7,41.632385 +"Altria Group, Inc.",MO,12/2/19,49.93,50,9551500,50.67,50.6,42.38629 +"Altria Group, Inc.",MO,12/3/19,49.71,50.46,9241600,50.74,50.1,41.967453 +"Altria Group, Inc.",MO,12/4/19,49.77,49.89,8266100,50.33,50.11,41.97583 +"Altria Group, Inc.",MO,12/5/19,49.67,50.03,7279200,50.33,50.17,42.02609 +"Altria Group, Inc.",MO,12/6/19,50.27,50.39,5144100,50.76,50.41,42.227135 +"Altria Group, Inc.",MO,12/9/19,50.3,50.38,5337000,50.9,50.53,42.327652 +"Altria Group, Inc.",MO,12/10/19,49.77,50.08,6073500,50.4,50.05,41.92557 +"Altria Group, Inc.",MO,12/11/19,50,50,6415000,50.51,50.3,42.134987 +"Altria Group, Inc.",MO,12/12/19,49.91,50.24,6433200,50.72,49.93,41.825043 +"Altria Group, Inc.",MO,12/13/19,49.9,49.9,6103700,50.38,50.16,42.017715 +"Altria Group, Inc.",MO,12/16/19,50.35,50.72,10791400,50.96,50.6,42.38629 +"Altria Group, Inc.",MO,12/17/19,50.44,50.55,9646600,51.09,50.83,42.578957 +"Altria Group, Inc.",MO,12/18/19,50.78,50.9,8097800,51.4,51.36,43.022926 +"Altria Group, Inc.",MO,12/19/19,50.7,51.45,9876200,51.55,50.79,42.545452 +"Altria Group, Inc.",MO,12/20/19,51.05,51.46,21655800,51.73,51.13,42.83026 +"Altria Group, Inc.",MO,12/23/19,51.12,51.25,8046000,51.63,51.55,43.182083 +"Altria Group, Inc.",MO,12/24/19,50.26,50.76,3684500,50.8,50.28,42.815918 +"Altria Group, Inc.",MO,12/26/19,50.27,50.31,7351000,50.8,50.4,42.9181 +"Altria Group, Inc.",MO,12/27/19,50.12,50.31,7700500,50.51,50.4,42.9181 +"Altria Group, Inc.",MO,12/30/19,49.75,50.32,6691000,50.47,49.89,42.48381 +"Altria Group, Inc.",MO,12/31/19,49.62,49.8,5978800,49.98,49.91,42.500843 +"Altria Group, Inc.",MO,1/2/20,49.05,50.19,8717200,50.34,49.25,41.938816 +"Altria Group, Inc.",MO,1/3/20,49.16,49.17,7850700,49.95,49.63,42.262413 +"Altria Group, Inc.",MO,1/6/20,49.43,49.63,6532500,50.07,49.83,42.43272 +"Altria Group, Inc.",MO,1/7/20,49.32,49.56,6423600,49.93,49.57,42.21131 +"Altria Group, Inc.",MO,1/8/20,49.58,49.79,5987200,50.28,50.08,42.645607 +"Altria Group, Inc.",MO,1/9/20,50.06,50.3,6449500,50.67,50.57,43.062866 +"Altria Group, Inc.",MO,1/10/20,50.21,50.94,6049700,51.07,50.22,42.764824 +"Altria Group, Inc.",MO,1/13/20,50,50.15,7776400,51.12,50.76,43.22466 +"Altria Group, Inc.",MO,1/14/20,50.56,50.69,8455900,50.91,50.87,43.31833 +"Altria Group, Inc.",MO,1/15/20,50.77,50.85,6748300,51.78,51.25,43.64192 +"Altria Group, Inc.",MO,1/16/20,50.99,51.33,7159100,51.46,51.09,43.505676 +"Altria Group, Inc.",MO,1/17/20,50.83,51.16,11468200,51.37,51.02,43.446064 +"Altria Group, Inc.",MO,1/21/20,50.51,50.91,10192400,51.31,51.09,43.505676 +"Altria Group, Inc.",MO,1/22/20,51.01,51.04,7300100,51.47,51.03,43.454575 +"Altria Group, Inc.",MO,1/23/20,50.39,50.82,5699000,51.04,50.56,43.054348 +"Altria Group, Inc.",MO,1/24/20,50.03,50.49,10049500,50.6,50.25,42.79037 +"Altria Group, Inc.",MO,1/27/20,49.61,49.72,7419900,50.08,49.77,42.38162 +"Altria Group, Inc.",MO,1/28/20,49.45,49.69,9545300,50.3,50.17,42.72224 +"Altria Group, Inc.",MO,1/29/20,50.08,50.37,6318000,50.77,50.11,42.67115 +"Altria Group, Inc.",MO,1/30/20,46.33,49.07,17717800,49.15,48,40.874386 +"Altria Group, Inc.",MO,1/31/20,47.24,48.25,11794000,48.8,47.53,40.474148 +"Altria Group, Inc.",MO,2/3/20,46.19,47.52,10197600,47.7,46.26,39.39268 +"Altria Group, Inc.",MO,2/4/20,46.5,47.12,10126000,47.23,46.52,39.614086 +"Altria Group, Inc.",MO,2/5/20,46.15,46.52,13515300,47.14,46.28,39.409714 +"Altria Group, Inc.",MO,2/6/20,46.42,46.5,8763500,46.96,46.66,39.7333 +"Altria Group, Inc.",MO,2/7/20,45.73,46.66,7138300,46.67,46.22,39.358624 +"Altria Group, Inc.",MO,2/10/20,45.94,46.15,6272100,46.68,46.2,39.34159 +"Altria Group, Inc.",MO,2/11/20,45.46,46.08,9814000,46.19,45.57,38.80512 +"Altria Group, Inc.",MO,2/12/20,44.86,45.57,10533000,45.65,45.4,38.66036 +"Altria Group, Inc.",MO,2/13/20,44.97,45.42,6111300,45.91,45.65,38.873238 +"Altria Group, Inc.",MO,2/14/20,44.91,45.72,9026000,45.78,45.17,38.464497 +"Altria Group, Inc.",MO,2/18/20,45.02,45.1,12033800,45.53,45.22,38.507072 +"Altria Group, Inc.",MO,2/19/20,44.94,45.25,5888600,45.48,45.14,38.438953 +"Altria Group, Inc.",MO,2/20/20,44.94,45.09,5242900,45.65,45.56,38.7966 +"Altria Group, Inc.",MO,2/21/20,45.32,45.39,9367800,46.22,45.89,39.077614 +"Altria Group, Inc.",MO,2/24/20,43.58,45.29,18907800,45.69,43.8,37.29787 +"Altria Group, Inc.",MO,2/25/20,42.32,43.71,12475900,44.26,42.49,36.182343 +"Altria Group, Inc.",MO,2/26/20,42.11,42.39,14293000,43.1,42.12,35.86727 +"Altria Group, Inc.",MO,2/27/20,40.3,41.85,13884500,42.47,40.3,34.31744 +"Altria Group, Inc.",MO,2/28/20,38.57,39.37,23998100,40.5,40.37,34.377056 +"Altria Group, Inc.",MO,3/2/20,40.06,40.46,14560000,42.08,42.07,35.824688 +"Altria Group, Inc.",MO,3/3/20,41.47,42.16,18031600,43.6,41.9,35.67993 +"Altria Group, Inc.",MO,3/4/20,42.09,42.4,12612900,43.95,43.93,37.408573 +"Altria Group, Inc.",MO,3/5/20,42.54,42.73,11502300,43.88,43.16,36.75288 +"Altria Group, Inc.",MO,3/6/20,41.12,41.86,15485300,42.45,42.15,35.89282 +"Altria Group, Inc.",MO,3/9/20,39.44,39.8,16480100,41.77,40.34,34.351513 +"Altria Group, Inc.",MO,3/10/20,40.42,41.47,20532700,42.52,42.15,35.89282 +"Altria Group, Inc.",MO,3/11/20,40.14,40.85,16557300,41.55,40.48,34.47073 +"Altria Group, Inc.",MO,3/12/20,35.78,37.47,19322800,38.6,36.42,31.013437 +"Altria Group, Inc.",MO,3/13/20,36.73,38.25,16308900,40.2,40.07,34.12159 +"Altria Group, Inc.",MO,3/16/20,34.38,35.93,18032100,41.26,38.22,32.546227 +"Altria Group, Inc.",MO,3/17/20,38.13,38.9,16972000,40.58,39.85,33.93425 +"Altria Group, Inc.",MO,3/18/20,35,37.5,18217800,39,38.32,32.631382 +"Altria Group, Inc.",MO,3/19/20,34.83,37.63,15889800,37.63,37.1,31.592484 +"Altria Group, Inc.",MO,3/20/20,34.14,36.16,21595700,36.98,34.28,29.19112 +"Altria Group, Inc.",MO,3/23/20,30.95,32.92,24246000,33.26,31.38,26.721628 +"Altria Group, Inc.",MO,3/24/20,31.77,32.13,21746000,33.34,32.38,28.331575 +"Altria Group, Inc.",MO,3/25/20,31.71,32.23,21540900,36.14,34.37,30.072765 +"Altria Group, Inc.",MO,3/26/20,34.64,34.64,14403400,36.82,36.64,32.058952 +"Altria Group, Inc.",MO,3/27/20,34.05,34.5,14679500,38.04,36.64,32.058952 +"Altria Group, Inc.",MO,3/30/20,36.37,36.88,18352900,37.92,37.31,32.645187 +"Altria Group, Inc.",MO,3/31/20,36.75,36.76,15865800,38.96,38.67,33.835144 +"Altria Group, Inc.",MO,4/1/20,36.69,36.85,18310500,37.98,37.61,32.907673 +"Altria Group, Inc.",MO,4/2/20,35.34,36.13,14393600,36.55,36.22,31.691463 +"Altria Group, Inc.",MO,4/3/20,36.15,36.61,10338000,37.7,37.41,32.732677 +"Altria Group, Inc.",MO,4/6/20,37.03,38.51,14463800,38.87,37.28,32.618935 +"Altria Group, Inc.",MO,4/7/20,37.61,38.22,12021300,39.9,38.48,33.6689 +"Altria Group, Inc.",MO,4/8/20,38.62,38.89,11727600,40.75,40.13,35.112606 +"Altria Group, Inc.",MO,4/9/20,40.13,40.13,8933800,41.54,40.91,35.79508 +"Altria Group, Inc.",MO,4/13/20,39.73,40.76,8449800,40.94,40.44,35.383846 +"Altria Group, Inc.",MO,4/14/20,40.89,41.05,8526500,42.39,42.12,36.853794 +"Altria Group, Inc.",MO,4/15/20,40.21,41.09,7415200,41.22,40.91,35.79508 +"Altria Group, Inc.",MO,4/16/20,40.17,41.1,7429400,41.32,40.4,35.348846 +"Altria Group, Inc.",MO,4/17/20,40.63,41,10455400,41.95,40.85,35.74258 +"Altria Group, Inc.",MO,4/20/20,38.7,40.25,13229600,40.41,39.07,34.185127 +"Altria Group, Inc.",MO,4/21/20,37.5,38,15089300,38.82,37.76,33.038918 +"Altria Group, Inc.",MO,4/22/20,37.45,38.44,11190800,38.48,37.81,33.08267 +"Altria Group, Inc.",MO,4/23/20,37.92,38.01,7182400,38.84,38.45,33.642647 +"Altria Group, Inc.",MO,4/24/20,38.69,38.76,8785500,39.57,39.42,34.491367 +"Altria Group, Inc.",MO,4/27/20,39.24,39.62,6066300,40.21,39.75,34.780113 +"Altria Group, Inc.",MO,4/28/20,40.57,40.71,7098500,41.46,40.71,35.620083 +"Altria Group, Inc.",MO,4/29/20,40.47,41,7350400,41.27,40.47,35.410088 +"Altria Group, Inc.",MO,4/30/20,39.04,42.35,13830900,42.36,39.25,34.342632 +"Altria Group, Inc.",MO,5/1/20,37.67,39.03,11765500,40.36,37.91,33.170162 +"Altria Group, Inc.",MO,5/4/20,37.57,38,9177300,38.27,38.01,33.25766 +"Altria Group, Inc.",MO,5/5/20,36.72,38.28,9590200,38.4,36.8,32.19894 +"Altria Group, Inc.",MO,5/6/20,35.14,37.09,15203600,37.14,35.73,31.262726 +"Altria Group, Inc.",MO,5/7/20,35.02,36.22,17855900,36.25,35.1,30.711494 +"Altria Group, Inc.",MO,5/8/20,35.44,35.63,8451500,36.9,36.74,32.146454 +"Altria Group, Inc.",MO,5/11/20,35.87,36.03,8254900,36.7,36.42,31.866455 +"Altria Group, Inc.",MO,5/12/20,36.07,36.7,12086400,37.15,36.08,31.568968 +"Altria Group, Inc.",MO,5/13/20,35.61,36.02,13141400,36.77,36.35,31.805208 +"Altria Group, Inc.",MO,5/14/20,35.56,35.85,9128800,36.38,36.25,31.717714 +"Altria Group, Inc.",MO,5/15/20,35.98,36.42,12566000,36.75,36.59,32.0152 +"Altria Group, Inc.",MO,5/18/20,37.33,37.67,9826500,37.88,37.6,32.898922 +"Altria Group, Inc.",MO,5/19/20,37.1,37.52,10010800,37.69,37.12,32.478935 +"Altria Group, Inc.",MO,5/20/20,37.09,37.34,10310900,37.8,37.77,33.04767 +"Altria Group, Inc.",MO,5/21/20,37.22,37.7,10212100,38.1,37.54,32.846424 +"Altria Group, Inc.",MO,5/22/20,37.23,37.5,6943400,37.76,37.73,33.012672 +"Altria Group, Inc.",MO,5/26/20,38.13,38.44,9596000,38.82,38.28,33.493904 +"Altria Group, Inc.",MO,5/27/20,38.92,39.06,9502000,39.5,39.05,34.167633 +"Altria Group, Inc.",MO,5/28/20,38.79,39.74,12056800,39.74,38.81,33.95764 +"Altria Group, Inc.",MO,5/29/20,38.2,38.59,18946000,39.23,39.05,34.167633 +"Altria Group, Inc.",MO,6/1/20,39.08,39.1,6573400,39.76,39.18,34.28138 +"Altria Group, Inc.",MO,6/2/20,39.25,39.39,8952600,39.71,39.66,34.701366 +"Altria Group, Inc.",MO,6/3/20,39.76,40,8422500,40.44,40.21,35.1826 +"Altria Group, Inc.",MO,6/4/20,39.65,40,7842200,40.74,40.73,35.637585 +"Altria Group, Inc.",MO,6/5/20,41.27,41.51,10776200,42.47,41.91,36.67005 +"Altria Group, Inc.",MO,6/8/20,41.94,42.23,10509300,43.15,42.83,37.475025 +"Altria Group, Inc.",MO,6/9/20,41.96,42.45,11903200,42.69,42.18,36.906292 +"Altria Group, Inc.",MO,6/10/20,41.8,42.3,9795600,42.4,41.82,36.59131 +"Altria Group, Inc.",MO,6/11/20,39.27,40.85,13488100,41.04,39.29,34.377625 +"Altria Group, Inc.",MO,6/12/20,38.22,39.41,12543100,39.43,39.13,34.985603 +"Altria Group, Inc.",MO,6/15/20,38.34,38.48,11940200,40.33,40.31,36.040623 +"Altria Group, Inc.",MO,6/16/20,40.56,41.21,9531900,41.61,41.09,36.738014 +"Altria Group, Inc.",MO,6/17/20,40.76,41.18,7960400,41.44,40.86,36.532375 +"Altria Group, Inc.",MO,6/18/20,40.47,40.49,7192800,41.52,41.47,37.077766 +"Altria Group, Inc.",MO,6/19/20,40.56,41.98,20025400,41.98,40.69,36.380375 +"Altria Group, Inc.",MO,6/22/20,39.9,40.6,6756100,40.68,40.05,35.808163 +"Altria Group, Inc.",MO,6/23/20,40.23,40.36,6061900,40.84,40.34,36.067448 +"Altria Group, Inc.",MO,6/24/20,39.24,39.95,7186600,40,39.43,35.25383 +"Altria Group, Inc.",MO,6/25/20,38.97,39.41,5981200,39.74,39.66,35.459473 +"Altria Group, Inc.",MO,6/26/20,38.09,39.63,9693100,39.68,38.19,34.145164 +"Altria Group, Inc.",MO,6/29/20,38.45,38.56,5919700,39.32,39.23,35.075012 +"Altria Group, Inc.",MO,6/30/20,38.86,39.08,6825000,39.44,39.25,35.092896 +"Altria Group, Inc.",MO,7/1/20,39.22,39.43,6326100,40.18,39.24,35.083954 +"Altria Group, Inc.",MO,7/2/20,39.3,39.63,4389500,40.02,39.4,35.22701 +"Altria Group, Inc.",MO,7/6/20,39.08,39.75,4883100,40.01,39.6,35.405823 +"Altria Group, Inc.",MO,7/7/20,39.12,39.19,8659900,40.24,39.94,35.709812 +"Altria Group, Inc.",MO,7/8/20,39.61,39.82,7530500,40.44,39.87,35.64723 +"Altria Group, Inc.",MO,7/9/20,38.53,39.73,6257000,39.73,38.6,34.511738 +"Altria Group, Inc.",MO,7/10/20,38.9,38.95,8406400,40.32,40.27,36.00486 +"Altria Group, Inc.",MO,7/13/20,39.74,40.13,6931300,40.72,40.21,35.951218 +"Altria Group, Inc.",MO,7/14/20,39.88,40.21,7783300,41.1,41.06,36.711193 +"Altria Group, Inc.",MO,7/15/20,40.96,41.34,6499600,41.75,41,36.657547 +"Altria Group, Inc.",MO,7/16/20,40.87,40.94,5670900,41.68,41.48,37.086708 +"Altria Group, Inc.",MO,7/17/20,41.39,41.84,6242700,41.85,41.54,37.140354 +"Altria Group, Inc.",MO,7/20/20,40.48,41.5,5915800,41.5,40.87,36.541313 +"Altria Group, Inc.",MO,7/21/20,41.04,41.04,6212400,42.14,41.22,36.854244 +"Altria Group, Inc.",MO,7/22/20,40.51,41.1,5437900,41.4,41.34,36.961536 +"Altria Group, Inc.",MO,7/23/20,41.26,41.48,4803000,41.74,41.58,37.17612 +"Altria Group, Inc.",MO,7/24/20,41.59,41.8,6186800,42.59,41.85,37.417522 +"Altria Group, Inc.",MO,7/27/20,41.76,42,6052100,42.27,42.13,37.667862 +"Altria Group, Inc.",MO,7/28/20,42.21,42.98,10794200,43.2,42.52,38.01656 +"Altria Group, Inc.",MO,7/29/20,41.42,42.87,7890100,42.87,41.63,37.220818 +"Altria Group, Inc.",MO,7/30/20,41.18,41.28,6256700,41.89,41.58,37.17612 +"Altria Group, Inc.",MO,7/31/20,40.67,41.31,7572500,41.56,41.15,36.79166 +"Altria Group, Inc.",MO,8/3/20,40.67,41.11,6063800,41.32,41.01,36.66648 +"Altria Group, Inc.",MO,8/4/20,40.93,41.2,8747300,41.61,41.6,37.193993 +"Altria Group, Inc.",MO,8/5/20,41.48,41.69,6425900,42.04,41.66,37.247643 +"Altria Group, Inc.",MO,8/6/20,41.32,41.58,4085500,41.89,41.55,37.149296 +"Altria Group, Inc.",MO,8/7/20,41.07,41.3,5620600,42.23,42.17,37.70363 +"Altria Group, Inc.",MO,8/10/20,42.26,42.26,6734900,43.25,43.22,38.642414 +"Altria Group, Inc.",MO,8/11/20,43.47,43.86,8538700,44.15,43.6,38.982174 +"Altria Group, Inc.",MO,8/12/20,42.9,43.71,7866000,43.99,42.96,38.409954 +"Altria Group, Inc.",MO,8/13/20,42.48,42.75,5347100,43.07,42.57,38.061256 +"Altria Group, Inc.",MO,8/14/20,42.08,42.36,4881300,42.72,42.54,38.034435 +"Altria Group, Inc.",MO,8/17/20,42.57,42.68,6948700,43.34,43.03,38.472538 +"Altria Group, Inc.",MO,8/18/20,43.03,43.36,5865100,43.6,43.22,38.642414 +"Altria Group, Inc.",MO,8/19/20,43.17,43.37,6439400,44.15,43.65,39.02688 +"Altria Group, Inc.",MO,8/20/20,43.16,43.38,6160500,43.81,43.5,38.89277 +"Altria Group, Inc.",MO,8/21/20,43.14,43.59,4334400,43.65,43.46,38.857 +"Altria Group, Inc.",MO,8/24/20,43.45,43.58,7911300,44.46,44.04,39.375565 +"Altria Group, Inc.",MO,8/25/20,43.5,44.3,6117900,44.3,43.52,38.910645 +"Altria Group, Inc.",MO,8/26/20,42.93,43.22,11083300,43.65,43.2,38.624542 +"Altria Group, Inc.",MO,8/27/20,43.36,43.43,6558300,44.37,43.75,39.116287 +"Altria Group, Inc.",MO,8/28/20,43.46,43.84,5476500,43.95,43.93,39.277214 +"Altria Group, Inc.",MO,8/31/20,43.59,43.88,7826300,43.99,43.74,39.10734 +"Altria Group, Inc.",MO,9/1/20,43.04,43.65,7105300,43.69,43.12,38.55301 +"Altria Group, Inc.",MO,9/2/20,42.9,43.07,8021200,43.9,43.76,39.125225 +"Altria Group, Inc.",MO,9/3/20,43.01,43.95,10906100,44.78,43.29,38.705006 +"Altria Group, Inc.",MO,9/4/20,42.78,43.51,9461000,43.94,43.49,38.883827 +"Altria Group, Inc.",MO,9/8/20,42.7,43.7,8765400,44.07,43.07,38.508305 +"Altria Group, Inc.",MO,9/9/20,43.31,43.37,16628800,44.17,43.79,39.15205 +"Altria Group, Inc.",MO,9/10/20,43.27,43.89,7569900,43.89,43.35,38.758648 +"Altria Group, Inc.",MO,9/11/20,43.16,43.47,9282300,43.72,43.59,38.973232 +"Altria Group, Inc.",MO,9/14/20,42.63,42.9,10177700,43.36,43,39.219494 +"Altria Group, Inc.",MO,9/15/20,42.71,43.1,8482700,43.39,42.78,39.018833 +"Altria Group, Inc.",MO,9/16/20,41.74,42.88,9752100,42.91,41.76,38.088512 +"Altria Group, Inc.",MO,9/17/20,40.82,41.58,9770500,41.96,40.86,37.26764 +"Altria Group, Inc.",MO,9/18/20,39.49,40.88,22715200,41.04,39.84,36.33732 +"Altria Group, Inc.",MO,9/21/20,38.44,39.68,10251700,39.8,38.82,35.406994 +"Altria Group, Inc.",MO,9/22/20,38.49,39,8560100,39.42,38.55,35.16073 +"Altria Group, Inc.",MO,9/23/20,37.92,38.75,8258900,39.05,37.93,34.595238 +"Altria Group, Inc.",MO,9/24/20,37.59,38,7301400,38.62,38.33,34.960075 +"Altria Group, Inc.",MO,9/25/20,37.78,38.12,7854900,38.41,38.27,34.90535 +"Altria Group, Inc.",MO,9/28/20,38.47,38.47,8003800,39.21,38.95,35.525566 +"Altria Group, Inc.",MO,9/29/20,38.33,38.94,7030200,38.95,38.36,34.987434 +"Altria Group, Inc.",MO,9/30/20,38.33,38.54,7706900,38.9,38.64,35.242817 +"Altria Group, Inc.",MO,10/1/20,38.38,38.67,7656100,38.95,38.92,35.4982 +"Altria Group, Inc.",MO,10/2/20,38.35,38.4,5268300,39.22,38.97,35.543804 +"Altria Group, Inc.",MO,10/5/20,38.92,39.17,5154800,39.62,39.5,36.02721 +"Altria Group, Inc.",MO,10/6/20,39.48,39.65,6555800,40.22,39.6,36.118416 +"Altria Group, Inc.",MO,10/7/20,39.81,39.81,7425000,40.84,40.53,36.966652 +"Altria Group, Inc.",MO,10/8/20,40.23,40.67,5715600,40.95,40.38,36.82984 +"Altria Group, Inc.",MO,10/9/20,40.59,40.83,11445000,41.26,40.69,37.112583 +"Altria Group, Inc.",MO,10/12/20,40.38,40.65,7167200,41.24,40.45,36.89369 +"Altria Group, Inc.",MO,10/13/20,39.32,40.38,8704000,40.42,39.38,35.91776 +"Altria Group, Inc.",MO,10/14/20,39.12,39.28,5087700,39.82,39.55,36.072807 +"Altria Group, Inc.",MO,10/15/20,39.05,39.16,4206800,39.74,39.7,36.209625 +"Altria Group, Inc.",MO,10/16/20,39.53,39.91,5968700,40.24,39.53,36.05457 +"Altria Group, Inc.",MO,10/19/20,39.12,39.56,5184300,39.94,39.18,35.73534 +"Altria Group, Inc.",MO,10/20/20,38.63,39.47,7308100,39.5,38.7,35.297546 +"Altria Group, Inc.",MO,10/21/20,38.43,38.49,5799800,38.75,38.51,35.12425 +"Altria Group, Inc.",MO,10/22/20,38.44,38.63,4621600,39.06,38.99,35.562046 +"Altria Group, Inc.",MO,10/23/20,38.78,39.27,4504100,39.36,39.08,35.64414 +"Altria Group, Inc.",MO,10/26/20,38.23,38.88,7152800,38.94,38.57,35.178974 +"Altria Group, Inc.",MO,10/27/20,37.15,38.43,9627500,38.57,37.17,33.902058 +"Altria Group, Inc.",MO,10/28/20,36.28,36.58,12641100,37.14,36.72,33.491623 +"Altria Group, Inc.",MO,10/29/20,36.23,36.65,12650800,37.2,36.87,33.628437 +"Altria Group, Inc.",MO,10/30/20,35.83,36.25,12782500,36.75,36.08,32.907894 +"Altria Group, Inc.",MO,11/2/20,36.13,36.49,9370800,36.77,36.48,33.27272 +"Altria Group, Inc.",MO,11/3/20,36.71,36.72,10594100,37.57,37.39,34.10272 +"Altria Group, Inc.",MO,11/4/20,37.66,37.74,12802800,38.82,38.08,34.732056 +"Altria Group, Inc.",MO,11/5/20,37.3,38.44,9608700,38.46,37.31,34.02976 +"Altria Group, Inc.",MO,11/6/20,37.07,37.36,8016300,37.85,37.27,33.993263 +"Altria Group, Inc.",MO,11/9/20,38.11,38.74,16564700,39.43,38.17,34.814137 +"Altria Group, Inc.",MO,11/10/20,38.48,38.7,13246100,39.71,39.59,36.109295 +"Altria Group, Inc.",MO,11/11/20,39.13,39.84,9146300,39.85,39.76,36.264347 +"Altria Group, Inc.",MO,11/12/20,38.9,39.56,7815000,39.66,39.5,36.02721 +"Altria Group, Inc.",MO,11/13/20,39.4,39.74,6552300,40.4,40.33,36.784233 +"Altria Group, Inc.",MO,11/16/20,40.52,40.81,7296000,41.52,41.48,37.83313 +"Altria Group, Inc.",MO,11/17/20,40.88,41.12,5204400,41.48,41.19,37.568626 +"Altria Group, Inc.",MO,11/18/20,40.16,41.21,7850500,41.38,40.17,36.638298 +"Altria Group, Inc.",MO,11/19/20,39.36,40.01,8198100,40.41,40.06,36.537975 +"Altria Group, Inc.",MO,11/20/20,39.72,39.84,6053400,40.15,39.94,36.42852 +"Altria Group, Inc.",MO,11/23/20,39.82,40,6676000,40.42,40.2,36.665665 +"Altria Group, Inc.",MO,11/24/20,40.67,40.81,10679800,41.54,41,37.395332 +"Altria Group, Inc.",MO,11/25/20,40.35,40.9,6483400,41,40.38,36.82984 +"Altria Group, Inc.",MO,11/27/20,39.97,40.4,4664500,40.54,40.37,36.82072 +"Altria Group, Inc.",MO,11/30/20,39.6,40.25,14473700,40.28,39.83,36.328197 +"Altria Group, Inc.",MO,12/1/20,40.01,40.08,10720500,40.88,40.49,36.93017 +"Altria Group, Inc.",MO,12/2/20,39.91,40.48,8990200,40.83,40.02,36.501495 +"Altria Group, Inc.",MO,12/3/20,39.92,40.23,14800300,40.53,40.42,36.86632 +"Altria Group, Inc.",MO,12/4/20,40.6,40.7,9814000,41.37,41.37,37.732796 +"Altria Group, Inc.",MO,12/7/20,41.04,41.49,9947500,41.77,41.69,38.024662 +"Altria Group, Inc.",MO,12/8/20,40.93,41.4,12791600,42.31,42.23,38.51719 +"Altria Group, Inc.",MO,12/9/20,42.29,42.37,16687900,43.17,42.98,39.20125 +"Altria Group, Inc.",MO,12/10/20,42.47,43.09,9647500,43.13,42.95,39.17389 +"Altria Group, Inc.",MO,12/11/20,42.62,42.62,8352800,43.14,43,39.219494 +"Altria Group, Inc.",MO,12/14/20,42.89,43.36,15216200,43.36,42.9,39.12829 +"Altria Group, Inc.",MO,12/15/20,42.04,42.83,14433300,42.93,42.18,38.471584 +"Altria Group, Inc.",MO,12/16/20,42.18,42.2,13036000,43.17,43.1,39.3107 +"Altria Group, Inc.",MO,12/17/20,42.71,42.97,8628700,43.12,43,39.219494 +"Altria Group, Inc.",MO,12/18/20,42.92,42.96,23929700,43.87,43.78,39.930916 +"Altria Group, Inc.",MO,12/21/20,42.58,43.11,10118600,43.18,42.94,39.164764 +"Altria Group, Inc.",MO,12/22/20,42.31,43,9063300,43.13,42.55,38.80906 +"Altria Group, Inc.",MO,12/23/20,42.62,42.68,7550100,43.07,42.87,39.100918 +"Altria Group, Inc.",MO,12/24/20,41.15,41.89,6055800,41.92,41.72,38.83101 +"Altria Group, Inc.",MO,12/28/20,41.24,41.89,8657900,42.29,41.48,38.607624 +"Altria Group, Inc.",MO,12/29/20,40.72,41.65,8979600,41.8,40.73,37.909557 +"Altria Group, Inc.",MO,12/30/20,40.35,40.68,7038700,40.97,40.74,37.91887 +"Altria Group, Inc.",MO,12/31/20,40.17,40.63,7286700,41.11,41,38.160866 +"Altria Group, Inc.",MO,1/4/21,40,41.08,10657400,41.11,40.84,38.01194 +"Altria Group, Inc.",MO,1/5/21,40.7,40.85,6375800,41.22,40.76,37.937477 +"Altria Group, Inc.",MO,1/6/21,40.71,40.93,9048000,41.59,41.42,38.551777 +"Altria Group, Inc.",MO,1/7/21,41.39,41.61,6962900,41.98,41.78,38.88685 +"Altria Group, Inc.",MO,1/8/21,41.28,41.8,8314300,41.84,41.59,38.71001 +"Altria Group, Inc.",MO,1/11/21,41.29,41.67,9718300,42.03,41.35,38.486626 +"Altria Group, Inc.",MO,1/12/21,40.63,41.27,7324500,41.45,40.93,38.09571 +"Altria Group, Inc.",MO,1/13/21,40.77,40.77,7515000,41.25,41.09,38.24463 +"Altria Group, Inc.",MO,1/14/21,40.88,41.18,6963400,41.78,41.11,38.26324 +"Altria Group, Inc.",MO,1/15/21,40.87,41,8070000,41.34,41.2,38.347015 +"Altria Group, Inc.",MO,1/19/21,41.01,41.38,9653800,41.83,41.23,38.374935 +"Altria Group, Inc.",MO,1/20/21,41.33,41.46,7002300,42.19,42.1,39.18469 +"Altria Group, Inc.",MO,1/21/21,41.71,42.05,7108200,42.29,41.94,39.035767 +"Altria Group, Inc.",MO,1/22/21,41.51,41.82,5526300,42.09,41.83,38.933388 +"Altria Group, Inc.",MO,1/25/21,41.34,41.77,8201200,42.24,41.96,39.054382 +"Altria Group, Inc.",MO,1/26/21,41.85,42.02,5861200,42.39,42.23,39.305687 +"Altria Group, Inc.",MO,1/27/21,41.68,41.96,8405400,42.5,41.82,38.924076 +"Altria Group, Inc.",MO,1/28/21,41.78,41.82,9547200,43.04,42.65,39.6966 +"Altria Group, Inc.",MO,1/29/21,41.03,42.25,11869400,42.44,41.08,38.235325 +"Altria Group, Inc.",MO,2/1/21,40.46,41.08,9606000,41.36,40.77,37.946785 +"Altria Group, Inc.",MO,2/2/21,40.57,41.18,10121600,41.78,41.57,38.69139 +"Altria Group, Inc.",MO,2/3/21,41.21,41.35,8059800,42.13,42,39.091618 +"Altria Group, Inc.",MO,2/4/21,41.93,42.11,7543500,42.56,42.53,39.584915 +"Altria Group, Inc.",MO,2/5/21,42.43,42.78,6076400,42.97,42.47,39.52907 +"Altria Group, Inc.",MO,2/8/21,42.55,42.55,7163800,43.33,42.97,39.994446 +"Altria Group, Inc.",MO,2/9/21,42.77,43.13,7571800,43.54,43.36,40.357437 +"Altria Group, Inc.",MO,2/10/21,43.3,43.57,6866300,43.92,43.55,40.53428 +"Altria Group, Inc.",MO,2/11/21,43.14,43.53,6610400,43.85,43.31,40.310905 +"Altria Group, Inc.",MO,2/12/21,43.01,43.24,7485000,43.54,43.4,40.394672 +"Altria Group, Inc.",MO,2/16/21,43.1,43.31,6854100,43.63,43.41,40.403976 +"Altria Group, Inc.",MO,2/17/21,43.23,43.4,5977700,43.91,43.6,40.580822 +"Altria Group, Inc.",MO,2/18/21,43.57,43.61,6309100,44.06,43.63,40.60874 +"Altria Group, Inc.",MO,2/19/21,43.54,43.82,7494700,43.95,43.8,40.766968 +"Altria Group, Inc.",MO,2/22/21,43.7,43.74,7245100,44.48,44.42,41.344032 +"Altria Group, Inc.",MO,2/23/21,44.03,44.88,11129500,44.99,44.29,41.22304 +"Altria Group, Inc.",MO,2/24/21,44.27,44.37,7419500,45.18,45,41.883873 +"Altria Group, Inc.",MO,2/25/21,44.45,45,9414600,45.34,44.63,41.539497 +"Altria Group, Inc.",MO,2/26/21,43.55,44.5,12515900,44.66,43.6,40.580822 +"Altria Group, Inc.",MO,3/1/21,44.01,44.15,8231800,45.16,44.54,41.455727 +"Altria Group, Inc.",MO,3/2/21,44.54,44.61,7764500,45.13,44.72,41.62326 +"Altria Group, Inc.",MO,3/3/21,44.61,44.72,9728200,45.64,45.05,41.93041 +"Altria Group, Inc.",MO,3/4/21,44.08,45.04,12870200,45.55,44.26,41.19511 +"Altria Group, Inc.",MO,3/5/21,44.4,44.68,11434000,45.3,45.12,41.995564 +"Altria Group, Inc.",MO,3/8/21,45.06,45.45,16319900,47.07,46.9,43.652306 +"Altria Group, Inc.",MO,3/9/21,46.59,46.87,13064100,47.99,47.68,44.378292 +"Altria Group, Inc.",MO,3/10/21,47.76,47.9,9428200,48.44,48.2,44.862286 +"Altria Group, Inc.",MO,3/11/21,47.76,47.96,8705100,48.44,47.8,44.48998 +"Altria Group, Inc.",MO,3/12/21,48,48.06,9314100,48.81,48.65,45.281124 +"Altria Group, Inc.",MO,3/15/21,49.03,49.07,12828100,49.95,49.84,46.388714 +"Altria Group, Inc.",MO,3/16/21,48.91,49.21,10007200,49.91,49.44,46.016415 +"Altria Group, Inc.",MO,3/17/21,48.92,49.42,11698300,49.87,49.78,46.33287 +"Altria Group, Inc.",MO,3/18/21,49.75,49.85,10439900,50.84,50.57,47.06817 +"Altria Group, Inc.",MO,3/19/21,50.14,50.7,37178900,51.17,50.55,47.04955 +"Altria Group, Inc.",MO,3/22/21,50.18,50.45,10365200,51.72,51.64,48.06407 +"Altria Group, Inc.",MO,3/23/21,50.33,51.57,12000100,51.66,50.51,47.01232 +"Altria Group, Inc.",MO,3/24/21,49.14,49.19,9286000,49.92,49.51,46.879757 +"Altria Group, Inc.",MO,3/25/21,49.08,49.08,7820600,50.39,50.19,47.523632 +"Altria Group, Inc.",MO,3/26/21,50.83,51,15411700,52.59,52.5,49.71091 +"Altria Group, Inc.",MO,3/29/21,51.69,51.99,9027400,52.58,52.3,49.521538 +"Altria Group, Inc.",MO,3/30/21,51.14,52.3,8576100,52.58,51.26,48.53679 +"Altria Group, Inc.",MO,3/31/21,50.96,51.18,8398200,51.37,51.16,48.4421 +"Altria Group, Inc.",MO,4/1/21,50.27,51,8271900,51.16,51,48.290604 +"Altria Group, Inc.",MO,4/5/21,51.27,51.37,6937500,51.87,51.32,48.5936 +"Altria Group, Inc.",MO,4/6/21,51.15,51.17,7169300,51.78,51.38,48.650414 +"Altria Group, Inc.",MO,4/7/21,50.86,51.4,6101600,51.55,51.13,48.413692 +"Altria Group, Inc.",MO,4/8/21,50.94,51.22,6511200,51.63,51.48,48.7451 +"Altria Group, Inc.",MO,4/9/21,51.35,51.4,5654700,51.72,51.49,48.754566 +"Altria Group, Inc.",MO,4/12/21,51.41,51.72,5849400,51.92,51.75,49.000755 +"Altria Group, Inc.",MO,4/13/21,51.02,51.23,7096700,51.44,51.17,48.45157 +"Altria Group, Inc.",MO,4/14/21,51.04,51.04,6025200,51.62,51.35,48.622005 +"Altria Group, Inc.",MO,4/15/21,51.48,51.6,9045200,51.97,51.61,48.868195 +"Altria Group, Inc.",MO,4/16/21,51.73,51.93,16476700,52.38,52.31,49.531006 +"Altria Group, Inc.",MO,4/19/21,48.27,52.31,27946000,52.55,49.08,46.472603 +"Altria Group, Inc.",MO,4/20/21,45.16,45.94,43950300,47.59,47.19,44.683006 +"Altria Group, Inc.",MO,4/21/21,47.18,47.18,14682000,48.26,47.58,45.052288 +"Altria Group, Inc.",MO,4/22/21,46.24,47.58,18769900,47.74,46.5,44.029663 +"Altria Group, Inc.",MO,4/23/21,46.45,46.48,9045100,47.51,47.39,44.87238 +"Altria Group, Inc.",MO,4/26/21,47.02,47.35,7806200,47.5,47.22,44.711414 +"Altria Group, Inc.",MO,4/27/21,46.96,47.16,5957100,47.42,47.16,44.654602 +"Altria Group, Inc.",MO,4/28/21,46.89,47.5,8851400,47.85,47.18,44.673542 +"Altria Group, Inc.",MO,4/29/21,45.68,46.07,11543200,47.06,46.6,44.124348 +"Altria Group, Inc.",MO,4/30/21,46.83,47.24,11634900,47.78,47.75,45.213257 +"Altria Group, Inc.",MO,5/3/21,47.75,48.07,7771300,48.63,48.37,45.80032 +"Altria Group, Inc.",MO,5/4/21,47.62,48.24,9725900,48.64,47.85,45.307945 +"Altria Group, Inc.",MO,5/5/21,47.59,47.83,6308100,48.36,48.35,45.78138 +"Altria Group, Inc.",MO,5/6/21,48.53,48.53,8075800,49.53,49.49,46.86082 +"Altria Group, Inc.",MO,5/7/21,49.18,49.29,6802100,50.08,49.95,47.29638 +"Altria Group, Inc.",MO,5/10/21,50.14,50.2,8262300,51.14,50.68,47.9876 +"Altria Group, Inc.",MO,5/11/21,49.88,50.68,7333700,50.83,50.43,47.750885 +"Altria Group, Inc.",MO,5/12/21,49.26,50.72,6783500,50.72,49.35,46.728256 +"Altria Group, Inc.",MO,5/13/21,49.13,49.17,7385100,50.43,50.12,47.457348 +"Altria Group, Inc.",MO,5/14/21,50.23,50.37,6545400,50.76,50.28,47.608852 +"Altria Group, Inc.",MO,5/17/21,50.03,50.25,5211700,50.56,50.21,47.542564 +"Altria Group, Inc.",MO,5/18/21,49.89,50.12,5281600,50.18,49.99,47.33426 +"Altria Group, Inc.",MO,5/19/21,48.94,49.53,6314100,49.69,49.44,46.813473 +"Altria Group, Inc.",MO,5/20/21,49.31,49.4,5165800,50.22,50.03,47.372128 +"Altria Group, Inc.",MO,5/21/21,49.82,50.19,5828000,50.41,50,47.343727 +"Altria Group, Inc.",MO,5/24/21,49.95,50.12,5551700,50.61,50.32,47.646725 +"Altria Group, Inc.",MO,5/25/21,49.48,50.28,7174800,50.36,49.61,46.974445 +"Altria Group, Inc.",MO,5/26/21,49.26,49.64,7160900,49.72,49.42,46.794537 +"Altria Group, Inc.",MO,5/27/21,49.04,49.46,8097500,49.9,49.2,46.586224 +"Altria Group, Inc.",MO,5/28/21,49.17,49.3,7507100,49.71,49.22,46.605164 +"Altria Group, Inc.",MO,6/1/21,49.25,49.58,5576100,49.85,49.36,46.73773 +"Altria Group, Inc.",MO,6/2/21,49.25,49.5,5552300,49.74,49.51,46.879757 +"Altria Group, Inc.",MO,6/3/21,49.29,49.46,4655300,49.91,49.78,47.135414 +"Altria Group, Inc.",MO,6/4/21,49.57,49.95,6496300,50.08,49.77,47.125942 +"Altria Group, Inc.",MO,6/7/21,50,50,6384900,50.52,50.49,47.807697 +"Altria Group, Inc.",MO,6/8/21,49.74,50.55,7106400,50.55,49.88,47.230103 +"Altria Group, Inc.",MO,6/9/21,49.79,49.98,6384300,50.36,49.9,47.249043 +"Altria Group, Inc.",MO,6/10/21,50.09,50.23,6029600,50.53,50.14,47.476288 +"Altria Group, Inc.",MO,6/11/21,49.33,50.25,14453600,50.36,49.76,47.116474 +"Altria Group, Inc.",MO,6/14/21,47.43,48.81,14503800,48.95,48.08,46.326385 +"Altria Group, Inc.",MO,6/15/21,47.75,48.2,6940800,48.44,47.9,46.15295 +"Altria Group, Inc.",MO,6/16/21,47.19,47.91,8258700,48.01,47.37,45.64228 +"Altria Group, Inc.",MO,6/17/21,46.76,47.24,7811100,47.55,46.87,45.160515 +"Altria Group, Inc.",MO,6/18/21,45.94,46.52,24095400,46.63,46.31,44.62094 +"Altria Group, Inc.",MO,6/21/21,46.73,46.75,8149600,47.48,47.29,45.5652 +"Altria Group, Inc.",MO,6/22/21,47.14,47.19,5024200,47.54,47.24,45.51702 +"Altria Group, Inc.",MO,6/23/21,46.96,47.24,4864700,47.43,47.02,45.305046 +"Altria Group, Inc.",MO,6/24/21,46.97,47.01,4425900,47.55,47.43,45.700092 +"Altria Group, Inc.",MO,6/25/21,47.3,47.38,9929500,47.64,47.62,45.88316 +"Altria Group, Inc.",MO,6/28/21,47.11,47.67,4877200,47.7,47.18,45.45921 +"Altria Group, Inc.",MO,6/29/21,46.66,47.18,4945500,47.26,46.78,45.073795 +"Altria Group, Inc.",MO,6/30/21,46.84,46.85,7965700,47.79,47.68,45.94097 +"Altria Group, Inc.",MO,7/1/21,47.67,47.67,5888200,48.2,47.83,46.085506 +"Altria Group, Inc.",MO,7/2/21,47.4,47.83,5514500,47.86,47.53,45.796444 +"Altria Group, Inc.",MO,7/6/21,46.33,47.44,7767200,47.44,46.67,44.967808 +"Altria Group, Inc.",MO,7/7/21,46.54,46.59,5300400,47.15,46.79,45.083435 +"Altria Group, Inc.",MO,7/8/21,46.13,46.3,6788700,46.83,46.43,44.736565 +"Altria Group, Inc.",MO,7/9/21,47,47.25,10042400,47.91,47.4,45.671185 +"Altria Group, Inc.",MO,7/12/21,46.72,47.01,7416200,47.7,47.49,45.757904 +"Altria Group, Inc.",MO,7/13/21,46.76,47.45,6525600,47.54,46.84,45.13161 +"Altria Group, Inc.",MO,7/14/21,46.75,47.05,5734500,47.65,47.56,45.82535 +"Altria Group, Inc.",MO,7/15/21,47.28,47.31,4831400,47.61,47.49,45.757904 +"Altria Group, Inc.",MO,7/16/21,47.17,47.71,10172000,47.99,47.31,45.58447 +"Altria Group, Inc.",MO,7/19/21,46.2,46.78,9741800,47.03,46.79,45.083435 +"Altria Group, Inc.",MO,7/20/21,46.44,46.81,6723000,47.43,47.21,45.488113 +"Altria Group, Inc.",MO,7/21/21,47.2,47.5,5606100,47.74,47.33,45.60374 +"Altria Group, Inc.",MO,7/22/21,46.83,47.2,5732500,47.31,46.99,45.276142 +"Altria Group, Inc.",MO,7/23/21,47.09,47.22,4440400,47.54,47.49,45.757904 +"Altria Group, Inc.",MO,7/26/21,47.35,47.5,4249600,47.79,47.61,45.873528 +"Altria Group, Inc.",MO,7/27/21,47.32,47.53,5008300,47.99,47.79,46.046963 +"Altria Group, Inc.",MO,7/28/21,47.48,47.81,5425000,47.96,47.62,45.88316 +"Altria Group, Inc.",MO,7/29/21,47.59,47.66,8281800,49.01,48.6,46.827415 +"Altria Group, Inc.",MO,7/30/21,47.67,48.49,7104800,48.67,48.04,46.28784 +"Altria Group, Inc.",MO,8/2/21,47.7,48.24,5852000,48.69,47.73,45.98915 +"Altria Group, Inc.",MO,8/3/21,47.58,47.96,5416500,48.08,47.79,46.046963 +"Altria Group, Inc.",MO,8/4/21,46.82,47.5,7383300,47.65,47.03,45.31468 +"Altria Group, Inc.",MO,8/5/21,47.2,47.39,3720600,47.49,47.36,45.632645 +"Altria Group, Inc.",MO,8/6/21,47.2,47.48,4621800,47.58,47.35,45.62301 +"Altria Group, Inc.",MO,8/9/21,47.12,47.37,4044500,47.53,47.48,45.748264 +"Altria Group, Inc.",MO,8/10/21,47.2,47.44,4770300,48.25,48.11,46.355293 +"Altria Group, Inc.",MO,8/11/21,47.99,48.25,4651900,48.36,48.17,46.4131 +"Altria Group, Inc.",MO,8/12/21,47.99,48.25,4058000,48.29,48.12,46.36492 +"Altria Group, Inc.",MO,8/13/21,48.14,48.26,4956500,48.73,48.6,46.827415 +"Altria Group, Inc.",MO,8/16/21,48.16,48.54,7685700,48.67,48.39,46.625076 +"Altria Group, Inc.",MO,8/17/21,48.18,48.18,5921100,48.83,48.56,46.78888 +"Altria Group, Inc.",MO,8/18/21,48.16,48.56,5359300,48.77,48.22,46.461277 +"Altria Group, Inc.",MO,8/19/21,47.71,47.82,4747800,48.31,48.24,46.48055 +"Altria Group, Inc.",MO,8/20/21,48.01,48.25,3892800,48.69,48.47,46.702164 +"Altria Group, Inc.",MO,8/23/21,48.4,48.7,5043200,49.06,48.48,46.711792 +"Altria Group, Inc.",MO,8/24/21,48.01,48.5,4557600,48.51,48.21,46.45164 +"Altria Group, Inc.",MO,8/25/21,48.17,48.33,4299100,48.92,48.65,46.8756 +"Altria Group, Inc.",MO,8/26/21,48.55,48.57,5103300,49.18,48.75,46.971947 +"Altria Group, Inc.",MO,8/27/21,49.01,49.06,5911500,49.7,49.53,47.723495 +"Altria Group, Inc.",MO,8/30/21,49.37,49.59,5703900,49.92,49.7,47.8873 +"Altria Group, Inc.",MO,8/31/21,49.62,49.8,7935100,50.33,50.23,48.397964 +"Altria Group, Inc.",MO,9/1/21,49.81,50.43,6847200,50.43,50.08,48.25344 +"Altria Group, Inc.",MO,9/2/21,50.22,50.25,8742400,51.06,51.04,49.178425 +"Altria Group, Inc.",MO,9/3/21,50.56,50.91,4172300,51,50.97,49.110977 +"Altria Group, Inc.",MO,9/7/21,50.51,50.78,7558700,51.08,50.79,48.937542 +"Altria Group, Inc.",MO,9/8/21,50.38,50.66,7131800,50.98,50.88,49.02426 +"Altria Group, Inc.",MO,9/9/21,50.32,50.8,7100300,51,50.59,48.744835 +"Altria Group, Inc.",MO,9/10/21,50.45,50.82,6129800,50.96,50.6,48.75447 +"Altria Group, Inc.",MO,9/13/21,49.93,50.8,11223000,50.9,50.08,48.25344 +"Altria Group, Inc.",MO,9/14/21,48.33,49.13,8440700,49.34,48.37,47.458694 +"Altria Group, Inc.",MO,9/15/21,48.31,48.37,6012400,49.28,49.23,48.302494 +"Altria Group, Inc.",MO,9/16/21,48.66,49.24,6367000,49.48,48.79,47.870785 +"Altria Group, Inc.",MO,9/17/21,48.51,48.65,11339600,48.96,48.61,47.694176 +"Altria Group, Inc.",MO,9/20/21,47.67,48.11,8054100,48.49,48.14,47.23303 +"Altria Group, Inc.",MO,9/21/21,47.97,48.35,7612200,48.75,48.03,47.125103 +"Altria Group, Inc.",MO,9/22/21,48.17,48.45,5251000,48.73,48.24,47.331146 +"Altria Group, Inc.",MO,9/23/21,48.41,48.61,4556700,49.21,48.81,47.890408 +"Altria Group, Inc.",MO,9/24/21,48.45,48.7,4396900,49.05,48.46,47.547 +"Altria Group, Inc.",MO,9/27/21,48.3,48.36,5080500,49.01,48.74,47.821728 +"Altria Group, Inc.",MO,9/28/21,48.21,48.72,6754900,48.96,48.27,47.36058 +"Altria Group, Inc.",MO,9/29/21,48.16,48.37,4854500,48.89,48.74,47.821728 +"Altria Group, Inc.",MO,9/30/21,45.37,48.43,19641400,48.5,45.52,44.66239 +"Altria Group, Inc.",MO,10/1/21,44.89,45.47,11793700,46.09,45.86,44.995987 +"Altria Group, Inc.",MO,10/4/21,45.83,45.97,8940900,46.56,46.5,45.623928 +"Altria Group, Inc.",MO,10/5/21,46.15,46.54,7461300,46.62,46.17,45.300144 +"Altria Group, Inc.",MO,10/6/21,45.72,45.8,5471900,46.58,46.45,45.57487 +"Altria Group, Inc.",MO,10/7/21,46.41,46.71,4893700,47.19,46.48,45.604305 +"Altria Group, Inc.",MO,10/8/21,46.5,46.6,4341600,46.97,46.73,45.849594 +"Altria Group, Inc.",MO,10/11/21,46.5,46.71,4367900,47.19,46.71,45.82997 +"Altria Group, Inc.",MO,10/12/21,46.89,47.55,11311800,48.22,47.15,46.261684 +"Altria Group, Inc.",MO,10/13/21,46.8,47.17,7440700,48.23,47.92,47.017174 +"Altria Group, Inc.",MO,10/14/21,48.02,48.08,5516400,48.73,48.67,47.753044 +"Altria Group, Inc.",MO,10/15/21,48.57,48.92,5944000,49,48.7,47.782482 +"Altria Group, Inc.",MO,10/18/21,48.1,48.39,3850300,48.5,48.13,47.22322 +"Altria Group, Inc.",MO,10/19/21,47.76,48.22,4904100,48.36,47.9,46.997555 +"Altria Group, Inc.",MO,10/20/21,47.84,47.9,4901300,48.5,48.43,47.517567 +"Altria Group, Inc.",MO,10/21/21,48.06,48.2,4067000,48.5,48.23,47.321335 +"Altria Group, Inc.",MO,10/22/21,48.21,48.5,9353600,48.61,48.22,47.311523 +"Altria Group, Inc.",MO,10/25/21,47.75,48.46,7551300,48.6,47.95,47.04661 +"Altria Group, Inc.",MO,10/26/21,47.92,47.95,3963000,48.3,48.11,47.203594 +"Altria Group, Inc.",MO,10/27/21,47.29,48.25,5521700,48.32,47.5,46.605087 +"Altria Group, Inc.",MO,10/28/21,44.32,46.3,22546300,46.75,44.58,43.740105 +"Altria Group, Inc.",MO,10/29/21,44.1,44.29,13384500,44.66,44.11,43.278957 +"Altria Group, Inc.",MO,11/1/21,43.93,44.21,9181000,44.51,44.05,43.220085 +"Altria Group, Inc.",MO,11/2/21,43.89,44.1,10743100,44.47,44.15,43.318203 +"Altria Group, Inc.",MO,11/3/21,44.07,44.11,6740700,44.97,44.96,44.11294 +"Altria Group, Inc.",MO,11/4/21,44.22,44.8,6775900,44.91,44.61,43.769535 +"Altria Group, Inc.",MO,11/5/21,44.9,44.91,5872900,45.29,45.2,44.348423 +"Altria Group, Inc.",MO,11/8/21,44.95,45.2,5864200,45.37,45.07,44.22087 +"Altria Group, Inc.",MO,11/9/21,44.44,45.12,7988000,45.21,44.79,43.946144 +"Altria Group, Inc.",MO,11/10/21,44.65,44.76,6459700,45.21,44.75,43.9069 +"Altria Group, Inc.",MO,11/11/21,44.7,44.7,4279800,45.1,44.9,44.054073 +"Altria Group, Inc.",MO,11/12/21,44.87,45.09,5075700,45.33,44.92,44.073692 +"Altria Group, Inc.",MO,11/15/21,45.03,45.06,6482500,45.43,45.2,44.348423 +"Altria Group, Inc.",MO,11/16/21,44.31,45.14,9067500,45.27,44.45,43.612553 +"Altria Group, Inc.",MO,11/17/21,44.2,44.44,7766900,44.77,44.42,43.583115 +"Altria Group, Inc.",MO,11/18/21,43.79,44.34,6190700,44.38,44.01,43.18084 +"Altria Group, Inc.",MO,11/19/21,43.32,43.9,10553200,43.92,43.4,42.582333 +"Altria Group, Inc.",MO,11/22/21,43.62,43.65,7853900,44.68,43.99,43.16122 +"Altria Group, Inc.",MO,11/23/21,43.93,44,4852700,44.41,44.24,43.40651 +"Altria Group, Inc.",MO,11/24/21,44.03,44.11,5274000,44.48,44.08,43.249523 +"Altria Group, Inc.",MO,11/26/21,43.27,43.63,4999100,43.84,43.74,42.915928 +"Altria Group, Inc.",MO,11/29/21,43.26,43.93,7673100,43.99,43.48,42.660824 +"Altria Group, Inc.",MO,11/30/21,42.53,43.03,11402300,43.08,42.64,41.83665 +"Altria Group, Inc.",MO,12/1/21,42.97,43.18,8286200,43.93,42.99,42.180058 +"Altria Group, Inc.",MO,12/2/21,43.07,43.3,7996800,43.56,43.21,42.395912 +"Altria Group, Inc.",MO,12/3/21,43.26,43.53,8629000,43.95,43.92,43.092533 +"Altria Group, Inc.",MO,12/6/21,44.09,44.21,7029500,44.76,44.43,43.592926 +"Altria Group, Inc.",MO,12/7/21,44.25,44.44,7280400,44.79,44.49,43.6518 +"Altria Group, Inc.",MO,12/8/21,44.2,44.57,6403500,44.85,44.52,43.681232 +"Altria Group, Inc.",MO,12/9/21,44.13,44.27,7656200,44.76,44.59,43.749912 +"Altria Group, Inc.",MO,12/10/21,44.8,45,6358500,45.32,45.09,44.240494 +"Altria Group, Inc.",MO,12/13/21,44.7,45.03,6921900,45.5,45.36,44.505405 +"Altria Group, Inc.",MO,12/14/21,45.13,45.26,10750200,45.75,45.4,44.544655 +"Altria Group, Inc.",MO,12/15/21,45.5,45.55,8402600,46.09,45.96,45.0941 +"Altria Group, Inc.",MO,12/16/21,46.05,46.08,12663700,47.63,47.35,46.457912 +"Altria Group, Inc.",MO,12/17/21,47.05,47.34,26676200,48.84,48.25,47.340958 +"Altria Group, Inc.",MO,12/20/21,47.55,47.93,11013800,48.3,48.11,47.203594 +"Altria Group, Inc.",MO,12/21/21,47.67,48.19,9110800,48.4,47.77,46.870003 +"Altria Group, Inc.",MO,12/22/21,45.81,46.87,7997400,46.98,46.88,46.88 +"Altria Group, Inc.",MO,12/23/21,46.61,46.8,7530600,47.15,46.7,46.7 +"Altria Group, Inc.",MO,12/27/21,46.28,46.44,5686300,46.83,46.79,46.79 +"Altria Group, Inc.",MO,12/28/21,46.73,46.73,5457100,47.42,47.38,47.38 +"Altria Group, Inc.",MO,12/29/21,47.23,47.31,6044900,47.55,47.4,47.4 +"Altria Group, Inc.",MO,12/30/21,47.21,47.52,4055500,47.62,47.25,47.25 +"Altria Group, Inc.",MO,12/31/21,47.05,47.27,5440200,47.44,47.39,47.39 +"Altria Group, Inc.",MO,1/3/22,47.18,47.37,10308100,48,47.97,47.97 +"Altria Group, Inc.",MO,1/4/22,47.98,48,11647900,49.34,49.03,49.03 +"Altria Group, Inc.",MO,1/5/22,48.33,48.55,11506500,49.27,48.64,48.64 +"Altria Group, Inc.",MO,1/6/22,48.87,49.18,10134100,49.72,49.21,49.21 +"Altria Group, Inc.",MO,1/7/22,49.1,49.2,8098600,50,49.77,49.77 +"Altria Group, Inc.",MO,1/10/22,49.96,50.09,13390600,50.66,50.54,50.54 +"Altria Group, Inc.",MO,1/11/22,49.26,50.35,15590400,50.5,49.48,49.48 +"Altria Group, Inc.",MO,1/12/22,48.61,49.31,12682400,49.56,49.49,49.49 +"Altria Group, Inc.",MO,1/13/22,49.52,49.61,9105100,50.43,50.31,50.31 +"Altria Group, Inc.",MO,1/14/22,50.09,50.37,10421500,50.91,50.81,50.81 +"Altria Group, Inc.",MO,1/18/22,50.36,50.97,8876200,51.37,50.46,50.46 +"Altria Group, Inc.",MO,1/19/22,49.86,50.43,6430200,50.52,50.09,50.09 +"Altria Group, Inc.",MO,1/20/22,49.59,49.87,9469700,50.62,50.33,50.33 +"Altria Group, Inc.",MO,1/21/22,50.09,50.47,8908700,50.98,50.32,50.32 +"Altria Group, Inc.",MO,1/24/22,48.85,50.23,12646900,50.69,49.95,49.95 +"Altria Group, Inc.",MO,1/25/22,48.65,49.47,9660300,50.26,50.03,50.03 +"Altria Group, Inc.",MO,1/26/22,49.12,50.06,11715000,50.4,49.47,49.47 +"Altria Group, Inc.",MO,1/27/22,49.57,49.9,11280600,51.21,50.34,50.34 +"Altria Group, Inc.",MO,1/28/22,49.39,49.95,7551400,50.51,50.48,50.48 +"Altria Group, Inc.",MO,1/31/22,50,50.09,9212600,51.07,50.88,50.88 +"Altria Group, Inc.",MO,2/1/22,50.36,50.97,7129400,51.03,50.64,50.64 +"Altria Group, Inc.",MO,2/2/22,50.39,50.57,6804400,50.92,50.5,50.5 +"Altria Group, Inc.",MO,2/3/22,50.26,50.9,6014600,50.99,50.42,50.42 +"Altria Group, Inc.",MO,2/4/22,49.89,50.23,6886800,50.72,50.19,50.19 +"Altria Group, Inc.",MO,2/7/22,50,50.28,7034600,50.71,50.39,50.39 +"Altria Group, Inc.",MO,2/8/22,50.2,50.65,5491200,50.82,50.42,50.42 +"Altria Group, Inc.",MO,2/9/22,50.51,50.56,6280400,50.89,50.6,50.6 +"Altria Group, Inc.",MO,2/10/22,50,50.6,7728100,51.04,50.18,50.18 +"Altria Group, Inc.",MO,2/11/22,50.13,50.22,6836800,50.72,50.37,50.37 +"Altria Group, Inc.",MO,2/14/22,49.48,50.37,6975300,50.6,50.09,50.09 +"Altria Group, Inc.",MO,2/15/22,50.05,50.33,5562900,50.72,50.32,50.32 +"Altria Group, Inc.",MO,2/16/22,50.14,50.34,7224800,50.94,50.61,50.61 +"Altria Group, Inc.",MO,2/17/22,50.24,50.3,7751900,51.47,51.37,51.37 +"Altria Group, Inc.",MO,2/18/22,51.26,51.35,11325200,52.17,51.74,51.74 +"Altria Group, Inc.",MO,2/22/22,50.74,51.69,8579900,51.94,51.28,51.28 +"Altria Group, Inc.",MO,2/23/22,51.2,51.49,8759700,52.06,51.95,51.95 +"Altria Group, Inc.",MO,2/24/22,48.61,50.72,19492500,50.89,49.57,49.57 +"Altria Group, Inc.",MO,2/25/22,50.06,50.09,11780700,51.98,51.48,51.48 +"Altria Group, Inc.",MO,2/28/22,50.56,50.88,8646400,51.37,51.29,51.29 +"Altria Group, Inc.",MO,3/1/22,50.74,51.26,9693000,51.93,51.57,51.57 +"Altria Group, Inc.",MO,3/2/22,51.41,51.5,12796800,53.29,52.81,52.81 +"Altria Group, Inc.",MO,3/3/22,52.81,52.82,11822500,53.84,53.17,53.17 +"Altria Group, Inc.",MO,3/4/22,52,52.03,8947400,53.55,53.49,53.49 +"Altria Group, Inc.",MO,3/7/22,52.24,52.8,9596500,53.53,52.85,52.85 +"Altria Group, Inc.",MO,3/8/22,50.64,52.9,14529600,53.12,50.89,50.89 +"Altria Group, Inc.",MO,3/9/22,50.9,51.55,9772300,51.77,51,51 +"Altria Group, Inc.",MO,3/10/22,50.31,50.89,7567200,51.44,51.23,51.23 +"Altria Group, Inc.",MO,3/11/22,50.41,51.08,9435200,51.55,50.48,50.48 +"Altria Group, Inc.",MO,3/14/22,49.79,50.65,11266400,51.12,50.54,50.54 +"Altria Group, Inc.",MO,3/15/22,51.05,51.34,8346900,51.87,51.54,51.54 +"Altria Group, Inc.",MO,3/16/22,50.45,51.16,10695500,51.45,51.28,51.28 +"Altria Group, Inc.",MO,3/17/22,51.08,51.28,7801800,51.88,51.69,51.69 +"Altria Group, Inc.",MO,3/18/22,51.35,51.96,25045000,52.08,51.68,51.68 +"Altria Group, Inc.",MO,3/21/22,51.8,51.85,9326900,52.58,52.25,52.25 +"Altria Group, Inc.",MO,3/22/22,52.84,53.26,9172800,53.96,53.31,53.31 +"Altria Group, Inc.",MO,3/23/22,53.14,53.46,8843900,53.64,53.22,53.22 +"Altria Group, Inc.",MO,3/24/22,51.89,52.5,11448500,52.68,52.5,52.5 +"Altria Group, Inc.",MO,3/25/22,52.71,52.75,7636000,53.64,53.62,53.62 +"Altria Group, Inc.",MO,3/28/22,51.51,52.44,10200300,52.77,52.03,52.03 +"Altria Group, Inc.",MO,3/29/22,51.2,51.81,8526400,52.04,51.68,51.68 +"Altria Group, Inc.",MO,3/30/22,51.43,51.71,6650400,52.05,52.05,52.05 +"Altria Group, Inc.",MO,3/31/22,51.87,51.99,7020700,52.49,52.25,52.25 +"Altria Group, Inc.",MO,4/1/22,52.14,52.56,5420400,52.79,52.71,52.71 +"Altria Group, Inc.",MO,4/4/22,52.05,52.72,6688200,52.83,52.72,52.72 +"Altria Group, Inc.",MO,4/5/22,52.39,52.47,7848600,53.36,52.64,52.64 +"Altria Group, Inc.",MO,4/6/22,53.2,53.42,7713400,53.87,53.83,53.83 +"Altria Group, Inc.",MO,4/7/22,53.14,53.72,6174900,53.79,53.73,53.73 +"Altria Group, Inc.",MO,4/8/22,53.64,53.75,7424500,54.37,54.11,54.11 +"Altria Group, Inc.",MO,4/11/22,54.06,54.48,6399800,54.76,54.45,54.45 +"Altria Group, Inc.",MO,4/12/22,54.17,54.28,8068000,54.95,54.91,54.91 +"Altria Group, Inc.",MO,4/13/22,54.67,54.85,8709600,55.33,54.8,54.8 +"Altria Group, Inc.",MO,4/14/22,54.65,54.73,12214100,55.26,54.98,54.98 +"Altria Group, Inc.",MO,4/18/22,54.6,54.91,5754300,55.17,54.6,54.6 +"Altria Group, Inc.",MO,4/19/22,54.74,54.97,7072400,55.32,55.22,55.22 +"Altria Group, Inc.",MO,4/20/22,55.02,55.34,6989300,55.6,55.37,55.37 +"Altria Group, Inc.",MO,4/21/22,55.36,55.47,8659800,57.05,56.53,56.53 +"Altria Group, Inc.",MO,4/22/22,55.47,56.5,8469900,56.65,55.53,55.53 +"Altria Group, Inc.",MO,4/25/22,54.42,55.19,12144400,55.47,55.23,55.23 +"Altria Group, Inc.",MO,4/26/22,54.86,55.33,6913400,55.73,54.88,54.88 +"Altria Group, Inc.",MO,4/27/22,54.76,54.9,7946600,55.71,54.92,54.92 +"Altria Group, Inc.",MO,4/28/22,53.25,54,8153900,55.45,55.2,55.2 +"Altria Group, Inc.",MO,4/29/22,55.53,55.95,10862800,56.99,55.57,55.57 +"Altria Group, Inc.",MO,5/2/22,54.47,56.09,10164800,56.36,55.38,55.38 +"Altria Group, Inc.",MO,5/3/22,54.8,55.44,8455900,55.97,55.44,55.44 +"Altria Group, Inc.",MO,5/4/22,55.3,55.71,7910100,56.41,56.4,56.4 +"Altria Group, Inc.",MO,5/5/22,55.63,56.45,10016300,56.74,55.95,55.95 +"Altria Group, Inc.",MO,5/6/22,55.59,55.69,11512300,56.75,56.57,56.57 +"Altria Group, Inc.",MO,5/9/22,55.12,56.5,16925900,57.03,55.26,55.26 +"Altria Group, Inc.",MO,5/10/22,50.36,53.84,25354700,53.99,51.57,51.57 +"Altria Group, Inc.",MO,5/11/22,51.54,51.99,16080100,52.75,51.69,51.69 +"Altria Group, Inc.",MO,5/12/22,51.66,52.2,12185000,52.75,52.17,52.17 +"Altria Group, Inc.",MO,5/13/22,52.29,52.46,8144600,53.1,53.04,53.04 +"Altria Group, Inc.",MO,5/16/22,52.95,53.21,7263300,54.11,53.74,53.74 +"Altria Group, Inc.",MO,5/17/22,53.62,54.02,8465300,54.46,54.24,54.24 +"Altria Group, Inc.",MO,5/18/22,53.02,54.16,9922500,54.19,53.2,53.2 +"Altria Group, Inc.",MO,5/19/22,51.02,52.61,13690300,52.78,51.09,51.09 +"Altria Group, Inc.",MO,5/20/22,50.6,51.38,16223600,51.8,51.09,51.09 +"Altria Group, Inc.",MO,5/23/22,51.56,51.56,10535400,52.42,52.12,52.12 +"Altria Group, Inc.",MO,5/24/22,52.02,52.27,10561600,53,52.93,52.93 +"Altria Group, Inc.",MO,5/25/22,52.75,53.07,9198000,54.08,53.89,53.89 +"Altria Group, Inc.",MO,5/26/22,53.89,53.89,7276700,54.89,54.5,54.5 +"Altria Group, Inc.",MO,5/27/22,54.11,54.62,7356700,54.76,54.43,54.43 +"Altria Group, Inc.",MO,5/31/22,53.51,54.3,11325100,54.35,54.09,54.09 +"Altria Group, Inc.",MO,6/1/22,53.43,54.23,6797300,54.37,54.08,54.08 +"Altria Group, Inc.",MO,6/2/22,52.88,54.17,5882200,54.25,54.15,54.15 +"Altria Group, Inc.",MO,6/3/22,53.67,54.05,4785100,54.37,53.82,53.82 +"Altria Group, Inc.",MO,6/6/22,53.51,53.98,8198200,54.16,53.59,53.59 +"Altria Group, Inc.",MO,6/7/22,53.01,53.27,5439700,54.06,54.01,54.01 +"Altria Group, Inc.",MO,6/8/22,49.43,52.05,31794300,52.25,49.49,49.49 +"Altria Group, Inc.",MO,6/9/22,48.64,49.52,25295200,50.32,48.66,48.66 +"Altria Group, Inc.",MO,6/10/22,47.91,48.09,13395400,49.39,48.94,48.94 +"Altria Group, Inc.",MO,6/13/22,47,47.94,18091300,48.44,47.16,47.16 +"Altria Group, Inc.",MO,6/14/22,45.82,46.4,12989100,46.62,46.29,46.29 +"Altria Group, Inc.",MO,6/15/22,45.12,46.66,22244800,46.96,45.67,45.67 +"Altria Group, Inc.",MO,6/16/22,44.34,44.92,16086500,45.48,45.38,45.38 +"Altria Group, Inc.",MO,6/17/22,45.05,45.78,30811200,45.78,45.31,45.31 +"Altria Group, Inc.",MO,6/21/22,45.02,45.61,14934100,45.78,45.7,45.7 +"Altria Group, Inc.",MO,6/22/22,41,45.28,41732700,45.28,41.5,41.5 +"Altria Group, Inc.",MO,6/23/22,41.34,41.34,18681700,42.59,42.51,42.51 +"Altria Group, Inc.",MO,6/24/22,42.22,43.28,31383200,43.83,43.4,43.4 +"Altria Group, Inc.",MO,6/27/22,43.14,43.57,11770300,44,43.19,43.19 +"Altria Group, Inc.",MO,6/28/22,43.01,43.72,9856600,44.12,43.19,43.19 +"Altria Group, Inc.",MO,6/29/22,41.42,41.55,12371600,42.75,41.76,41.76 +"Altria Group, Inc.",MO,6/30/22,41.21,41.39,10556500,41.97,41.77,41.77 +"Altria Group, Inc.",MO,7/1/22,41.27,41.56,8109600,42.32,42.25,42.25 +"Altria Group, Inc.",MO,7/5/22,41.01,41.78,8425300,41.84,41.72,41.72 +"Altria Group, Inc.",MO,7/6/22,41.07,42.3,11413700,42.46,41.16,41.16 +"Altria Group, Inc.",MO,7/7/22,41.42,41.47,8707900,41.99,41.81,41.81 +"Altria Group, Inc.",MO,7/8/22,41.24,41.29,6930700,41.82,41.52,41.52 +"Altria Group, Inc.",MO,7/11/22,41.65,41.76,10654700,42.93,41.95,41.95 +"Altria Group, Inc.",MO,7/12/22,41.94,42.03,8865000,43.33,42.31,42.31 +"Altria Group, Inc.",MO,7/13/22,41.89,42.09,7588200,42.46,41.96,41.96 +"Altria Group, Inc.",MO,7/14/22,41.2,41.5,8661700,41.74,41.63,41.63 +"Altria Group, Inc.",MO,7/15/22,41.55,42.24,14309000,42.28,41.99,41.99 +"Altria Group, Inc.",MO,7/18/22,42.06,42.33,10493500,42.68,42.27,42.27 +"Altria Group, Inc.",MO,7/19/22,42.6,42.66,7212600,43.05,42.96,42.96 +"Altria Group, Inc.",MO,7/20/22,42.21,42.9,8733800,42.99,42.32,42.32 +"Altria Group, Inc.",MO,7/21/22,42.01,42.05,7046100,42.79,42.77,42.77 +"Altria Group, Inc.",MO,7/22/22,42.83,42.9,5511100,43.29,43.09,43.09 +"Altria Group, Inc.",MO,7/25/22,43.18,43.26,5349200,43.87,43.83,43.83 +"Altria Group, Inc.",MO,7/26/22,43.82,43.82,5604100,44.26,44.14,44.14 +"Altria Group, Inc.",MO,7/27/22,43.57,43.98,9339500,44.2,44.07,44.07 +"Altria Group, Inc.",MO,7/28/22,43.73,44,7076600,44.5,44,44 +"Altria Group, Inc.",MO,7/29/22,43.58,43.71,11826800,44.12,43.86,43.86 +"Altria Group, Inc.",MO,8/1/22,43.71,43.71,9466500,44.28,44.05,44.05 +"Altria Group, Inc.",MO,8/2/22,43.26,44.1,8365000,44.19,43.83,43.83 +"Altria Group, Inc.",MO,8/3/22,43.72,44,6179400,44.39,44.23,44.23 +"Altria Group, Inc.",MO,8/4/22,43.82,44.14,6450800,44.39,44.25,44.25 +"Altria Group, Inc.",MO,8/5/22,43.78,44.17,4865600,44.17,44.1,44.1 +"Altria Group, Inc.",MO,8/8/22,44.2,44.38,4539300,44.55,44.22,44.22 +"Altria Group, Inc.",MO,8/9/22,44.01,44.42,4295700,44.45,44.22,44.22 +"Altria Group, Inc.",MO,8/10/22,44.34,44.45,4717200,44.79,44.74,44.74 +"Altria Group, Inc.",MO,8/11/22,44.81,44.93,4201600,45.44,45.13,45.13 +"Altria Group, Inc.",MO,8/12/22,45.01,45.2,7351600,45.38,45.15,45.15 +"Altria Group, Inc.",MO,8/15/22,44.63,45.15,6194600,45.36,45.28,45.28 +"Altria Group, Inc.",MO,8/16/22,45.19,45.28,6484000,45.88,45.74,45.74 +"Altria Group, Inc.",MO,8/17/22,45.28,45.63,3868800,45.66,45.45,45.45 +"Altria Group, Inc.",MO,8/18/22,45.29,45.54,3800500,45.65,45.61,45.61 +"Altria Group, Inc.",MO,8/19/22,45.32,45.54,9093900,45.88,45.47,45.47 +"Altria Group, Inc.",MO,8/22/22,45.31,45.36,7066600,45.69,45.38,45.38 +"Altria Group, Inc.",MO,8/23/22,45.13,45.28,5359300,45.61,45.53,45.53 +"Altria Group, Inc.",MO,8/24/22,45.4,45.5,4250500,45.84,45.8,45.8 +"Altria Group, Inc.",MO,8/25/22,45.76,45.9,6926800,46.48,46.39,46.39 +"Altria Group, Inc.",MO,8/26/22,45.85,46.5,6931200,46.61,45.88,45.88 +"Altria Group, Inc.",MO,8/29/22,45.58,45.81,6253400,46.05,45.71,45.71 +"Altria Group, Inc.",MO,8/30/22,44.99,45.73,7952000,45.81,45.12,45.12 +"Altria Group, Inc.",MO,8/31/22,45.01,45.18,6627300,45.53,45.12,45.12 +"Altria Group, Inc.",MO,9/1/22,44.78,45,6864200,45.49,45.37,45.37 +"Altria Group, Inc.",MO,9/2/22,44.83,45.68,8555000,45.92,45,45 +"Altria Group, Inc.",MO,9/6/22,44.5,45.2,12042000,45.89,44.57,44.57 +"Altria Group, Inc.",MO,9/7/22,44.12,44.65,10257100,44.97,44.95,44.95 +"Altria Group, Inc.",MO,9/8/22,44.67,45,8651100,45.33,45.15,45.15 +"Altria Group, Inc.",MO,9/9/22,45.04,45.24,7842200,45.86,45.57,45.57 +"Altria Group, Inc.",MO,9/12/22,45.09,45.56,10683200,45.68,45.15,45.15 +"Altria Group, Inc.",MO,9/13/22,42.94,45.03,17325800,45.07,42.97,42.97 +"Altria Group, Inc.",MO,9/14/22,41.41,42.1,11988200,42.2,41.76,41.76 +"Altria Group, Inc.",MO,9/15/22,41.57,41.65,9786400,42.13,42.01,42.01 +"Altria Group, Inc.",MO,9/16/22,41.81,42.01,28808600,42.41,42.29,42.29 +"Altria Group, Inc.",MO,9/19/22,41.96,41.96,12656400,43.01,42.91,42.91 +"Altria Group, Inc.",MO,9/20/22,42.59,42.71,6549300,43.06,42.92,42.92 +"Altria Group, Inc.",MO,9/21/22,43,43.16,7925100,43.77,43.01,43.01 +"Altria Group, Inc.",MO,9/22/22,43.12,43.28,7648900,43.67,43.27,43.27 +"Altria Group, Inc.",MO,9/23/22,40.84,42.75,12898400,42.83,41.68,41.68 +"Altria Group, Inc.",MO,9/26/22,41.13,41.59,10887300,41.98,41.47,41.47 +"Altria Group, Inc.",MO,9/27/22,40.71,41.85,8432700,42.34,40.79,40.79 +"Altria Group, Inc.",MO,9/28/22,40.61,41.05,6647000,41.6,41.41,41.41 +"Altria Group, Inc.",MO,9/29/22,40.92,41.26,5834700,41.35,41.17,41.17 +"Altria Group, Inc.",MO,9/30/22,40.35,41.39,9121400,41.49,40.38,40.38 +"Altria Group, Inc.",MO,10/3/22,40.74,40.85,9322200,41.57,41.37,41.37 +"Altria Group, Inc.",MO,10/4/22,41.55,41.68,8393900,42.53,42.5,42.5 +"Altria Group, Inc.",MO,10/5/22,42.18,42.28,6535900,43.18,42.9,42.9 +"Altria Group, Inc.",MO,10/6/22,42.52,42.81,11154400,43.09,42.99,42.99 +"Altria Group, Inc.",MO,10/7/22,42.33,42.93,10524500,43.33,42.82,42.82 +"Altria Group, Inc.",MO,10/10/22,43.01,43.02,11408600,43.75,43.46,43.46 +"Altria Group, Inc.",MO,10/11/22,43.95,44.22,14565500,45.08,44.35,44.35 +"Altria Group, Inc.",MO,10/12/22,44.26,44.32,10794500,45.3,44.75,44.75 +"Altria Group, Inc.",MO,10/13/22,44.37,44.67,11909400,45.96,45.89,45.89 +"Altria Group, Inc.",MO,10/14/22,45.19,46,11226200,46.59,45.23,45.23 +"Altria Group, Inc.",MO,10/17/22,44.41,45.55,7872500,45.79,44.59,44.59 +"Altria Group, Inc.",MO,10/18/22,44.59,45.19,7176200,45.41,44.77,44.77 +"Altria Group, Inc.",MO,10/19/22,44.43,44.88,5930300,45.02,44.67,44.67 +"Altria Group, Inc.",MO,10/20/22,43.52,44.88,9710300,44.95,43.56,43.56 +"Altria Group, Inc.",MO,10/21/22,43.39,43.5,7471100,44.53,44.48,44.48 +"Altria Group, Inc.",MO,10/24/22,44.84,44.85,8428700,45.47,45.41,45.41 +"Altria Group, Inc.",MO,10/25/22,45.11,45.33,8282100,45.83,45.74,45.74 +"Altria Group, Inc.",MO,10/26/22,45.89,45.97,12132000,46.68,46.31,46.31 +"Altria Group, Inc.",MO,10/27/22,45.12,45.14,11332300,46.57,45.42,45.42 +"Altria Group, Inc.",MO,10/28/22,45.56,45.9,9253700,46.77,46.31,46.31 +"Altria Group, Inc.",MO,10/31/22,45.91,46.15,7711600,46.36,46.27,46.27 +"Altria Group, Inc.",MO,11/1/22,46.01,46.42,4859200,46.67,46.14,46.14 +"Altria Group, Inc.",MO,11/2/22,44.81,45.84,9000600,46.01,44.84,44.84 +"Altria Group, Inc.",MO,11/3/22,44.31,44.47,5705700,45.17,44.91,44.91 +"Altria Group, Inc.",MO,11/4/22,45,45.26,5512000,45.7,45.5,45.5 +"Altria Group, Inc.",MO,11/7/22,44.51,45.64,8277000,45.99,45.88,45.88 +"Altria Group, Inc.",MO,11/8/22,45.36,45.94,6889200,46.15,45.9,45.9 +"Altria Group, Inc.",MO,11/9/22,45.12,45.82,5348600,45.85,45.21,45.21 +"Altria Group, Inc.",MO,11/10/22,43.73,45.03,12330900,45.23,44.22,44.22 +"Altria Group, Inc.",MO,11/11/22,43.25,44.04,9820300,44.46,44.38,44.38 +"Altria Group, Inc.",MO,11/14/22,43.95,44.57,8145800,44.88,43.96,43.96 +"Altria Group, Inc.",MO,11/15/22,43.18,44.35,9262900,44.52,43.66,43.66 +"Altria Group, Inc.",MO,11/16/22,43.22,43.76,9891900,43.86,43.58,43.58 +"Altria Group, Inc.",MO,11/17/22,43.29,43.42,7834000,43.74,43.67,43.67 +"Altria Group, Inc.",MO,11/18/22,43.76,44.02,9640900,44.3,44.2,44.2 +"Altria Group, Inc.",MO,11/21/22,44.07,44.43,7644700,44.83,44.8,44.8 +"Altria Group, Inc.",MO,11/22/22,44.82,45,6068600,45.23,45.16,45.16 +"Altria Group, Inc.",MO,11/23/22,44.63,45.21,5192400,45.31,45.02,45.02 +"Altria Group, Inc.",MO,11/25/22,44.65,45,2734800,45.15,44.74,44.74 +"Altria Group, Inc.",MO,11/28/22,44.72,44.74,6760100,45.35,45.15,45.15 +"Altria Group, Inc.",MO,11/29/22,45.15,45.26,6897200,45.84,45.82,45.82 +"Altria Group, Inc.",MO,11/30/22,45.19,45.85,11306500,46.58,46.58,46.58 +"Altria Group, Inc.",MO,12/1/22,46.55,46.72,9115900,47.16,47.01,47.01 +"Altria Group, Inc.",MO,12/2/22,46.77,46.77,7653000,47.66,47.63,47.63 +"Altria Group, Inc.",MO,12/5/22,47.03,47.06,7451700,47.91,47.19,47.19 +"Altria Group, Inc.",MO,12/6/22,45.95,47.18,7721500,47.39,46.21,46.21 +"Altria Group, Inc.",MO,12/7/22,46.14,46.45,6189800,46.57,46.37,46.37 +"Altria Group, Inc.",MO,12/8/22,46.2,46.37,5850400,46.99,46.86,46.86 +"Altria Group, Inc.",MO,12/9/22,46.64,46.78,6182900,46.97,46.71,46.71 +"Altria Group, Inc.",MO,12/12/22,46.32,46.84,1217557,46.875,46.615,46.615 +"NextEra Energy, Inc.",NEE,2/21/73,2.257813,0,92800,2.273438,2.265625,0.36694413 +"NextEra Energy, Inc.",NEE,2/22/73,2.265625,0,35200,2.304688,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,2/23/73,2.28125,0,92800,2.328125,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,2/26/73,2.320313,0,284800,2.390625,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,2/27/73,2.3125,0,280000,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,2/28/73,2.328125,0,113600,2.375,2.375,0.38465875 +"NextEra Energy, Inc.",NEE,3/1/73,2.375,0,144000,2.390625,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,3/2/73,2.367188,0,124800,2.398438,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,3/5/73,2.390625,0,129600,2.414063,2.398438,0.38845456 +"NextEra Energy, Inc.",NEE,3/6/73,2.398438,0,132800,2.429688,2.414063,0.39098525 +"NextEra Energy, Inc.",NEE,3/7/73,2.421875,0,169600,2.445313,2.4375,0.3947811 +"NextEra Energy, Inc.",NEE,3/8/73,2.421875,0,92800,2.429688,2.421875,0.3922504 +"NextEra Energy, Inc.",NEE,3/9/73,2.414063,0,211200,2.4375,2.414063,0.39098525 +"NextEra Energy, Inc.",NEE,3/12/73,2.414063,0,89600,2.4375,2.421875,0.3922504 +"NextEra Energy, Inc.",NEE,3/13/73,2.4375,0,176000,2.492188,2.492188,0.4036386 +"NextEra Energy, Inc.",NEE,3/14/73,2.4375,0,176000,2.5,2.4375,0.3947811 +"NextEra Energy, Inc.",NEE,3/15/73,2.390625,0,115200,2.445313,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,3/16/73,2.28125,0,438400,2.390625,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,3/19/73,2.25,0,312000,2.28125,2.273438,0.3682094 +"NextEra Energy, Inc.",NEE,3/20/73,2.257813,0,870400,2.289063,2.28125,0.36947462 +"NextEra Energy, Inc.",NEE,3/21/73,2.257813,0,270400,2.28125,2.257813,0.36567894 +"NextEra Energy, Inc.",NEE,3/22/73,2.226563,0,158400,2.25,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,3/23/73,2.195313,0,761600,2.234375,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,3/26/73,2.132813,0,257600,2.1875,2.148438,0.34796426 +"NextEra Energy, Inc.",NEE,3/27/73,2.125,0,273600,2.1875,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,3/28/73,2.15625,0,473600,2.234375,2.15625,0.3492293 +"NextEra Energy, Inc.",NEE,3/29/73,2.101563,0,108800,2.15625,2.148438,0.34796426 +"NextEra Energy, Inc.",NEE,3/30/73,2.132813,0,75200,2.148438,2.132813,0.34543344 +"NextEra Energy, Inc.",NEE,4/2/73,2.078125,0,166400,2.140625,2.117188,0.3429028 +"NextEra Energy, Inc.",NEE,4/3/73,2.078125,0,126400,2.125,2.078125,0.33657625 +"NextEra Energy, Inc.",NEE,4/4/73,2.078125,0,750400,2.21875,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,4/5/73,2.164063,0,150400,2.210938,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,4/6/73,2.1875,0,145600,2.21875,2.203125,0.35682112 +"NextEra Energy, Inc.",NEE,4/9/73,2.1875,0,99200,2.21875,2.203125,0.35682112 +"NextEra Energy, Inc.",NEE,4/10/73,2.203125,0,200000,2.304688,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,4/11/73,2.3125,0,409600,2.359375,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,4/12/73,2.359375,0,305600,2.398438,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,4/13/73,2.34375,0,140800,2.375,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,4/16/73,2.34375,0,78400,2.421875,2.421875,0.3922504 +"NextEra Energy, Inc.",NEE,4/17/73,2.375,0,270400,2.421875,2.375,0.38465875 +"NextEra Energy, Inc.",NEE,4/18/73,2.375,0,945600,2.40625,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,4/19/73,2.398438,0,176000,2.4375,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,4/23/73,2.40625,0,545600,2.429688,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,4/24/73,2.382813,0,592000,2.421875,2.382813,0.3859237 +"NextEra Energy, Inc.",NEE,4/25/73,2.367188,0,72000,2.382813,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,4/26/73,2.34375,0,1670400,2.382813,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,4/27/73,2.351563,0,371200,2.375,2.375,0.38465875 +"NextEra Energy, Inc.",NEE,4/30/73,2.375,0,105600,2.40625,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,5/1/73,2.359375,0,489600,2.40625,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,5/2/73,2.359375,0,300800,2.414063,2.375,0.38465875 +"NextEra Energy, Inc.",NEE,5/3/73,2.390625,0,243200,2.429688,2.414063,0.39098525 +"NextEra Energy, Inc.",NEE,5/4/73,2.429688,0,363200,2.460938,2.429688,0.39351594 +"NextEra Energy, Inc.",NEE,5/7/73,2.390625,0,1014400,2.4375,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,5/8/73,2.40625,0,121600,2.429688,2.414063,0.39098525 +"NextEra Energy, Inc.",NEE,5/9/73,2.421875,0,308800,2.453125,2.421875,0.3922504 +"NextEra Energy, Inc.",NEE,5/10/73,2.414063,0,67200,2.453125,2.4375,0.3947811 +"NextEra Energy, Inc.",NEE,5/11/73,2.398438,0,91200,2.429688,2.414063,0.39098525 +"NextEra Energy, Inc.",NEE,5/14/73,2.320313,0,321600,2.398438,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,5/15/73,2.328125,0,148800,2.367188,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,5/16/73,2.40625,0,203200,2.421875,2.421875,0.3922504 +"NextEra Energy, Inc.",NEE,5/17/73,2.398438,0,57600,2.421875,2.398438,0.38845456 +"NextEra Energy, Inc.",NEE,5/18/73,2.375,0,104000,2.390625,2.375,0.38465875 +"NextEra Energy, Inc.",NEE,5/21/73,2.351563,0,148800,2.375,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,5/22/73,2.296875,0,281600,2.335938,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,5/23/73,2.304688,0,96000,2.34375,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,5/24/73,2.3125,0,136000,2.367188,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,5/25/73,2.351563,0,225600,2.40625,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,5/29/73,2.382813,0,91200,2.40625,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,5/30/73,2.40625,0,150400,2.453125,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,5/31/73,2.375,0,241600,2.421875,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,6/1/73,2.382813,0,164800,2.421875,2.382813,0.3859237 +"NextEra Energy, Inc.",NEE,6/4/73,2.34375,0,72000,2.382813,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,6/5/73,2.359375,0,81600,2.390625,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,6/6/73,2.390625,0,420800,2.421875,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,6/7/73,2.398438,0,107200,2.421875,2.421875,0.3922504 +"NextEra Energy, Inc.",NEE,6/8/73,2.390625,0,204800,2.421875,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,6/11/73,2.390625,0,254400,2.414063,2.398438,0.38845456 +"NextEra Energy, Inc.",NEE,6/12/73,2.390625,0,344000,2.421875,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,6/13/73,2.398438,0,212800,2.429688,2.398438,0.38845456 +"NextEra Energy, Inc.",NEE,6/14/73,2.40625,0,78400,2.421875,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,6/15/73,2.359375,0,803200,2.390625,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,6/18/73,2.328125,0,65600,2.375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,6/19/73,2.304688,0,236800,2.335938,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,6/20/73,2.328125,0,128000,2.359375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,6/21/73,2.28125,0,166400,2.335938,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,6/22/73,2.289063,0,696000,2.359375,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,6/25/73,2.257813,0,169600,2.320313,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,6/26/73,2.273438,0,28800,2.296875,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,6/27/73,2.28125,0,91200,2.3125,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,6/28/73,2.28125,0,508800,2.296875,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,6/29/73,2.242188,0,667200,2.273438,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,7/2/73,2.195313,0,228800,2.25,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,7/3/73,2.171875,0,340800,2.226563,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,7/5/73,2.195313,0,152000,2.210938,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,7/6/73,2.179688,0,102400,2.203125,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,7/9/73,2.171875,0,169600,2.1875,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,7/10/73,2.164063,0,294400,2.195313,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,7/11/73,2.179688,0,160000,2.203125,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,7/12/73,2.164063,0,1172800,2.1875,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,7/13/73,2.15625,0,584000,2.1875,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,7/16/73,2.164063,0,102400,2.179688,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,7/17/73,2.164063,0,984000,2.1875,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,7/18/73,2.164063,0,110400,2.1875,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,7/19/73,2.164063,0,64000,2.203125,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,7/20/73,2.195313,0,772800,2.226563,2.195313,0.3555562 +"NextEra Energy, Inc.",NEE,7/23/73,2.195313,0,252800,2.234375,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,7/24/73,2.210938,0,188800,2.242188,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,7/25/73,2.234375,0,283200,2.273438,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,7/26/73,2.226563,0,132800,2.25,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,7/27/73,2.1875,0,323200,2.226563,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,7/30/73,2.164063,0,75200,2.226563,2.203125,0.35682112 +"NextEra Energy, Inc.",NEE,7/31/73,2.164063,0,390400,2.195313,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,8/1/73,2.15625,0,176000,2.179688,2.164063,0.3504949 +"NextEra Energy, Inc.",NEE,8/2/73,2.101563,0,356800,2.15625,2.101563,0.34037235 +"NextEra Energy, Inc.",NEE,8/3/73,2.101563,0,41600,2.117188,2.101563,0.34037235 +"NextEra Energy, Inc.",NEE,8/6/73,2.09375,0,176000,2.125,2.117188,0.3429028 +"NextEra Energy, Inc.",NEE,8/7/73,2.117188,0,123200,2.140625,2.125,0.34416825 +"NextEra Energy, Inc.",NEE,8/8/73,2.125,0,441600,2.132813,2.125,0.34416825 +"NextEra Energy, Inc.",NEE,8/9/73,2.101563,0,206400,2.140625,2.101563,0.34037235 +"NextEra Energy, Inc.",NEE,8/10/73,2.085938,0,243200,2.117188,2.085938,0.33784157 +"NextEra Energy, Inc.",NEE,8/13/73,2.046875,0,329600,2.078125,2.0625,0.3340454 +"NextEra Energy, Inc.",NEE,8/14/73,2.039063,0,160000,2.0625,2.039063,0.33024967 +"NextEra Energy, Inc.",NEE,8/15/73,2.03125,0,62400,2.054688,2.054688,0.33278018 +"NextEra Energy, Inc.",NEE,8/16/73,2.046875,0,241600,2.070313,2.054688,0.33278018 +"NextEra Energy, Inc.",NEE,8/17/73,2.039063,0,59200,2.070313,2.054688,0.33278018 +"NextEra Energy, Inc.",NEE,8/20/73,2.054688,0,97600,2.09375,2.078125,0.33657625 +"NextEra Energy, Inc.",NEE,8/21/73,2.0625,0,153600,2.085938,2.0625,0.3340454 +"NextEra Energy, Inc.",NEE,8/22/73,2.054688,0,148800,2.070313,2.070313,0.3353111 +"NextEra Energy, Inc.",NEE,8/23/73,2.054688,0,150400,2.09375,2.0625,0.3340454 +"NextEra Energy, Inc.",NEE,8/24/73,2.0625,0,81600,2.101563,2.085938,0.33784157 +"NextEra Energy, Inc.",NEE,8/27/73,2.070313,0,107200,2.101563,2.085938,0.33784157 +"NextEra Energy, Inc.",NEE,8/28/73,2.070313,0,256000,2.09375,2.070313,0.3353111 +"NextEra Energy, Inc.",NEE,8/29/73,2.046875,0,160000,2.085938,2.0625,0.3340454 +"NextEra Energy, Inc.",NEE,8/30/73,2.046875,0,384000,2.125,2.101563,0.34037235 +"NextEra Energy, Inc.",NEE,8/31/73,2.101563,0,25600,2.117188,2.101563,0.34037235 +"NextEra Energy, Inc.",NEE,9/4/73,2.101563,0,102400,2.132813,2.132813,0.34543344 +"NextEra Energy, Inc.",NEE,9/5/73,2.140625,0,595200,2.171875,2.140625,0.3466987 +"NextEra Energy, Inc.",NEE,9/6/73,2.140625,0,307200,2.210938,2.195313,0.3555562 +"NextEra Energy, Inc.",NEE,9/7/73,2.21875,0,795200,2.25,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,9/10/73,2.210938,0,62400,2.25,2.226563,0.36061764 +"NextEra Energy, Inc.",NEE,9/11/73,2.195313,0,100800,2.226563,2.203125,0.35682112 +"NextEra Energy, Inc.",NEE,9/12/73,2.171875,0,310400,2.21875,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,9/13/73,2.164063,0,113600,2.179688,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,9/14/73,2.164063,0,70400,2.210938,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,9/17/73,2.203125,0,270400,2.234375,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,9/18/73,2.1875,0,156800,2.226563,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,9/19/73,2.195313,0,156800,2.234375,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,9/20/73,2.210938,0,244800,2.25,2.21875,0.3593521 +"NextEra Energy, Inc.",NEE,9/21/73,2.21875,0,500800,2.289063,2.265625,0.36694413 +"NextEra Energy, Inc.",NEE,9/24/73,2.28125,0,104000,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,9/25/73,2.257813,0,195200,2.382813,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,9/26/73,2.375,0,491200,2.453125,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,9/27/73,2.351563,0,150400,2.4375,2.398438,0.38845456 +"NextEra Energy, Inc.",NEE,9/28/73,2.351563,0,353600,2.40625,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,10/1/73,2.289063,0,150400,2.375,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,10/2/73,2.3125,0,208000,2.367188,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,10/3/73,2.328125,0,97600,2.359375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,10/4/73,2.304688,0,116800,2.34375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,10/5/73,2.328125,0,120000,2.375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,10/8/73,2.320313,0,278400,2.34375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,10/9/73,2.296875,0,222400,2.34375,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,10/10/73,2.25,0,467200,2.3125,2.265625,0.36694413 +"NextEra Energy, Inc.",NEE,10/11/73,2.28125,0,486400,2.320313,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,10/12/73,2.3125,0,118400,2.34375,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,10/15/73,2.296875,0,70400,2.328125,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,10/16/73,2.25,0,102400,2.28125,2.28125,0.36947462 +"NextEra Energy, Inc.",NEE,10/17/73,2.28125,0,857600,2.28125,2.28125,0.36947462 +"NextEra Energy, Inc.",NEE,10/18/73,2.28125,0,635200,2.3125,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,10/19/73,2.296875,0,355200,2.335938,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,10/22/73,2.28125,0,169600,2.320313,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,10/23/73,2.289063,0,184000,2.351563,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,10/24/73,2.289063,0,88000,2.34375,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,10/25/73,2.3125,0,236800,2.34375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,10/26/73,2.328125,0,347200,2.375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,10/29/73,2.359375,0,145600,2.398438,2.398438,0.38845456 +"NextEra Energy, Inc.",NEE,10/30/73,2.359375,0,361600,2.414063,2.390625,0.38718912 +"NextEra Energy, Inc.",NEE,10/31/73,2.335938,0,131200,2.382813,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,11/1/73,2.304688,0,166400,2.34375,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,11/2/73,2.257813,0,292800,2.3125,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,11/5/73,2.1875,0,563200,2.328125,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,11/6/73,2.1875,0,185600,2.25,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,11/7/73,2.15625,0,414400,2.1875,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,11/8/73,2.0625,0,206400,2.164063,2.078125,0.33657625 +"NextEra Energy, Inc.",NEE,11/9/73,2.03125,0,417600,2.09375,2.039063,0.33024967 +"NextEra Energy, Inc.",NEE,11/12/73,2.023438,0,209600,2.054688,2.054688,0.33278018 +"NextEra Energy, Inc.",NEE,11/13/73,2.007813,0,302400,2.054688,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,11/14/73,1.921875,0,257600,2.03125,1.953125,0.31633106 +"NextEra Energy, Inc.",NEE,11/15/73,1.9375,0,428800,2.015625,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,11/16/73,1.96875,0,710400,2.0625,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,11/19/73,1.960938,0,422400,2.015625,1.96875,0.31886163 +"NextEra Energy, Inc.",NEE,11/20/73,1.945313,0,164800,1.984375,1.960938,0.31759655 +"NextEra Energy, Inc.",NEE,11/21/73,1.90625,0,339200,1.992188,1.945313,0.31506565 +"NextEra Energy, Inc.",NEE,11/23/73,1.9375,0,142400,1.960938,1.945313,0.31506565 +"NextEra Energy, Inc.",NEE,11/26/73,1.914063,0,251200,1.960938,1.929688,0.31253508 +"NextEra Energy, Inc.",NEE,11/27/73,1.882813,0,230400,1.921875,1.914063,0.31000453 +"NextEra Energy, Inc.",NEE,11/28/73,1.789063,0,678400,1.9375,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,11/29/73,1.765625,0,561600,1.828125,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,11/30/73,1.703125,0,331200,1.796875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,12/3/73,1.5,0,652800,1.703125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/4/73,1.5625,0,1105600,1.632813,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,12/5/73,1.5625,0,379200,1.609375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,12/6/73,1.554688,0,985600,1.601563,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,12/7/73,1.539063,0,475200,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,12/10/73,1.625,0,302400,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,12/11/73,1.65625,0,361600,1.804688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,12/12/73,1.570313,0,307200,1.6875,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,12/13/73,1.539063,0,321600,1.585938,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,12/14/73,1.515625,0,235200,1.578125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/17/73,1.484375,0,827200,1.546875,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,12/18/73,1.539063,0,390400,1.585938,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/19/73,1.5625,0,256000,1.640625,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,12/20/73,1.570313,0,532800,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,12/21/73,1.585938,0,262400,1.625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,12/24/73,1.570313,0,364800,1.640625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,12/26/73,1.578125,0,217600,1.640625,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,12/27/73,1.5,0,323200,1.59375,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,12/28/73,1.53125,0,577600,1.585938,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,12/31/73,1.507813,0,704000,1.5625,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,1/2/74,1.523438,0,275200,1.546875,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,1/3/74,1.59375,0,457600,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/4/74,1.65625,0,206400,1.796875,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,1/7/74,1.75,0,486400,1.828125,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,1/8/74,1.671875,0,595200,1.773438,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,1/9/74,1.625,0,128000,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,1/10/74,1.617188,0,112000,1.640625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,1/11/74,1.617188,0,510400,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,1/14/74,1.640625,0,179200,1.710938,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,1/15/74,1.65625,0,128000,1.6875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/16/74,1.640625,0,91200,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,1/17/74,1.671875,0,521600,1.726563,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,1/18/74,1.625,0,731200,1.703125,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,1/21/74,1.65625,0,91200,1.6875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,1/22/74,1.648438,0,177600,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,1/23/74,1.671875,0,523200,1.726563,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,1/24/74,1.679688,0,193600,1.726563,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,1/25/74,1.671875,0,2464000,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,1/28/74,1.679688,0,190400,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,1/29/74,1.671875,0,232000,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,1/30/74,1.640625,0,577600,1.695313,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,1/31/74,1.578125,0,142400,1.679688,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,2/1/74,1.625,0,65600,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,2/4/74,1.5625,0,230400,1.640625,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/5/74,1.5625,0,142400,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/6/74,1.539063,0,184000,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,2/7/74,1.5625,0,182400,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/8/74,1.59375,0,208000,1.632813,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/11/74,1.585938,0,104000,1.617188,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,2/12/74,1.585938,0,148800,1.609375,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,2/13/74,1.59375,0,267200,1.640625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,2/14/74,1.585938,0,184000,1.625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,2/15/74,1.5625,0,369600,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/19/74,1.53125,0,593600,1.578125,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,2/20/74,1.492188,0,502400,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,2/21/74,1.507813,0,118400,1.53125,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,2/22/74,1.515625,0,169600,1.539063,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,2/25/74,1.515625,0,256000,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,2/26/74,1.5,0,313600,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,2/27/74,1.523438,0,168000,1.554688,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,2/28/74,1.523438,0,430400,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/1/74,1.53125,0,176000,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,3/4/74,1.507813,0,315200,1.5625,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,3/5/74,1.5,0,608000,1.539063,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/6/74,1.492188,0,164800,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/7/74,1.453125,0,176000,1.507813,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,3/8/74,1.453125,0,628800,1.484375,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,3/11/74,1.484375,0,324800,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/12/74,1.507813,0,1347200,1.554688,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/13/74,1.523438,0,696000,1.609375,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,3/14/74,1.5625,0,2169600,1.6875,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,3/15/74,1.5625,0,440000,1.59375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,3/18/74,1.515625,0,571200,1.578125,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,3/19/74,1.5,0,537600,1.53125,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/20/74,1.492188,0,1430400,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/21/74,1.476563,0,683200,1.523438,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,3/22/74,1.492188,0,249600,1.507813,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,3/25/74,1.492188,0,201600,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/26/74,1.484375,0,212800,1.523438,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,3/27/74,1.46875,0,249600,1.5,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,3/28/74,1.40625,0,478400,1.460938,1.421875,0.23028885 +"NextEra Energy, Inc.",NEE,3/29/74,1.390625,0,260800,1.429688,1.40625,0.22775827 +"NextEra Energy, Inc.",NEE,4/1/74,1.359375,0,1113600,1.421875,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,4/2/74,1.296875,0,1356800,1.351563,1.335938,0.21637058 +"NextEra Energy, Inc.",NEE,4/3/74,1.3125,0,454400,1.359375,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,4/4/74,1.335938,0,416000,1.367188,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,4/5/74,1.3125,0,417600,1.34375,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,4/8/74,1.3125,0,164800,1.335938,1.335938,0.21637058 +"NextEra Energy, Inc.",NEE,4/9/74,1.304688,0,220800,1.335938,1.328125,0.21510515 +"NextEra Energy, Inc.",NEE,4/10/74,1.296875,0,308800,1.328125,1.304688,0.2113092 +"NextEra Energy, Inc.",NEE,4/11/74,1.28125,0,585600,1.3125,1.289063,0.20877853 +"NextEra Energy, Inc.",NEE,4/15/74,1.25,0,910400,1.304688,1.265625,0.2049824 +"NextEra Energy, Inc.",NEE,4/16/74,1.242188,0,412800,1.273438,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,4/17/74,1.265625,0,200000,1.273438,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,4/18/74,1.257813,0,2908800,1.296875,1.296875,0.21004367 +"NextEra Energy, Inc.",NEE,4/19/74,1.273438,0,459200,1.3125,1.296875,0.21004367 +"NextEra Energy, Inc.",NEE,4/22/74,1.273438,0,164800,1.296875,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,4/23/74,1.203125,0,460800,1.257813,1.234375,0.19992134 +"NextEra Energy, Inc.",NEE,4/24/74,1.1875,0,358400,1.210938,1.203125,0.1948599 +"NextEra Energy, Inc.",NEE,4/25/74,1.15625,0,203200,1.203125,1.1875,0.19232938 +"NextEra Energy, Inc.",NEE,4/26/74,1.15625,0,316800,1.1875,1.179688,0.19106399 +"NextEra Energy, Inc.",NEE,4/29/74,1.125,0,283200,1.203125,1.140625,0.18473731 +"NextEra Energy, Inc.",NEE,4/30/74,1.078125,0,580800,1.125,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,5/1/74,1.0625,0,705600,1.117188,1.101563,0.17841071 +"NextEra Energy, Inc.",NEE,5/2/74,1.078125,0,654400,1.109375,1.101563,0.17841071 +"NextEra Energy, Inc.",NEE,5/3/74,1.078125,0,433600,1.109375,1.101563,0.17841071 +"NextEra Energy, Inc.",NEE,5/6/74,1.117188,0,336000,1.15625,1.148438,0.18600284 +"NextEra Energy, Inc.",NEE,5/7/74,1.132813,0,264000,1.171875,1.15625,0.187268 +"NextEra Energy, Inc.",NEE,5/8/74,1.125,0,448000,1.171875,1.164063,0.18853348 +"NextEra Energy, Inc.",NEE,5/9/74,1.15625,0,246400,1.242188,1.226563,0.19865598 +"NextEra Energy, Inc.",NEE,5/10/74,1.203125,0,1716800,1.257813,1.203125,0.1948599 +"NextEra Energy, Inc.",NEE,5/13/74,1.195313,0,148800,1.242188,1.21875,0.19739056 +"NextEra Energy, Inc.",NEE,5/14/74,1.234375,0,808000,1.28125,1.242188,0.20118663 +"NextEra Energy, Inc.",NEE,5/15/74,1.226563,0,417600,1.265625,1.234375,0.19992134 +"NextEra Energy, Inc.",NEE,5/16/74,1.234375,0,268800,1.265625,1.25,0.20245185 +"NextEra Energy, Inc.",NEE,5/17/74,1.210938,0,208000,1.242188,1.226563,0.19865598 +"NextEra Energy, Inc.",NEE,5/20/74,1.21875,0,598400,1.25,1.25,0.20245185 +"NextEra Energy, Inc.",NEE,5/21/74,1.21875,0,188800,1.265625,1.242188,0.20118663 +"NextEra Energy, Inc.",NEE,5/22/74,1.1875,0,129600,1.242188,1.1875,0.19232938 +"NextEra Energy, Inc.",NEE,5/23/74,1.171875,0,323200,1.210938,1.195313,0.19359466 +"NextEra Energy, Inc.",NEE,5/24/74,1.1875,0,209600,1.234375,1.210938,0.19612527 +"NextEra Energy, Inc.",NEE,5/28/74,1.195313,0,180800,1.234375,1.195313,0.19359466 +"NextEra Energy, Inc.",NEE,5/29/74,1.171875,0,203200,1.203125,1.171875,0.18979865 +"NextEra Energy, Inc.",NEE,5/30/74,1.164063,0,241600,1.1875,1.179688,0.19106399 +"NextEra Energy, Inc.",NEE,5/31/74,1.164063,0,720000,1.234375,1.203125,0.1948599 +"NextEra Energy, Inc.",NEE,6/3/74,1.195313,0,238400,1.21875,1.21875,0.19739056 +"NextEra Energy, Inc.",NEE,6/4/74,1.226563,0,262400,1.265625,1.25,0.20245185 +"NextEra Energy, Inc.",NEE,6/5/74,1.25,0,280000,1.328125,1.289063,0.20877853 +"NextEra Energy, Inc.",NEE,6/6/74,1.28125,0,873600,1.320313,1.3125,0.21257448 +"NextEra Energy, Inc.",NEE,6/7/74,1.304688,0,424000,1.34375,1.3125,0.21257448 +"NextEra Energy, Inc.",NEE,6/10/74,1.304688,0,571200,1.335938,1.335938,0.21637058 +"NextEra Energy, Inc.",NEE,6/11/74,1.3125,0,419200,1.34375,1.3125,0.21257448 +"NextEra Energy, Inc.",NEE,6/12/74,1.28125,0,435200,1.3125,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,6/13/74,1.25,0,481600,1.296875,1.265625,0.2049824 +"NextEra Energy, Inc.",NEE,6/14/74,1.179688,0,729600,1.242188,1.203125,0.1948599 +"NextEra Energy, Inc.",NEE,6/17/74,1.15625,0,193600,1.203125,1.171875,0.18979865 +"NextEra Energy, Inc.",NEE,6/18/74,1.140625,0,80000,1.171875,1.171875,0.18979865 +"NextEra Energy, Inc.",NEE,6/19/74,1.125,0,321600,1.164063,1.125,0.18220668 +"NextEra Energy, Inc.",NEE,6/20/74,1.109375,0,417600,1.132813,1.132813,0.18347213 +"NextEra Energy, Inc.",NEE,6/21/74,1.109375,0,366400,1.125,1.125,0.18220668 +"NextEra Energy, Inc.",NEE,6/24/74,1.09375,0,168000,1.140625,1.09375,0.17714544 +"NextEra Energy, Inc.",NEE,6/25/74,1.085938,0,385600,1.109375,1.109375,0.17967606 +"NextEra Energy, Inc.",NEE,6/26/74,1.09375,0,172800,1.117188,1.09375,0.17714544 +"NextEra Energy, Inc.",NEE,6/27/74,1.070313,0,227200,1.09375,1.070313,0.17334944 +"NextEra Energy, Inc.",NEE,6/28/74,1.070313,0,212800,1.101563,1.101563,0.17841071 +"NextEra Energy, Inc.",NEE,7/1/74,1.070313,0,233600,1.101563,1.078125,0.17461465 +"NextEra Energy, Inc.",NEE,7/2/74,1.046875,0,291200,1.085938,1.054688,0.17081884 +"NextEra Energy, Inc.",NEE,7/3/74,1.03125,0,342400,1.0625,1.046875,0.16955352 +"NextEra Energy, Inc.",NEE,7/5/74,1.007813,0,267200,1.046875,1.046875,0.16955352 +"NextEra Energy, Inc.",NEE,7/8/74,1.0625,0,329600,1.085938,1.0625,0.17208412 +"NextEra Energy, Inc.",NEE,7/9/74,1.078125,0,292800,1.125,1.101563,0.17841071 +"NextEra Energy, Inc.",NEE,7/10/74,1.0625,0,318400,1.132813,1.078125,0.17461465 +"NextEra Energy, Inc.",NEE,7/11/74,1.070313,0,145600,1.101563,1.078125,0.17461465 +"NextEra Energy, Inc.",NEE,7/12/74,1.078125,0,612800,1.109375,1.09375,0.17714544 +"NextEra Energy, Inc.",NEE,7/15/74,1.0625,0,296000,1.101563,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,7/16/74,1.054688,0,123200,1.09375,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,7/17/74,1.054688,0,428800,1.109375,1.109375,0.17967606 +"NextEra Energy, Inc.",NEE,7/18/74,1.09375,0,851200,1.117188,1.09375,0.17714544 +"NextEra Energy, Inc.",NEE,7/19/74,1.085938,0,508800,1.117188,1.101563,0.17841071 +"NextEra Energy, Inc.",NEE,7/22/74,1.078125,0,534400,1.09375,1.09375,0.17714544 +"NextEra Energy, Inc.",NEE,7/23/74,1.125,0,1030400,1.171875,1.140625,0.18473731 +"NextEra Energy, Inc.",NEE,7/24/74,1.132813,0,913600,1.203125,1.1875,0.19232938 +"NextEra Energy, Inc.",NEE,7/25/74,1.179688,0,118400,1.25,1.25,0.20245185 +"NextEra Energy, Inc.",NEE,7/26/74,1.1875,0,348800,1.265625,1.21875,0.19739056 +"NextEra Energy, Inc.",NEE,7/29/74,1.1875,0,185600,1.21875,1.1875,0.19232938 +"NextEra Energy, Inc.",NEE,7/30/74,1.164063,0,291200,1.1875,1.164063,0.18853348 +"NextEra Energy, Inc.",NEE,7/31/74,1.125,0,155200,1.179688,1.125,0.18220668 +"NextEra Energy, Inc.",NEE,8/1/74,1.09375,0,316800,1.125,1.109375,0.17967606 +"NextEra Energy, Inc.",NEE,8/2/74,1.078125,0,185600,1.117188,1.117188,0.18094143 +"NextEra Energy, Inc.",NEE,8/5/74,1.085938,0,123200,1.117188,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,8/6/74,1.101563,0,430400,1.148438,1.117188,0.18094143 +"NextEra Energy, Inc.",NEE,8/7/74,1.109375,0,227200,1.15625,1.125,0.18220668 +"NextEra Energy, Inc.",NEE,8/8/74,1.101563,0,142400,1.140625,1.117188,0.18094143 +"NextEra Energy, Inc.",NEE,8/9/74,1.117188,0,132800,1.140625,1.125,0.18220668 +"NextEra Energy, Inc.",NEE,8/12/74,1.0625,0,457600,1.101563,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,8/13/74,1.0625,0,1001600,1.101563,1.078125,0.17461465 +"NextEra Energy, Inc.",NEE,8/14/74,1.070313,0,216000,1.101563,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,8/15/74,1.054688,0,464000,1.085938,1.0625,0.17208412 +"NextEra Energy, Inc.",NEE,8/16/74,1.054688,0,144000,1.085938,1.0625,0.17208412 +"NextEra Energy, Inc.",NEE,8/19/74,1.046875,0,91200,1.085938,1.0625,0.17208412 +"NextEra Energy, Inc.",NEE,8/20/74,1.03125,0,136000,1.0625,1.046875,0.16955352 +"NextEra Energy, Inc.",NEE,8/21/74,1.03125,0,243200,1.0625,1.046875,0.16955352 +"NextEra Energy, Inc.",NEE,8/22/74,0.992188,0,241600,1.039063,1.023438,0.16575754 +"NextEra Energy, Inc.",NEE,8/23/74,0.953125,0,188800,1.007813,0.976563,0.15816557 +"NextEra Energy, Inc.",NEE,8/26/74,0.90625,0,315200,0.984375,0.984375,0.15943082 +"NextEra Energy, Inc.",NEE,8/27/74,0.921875,0,459200,1.007813,0.9375,0.15183893 +"NextEra Energy, Inc.",NEE,8/28/74,0.875,0,377600,0.929688,0.890625,0.14424695 +"NextEra Energy, Inc.",NEE,8/29/74,0.875,0,222400,0.921875,0.914063,0.14804298 +"NextEra Energy, Inc.",NEE,8/30/74,0.898438,0,284800,0.929688,0.929688,0.15057361 +"NextEra Energy, Inc.",NEE,9/3/74,0.929688,0,83200,0.953125,0.953125,0.1543696 +"NextEra Energy, Inc.",NEE,9/4/74,0.921875,0,136000,0.953125,0.929688,0.15057361 +"NextEra Energy, Inc.",NEE,9/5/74,0.914063,0,180800,0.9375,0.9375,0.15183893 +"NextEra Energy, Inc.",NEE,9/6/74,0.914063,0,172800,0.9375,0.9375,0.15183893 +"NextEra Energy, Inc.",NEE,9/9/74,0.914063,0,139200,0.9375,0.9375,0.15183893 +"NextEra Energy, Inc.",NEE,9/10/74,0.898438,0,204800,0.929688,0.921875,0.14930825 +"NextEra Energy, Inc.",NEE,9/11/74,0.890625,0,561600,0.929688,0.921875,0.14930825 +"NextEra Energy, Inc.",NEE,9/12/74,0.867188,0,1331200,0.921875,0.898438,0.14551227 +"NextEra Energy, Inc.",NEE,9/13/74,0.84375,0,344000,0.882813,0.875,0.14171633 +"NextEra Energy, Inc.",NEE,9/16/74,0.84375,0,140800,0.898438,0.898438,0.14551227 +"NextEra Energy, Inc.",NEE,9/17/74,0.875,0,425600,0.929688,0.914063,0.14804298 +"NextEra Energy, Inc.",NEE,9/18/74,0.921875,0,59200,0.9375,0.9375,0.15183893 +"NextEra Energy, Inc.",NEE,9/19/74,0.9375,0,507200,1,1,0.16196147 +"NextEra Energy, Inc.",NEE,9/20/74,0.976563,0,331200,1.046875,1.03125,0.1670227 +"NextEra Energy, Inc.",NEE,9/23/74,1.015625,0,454400,1.09375,1.039063,0.16828816 +"NextEra Energy, Inc.",NEE,9/24/74,1,0,147200,1.054688,1.054688,0.17081884 +"NextEra Energy, Inc.",NEE,9/25/74,0.984375,0,310400,1.046875,1.015625,0.16449219 +"NextEra Energy, Inc.",NEE,9/26/74,0.976563,0,121600,1.015625,1,0.16196147 +"NextEra Energy, Inc.",NEE,9/27/74,0.992188,0,275200,1.046875,1.023438,0.16575754 +"NextEra Energy, Inc.",NEE,9/30/74,0.992188,0,131200,1.023438,1.015625,0.16449219 +"NextEra Energy, Inc.",NEE,10/1/74,0.984375,0,209600,1.007813,1.007813,0.16322686 +"NextEra Energy, Inc.",NEE,10/2/74,0.992188,0,243200,1.015625,1.015625,0.16449219 +"NextEra Energy, Inc.",NEE,10/3/74,1,0,1238400,1.046875,1.015625,0.16449219 +"NextEra Energy, Inc.",NEE,10/4/74,0.992188,0,108800,1.03125,1.015625,0.16449219 +"NextEra Energy, Inc.",NEE,10/7/74,1.015625,0,107200,1.046875,1.046875,0.16955352 +"NextEra Energy, Inc.",NEE,10/8/74,1.007813,0,115200,1.054688,1.039063,0.16828816 +"NextEra Energy, Inc.",NEE,10/9/74,1.03125,0,243200,1.132813,1.132813,0.18347213 +"NextEra Energy, Inc.",NEE,10/10/74,1.15625,0,1260800,1.28125,1.210938,0.19612527 +"NextEra Energy, Inc.",NEE,10/11/74,1.15625,0,587200,1.210938,1.171875,0.18979865 +"NextEra Energy, Inc.",NEE,10/14/74,1.164063,0,347200,1.21875,1.21875,0.19739056 +"NextEra Energy, Inc.",NEE,10/15/74,1.179688,0,145600,1.210938,1.1875,0.19232938 +"NextEra Energy, Inc.",NEE,10/16/74,1.164063,0,174400,1.1875,1.164063,0.18853348 +"NextEra Energy, Inc.",NEE,10/17/74,1.125,0,160000,1.15625,1.148438,0.18600284 +"NextEra Energy, Inc.",NEE,10/18/74,1.070313,0,712000,1.164063,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,10/21/74,1.007813,0,860800,1.046875,1.03125,0.1670227 +"NextEra Energy, Inc.",NEE,10/22/74,1.015625,0,483200,1.046875,1.03125,0.1670227 +"NextEra Energy, Inc.",NEE,10/23/74,1.015625,0,547200,1.039063,1.015625,0.16449219 +"NextEra Energy, Inc.",NEE,10/24/74,1,0,708800,1.039063,1.015625,0.16449219 +"NextEra Energy, Inc.",NEE,10/25/74,1.015625,0,126400,1.046875,1.015625,0.16449219 +"NextEra Energy, Inc.",NEE,10/28/74,1.007813,0,84800,1.03125,1.007813,0.16322686 +"NextEra Energy, Inc.",NEE,10/29/74,1.015625,0,155200,1.046875,1.046875,0.16955352 +"NextEra Energy, Inc.",NEE,10/30/74,1.039063,0,585600,1.09375,1.070313,0.17334944 +"NextEra Energy, Inc.",NEE,10/31/74,1.054688,0,304000,1.109375,1.09375,0.17714544 +"NextEra Energy, Inc.",NEE,11/1/74,1.085938,0,116800,1.101563,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,11/4/74,1.070313,0,356800,1.101563,1.078125,0.17461465 +"NextEra Energy, Inc.",NEE,11/5/74,1.070313,0,140800,1.117188,1.101563,0.17841071 +"NextEra Energy, Inc.",NEE,11/6/74,1.101563,0,577600,1.140625,1.117188,0.18094143 +"NextEra Energy, Inc.",NEE,11/7/74,1.109375,0,422400,1.148438,1.140625,0.18473731 +"NextEra Energy, Inc.",NEE,11/8/74,1.148438,0,214400,1.164063,1.148438,0.18600284 +"NextEra Energy, Inc.",NEE,11/11/74,1.117188,0,265600,1.148438,1.125,0.18220668 +"NextEra Energy, Inc.",NEE,11/12/74,1.078125,0,252800,1.132813,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,11/13/74,1.046875,0,288000,1.085938,1.078125,0.17461465 +"NextEra Energy, Inc.",NEE,11/14/74,1.054688,0,1204800,1.078125,1.078125,0.17461465 +"NextEra Energy, Inc.",NEE,11/15/74,1.070313,0,496000,1.101563,1.101563,0.17841071 +"NextEra Energy, Inc.",NEE,11/18/74,1.085938,0,356800,1.109375,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,11/19/74,1.0625,0,1102400,1.09375,1.078125,0.17461465 +"NextEra Energy, Inc.",NEE,11/20/74,1.03125,0,659200,1.0625,1.03125,0.1670227 +"NextEra Energy, Inc.",NEE,11/21/74,1.03125,0,148800,1.0625,1.054688,0.17081884 +"NextEra Energy, Inc.",NEE,11/22/74,1.046875,0,145600,1.0625,1.046875,0.16955352 +"NextEra Energy, Inc.",NEE,11/25/74,1.039063,0,281600,1.0625,1.054688,0.17081884 +"NextEra Energy, Inc.",NEE,11/26/74,1,0,443200,1.046875,1.023438,0.16575754 +"NextEra Energy, Inc.",NEE,11/27/74,1.015625,0,1168000,1.046875,1.039063,0.16828816 +"NextEra Energy, Inc.",NEE,11/29/74,1.015625,0,131200,1.039063,1.039063,0.16828816 +"NextEra Energy, Inc.",NEE,12/2/74,1,0,222400,1.046875,1.007813,0.16322686 +"NextEra Energy, Inc.",NEE,12/3/74,0.9375,0,640000,1,0.953125,0.1543696 +"NextEra Energy, Inc.",NEE,12/4/74,0.921875,0,843200,0.96875,0.945313,0.15310426 +"NextEra Energy, Inc.",NEE,12/5/74,0.929688,0,302400,0.953125,0.9375,0.15183893 +"NextEra Energy, Inc.",NEE,12/6/74,0.929688,0,782400,0.953125,0.945313,0.15310426 +"NextEra Energy, Inc.",NEE,12/9/74,0.9375,0,585600,0.96875,0.945313,0.15310426 +"NextEra Energy, Inc.",NEE,12/10/74,0.945313,0,217600,0.992188,0.96875,0.1569002 +"NextEra Energy, Inc.",NEE,12/11/74,0.96875,0,507200,1,0.984375,0.15943082 +"NextEra Energy, Inc.",NEE,12/12/74,0.96875,0,664000,1.007813,0.984375,0.15943082 +"NextEra Energy, Inc.",NEE,12/13/74,0.96875,0,180800,0.992188,0.984375,0.15943082 +"NextEra Energy, Inc.",NEE,12/16/74,0.984375,0,363200,1,0.984375,0.15943082 +"NextEra Energy, Inc.",NEE,12/17/74,0.976563,0,409600,0.992188,0.984375,0.15943082 +"NextEra Energy, Inc.",NEE,12/18/74,0.976563,0,352000,1,0.992188,0.16069627 +"NextEra Energy, Inc.",NEE,12/19/74,0.976563,0,422400,1.023438,1,0.16196147 +"NextEra Energy, Inc.",NEE,12/20/74,0.976563,0,496000,1.015625,1.007813,0.16322686 +"NextEra Energy, Inc.",NEE,12/23/74,0.945313,0,1152000,0.992188,0.96875,0.1569002 +"NextEra Energy, Inc.",NEE,12/24/74,0.945313,0,128000,0.984375,0.976563,0.15816557 +"NextEra Energy, Inc.",NEE,12/26/74,0.945313,0,121600,0.976563,0.960938,0.15563498 +"NextEra Energy, Inc.",NEE,12/27/74,0.9375,0,241600,0.96875,0.960938,0.15563498 +"NextEra Energy, Inc.",NEE,12/30/74,0.9375,0,225600,0.953125,0.953125,0.1543696 +"NextEra Energy, Inc.",NEE,12/31/74,0.921875,0,390400,0.96875,0.96875,0.1569002 +"NextEra Energy, Inc.",NEE,1/2/75,0.984375,0,169600,1.007813,1.007813,0.16322686 +"NextEra Energy, Inc.",NEE,1/3/75,0.992188,0,262400,1.085938,1.085938,0.17588009 +"NextEra Energy, Inc.",NEE,1/6/75,1.09375,0,577600,1.210938,1.203125,0.1948599 +"NextEra Energy, Inc.",NEE,1/7/75,1.164063,0,460800,1.1875,1.179688,0.19106399 +"NextEra Energy, Inc.",NEE,1/8/75,1.171875,0,128000,1.1875,1.171875,0.18979865 +"NextEra Energy, Inc.",NEE,1/9/75,1.171875,0,555200,1.226563,1.21875,0.19739056 +"NextEra Energy, Inc.",NEE,1/10/75,1.210938,0,710400,1.25,1.226563,0.19865598 +"NextEra Energy, Inc.",NEE,1/13/75,1.203125,0,488000,1.234375,1.226563,0.19865598 +"NextEra Energy, Inc.",NEE,1/14/75,1.171875,0,908800,1.210938,1.203125,0.1948599 +"NextEra Energy, Inc.",NEE,1/15/75,1.171875,0,401600,1.210938,1.195313,0.19359466 +"NextEra Energy, Inc.",NEE,1/16/75,1.15625,0,436800,1.203125,1.179688,0.19106399 +"NextEra Energy, Inc.",NEE,1/17/75,1.171875,0,329600,1.1875,1.171875,0.18979865 +"NextEra Energy, Inc.",NEE,1/20/75,1.140625,0,340800,1.171875,1.164063,0.18853348 +"NextEra Energy, Inc.",NEE,1/21/75,1.15625,0,275200,1.179688,1.171875,0.18979865 +"NextEra Energy, Inc.",NEE,1/22/75,1.140625,0,1416000,1.171875,1.164063,0.18853348 +"NextEra Energy, Inc.",NEE,1/23/75,1.132813,0,408000,1.15625,1.15625,0.187268 +"NextEra Energy, Inc.",NEE,1/24/75,1.140625,0,318400,1.164063,1.15625,0.187268 +"NextEra Energy, Inc.",NEE,1/27/75,1.148438,0,595200,1.179688,1.179688,0.19106399 +"NextEra Energy, Inc.",NEE,1/28/75,1.171875,0,683200,1.210938,1.1875,0.19232938 +"NextEra Energy, Inc.",NEE,1/29/75,1.179688,0,1144000,1.21875,1.21875,0.19739056 +"NextEra Energy, Inc.",NEE,1/30/75,1.210938,0,756800,1.242188,1.226563,0.19865598 +"NextEra Energy, Inc.",NEE,1/31/75,1.1875,0,844800,1.234375,1.234375,0.19992134 +"NextEra Energy, Inc.",NEE,2/3/75,1.210938,0,688000,1.234375,1.226563,0.19865598 +"NextEra Energy, Inc.",NEE,2/4/75,1.203125,0,312000,1.226563,1.21875,0.19739056 +"NextEra Energy, Inc.",NEE,2/5/75,1.203125,0,574400,1.226563,1.21875,0.19739056 +"NextEra Energy, Inc.",NEE,2/6/75,1.234375,0,1280000,1.328125,1.296875,0.21004367 +"NextEra Energy, Inc.",NEE,2/7/75,1.273438,0,508800,1.296875,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,2/10/75,1.296875,0,974400,1.328125,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,2/11/75,1.3125,0,1334400,1.34375,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,2/12/75,1.335938,0,568000,1.359375,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,2/13/75,1.359375,0,816000,1.40625,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,2/14/75,1.375,0,489600,1.429688,1.421875,0.23028885 +"NextEra Energy, Inc.",NEE,2/18/75,1.429688,0,580800,1.484375,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,2/19/75,1.4375,0,422400,1.476563,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,2/20/75,1.421875,0,297600,1.460938,1.4375,0.23281968 +"NextEra Energy, Inc.",NEE,2/21/75,1.40625,0,273600,1.445313,1.421875,0.23028885 +"NextEra Energy, Inc.",NEE,2/24/75,1.398438,0,510400,1.429688,1.40625,0.22775827 +"NextEra Energy, Inc.",NEE,2/25/75,1.351563,0,315200,1.398438,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,2/26/75,1.351563,0,185600,1.390625,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,2/27/75,1.367188,0,240000,1.398438,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,2/28/75,1.359375,0,243200,1.382813,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,3/3/75,1.328125,0,454400,1.375,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,3/4/75,1.34375,0,640000,1.421875,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,3/5/75,1.367188,0,700800,1.453125,1.40625,0.22775827 +"NextEra Energy, Inc.",NEE,3/6/75,1.390625,0,296000,1.421875,1.414063,0.22902383 +"NextEra Energy, Inc.",NEE,3/7/75,1.398438,0,190400,1.429688,1.398438,0.22649305 +"NextEra Energy, Inc.",NEE,3/10/75,1.390625,0,313600,1.453125,1.421875,0.23028885 +"NextEra Energy, Inc.",NEE,3/11/75,1.390625,0,196800,1.4375,1.390625,0.22522767 +"NextEra Energy, Inc.",NEE,3/12/75,1.382813,0,172800,1.414063,1.398438,0.22649305 +"NextEra Energy, Inc.",NEE,3/13/75,1.382813,0,108800,1.40625,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,3/14/75,1.375,0,355200,1.40625,1.390625,0.22522767 +"NextEra Energy, Inc.",NEE,3/17/75,1.382813,0,345600,1.40625,1.390625,0.22522767 +"NextEra Energy, Inc.",NEE,3/18/75,1.359375,0,147200,1.40625,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,3/19/75,1.335938,0,212800,1.375,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,3/20/75,1.34375,0,369600,1.367188,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,3/21/75,1.320313,0,340800,1.34375,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,3/24/75,1.273438,0,870400,1.296875,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,3/25/75,1.265625,0,169600,1.28125,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,3/26/75,1.25,0,312000,1.304688,1.304688,0.2113092 +"NextEra Energy, Inc.",NEE,3/27/75,1.289063,0,64000,1.320313,1.304688,0.2113092 +"NextEra Energy, Inc.",NEE,3/31/75,1.296875,0,145600,1.320313,1.304688,0.2113092 +"NextEra Energy, Inc.",NEE,4/1/75,1.304688,0,542400,1.34375,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,4/2/75,1.320313,0,1112000,1.367188,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,4/3/75,1.359375,0,254400,1.382813,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,4/4/75,1.351563,0,1408000,1.375,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,4/7/75,1.320313,0,420800,1.359375,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,4/8/75,1.289063,0,918400,1.328125,1.296875,0.21004367 +"NextEra Energy, Inc.",NEE,4/9/75,1.289063,0,518400,1.335938,1.3125,0.21257448 +"NextEra Energy, Inc.",NEE,4/10/75,1.28125,0,1876800,1.3125,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,4/11/75,1.28125,1.28125,0,1.28125,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,4/14/75,1.242188,0,192000,1.273438,1.265625,0.2049824 +"NextEra Energy, Inc.",NEE,4/15/75,1.273438,0,150400,1.296875,1.289063,0.20877853 +"NextEra Energy, Inc.",NEE,4/16/75,1.28125,0,84800,1.304688,1.304688,0.2113092 +"NextEra Energy, Inc.",NEE,4/17/75,1.289063,0,636800,1.335938,1.3125,0.21257448 +"NextEra Energy, Inc.",NEE,4/18/75,1.289063,0,260800,1.351563,1.328125,0.21510515 +"NextEra Energy, Inc.",NEE,4/21/75,1.3125,0,208000,1.359375,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,4/22/75,1.296875,0,179200,1.320313,1.296875,0.21004367 +"NextEra Energy, Inc.",NEE,4/23/75,1.289063,0,120000,1.304688,1.289063,0.20877853 +"NextEra Energy, Inc.",NEE,4/24/75,1.265625,0,286400,1.304688,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,4/25/75,1.265625,0,131200,1.304688,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,4/28/75,1.257813,0,160000,1.273438,1.257813,0.20371725 +"NextEra Energy, Inc.",NEE,4/29/75,1.25,0,188800,1.273438,1.265625,0.2049824 +"NextEra Energy, Inc.",NEE,4/30/75,1.242188,0,172800,1.28125,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,5/1/75,1.265625,0,84800,1.296875,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,5/2/75,1.25,0,297600,1.273438,1.265625,0.2049824 +"NextEra Energy, Inc.",NEE,5/5/75,1.25,0,158400,1.265625,1.25,0.20245185 +"NextEra Energy, Inc.",NEE,5/6/75,1.25,0,211200,1.265625,1.257813,0.20371725 +"NextEra Energy, Inc.",NEE,5/7/75,1.257813,0,984000,1.28125,1.265625,0.2049824 +"NextEra Energy, Inc.",NEE,5/8/75,1.257813,0,342400,1.28125,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,5/9/75,1.28125,0,340800,1.390625,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,5/12/75,1.351563,0,320000,1.375,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,5/13/75,1.351563,0,308800,1.375,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,5/14/75,1.351563,0,139200,1.375,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,5/15/75,1.367188,0,305600,1.375,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,5/16/75,1.34375,0,1212800,1.375,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,5/19/75,1.328125,0,1697600,1.359375,1.328125,0.21510515 +"NextEra Energy, Inc.",NEE,5/20/75,1.335938,0,988800,1.382813,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,5/21/75,1.328125,0,286400,1.367188,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,5/22/75,1.3125,0,694400,1.351563,1.3125,0.21257448 +"NextEra Energy, Inc.",NEE,5/23/75,1.320313,0,462400,1.335938,1.335938,0.21637058 +"NextEra Energy, Inc.",NEE,5/27/75,1.34375,0,288000,1.359375,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,5/28/75,1.328125,0,820800,1.359375,1.328125,0.21510515 +"NextEra Energy, Inc.",NEE,5/29/75,1.328125,0,659200,1.390625,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,5/30/75,1.375,0,345600,1.40625,1.398438,0.22649305 +"NextEra Energy, Inc.",NEE,6/2/75,1.398438,0,1204800,1.460938,1.4375,0.23281968 +"NextEra Energy, Inc.",NEE,6/3/75,1.445313,0,1152000,1.53125,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,6/4/75,1.492188,0,2038400,1.53125,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,6/5/75,1.484375,0,884800,1.507813,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,6/6/75,1.484375,0,881600,1.5,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,6/9/75,1.484375,0,534400,1.5,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,6/10/75,1.460938,0,820800,1.492188,1.476563,0.23914632 +"NextEra Energy, Inc.",NEE,6/11/75,1.476563,0,284800,1.5,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,6/12/75,1.484375,0,636800,1.5,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,6/13/75,1.476563,0,243200,1.492188,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,6/16/75,1.492188,0,1230400,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,6/17/75,1.507813,0,574400,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,6/18/75,1.539063,0,1315200,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,6/19/75,1.5625,0,2329600,1.664063,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,6/20/75,1.617188,0,1801600,1.671875,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,6/23/75,1.625,0,321600,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,6/24/75,1.648438,0,652800,1.6875,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,6/25/75,1.625,0,372800,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,6/26/75,1.632813,0,865600,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,6/27/75,1.625,0,1302400,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,6/30/75,1.609375,0,953600,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,7/1/75,1.585938,0,227200,1.625,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,7/2/75,1.53125,0,435200,1.570313,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,7/3/75,1.546875,0,364800,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,7/7/75,1.507813,0,140800,1.5625,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,7/8/75,1.460938,0,380800,1.515625,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,7/9/75,1.484375,0,289600,1.53125,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,7/10/75,1.507813,0,232000,1.546875,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,7/11/75,1.515625,0,115200,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,7/14/75,1.53125,0,2750400,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,7/15/75,1.546875,0,284800,1.570313,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,7/16/75,1.507813,0,262400,1.554688,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,7/17/75,1.476563,0,177600,1.523438,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,7/18/75,1.46875,0,283200,1.492188,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,7/21/75,1.5,0,1987200,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,7/22/75,1.515625,0,406400,1.554688,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,7/23/75,1.507813,0,185600,1.554688,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,7/24/75,1.476563,0,196800,1.515625,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,7/25/75,1.492188,0,1022400,1.53125,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,7/28/75,1.46875,0,292800,1.5,1.46875,0.23788089 +"NextEra Energy, Inc.",NEE,7/29/75,1.460938,0,286400,1.5,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,7/30/75,1.460938,0,176000,1.492188,1.46875,0.23788089 +"NextEra Energy, Inc.",NEE,7/31/75,1.453125,0,94400,1.476563,1.453125,0.23535034 +"NextEra Energy, Inc.",NEE,8/1/75,1.445313,0,180800,1.460938,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,8/4/75,1.398438,0,640000,1.453125,1.398438,0.22649305 +"NextEra Energy, Inc.",NEE,8/5/75,1.375,0,436800,1.414063,1.390625,0.22522767 +"NextEra Energy, Inc.",NEE,8/6/75,1.359375,0,699200,1.390625,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,8/7/75,1.359375,0,193600,1.382813,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,8/8/75,1.359375,0,172800,1.375,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,8/11/75,1.335938,0,771200,1.375,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,8/12/75,1.359375,0,164800,1.375,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,8/13/75,1.34375,0,331200,1.367188,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,8/14/75,1.34375,0,772800,1.359375,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,8/15/75,1.351563,0,1105600,1.367188,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,8/18/75,1.359375,0,259200,1.390625,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,8/19/75,1.34375,0,1884800,1.375,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,8/20/75,1.265625,0,1166400,1.359375,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,8/21/75,1.234375,0,540800,1.28125,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,8/22/75,1.273438,0,1388800,1.304688,1.296875,0.21004367 +"NextEra Energy, Inc.",NEE,8/25/75,1.304688,0,209600,1.335938,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,8/26/75,1.335938,0,150400,1.382813,1.335938,0.21637058 +"NextEra Energy, Inc.",NEE,8/27/75,1.328125,0,1707200,1.351563,1.328125,0.21510515 +"NextEra Energy, Inc.",NEE,8/28/75,1.328125,0,1081600,1.367188,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,8/29/75,1.34375,0,428800,1.382813,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,9/2/75,1.328125,0,118400,1.359375,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,9/3/75,1.320313,0,107200,1.335938,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,9/4/75,1.320313,0,1228800,1.335938,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,9/5/75,1.3125,0,1400000,1.335938,1.328125,0.21510515 +"NextEra Energy, Inc.",NEE,9/8/75,1.320313,0,108800,1.351563,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,9/9/75,1.328125,0,136000,1.367188,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,9/10/75,1.296875,0,1798400,1.359375,1.296875,0.21004367 +"NextEra Energy, Inc.",NEE,9/11/75,1.296875,0,112000,1.328125,1.328125,0.21510515 +"NextEra Energy, Inc.",NEE,9/12/75,1.289063,0,520000,1.328125,1.296875,0.21004367 +"NextEra Energy, Inc.",NEE,9/15/75,1.273438,0,172800,1.304688,1.289063,0.20877853 +"NextEra Energy, Inc.",NEE,9/16/75,1.273438,0,278400,1.296875,1.289063,0.20877853 +"NextEra Energy, Inc.",NEE,9/17/75,1.273438,0,297600,1.296875,1.289063,0.20877853 +"NextEra Energy, Inc.",NEE,9/18/75,1.265625,0,220800,1.296875,1.265625,0.2049824 +"NextEra Energy, Inc.",NEE,9/19/75,1.289063,0,283200,1.34375,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,9/22/75,1.375,0,308800,1.40625,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,9/23/75,1.367188,0,54400,1.398438,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,9/24/75,1.351563,0,142400,1.414063,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,9/25/75,1.359375,0,518400,1.382813,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,9/26/75,1.382813,0,137600,1.421875,1.40625,0.22775827 +"NextEra Energy, Inc.",NEE,9/29/75,1.398438,0,355200,1.4375,1.421875,0.23028885 +"NextEra Energy, Inc.",NEE,9/30/75,1.414063,0,214400,1.429688,1.429688,0.23155452 +"NextEra Energy, Inc.",NEE,10/1/75,1.382813,0,89600,1.429688,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,10/2/75,1.382813,0,417600,1.40625,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,10/3/75,1.390625,0,475200,1.421875,1.421875,0.23028885 +"NextEra Energy, Inc.",NEE,10/6/75,1.421875,0,270400,1.453125,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,10/7/75,1.445313,0,323200,1.460938,1.453125,0.23535034 +"NextEra Energy, Inc.",NEE,10/8/75,1.445313,0,704000,1.515625,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,10/9/75,1.492188,0,347200,1.523438,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,10/10/75,1.476563,0,1472000,1.507813,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,10/13/75,1.492188,0,54400,1.523438,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,10/14/75,1.515625,0,228800,1.546875,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,10/15/75,1.507813,0,118400,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,10/16/75,1.546875,0,944000,1.625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,10/17/75,1.59375,0,220800,1.625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/20/75,1.59375,0,688000,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,10/21/75,1.625,0,993600,1.648438,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,10/22/75,1.609375,0,641600,1.640625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,10/23/75,1.578125,0,313600,1.617188,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,10/24/75,1.578125,0,603200,1.601563,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,10/27/75,1.554688,0,332800,1.585938,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,10/28/75,1.554688,0,1913600,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,10/29/75,1.578125,0,416000,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,10/30/75,1.570313,0,83200,1.601563,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,10/31/75,1.5625,0,364800,1.585938,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,11/3/75,1.5625,0,100800,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,11/4/75,1.554688,0,140800,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,11/5/75,1.585938,0,1001600,1.609375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,11/6/75,1.59375,0,155200,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/7/75,1.625,0,513600,1.65625,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,11/10/75,1.625,0,264000,1.65625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/11/75,1.617188,0,379200,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/12/75,1.617188,0,665600,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,11/13/75,1.640625,0,1355200,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,11/14/75,1.632813,0,252800,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,11/17/75,1.632813,0,689600,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,11/18/75,1.679688,0,417600,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,11/19/75,1.695313,0,523200,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,11/20/75,1.625,0,3800000,1.671875,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,11/21/75,1.59375,0,243200,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/24/75,1.609375,0,185600,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/25/75,1.625,0,664000,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,11/26/75,1.648438,0,374400,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,11/28/75,1.664063,0,166400,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,12/1/75,1.640625,0,718400,1.664063,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/2/75,1.59375,0,1564800,1.632813,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,12/3/75,1.546875,0,454400,1.585938,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,12/4/75,1.5,0,569600,1.53125,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,12/5/75,1.492188,0,758400,1.53125,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,12/8/75,1.460938,0,952000,1.507813,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,12/9/75,1.484375,0,372800,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,12/10/75,1.5,0,404800,1.53125,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,12/11/75,1.523438,0,849600,1.578125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/12/75,1.554688,0,721600,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,12/15/75,1.5625,0,292800,1.59375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,12/16/75,1.570313,0,283200,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,12/17/75,1.59375,0,1003200,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,12/18/75,1.59375,0,448000,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,12/19/75,1.585938,0,462400,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,12/22/75,1.570313,0,300800,1.632813,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,12/23/75,1.617188,0,574400,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,12/24/75,1.609375,0,563200,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,12/26/75,1.625,0,297600,1.65625,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,12/29/75,1.648438,0,262400,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,12/30/75,1.65625,0,171200,1.679688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,12/31/75,1.664063,0,142400,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,1/2/76,1.664063,0,211200,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,1/5/76,1.6875,0,809600,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,1/6/76,1.71875,0,1417600,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,1/7/76,1.742188,0,1300800,1.804688,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,1/8/76,1.773438,0,966400,1.796875,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,1/9/76,1.773438,0,240000,1.804688,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,1/12/76,1.78125,0,1276800,1.796875,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,1/13/76,1.71875,0,902400,1.789063,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,1/14/76,1.71875,0,411200,1.757813,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,1/15/76,1.695313,0,228800,1.734375,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,1/16/76,1.664063,0,312000,1.710938,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,1/19/76,1.601563,0,401600,1.679688,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/20/76,1.625,0,299200,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/21/76,1.617188,0,235200,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,1/22/76,1.609375,0,644800,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,1/23/76,1.609375,0,286400,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,1/26/76,1.625,0,1432000,1.648438,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,1/27/76,1.601563,0,1468800,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,1/28/76,1.601563,0,284800,1.625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,1/29/76,1.546875,0,649600,1.601563,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,1/30/76,1.601563,0,649600,1.648438,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,2/2/76,1.617188,0,1361600,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,2/3/76,1.625,0,1761600,1.671875,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,2/4/76,1.617188,0,904000,1.65625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,2/5/76,1.617188,0,1966400,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,2/6/76,1.585938,0,689600,1.609375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/9/76,1.59375,0,428800,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,2/10/76,1.609375,0,723200,1.65625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,2/11/76,1.585938,0,452800,1.625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,2/12/76,1.578125,0,502400,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,2/13/76,1.59375,0,216000,1.617188,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/17/76,1.59375,0,368000,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,2/18/76,1.601563,0,395200,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,2/19/76,1.59375,0,1708800,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,2/20/76,1.601563,0,544000,1.648438,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,2/23/76,1.585938,0,619200,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,2/24/76,1.59375,0,265600,1.632813,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/25/76,1.585938,0,401600,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,2/26/76,1.5625,0,638400,1.617188,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/27/76,1.546875,0,705600,1.578125,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,3/1/76,1.554688,0,187200,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,3/2/76,1.578125,0,3620800,1.585938,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,3/3/76,1.53125,0,9670400,1.585938,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,3/4/76,1.507813,0,2352000,1.546875,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/5/76,1.46875,0,1248000,1.523438,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,3/8/76,1.460938,0,835200,1.5,1.46875,0.23788089 +"NextEra Energy, Inc.",NEE,3/9/76,1.476563,0,1032000,1.507813,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,3/10/76,1.492188,0,3068800,1.515625,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,3/11/76,1.484375,0,475200,1.507813,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,3/12/76,1.46875,0,820800,1.507813,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,3/15/76,1.445313,0,804800,1.492188,1.460938,0.23661566 +"NextEra Energy, Inc.",NEE,3/16/76,1.453125,0,827200,1.484375,1.476563,0.23914632 +"NextEra Energy, Inc.",NEE,3/17/76,1.453125,0,476800,1.476563,1.46875,0.23788089 +"NextEra Energy, Inc.",NEE,3/18/76,1.46875,0,467200,1.484375,1.476563,0.23914632 +"NextEra Energy, Inc.",NEE,3/19/76,1.476563,0,2211200,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,3/22/76,1.492188,0,436800,1.507813,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,3/23/76,1.5,0,1217600,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/24/76,1.507813,0,1331200,1.554688,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/25/76,1.5,0,451200,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/26/76,1.515625,0,563200,1.53125,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,3/29/76,1.523438,0,841600,1.546875,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,3/30/76,1.523438,0,641600,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,3/31/76,1.507813,0,969600,1.539063,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,4/1/76,1.515625,0,817600,1.539063,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,4/2/76,1.507813,0,441600,1.53125,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,4/5/76,1.507813,0,1238400,1.53125,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,4/6/76,1.523438,0,982400,1.546875,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,4/7/76,1.5,0,308800,1.539063,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,4/8/76,1.484375,0,558400,1.515625,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,4/9/76,1.484375,0,267200,1.5,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,4/12/76,1.476563,0,534400,1.507813,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,4/13/76,1.507813,0,1302400,1.539063,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,4/14/76,1.53125,0,667200,1.546875,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,4/15/76,1.515625,0,753600,1.59375,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,4/19/76,1.539063,0,697600,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,4/20/76,1.5625,0,406400,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,4/21/76,1.609375,0,1780800,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,4/22/76,1.578125,0,248000,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,4/23/76,1.585938,0,830400,1.625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,4/26/76,1.59375,0,924800,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,4/27/76,1.585938,0,601600,1.632813,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,4/28/76,1.570313,0,507200,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,4/29/76,1.570313,0,228800,1.585938,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,4/30/76,1.539063,0,912000,1.578125,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,5/3/76,1.5,0,708800,1.539063,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,5/4/76,1.5,0,168000,1.53125,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,5/5/76,1.5,0,336000,1.546875,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,5/6/76,1.507813,0,409600,1.53125,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,5/7/76,1.523438,0,513600,1.546875,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,5/10/76,1.523438,0,2720000,1.546875,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,5/11/76,1.507813,0,510400,1.554688,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,5/12/76,1.484375,0,1233600,1.515625,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,5/13/76,1.484375,0,1009600,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,5/14/76,1.46875,0,195200,1.492188,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,5/17/76,1.445313,0,553600,1.484375,1.460938,0.23661566 +"NextEra Energy, Inc.",NEE,5/18/76,1.390625,0,3857600,1.460938,1.398438,0.22649305 +"NextEra Energy, Inc.",NEE,5/19/76,1.382813,0,710400,1.414063,1.398438,0.22649305 +"NextEra Energy, Inc.",NEE,5/20/76,1.351563,0,737600,1.382813,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,5/21/76,1.335938,0,932800,1.359375,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,5/24/76,1.296875,0,1377600,1.351563,1.320313,0.21383992 +"NextEra Energy, Inc.",NEE,5/25/76,1.296875,0,934400,1.320313,1.296875,0.21004367 +"NextEra Energy, Inc.",NEE,5/26/76,1.3125,0,803200,1.351563,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,5/27/76,1.328125,0,598400,1.34375,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,5/28/76,1.34375,0,979200,1.367188,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,6/1/76,1.367188,0,339200,1.390625,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,6/2/76,1.359375,0,1094400,1.375,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,6/3/76,1.367188,0,908800,1.40625,1.398438,0.22649305 +"NextEra Energy, Inc.",NEE,6/4/76,1.382813,0,440000,1.40625,1.40625,0.22775827 +"NextEra Energy, Inc.",NEE,6/7/76,1.40625,0,412800,1.445313,1.429688,0.23155452 +"NextEra Energy, Inc.",NEE,6/8/76,1.429688,0,444800,1.460938,1.4375,0.23281968 +"NextEra Energy, Inc.",NEE,6/9/76,1.4375,0,297600,1.46875,1.453125,0.23535034 +"NextEra Energy, Inc.",NEE,6/10/76,1.46875,0,700800,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,6/11/76,1.476563,0,358400,1.507813,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,6/14/76,1.476563,0,1600000,1.515625,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,6/15/76,1.46875,0,452800,1.492188,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,6/16/76,1.46875,0,1158400,1.492188,1.476563,0.23914632 +"NextEra Energy, Inc.",NEE,6/17/76,1.46875,0,694400,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,6/18/76,1.484375,0,928000,1.515625,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,6/21/76,1.476563,0,572800,1.5,1.476563,0.23914632 +"NextEra Energy, Inc.",NEE,6/22/76,1.445313,0,876800,1.46875,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,6/23/76,1.429688,0,481600,1.460938,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,6/24/76,1.429688,0,435200,1.453125,1.4375,0.23281968 +"NextEra Energy, Inc.",NEE,6/25/76,1.429688,0,968000,1.445313,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,6/28/76,1.4375,0,262400,1.453125,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,6/29/76,1.414063,0,238400,1.460938,1.460938,0.23661566 +"NextEra Energy, Inc.",NEE,6/30/76,1.453125,0,582400,1.492188,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,7/1/76,1.46875,0,467200,1.515625,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,7/2/76,1.484375,0,403200,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,7/6/76,1.492188,0,865600,1.523438,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,7/7/76,1.492188,0,216000,1.507813,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,7/8/76,1.5,0,2320000,1.523438,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,7/9/76,1.515625,0,2222400,1.554688,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,7/12/76,1.554688,0,1680000,1.585938,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,7/13/76,1.570313,0,212800,1.609375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,7/14/76,1.554688,0,622400,1.585938,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,7/15/76,1.554688,0,368000,1.585938,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,7/16/76,1.53125,0,1203200,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,7/19/76,1.523438,0,752000,1.546875,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,7/20/76,1.515625,0,771200,1.53125,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,7/21/76,1.515625,0,838400,1.53125,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,7/22/76,1.5,0,2001600,1.53125,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,7/23/76,1.460938,0,1390400,1.492188,1.46875,0.23788089 +"NextEra Energy, Inc.",NEE,7/26/76,1.453125,0,915200,1.46875,1.453125,0.23535034 +"NextEra Energy, Inc.",NEE,7/27/76,1.460938,0,353600,1.484375,1.460938,0.23661566 +"NextEra Energy, Inc.",NEE,7/28/76,1.4375,0,400000,1.460938,1.453125,0.23535034 +"NextEra Energy, Inc.",NEE,7/29/76,1.40625,0,1051200,1.445313,1.4375,0.23281968 +"NextEra Energy, Inc.",NEE,7/30/76,1.421875,0,256000,1.445313,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,8/2/76,1.421875,0,1672000,1.453125,1.453125,0.23535034 +"NextEra Energy, Inc.",NEE,8/3/76,1.46875,0,788800,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,8/4/76,1.507813,0,1075200,1.53125,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,8/5/76,1.492188,0,1276800,1.523438,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,8/6/76,1.507813,0,723200,1.523438,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,8/9/76,1.515625,0,464000,1.53125,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,8/10/76,1.53125,0,569600,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,8/11/76,1.554688,0,646400,1.578125,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,8/12/76,1.539063,0,241600,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,8/13/76,1.546875,0,238400,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,8/16/76,1.539063,0,819200,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,8/17/76,1.546875,0,1182400,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,8/18/76,1.539063,0,670400,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,8/19/76,1.484375,0,435200,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,8/20/76,1.539063,0,537600,1.546875,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,8/23/76,1.539063,0,635200,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,8/24/76,1.539063,0,360000,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,8/25/76,1.5,0,465600,1.539063,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,8/26/76,1.476563,0,497600,1.515625,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,8/27/76,1.4375,0,169600,1.492188,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,8/30/76,1.484375,0,320000,1.523438,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,8/31/76,1.492188,0,1000000,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,9/1/76,1.5,0,1048000,1.539063,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,9/2/76,1.515625,0,1105600,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,9/3/76,1.53125,0,870400,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,9/7/76,1.554688,0,1059200,1.601563,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,9/8/76,1.59375,0,1764800,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,9/9/76,1.632813,0,3632000,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,9/10/76,1.632813,0,1627200,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,9/13/76,1.648438,0,1232000,1.671875,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,9/14/76,1.640625,0,816000,1.671875,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,9/15/76,1.632813,0,2105600,1.664063,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,9/16/76,1.632813,0,587200,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,9/17/76,1.640625,0,1468800,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,9/20/76,1.664063,0,812800,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,9/21/76,1.671875,0,1174400,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,9/22/76,1.6875,0,2118400,1.742188,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,9/23/76,1.679688,0,5646400,1.71875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,9/24/76,1.671875,0,675200,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,9/27/76,1.648438,0,1328000,1.679688,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,9/28/76,1.648438,0,537600,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,9/29/76,1.648438,0,260800,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,9/30/76,1.65625,0,657600,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,10/1/76,1.640625,0,1241600,1.671875,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/4/76,1.625,0,344000,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/5/76,1.625,0,283200,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/6/76,1.625,0,598400,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/7/76,1.632813,0,430400,1.679688,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/8/76,1.640625,0,441600,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,10/11/76,1.632813,0,104000,1.664063,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,10/12/76,1.601563,0,531200,1.648438,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/13/76,1.609375,0,868800,1.632813,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,10/14/76,1.617188,0,392000,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,10/15/76,1.601563,0,608000,1.617188,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,10/18/76,1.59375,0,1177600,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,10/19/76,1.59375,0,312000,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/20/76,1.570313,0,3048000,1.601563,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,10/21/76,1.554688,0,417600,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,10/22/76,1.515625,0,2412800,1.554688,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,10/25/76,1.539063,0,480000,1.554688,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,10/26/76,1.53125,0,427200,1.5625,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,10/27/76,1.546875,0,385600,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,10/28/76,1.53125,0,2664000,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,10/29/76,1.53125,0,1216000,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,11/1/76,1.53125,0,801600,1.546875,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,11/3/76,1.507813,0,1790400,1.539063,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,11/4/76,1.5,0,4153600,1.523438,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,11/5/76,1.507813,0,2942400,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,11/8/76,1.5,0,294400,1.523438,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,11/9/76,1.492188,0,684800,1.539063,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,11/10/76,1.484375,0,224000,1.507813,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,11/11/76,1.476563,0,513600,1.507813,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,11/12/76,1.484375,0,825600,1.507813,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,11/15/76,1.492188,0,1041600,1.53125,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,11/16/76,1.539063,0,1400000,1.585938,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,11/17/76,1.5625,0,956800,1.640625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,11/18/76,1.625,0,1153600,1.65625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,11/19/76,1.625,0,523200,1.648438,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,11/22/76,1.617188,0,747200,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/23/76,1.601563,0,612800,1.625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,11/24/76,1.601563,0,804800,1.625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,11/26/76,1.609375,0,256000,1.632813,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,11/29/76,1.617188,0,913600,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/30/76,1.617188,0,827200,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,12/1/76,1.609375,0,921600,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/2/76,1.632813,0,808000,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/3/76,1.640625,0,668800,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,12/6/76,1.6875,0,1884800,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,12/7/76,1.71875,0,1700800,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,12/8/76,1.726563,0,668800,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,12/9/76,1.726563,0,643200,1.742188,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,12/10/76,1.726563,0,312000,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,12/13/76,1.71875,0,766400,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,12/14/76,1.726563,0,713600,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,12/15/76,1.71875,0,464000,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,12/16/76,1.710938,0,624000,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,12/17/76,1.726563,0,1900800,1.75,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,12/20/76,1.742188,0,1083200,1.757813,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,12/21/76,1.734375,0,681600,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,12/22/76,1.734375,0,2062400,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,12/23/76,1.726563,0,1057600,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,12/27/76,1.734375,0,284800,1.757813,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,12/28/76,1.734375,0,841600,1.757813,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,12/29/76,1.695313,0,227200,1.75,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,12/30/76,1.703125,0,433600,1.742188,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,12/31/76,1.710938,0,361600,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,1/3/77,1.703125,0,440000,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,1/4/77,1.71875,0,153600,1.742188,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,1/5/77,1.703125,0,496000,1.726563,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,1/6/77,1.6875,0,464000,1.726563,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,1/7/77,1.703125,0,1739200,1.742188,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,1/10/77,1.710938,0,569600,1.742188,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,1/11/77,1.6875,0,2278400,1.726563,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,1/12/77,1.65625,0,920000,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,1/13/77,1.65625,0,585600,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,1/14/77,1.640625,0,764800,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/17/77,1.640625,0,246400,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,1/18/77,1.554688,0,2240000,1.617188,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,1/19/77,1.585938,0,1652800,1.640625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,1/20/77,1.609375,0,900800,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,1/21/77,1.632813,0,1060800,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,1/24/77,1.671875,0,1452800,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,1/25/77,1.710938,0,1496000,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,1/26/77,1.726563,0,627200,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,1/27/77,1.695313,0,732800,1.75,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,1/28/77,1.695313,0,936000,1.71875,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,1/31/77,1.609375,0,496000,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,2/1/77,1.6875,0,438400,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,2/2/77,1.710938,0,294400,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,2/3/77,1.703125,0,537600,1.726563,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,2/4/77,1.703125,0,284800,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,2/7/77,1.703125,0,1052800,1.726563,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,2/8/77,1.671875,0,4561600,1.710938,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,2/9/77,1.609375,0,5676800,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,2/10/77,1.59375,0,1308800,1.625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,2/11/77,1.585938,0,928000,1.617188,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,2/14/77,1.578125,0,747200,1.609375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/15/77,1.601563,0,513600,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,2/16/77,1.601563,0,395200,1.625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,2/17/77,1.617188,0,412800,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,2/18/77,1.578125,0,475200,1.601563,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/22/77,1.546875,0,1107200,1.585938,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,2/23/77,1.53125,0,356800,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,2/24/77,1.484375,0,470400,1.546875,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,2/25/77,1.484375,0,465600,1.515625,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,2/28/77,1.484375,0,1360000,1.507813,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,3/1/77,1.460938,0,780800,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/2/77,1.523438,0,832000,1.539063,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,3/3/77,1.53125,0,489600,1.539063,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,3/4/77,1.523438,0,750400,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,3/7/77,1.546875,0,222400,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,3/8/77,1.554688,0,300800,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/9/77,1.5625,0,198400,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,3/10/77,1.570313,0,643200,1.59375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/11/77,1.5625,0,201600,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,3/14/77,1.546875,0,676800,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/15/77,1.5625,0,1542400,1.585938,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/16/77,1.570313,0,481600,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,3/17/77,1.570313,0,374400,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/18/77,1.554688,0,1158400,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/21/77,1.546875,0,600000,1.570313,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,3/22/77,1.523438,0,1116800,1.539063,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,3/23/77,1.523438,0,686400,1.546875,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,3/24/77,1.5,0,324800,1.53125,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,3/25/77,1.476563,0,264000,1.507813,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,3/28/77,1.484375,0,606400,1.515625,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,3/29/77,1.515625,0,520000,1.539063,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,3/30/77,1.507813,0,200000,1.523438,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,3/31/77,1.507813,0,542400,1.523438,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,4/1/77,1.539063,0,633600,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,4/4/77,1.546875,0,200000,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,4/5/77,1.546875,0,204800,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,4/6/77,1.554688,0,427200,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,4/7/77,1.53125,0,438400,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,4/11/77,1.546875,0,468800,1.570313,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,4/12/77,1.5625,0,587200,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,4/13/77,1.5625,0,217600,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,4/14/77,1.59375,0,1236800,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,4/15/77,1.625,0,598400,1.648438,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,4/18/77,1.601563,0,771200,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,4/19/77,1.546875,0,1040000,1.59375,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,4/20/77,1.539063,0,728000,1.59375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,4/21/77,1.5625,0,1545600,1.585938,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,4/22/77,1.539063,0,1019200,1.554688,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,4/25/77,1.507813,0,539200,1.546875,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,4/26/77,1.5,0,217600,1.53125,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,4/27/77,1.476563,0,1654400,1.53125,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,4/28/77,1.53125,0,814400,1.578125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,4/29/77,1.554688,0,267200,1.578125,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,5/2/77,1.546875,0,462400,1.585938,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,5/3/77,1.5625,0,814400,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,5/4/77,1.601563,0,644800,1.632813,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,5/5/77,1.640625,0,728000,1.65625,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,5/6/77,1.648438,0,502400,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,5/9/77,1.648438,0,729600,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,5/10/77,1.632813,0,739200,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,5/11/77,1.632813,0,430400,1.648438,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,5/12/77,1.625,0,760000,1.648438,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,5/13/77,1.625,0,521600,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,5/16/77,1.625,0,275200,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,5/17/77,1.585938,0,3264000,1.632813,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,5/18/77,1.585938,0,1848000,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,5/19/77,1.609375,0,1262400,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,5/20/77,1.609375,0,558400,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,5/23/77,1.585938,0,388800,1.601563,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,5/24/77,1.59375,0,334400,1.609375,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,5/25/77,1.59375,0,385600,1.609375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,5/26/77,1.59375,0,992000,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,5/27/77,1.59375,0,721600,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,5/31/77,1.578125,0,512000,1.609375,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,6/1/77,1.609375,0,1668800,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,6/2/77,1.640625,0,934400,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,6/3/77,1.648438,0,1758400,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,6/6/77,1.65625,0,636800,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,6/7/77,1.65625,0,897600,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,6/8/77,1.679688,0,1219200,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/9/77,1.703125,0,489600,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/10/77,1.710938,0,436800,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/13/77,1.710938,0,366400,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/14/77,1.71875,0,820800,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,6/15/77,1.726563,0,467200,1.742188,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,6/16/77,1.710938,0,427200,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/17/77,1.71875,0,393600,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/20/77,1.703125,0,377600,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,6/21/77,1.710938,0,529600,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/22/77,1.710938,0,2011200,1.742188,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/23/77,1.6875,0,750400,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,6/24/77,1.6875,0,462400,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,6/27/77,1.679688,0,452800,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,6/28/77,1.679688,0,1496000,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,6/29/77,1.679688,0,1316800,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,6/30/77,1.6875,0,736000,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,7/1/77,1.6875,0,344000,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,7/5/77,1.695313,0,323200,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,7/6/77,1.703125,0,576000,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,7/7/77,1.703125,0,660800,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,7/8/77,1.71875,0,609600,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/11/77,1.734375,0,478400,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,7/12/77,1.734375,0,705600,1.773438,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,7/13/77,1.757813,0,1723200,1.78125,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,7/15/77,1.75,0,1270400,1.789063,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,7/18/77,1.742188,0,1926400,1.765625,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/19/77,1.726563,0,601600,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/20/77,1.71875,0,414400,1.726563,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,7/21/77,1.726563,0,806400,1.765625,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/22/77,1.71875,0,1350400,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,7/25/77,1.726563,0,756800,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/26/77,1.734375,0,489600,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/27/77,1.71875,0,716800,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,7/28/77,1.703125,0,816000,1.734375,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/29/77,1.609375,0,236800,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,8/1/77,1.6875,0,380800,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,8/2/77,1.695313,0,744000,1.71875,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/3/77,1.695313,0,240000,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,8/4/77,1.695313,0,252800,1.710938,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/5/77,1.695313,0,401600,1.71875,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/8/77,1.6875,0,355200,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/9/77,1.679688,0,110400,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,8/10/77,1.6875,0,564800,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/11/77,1.664063,0,4435200,1.742188,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,8/12/77,1.671875,0,297600,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/15/77,1.679688,0,372800,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/16/77,1.671875,0,1860800,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,8/17/77,1.65625,0,542400,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,8/18/77,1.648438,0,747200,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,8/19/77,1.640625,0,3385600,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,8/22/77,1.625,0,1318400,1.648438,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,8/23/77,1.59375,0,3435200,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,8/24/77,1.601563,0,611200,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,8/25/77,1.609375,0,198400,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,8/26/77,1.59375,0,433600,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,8/29/77,1.601563,0,97600,1.617188,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,8/30/77,1.609375,0,710400,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,8/31/77,1.601563,0,315200,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,9/1/77,1.578125,0,1324800,1.617188,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,9/2/77,1.570313,0,1424000,1.601563,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,9/6/77,1.570313,0,406400,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,9/7/77,1.578125,0,396800,1.601563,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,9/8/77,1.59375,0,193600,1.601563,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,9/9/77,1.578125,0,496000,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,9/12/77,1.578125,0,134400,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,9/13/77,1.578125,0,384000,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,9/14/77,1.585938,0,265600,1.601563,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,9/15/77,1.601563,0,1115200,1.625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,9/16/77,1.59375,0,803200,1.617188,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,9/19/77,1.5625,0,203200,1.59375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,9/20/77,1.5625,0,235200,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,9/21/77,1.5625,0,905600,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,9/22/77,1.539063,0,1755200,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,9/23/77,1.5625,0,182400,1.601563,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,9/26/77,1.578125,0,518400,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,9/27/77,1.585938,0,392000,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,9/28/77,1.578125,0,286400,1.609375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,9/29/77,1.59375,0,320000,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,9/30/77,1.625,0,329600,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,10/3/77,1.617188,0,638400,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,10/4/77,1.625,0,440000,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,10/5/77,1.617188,0,204800,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,10/6/77,1.609375,0,388800,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,10/7/77,1.617188,0,100800,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,10/10/77,1.609375,0,179200,1.617188,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,10/11/77,1.609375,0,115200,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,10/12/77,1.601563,0,233600,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,10/13/77,1.59375,0,529600,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/14/77,1.59375,0,316800,1.601563,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/17/77,1.59375,0,257600,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/18/77,1.59375,0,289600,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/19/77,1.601563,0,148800,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/20/77,1.570313,0,294400,1.601563,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/21/77,1.59375,0,248000,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,10/24/77,1.570313,0,1361600,1.609375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,10/25/77,1.554688,0,254400,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,10/26/77,1.539063,0,1044800,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,10/27/77,1.546875,0,236800,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,10/28/77,1.546875,0,1769600,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,10/31/77,1.554688,0,779200,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,11/1/77,1.554688,0,416000,1.578125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,11/2/77,1.539063,0,1433600,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,11/3/77,1.53125,0,248000,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,11/4/77,1.539063,0,329600,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,11/7/77,1.554688,0,334400,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,11/8/77,1.585938,0,600000,1.609375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,11/9/77,1.578125,0,600000,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/10/77,1.617188,0,488000,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,11/11/77,1.65625,0,641600,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,11/14/77,1.65625,0,542400,1.695313,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,11/15/77,1.65625,0,403200,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,11/16/77,1.671875,0,948800,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,11/17/77,1.65625,0,443200,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,11/18/77,1.671875,0,196800,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,11/21/77,1.648438,0,457600,1.679688,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,11/22/77,1.632813,0,1971200,1.664063,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,11/23/77,1.640625,0,1097600,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,11/25/77,1.671875,0,99200,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,11/28/77,1.679688,0,1185600,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,11/29/77,1.679688,0,473600,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,11/30/77,1.679688,0,107200,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,12/1/77,1.695313,0,592000,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,12/2/77,1.703125,0,579200,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,12/5/77,1.703125,0,414400,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,12/6/77,1.679688,0,800000,1.703125,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,12/7/77,1.664063,0,432000,1.679688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,12/8/77,1.664063,0,89600,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,12/9/77,1.664063,0,428800,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,12/12/77,1.664063,0,1144000,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,12/13/77,1.65625,0,267200,1.679688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,12/14/77,1.625,0,340800,1.65625,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,12/15/77,1.625,0,540800,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/16/77,1.640625,0,1108800,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/19/77,1.648438,0,395200,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/20/77,1.640625,0,369600,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/21/77,1.640625,0,904000,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/22/77,1.648438,0,267200,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/23/77,1.640625,0,406400,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/27/77,1.640625,0,172800,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/28/77,1.632813,0,228800,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/29/77,1.632813,0,273600,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,12/30/77,1.664063,0,464000,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,1/3/78,1.679688,0,177600,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,1/4/78,1.648438,0,299200,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,1/5/78,1.664063,0,457600,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,1/6/78,1.625,0,481600,1.664063,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,1/9/78,1.601563,0,518400,1.632813,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,1/10/78,1.5625,0,411200,1.59375,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/11/78,1.554688,0,2049600,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/12/78,1.546875,0,379200,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/13/78,1.554688,0,376000,1.585938,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,1/16/78,1.546875,0,248000,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/17/78,1.554688,0,1780800,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/18/78,1.554688,0,190400,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/19/78,1.5625,0,484800,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,1/20/78,1.578125,0,40000,1.585938,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,1/23/78,1.570313,0,372800,1.59375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,1/24/78,1.570313,0,161600,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,1/25/78,1.578125,0,217600,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,1/26/78,1.5625,0,460800,1.59375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,1/27/78,1.570313,0,217600,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,1/30/78,1.570313,0,1209600,1.585938,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,1/31/78,1.570313,0,264000,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,2/1/78,1.570313,0,592000,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/2/78,1.5625,0,145600,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/3/78,1.578125,1.578125,0,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/6/78,1.578125,0,161600,1.59375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/7/78,1.585938,0,204800,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,2/8/78,1.59375,0,870400,1.609375,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,2/9/78,1.601563,0,113600,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,2/10/78,1.617188,0,105600,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,2/13/78,1.625,0,172800,1.648438,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,2/14/78,1.609375,0,548800,1.640625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,2/15/78,1.617188,0,177600,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,2/16/78,1.59375,0,491200,1.609375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/17/78,1.570313,0,542400,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,2/21/78,1.554688,0,457600,1.59375,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,2/22/78,1.515625,0,609600,1.539063,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,2/23/78,1.507813,0,176000,1.539063,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,2/24/78,1.515625,0,297600,1.53125,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,2/27/78,1.507813,0,102400,1.539063,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,2/28/78,1.476563,0,708800,1.523438,1.476563,0.23914632 +"NextEra Energy, Inc.",NEE,3/1/78,1.484375,0,156800,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,3/2/78,1.5,0,1158400,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/3/78,1.515625,0,187200,1.523438,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,3/6/78,1.523438,0,715200,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,3/7/78,1.554688,0,646400,1.585938,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,3/8/78,1.5625,0,244800,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/9/78,1.5625,0,875200,1.59375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/10/78,1.5625,0,579200,1.59375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,3/13/78,1.570313,0,2796800,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,3/14/78,1.570313,0,230400,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,3/15/78,1.5625,0,1931200,1.585938,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/16/78,1.5625,0,4393600,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,3/17/78,1.570313,0,1312000,1.59375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,3/20/78,1.578125,0,3796800,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,3/21/78,1.578125,0,216000,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,3/22/78,1.585938,0,348800,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,3/23/78,1.554688,0,712000,1.578125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,3/27/78,1.539063,0,273600,1.570313,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,3/28/78,1.546875,0,440000,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/29/78,1.5625,0,204800,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/30/78,1.5625,0,118400,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,3/31/78,1.546875,0,171200,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,4/3/78,1.53125,0,1896000,1.554688,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,4/4/78,1.53125,0,510400,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,4/5/78,1.539063,0,913600,1.554688,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,4/6/78,1.53125,0,692800,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,4/7/78,1.53125,0,2494400,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,4/10/78,1.554688,0,995200,1.570313,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,4/11/78,1.554688,0,1248000,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,4/12/78,1.554688,0,227200,1.570313,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,4/13/78,1.5625,0,568000,1.59375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,4/14/78,1.578125,0,3764800,1.617188,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,4/17/78,1.585938,0,800000,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,4/18/78,1.585938,0,1310400,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,4/19/78,1.585938,0,414400,1.601563,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,4/20/78,1.59375,0,619200,1.609375,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,4/21/78,1.585938,0,526400,1.609375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,4/24/78,1.585938,0,643200,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,4/25/78,1.601563,0,1859200,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,4/26/78,1.601563,0,2577600,1.632813,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,4/27/78,1.59375,0,305600,1.609375,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,4/28/78,1.601563,0,779200,1.617188,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,5/1/78,1.609375,0,608000,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,5/2/78,1.664063,0,1148800,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,5/3/78,1.664063,0,867200,1.6875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/4/78,1.632813,0,712000,1.671875,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,5/5/78,1.625,0,2156800,1.664063,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,5/8/78,1.59375,0,678400,1.640625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,5/9/78,1.601563,0,412800,1.625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,5/10/78,1.585938,0,243200,1.609375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,5/11/78,1.585938,0,371200,1.601563,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,5/12/78,1.5625,0,4600000,1.625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,5/15/78,1.601563,0,787200,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,5/16/78,1.601563,0,500800,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,5/17/78,1.585938,0,1305600,1.617188,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,5/18/78,1.59375,0,931200,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,5/19/78,1.59375,0,1913600,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,5/22/78,1.585938,0,1147200,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,5/23/78,1.585938,0,875200,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,5/24/78,1.585938,0,1916800,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,5/25/78,1.617188,0,2172800,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,5/26/78,1.632813,0,376000,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,5/30/78,1.640625,0,356800,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/31/78,1.671875,0,1220800,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,6/1/78,1.695313,0,1883200,1.734375,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,6/2/78,1.710938,0,5336000,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/5/78,1.710938,0,4276800,1.742188,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/6/78,1.710938,0,1451200,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,6/7/78,1.710938,0,897600,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/8/78,1.710938,0,395200,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/9/78,1.710938,0,336000,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/12/78,1.695313,0,1356800,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,6/13/78,1.695313,0,870400,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,6/14/78,1.695313,0,553600,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,6/15/78,1.6875,0,512000,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,6/16/78,1.6875,0,427200,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,6/19/78,1.679688,0,185600,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,6/20/78,1.65625,0,772800,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,6/21/78,1.664063,0,822400,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,6/22/78,1.671875,0,2353600,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,6/23/78,1.6875,0,782400,1.710938,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,6/26/78,1.695313,0,1220800,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,6/27/78,1.695313,0,1934400,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,6/28/78,1.695313,0,843200,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,6/29/78,1.695313,0,819200,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,6/30/78,1.695313,0,936000,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,7/3/78,1.695313,0,1019200,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,7/5/78,1.6875,0,411200,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,7/6/78,1.695313,0,382400,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/7/78,1.695313,0,283200,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,7/10/78,1.6875,0,720000,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/11/78,1.695313,0,576000,1.710938,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,7/12/78,1.695313,0,608000,1.734375,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,7/13/78,1.703125,0,3457600,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,7/14/78,1.703125,0,516800,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/17/78,1.695313,0,444800,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/18/78,1.695313,0,664000,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/19/78,1.6875,0,875200,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/20/78,1.6875,0,950400,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,7/21/78,1.679688,0,1312000,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,7/24/78,1.679688,0,1596800,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,7/25/78,1.703125,0,2352000,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,7/26/78,1.71875,0,1304000,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,7/27/78,1.734375,0,2792000,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/28/78,1.75,0,873600,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,7/31/78,1.757813,0,476800,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,8/1/78,1.757813,0,769600,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,8/2/78,1.765625,0,1563200,1.78125,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,8/3/78,1.78125,0,4187200,1.804688,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,8/4/78,1.78125,0,673600,1.796875,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,8/7/78,1.789063,0,729600,1.804688,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,8/8/78,1.789063,0,644800,1.804688,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,8/9/78,1.796875,0,1528000,1.835938,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,8/10/78,1.804688,0,1801600,1.835938,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,8/11/78,1.796875,0,891200,1.828125,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,8/14/78,1.804688,0,1444800,1.828125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,8/15/78,1.804688,0,241600,1.828125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,8/16/78,1.765625,0,548800,1.835938,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,8/17/78,1.820313,0,233600,1.828125,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,8/18/78,1.8125,0,169600,1.828125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,8/21/78,1.8125,0,123200,1.828125,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,8/22/78,1.796875,0,1316800,1.820313,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,8/23/78,1.78125,0,2606400,1.796875,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,8/24/78,1.789063,0,569600,1.796875,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,8/25/78,1.773438,0,1136000,1.796875,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,8/28/78,1.773438,0,494400,1.789063,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,8/29/78,1.765625,0,2208000,1.78125,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,8/30/78,1.75,0,990400,1.765625,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,8/31/78,1.734375,0,852800,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,9/1/78,1.726563,0,460800,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,9/5/78,1.742188,0,422400,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,9/6/78,1.757813,0,3281600,1.773438,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,9/7/78,1.75,0,1057600,1.78125,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,9/8/78,1.765625,0,3320000,1.804688,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,9/11/78,1.789063,0,289600,1.804688,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,9/12/78,1.773438,0,849600,1.796875,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,9/13/78,1.773438,0,433600,1.796875,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,9/14/78,1.773438,0,1851200,1.8125,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,9/15/78,1.789063,0,504000,1.804688,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,9/18/78,1.78125,0,1374400,1.804688,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,9/19/78,1.773438,0,811200,1.796875,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,9/20/78,1.78125,0,736000,1.804688,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,9/21/78,1.773438,0,889600,1.804688,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,9/22/78,1.789063,0,209600,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,9/25/78,1.789063,0,142400,1.8125,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,9/26/78,1.796875,0,686400,1.804688,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,9/27/78,1.789063,0,819200,1.804688,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,9/28/78,1.78125,0,320000,1.789063,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,9/29/78,1.773438,0,2868800,1.804688,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,10/2/78,1.757813,0,392000,1.78125,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/3/78,1.75,0,1006400,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/4/78,1.742188,0,224000,1.757813,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/5/78,1.757813,0,336000,1.78125,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/6/78,1.757813,0,553600,1.773438,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,10/9/78,1.765625,0,1192000,1.78125,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,10/10/78,1.757813,0,472000,1.773438,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/11/78,1.757813,0,150400,1.773438,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,10/12/78,1.757813,0,406400,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/13/78,1.75,0,396800,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/16/78,1.742188,0,563200,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,10/17/78,1.710938,0,716800,1.742188,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,10/18/78,1.703125,0,606400,1.734375,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,10/19/78,1.695313,0,355200,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,10/20/78,1.6875,0,187200,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,10/23/78,1.640625,0,891200,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,10/24/78,1.679688,0,1024000,1.710938,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,10/25/78,1.679688,0,401600,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,10/26/78,1.695313,0,443200,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,10/27/78,1.679688,0,1059200,1.703125,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,10/30/78,1.640625,0,556800,1.679688,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,10/31/78,1.632813,0,417600,1.671875,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,11/1/78,1.640625,0,1192000,1.664063,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,11/2/78,1.632813,0,827200,1.671875,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,11/3/78,1.617188,0,169600,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/6/78,1.617188,0,94400,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,11/7/78,1.617188,0,729600,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/8/78,1.609375,0,484800,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/9/78,1.625,0,305600,1.648438,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/10/78,1.625,0,193600,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/13/78,1.617188,0,284800,1.632813,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/14/78,1.609375,0,124800,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/15/78,1.609375,0,113600,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/16/78,1.632813,0,113600,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,11/17/78,1.65625,0,332800,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,11/20/78,1.671875,0,588800,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,11/21/78,1.671875,0,742400,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,11/22/78,1.625,0,934400,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,11/24/78,1.640625,0,278400,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,11/27/78,1.679688,0,240000,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,11/28/78,1.6875,0,544000,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,11/29/78,1.679688,0,224000,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,11/30/78,1.664063,0,401600,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,12/1/78,1.710938,0,505600,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,12/4/78,1.703125,0,579200,1.734375,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,12/5/78,1.703125,0,558400,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,12/6/78,1.703125,0,363200,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,12/7/78,1.703125,0,1849600,1.726563,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,12/8/78,1.710938,0,859200,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,12/11/78,1.710938,0,153600,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,12/12/78,1.710938,0,508800,1.726563,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,12/13/78,1.703125,0,584000,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,12/14/78,1.695313,0,780800,1.710938,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,12/15/78,1.679688,0,995200,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,12/18/78,1.632813,0,1712000,1.671875,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/19/78,1.625,0,478400,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,12/20/78,1.632813,0,209600,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/21/78,1.640625,0,372800,1.65625,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,12/22/78,1.648438,0,99200,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,12/26/78,1.65625,0,110400,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,12/27/78,1.640625,0,198400,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/28/78,1.640625,0,281600,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/29/78,1.632813,0,214400,1.648438,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,1/2/79,1.632813,0,760000,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,1/3/79,1.640625,0,1313600,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,1/4/79,1.65625,0,520000,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/5/79,1.65625,0,1128000,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,1/8/79,1.671875,0,400000,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,1/9/79,1.671875,0,545600,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,1/10/79,1.679688,0,1168000,1.710938,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,1/11/79,1.664063,0,617600,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,1/12/79,1.671875,0,1134400,1.695313,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,1/15/79,1.671875,0,248000,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,1/16/79,1.664063,0,1139200,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,1/17/79,1.664063,0,414400,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,1/18/79,1.671875,0,265600,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,1/19/79,1.648438,0,7616000,1.6875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/22/79,1.65625,0,846400,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,1/23/79,1.65625,0,328000,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/24/79,1.65625,0,1704000,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,1/25/79,1.671875,0,1574400,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,1/26/79,1.695313,0,2419200,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,1/29/79,1.703125,0,1960000,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,1/30/79,1.703125,0,1801600,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,1/31/79,1.703125,0,673600,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,2/1/79,1.695313,0,707200,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,2/2/79,1.695313,0,560000,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,2/5/79,1.6875,0,654400,1.71875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,2/6/79,1.703125,0,792000,1.726563,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,2/7/79,1.695313,0,1224000,1.71875,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,2/8/79,1.695313,0,889600,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,2/9/79,1.710938,0,715200,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,2/12/79,1.703125,0,364800,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,2/13/79,1.71875,0,854400,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,2/14/79,1.726563,0,633600,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,2/15/79,1.734375,0,1912000,1.757813,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,2/16/79,1.742188,0,2200000,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,2/20/79,1.742188,0,670400,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,2/21/79,1.734375,0,1713600,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,2/22/79,1.703125,0,3584000,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,2/23/79,1.726563,0,480000,1.757813,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,2/26/79,1.726563,0,3672000,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,2/27/79,1.71875,0,1465600,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,2/28/79,1.710938,0,1230400,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,3/1/79,1.734375,0,657600,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,3/2/79,1.742188,0,208000,1.757813,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,3/5/79,1.742188,0,464000,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,3/6/79,1.742188,0,1131200,1.765625,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,3/7/79,1.773438,0,3617600,1.804688,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,3/8/79,1.773438,0,700800,1.789063,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,3/9/79,1.765625,0,964800,1.789063,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,3/12/79,1.757813,0,286400,1.78125,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,3/13/79,1.757813,0,630400,1.773438,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,3/14/79,1.742188,0,555200,1.773438,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,3/15/79,1.734375,0,411200,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,3/16/79,1.71875,0,1326400,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,3/19/79,1.734375,0,430400,1.757813,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,3/20/79,1.734375,0,2006400,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,3/21/79,1.734375,0,225600,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,3/22/79,1.734375,0,1710400,1.757813,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,3/23/79,1.726563,0,1041600,1.742188,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,3/26/79,1.71875,0,545600,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,3/27/79,1.734375,0,1827200,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,3/28/79,1.734375,0,1340800,1.757813,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,3/29/79,1.734375,0,291200,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,3/30/79,1.734375,0,1174400,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,4/2/79,1.695313,0,1691200,1.734375,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,4/3/79,1.6875,0,2060800,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,4/4/79,1.710938,0,1438400,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,4/5/79,1.695313,0,1352000,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,4/6/79,1.703125,0,860800,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,4/9/79,1.703125,0,1278400,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,4/10/79,1.710938,0,827200,1.726563,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,4/11/79,1.703125,0,14400,1.726563,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,4/12/79,1.6875,0,1320000,1.710938,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/16/79,1.664063,0,2156800,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/17/79,1.6875,0,699200,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,4/18/79,1.710938,0,1668800,1.726563,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,4/19/79,1.703125,0,436800,1.726563,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,4/20/79,1.6875,0,612800,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,4/23/79,1.695313,0,201600,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,4/24/79,1.6875,0,1681600,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/25/79,1.679688,0,795200,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,4/26/79,1.671875,0,745600,1.695313,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,4/27/79,1.664063,0,704000,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/30/79,1.671875,0,441600,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,5/1/79,1.664063,0,595200,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/2/79,1.65625,0,649600,1.679688,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,5/3/79,1.65625,0,940800,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/4/79,1.648438,0,784000,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/7/79,1.625,0,1070400,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,5/8/79,1.632813,0,1619200,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,5/9/79,1.632813,0,561600,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,5/10/79,1.640625,0,574400,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/11/79,1.648438,0,406400,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/14/79,1.65625,0,313600,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/15/79,1.664063,0,185600,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/16/79,1.664063,0,294400,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/17/79,1.664063,0,1473600,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,5/18/79,1.703125,0,612800,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,5/21/79,1.710938,0,536000,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,5/22/79,1.65625,0,2366400,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/23/79,1.664063,0,764800,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/24/79,1.648438,0,971200,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/25/79,1.65625,0,366400,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/29/79,1.671875,0,212800,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/30/79,1.664063,0,185600,1.679688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/31/79,1.65625,0,536000,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,6/1/79,1.65625,0,1107200,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,6/4/79,1.664063,0,401600,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,6/5/79,1.664063,0,539200,1.679688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,6/6/79,1.664063,0,739200,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,6/7/79,1.671875,0,966400,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,6/8/79,1.679688,0,412800,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,6/11/79,1.671875,0,294400,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,6/12/79,1.6875,0,3273600,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,6/13/79,1.695313,0,473600,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,6/14/79,1.703125,0,2137600,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/15/79,1.726563,0,795200,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/18/79,1.671875,0,140800,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,6/19/79,1.726563,0,716800,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,6/20/79,1.71875,0,372800,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,6/21/79,1.742188,0,377600,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,6/22/79,1.742188,0,198400,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,6/25/79,1.726563,0,307200,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/26/79,1.734375,0,366400,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/27/79,1.726563,0,636800,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/28/79,1.734375,0,632000,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,6/29/79,1.734375,0,1190400,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/2/79,1.726563,0,1974400,1.75,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,7/3/79,1.742188,0,1097600,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/5/79,1.734375,0,424000,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/6/79,1.734375,0,272000,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/9/79,1.734375,0,1412800,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/10/79,1.734375,0,809600,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/11/79,1.726563,0,300800,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/12/79,1.734375,0,467200,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/13/79,1.734375,0,665600,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/16/79,1.71875,0,564800,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,7/17/79,1.710938,0,564800,1.726563,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,7/18/79,1.710938,0,2464000,1.734375,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,7/19/79,1.710938,0,1235200,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,7/20/79,1.6875,0,692800,1.71875,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,7/23/79,1.6875,0,153600,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/24/79,1.6875,0,409600,1.71875,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,7/25/79,1.679688,0,694400,1.703125,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,7/26/79,1.671875,0,308800,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,7/27/79,1.664063,0,1452800,1.6875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,7/30/79,1.65625,0,772800,1.679688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,7/31/79,1.648438,0,1448000,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,8/1/79,1.664063,0,568000,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,8/2/79,1.671875,0,3027200,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,8/3/79,1.679688,0,115200,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/6/79,1.695313,0,1016000,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/7/79,1.695313,0,684800,1.710938,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/8/79,1.695313,0,568000,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,8/9/79,1.6875,0,603200,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,8/10/79,1.695313,0,144000,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,8/13/79,1.6875,0,1347200,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,8/14/79,1.710938,0,2435200,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,8/15/79,1.710938,0,1292800,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,8/16/79,1.710938,0,1812800,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,8/17/79,1.703125,0,625600,1.726563,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,8/20/79,1.710938,0,1041600,1.726563,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,8/21/79,1.726563,0,219200,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,8/22/79,1.734375,0,1785600,1.757813,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,8/23/79,1.703125,0,2491200,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,8/24/79,1.695313,0,652800,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,8/27/79,1.6875,0,604800,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,8/28/79,1.679688,0,582400,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,8/29/79,1.671875,0,732800,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/30/79,1.648438,0,2713600,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,8/31/79,1.65625,0,547200,1.679688,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,9/4/79,1.65625,0,542400,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,9/5/79,1.640625,0,640000,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,9/6/79,1.632813,0,368000,1.664063,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,9/7/79,1.632813,0,494400,1.671875,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,9/10/79,1.632813,0,425600,1.671875,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,9/11/79,1.632813,0,681600,1.65625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,9/12/79,1.617188,0,1220800,1.648438,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,9/13/79,1.617188,0,1840000,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,9/14/79,1.625,0,404800,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,9/17/79,1.632813,0,372800,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,9/18/79,1.609375,0,750400,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,9/19/79,1.601563,0,2014400,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,9/20/79,1.601563,0,1136000,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,9/21/79,1.632813,0,846400,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,9/24/79,1.640625,0,265600,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,9/25/79,1.632813,0,771200,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,9/26/79,1.632813,0,804800,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,9/27/79,1.625,0,932800,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,9/28/79,1.625,0,982400,1.632813,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,10/1/79,1.609375,0,496000,1.632813,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,10/2/79,1.617188,0,174400,1.65625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,10/3/79,1.625,0,633600,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,10/4/79,1.625,0,612800,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/5/79,1.625,0,940800,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/8/79,1.625,0,860800,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/9/79,1.609375,0,700800,1.640625,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,10/10/79,1.546875,0,3435200,1.609375,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,10/11/79,1.546875,0,1220800,1.570313,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,10/12/79,1.554688,0,382400,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,10/15/79,1.554688,0,470400,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,10/16/79,1.554688,0,915200,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,10/17/79,1.554688,0,1044800,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,10/18/79,1.5625,0,686400,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,10/19/79,1.539063,0,811200,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,10/22/79,1.507813,0,392000,1.546875,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,10/23/79,1.507813,0,268800,1.523438,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,10/24/79,1.515625,0,358400,1.539063,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,10/25/79,1.53125,0,339200,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,10/26/79,1.539063,0,705600,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,10/29/79,1.5625,0,232000,1.59375,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,10/30/79,1.554688,0,2412800,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,10/31/79,1.554688,0,260800,1.570313,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,11/1/79,1.554688,0,342400,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,11/2/79,1.5625,0,187200,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,11/5/79,1.554688,0,419200,1.578125,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,11/6/79,1.554688,0,83200,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,11/7/79,1.546875,0,792000,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,11/8/79,1.53125,0,2294400,1.554688,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,11/9/79,1.539063,0,739200,1.546875,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,11/12/79,1.539063,0,539200,1.554688,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,11/13/79,1.539063,0,1203200,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,11/14/79,1.53125,0,907200,1.546875,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,11/15/79,1.523438,0,1120000,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,11/16/79,1.523438,0,1419200,1.53125,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,11/19/79,1.523438,0,1065600,1.546875,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,11/20/79,1.539063,0,579200,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,11/21/79,1.539063,0,972800,1.554688,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,11/23/79,1.507813,0,1636800,1.546875,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,11/26/79,1.539063,0,3403200,1.554688,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,11/27/79,1.585938,0,1092800,1.617188,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,11/28/79,1.585938,0,958400,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,11/29/79,1.585938,0,956800,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/30/79,1.601563,0,1032000,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,12/3/79,1.59375,0,457600,1.609375,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,12/4/79,1.578125,0,3027200,1.59375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,12/5/79,1.578125,0,1193600,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,12/6/79,1.570313,0,937600,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,12/7/79,1.5625,0,1844800,1.585938,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,12/10/79,1.546875,0,366400,1.578125,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,12/11/79,1.554688,0,1291200,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/12/79,1.539063,0,1856000,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,12/13/79,1.554688,0,518400,1.578125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/14/79,1.554688,0,1465600,1.578125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/17/79,1.546875,0,648000,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/18/79,1.554688,0,3446400,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,12/19/79,1.5625,0,737600,1.570313,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,12/20/79,1.554688,0,1014400,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/21/79,1.554688,0,208000,1.570313,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,12/24/79,1.554688,0,508800,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/26/79,1.546875,0,2528000,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,12/27/79,1.539063,0,1363200,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,12/28/79,1.546875,0,600000,1.554688,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,12/31/79,1.546875,0,392000,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/2/80,1.539063,0,724800,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,1/3/80,1.53125,0,923200,1.546875,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,1/4/80,1.539063,0,1806400,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,1/7/80,1.5625,0,889600,1.578125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/8/80,1.5625,0,273600,1.585938,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,1/9/80,1.5625,0,1182400,1.609375,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/10/80,1.5625,0,1808000,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,1/11/80,1.5625,0,651200,1.578125,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/14/80,1.554688,0,334400,1.570313,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/15/80,1.546875,0,1950400,1.5625,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,1/16/80,1.554688,0,417600,1.578125,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,1/17/80,1.546875,0,1369600,1.5625,1.554688,0.25179958 +"NextEra Energy, Inc.",NEE,1/18/80,1.539063,0,961600,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,1/21/80,1.515625,0,2222400,1.546875,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,1/22/80,1.507813,0,2764800,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,1/23/80,1.5,0,1236800,1.523438,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,1/24/80,1.5,0,1641600,1.523438,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,1/25/80,1.5,0,451200,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,1/28/80,1.5,0,572800,1.515625,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,1/29/80,1.46875,0,1124800,1.507813,1.476563,0.23914632 +"NextEra Energy, Inc.",NEE,1/30/80,1.476563,0,1020800,1.492188,1.476563,0.23914632 +"NextEra Energy, Inc.",NEE,1/31/80,1.484375,0,1740800,1.515625,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,2/1/80,1.484375,0,1230400,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,2/4/80,1.492188,0,561600,1.5,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,2/5/80,1.492188,0,388800,1.515625,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,2/6/80,1.484375,0,345600,1.507813,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,2/7/80,1.476563,0,728000,1.492188,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,2/8/80,1.492188,0,1275200,1.507813,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,2/11/80,1.484375,0,652800,1.5,1.5,0.24294218 +"NextEra Energy, Inc.",NEE,2/12/80,1.453125,0,1902400,1.5,1.46875,0.23788089 +"NextEra Energy, Inc.",NEE,2/13/80,1.4375,0,3576000,1.492188,1.445313,0.23408511 +"NextEra Energy, Inc.",NEE,2/14/80,1.421875,0,1737600,1.445313,1.429688,0.23155452 +"NextEra Energy, Inc.",NEE,2/15/80,1.34375,0,2128000,1.429688,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,2/19/80,1.351563,0,1454400,1.375,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,2/20/80,1.34375,0,1489600,1.367188,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,2/21/80,1.34375,0,2870400,1.375,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,2/22/80,1.335938,0,2718400,1.351563,1.335938,0.21637058 +"NextEra Energy, Inc.",NEE,2/25/80,1.28125,0,1235200,1.3125,1.289063,0.20877853 +"NextEra Energy, Inc.",NEE,2/26/80,1.257813,0,1257600,1.296875,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,2/27/80,1.242188,0,995200,1.265625,1.257813,0.20371725 +"NextEra Energy, Inc.",NEE,2/28/80,1.25,0,448000,1.289063,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,2/29/80,1.28125,0,3312000,1.367188,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,3/3/80,1.320313,0,1950400,1.359375,1.335938,0.21637058 +"NextEra Energy, Inc.",NEE,3/4/80,1.25,0,26214400,1.328125,1.28125,0.20751306 +"NextEra Energy, Inc.",NEE,3/5/80,1.265625,0,2275200,1.289063,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,3/6/80,1.265625,0,2438400,1.28125,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,3/7/80,1.265625,0,992000,1.289063,1.273438,0.2062479 +"NextEra Energy, Inc.",NEE,3/10/80,1.28125,0,1790400,1.328125,1.328125,0.21510515 +"NextEra Energy, Inc.",NEE,3/11/80,1.3125,0,2768000,1.375,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,3/12/80,1.335938,0,1196800,1.367188,1.34375,0.21763569 +"NextEra Energy, Inc.",NEE,3/13/80,1.335938,0,808000,1.351563,1.351563,0.21890111 +"NextEra Energy, Inc.",NEE,3/14/80,1.34375,0,2008000,1.367188,1.367188,0.22143187 +"NextEra Energy, Inc.",NEE,3/17/80,1.367188,0,1427200,1.421875,1.390625,0.22522767 +"NextEra Energy, Inc.",NEE,3/18/80,1.398438,0,1745600,1.445313,1.429688,0.23155452 +"NextEra Energy, Inc.",NEE,3/19/80,1.429688,0,588800,1.453125,1.4375,0.23281968 +"NextEra Energy, Inc.",NEE,3/20/80,1.421875,0,1252800,1.445313,1.429688,0.23155452 +"NextEra Energy, Inc.",NEE,3/21/80,1.375,0,1270400,1.421875,1.390625,0.22522767 +"NextEra Energy, Inc.",NEE,3/24/80,1.375,0,662400,1.390625,1.375,0.22269706 +"NextEra Energy, Inc.",NEE,3/25/80,1.359375,0,1195200,1.382813,1.359375,0.22016646 +"NextEra Energy, Inc.",NEE,3/26/80,1.367188,0,1654400,1.390625,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,3/27/80,1.367188,0,984000,1.40625,1.382813,0.22396244 +"NextEra Energy, Inc.",NEE,3/28/80,1.390625,0,1105600,1.4375,1.4375,0.23281968 +"NextEra Energy, Inc.",NEE,3/31/80,1.421875,0,1563200,1.476563,1.46875,0.23788089 +"NextEra Energy, Inc.",NEE,4/1/80,1.46875,0,2137600,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,4/2/80,1.5,0,4342400,1.539063,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,4/3/80,1.507813,0,155200,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,4/7/80,1.484375,0,1067200,1.523438,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,4/8/80,1.476563,0,1739200,1.492188,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,4/9/80,1.484375,0,1542400,1.539063,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,4/10/80,1.515625,0,2152000,1.546875,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,4/11/80,1.515625,0,1686400,1.546875,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,4/14/80,1.507813,0,1168000,1.539063,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,4/15/80,1.515625,0,1520000,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,4/16/80,1.546875,0,6651200,1.585938,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,4/17/80,1.5625,0,3033600,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,4/18/80,1.632813,0,1803200,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,4/21/80,1.640625,0,1379200,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,4/22/80,1.648438,0,2968000,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,4/23/80,1.671875,0,3835200,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/24/80,1.6875,0,7772800,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,4/25/80,1.671875,0,2680000,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/28/80,1.679688,0,718400,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/29/80,1.640625,0,1796800,1.679688,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,4/30/80,1.625,0,624000,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,5/1/80,1.625,0,646400,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,5/2/80,1.609375,0,1078400,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,5/5/80,1.625,0,2513600,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/6/80,1.648438,0,4446400,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/7/80,1.671875,0,4292800,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,5/8/80,1.65625,0,1851200,1.695313,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/9/80,1.640625,0,708800,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,5/12/80,1.632813,0,745600,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/13/80,1.65625,0,2801600,1.6875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/14/80,1.664063,0,1752000,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/15/80,1.664063,0,1459200,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/16/80,1.65625,0,953600,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,5/19/80,1.671875,0,681600,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,5/20/80,1.671875,0,670400,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,5/21/80,1.679688,0,888000,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,5/22/80,1.6875,0,1432000,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,5/23/80,1.664063,0,2348800,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,5/27/80,1.671875,0,761600,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,5/28/80,1.664063,0,793600,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,5/29/80,1.664063,0,1756800,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,5/30/80,1.65625,0,1220800,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,6/2/80,1.65625,0,620800,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,6/3/80,1.632813,0,718400,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,6/4/80,1.632813,0,400000,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,6/5/80,1.632813,0,809600,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,6/6/80,1.632813,0,550400,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,6/9/80,1.648438,0,396800,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,6/10/80,1.65625,0,916800,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,6/11/80,1.65625,0,1601600,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,6/12/80,1.65625,0,1822400,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,6/13/80,1.6875,0,3140800,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,6/16/80,1.695313,0,2350400,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,6/17/80,1.710938,0,3396800,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,6/18/80,1.710938,0,4307200,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,6/19/80,1.726563,0,432000,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/20/80,1.726563,0,1660800,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/23/80,1.726563,0,659200,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/24/80,1.71875,0,910400,1.742188,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,6/25/80,1.703125,0,1017600,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,6/26/80,1.703125,0,1664000,1.726563,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,6/27/80,1.703125,0,1326400,1.726563,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,6/30/80,1.695313,0,708800,1.726563,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/1/80,1.695313,0,673600,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,7/2/80,1.6875,0,1033600,1.703125,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,7/3/80,1.710938,0,680000,1.757813,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,7/7/80,1.734375,0,1398400,1.757813,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/8/80,1.742188,0,841600,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/9/80,1.742188,0,1281600,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/10/80,1.75,0,878400,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/11/80,1.742188,0,1238400,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/14/80,1.734375,0,478400,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/15/80,1.734375,0,1139200,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/16/80,1.734375,0,452800,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/17/80,1.742188,0,468800,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/18/80,1.734375,0,382400,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/21/80,1.6875,0,577600,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/22/80,1.734375,0,1284800,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/23/80,1.742188,0,544000,1.757813,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/24/80,1.703125,0,1371200,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,7/25/80,1.734375,0,459200,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,7/28/80,1.71875,0,593600,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,7/29/80,1.726563,0,1360000,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,7/30/80,1.726563,0,956800,1.734375,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,7/31/80,1.703125,0,2857600,1.726563,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,8/1/80,1.6875,0,1326400,1.71875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,8/4/80,1.671875,0,1712000,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/5/80,1.625,0,1444800,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/6/80,1.671875,0,595200,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/7/80,1.671875,0,1532800,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/8/80,1.671875,0,1260800,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,8/11/80,1.671875,0,1310400,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,8/12/80,1.671875,0,843200,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/13/80,1.664063,0,488000,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/14/80,1.679688,0,691200,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,8/15/80,1.695313,0,916800,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,8/18/80,1.65625,0,3203200,1.679688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,8/19/80,1.65625,0,958400,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,8/20/80,1.65625,0,923200,1.679688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,8/21/80,1.664063,0,1883200,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,8/22/80,1.703125,0,1014400,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,8/25/80,1.648438,0,2012800,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/26/80,1.671875,0,352000,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,8/27/80,1.671875,0,432000,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,8/28/80,1.671875,0,195200,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,8/29/80,1.664063,0,734400,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,9/2/80,1.679688,0,1216000,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,9/3/80,1.6875,0,1168000,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,9/4/80,1.710938,0,2918400,1.734375,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,9/5/80,1.703125,0,716800,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,9/8/80,1.695313,0,832000,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,9/9/80,1.695313,0,268800,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,9/10/80,1.695313,0,1276800,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,9/11/80,1.679688,0,1305600,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,9/12/80,1.671875,0,1563200,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,9/15/80,1.664063,0,561600,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,9/16/80,1.679688,0,356800,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,9/17/80,1.679688,0,294400,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,9/18/80,1.679688,0,545600,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,9/19/80,1.6875,0,1835200,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,9/22/80,1.679688,0,564800,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,9/23/80,1.671875,0,600000,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,9/24/80,1.664063,0,785600,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,9/25/80,1.664063,0,2364800,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,9/26/80,1.648438,0,795200,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,9/29/80,1.632813,0,1118400,1.664063,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,9/30/80,1.625,0,820800,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/1/80,1.625,0,688000,1.648438,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,10/2/80,1.617188,0,931200,1.632813,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,10/3/80,1.625,0,876800,1.65625,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,10/6/80,1.664063,0,764800,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,10/7/80,1.671875,0,627200,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,10/8/80,1.6875,0,860800,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,10/9/80,1.6875,0,569600,1.703125,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,10/10/80,1.679688,0,457600,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,10/13/80,1.664063,0,742400,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,10/14/80,1.679688,0,492800,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,10/15/80,1.679688,0,483200,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,10/16/80,1.671875,0,622400,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,10/17/80,1.671875,0,468800,1.6875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,10/20/80,1.648438,0,1014400,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,10/21/80,1.65625,0,1078400,1.695313,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,10/22/80,1.65625,0,473600,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,10/23/80,1.648438,0,702400,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,10/24/80,1.65625,0,571200,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,10/27/80,1.632813,0,606400,1.65625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,10/28/80,1.632813,0,2014400,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,10/29/80,1.640625,0,252800,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,10/30/80,1.625,0,529600,1.648438,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,10/31/80,1.632813,0,2227200,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,11/3/80,1.648438,0,1196800,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,11/5/80,1.664063,0,1464000,1.695313,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,11/6/80,1.625,0,680000,1.671875,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,11/7/80,1.625,0,2321600,1.648438,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,11/10/80,1.601563,0,1220800,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/11/80,1.609375,0,265600,1.617188,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,11/12/80,1.617188,0,3008000,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,11/13/80,1.648438,0,1257600,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,11/14/80,1.65625,0,913600,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,11/17/80,1.65625,0,795200,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,11/18/80,1.671875,0,1579200,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,11/19/80,1.648438,0,1920000,1.679688,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,11/20/80,1.648438,0,614400,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,11/21/80,1.617188,0,665600,1.679688,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/24/80,1.609375,0,622400,1.625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,11/25/80,1.617188,0,878400,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,11/26/80,1.601563,0,692800,1.632813,1.609375,0.26065665 +"NextEra Energy, Inc.",NEE,11/28/80,1.578125,0,547200,1.609375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,12/1/80,1.5625,0,641600,1.59375,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,12/2/80,1.546875,0,6716800,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,12/3/80,1.5,0,3713600,1.554688,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,12/4/80,1.507813,0,2641600,1.523438,1.507813,0.24420755 +"NextEra Energy, Inc.",NEE,12/5/80,1.5,0,984000,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,12/8/80,1.5,0,3256000,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,12/9/80,1.492188,0,1891200,1.507813,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,12/10/80,1.476563,0,3483200,1.5,1.492188,0.24167712 +"NextEra Energy, Inc.",NEE,12/11/80,1.46875,0,1868800,1.484375,1.476563,0.23914632 +"NextEra Energy, Inc.",NEE,12/12/80,1.460938,0,1568000,1.484375,1.460938,0.23661566 +"NextEra Energy, Inc.",NEE,12/15/80,1.460938,0,2476800,1.476563,1.46875,0.23788089 +"NextEra Energy, Inc.",NEE,12/16/80,1.453125,0,782400,1.46875,1.460938,0.23661566 +"NextEra Energy, Inc.",NEE,12/17/80,1.460938,0,3097600,1.484375,1.484375,0.24041168 +"NextEra Energy, Inc.",NEE,12/18/80,1.5,0,5609600,1.609375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,12/19/80,1.617188,0,1736000,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,12/22/80,1.625,0,1188800,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,12/23/80,1.640625,0,721600,1.679688,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/24/80,1.640625,0,491200,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/26/80,1.640625,0,179200,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,12/29/80,1.625,0,448000,1.664063,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,12/30/80,1.617188,0,1134400,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,12/31/80,1.625,0,790400,1.640625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,1/2/81,1.632813,0,296000,1.640625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,1/5/81,1.640625,0,1484800,1.65625,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/6/81,1.648438,0,1588800,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,1/7/81,1.632813,0,892800,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/8/81,1.640625,0,937600,1.65625,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,1/9/81,1.632813,0,809600,1.648438,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,1/12/81,1.632813,0,484800,1.671875,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,1/13/81,1.625,0,348800,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,1/14/81,1.625,0,1536000,1.648438,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,1/15/81,1.625,0,537600,1.65625,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,1/16/81,1.625,0,420800,1.632813,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,1/19/81,1.625,0,622400,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,1/20/81,1.609375,0,1052800,1.640625,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,1/21/81,1.625,0,1022400,1.632813,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,1/22/81,1.617188,0,756800,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,1/23/81,1.601563,0,326400,1.625,1.601563,0.2593916 +"NextEra Energy, Inc.",NEE,1/26/81,1.601563,0,939200,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,1/27/81,1.585938,0,452800,1.617188,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,1/28/81,1.578125,0,1292800,1.65625,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,1/29/81,1.5625,0,523200,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,1/30/81,1.5625,0,2569600,1.59375,1.585938,0.25686082 +"NextEra Energy, Inc.",NEE,2/2/81,1.5625,0,387200,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/3/81,1.5625,0,502400,1.578125,1.570313,0.25433028 +"NextEra Energy, Inc.",NEE,2/4/81,1.554688,0,1651200,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/5/81,1.5625,0,1713600,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/6/81,1.570313,0,715200,1.59375,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,2/9/81,1.585938,0,526400,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/10/81,1.578125,0,300800,1.59375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/11/81,1.585938,0,409600,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/12/81,1.585938,0,208000,1.601563,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/13/81,1.585938,0,254400,1.59375,1.59375,0.25812608 +"NextEra Energy, Inc.",NEE,2/17/81,1.5625,0,598400,1.585938,1.5625,0.2530648 +"NextEra Energy, Inc.",NEE,2/18/81,1.546875,0,241600,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,2/19/81,1.515625,0,454400,1.554688,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,2/20/81,1.507813,0,5174400,1.546875,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,2/23/81,1.53125,0,1329600,1.554688,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,2/24/81,1.492188,0,1070400,1.515625,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,2/25/81,1.53125,0,931200,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,2/26/81,1.523438,0,441600,1.539063,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,2/27/81,1.523438,0,348800,1.53125,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,3/2/81,1.515625,0,1648000,1.53125,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,3/3/81,1.515625,0,276800,1.523438,1.523438,0.24673824 +"NextEra Energy, Inc.",NEE,3/4/81,1.507813,0,878400,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/5/81,1.507813,0,558400,1.523438,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/6/81,1.515625,0,2004800,1.53125,1.515625,0.24547306 +"NextEra Energy, Inc.",NEE,3/9/81,1.515625,0,1678400,1.539063,1.53125,0.24800363 +"NextEra Energy, Inc.",NEE,3/10/81,1.53125,0,774400,1.546875,1.539063,0.24926889 +"NextEra Energy, Inc.",NEE,3/11/81,1.539063,0,747200,1.5625,1.546875,0.25053412 +"NextEra Energy, Inc.",NEE,3/12/81,1.554688,0,1432000,1.578125,1.578125,0.25559533 +"NextEra Energy, Inc.",NEE,3/13/81,1.601563,0,1536000,1.632813,1.625,0.26318753 +"NextEra Energy, Inc.",NEE,3/16/81,1.609375,0,1676800,1.625,1.617188,0.26192218 +"NextEra Energy, Inc.",NEE,3/17/81,1.625,0,1603200,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,3/18/81,1.640625,0,926400,1.671875,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,3/19/81,1.648438,0,358400,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,3/20/81,1.648438,0,684800,1.664063,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,3/23/81,1.65625,0,406400,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,3/24/81,1.632813,0,956800,1.65625,1.632813,0.2644527 +"NextEra Energy, Inc.",NEE,3/25/81,1.632813,0,262400,1.648438,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,3/26/81,1.648438,0,595200,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,3/27/81,1.640625,0,292800,1.664063,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,3/30/81,1.648438,0,236800,1.65625,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,3/31/81,1.65625,0,702400,1.664063,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,4/1/81,1.664063,0,337600,1.679688,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,4/2/81,1.671875,0,222400,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/3/81,1.671875,0,1692800,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,4/6/81,1.65625,0,520000,1.6875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,4/7/81,1.65625,0,457600,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,4/8/81,1.65625,0,729600,1.671875,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,4/9/81,1.664063,0,1872000,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,4/10/81,1.679688,0,5273600,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/13/81,1.671875,0,782400,1.695313,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,4/14/81,1.679688,0,777600,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/15/81,1.679688,0,742400,1.695313,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,4/16/81,1.6875,0,635200,1.710938,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,4/20/81,1.695313,0,1672000,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,4/21/81,1.75,0,2619200,1.78125,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,4/22/81,1.75,0,1604800,1.773438,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,4/23/81,1.75,0,256000,1.757813,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,4/24/81,1.734375,0,1425600,1.765625,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,4/27/81,1.75,0,1046400,1.773438,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,4/28/81,1.757813,0,1939200,1.78125,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,4/29/81,1.734375,0,760000,1.773438,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,4/30/81,1.734375,0,321600,1.742188,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,5/1/81,1.726563,0,707200,1.742188,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,5/4/81,1.703125,0,694400,1.726563,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,5/5/81,1.664063,0,3100800,1.710938,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/6/81,1.664063,0,2257600,1.6875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,5/7/81,1.679688,0,2068800,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,5/8/81,1.6875,0,715200,1.742188,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,5/11/81,1.6875,0,1152000,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,5/12/81,1.6875,0,609600,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,5/13/81,1.703125,0,356800,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,5/14/81,1.703125,0,1110400,1.757813,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,5/15/81,1.75,0,2600000,1.804688,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,5/18/81,1.796875,0,1161600,1.820313,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,5/19/81,1.78125,0,1310400,1.804688,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,5/20/81,1.773438,0,584000,1.789063,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,5/21/81,1.773438,0,1019200,1.789063,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,5/22/81,1.71875,0,552000,1.742188,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,5/26/81,1.71875,0,2139200,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,5/27/81,1.726563,0,2715200,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,5/28/81,1.742188,0,483200,1.765625,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,5/29/81,1.765625,0,320000,1.78125,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,6/1/81,1.765625,0,537600,1.789063,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,6/2/81,1.757813,0,390400,1.773438,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,6/3/81,1.726563,0,273600,1.75,1.742188,0.28216743 +"NextEra Energy, Inc.",NEE,6/4/81,1.726563,0,481600,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/5/81,1.726563,0,715200,1.742188,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,6/8/81,1.734375,0,667200,1.765625,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,6/9/81,1.75,0,779200,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,6/10/81,1.757813,0,625600,1.789063,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,6/11/81,1.789063,0,2707200,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,6/12/81,1.8125,0,2384000,1.851563,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,6/15/81,1.84375,0,2841600,1.898438,1.890625,0.30620828 +"NextEra Energy, Inc.",NEE,6/16/81,1.890625,0,2161600,1.921875,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,6/17/81,1.890625,0,795200,1.929688,1.921875,0.31126973 +"NextEra Energy, Inc.",NEE,6/18/81,1.898438,0,1145600,1.929688,1.898438,0.3074738 +"NextEra Energy, Inc.",NEE,6/19/81,1.882813,0,254400,1.90625,1.890625,0.30620828 +"NextEra Energy, Inc.",NEE,6/22/81,1.882813,0,235200,1.898438,1.898438,0.3074738 +"NextEra Energy, Inc.",NEE,6/23/81,1.890625,0,1128000,1.929688,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,6/24/81,1.898438,0,305600,1.90625,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,6/25/81,1.882813,0,694400,1.898438,1.882813,0.30494317 +"NextEra Energy, Inc.",NEE,6/26/81,1.859375,0,713600,1.875,1.875,0.30367786 +"NextEra Energy, Inc.",NEE,6/29/81,1.867188,0,278400,1.882813,1.875,0.30367786 +"NextEra Energy, Inc.",NEE,6/30/81,1.851563,0,401600,1.867188,1.859375,0.30114704 +"NextEra Energy, Inc.",NEE,7/1/81,1.789063,0,2312000,1.851563,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,7/2/81,1.8125,0,512000,1.835938,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,7/6/81,1.789063,0,475200,1.835938,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,7/7/81,1.804688,0,808000,1.835938,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,7/8/81,1.8125,0,718400,1.835938,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,7/9/81,1.804688,0,654400,1.820313,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,7/10/81,1.804688,0,1153600,1.820313,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,7/13/81,1.804688,0,1227200,1.828125,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,7/14/81,1.828125,0,1536000,1.859375,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,7/15/81,1.804688,0,635200,1.835938,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,7/16/81,1.804688,0,2900800,1.835938,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,7/17/81,1.828125,0,609600,1.859375,1.859375,0.30114704 +"NextEra Energy, Inc.",NEE,7/20/81,1.820313,0,531200,1.84375,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,7/21/81,1.8125,0,1419200,1.828125,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,7/22/81,1.820313,0,662400,1.84375,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,7/23/81,1.804688,0,1753600,1.828125,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,7/24/81,1.8125,0,403200,1.835938,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,7/27/81,1.835938,0,228800,1.859375,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,7/28/81,1.820313,0,1961600,1.84375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,7/29/81,1.820313,0,1225600,1.84375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,7/30/81,1.828125,0,558400,1.84375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,7/31/81,1.84375,0,5857600,1.867188,1.867188,0.3024127 +"NextEra Energy, Inc.",NEE,8/3/81,1.859375,0,291200,1.867188,1.859375,0.30114704 +"NextEra Energy, Inc.",NEE,8/4/81,1.859375,0,691200,1.882813,1.882813,0.30494317 +"NextEra Energy, Inc.",NEE,8/5/81,1.867188,0,1683200,1.890625,1.882813,0.30494317 +"NextEra Energy, Inc.",NEE,8/6/81,1.898438,0,1190400,1.921875,1.914063,0.31000453 +"NextEra Energy, Inc.",NEE,8/7/81,1.90625,0,576000,1.921875,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,8/10/81,1.914063,0,3276800,1.929688,1.921875,0.31126973 +"NextEra Energy, Inc.",NEE,8/11/81,1.9375,0,3846400,2,1.984375,0.32139236 +"NextEra Energy, Inc.",NEE,8/12/81,1.960938,0,988800,1.976563,1.96875,0.31886163 +"NextEra Energy, Inc.",NEE,8/13/81,1.953125,0,1126400,1.96875,1.953125,0.31633106 +"NextEra Energy, Inc.",NEE,8/14/81,1.953125,0,851200,1.96875,1.960938,0.31759655 +"NextEra Energy, Inc.",NEE,8/17/81,1.9375,0,401600,1.976563,1.9375,0.3138004 +"NextEra Energy, Inc.",NEE,8/18/81,1.898438,0,1190400,1.929688,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,8/19/81,1.90625,0,260800,1.914063,1.914063,0.31000453 +"NextEra Energy, Inc.",NEE,8/20/81,1.898438,0,276800,1.914063,1.898438,0.3074738 +"NextEra Energy, Inc.",NEE,8/21/81,1.898438,0,452800,1.90625,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,8/24/81,1.828125,0,664000,1.84375,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,8/25/81,1.796875,0,630400,1.820313,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,8/26/81,1.789063,0,1268800,1.820313,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,8/27/81,1.796875,0,10673600,1.820313,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,8/28/81,1.8125,0,3168000,1.84375,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,8/31/81,1.835938,0,284800,1.859375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,9/1/81,1.820313,0,657600,1.84375,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,9/2/81,1.8125,0,1176000,1.835938,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,9/3/81,1.804688,0,1432000,1.820313,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,9/4/81,1.65625,0,6833600,1.796875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,9/8/81,1.609375,0,2379200,1.671875,1.640625,0.2657181 +"NextEra Energy, Inc.",NEE,9/9/81,1.632813,0,315200,1.65625,1.648438,0.2669834 +"NextEra Energy, Inc.",NEE,9/10/81,1.65625,0,870400,1.679688,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,9/11/81,1.6875,0,5584000,1.726563,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,9/14/81,1.695313,0,2134400,1.71875,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,9/15/81,1.6875,0,4003200,1.703125,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,9/16/81,1.671875,0,2275200,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,9/17/81,1.671875,0,593600,1.6875,1.679688,0.27204484 +"NextEra Energy, Inc.",NEE,9/18/81,1.65625,0,5065600,1.679688,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,9/21/81,1.648438,0,2222400,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,9/22/81,1.695313,0,843200,1.71875,1.703125,0.27584064 +"NextEra Energy, Inc.",NEE,9/23/81,1.679688,0,2417600,1.695313,1.695313,0.27457547 +"NextEra Energy, Inc.",NEE,9/24/81,1.6875,0,680000,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,9/25/81,1.671875,0,824000,1.710938,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,9/28/81,1.648438,0,481600,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,9/29/81,1.65625,0,998400,1.679688,1.65625,0.26824865 +"NextEra Energy, Inc.",NEE,9/30/81,1.65625,0,420800,1.671875,1.671875,0.27077928 +"NextEra Energy, Inc.",NEE,10/1/81,1.65625,0,273600,1.671875,1.664063,0.26951414 +"NextEra Energy, Inc.",NEE,10/2/81,1.65625,0,1331200,1.6875,1.6875,0.27330983 +"NextEra Energy, Inc.",NEE,10/5/81,1.703125,0,699200,1.742188,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,10/6/81,1.703125,0,356800,1.710938,1.710938,0.27710602 +"NextEra Energy, Inc.",NEE,10/7/81,1.703125,0,590400,1.71875,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,10/8/81,1.71875,0,497600,1.734375,1.71875,0.27837119 +"NextEra Energy, Inc.",NEE,10/9/81,1.726563,0,1297600,1.765625,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,10/12/81,1.757813,0,401600,1.789063,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,10/13/81,1.75,0,1956800,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/14/81,1.742188,0,1254400,1.765625,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,10/15/81,1.742188,0,382400,1.765625,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/16/81,1.742188,0,184000,1.765625,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,10/19/81,1.742188,0,628800,1.757813,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/20/81,1.75,0,313600,1.757813,1.757813,0.28469807 +"NextEra Energy, Inc.",NEE,10/21/81,1.742188,0,880000,1.757813,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,10/22/81,1.742188,0,196800,1.75,1.75,0.28343266 +"NextEra Energy, Inc.",NEE,10/23/81,1.734375,0,353600,1.75,1.734375,0.28090194 +"NextEra Energy, Inc.",NEE,10/26/81,1.71875,0,161600,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,10/27/81,1.71875,0,1438400,1.734375,1.726563,0.27963662 +"NextEra Energy, Inc.",NEE,10/28/81,1.734375,0,748800,1.765625,1.765625,0.28596333 +"NextEra Energy, Inc.",NEE,10/29/81,1.773438,0,552000,1.796875,1.789063,0.28975952 +"NextEra Energy, Inc.",NEE,10/30/81,1.78125,0,2534400,1.828125,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,11/2/81,1.828125,0,3742400,1.875,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,11/3/81,1.835938,0,1692800,1.859375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,11/4/81,1.835938,0,283200,1.859375,1.851563,0.29988194 +"NextEra Energy, Inc.",NEE,11/5/81,1.851563,0,422400,1.875,1.867188,0.3024127 +"NextEra Energy, Inc.",NEE,11/6/81,1.859375,0,444800,1.875,1.875,0.30367786 +"NextEra Energy, Inc.",NEE,11/9/81,1.890625,0,1144000,1.929688,1.921875,0.31126973 +"NextEra Energy, Inc.",NEE,11/10/81,1.921875,0,1292800,1.953125,1.9375,0.3138004 +"NextEra Energy, Inc.",NEE,11/11/81,1.898438,0,721600,1.929688,1.914063,0.31000453 +"NextEra Energy, Inc.",NEE,11/12/81,1.914063,0,1198400,1.945313,1.9375,0.3138004 +"NextEra Energy, Inc.",NEE,11/13/81,1.953125,0,1438400,1.992188,1.976563,0.32012704 +"NextEra Energy, Inc.",NEE,11/16/81,1.9375,0,1072000,1.992188,1.960938,0.31759655 +"NextEra Energy, Inc.",NEE,11/17/81,1.921875,0,1811200,1.960938,1.953125,0.31633106 +"NextEra Energy, Inc.",NEE,11/18/81,1.898438,0,1640000,1.945313,1.921875,0.31126973 +"NextEra Energy, Inc.",NEE,11/19/81,1.867188,0,2196800,1.929688,1.875,0.30367786 +"NextEra Energy, Inc.",NEE,11/20/81,1.835938,0,2419200,1.851563,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,11/23/81,1.828125,0,374400,1.859375,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,11/24/81,1.8125,0,1140800,1.84375,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,11/25/81,1.820313,0,1096000,1.835938,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,11/27/81,1.828125,0,308800,1.84375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,11/30/81,1.820313,0,1264000,1.84375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,12/1/81,1.820313,0,686400,1.84375,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,12/2/81,1.820313,0,380800,1.835938,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,12/3/81,1.78125,0,1049600,1.820313,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,12/4/81,1.796875,0,2472000,1.820313,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,12/7/81,1.796875,0,2571200,1.820313,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,12/8/81,1.789063,0,2291200,1.8125,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,12/9/81,1.796875,0,1395200,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,12/10/81,1.804688,0,1905600,1.84375,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,12/11/81,1.8125,0,1796800,1.835938,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,12/14/81,1.8125,0,1062400,1.828125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,12/15/81,1.8125,0,744000,1.828125,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,12/16/81,1.820313,0,291200,1.851563,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,12/17/81,1.820313,0,1240000,1.835938,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,12/18/81,1.820313,0,2787200,1.835938,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,12/21/81,1.828125,0,1363200,1.859375,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,12/22/81,1.828125,0,1752000,1.84375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,12/23/81,1.828125,0,539200,1.84375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,12/24/81,1.84375,0,132800,1.859375,1.851563,0.29988194 +"NextEra Energy, Inc.",NEE,12/28/81,1.859375,0,528000,1.875,1.859375,0.30114704 +"NextEra Energy, Inc.",NEE,12/29/81,1.84375,0,160000,1.859375,1.851563,0.29988194 +"NextEra Energy, Inc.",NEE,12/30/81,1.835938,0,2147200,1.851563,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,12/31/81,1.828125,0,228800,1.851563,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,1/4/82,1.835938,0,465600,1.867188,1.867188,0.3024127 +"NextEra Energy, Inc.",NEE,1/5/82,1.84375,0,528000,1.867188,1.851563,0.29988194 +"NextEra Energy, Inc.",NEE,1/6/82,1.789063,0,732800,1.851563,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,1/7/82,1.789063,0,576000,1.8125,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,1/8/82,1.789063,0,643200,1.804688,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,1/11/82,1.773438,0,648000,1.804688,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,1/12/82,1.78125,0,896000,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,1/13/82,1.796875,0,1171200,1.820313,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,1/14/82,1.796875,0,2665600,1.8125,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,1/15/82,1.796875,0,624000,1.820313,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,1/18/82,1.796875,0,854400,1.8125,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,1/19/82,1.796875,0,1097600,1.8125,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,1/20/82,1.789063,0,635200,1.804688,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,1/21/82,1.78125,0,1553600,1.804688,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,1/22/82,1.765625,0,1004800,1.796875,1.773438,0.2872287 +"NextEra Energy, Inc.",NEE,1/25/82,1.757813,0,1728000,1.78125,1.78125,0.2884939 +"NextEra Energy, Inc.",NEE,1/26/82,1.78125,0,1206400,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,1/27/82,1.804688,0,697600,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,1/28/82,1.8125,0,1145600,1.851563,1.851563,0.29988194 +"NextEra Energy, Inc.",NEE,1/29/82,1.84375,0,1016000,1.867188,1.859375,0.30114704 +"NextEra Energy, Inc.",NEE,2/1/82,1.828125,0,932800,1.859375,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,2/2/82,1.820313,0,732800,1.835938,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,2/3/82,1.804688,0,894400,1.820313,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,2/4/82,1.796875,0,747200,1.820313,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,2/5/82,1.804688,0,4192000,1.820313,1.820313,0.2948205 +"NextEra Energy, Inc.",NEE,2/8/82,1.804688,0,1318400,1.820313,1.804688,0.29229006 +"NextEra Energy, Inc.",NEE,2/9/82,1.796875,0,1560000,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,2/10/82,1.804688,0,1094400,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,2/11/82,1.804688,0,3264000,1.828125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,2/12/82,1.8125,0,304000,1.828125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,2/16/82,1.796875,0,1731200,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,2/17/82,1.804688,0,1128000,1.8125,1.8125,0.29355508 +"NextEra Energy, Inc.",NEE,2/18/82,1.8125,0,1184000,1.828125,1.828125,0.29608577 +"NextEra Energy, Inc.",NEE,2/19/82,1.828125,0,2168000,1.859375,1.84375,0.2986165 +"NextEra Energy, Inc.",NEE,2/22/82,1.796875,0,1228800,1.828125,1.796875,0.29102436 +"NextEra Energy, Inc.",NEE,2/23/82,1.78125,0,3510400,1.835938,1.835938,0.29735124 +"NextEra Energy, Inc.",NEE,2/24/82,1.828125,0,3112000,1.859375,1.859375,0.30114704 +"NextEra Energy, Inc.",NEE,2/25/82,1.867188,0,3345600,1.898438,1.882813,0.30494317 +"NextEra Energy, Inc.",NEE,2/26/82,1.867188,0,1513600,1.890625,1.867188,0.3024127 +"NextEra Energy, Inc.",NEE,3/1/82,1.859375,0,6235200,1.875,1.867188,0.3024127 +"NextEra Energy, Inc.",NEE,3/2/82,1.890625,0,1417600,1.914063,1.898438,0.3074738 +"NextEra Energy, Inc.",NEE,3/3/82,1.882813,0,2553600,1.90625,1.890625,0.30620828 +"NextEra Energy, Inc.",NEE,3/4/82,1.882813,0,875200,1.898438,1.890625,0.30620828 +"NextEra Energy, Inc.",NEE,3/5/82,1.882813,0,1374400,1.914063,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,3/8/82,1.929688,0,3216000,1.960938,1.9375,0.3138004 +"NextEra Energy, Inc.",NEE,3/9/82,1.921875,0,1896000,1.953125,1.945313,0.31506565 +"NextEra Energy, Inc.",NEE,3/10/82,1.9375,0,939200,1.960938,1.945313,0.31506565 +"NextEra Energy, Inc.",NEE,3/11/82,1.914063,0,339200,1.945313,1.929688,0.31253508 +"NextEra Energy, Inc.",NEE,3/12/82,1.898438,0,800000,1.921875,1.914063,0.31000453 +"NextEra Energy, Inc.",NEE,3/15/82,1.898438,0,2536000,1.921875,1.914063,0.31000453 +"NextEra Energy, Inc.",NEE,3/16/82,1.90625,0,1942400,1.914063,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,3/17/82,1.90625,0,401600,1.914063,1.914063,0.31000453 +"NextEra Energy, Inc.",NEE,3/18/82,1.90625,0,1894400,1.914063,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,3/19/82,1.90625,0,1035200,1.914063,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,3/22/82,1.90625,0,1715200,1.921875,1.921875,0.31126973 +"NextEra Energy, Inc.",NEE,3/23/82,1.90625,0,654400,1.921875,1.921875,0.31126973 +"NextEra Energy, Inc.",NEE,3/24/82,1.90625,0,1201600,1.921875,1.921875,0.31126973 +"NextEra Energy, Inc.",NEE,3/25/82,1.90625,0,262400,1.921875,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,3/26/82,1.90625,0,689600,1.914063,1.914063,0.31000453 +"NextEra Energy, Inc.",NEE,3/29/82,1.90625,0,339200,1.914063,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,3/30/82,1.898438,0,1912000,1.914063,1.90625,0.3087392 +"NextEra Energy, Inc.",NEE,3/31/82,1.90625,0,1038400,1.921875,1.914063,0.31000453 +"NextEra Energy, Inc.",NEE,4/1/82,1.914063,0,849600,1.929688,1.921875,0.31126973 +"NextEra Energy, Inc.",NEE,4/2/82,1.921875,0,536000,1.929688,1.921875,0.31126973 +"NextEra Energy, Inc.",NEE,4/5/82,1.921875,0,632000,1.9375,1.929688,0.31253508 +"NextEra Energy, Inc.",NEE,4/6/82,1.921875,0,350400,1.929688,1.929688,0.31253508 +"NextEra Energy, Inc.",NEE,4/7/82,1.929688,0,1224000,1.945313,1.929688,0.31253508 +"NextEra Energy, Inc.",NEE,4/8/82,1.929688,0,292800,1.9375,1.9375,0.3138004 +"NextEra Energy, Inc.",NEE,4/12/82,1.929688,0,748800,1.96875,1.945313,0.31506565 +"NextEra Energy, Inc.",NEE,4/13/82,1.96875,0,1812800,1.992188,1.992188,0.32265753 +"NextEra Energy, Inc.",NEE,4/14/82,1.984375,0,1022400,2,1.992188,0.32265753 +"NextEra Energy, Inc.",NEE,4/15/82,1.984375,0,816000,2,1.992188,0.32265753 +"NextEra Energy, Inc.",NEE,4/16/82,1.976563,0,2233600,2,1.984375,0.32139236 +"NextEra Energy, Inc.",NEE,4/19/82,1.96875,0,1065600,1.984375,1.976563,0.32012704 +"NextEra Energy, Inc.",NEE,4/20/82,1.960938,0,2443200,1.976563,1.96875,0.31886163 +"NextEra Energy, Inc.",NEE,4/21/82,1.96875,0,2145600,1.984375,1.984375,0.32139236 +"NextEra Energy, Inc.",NEE,4/22/82,1.976563,0,972800,2,1.984375,0.32139236 +"NextEra Energy, Inc.",NEE,4/23/82,1.992188,0,4956800,2.039063,2.023438,0.32771897 +"NextEra Energy, Inc.",NEE,4/26/82,2.007813,0,1697600,2.023438,2.023438,0.32771897 +"NextEra Energy, Inc.",NEE,4/27/82,2.023438,0,731200,2.039063,2.03125,0.32898438 +"NextEra Energy, Inc.",NEE,4/28/82,2.007813,0,822400,2.03125,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,4/29/82,2,0,2830400,2.015625,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,4/30/82,2.007813,0,3033600,2.046875,2.03125,0.32898438 +"NextEra Energy, Inc.",NEE,5/3/82,2.023438,0,648000,2.046875,2.039063,0.33024967 +"NextEra Energy, Inc.",NEE,5/4/82,2.03125,0,1196800,2.046875,2.03125,0.32898438 +"NextEra Energy, Inc.",NEE,5/5/82,2.03125,0,4436800,2.046875,2.039063,0.33024967 +"NextEra Energy, Inc.",NEE,5/6/82,2.046875,0,4843200,2.078125,2.0625,0.3340454 +"NextEra Energy, Inc.",NEE,5/7/82,2.078125,0,2987200,2.09375,2.085938,0.33784157 +"NextEra Energy, Inc.",NEE,5/10/82,2.078125,0,5350400,2.09375,2.09375,0.33910704 +"NextEra Energy, Inc.",NEE,5/11/82,2.085938,0,1227200,2.101563,2.085938,0.33784157 +"NextEra Energy, Inc.",NEE,5/12/82,2.085938,0,350400,2.101563,2.085938,0.33784157 +"NextEra Energy, Inc.",NEE,5/13/82,2.070313,0,2065600,2.101563,2.070313,0.3353111 +"NextEra Energy, Inc.",NEE,5/14/82,2.070313,0,937600,2.085938,2.078125,0.33657625 +"NextEra Energy, Inc.",NEE,5/17/82,2.078125,0,1083200,2.09375,2.085938,0.33784157 +"NextEra Energy, Inc.",NEE,5/18/82,2.054688,0,3569600,2.078125,2.0625,0.3340454 +"NextEra Energy, Inc.",NEE,5/19/82,2.0625,0,2443200,2.070313,2.070313,0.3353111 +"NextEra Energy, Inc.",NEE,5/20/82,2.0625,0,2000000,2.085938,2.070313,0.3353111 +"NextEra Energy, Inc.",NEE,5/21/82,2.078125,0,1790400,2.085938,2.078125,0.33657625 +"NextEra Energy, Inc.",NEE,5/24/82,2.015625,0,2464000,2.039063,2.039063,0.33024967 +"NextEra Energy, Inc.",NEE,5/25/82,2.015625,0,721600,2.039063,2.023438,0.32771897 +"NextEra Energy, Inc.",NEE,5/26/82,1.992188,0,3705600,2.015625,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,5/27/82,2.007813,0,380800,2.023438,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,5/28/82,2,0,979200,2.023438,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,6/1/82,1.992188,0,284800,2.007813,1.992188,0.32265753 +"NextEra Energy, Inc.",NEE,6/2/82,1.992188,0,896000,2.007813,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,6/3/82,1.992188,0,241600,2.007813,1.992188,0.32265753 +"NextEra Energy, Inc.",NEE,6/4/82,1.976563,0,716800,2,1.976563,0.32012704 +"NextEra Energy, Inc.",NEE,6/7/82,1.976563,0,561600,2,2,0.32392293 +"NextEra Energy, Inc.",NEE,6/8/82,1.984375,0,664000,2.007813,2,0.32392293 +"NextEra Energy, Inc.",NEE,6/9/82,1.992188,0,2969600,2.007813,2,0.32392293 +"NextEra Energy, Inc.",NEE,6/10/82,1.992188,0,1569600,2.007813,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,6/11/82,2.007813,0,1835200,2.023438,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,6/14/82,1.992188,0,1307200,2.015625,1.992188,0.32265753 +"NextEra Energy, Inc.",NEE,6/15/82,1.984375,0,1121600,2.015625,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,6/16/82,1.984375,0,598400,2.015625,1.984375,0.32139236 +"NextEra Energy, Inc.",NEE,6/17/82,1.96875,0,1385600,1.992188,1.96875,0.31886163 +"NextEra Energy, Inc.",NEE,6/18/82,1.9375,0,3020800,1.953125,1.9375,0.3138004 +"NextEra Energy, Inc.",NEE,6/21/82,1.945313,0,868800,1.96875,1.945313,0.31506565 +"NextEra Energy, Inc.",NEE,6/22/82,1.953125,0,3873600,1.96875,1.960938,0.31759655 +"NextEra Energy, Inc.",NEE,6/23/82,1.96875,0,5560000,1.992188,1.984375,0.32139236 +"NextEra Energy, Inc.",NEE,6/24/82,1.984375,0,203200,1.992188,1.992188,0.32265753 +"NextEra Energy, Inc.",NEE,6/25/82,1.984375,0,622400,1.992188,1.984375,0.32139236 +"NextEra Energy, Inc.",NEE,6/28/82,1.992188,0,1043200,2.007813,2,0.32392293 +"NextEra Energy, Inc.",NEE,6/29/82,2,0,1907200,2.015625,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,6/30/82,2,0,4120000,2.03125,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,7/1/82,2,0,392000,2.015625,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,7/2/82,2.007813,0,945600,2.015625,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,7/6/82,2.007813,0,1097600,2.039063,2.03125,0.32898438 +"NextEra Energy, Inc.",NEE,7/7/82,2.023438,0,1612800,2.039063,2.03125,0.32898438 +"NextEra Energy, Inc.",NEE,7/8/82,2.023438,0,1206400,2.039063,2.03125,0.32898438 +"NextEra Energy, Inc.",NEE,7/9/82,2.039063,0,1313600,2.054688,2.054688,0.33278018 +"NextEra Energy, Inc.",NEE,7/12/82,2.0625,0,785600,2.085938,2.070313,0.3353111 +"NextEra Energy, Inc.",NEE,7/13/82,2.046875,0,382400,2.0625,2.046875,0.33151495 +"NextEra Energy, Inc.",NEE,7/14/82,2.03125,0,1161600,2.039063,2.039063,0.33024967 +"NextEra Energy, Inc.",NEE,7/15/82,2.03125,0,1968000,2.046875,2.046875,0.33151495 +"NextEra Energy, Inc.",NEE,7/16/82,2.039063,0,856000,2.0625,2.054688,0.33278018 +"NextEra Energy, Inc.",NEE,7/19/82,2.054688,0,1993600,2.078125,2.070313,0.3353111 +"NextEra Energy, Inc.",NEE,7/20/82,2.070313,0,3177600,2.085938,2.078125,0.33657625 +"NextEra Energy, Inc.",NEE,7/21/82,2.085938,0,1419200,2.109375,2.09375,0.33910704 +"NextEra Energy, Inc.",NEE,7/22/82,2.09375,0,523200,2.109375,2.09375,0.33910704 +"NextEra Energy, Inc.",NEE,7/23/82,2.09375,0,628800,2.109375,2.09375,0.33910704 +"NextEra Energy, Inc.",NEE,7/26/82,2.085938,0,1001600,2.101563,2.085938,0.33784157 +"NextEra Energy, Inc.",NEE,7/27/82,2.007813,0,1672000,2.085938,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,7/28/82,1.992188,0,1323200,2.015625,2,0.32392293 +"NextEra Energy, Inc.",NEE,7/29/82,2.007813,0,686400,2.015625,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,7/30/82,2.007813,0,776000,2.015625,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,8/2/82,2.023438,0,2841600,2.054688,2.046875,0.33151495 +"NextEra Energy, Inc.",NEE,8/3/82,2.046875,0,3136000,2.070313,2.046875,0.33151495 +"NextEra Energy, Inc.",NEE,8/4/82,2.015625,0,1918400,2.046875,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,8/5/82,2.015625,0,884800,2.03125,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,8/6/82,2.007813,0,2787200,2.023438,2.015625,0.32645357 +"NextEra Energy, Inc.",NEE,8/9/82,1.984375,0,1912000,2.023438,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,8/10/82,2.007813,0,561600,2.023438,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,8/11/82,2.007813,0,1244800,2.023438,2.007813,0.32518834 +"NextEra Energy, Inc.",NEE,8/12/82,2.007813,0,3590400,2.046875,2.046875,0.33151495 +"NextEra Energy, Inc.",NEE,8/13/82,2.03125,0,2275200,2.070313,2.0625,0.3340454 +"NextEra Energy, Inc.",NEE,8/16/82,2.101563,0,1158400,2.132813,2.109375,0.3416376 +"NextEra Energy, Inc.",NEE,8/17/82,2.125,0,2752000,2.257813,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,8/18/82,2.171875,0,8092800,2.304688,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,8/19/82,2.15625,0,5067200,2.242188,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,8/20/82,2.1875,0,2009600,2.25,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,8/23/82,2.21875,0,1120000,2.265625,2.21875,0.3593521 +"NextEra Energy, Inc.",NEE,8/24/82,2.210938,0,2278400,2.25,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,8/25/82,2.171875,0,2820800,2.1875,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,8/26/82,2.171875,0,2784000,2.179688,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,8/27/82,2.15625,0,689600,2.179688,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,8/30/82,2.125,0,1000000,2.164063,2.148438,0.34796426 +"NextEra Energy, Inc.",NEE,8/31/82,2.132813,0,713600,2.164063,2.148438,0.34796426 +"NextEra Energy, Inc.",NEE,9/1/82,2.164063,0,1484800,2.179688,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,9/2/82,2.148438,0,2963200,2.171875,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,9/3/82,2.171875,0,2857600,2.195313,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,9/7/82,2.171875,0,793600,2.203125,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,9/8/82,2.140625,0,452800,2.179688,2.148438,0.34796426 +"NextEra Energy, Inc.",NEE,9/9/82,2.132813,0,2227200,2.164063,2.148438,0.34796426 +"NextEra Energy, Inc.",NEE,9/10/82,2.140625,0,531200,2.15625,2.140625,0.3466987 +"NextEra Energy, Inc.",NEE,9/13/82,2.140625,0,1876800,2.164063,2.164063,0.3504949 +"NextEra Energy, Inc.",NEE,9/14/82,2.164063,0,1843200,2.179688,2.164063,0.3504949 +"NextEra Energy, Inc.",NEE,9/15/82,2.15625,0,1400000,2.171875,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,9/16/82,2.164063,0,1353600,2.179688,2.164063,0.3504949 +"NextEra Energy, Inc.",NEE,9/17/82,2.15625,0,7321600,2.171875,2.164063,0.3504949 +"NextEra Energy, Inc.",NEE,9/20/82,2.15625,0,1548800,2.164063,2.15625,0.3492293 +"NextEra Energy, Inc.",NEE,9/21/82,2.148438,0,4006400,2.164063,2.164063,0.3504949 +"NextEra Energy, Inc.",NEE,9/22/82,2.164063,0,4928000,2.195313,2.171875,0.35176018 +"NextEra Energy, Inc.",NEE,9/23/82,2.148438,0,1654400,2.164063,2.148438,0.34796426 +"NextEra Energy, Inc.",NEE,9/24/82,2.125,0,4084800,2.15625,2.125,0.34416825 +"NextEra Energy, Inc.",NEE,9/27/82,2.117188,0,732800,2.132813,2.132813,0.34543344 +"NextEra Energy, Inc.",NEE,9/28/82,2.109375,0,396800,2.125,2.125,0.34416825 +"NextEra Energy, Inc.",NEE,9/29/82,2.0625,0,512000,2.125,2.117188,0.3429028 +"NextEra Energy, Inc.",NEE,9/30/82,2.09375,0,652800,2.117188,2.109375,0.3416376 +"NextEra Energy, Inc.",NEE,10/1/82,2.085938,0,1398400,2.125,2.125,0.34416825 +"NextEra Energy, Inc.",NEE,10/4/82,2.109375,0,494400,2.125,2.117188,0.3429028 +"NextEra Energy, Inc.",NEE,10/5/82,2.109375,0,2520000,2.125,2.109375,0.3416376 +"NextEra Energy, Inc.",NEE,10/6/82,2.109375,0,1924800,2.140625,2.132813,0.34543344 +"NextEra Energy, Inc.",NEE,10/7/82,2.171875,0,3348800,2.203125,2.203125,0.35682112 +"NextEra Energy, Inc.",NEE,10/8/82,2.203125,0,2961600,2.304688,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,10/11/82,2.265625,0,1273600,2.351563,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,10/12/82,2.296875,0,1032000,2.34375,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,10/13/82,2.28125,0,1193600,2.320313,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,10/14/82,2.195313,0,4112000,2.296875,2.25,0.36441335 +"NextEra Energy, Inc.",NEE,10/15/82,2.226563,0,1686400,2.25,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,10/18/82,2.25,0,1278400,2.304688,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,10/19/82,2.3125,0,3414400,2.351563,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,10/20/82,2.320313,0,4336000,2.34375,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,10/21/82,2.304688,0,2670400,2.34375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,10/22/82,2.3125,0,1496000,2.335938,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,10/25/82,2.273438,0,712000,2.320313,2.28125,0.36947462 +"NextEra Energy, Inc.",NEE,10/26/82,2.234375,0,1910400,2.289063,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,10/27/82,2.234375,0,734400,2.28125,2.25,0.36441335 +"NextEra Energy, Inc.",NEE,10/28/82,2.21875,0,980800,2.25,2.21875,0.3593521 +"NextEra Energy, Inc.",NEE,10/29/82,2.21875,0,961600,2.273438,2.273438,0.3682094 +"NextEra Energy, Inc.",NEE,11/1/82,2.265625,0,960000,2.296875,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,11/2/82,2.273438,0,2089600,2.335938,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,11/3/82,2.3125,0,1305600,2.34375,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,11/4/82,2.3125,0,4672000,2.335938,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,11/5/82,2.304688,0,1233600,2.320313,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,11/8/82,2.296875,0,1804800,2.320313,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,11/9/82,2.304688,0,3508800,2.320313,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,11/10/82,2.304688,0,876800,2.320313,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,11/11/82,2.296875,0,3297600,2.3125,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,11/12/82,2.28125,0,1364800,2.3125,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,11/15/82,2.265625,0,1118400,2.289063,2.273438,0.3682094 +"NextEra Energy, Inc.",NEE,11/16/82,2.234375,0,2324800,2.28125,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,11/17/82,2.226563,0,4284800,2.25,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,11/18/82,2.210938,0,1024000,2.234375,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,11/19/82,2.21875,0,1083200,2.234375,2.21875,0.3593521 +"NextEra Energy, Inc.",NEE,11/22/82,2.171875,0,1859200,2.21875,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,11/23/82,2.03125,0,5678400,2.109375,2.070313,0.3353111 +"NextEra Energy, Inc.",NEE,11/24/82,2.054688,0,2120000,2.101563,2.101563,0.34037235 +"NextEra Energy, Inc.",NEE,11/26/82,2.09375,0,2425600,2.109375,2.109375,0.3416376 +"NextEra Energy, Inc.",NEE,11/29/82,2.078125,0,1536000,2.125,2.101563,0.34037235 +"NextEra Energy, Inc.",NEE,11/30/82,2.109375,0,902400,2.125,2.117188,0.3429028 +"NextEra Energy, Inc.",NEE,12/1/82,2.101563,0,3449600,2.125,2.117188,0.3429028 +"NextEra Energy, Inc.",NEE,12/2/82,2.101563,0,985600,2.117188,2.109375,0.3416376 +"NextEra Energy, Inc.",NEE,12/3/82,2.101563,0,3219200,2.132813,2.117188,0.3429028 +"NextEra Energy, Inc.",NEE,12/6/82,2.085938,0,1609600,2.117188,2.109375,0.3416376 +"NextEra Energy, Inc.",NEE,12/7/82,2.085938,0,971200,2.109375,2.109375,0.3416376 +"NextEra Energy, Inc.",NEE,12/8/82,2.09375,0,2534400,2.117188,2.109375,0.3416376 +"NextEra Energy, Inc.",NEE,12/9/82,2.085938,0,728000,2.109375,2.109375,0.3416376 +"NextEra Energy, Inc.",NEE,12/10/82,2.109375,0,1753600,2.125,2.125,0.34416825 +"NextEra Energy, Inc.",NEE,12/13/82,2.109375,0,980800,2.132813,2.125,0.34416825 +"NextEra Energy, Inc.",NEE,12/14/82,2.140625,0,1545600,2.171875,2.15625,0.3492293 +"NextEra Energy, Inc.",NEE,12/15/82,2.140625,0,1192000,2.164063,2.148438,0.34796426 +"NextEra Energy, Inc.",NEE,12/16/82,2.132813,0,492800,2.15625,2.140625,0.3466987 +"NextEra Energy, Inc.",NEE,12/17/82,2.125,0,918400,2.148438,2.125,0.34416825 +"NextEra Energy, Inc.",NEE,12/20/82,2.109375,0,1598400,2.132813,2.117188,0.3429028 +"NextEra Energy, Inc.",NEE,12/21/82,2.101563,0,2104000,2.132813,2.132813,0.34543344 +"NextEra Energy, Inc.",NEE,12/22/82,2.125,0,3451200,2.148438,2.132813,0.34543344 +"NextEra Energy, Inc.",NEE,12/23/82,2.132813,0,2251200,2.1875,2.179688,0.35302538 +"NextEra Energy, Inc.",NEE,12/27/82,2.179688,0,3265600,2.203125,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,12/28/82,2.171875,0,587200,2.1875,2.1875,0.35429087 +"NextEra Energy, Inc.",NEE,12/29/82,2.179688,0,1443200,2.242188,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,12/30/82,2.25,0,648000,2.273438,2.273438,0.3682094 +"NextEra Energy, Inc.",NEE,12/31/82,2.257813,0,830400,2.28125,2.265625,0.36694413 +"NextEra Energy, Inc.",NEE,1/3/83,2.257813,0,2609600,2.28125,2.265625,0.36694413 +"NextEra Energy, Inc.",NEE,1/4/83,2.25,0,444800,2.265625,2.265625,0.36694413 +"NextEra Energy, Inc.",NEE,1/5/83,2.265625,0,1126400,2.289063,2.28125,0.36947462 +"NextEra Energy, Inc.",NEE,1/6/83,2.273438,0,1043200,2.304688,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,1/7/83,2.28125,0,704000,2.328125,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,1/10/83,2.3125,0,1612800,2.34375,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,1/11/83,2.3125,0,1406400,2.335938,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,1/12/83,2.304688,0,1072000,2.328125,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,1/13/83,2.3125,0,659200,2.335938,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,1/14/83,2.328125,0,2318400,2.34375,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,1/17/83,2.3125,0,1881600,2.335938,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,1/18/83,2.289063,0,2003200,2.328125,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,1/19/83,2.3125,0,923200,2.320313,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,1/20/83,2.304688,0,1396800,2.328125,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,1/21/83,2.296875,0,768000,2.328125,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,1/24/83,2.273438,0,846400,2.304688,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,1/25/83,2.3125,0,1046400,2.328125,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,1/26/83,2.320313,0,992000,2.335938,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,1/27/83,2.34375,0,1715200,2.367188,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,1/28/83,2.359375,0,1180800,2.375,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,1/31/83,2.34375,0,1276800,2.375,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,2/1/83,2.351563,0,1852800,2.367188,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,2/2/83,2.351563,0,584000,2.367188,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,2/3/83,2.351563,0,1496000,2.375,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,2/4/83,2.367188,0,3020800,2.382813,2.382813,0.3859237 +"NextEra Energy, Inc.",NEE,2/7/83,2.375,0,1244800,2.40625,2.40625,0.3897198 +"NextEra Energy, Inc.",NEE,2/8/83,2.390625,0,2352000,2.414063,2.398438,0.38845456 +"NextEra Energy, Inc.",NEE,2/9/83,2.375,0,2100800,2.40625,2.382813,0.3859237 +"NextEra Energy, Inc.",NEE,2/10/83,2.359375,0,1142400,2.398438,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,2/11/83,2.34375,0,3222400,2.367188,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,2/14/83,2.351563,0,740800,2.367188,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,2/15/83,2.34375,0,2974400,2.367188,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,2/16/83,2.3125,0,3230400,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,2/17/83,2.304688,0,3096000,2.335938,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,2/18/83,2.273438,0,872000,2.296875,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,2/22/83,2.304688,0,1830400,2.328125,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,2/23/83,2.304688,0,3251200,2.328125,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,2/24/83,2.304688,0,7360000,2.320313,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,2/25/83,2.34375,0,1185600,2.351563,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,2/28/83,2.351563,0,830400,2.375,2.375,0.38465875 +"NextEra Energy, Inc.",NEE,3/1/83,2.359375,0,1203200,2.375,2.375,0.38465875 +"NextEra Energy, Inc.",NEE,3/2/83,2.367188,0,560000,2.375,2.375,0.38465875 +"NextEra Energy, Inc.",NEE,3/3/83,2.367188,0,635200,2.390625,2.382813,0.3859237 +"NextEra Energy, Inc.",NEE,3/4/83,2.390625,0,425600,2.421875,2.421875,0.3922504 +"NextEra Energy, Inc.",NEE,3/7/83,2.398438,0,593600,2.429688,2.398438,0.38845456 +"NextEra Energy, Inc.",NEE,3/8/83,2.390625,0,436800,2.40625,2.398438,0.38845456 +"NextEra Energy, Inc.",NEE,3/9/83,2.359375,0,1368000,2.390625,2.375,0.38465875 +"NextEra Energy, Inc.",NEE,3/10/83,2.359375,0,457600,2.375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,3/11/83,2.34375,0,1230400,2.359375,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,3/14/83,2.328125,0,924800,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,3/15/83,2.328125,0,1473600,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,3/16/83,2.320313,0,497600,2.34375,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,3/17/83,2.320313,0,1619200,2.34375,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,3/18/83,2.328125,0,435200,2.34375,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,3/21/83,2.335938,0,614400,2.351563,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,3/22/83,2.328125,0,654400,2.351563,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,3/23/83,2.328125,0,6475200,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,3/24/83,2.335938,0,1771200,2.34375,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,3/25/83,2.335938,0,5000000,2.351563,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,3/28/83,2.320313,0,3262400,2.34375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,3/29/83,2.320313,0,480000,2.34375,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,3/30/83,2.3125,0,4571200,2.335938,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,3/31/83,2.3125,0,190400,2.328125,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,4/4/83,2.304688,0,752000,2.320313,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,4/5/83,2.3125,0,1020800,2.320313,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,4/6/83,2.304688,0,1096000,2.328125,2.3125,0.374536 +"NextEra Energy, Inc.",NEE,4/7/83,2.296875,0,2428800,2.3125,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,4/8/83,2.296875,0,502400,2.304688,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,4/11/83,2.289063,0,712000,2.304688,2.304688,0.3732706 +"NextEra Energy, Inc.",NEE,4/12/83,2.296875,0,1481600,2.3125,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,4/13/83,2.296875,0,1252800,2.3125,2.296875,0.37200528 +"NextEra Energy, Inc.",NEE,4/14/83,2.28125,0,4620800,2.304688,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,4/15/83,2.28125,0,2572800,2.289063,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,4/18/83,2.296875,0,1896000,2.328125,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,4/19/83,2.304688,0,1408000,2.34375,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,4/20/83,2.3125,0,7776000,2.359375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,4/21/83,2.34375,0,2300800,2.367188,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,4/22/83,2.34375,0,1169600,2.351563,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,4/25/83,2.335938,0,3233600,2.351563,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,4/26/83,2.335938,0,792000,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,4/27/83,2.34375,0,2737600,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,4/28/83,2.335938,0,2000000,2.34375,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,4/29/83,2.335938,0,1672000,2.351563,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,5/2/83,2.328125,0,8888000,2.359375,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,5/3/83,2.328125,0,987200,2.335938,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,5/4/83,2.328125,0,6942400,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,5/5/83,2.335938,0,2784000,2.351563,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,5/6/83,2.34375,0,4027200,2.359375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,5/9/83,2.351563,0,915200,2.359375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,5/10/83,2.34375,0,1152000,2.359375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,5/11/83,2.34375,0,1091200,2.359375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,5/12/83,2.34375,0,6264000,2.359375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,5/13/83,2.34375,0,2854400,2.359375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,5/16/83,2.34375,0,3675200,2.367188,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,5/17/83,2.351563,0,2811200,2.367188,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,5/18/83,2.351563,0,3907200,2.367188,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,5/19/83,2.351563,0,1348800,2.367188,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,5/20/83,2.359375,0,3411200,2.367188,2.367188,0.3833932 +"NextEra Energy, Inc.",NEE,5/23/83,2.273438,0,2808000,2.296875,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,5/24/83,2.28125,0,3259200,2.296875,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,5/25/83,2.28125,0,2412800,2.296875,2.28125,0.36947462 +"NextEra Energy, Inc.",NEE,5/26/83,2.265625,0,3208000,2.28125,2.28125,0.36947462 +"NextEra Energy, Inc.",NEE,5/27/83,2.257813,0,3651200,2.28125,2.273438,0.3682094 +"NextEra Energy, Inc.",NEE,5/31/83,2.25,0,872000,2.273438,2.257813,0.36567894 +"NextEra Energy, Inc.",NEE,6/1/83,2.242188,0,3131200,2.257813,2.25,0.36441335 +"NextEra Energy, Inc.",NEE,6/2/83,2.242188,0,2128000,2.257813,2.25,0.36441335 +"NextEra Energy, Inc.",NEE,6/3/83,2.242188,0,1640000,2.25,2.25,0.36441335 +"NextEra Energy, Inc.",NEE,6/6/83,2.242188,0,3310400,2.257813,2.257813,0.36567894 +"NextEra Energy, Inc.",NEE,6/7/83,2.242188,0,2560000,2.257813,2.25,0.36441335 +"NextEra Energy, Inc.",NEE,6/8/83,2.226563,0,4220800,2.25,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,6/9/83,2.21875,0,3224000,2.242188,2.21875,0.3593521 +"NextEra Energy, Inc.",NEE,6/10/83,2.210938,2.21875,4800000,2.226563,2.226563,0.36061764 +"NextEra Energy, Inc.",NEE,6/13/83,2.21875,2.234375,3688000,2.234375,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,6/14/83,2.234375,2.234375,2220800,2.265625,2.257813,0.36567894 +"NextEra Energy, Inc.",NEE,6/15/83,2.25,2.257813,1755200,2.28125,2.28125,0.36947462 +"NextEra Energy, Inc.",NEE,6/16/83,2.265625,2.28125,7256000,2.289063,2.265625,0.36694413 +"NextEra Energy, Inc.",NEE,6/17/83,2.25,2.273438,1731200,2.273438,2.273438,0.3682094 +"NextEra Energy, Inc.",NEE,6/20/83,2.25,2.273438,5244800,2.273438,2.257813,0.36567894 +"NextEra Energy, Inc.",NEE,6/21/83,2.226563,2.25,6344000,2.25,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,6/22/83,2.234375,2.242188,3273600,2.25,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,6/23/83,2.226563,2.242188,931200,2.242188,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,6/24/83,2.226563,2.226563,852800,2.242188,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,6/27/83,2.226563,2.234375,830400,2.257813,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,6/28/83,2.21875,2.242188,3817600,2.242188,2.226563,0.36061764 +"NextEra Energy, Inc.",NEE,6/29/83,2.21875,2.21875,1097600,2.226563,2.226563,0.36061764 +"NextEra Energy, Inc.",NEE,6/30/83,2.21875,2.234375,3769600,2.242188,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,7/1/83,2.21875,2.234375,3136000,2.234375,2.234375,0.36188275 +"NextEra Energy, Inc.",NEE,7/5/83,2.203125,2.21875,1369600,2.21875,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,7/6/83,2.203125,2.203125,2697600,2.21875,2.21875,0.3593521 +"NextEra Energy, Inc.",NEE,7/7/83,2.210938,2.21875,859200,2.21875,2.210938,0.3580867 +"NextEra Energy, Inc.",NEE,7/8/83,2.1875,2.21875,5185600,2.234375,2.226563,0.36061764 +"NextEra Energy, Inc.",NEE,7/11/83,2.21875,2.234375,1008000,2.242188,2.21875,0.3593521 +"NextEra Energy, Inc.",NEE,7/12/83,2.226563,2.226563,2424000,2.242188,2.242188,0.36314788 +"NextEra Energy, Inc.",NEE,7/13/83,2.25,2.25,2524800,2.265625,2.257813,0.36567894 +"NextEra Energy, Inc.",NEE,7/14/83,2.257813,2.257813,2827200,2.28125,2.273438,0.3682094 +"NextEra Energy, Inc.",NEE,7/15/83,2.265625,2.273438,542400,2.28125,2.265625,0.36694413 +"NextEra Energy, Inc.",NEE,7/18/83,2.265625,2.273438,2467200,2.28125,2.28125,0.36947462 +"NextEra Energy, Inc.",NEE,7/19/83,2.273438,2.28125,4742400,2.289063,2.289063,0.37074 +"NextEra Energy, Inc.",NEE,7/20/83,2.304688,2.304688,6601600,2.34375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,7/21/83,2.328125,2.335938,1854400,2.335938,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,7/22/83,2.3125,2.328125,1403200,2.335938,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,7/25/83,2.320313,2.328125,740800,2.335938,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,7/26/83,2.320313,2.328125,2251200,2.335938,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,7/27/83,2.328125,2.328125,1907200,2.335938,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,7/28/83,2.328125,2.351563,2409600,2.367188,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,7/29/83,2.304688,2.34375,1264000,2.34375,2.328125,0.37706682 +"NextEra Energy, Inc.",NEE,8/1/83,2.320313,2.328125,2619200,2.34375,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,8/2/83,2.328125,2.34375,686400,2.359375,2.359375,0.38212767 +"NextEra Energy, Inc.",NEE,8/3/83,2.335938,2.359375,473600,2.359375,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,8/4/83,2.328125,2.351563,1960000,2.359375,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,8/5/83,2.3125,2.328125,616000,2.335938,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,8/8/83,2.3125,2.320313,571200,2.328125,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,8/9/83,2.3125,2.3125,2156800,2.328125,2.320313,0.37580138 +"NextEra Energy, Inc.",NEE,8/10/83,2.3125,2.320313,1169600,2.335938,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,8/11/83,2.335938,2.335938,7496000,2.351563,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,8/12/83,2.34375,2.34375,1515200,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,8/15/83,2.34375,2.351563,6953600,2.359375,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,8/16/83,2.34375,2.351563,603200,2.351563,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,8/17/83,2.34375,2.351563,712000,2.351563,2.351563,0.3808625 +"NextEra Energy, Inc.",NEE,8/18/83,2.34375,2.351563,760000,2.351563,2.34375,0.3795973 +"NextEra Energy, Inc.",NEE,8/19/83,2.328125,2.34375,3996800,2.34375,2.335938,0.37833205 +"NextEra Energy, Inc.",NEE,8/22/83,2.265625,2.273438,2617600,2.28125,2.265625,0.37599823 +"NextEra Energy, Inc.",NEE,8/23/83,2.265625,2.273438,1054400,2.28125,2.28125,0.37859115 +"NextEra Energy, Inc.",NEE,8/24/83,2.28125,2.28125,3257600,2.289063,2.28125,0.37859115 +"NextEra Energy, Inc.",NEE,8/25/83,2.257813,2.28125,5377600,2.328125,2.273438,0.37729478 +"NextEra Energy, Inc.",NEE,8/26/83,2.257813,2.273438,1214400,2.28125,2.273438,0.37729478 +"NextEra Energy, Inc.",NEE,8/29/83,2.257813,2.265625,771200,2.28125,2.28125,0.37859115 +"NextEra Energy, Inc.",NEE,8/30/83,2.273438,2.28125,473600,2.28125,2.273438,0.37729478 +"NextEra Energy, Inc.",NEE,8/31/83,2.273438,2.28125,766400,2.289063,2.289063,0.37988785 +"NextEra Energy, Inc.",NEE,9/1/83,2.273438,2.28125,4366400,2.289063,2.28125,0.37859115 +"NextEra Energy, Inc.",NEE,9/2/83,2.28125,2.28125,651200,2.289063,2.28125,0.37859115 +"NextEra Energy, Inc.",NEE,9/6/83,2.28125,2.289063,3203200,2.304688,2.304688,0.38248083 +"NextEra Energy, Inc.",NEE,9/7/83,2.296875,2.304688,1608000,2.304688,2.304688,0.38248083 +"NextEra Energy, Inc.",NEE,9/8/83,2.296875,2.304688,883200,2.304688,2.304688,0.38248083 +"NextEra Energy, Inc.",NEE,9/9/83,2.320313,2.320313,3235200,2.34375,2.328125,0.3863708 +"NextEra Energy, Inc.",NEE,9/12/83,2.328125,2.34375,2990400,2.351563,2.328125,0.3863708 +"NextEra Energy, Inc.",NEE,9/13/83,2.328125,2.335938,1187200,2.34375,2.335938,0.38766715 +"NextEra Energy, Inc.",NEE,9/14/83,2.320313,2.34375,2460800,2.351563,2.328125,0.3863708 +"NextEra Energy, Inc.",NEE,9/15/83,2.320313,2.328125,1342400,2.335938,2.335938,0.38766715 +"NextEra Energy, Inc.",NEE,9/16/83,2.328125,2.328125,468800,2.34375,2.335938,0.38766715 +"NextEra Energy, Inc.",NEE,9/19/83,2.335938,2.335938,624000,2.34375,2.34375,0.38896346 +"NextEra Energy, Inc.",NEE,9/20/83,2.34375,2.34375,1190400,2.367188,2.367188,0.39285326 +"NextEra Energy, Inc.",NEE,9/21/83,2.359375,2.367188,572800,2.367188,2.367188,0.39285326 +"NextEra Energy, Inc.",NEE,9/22/83,2.359375,2.367188,1691200,2.382813,2.382813,0.3954461 +"NextEra Energy, Inc.",NEE,9/23/83,2.382813,2.390625,625600,2.390625,2.390625,0.39674294 +"NextEra Energy, Inc.",NEE,9/26/83,2.40625,2.40625,835200,2.429688,2.414063,0.40063265 +"NextEra Energy, Inc.",NEE,9/27/83,2.382813,2.414063,956800,2.414063,2.398438,0.39803946 +"NextEra Energy, Inc.",NEE,9/28/83,2.398438,2.398438,520000,2.414063,2.414063,0.40063265 +"NextEra Energy, Inc.",NEE,9/29/83,2.40625,2.414063,6105600,2.4375,2.4375,0.40452218 +"NextEra Energy, Inc.",NEE,9/30/83,2.4375,2.445313,2793600,2.453125,2.445313,0.40581858 +"NextEra Energy, Inc.",NEE,10/3/83,2.445313,2.453125,1542400,2.460938,2.460938,0.408412 +"NextEra Energy, Inc.",NEE,10/4/83,2.453125,2.460938,7278400,2.507813,2.5,0.4148944 +"NextEra Energy, Inc.",NEE,10/5/83,2.507813,2.507813,5617600,2.5625,2.554688,0.42397067 +"NextEra Energy, Inc.",NEE,10/6/83,2.539063,2.5625,3214400,2.5625,2.539063,0.42137724 +"NextEra Energy, Inc.",NEE,10/7/83,2.523438,2.546875,1736000,2.546875,2.539063,0.42137724 +"NextEra Energy, Inc.",NEE,10/10/83,2.515625,2.539063,281600,2.539063,2.539063,0.42137724 +"NextEra Energy, Inc.",NEE,10/11/83,2.5,2.539063,2472000,2.539063,2.507813,0.4161913 +"NextEra Energy, Inc.",NEE,10/12/83,2.484375,2.5,993600,2.507813,2.492188,0.4135983 +"NextEra Energy, Inc.",NEE,10/13/83,2.460938,2.492188,5620800,2.492188,2.46875,0.40970847 +"NextEra Energy, Inc.",NEE,10/14/83,2.445313,2.476563,2748800,2.476563,2.453125,0.40711516 +"NextEra Energy, Inc.",NEE,10/17/83,2.46875,2.46875,2180800,2.5,2.5,0.4148944 +"NextEra Energy, Inc.",NEE,10/18/83,2.484375,2.5,3243200,2.5,2.5,0.4148944 +"NextEra Energy, Inc.",NEE,10/19/83,2.484375,2.492188,779200,2.5,2.5,0.4148944 +"NextEra Energy, Inc.",NEE,10/20/83,2.492188,2.5,1897600,2.53125,2.53125,0.42008054 +"NextEra Energy, Inc.",NEE,10/21/83,2.515625,2.523438,2484800,2.539063,2.53125,0.42008054 +"NextEra Energy, Inc.",NEE,10/24/83,2.5,2.523438,1737600,2.523438,2.523438,0.41878408 +"NextEra Energy, Inc.",NEE,10/25/83,2.515625,2.523438,1283200,2.5625,2.5625,0.42526665 +"NextEra Energy, Inc.",NEE,10/26/83,2.554688,2.5625,1246400,2.609375,2.59375,0.4304529 +"NextEra Energy, Inc.",NEE,10/27/83,2.578125,2.59375,2211200,2.59375,2.585938,0.42915657 +"NextEra Energy, Inc.",NEE,10/28/83,2.570313,2.585938,3140800,2.585938,2.578125,0.42786 +"NextEra Energy, Inc.",NEE,10/31/83,2.5625,2.570313,1051200,2.585938,2.585938,0.42915657 +"NextEra Energy, Inc.",NEE,11/1/83,2.585938,2.585938,3889600,2.609375,2.59375,0.4304529 +"NextEra Energy, Inc.",NEE,11/2/83,2.578125,2.59375,3723200,2.609375,2.609375,0.4330461 +"NextEra Energy, Inc.",NEE,11/3/83,2.5625,2.601563,6000000,2.601563,2.5625,0.42526665 +"NextEra Energy, Inc.",NEE,11/4/83,2.5625,2.5625,1744000,2.578125,2.570313,0.4265634 +"NextEra Energy, Inc.",NEE,11/7/83,2.554688,2.578125,4012800,2.578125,2.578125,0.42786 +"NextEra Energy, Inc.",NEE,11/8/83,2.5625,2.578125,950400,2.578125,2.570313,0.4265634 +"NextEra Energy, Inc.",NEE,11/9/83,2.5625,2.578125,4870400,2.578125,2.578125,0.42786 +"NextEra Energy, Inc.",NEE,11/10/83,2.570313,2.578125,2062400,2.578125,2.570313,0.4265634 +"NextEra Energy, Inc.",NEE,11/11/83,2.578125,2.578125,3281600,2.609375,2.601563,0.43174914 +"NextEra Energy, Inc.",NEE,11/14/83,2.59375,2.601563,2206400,2.617188,2.609375,0.4330461 +"NextEra Energy, Inc.",NEE,11/15/83,2.601563,2.617188,696000,2.617188,2.601563,0.43174914 +"NextEra Energy, Inc.",NEE,11/16/83,2.609375,2.617188,3099200,2.632813,2.625,0.43563935 +"NextEra Energy, Inc.",NEE,11/17/83,2.617188,2.625,3713600,2.632813,2.632813,0.43693584 +"NextEra Energy, Inc.",NEE,11/18/83,2.617188,2.632813,17494400,2.632813,2.625,0.43563935 +"NextEra Energy, Inc.",NEE,11/21/83,2.5625,2.5625,11657600,2.640625,2.601563,0.44120353 +"NextEra Energy, Inc.",NEE,11/22/83,2.59375,2.59375,785600,2.617188,2.609375,0.44252878 +"NextEra Energy, Inc.",NEE,11/23/83,2.601563,2.609375,1401600,2.617188,2.601563,0.44120353 +"NextEra Energy, Inc.",NEE,11/25/83,2.585938,2.609375,6464000,2.609375,2.59375,0.4398786 +"NextEra Energy, Inc.",NEE,11/28/83,2.578125,2.578125,1750400,2.59375,2.59375,0.4398786 +"NextEra Energy, Inc.",NEE,11/29/83,2.578125,2.578125,1177600,2.59375,2.585938,0.43855417 +"NextEra Energy, Inc.",NEE,11/30/83,2.578125,2.59375,955200,2.601563,2.578125,0.43722922 +"NextEra Energy, Inc.",NEE,12/1/83,2.570313,2.570313,1140800,2.585938,2.585938,0.43855417 +"NextEra Energy, Inc.",NEE,12/2/83,2.554688,2.585938,1364800,2.585938,2.5625,0.43457907 +"NextEra Energy, Inc.",NEE,12/5/83,2.515625,2.546875,1113600,2.554688,2.53125,0.4292794 +"NextEra Energy, Inc.",NEE,12/6/83,2.515625,2.515625,667200,2.53125,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,12/7/83,2.507813,2.523438,846400,2.523438,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,12/8/83,2.515625,2.523438,270400,2.523438,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,12/9/83,2.515625,2.523438,278400,2.53125,2.53125,0.4292794 +"NextEra Energy, Inc.",NEE,12/12/83,2.515625,2.53125,518400,2.53125,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,12/13/83,2.507813,2.515625,1739200,2.53125,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,12/14/83,2.5,2.515625,824000,2.523438,2.507813,0.42530486 +"NextEra Energy, Inc.",NEE,12/15/83,2.492188,2.5,4422400,2.515625,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,12/16/83,2.5,2.515625,684800,2.515625,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,12/19/83,2.507813,2.515625,790400,2.523438,2.507813,0.42530486 +"NextEra Energy, Inc.",NEE,12/20/83,2.507813,2.515625,1636800,2.523438,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,12/21/83,2.507813,2.523438,5707200,2.523438,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,12/22/83,2.5,2.515625,3086400,2.515625,2.507813,0.42530486 +"NextEra Energy, Inc.",NEE,12/23/83,2.453125,2.5,6620800,2.507813,2.476563,0.42000505 +"NextEra Energy, Inc.",NEE,12/27/83,2.476563,2.476563,267200,2.515625,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,12/28/83,2.5,2.515625,3985600,2.53125,2.507813,0.42530486 +"NextEra Energy, Inc.",NEE,12/29/83,2.5,2.515625,556800,2.515625,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,12/30/83,2.5,2.515625,918400,2.515625,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,1/3/84,2.492188,2.523438,779200,2.523438,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,1/4/84,2.5,2.515625,523200,2.515625,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,1/5/84,2.5,2.523438,1080000,2.523438,2.507813,0.42530486 +"NextEra Energy, Inc.",NEE,1/6/84,2.492188,2.5,4561600,2.523438,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,1/9/84,2.5,2.507813,1382400,2.515625,2.507813,0.42530486 +"NextEra Energy, Inc.",NEE,1/10/84,2.515625,2.515625,728000,2.523438,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,1/11/84,2.515625,2.523438,904000,2.523438,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,1/12/84,2.515625,2.515625,622400,2.523438,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,1/13/84,2.5,2.523438,1196800,2.53125,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,1/16/84,2.507813,2.515625,3612800,2.53125,2.53125,0.4292794 +"NextEra Energy, Inc.",NEE,1/17/84,2.515625,2.515625,2216000,2.539063,2.523438,0.4279545 +"NextEra Energy, Inc.",NEE,1/18/84,2.5,2.523438,3030400,2.523438,2.515625,0.4266296 +"NextEra Energy, Inc.",NEE,1/19/84,2.5,2.515625,3387200,2.515625,2.507813,0.42530486 +"NextEra Energy, Inc.",NEE,1/20/84,2.5,2.5,563200,2.515625,2.507813,0.42530486 +"NextEra Energy, Inc.",NEE,1/23/84,2.453125,2.5,1972800,2.5,2.460938,0.41735536 +"NextEra Energy, Inc.",NEE,1/24/84,2.453125,2.460938,1614400,2.46875,2.46875,0.4186802 +"NextEra Energy, Inc.",NEE,1/25/84,2.453125,2.453125,1232000,2.460938,2.453125,0.41603023 +"NextEra Energy, Inc.",NEE,1/26/84,2.460938,2.460938,1656000,2.46875,2.460938,0.41735536 +"NextEra Energy, Inc.",NEE,1/27/84,2.46875,2.46875,488000,2.5,2.5,0.4239798 +"NextEra Energy, Inc.",NEE,1/30/84,2.484375,2.5,673600,2.507813,2.5,0.4239798 +"NextEra Energy, Inc.",NEE,1/31/84,2.476563,2.5,1260800,2.5,2.492188,0.42265502 +"NextEra Energy, Inc.",NEE,2/1/84,2.476563,2.492188,1955200,2.492188,2.484375,0.42132995 +"NextEra Energy, Inc.",NEE,2/2/84,2.484375,2.492188,1004800,2.5,2.5,0.4239798 +"NextEra Energy, Inc.",NEE,2/3/84,2.492188,2.5,2512000,2.515625,2.5,0.4239798 +"NextEra Energy, Inc.",NEE,2/6/84,2.484375,2.5,486400,2.5,2.5,0.4239798 +"NextEra Energy, Inc.",NEE,2/7/84,2.484375,2.5,1480000,2.507813,2.507813,0.42530486 +"NextEra Energy, Inc.",NEE,2/8/84,2.5,2.507813,6824000,2.515625,2.5,0.4239798 +"NextEra Energy, Inc.",NEE,2/9/84,2.4375,2.484375,6056000,2.492188,2.445313,0.41470504 +"NextEra Energy, Inc.",NEE,2/10/84,2.429688,2.4375,894400,2.445313,2.4375,0.4133803 +"NextEra Energy, Inc.",NEE,2/13/84,2.390625,2.429688,1972800,2.429688,2.40625,0.40808052 +"NextEra Energy, Inc.",NEE,2/14/84,2.375,2.398438,1116800,2.40625,2.398438,0.4067557 +"NextEra Energy, Inc.",NEE,2/15/84,2.382813,2.398438,2675200,2.398438,2.390625,0.40543064 +"NextEra Energy, Inc.",NEE,2/16/84,2.34375,2.375,4596800,2.390625,2.367188,0.4014559 +"NextEra Energy, Inc.",NEE,2/17/84,2.304688,2.320313,617600,2.34375,2.328125,0.4044419 +"NextEra Energy, Inc.",NEE,2/21/84,2.296875,2.335938,2406400,2.335938,2.304688,0.40036997 +"NextEra Energy, Inc.",NEE,2/22/84,2.289063,2.3125,680000,2.3125,2.296875,0.39901286 +"NextEra Energy, Inc.",NEE,2/23/84,2.234375,2.289063,2112000,2.289063,2.265625,0.39358428 +"NextEra Energy, Inc.",NEE,2/24/84,2.25,2.25,913600,2.28125,2.28125,0.39629856 +"NextEra Energy, Inc.",NEE,2/27/84,2.265625,2.28125,904000,2.289063,2.289063,0.39765576 +"NextEra Energy, Inc.",NEE,2/28/84,2.257813,2.289063,1233600,2.289063,2.273438,0.39494142 +"NextEra Energy, Inc.",NEE,2/29/84,2.265625,2.273438,2542400,2.28125,2.273438,0.39494142 +"NextEra Energy, Inc.",NEE,3/1/84,2.265625,2.265625,2684800,2.28125,2.28125,0.39629856 +"NextEra Energy, Inc.",NEE,3/2/84,2.28125,2.289063,993600,2.304688,2.304688,0.40036997 +"NextEra Energy, Inc.",NEE,3/5/84,2.296875,2.3125,811200,2.320313,2.3125,0.4017273 +"NextEra Energy, Inc.",NEE,3/6/84,2.3125,2.3125,368000,2.320313,2.320313,0.40308452 +"NextEra Energy, Inc.",NEE,3/7/84,2.289063,2.289063,726400,2.3125,2.3125,0.4017273 +"NextEra Energy, Inc.",NEE,3/8/84,2.28125,2.3125,876800,2.3125,2.296875,0.39901286 +"NextEra Energy, Inc.",NEE,3/9/84,2.265625,2.296875,800000,2.296875,2.28125,0.39629856 +"NextEra Energy, Inc.",NEE,3/12/84,2.242188,2.257813,880000,2.265625,2.25,0.3908699 +"NextEra Energy, Inc.",NEE,3/13/84,2.25,2.265625,2880000,2.273438,2.265625,0.39358428 +"NextEra Energy, Inc.",NEE,3/14/84,2.265625,2.265625,1064000,2.28125,2.28125,0.39629856 +"NextEra Energy, Inc.",NEE,3/15/84,2.257813,2.273438,1992000,2.28125,2.273438,0.39494142 +"NextEra Energy, Inc.",NEE,3/16/84,2.273438,2.28125,2937600,2.3125,2.296875,0.39901286 +"NextEra Energy, Inc.",NEE,3/19/84,2.273438,2.296875,876800,2.304688,2.289063,0.39765576 +"NextEra Energy, Inc.",NEE,3/20/84,2.28125,2.289063,940800,2.289063,2.289063,0.39765576 +"NextEra Energy, Inc.",NEE,3/21/84,2.273438,2.28125,697600,2.289063,2.289063,0.39765576 +"NextEra Energy, Inc.",NEE,3/22/84,2.21875,2.28125,619200,2.289063,2.28125,0.39629856 +"NextEra Energy, Inc.",NEE,3/23/84,2.265625,2.28125,673600,2.28125,2.28125,0.39629856 +"NextEra Energy, Inc.",NEE,3/26/84,2.257813,2.273438,384000,2.289063,2.289063,0.39765576 +"NextEra Energy, Inc.",NEE,3/27/84,2.28125,2.296875,932800,2.3125,2.304688,0.40036997 +"NextEra Energy, Inc.",NEE,3/28/84,2.296875,2.3125,536000,2.3125,2.3125,0.4017273 +"NextEra Energy, Inc.",NEE,3/29/84,2.3125,2.328125,724800,2.335938,2.320313,0.40308452 +"NextEra Energy, Inc.",NEE,3/30/84,2.304688,2.3125,710400,2.320313,2.320313,0.40308452 +"NextEra Energy, Inc.",NEE,4/2/84,2.289063,2.320313,2014400,2.320313,2.296875,0.39901286 +"NextEra Energy, Inc.",NEE,4/3/84,2.28125,2.289063,1331200,2.296875,2.289063,0.39765576 +"NextEra Energy, Inc.",NEE,4/4/84,2.28125,2.289063,552000,2.296875,2.289063,0.39765576 +"NextEra Energy, Inc.",NEE,4/5/84,2.25,2.28125,1064000,2.289063,2.257813,0.39222714 +"NextEra Energy, Inc.",NEE,4/6/84,2.257813,2.265625,1816000,2.289063,2.273438,0.39494142 +"NextEra Energy, Inc.",NEE,4/9/84,2.25,2.257813,398400,2.265625,2.257813,0.39222714 +"NextEra Energy, Inc.",NEE,4/10/84,2.257813,2.257813,1052800,2.28125,2.265625,0.39358428 +"NextEra Energy, Inc.",NEE,4/11/84,2.265625,2.28125,2086400,2.28125,2.273438,0.39494142 +"NextEra Energy, Inc.",NEE,4/12/84,2.273438,2.273438,1108800,2.320313,2.320313,0.40308452 +"NextEra Energy, Inc.",NEE,4/13/84,2.3125,2.335938,830400,2.34375,2.320313,0.40308452 +"NextEra Energy, Inc.",NEE,4/16/84,2.296875,2.320313,1688000,2.34375,2.3125,0.4017273 +"NextEra Energy, Inc.",NEE,4/17/84,2.296875,2.296875,881600,2.335938,2.335938,0.40579903 +"NextEra Energy, Inc.",NEE,4/18/84,2.328125,2.335938,964800,2.367188,2.359375,0.4098703 +"NextEra Energy, Inc.",NEE,4/19/84,2.351563,2.351563,249600,2.367188,2.359375,0.4098703 +"NextEra Energy, Inc.",NEE,4/23/84,2.335938,2.359375,400000,2.367188,2.359375,0.4098703 +"NextEra Energy, Inc.",NEE,4/24/84,2.359375,2.367188,2993600,2.398438,2.398438,0.41665632 +"NextEra Energy, Inc.",NEE,4/25/84,2.34375,2.414063,614400,2.414063,2.398438,0.41665632 +"NextEra Energy, Inc.",NEE,4/26/84,2.382813,2.398438,859200,2.398438,2.390625,0.41529918 +"NextEra Energy, Inc.",NEE,4/27/84,2.382813,2.390625,3372800,2.390625,2.390625,0.41529918 +"NextEra Energy, Inc.",NEE,4/30/84,2.382813,2.390625,345600,2.390625,2.382813,0.4139417 +"NextEra Energy, Inc.",NEE,5/1/84,2.375,2.375,1800000,2.40625,2.390625,0.41529918 +"NextEra Energy, Inc.",NEE,5/2/84,2.390625,2.390625,304000,2.40625,2.398438,0.41665632 +"NextEra Energy, Inc.",NEE,5/3/84,2.398438,2.40625,868800,2.414063,2.40625,0.41801354 +"NextEra Energy, Inc.",NEE,5/4/84,2.382813,2.40625,4851200,2.414063,2.382813,0.4139417 +"NextEra Energy, Inc.",NEE,5/7/84,2.382813,2.382813,2321600,2.421875,2.414063,0.41937074 +"NextEra Energy, Inc.",NEE,5/8/84,2.398438,2.398438,1492800,2.414063,2.40625,0.41801354 +"NextEra Energy, Inc.",NEE,5/9/84,2.40625,2.40625,3000000,2.421875,2.414063,0.41937074 +"NextEra Energy, Inc.",NEE,5/10/84,2.40625,2.40625,3166400,2.414063,2.414063,0.41937074 +"NextEra Energy, Inc.",NEE,5/11/84,2.414063,2.421875,1400000,2.429688,2.421875,0.42072773 +"NextEra Energy, Inc.",NEE,5/14/84,2.414063,2.421875,6529600,2.445313,2.429688,0.42208517 +"NextEra Energy, Inc.",NEE,5/15/84,2.375,2.421875,10990400,2.421875,2.382813,0.4139417 +"NextEra Energy, Inc.",NEE,5/16/84,2.382813,2.382813,2566400,2.398438,2.390625,0.41529918 +"NextEra Energy, Inc.",NEE,5/17/84,2.359375,2.390625,2430400,2.390625,2.367188,0.41122764 +"NextEra Energy, Inc.",NEE,5/18/84,2.335938,2.375,4788800,2.375,2.351563,0.4085132 +"NextEra Energy, Inc.",NEE,5/21/84,2.328125,2.34375,8508800,2.34375,2.335938,0.40579903 +"NextEra Energy, Inc.",NEE,5/22/84,2.25,2.273438,1971200,2.273438,2.265625,0.4037385 +"NextEra Energy, Inc.",NEE,5/23/84,2.25,2.25,1886400,2.28125,2.28125,0.4065228 +"NextEra Energy, Inc.",NEE,5/24/84,2.25,2.28125,1827200,2.289063,2.265625,0.4037385 +"NextEra Energy, Inc.",NEE,5/25/84,2.226563,2.257813,1465600,2.265625,2.257813,0.40234628 +"NextEra Energy, Inc.",NEE,5/29/84,2.25,2.257813,536000,2.265625,2.257813,0.40234628 +"NextEra Energy, Inc.",NEE,5/30/84,2.234375,2.257813,1473600,2.257813,2.25,0.40095407 +"NextEra Energy, Inc.",NEE,5/31/84,2.226563,2.234375,932800,2.25,2.242188,0.39956182 +"NextEra Energy, Inc.",NEE,6/1/84,2.234375,2.242188,3809600,2.273438,2.273438,0.40513062 +"NextEra Energy, Inc.",NEE,6/4/84,2.265625,2.265625,2177600,2.289063,2.265625,0.4037385 +"NextEra Energy, Inc.",NEE,6/5/84,2.25,2.265625,412800,2.265625,2.265625,0.4037385 +"NextEra Energy, Inc.",NEE,6/6/84,2.257813,2.265625,1404800,2.265625,2.265625,0.4037385 +"NextEra Energy, Inc.",NEE,6/7/84,2.25,2.265625,1451200,2.265625,2.257813,0.40234628 +"NextEra Energy, Inc.",NEE,6/8/84,2.242188,2.257813,1916800,2.265625,2.257813,0.40234628 +"NextEra Energy, Inc.",NEE,6/11/84,2.234375,2.257813,396800,2.265625,2.25,0.40095407 +"NextEra Energy, Inc.",NEE,6/12/84,2.234375,2.25,2937600,2.25,2.234375,0.3981695 +"NextEra Energy, Inc.",NEE,6/13/84,2.21875,2.234375,888000,2.242188,2.21875,0.39538524 +"NextEra Energy, Inc.",NEE,6/14/84,2.21875,2.226563,2043200,2.234375,2.21875,0.39538524 +"NextEra Energy, Inc.",NEE,6/15/84,2.21875,2.226563,1302400,2.234375,2.226563,0.39677754 +"NextEra Energy, Inc.",NEE,6/18/84,2.203125,2.21875,1603200,2.226563,2.21875,0.39538524 +"NextEra Energy, Inc.",NEE,6/19/84,2.226563,2.226563,3497600,2.242188,2.234375,0.3981695 +"NextEra Energy, Inc.",NEE,6/20/84,2.234375,2.234375,1260800,2.28125,2.273438,0.40513062 +"NextEra Energy, Inc.",NEE,6/21/84,2.257813,2.265625,1275200,2.28125,2.257813,0.40234628 +"NextEra Energy, Inc.",NEE,6/22/84,2.25,2.265625,1043200,2.265625,2.257813,0.40234628 +"NextEra Energy, Inc.",NEE,6/25/84,2.257813,2.257813,2414400,2.28125,2.273438,0.40513062 +"NextEra Energy, Inc.",NEE,6/26/84,2.25,2.273438,427200,2.273438,2.265625,0.4037385 +"NextEra Energy, Inc.",NEE,6/27/84,2.25,2.265625,1292800,2.265625,2.265625,0.4037385 +"NextEra Energy, Inc.",NEE,6/28/84,2.257813,2.265625,1276800,2.28125,2.273438,0.40513062 +"NextEra Energy, Inc.",NEE,6/29/84,2.25,2.273438,3008000,2.28125,2.265625,0.4037385 +"NextEra Energy, Inc.",NEE,7/2/84,2.234375,2.25,404800,2.25,2.242188,0.39956182 +"NextEra Energy, Inc.",NEE,7/3/84,2.242188,2.242188,1776000,2.265625,2.265625,0.4037385 +"NextEra Energy, Inc.",NEE,7/5/84,2.25,2.257813,876800,2.273438,2.273438,0.40513062 +"NextEra Energy, Inc.",NEE,7/6/84,2.257813,2.265625,158400,2.273438,2.257813,0.40234628 +"NextEra Energy, Inc.",NEE,7/9/84,2.257813,2.273438,492800,2.28125,2.28125,0.4065228 +"NextEra Energy, Inc.",NEE,7/10/84,2.273438,2.273438,1235200,2.289063,2.289063,0.40791503 +"NextEra Energy, Inc.",NEE,7/11/84,2.296875,2.296875,1193600,2.3125,2.296875,0.40930715 +"NextEra Energy, Inc.",NEE,7/12/84,2.296875,2.304688,1308800,2.320313,2.320313,0.41348392 +"NextEra Energy, Inc.",NEE,7/13/84,2.320313,2.320313,4948800,2.335938,2.335938,0.4162683 +"NextEra Energy, Inc.",NEE,7/16/84,2.328125,2.335938,4617600,2.351563,2.34375,0.41766033 +"NextEra Energy, Inc.",NEE,7/17/84,2.335938,2.335938,1180800,2.359375,2.359375,0.4204446 +"NextEra Energy, Inc.",NEE,7/18/84,2.351563,2.359375,505600,2.375,2.375,0.42322943 +"NextEra Energy, Inc.",NEE,7/19/84,2.34375,2.375,1657600,2.375,2.34375,0.41766033 +"NextEra Energy, Inc.",NEE,7/20/84,2.34375,2.34375,286400,2.367188,2.367188,0.42183694 +"NextEra Energy, Inc.",NEE,7/23/84,2.320313,2.351563,1993600,2.351563,2.328125,0.41487622 +"NextEra Energy, Inc.",NEE,7/24/84,2.328125,2.328125,2342400,2.34375,2.335938,0.4162683 +"NextEra Energy, Inc.",NEE,7/25/84,2.328125,2.328125,1672000,2.382813,2.375,0.42322943 +"NextEra Energy, Inc.",NEE,7/26/84,2.367188,2.375,1694400,2.382813,2.382813,0.42462116 +"NextEra Energy, Inc.",NEE,7/27/84,2.359375,2.382813,305600,2.382813,2.359375,0.4204446 +"NextEra Energy, Inc.",NEE,7/30/84,2.335938,2.34375,377600,2.351563,2.34375,0.41766033 +"NextEra Energy, Inc.",NEE,7/31/84,2.34375,2.351563,896000,2.367188,2.351563,0.4190525 +"NextEra Energy, Inc.",NEE,8/1/84,2.34375,2.351563,1217600,2.375,2.367188,0.42183694 +"NextEra Energy, Inc.",NEE,8/2/84,2.367188,2.375,1643200,2.40625,2.40625,0.42879793 +"NextEra Energy, Inc.",NEE,8/3/84,2.421875,2.421875,1718400,2.476563,2.445313,0.43575877 +"NextEra Energy, Inc.",NEE,8/6/84,2.429688,2.429688,1064000,2.492188,2.46875,0.43993574 +"NextEra Energy, Inc.",NEE,8/7/84,2.445313,2.460938,1099200,2.46875,2.46875,0.43993574 +"NextEra Energy, Inc.",NEE,8/8/84,2.453125,2.46875,451200,2.476563,2.453125,0.4371512 +"NextEra Energy, Inc.",NEE,8/9/84,2.4375,2.453125,1972800,2.476563,2.46875,0.43993574 +"NextEra Energy, Inc.",NEE,8/10/84,2.453125,2.484375,630400,2.492188,2.453125,0.4371512 +"NextEra Energy, Inc.",NEE,8/13/84,2.453125,2.453125,524800,2.460938,2.453125,0.4371512 +"NextEra Energy, Inc.",NEE,8/14/84,2.4375,2.453125,3108800,2.460938,2.4375,0.43436673 +"NextEra Energy, Inc.",NEE,8/15/84,2.414063,2.445313,1272000,2.445313,2.429688,0.43297473 +"NextEra Energy, Inc.",NEE,8/16/84,2.429688,2.4375,1316800,2.445313,2.429688,0.43297473 +"NextEra Energy, Inc.",NEE,8/17/84,2.429688,2.4375,14704000,2.445313,2.4375,0.43436673 +"NextEra Energy, Inc.",NEE,8/20/84,2.40625,2.4375,10350400,2.4375,2.421875,0.43158233 +"NextEra Energy, Inc.",NEE,8/21/84,2.40625,2.40625,12708800,2.453125,2.445313,0.43575877 +"NextEra Energy, Inc.",NEE,8/22/84,2.382813,2.382813,3052800,2.414063,2.40625,0.43935376 +"NextEra Energy, Inc.",NEE,8/23/84,2.398438,2.398438,6105600,2.414063,2.40625,0.43935376 +"NextEra Energy, Inc.",NEE,8/24/84,2.40625,2.40625,1540800,2.414063,2.40625,0.43935376 +"NextEra Energy, Inc.",NEE,8/27/84,2.398438,2.40625,1734400,2.40625,2.398438,0.4379272 +"NextEra Energy, Inc.",NEE,8/28/84,2.398438,2.398438,1694400,2.414063,2.40625,0.43935376 +"NextEra Energy, Inc.",NEE,8/29/84,2.398438,2.398438,4724800,2.414063,2.40625,0.43935376 +"NextEra Energy, Inc.",NEE,8/30/84,2.398438,2.40625,712000,2.414063,2.398438,0.4379272 +"NextEra Energy, Inc.",NEE,8/31/84,2.398438,2.398438,896000,2.421875,2.421875,0.44220686 +"NextEra Energy, Inc.",NEE,9/4/84,2.398438,2.414063,692800,2.421875,2.40625,0.43935376 +"NextEra Energy, Inc.",NEE,9/5/84,2.390625,2.40625,2590400,2.414063,2.414063,0.44078016 +"NextEra Energy, Inc.",NEE,9/6/84,2.414063,2.429688,1304000,2.4375,2.421875,0.44220686 +"NextEra Energy, Inc.",NEE,9/7/84,2.429688,2.429688,1696000,2.445313,2.429688,0.44363296 +"NextEra Energy, Inc.",NEE,9/10/84,2.421875,2.421875,460800,2.4375,2.421875,0.44220686 +"NextEra Energy, Inc.",NEE,9/11/84,2.4375,2.4375,4020800,2.484375,2.46875,0.45076555 +"NextEra Energy, Inc.",NEE,9/12/84,2.445313,2.460938,910400,2.460938,2.453125,0.4479126 +"NextEra Energy, Inc.",NEE,9/13/84,2.445313,2.460938,1651200,2.46875,2.460938,0.4493391 +"NextEra Energy, Inc.",NEE,9/14/84,2.453125,2.460938,1060800,2.476563,2.460938,0.4493391 +"NextEra Energy, Inc.",NEE,9/17/84,2.445313,2.460938,865600,2.476563,2.476563,0.452192 +"NextEra Energy, Inc.",NEE,9/18/84,2.46875,2.476563,4780800,2.484375,2.484375,0.45361862 +"NextEra Energy, Inc.",NEE,9/19/84,2.476563,2.476563,5811200,2.523438,2.507813,0.45789805 +"NextEra Energy, Inc.",NEE,9/20/84,2.507813,2.515625,1387200,2.546875,2.546875,0.4650301 +"NextEra Energy, Inc.",NEE,9/21/84,2.507813,2.53125,3240000,2.5625,2.507813,0.45789805 +"NextEra Energy, Inc.",NEE,9/24/84,2.5,2.5,961600,2.53125,2.515625,0.45932418 +"NextEra Energy, Inc.",NEE,9/25/84,2.523438,2.523438,1537600,2.554688,2.554688,0.4664569 +"NextEra Energy, Inc.",NEE,9/26/84,2.523438,2.554688,796800,2.585938,2.578125,0.47073615 +"NextEra Energy, Inc.",NEE,9/27/84,2.570313,2.585938,6091200,2.585938,2.578125,0.47073615 +"NextEra Energy, Inc.",NEE,9/28/84,2.5625,2.578125,2072000,2.578125,2.578125,0.47073615 +"NextEra Energy, Inc.",NEE,10/1/84,2.5625,2.5625,872000,2.59375,2.585938,0.47216234 +"NextEra Energy, Inc.",NEE,10/2/84,2.578125,2.578125,915200,2.609375,2.59375,0.4735889 +"NextEra Energy, Inc.",NEE,10/3/84,2.585938,2.585938,1256000,2.617188,2.609375,0.47644216 +"NextEra Energy, Inc.",NEE,10/4/84,2.609375,2.609375,5555200,2.625,2.617188,0.47786885 +"NextEra Energy, Inc.",NEE,10/5/84,2.609375,2.617188,710400,2.640625,2.625,0.4792949 +"NextEra Energy, Inc.",NEE,10/8/84,2.640625,2.65625,628800,2.65625,2.640625,0.48214775 +"NextEra Energy, Inc.",NEE,10/9/84,2.640625,2.640625,539200,2.671875,2.640625,0.48214775 +"NextEra Energy, Inc.",NEE,10/10/84,2.617188,2.640625,1968000,2.640625,2.617188,0.47786885 +"NextEra Energy, Inc.",NEE,10/11/84,2.59375,2.625,1081600,2.625,2.609375,0.47644216 +"NextEra Energy, Inc.",NEE,10/12/84,2.601563,2.601563,1182400,2.617188,2.617188,0.47786885 +"NextEra Energy, Inc.",NEE,10/15/84,2.617188,2.617188,1576000,2.671875,2.648438,0.4835744 +"NextEra Energy, Inc.",NEE,10/16/84,2.648438,2.65625,1697600,2.671875,2.671875,0.48785385 +"NextEra Energy, Inc.",NEE,10/17/84,2.671875,2.671875,1169600,2.703125,2.703125,0.49355972 +"NextEra Energy, Inc.",NEE,10/18/84,2.71875,2.726563,2139200,2.78125,2.75,0.50211877 +"NextEra Energy, Inc.",NEE,10/19/84,2.75,2.75,3748800,2.820313,2.789063,0.50925076 +"NextEra Energy, Inc.",NEE,10/22/84,2.789063,2.789063,2872000,2.828125,2.796875,0.5106773 +"NextEra Energy, Inc.",NEE,10/23/84,2.789063,2.789063,2718400,2.804688,2.789063,0.50925076 +"NextEra Energy, Inc.",NEE,10/24/84,2.757813,2.789063,1488000,2.789063,2.773438,0.50639826 +"NextEra Energy, Inc.",NEE,10/25/84,2.757813,2.773438,1787200,2.773438,2.765625,0.5049715 +"NextEra Energy, Inc.",NEE,10/26/84,2.734375,2.75,1049600,2.765625,2.757813,0.5035453 +"NextEra Energy, Inc.",NEE,10/29/84,2.75,2.75,489600,2.765625,2.765625,0.5049715 +"NextEra Energy, Inc.",NEE,10/30/84,2.75,2.757813,1596800,2.78125,2.765625,0.5049715 +"NextEra Energy, Inc.",NEE,10/31/84,2.765625,2.765625,822400,2.789063,2.789063,0.50925076 +"NextEra Energy, Inc.",NEE,11/1/84,2.789063,2.789063,5979200,2.8125,2.8125,0.51353 +"NextEra Energy, Inc.",NEE,11/2/84,2.796875,2.796875,3889600,2.820313,2.820313,0.514957 +"NextEra Energy, Inc.",NEE,11/5/84,2.796875,2.820313,3684800,2.828125,2.820313,0.514957 +"NextEra Energy, Inc.",NEE,11/6/84,2.8125,2.8125,448000,2.828125,2.828125,0.5163833 +"NextEra Energy, Inc.",NEE,11/7/84,2.820313,2.820313,1236800,2.851563,2.835938,0.5178099 +"NextEra Energy, Inc.",NEE,11/8/84,2.828125,2.828125,2798400,2.851563,2.828125,0.5163833 +"NextEra Energy, Inc.",NEE,11/9/84,2.8125,2.835938,1971200,2.84375,2.828125,0.5163833 +"NextEra Energy, Inc.",NEE,11/12/84,2.796875,2.8125,916800,2.820313,2.8125,0.51353 +"NextEra Energy, Inc.",NEE,11/13/84,2.796875,2.8125,1552000,2.8125,2.804688,0.5121039 +"NextEra Energy, Inc.",NEE,11/14/84,2.78125,2.789063,1072000,2.804688,2.789063,0.50925076 +"NextEra Energy, Inc.",NEE,11/15/84,2.757813,2.78125,1316800,2.78125,2.757813,0.5035453 +"NextEra Energy, Inc.",NEE,11/16/84,2.75,2.765625,1774400,2.773438,2.765625,0.5049715 +"NextEra Energy, Inc.",NEE,11/19/84,2.75,2.757813,2049600,2.773438,2.75,0.50211877 +"NextEra Energy, Inc.",NEE,11/20/84,2.75,2.75,1785600,2.765625,2.765625,0.5049715 +"NextEra Energy, Inc.",NEE,11/21/84,2.765625,2.773438,11769600,2.78125,2.78125,0.5078247 +"NextEra Energy, Inc.",NEE,11/23/84,2.78125,2.78125,17984000,2.8125,2.8125,0.51353 +"NextEra Energy, Inc.",NEE,11/26/84,2.742188,2.75,955200,2.757813,2.75,0.51283115 +"NextEra Energy, Inc.",NEE,11/27/84,2.71875,2.742188,1241600,2.75,2.742188,0.511374 +"NextEra Energy, Inc.",NEE,11/28/84,2.734375,2.742188,740800,2.75,2.742188,0.511374 +"NextEra Energy, Inc.",NEE,11/29/84,2.71875,2.742188,5393600,2.742188,2.726563,0.50846076 +"NextEra Energy, Inc.",NEE,11/30/84,2.71875,2.734375,486400,2.742188,2.734375,0.50991696 +"NextEra Energy, Inc.",NEE,12/3/84,2.71875,2.734375,713600,2.75,2.734375,0.50991696 +"NextEra Energy, Inc.",NEE,12/4/84,2.71875,2.726563,686400,2.734375,2.71875,0.50700337 +"NextEra Energy, Inc.",NEE,12/5/84,2.703125,2.726563,611200,2.726563,2.703125,0.5040894 +"NextEra Energy, Inc.",NEE,12/6/84,2.703125,2.703125,1048000,2.734375,2.726563,0.50846076 +"NextEra Energy, Inc.",NEE,12/7/84,2.71875,2.71875,219200,2.734375,2.726563,0.50846076 +"NextEra Energy, Inc.",NEE,12/10/84,2.71875,2.726563,2030400,2.734375,2.71875,0.50700337 +"NextEra Energy, Inc.",NEE,12/11/84,2.710938,2.726563,916800,2.734375,2.710938,0.5055465 +"NextEra Energy, Inc.",NEE,12/12/84,2.710938,2.710938,1408000,2.726563,2.71875,0.50700337 +"NextEra Energy, Inc.",NEE,12/13/84,2.71875,2.726563,683200,2.734375,2.726563,0.50846076 +"NextEra Energy, Inc.",NEE,12/14/84,2.703125,2.703125,2523200,2.71875,2.710938,0.5055465 +"NextEra Energy, Inc.",NEE,12/17/84,2.695313,2.710938,790400,2.71875,2.71875,0.50700337 +"NextEra Energy, Inc.",NEE,12/18/84,2.726563,2.734375,2179200,2.75,2.742188,0.511374 +"NextEra Energy, Inc.",NEE,12/19/84,2.734375,2.734375,3988800,2.757813,2.75,0.51283115 +"NextEra Energy, Inc.",NEE,12/20/84,2.742188,2.75,665600,2.757813,2.75,0.51283115 +"NextEra Energy, Inc.",NEE,12/21/84,2.703125,2.75,2276800,2.75,2.703125,0.5040894 +"NextEra Energy, Inc.",NEE,12/24/84,2.71875,2.71875,568000,2.75,2.75,0.51283115 +"NextEra Energy, Inc.",NEE,12/26/84,2.734375,2.757813,272000,2.765625,2.734375,0.50991696 +"NextEra Energy, Inc.",NEE,12/27/84,2.742188,2.75,1321600,2.757813,2.757813,0.51428807 +"NextEra Energy, Inc.",NEE,12/28/84,2.75,2.765625,1910400,2.765625,2.757813,0.51428807 +"NextEra Energy, Inc.",NEE,12/31/84,2.75,2.765625,2136000,2.796875,2.796875,0.5215724 +"NextEra Energy, Inc.",NEE,1/2/85,2.78125,2.789063,443200,2.8125,2.804688,0.5230294 +"NextEra Energy, Inc.",NEE,1/3/85,2.78125,2.796875,577600,2.804688,2.78125,0.5186589 +"NextEra Energy, Inc.",NEE,1/4/85,2.742188,2.78125,2444800,2.78125,2.742188,0.511374 +"NextEra Energy, Inc.",NEE,1/7/85,2.75,2.757813,908800,2.765625,2.765625,0.51574504 +"NextEra Energy, Inc.",NEE,1/8/85,2.734375,2.757813,1044800,2.765625,2.742188,0.511374 +"NextEra Energy, Inc.",NEE,1/9/85,2.75,2.75,617600,2.757813,2.75,0.51283115 +"NextEra Energy, Inc.",NEE,1/10/85,2.742188,2.75,3862400,2.757813,2.757813,0.51428807 +"NextEra Energy, Inc.",NEE,1/11/85,2.742188,2.757813,4067200,2.757813,2.75,0.51283115 +"NextEra Energy, Inc.",NEE,1/14/85,2.742188,2.742188,4142400,2.773438,2.773438,0.517202 +"NextEra Energy, Inc.",NEE,1/15/85,2.773438,2.789063,1003200,2.796875,2.789063,0.5201155 +"NextEra Energy, Inc.",NEE,1/16/85,2.773438,2.789063,1971200,2.804688,2.78125,0.5186589 +"NextEra Energy, Inc.",NEE,1/17/85,2.773438,2.789063,680000,2.789063,2.789063,0.5201155 +"NextEra Energy, Inc.",NEE,1/18/85,2.773438,2.789063,1491200,2.804688,2.796875,0.5215724 +"NextEra Energy, Inc.",NEE,1/21/85,2.765625,2.78125,1430400,2.789063,2.78125,0.5186589 +"NextEra Energy, Inc.",NEE,1/22/85,2.75,2.773438,1958400,2.78125,2.765625,0.51574504 +"NextEra Energy, Inc.",NEE,1/23/85,2.757813,2.765625,1155200,2.796875,2.796875,0.5215724 +"NextEra Energy, Inc.",NEE,1/24/85,2.78125,2.78125,977600,2.796875,2.796875,0.5215724 +"NextEra Energy, Inc.",NEE,1/25/85,2.78125,2.796875,1473600,2.796875,2.789063,0.5201155 +"NextEra Energy, Inc.",NEE,1/28/85,2.773438,2.804688,628800,2.804688,2.789063,0.5201155 +"NextEra Energy, Inc.",NEE,1/29/85,2.773438,2.78125,560000,2.789063,2.789063,0.5201155 +"NextEra Energy, Inc.",NEE,1/30/85,2.757813,2.789063,3070400,2.796875,2.78125,0.5186589 +"NextEra Energy, Inc.",NEE,1/31/85,2.734375,2.765625,757600,2.765625,2.765625,0.51574504 +"NextEra Energy, Inc.",NEE,2/1/85,2.734375,2.765625,1139200,2.765625,2.75,0.51283115 +"NextEra Energy, Inc.",NEE,2/4/85,2.71875,2.734375,2782400,2.75,2.75,0.51283115 +"NextEra Energy, Inc.",NEE,2/5/85,2.6875,2.75,3565600,2.75,2.6875,0.5011757 +"NextEra Energy, Inc.",NEE,2/6/85,2.6875,2.6875,4328800,2.71875,2.703125,0.5040894 +"NextEra Energy, Inc.",NEE,2/7/85,2.6875,2.703125,2616000,2.734375,2.71875,0.50700337 +"NextEra Energy, Inc.",NEE,2/8/85,2.703125,2.71875,1515200,2.75,2.75,0.51283115 +"NextEra Energy, Inc.",NEE,2/11/85,2.71875,2.75,885600,2.78125,2.734375,0.50991696 +"NextEra Energy, Inc.",NEE,2/12/85,2.71875,2.71875,1401600,2.78125,2.78125,0.5186589 +"NextEra Energy, Inc.",NEE,2/13/85,2.765625,2.78125,1655200,2.796875,2.796875,0.5215724 +"NextEra Energy, Inc.",NEE,2/14/85,2.765625,2.78125,2600800,2.8125,2.796875,0.5215724 +"NextEra Energy, Inc.",NEE,2/15/85,2.765625,2.796875,2822400,2.796875,2.796875,0.5215724 +"NextEra Energy, Inc.",NEE,2/19/85,2.796875,2.828125,1136000,2.828125,2.8125,0.5244859 +"NextEra Energy, Inc.",NEE,2/20/85,2.765625,2.8125,5570400,2.8125,2.78125,0.5186589 +"NextEra Energy, Inc.",NEE,2/21/85,2.78125,2.796875,5340000,2.796875,2.796875,0.5215724 +"NextEra Energy, Inc.",NEE,2/22/85,2.6875,2.734375,1186400,2.75,2.6875,0.5119292 +"NextEra Energy, Inc.",NEE,2/25/85,2.625,2.6875,1589600,2.6875,2.65625,0.5059764 +"NextEra Energy, Inc.",NEE,2/26/85,2.640625,2.65625,13688000,2.671875,2.65625,0.5059764 +"NextEra Energy, Inc.",NEE,2/27/85,2.609375,2.65625,1991200,2.671875,2.625,0.5000238 +"NextEra Energy, Inc.",NEE,2/28/85,2.59375,2.625,1444000,2.625,2.625,0.5000238 +"NextEra Energy, Inc.",NEE,3/1/85,2.625,2.625,2328000,2.65625,2.640625,0.50300014 +"NextEra Energy, Inc.",NEE,3/4/85,2.59375,2.65625,1152000,2.65625,2.625,0.5000238 +"NextEra Energy, Inc.",NEE,3/5/85,2.609375,2.625,822400,2.640625,2.625,0.5000238 +"NextEra Energy, Inc.",NEE,3/6/85,2.609375,2.640625,1748800,2.640625,2.625,0.5000238 +"NextEra Energy, Inc.",NEE,3/7/85,2.609375,2.625,1410400,2.625,2.625,0.5000238 +"NextEra Energy, Inc.",NEE,3/8/85,2.59375,2.625,942400,2.625,2.625,0.5000238 +"NextEra Energy, Inc.",NEE,3/11/85,2.578125,2.625,1219200,2.625,2.59375,0.49407083 +"NextEra Energy, Inc.",NEE,3/12/85,2.5625,2.578125,2585600,2.625,2.578125,0.49109492 +"NextEra Energy, Inc.",NEE,3/13/85,2.578125,2.59375,2131200,2.59375,2.59375,0.49407083 +"NextEra Energy, Inc.",NEE,3/14/85,2.578125,2.59375,2356800,2.609375,2.609375,0.49704742 +"NextEra Energy, Inc.",NEE,3/15/85,2.609375,2.609375,1232000,2.640625,2.609375,0.49704742 +"NextEra Energy, Inc.",NEE,3/18/85,2.609375,2.625,1556800,2.640625,2.640625,0.50300014 +"NextEra Energy, Inc.",NEE,3/19/85,2.640625,2.640625,1704000,2.71875,2.703125,0.5149055 +"NextEra Energy, Inc.",NEE,3/20/85,2.671875,2.71875,788000,2.71875,2.703125,0.5149055 +"NextEra Energy, Inc.",NEE,3/21/85,2.671875,2.6875,1344800,2.703125,2.6875,0.5119292 +"NextEra Energy, Inc.",NEE,3/22/85,2.671875,2.703125,2396800,2.703125,2.703125,0.5149055 +"NextEra Energy, Inc.",NEE,3/25/85,2.65625,2.671875,1646400,2.6875,2.6875,0.5119292 +"NextEra Energy, Inc.",NEE,3/26/85,2.6875,2.6875,2554400,2.734375,2.734375,0.5208579 +"NextEra Energy, Inc.",NEE,3/27/85,2.75,2.75,2391200,2.828125,2.8125,0.53573996 +"NextEra Energy, Inc.",NEE,3/28/85,2.8125,2.828125,1146400,2.875,2.84375,0.5416923 +"NextEra Energy, Inc.",NEE,3/29/85,2.84375,2.859375,4670400,2.953125,2.9375,0.5595501 +"NextEra Energy, Inc.",NEE,4/1/85,2.90625,2.921875,1394400,2.953125,2.9375,0.5595501 +"NextEra Energy, Inc.",NEE,4/2/85,2.890625,2.90625,2636800,2.9375,2.90625,0.553598 +"NextEra Energy, Inc.",NEE,4/3/85,2.890625,2.90625,11584000,2.921875,2.921875,0.55657417 +"NextEra Energy, Inc.",NEE,4/4/85,2.890625,2.90625,1269600,2.921875,2.921875,0.55657417 +"NextEra Energy, Inc.",NEE,4/8/85,2.890625,2.921875,1440000,2.921875,2.90625,0.553598 +"NextEra Energy, Inc.",NEE,4/9/85,2.890625,2.90625,1615200,2.921875,2.921875,0.55657417 +"NextEra Energy, Inc.",NEE,4/10/85,2.890625,2.890625,1024000,2.921875,2.90625,0.553598 +"NextEra Energy, Inc.",NEE,4/11/85,2.90625,2.9375,5159200,2.953125,2.921875,0.55657417 +"NextEra Energy, Inc.",NEE,4/12/85,2.890625,2.90625,1450400,2.921875,2.90625,0.553598 +"NextEra Energy, Inc.",NEE,4/15/85,2.90625,2.90625,1436800,2.921875,2.90625,0.553598 +"NextEra Energy, Inc.",NEE,4/16/85,2.90625,2.921875,1305600,2.953125,2.9375,0.5595501 +"NextEra Energy, Inc.",NEE,4/17/85,2.921875,2.953125,1016000,2.953125,2.953125,0.56252676 +"NextEra Energy, Inc.",NEE,4/18/85,2.921875,2.953125,1393600,2.96875,2.9375,0.5595501 +"NextEra Energy, Inc.",NEE,4/19/85,2.9375,2.9375,1789600,2.984375,2.984375,0.56847924 +"NextEra Energy, Inc.",NEE,4/22/85,2.984375,2.984375,1206400,3,3,0.5714556 +"NextEra Energy, Inc.",NEE,4/23/85,2.984375,3,588800,3.078125,3.0625,0.58336127 +"NextEra Energy, Inc.",NEE,4/24/85,3.03125,3.078125,1720800,3.078125,3.0625,0.58336127 +"NextEra Energy, Inc.",NEE,4/25/85,3.046875,3.046875,640800,3.078125,3.078125,0.58633727 +"NextEra Energy, Inc.",NEE,4/26/85,3.03125,3.046875,903200,3.078125,3.0625,0.58336127 +"NextEra Energy, Inc.",NEE,4/29/85,3.015625,3.046875,555200,3.046875,3.015625,0.57443196 +"NextEra Energy, Inc.",NEE,4/30/85,2.953125,3.03125,2296000,3.03125,2.953125,0.56252676 +"NextEra Energy, Inc.",NEE,5/1/85,2.96875,2.984375,2884800,3,2.96875,0.5655032 +"NextEra Energy, Inc.",NEE,5/2/85,3,3,2953600,3.03125,3.015625,0.57443196 +"NextEra Energy, Inc.",NEE,5/3/85,3,3.015625,521600,3.03125,3.03125,0.5774084 +"NextEra Energy, Inc.",NEE,5/6/85,2.921875,3.03125,1283200,3.0625,3.015625,0.57443196 +"NextEra Energy, Inc.",NEE,5/7/85,3,3.015625,890400,3.03125,3.015625,0.57443196 +"NextEra Energy, Inc.",NEE,5/8/85,3,3.015625,1564800,3.03125,3.015625,0.57443196 +"NextEra Energy, Inc.",NEE,5/9/85,3,3.015625,722400,3.046875,3.046875,0.58038455 +"NextEra Energy, Inc.",NEE,5/10/85,3.03125,3.046875,1153600,3.09375,3.09375,0.5893139 +"NextEra Energy, Inc.",NEE,5/13/85,3.078125,3.09375,678400,3.109375,3.109375,0.5922902 +"NextEra Energy, Inc.",NEE,5/14/85,3.078125,3.109375,882400,3.109375,3.09375,0.5893139 +"NextEra Energy, Inc.",NEE,5/15/85,3.078125,3.078125,1230400,3.109375,3.078125,0.58633727 +"NextEra Energy, Inc.",NEE,5/16/85,3.078125,3.09375,3389600,3.109375,3.109375,0.5922902 +"NextEra Energy, Inc.",NEE,5/17/85,3.078125,3.109375,5209600,3.125,3.125,0.5952663 +"NextEra Energy, Inc.",NEE,5/20/85,3.15625,3.15625,4485600,3.1875,3.171875,0.60419524 +"NextEra Energy, Inc.",NEE,5/21/85,3.140625,3.1875,1318400,3.1875,3.15625,0.6012189 +"NextEra Energy, Inc.",NEE,5/22/85,3.125,3.15625,8000000,3.15625,3.140625,0.59824264 +"NextEra Energy, Inc.",NEE,5/23/85,3.09375,3.109375,1923200,3.140625,3.125,0.5952663 +"NextEra Energy, Inc.",NEE,5/24/85,3.046875,3.0625,2474400,3.078125,3.0625,0.5950237 +"NextEra Energy, Inc.",NEE,5/28/85,3.03125,3.046875,348800,3.078125,3.046875,0.59198767 +"NextEra Energy, Inc.",NEE,5/29/85,3.03125,3.0625,352000,3.0625,3.046875,0.59198767 +"NextEra Energy, Inc.",NEE,5/30/85,3.015625,3.046875,504800,3.046875,3.015625,0.5859161 +"NextEra Energy, Inc.",NEE,5/31/85,3,3.03125,1337600,3.0625,3.0625,0.5950237 +"NextEra Energy, Inc.",NEE,6/3/85,3.046875,3.09375,1512000,3.109375,3.09375,0.6010953 +"NextEra Energy, Inc.",NEE,6/4/85,3.078125,3.09375,1034400,3.140625,3.125,0.60716677 +"NextEra Energy, Inc.",NEE,6/5/85,3.140625,3.15625,1830400,3.1875,3.15625,0.6132386 +"NextEra Energy, Inc.",NEE,6/6/85,3.140625,3.171875,796800,3.171875,3.15625,0.6132386 +"NextEra Energy, Inc.",NEE,6/7/85,3.140625,3.171875,1015200,3.1875,3.15625,0.6132386 +"NextEra Energy, Inc.",NEE,6/10/85,3.15625,3.171875,604000,3.171875,3.15625,0.6132386 +"NextEra Energy, Inc.",NEE,6/11/85,3.15625,3.171875,1165600,3.203125,3.1875,0.61931014 +"NextEra Energy, Inc.",NEE,6/12/85,3.171875,3.21875,464000,3.21875,3.203125,0.6223463 +"NextEra Energy, Inc.",NEE,6/13/85,3.1875,3.21875,1520800,3.234375,3.203125,0.6223463 +"NextEra Energy, Inc.",NEE,6/14/85,3.203125,3.265625,1676000,3.265625,3.234375,0.62841743 +"NextEra Energy, Inc.",NEE,6/17/85,3.1875,3.25,3740800,3.25,3.21875,0.6253816 +"NextEra Energy, Inc.",NEE,6/18/85,3.203125,3.21875,741600,3.234375,3.234375,0.62841743 +"NextEra Energy, Inc.",NEE,6/19/85,3.21875,3.21875,1318400,3.234375,3.21875,0.6253816 +"NextEra Energy, Inc.",NEE,6/20/85,3.1875,3.234375,919200,3.234375,3.203125,0.6223463 +"NextEra Energy, Inc.",NEE,6/21/85,3.171875,3.171875,1914400,3.203125,3.203125,0.6223463 +"NextEra Energy, Inc.",NEE,6/24/85,3.15625,3.1875,1620000,3.203125,3.1875,0.61931014 +"NextEra Energy, Inc.",NEE,6/25/85,3.15625,3.1875,1444000,3.1875,3.1875,0.61931014 +"NextEra Energy, Inc.",NEE,6/26/85,3.171875,3.1875,504800,3.1875,3.1875,0.61931014 +"NextEra Energy, Inc.",NEE,6/27/85,3.171875,3.203125,477600,3.203125,3.1875,0.61931014 +"NextEra Energy, Inc.",NEE,6/28/85,3.1875,3.203125,1640800,3.203125,3.203125,0.6223463 +"NextEra Energy, Inc.",NEE,7/1/85,3.1875,3.203125,3627200,3.25,3.25,0.6314535 +"NextEra Energy, Inc.",NEE,7/2/85,3.21875,3.25,1749600,3.25,3.234375,0.62841743 +"NextEra Energy, Inc.",NEE,7/3/85,3.21875,3.234375,2156800,3.234375,3.234375,0.62841743 +"NextEra Energy, Inc.",NEE,7/5/85,3.21875,3.21875,707200,3.265625,3.25,0.6314535 +"NextEra Energy, Inc.",NEE,7/8/85,3.234375,3.265625,916000,3.34375,3.34375,0.6496686 +"NextEra Energy, Inc.",NEE,7/9/85,3.34375,3.375,7704000,3.40625,3.390625,0.65877616 +"NextEra Energy, Inc.",NEE,7/10/85,3.375,3.40625,953600,3.4375,3.421875,0.6648476 +"NextEra Energy, Inc.",NEE,7/11/85,3.390625,3.4375,584800,3.4375,3.390625,0.65877616 +"NextEra Energy, Inc.",NEE,7/12/85,3.390625,3.40625,648800,3.40625,3.40625,0.6618118 +"NextEra Energy, Inc.",NEE,7/15/85,3.390625,3.40625,895200,3.453125,3.4375,0.6678835 +"NextEra Energy, Inc.",NEE,7/16/85,3.4375,3.4375,780800,3.484375,3.46875,0.67395514 +"NextEra Energy, Inc.",NEE,7/17/85,3.4375,3.4375,746400,3.46875,3.46875,0.67395514 +"NextEra Energy, Inc.",NEE,7/18/85,3.4375,3.46875,1300000,3.5,3.46875,0.67395514 +"NextEra Energy, Inc.",NEE,7/19/85,3.40625,3.484375,1132800,3.484375,3.421875,0.6648476 +"NextEra Energy, Inc.",NEE,7/22/85,3.265625,3.40625,2543200,3.421875,3.296875,0.6405608 +"NextEra Energy, Inc.",NEE,7/23/85,3.140625,3.296875,1691200,3.296875,3.1875,0.61931014 +"NextEra Energy, Inc.",NEE,7/24/85,3.046875,3.125,2183200,3.140625,3.046875,0.59198767 +"NextEra Energy, Inc.",NEE,7/25/85,3.03125,3.046875,1673600,3.09375,3.09375,0.6010953 +"NextEra Energy, Inc.",NEE,7/26/85,3,3.078125,919200,3.09375,3.015625,0.5859161 +"NextEra Energy, Inc.",NEE,7/29/85,2.921875,3.015625,1764000,3.015625,3,0.58288026 +"NextEra Energy, Inc.",NEE,7/30/85,2.953125,2.953125,688000,3.03125,3.03125,0.5889516 +"NextEra Energy, Inc.",NEE,7/31/85,2.984375,3.046875,1874400,3.046875,3.03125,0.5889516 +"NextEra Energy, Inc.",NEE,8/1/85,3.03125,3.03125,2148000,3.109375,3.09375,0.6010953 +"NextEra Energy, Inc.",NEE,8/2/85,3.046875,3.078125,963200,3.078125,3.078125,0.59805954 +"NextEra Energy, Inc.",NEE,8/5/85,3.03125,3.0625,789600,3.0625,3.0625,0.5950237 +"NextEra Energy, Inc.",NEE,8/6/85,2.984375,3.0625,1590400,3.0625,3.015625,0.5859161 +"NextEra Energy, Inc.",NEE,8/7/85,2.953125,3,2612800,3,2.984375,0.57984406 +"NextEra Energy, Inc.",NEE,8/8/85,3,3,1120800,3.09375,3.09375,0.6010953 +"NextEra Energy, Inc.",NEE,8/9/85,3.078125,3.09375,1513600,3.125,3.109375,0.60413104 +"NextEra Energy, Inc.",NEE,8/12/85,3.109375,3.125,2006400,3.171875,3.15625,0.6132386 +"NextEra Energy, Inc.",NEE,8/13/85,3.140625,3.15625,896000,3.1875,3.15625,0.6132386 +"NextEra Energy, Inc.",NEE,8/14/85,3.140625,3.140625,1040000,3.171875,3.171875,0.6162745 +"NextEra Energy, Inc.",NEE,8/15/85,3.15625,3.1875,1324800,3.1875,3.171875,0.6162745 +"NextEra Energy, Inc.",NEE,8/16/85,3.140625,3.171875,686400,3.203125,3.15625,0.6132386 +"NextEra Energy, Inc.",NEE,8/19/85,3.140625,3.171875,807200,3.1875,3.15625,0.6132386 +"NextEra Energy, Inc.",NEE,8/20/85,3.140625,3.15625,589600,3.171875,3.171875,0.6162745 +"NextEra Energy, Inc.",NEE,8/21/85,3.109375,3.15625,2002400,3.15625,3.125,0.60716677 +"NextEra Energy, Inc.",NEE,8/22/85,3.0625,3.109375,5648000,3.125,3.09375,0.6010953 +"NextEra Energy, Inc.",NEE,8/23/85,3.09375,3.109375,11544000,3.140625,3.109375,0.60413104 +"NextEra Energy, Inc.",NEE,8/26/85,3.03125,3.046875,2899200,3.078125,3.046875,0.6038833 +"NextEra Energy, Inc.",NEE,8/27/85,3.03125,3.0625,1184800,3.0625,3.046875,0.6038833 +"NextEra Energy, Inc.",NEE,8/28/85,3.03125,3.046875,884800,3.046875,3.046875,0.6038833 +"NextEra Energy, Inc.",NEE,8/29/85,3.03125,3.046875,1966400,3.046875,3.046875,0.6038833 +"NextEra Energy, Inc.",NEE,8/30/85,3.015625,3.0625,2137600,3.0625,3.046875,0.6038833 +"NextEra Energy, Inc.",NEE,9/3/85,3.03125,3.046875,3278400,3.0625,3.0625,0.60698026 +"NextEra Energy, Inc.",NEE,9/4/85,3.046875,3.078125,930400,3.078125,3.078125,0.6100768 +"NextEra Energy, Inc.",NEE,9/5/85,3.03125,3.078125,3624800,3.09375,3.0625,0.60698026 +"NextEra Energy, Inc.",NEE,9/6/85,3.015625,3.046875,890400,3.0625,3.015625,0.59768975 +"NextEra Energy, Inc.",NEE,9/9/85,3.015625,3.015625,528800,3.046875,3.046875,0.6038833 +"NextEra Energy, Inc.",NEE,9/10/85,2.984375,3.0625,1611200,3.0625,3.015625,0.59768975 +"NextEra Energy, Inc.",NEE,9/11/85,2.9375,3.015625,1267200,3.015625,2.96875,0.5883992 +"NextEra Energy, Inc.",NEE,9/12/85,2.890625,2.984375,1067200,2.984375,2.890625,0.5729148 +"NextEra Energy, Inc.",NEE,9/13/85,2.828125,2.90625,1675200,2.9375,2.9375,0.5822056 +"NextEra Energy, Inc.",NEE,9/16/85,2.9375,2.9375,965600,3.03125,3,0.594593 +"NextEra Energy, Inc.",NEE,9/17/85,2.953125,3.03125,776000,3.03125,3,0.594593 +"NextEra Energy, Inc.",NEE,9/18/85,2.96875,3,741600,3,3,0.594593 +"NextEra Energy, Inc.",NEE,9/19/85,2.984375,3,866400,3,3,0.594593 +"NextEra Energy, Inc.",NEE,9/20/85,2.9375,3,1137600,3,2.9375,0.5822056 +"NextEra Energy, Inc.",NEE,9/23/85,2.9375,2.96875,1183200,2.984375,2.9375,0.5822056 +"NextEra Energy, Inc.",NEE,9/24/85,2.890625,2.9375,708000,2.953125,2.90625,0.57601154 +"NextEra Energy, Inc.",NEE,9/25/85,2.859375,2.875,867200,2.90625,2.875,0.56981814 +"NextEra Energy, Inc.",NEE,9/26/85,2.84375,2.890625,2886400,2.90625,2.859375,0.56672126 +"NextEra Energy, Inc.",NEE,9/30/85,2.84375,2.859375,1818400,2.875,2.859375,0.56672126 +"NextEra Energy, Inc.",NEE,10/1/85,2.859375,2.875,1722400,2.9375,2.9375,0.5822056 +"NextEra Energy, Inc.",NEE,10/2/85,2.90625,2.9375,1037600,2.953125,2.921875,0.5791086 +"NextEra Energy, Inc.",NEE,10/3/85,2.921875,2.9375,1061600,3,2.953125,0.58530223 +"NextEra Energy, Inc.",NEE,10/4/85,2.953125,2.953125,1008800,2.984375,2.96875,0.5883992 +"NextEra Energy, Inc.",NEE,10/7/85,2.953125,2.96875,2336800,2.984375,2.96875,0.5883992 +"NextEra Energy, Inc.",NEE,10/8/85,2.953125,2.953125,988000,3,3,0.594593 +"NextEra Energy, Inc.",NEE,10/9/85,2.984375,3,948800,3.015625,2.984375,0.5914958 +"NextEra Energy, Inc.",NEE,10/10/85,2.984375,3.015625,884800,3.015625,3,0.594593 +"NextEra Energy, Inc.",NEE,10/11/85,3,3.015625,1500000,3.03125,3.03125,0.6007862 +"NextEra Energy, Inc.",NEE,10/14/85,3,3.015625,304800,3.0625,3.0625,0.60698026 +"NextEra Energy, Inc.",NEE,10/15/85,3.046875,3.046875,1146400,3.078125,3.046875,0.6038833 +"NextEra Energy, Inc.",NEE,10/16/85,3.046875,3.046875,372000,3.078125,3.0625,0.60698026 +"NextEra Energy, Inc.",NEE,10/17/85,3.046875,3.078125,730400,3.078125,3.078125,0.6100768 +"NextEra Energy, Inc.",NEE,10/18/85,3.03125,3.078125,1637600,3.078125,3.046875,0.6038833 +"NextEra Energy, Inc.",NEE,10/21/85,3.046875,3.078125,481600,3.078125,3.046875,0.6038833 +"NextEra Energy, Inc.",NEE,10/22/85,3.0625,3.0625,1604800,3.125,3.125,0.6193674 +"NextEra Energy, Inc.",NEE,10/23/85,3.125,3.125,916000,3.21875,3.203125,0.634852 +"NextEra Energy, Inc.",NEE,10/24/85,3.1875,3.21875,268000,3.21875,3.21875,0.63794833 +"NextEra Energy, Inc.",NEE,10/25/85,3.140625,3.1875,2382400,3.21875,3.140625,0.6224642 +"NextEra Energy, Inc.",NEE,10/28/85,3.046875,3.125,5139200,3.125,3.078125,0.6100768 +"NextEra Energy, Inc.",NEE,10/29/85,3.046875,3.0625,3132000,3.109375,3.09375,0.61317384 +"NextEra Energy, Inc.",NEE,10/30/85,3.09375,3.109375,888800,3.125,3.125,0.6193674 +"NextEra Energy, Inc.",NEE,10/31/85,3.09375,3.09375,5305600,3.125,3.125,0.6193674 +"NextEra Energy, Inc.",NEE,11/1/85,3.078125,3.125,2543200,3.125,3.109375,0.61627054 +"NextEra Energy, Inc.",NEE,11/4/85,3.078125,3.09375,1518400,3.125,3.09375,0.61317384 +"NextEra Energy, Inc.",NEE,11/5/85,3.078125,3.109375,1230400,3.125,3.09375,0.61317384 +"NextEra Energy, Inc.",NEE,11/6/85,3.078125,3.09375,1846400,3.125,3.125,0.6193674 +"NextEra Energy, Inc.",NEE,11/7/85,3.109375,3.125,3206400,3.15625,3.15625,0.6255611 +"NextEra Energy, Inc.",NEE,11/8/85,3.125,3.140625,2518400,3.1875,3.1875,0.63175476 +"NextEra Energy, Inc.",NEE,11/11/85,3.109375,3.171875,5188000,3.28125,3.265625,0.6472387 +"NextEra Energy, Inc.",NEE,11/12/85,3.25,3.28125,2398400,3.28125,3.28125,0.6503355 +"NextEra Energy, Inc.",NEE,11/13/85,3.25,3.28125,1023200,3.28125,3.265625,0.6472387 +"NextEra Energy, Inc.",NEE,11/14/85,3.234375,3.265625,1728000,3.28125,3.28125,0.6503355 +"NextEra Energy, Inc.",NEE,11/15/85,3.234375,3.28125,1728800,3.28125,3.25,0.6441423 +"NextEra Energy, Inc.",NEE,11/18/85,3.25,3.265625,2242400,3.28125,3.265625,0.6472387 +"NextEra Energy, Inc.",NEE,11/19/85,3.25,3.28125,716800,3.28125,3.265625,0.6472387 +"NextEra Energy, Inc.",NEE,11/20/85,3.25,3.28125,968800,3.296875,3.25,0.6441423 +"NextEra Energy, Inc.",NEE,11/21/85,3.25,3.265625,2112000,3.296875,3.28125,0.6503355 +"NextEra Energy, Inc.",NEE,11/22/85,3.1875,3.1875,2574400,3.234375,3.1875,0.64377165 +"NextEra Energy, Inc.",NEE,11/25/85,3.140625,3.1875,461600,3.1875,3.15625,0.63746035 +"NextEra Energy, Inc.",NEE,11/26/85,3.15625,3.171875,387200,3.1875,3.171875,0.6406159 +"NextEra Energy, Inc.",NEE,11/27/85,3.140625,3.15625,567200,3.171875,3.15625,0.63746035 +"NextEra Energy, Inc.",NEE,11/29/85,3.140625,3.171875,802400,3.171875,3.140625,0.63430464 +"NextEra Energy, Inc.",NEE,12/2/85,3.109375,3.15625,1404800,3.171875,3.109375,0.6279933 +"NextEra Energy, Inc.",NEE,12/3/85,3.09375,3.109375,3132800,3.125,3.125,0.631149 +"NextEra Energy, Inc.",NEE,12/4/85,3.109375,3.125,2640000,3.171875,3.171875,0.6406159 +"NextEra Energy, Inc.",NEE,12/5/85,3.15625,3.1875,2075200,3.203125,3.171875,0.6406159 +"NextEra Energy, Inc.",NEE,12/6/85,3.15625,3.171875,1102400,3.203125,3.171875,0.6406159 +"NextEra Energy, Inc.",NEE,12/9/85,3.15625,3.15625,1692800,3.203125,3.203125,0.6469279 +"NextEra Energy, Inc.",NEE,12/10/85,3.1875,3.21875,3125600,3.265625,3.265625,0.6595504 +"NextEra Energy, Inc.",NEE,12/11/85,3.25,3.25,1295200,3.28125,3.28125,0.6627062 +"NextEra Energy, Inc.",NEE,12/12/85,3.234375,3.296875,1736800,3.296875,3.25,0.65639496 +"NextEra Energy, Inc.",NEE,12/13/85,3.234375,3.25,673600,3.296875,3.296875,0.665862 +"NextEra Energy, Inc.",NEE,12/16/85,3.3125,3.3125,4877600,3.453125,3.453125,0.6974195 +"NextEra Energy, Inc.",NEE,12/17/85,3.421875,3.421875,2580000,3.546875,3.53125,0.7131986 +"NextEra Energy, Inc.",NEE,12/18/85,3.53125,3.546875,3618400,3.5625,3.5625,0.71951 +"NextEra Energy, Inc.",NEE,12/19/85,3.515625,3.53125,1044800,3.5625,3.5625,0.71951 +"NextEra Energy, Inc.",NEE,12/20/85,3.5,3.515625,4395200,3.625,3.625,0.7321328 +"NextEra Energy, Inc.",NEE,12/23/85,3.546875,3.59375,1237600,3.59375,3.546875,0.71635425 +"NextEra Energy, Inc.",NEE,12/24/85,3.5,3.546875,853600,3.546875,3.515625,0.7100429 +"NextEra Energy, Inc.",NEE,12/26/85,3.5,3.515625,159200,3.53125,3.515625,0.7100429 +"NextEra Energy, Inc.",NEE,12/27/85,3.5,3.515625,521600,3.5625,3.53125,0.7131986 +"NextEra Energy, Inc.",NEE,12/30/85,3.515625,3.53125,880000,3.546875,3.53125,0.7131986 +"NextEra Energy, Inc.",NEE,12/31/85,3.5,3.515625,640000,3.53125,3.53125,0.7131986 +"NextEra Energy, Inc.",NEE,1/2/86,3.5,3.546875,756000,3.546875,3.515625,0.7100429 +"NextEra Energy, Inc.",NEE,1/3/86,3.5,3.53125,1165600,3.546875,3.515625,0.7100429 +"NextEra Energy, Inc.",NEE,1/6/86,3.484375,3.515625,749600,3.515625,3.484375,0.7037307 +"NextEra Energy, Inc.",NEE,1/7/86,3.5,3.515625,3312800,3.53125,3.53125,0.7131986 +"NextEra Energy, Inc.",NEE,1/8/86,3.484375,3.546875,1718400,3.578125,3.5,0.706887 +"NextEra Energy, Inc.",NEE,1/9/86,3.375,3.46875,6598400,3.46875,3.40625,0.68795234 +"NextEra Energy, Inc.",NEE,1/10/86,3.390625,3.421875,1000800,3.484375,3.40625,0.68795234 +"NextEra Energy, Inc.",NEE,1/13/86,3.34375,3.375,1503200,3.421875,3.40625,0.68795234 +"NextEra Energy, Inc.",NEE,1/14/86,3.359375,3.40625,1300800,3.4375,3.375,0.6816408 +"NextEra Energy, Inc.",NEE,1/15/86,3.34375,3.359375,2646400,3.390625,3.390625,0.68479663 +"NextEra Energy, Inc.",NEE,1/16/86,3.34375,3.390625,845600,3.390625,3.359375,0.67848533 +"NextEra Energy, Inc.",NEE,1/17/86,3.359375,3.375,684000,3.390625,3.375,0.6816408 +"NextEra Energy, Inc.",NEE,1/20/86,3.296875,3.34375,1100000,3.375,3.359375,0.67848533 +"NextEra Energy, Inc.",NEE,1/21/86,3.359375,3.359375,1387200,3.40625,3.390625,0.68479663 +"NextEra Energy, Inc.",NEE,1/22/86,3.34375,3.375,542400,3.40625,3.359375,0.67848533 +"NextEra Energy, Inc.",NEE,1/23/86,3.34375,3.375,504000,3.390625,3.375,0.6816408 +"NextEra Energy, Inc.",NEE,1/24/86,3.375,3.390625,740000,3.421875,3.40625,0.68795234 +"NextEra Energy, Inc.",NEE,1/27/86,3.453125,3.453125,1345600,3.5,3.46875,0.7005752 +"NextEra Energy, Inc.",NEE,1/28/86,3.46875,3.46875,563200,3.546875,3.546875,0.71635425 +"NextEra Energy, Inc.",NEE,1/29/86,3.53125,3.53125,3214400,3.65625,3.546875,0.71635425 +"NextEra Energy, Inc.",NEE,1/30/86,3.515625,3.515625,1008000,3.59375,3.578125,0.7226657 +"NextEra Energy, Inc.",NEE,1/31/86,3.546875,3.546875,982400,3.640625,3.609375,0.7289771 +"NextEra Energy, Inc.",NEE,2/3/86,3.578125,3.609375,604800,3.625,3.625,0.7321328 +"NextEra Energy, Inc.",NEE,2/4/86,3.546875,3.59375,1288800,3.625,3.578125,0.7226657 +"NextEra Energy, Inc.",NEE,2/5/86,3.546875,3.546875,1524800,3.609375,3.609375,0.7289771 +"NextEra Energy, Inc.",NEE,2/6/86,3.578125,3.609375,2031200,3.609375,3.59375,0.72582114 +"NextEra Energy, Inc.",NEE,2/7/86,3.5625,3.5625,5352800,3.625,3.609375,0.7289771 +"NextEra Energy, Inc.",NEE,2/10/86,3.609375,3.609375,1037600,3.640625,3.640625,0.7352884 +"NextEra Energy, Inc.",NEE,2/11/86,3.640625,3.640625,2602400,3.6875,3.640625,0.7352884 +"NextEra Energy, Inc.",NEE,2/12/86,3.65625,3.65625,815200,3.6875,3.671875,0.74160004 +"NextEra Energy, Inc.",NEE,2/13/86,3.65625,3.6875,1219200,3.71875,3.6875,0.7447559 +"NextEra Energy, Inc.",NEE,2/14/86,3.6875,3.71875,1899200,3.765625,3.75,0.7573788 +"NextEra Energy, Inc.",NEE,2/18/86,3.71875,3.734375,2637600,3.859375,3.828125,0.7731576 +"NextEra Energy, Inc.",NEE,2/19/86,3.75,3.828125,3520000,3.90625,3.859375,0.77946895 +"NextEra Energy, Inc.",NEE,2/20/86,3.78125,3.84375,3621600,3.859375,3.828125,0.7731576 +"NextEra Energy, Inc.",NEE,2/21/86,3.828125,3.828125,5085600,3.890625,3.875,0.78262496 +"NextEra Energy, Inc.",NEE,2/24/86,3.75,3.796875,4350400,3.84375,3.796875,0.77916163 +"NextEra Energy, Inc.",NEE,2/25/86,3.71875,3.8125,1039200,3.8125,3.765625,0.77274895 +"NextEra Energy, Inc.",NEE,2/26/86,3.703125,3.765625,721600,3.765625,3.75,0.7695425 +"NextEra Energy, Inc.",NEE,2/27/86,3.703125,3.765625,995200,3.78125,3.765625,0.77274895 +"NextEra Energy, Inc.",NEE,2/28/86,3.765625,3.8125,2010400,3.8125,3.796875,0.77916163 +"NextEra Energy, Inc.",NEE,3/3/86,3.6875,3.8125,2307200,3.8125,3.734375,0.7663362 +"NextEra Energy, Inc.",NEE,3/4/86,3.6875,3.765625,2488000,3.765625,3.71875,0.76312953 +"NextEra Energy, Inc.",NEE,3/5/86,3.609375,3.6875,1060000,3.703125,3.703125,0.75992304 +"NextEra Energy, Inc.",NEE,3/6/86,3.671875,3.703125,954400,3.734375,3.734375,0.7663362 +"NextEra Energy, Inc.",NEE,3/7/86,3.640625,3.734375,1585600,3.734375,3.6875,0.75671697 +"NextEra Energy, Inc.",NEE,3/10/86,3.640625,3.65625,1321600,3.703125,3.6875,0.75671697 +"NextEra Energy, Inc.",NEE,3/11/86,3.671875,3.671875,2594400,3.71875,3.71875,0.76312953 +"NextEra Energy, Inc.",NEE,3/12/86,3.6875,3.703125,2352000,3.71875,3.703125,0.75992304 +"NextEra Energy, Inc.",NEE,3/13/86,3.671875,3.6875,1504000,3.703125,3.671875,0.75351036 +"NextEra Energy, Inc.",NEE,3/14/86,3.65625,3.671875,3388000,3.734375,3.734375,0.7663362 +"NextEra Energy, Inc.",NEE,3/17/86,3.671875,3.71875,1892000,3.734375,3.6875,0.75671697 +"NextEra Energy, Inc.",NEE,3/18/86,3.671875,3.6875,2043200,3.71875,3.703125,0.75992304 +"NextEra Energy, Inc.",NEE,3/19/86,3.609375,3.6875,2680000,3.703125,3.65625,0.7503038 +"NextEra Energy, Inc.",NEE,3/20/86,3.640625,3.640625,581600,3.671875,3.65625,0.7503038 +"NextEra Energy, Inc.",NEE,3/21/86,3.65625,3.671875,2416000,3.71875,3.6875,0.75671697 +"NextEra Energy, Inc.",NEE,3/24/86,3.6875,3.6875,898400,3.734375,3.71875,0.76312953 +"NextEra Energy, Inc.",NEE,3/25/86,3.703125,3.703125,1494400,3.765625,3.75,0.7695425 +"NextEra Energy, Inc.",NEE,3/26/86,3.734375,3.765625,1872000,3.8125,3.8125,0.78236836 +"NextEra Energy, Inc.",NEE,3/27/86,3.796875,3.796875,12560000,3.828125,3.8125,0.78236836 +"NextEra Energy, Inc.",NEE,3/31/86,3.796875,3.8125,2566400,3.875,3.84375,0.788781 +"NextEra Energy, Inc.",NEE,4/1/86,3.8125,3.859375,2145600,3.875,3.828125,0.78557485 +"NextEra Energy, Inc.",NEE,4/2/86,3.8125,3.828125,1154400,3.828125,3.828125,0.78557485 +"NextEra Energy, Inc.",NEE,4/3/86,3.8125,3.84375,2716800,3.875,3.84375,0.788781 +"NextEra Energy, Inc.",NEE,4/4/86,3.78125,3.84375,1536800,3.859375,3.828125,0.78557485 +"NextEra Energy, Inc.",NEE,4/7/86,3.75,3.828125,1956000,3.84375,3.78125,0.77595484 +"NextEra Energy, Inc.",NEE,4/8/86,3.78125,3.8125,3843200,3.828125,3.8125,0.78236836 +"NextEra Energy, Inc.",NEE,4/9/86,3.828125,3.84375,2514400,3.859375,3.859375,0.79198754 +"NextEra Energy, Inc.",NEE,4/10/86,3.859375,3.875,2292800,3.90625,3.890625,0.7984006 +"NextEra Energy, Inc.",NEE,4/11/86,3.90625,3.90625,8880000,3.9375,3.921875,0.8048132 +"NextEra Energy, Inc.",NEE,4/14/86,3.890625,3.890625,2715200,4.03125,4.015625,0.82405144 +"NextEra Energy, Inc.",NEE,4/15/86,4.015625,4.015625,2083200,4.109375,4.109375,0.84329015 +"NextEra Energy, Inc.",NEE,4/16/86,4.109375,4.109375,1632000,4.15625,4.125,0.84649646 +"NextEra Energy, Inc.",NEE,4/17/86,4.109375,4.140625,3184000,4.171875,4.15625,0.8529093 +"NextEra Energy, Inc.",NEE,4/18/86,4.140625,4.1875,1832000,4.234375,4.234375,0.86894166 +"NextEra Energy, Inc.",NEE,4/21/86,4.234375,4.25,5726400,4.296875,4.234375,0.86894166 +"NextEra Energy, Inc.",NEE,4/22/86,4.140625,4.25,2865600,4.28125,4.1875,0.85932267 +"NextEra Energy, Inc.",NEE,4/23/86,4.109375,4.15625,726400,4.1875,4.15625,0.8529093 +"NextEra Energy, Inc.",NEE,4/24/86,4.140625,4.140625,752800,4.21875,4.171875,0.85611594 +"NextEra Energy, Inc.",NEE,4/25/86,4.109375,4.15625,2642400,4.171875,4.140625,0.8497033 +"NextEra Energy, Inc.",NEE,4/28/86,4.09375,4.109375,2659200,4.140625,4.125,0.84649646 +"NextEra Energy, Inc.",NEE,4/29/86,3.96875,4.109375,2108000,4.109375,4.078125,0.8368774 +"NextEra Energy, Inc.",NEE,4/30/86,3.96875,4.03125,1250400,4.03125,4,0.8208458 +"NextEra Energy, Inc.",NEE,5/1/86,3.921875,3.96875,2882400,3.96875,3.953125,0.81122565 +"NextEra Energy, Inc.",NEE,5/2/86,3.9375,3.9375,2636000,3.984375,3.953125,0.81122565 +"NextEra Energy, Inc.",NEE,5/5/86,3.953125,3.953125,4858400,4.03125,4,0.8208458 +"NextEra Energy, Inc.",NEE,5/6/86,3.96875,4.03125,1903200,4.046875,4,0.8208458 +"NextEra Energy, Inc.",NEE,5/7/86,3.875,3.984375,964000,4,4,0.8208458 +"NextEra Energy, Inc.",NEE,5/8/86,3.953125,4,1361600,4.015625,3.96875,0.8144327 +"NextEra Energy, Inc.",NEE,5/9/86,3.875,3.96875,955200,3.984375,3.984375,0.8176387 +"NextEra Energy, Inc.",NEE,5/12/86,3.875,3.96875,786400,3.96875,3.921875,0.8048132 +"NextEra Energy, Inc.",NEE,5/13/86,3.875,3.921875,598400,3.921875,3.890625,0.7984006 +"NextEra Energy, Inc.",NEE,5/14/86,3.890625,3.890625,1582400,3.9375,3.921875,0.8048132 +"NextEra Energy, Inc.",NEE,5/15/86,3.828125,3.921875,1408000,3.9375,3.859375,0.79198754 +"NextEra Energy, Inc.",NEE,5/16/86,3.828125,3.84375,1384000,3.875,3.859375,0.79198754 +"NextEra Energy, Inc.",NEE,5/19/86,3.796875,3.828125,1084800,3.84375,3.8125,0.78236836 +"NextEra Energy, Inc.",NEE,5/20/86,3.765625,3.8125,1408000,3.8125,3.796875,0.77916163 +"NextEra Energy, Inc.",NEE,5/21/86,3.8125,3.828125,2633600,3.859375,3.84375,0.788781 +"NextEra Energy, Inc.",NEE,5/22/86,3.84375,3.859375,5620000,3.90625,3.90625,0.8016066 +"NextEra Energy, Inc.",NEE,5/23/86,3.796875,3.828125,2174400,3.859375,3.828125,0.79860777 +"NextEra Energy, Inc.",NEE,5/27/86,3.765625,3.828125,2883200,3.875,3.84375,0.80186737 +"NextEra Energy, Inc.",NEE,5/28/86,3.8125,3.84375,1239200,3.875,3.875,0.8083869 +"NextEra Energy, Inc.",NEE,5/29/86,3.828125,3.859375,1852800,3.875,3.875,0.8083869 +"NextEra Energy, Inc.",NEE,5/30/86,3.84375,3.84375,921600,3.875,3.875,0.8083869 +"NextEra Energy, Inc.",NEE,6/2/86,3.796875,3.84375,995200,3.859375,3.8125,0.7953482 +"NextEra Energy, Inc.",NEE,6/3/86,3.78125,3.8125,1100800,3.828125,3.828125,0.79860777 +"NextEra Energy, Inc.",NEE,6/4/86,3.765625,3.828125,1187200,3.828125,3.796875,0.79208827 +"NextEra Energy, Inc.",NEE,6/5/86,3.75,3.796875,1336800,3.796875,3.796875,0.79208827 +"NextEra Energy, Inc.",NEE,6/6/86,3.765625,3.796875,2328000,3.859375,3.78125,0.78882897 +"NextEra Energy, Inc.",NEE,6/9/86,3.671875,3.78125,2320800,3.78125,3.734375,0.7790503 +"NextEra Energy, Inc.",NEE,6/10/86,3.640625,3.75,1803200,3.75,3.6875,0.76927125 +"NextEra Energy, Inc.",NEE,6/11/86,3.640625,3.671875,4036000,3.71875,3.703125,0.7725307 +"NextEra Energy, Inc.",NEE,6/12/86,3.734375,3.734375,1328000,3.796875,3.796875,0.79208827 +"NextEra Energy, Inc.",NEE,6/13/86,3.796875,3.8125,1720800,3.84375,3.84375,0.80186737 +"NextEra Energy, Inc.",NEE,6/16/86,3.84375,3.84375,2420800,3.984375,3.984375,0.8312044 +"NextEra Energy, Inc.",NEE,6/17/86,3.953125,3.984375,1227200,4,3.953125,0.82468474 +"NextEra Energy, Inc.",NEE,6/18/86,3.921875,3.9375,928000,3.953125,3.953125,0.82468474 +"NextEra Energy, Inc.",NEE,6/19/86,3.890625,3.9375,2056000,3.953125,3.890625,0.8116464 +"NextEra Energy, Inc.",NEE,6/20/86,3.875,3.890625,2405600,3.9375,3.9375,0.82142526 +"NextEra Energy, Inc.",NEE,6/23/86,3.875,3.9375,2888000,3.953125,3.90625,0.8149058 +"NextEra Energy, Inc.",NEE,6/24/86,3.875,3.90625,5700000,3.9375,3.90625,0.8149058 +"NextEra Energy, Inc.",NEE,6/25/86,3.890625,3.890625,4812000,3.984375,3.9375,0.82142526 +"NextEra Energy, Inc.",NEE,6/26/86,3.875,3.9375,2386400,3.953125,3.953125,0.82468474 +"NextEra Energy, Inc.",NEE,6/27/86,3.921875,3.9375,2225600,3.953125,3.953125,0.82468474 +"NextEra Energy, Inc.",NEE,6/30/86,3.921875,3.953125,3388000,3.96875,3.96875,0.82794464 +"NextEra Energy, Inc.",NEE,7/1/86,3.921875,3.96875,1135200,3.96875,3.96875,0.82794464 +"NextEra Energy, Inc.",NEE,7/2/86,3.953125,3.96875,1967200,4.03125,4.03125,0.8409827 +"NextEra Energy, Inc.",NEE,7/3/86,4.015625,4.03125,1110400,4.0625,4.0625,0.84750223 +"NextEra Energy, Inc.",NEE,7/7/86,3.9375,4.046875,2504800,4.046875,3.96875,0.82794464 +"NextEra Energy, Inc.",NEE,7/8/86,3.90625,3.9375,5422400,4,4,0.8344639 +"NextEra Energy, Inc.",NEE,7/9/86,3.984375,4.03125,2349600,4.03125,4.015625,0.8377237 +"NextEra Energy, Inc.",NEE,7/10/86,3.96875,4.015625,1387200,4.015625,4.015625,0.8377237 +"NextEra Energy, Inc.",NEE,7/11/86,4.015625,4.03125,2242400,4.109375,4.0625,0.84750223 +"NextEra Energy, Inc.",NEE,7/14/86,4.078125,4.09375,3957600,4.171875,4.125,0.8605402 +"NextEra Energy, Inc.",NEE,7/15/86,4.09375,4.140625,2716800,4.234375,4.125,0.8605402 +"NextEra Energy, Inc.",NEE,7/16/86,4.109375,4.125,7333600,4.171875,4.125,0.8605402 +"NextEra Energy, Inc.",NEE,7/17/86,4.078125,4.125,1393600,4.125,4.09375,0.8540218 +"NextEra Energy, Inc.",NEE,7/18/86,4.0625,4.109375,1448000,4.125,4.109375,0.85728115 +"NextEra Energy, Inc.",NEE,7/21/86,4.09375,4.09375,2382400,4.203125,4.171875,0.8703195 +"NextEra Energy, Inc.",NEE,7/22/86,4.140625,4.140625,7097600,4.21875,4.1875,0.873579 +"NextEra Energy, Inc.",NEE,7/23/86,4.140625,4.171875,13464000,4.28125,4.28125,0.89313644 +"NextEra Energy, Inc.",NEE,7/24/86,4.328125,4.375,3705600,4.375,4.375,0.91269463 +"NextEra Energy, Inc.",NEE,7/25/86,4.34375,4.375,2275200,4.46875,4.4375,0.92573327 +"NextEra Energy, Inc.",NEE,7/28/86,4.296875,4.390625,3016000,4.453125,4.3125,0.8996562 +"NextEra Energy, Inc.",NEE,7/29/86,4.21875,4.3125,2488800,4.3125,4.296875,0.8963966 +"NextEra Energy, Inc.",NEE,7/30/86,4.28125,4.328125,2648800,4.34375,4.328125,0.9029161 +"NextEra Energy, Inc.",NEE,7/31/86,4.328125,4.359375,1570400,4.375,4.359375,0.90943545 +"NextEra Energy, Inc.",NEE,8/1/86,4.359375,4.375,1224000,4.390625,4.375,0.91269463 +"NextEra Energy, Inc.",NEE,8/4/86,4.28125,4.328125,2239200,4.359375,4.328125,0.9029161 +"NextEra Energy, Inc.",NEE,8/5/86,4.3125,4.359375,2820000,4.359375,4.328125,0.9029161 +"NextEra Energy, Inc.",NEE,8/6/86,4.328125,4.34375,1244800,4.375,4.34375,0.9061757 +"NextEra Energy, Inc.",NEE,8/7/86,4.328125,4.328125,2083200,4.375,4.375,0.91269463 +"NextEra Energy, Inc.",NEE,8/8/86,4.34375,4.390625,1088000,4.40625,4.375,0.91269463 +"NextEra Energy, Inc.",NEE,8/11/86,4.40625,4.40625,2519200,4.5,4.46875,0.9322525 +"NextEra Energy, Inc.",NEE,8/12/86,4.4375,4.484375,6796000,4.515625,4.5,0.9387717 +"NextEra Energy, Inc.",NEE,8/13/86,4.515625,4.515625,4759200,4.625,4.609375,0.9615885 +"NextEra Energy, Inc.",NEE,8/14/86,4.59375,4.609375,2442400,4.625,4.609375,0.9615885 +"NextEra Energy, Inc.",NEE,8/15/86,4.59375,4.609375,2629600,4.6875,4.671875,0.9746279 +"NextEra Energy, Inc.",NEE,8/18/86,4.625,4.640625,3760000,4.671875,4.640625,0.9681089 +"NextEra Energy, Inc.",NEE,8/19/86,4.59375,4.640625,1271200,4.65625,4.640625,0.9681089 +"NextEra Energy, Inc.",NEE,8/20/86,4.625,4.640625,6666400,4.734375,4.734375,0.9876661 +"NextEra Energy, Inc.",NEE,8/21/86,4.65625,4.75,2770400,4.75,4.671875,0.9746279 +"NextEra Energy, Inc.",NEE,8/22/86,4.5625,4.65625,3080800,4.65625,4.59375,0.9583299 +"NextEra Energy, Inc.",NEE,8/25/86,4.390625,4.390625,5534400,4.484375,4.390625,0.9288446 +"NextEra Energy, Inc.",NEE,8/26/86,4.390625,4.40625,3279200,4.5,4.5,0.95198303 +"NextEra Energy, Inc.",NEE,8/27/86,4.4375,4.484375,1256000,4.5,4.484375,0.9486768 +"NextEra Energy, Inc.",NEE,8/28/86,4.40625,4.484375,4411200,4.484375,4.4375,0.9387609 +"NextEra Energy, Inc.",NEE,8/29/86,4.34375,4.421875,1124800,4.4375,4.421875,0.93545496 +"NextEra Energy, Inc.",NEE,9/2/86,4.328125,4.40625,1248000,4.4375,4.328125,0.9156225 +"NextEra Energy, Inc.",NEE,9/3/86,4.265625,4.328125,906400,4.328125,4.3125,0.91231674 +"NextEra Energy, Inc.",NEE,9/4/86,4.25,4.3125,1328800,4.328125,4.328125,0.9156225 +"NextEra Energy, Inc.",NEE,9/5/86,4.21875,4.328125,4695200,4.328125,4.265625,0.9024003 +"NextEra Energy, Inc.",NEE,9/8/86,4.109375,4.25,1572800,4.25,4.234375,0.8957897 +"NextEra Energy, Inc.",NEE,9/9/86,4.125,4.203125,2600000,4.296875,4.140625,0.8759568 +"NextEra Energy, Inc.",NEE,9/10/86,4.03125,4.171875,1619200,4.1875,4.109375,0.86934555 +"NextEra Energy, Inc.",NEE,9/11/86,3.8125,4.09375,4182400,4.09375,3.875,0.8197634 +"NextEra Energy, Inc.",NEE,9/12/86,3.578125,3.90625,7529600,4,3.796875,0.80323535 +"NextEra Energy, Inc.",NEE,9/15/86,3.8125,3.828125,1290400,3.90625,3.859375,0.81645733 +"NextEra Energy, Inc.",NEE,9/16/86,3.796875,3.875,1428000,3.890625,3.890625,0.8230686 +"NextEra Energy, Inc.",NEE,9/17/86,3.890625,3.921875,1193600,3.9375,3.90625,0.82637393 +"NextEra Energy, Inc.",NEE,9/18/86,3.875,3.90625,2234400,3.96875,3.90625,0.82637393 +"NextEra Energy, Inc.",NEE,9/19/86,3.84375,3.90625,2242400,3.90625,3.890625,0.8230686 +"NextEra Energy, Inc.",NEE,9/22/86,3.828125,3.84375,1925600,3.90625,3.875,0.8197634 +"NextEra Energy, Inc.",NEE,9/23/86,3.890625,3.921875,1020800,3.9375,3.890625,0.8230686 +"NextEra Energy, Inc.",NEE,9/24/86,3.890625,3.921875,992800,3.96875,3.96875,0.8395962 +"NextEra Energy, Inc.",NEE,9/25/86,3.90625,3.96875,767200,3.984375,3.953125,0.83629036 +"NextEra Energy, Inc.",NEE,9/26/86,3.875,3.890625,992800,3.953125,3.90625,0.82637393 +"NextEra Energy, Inc.",NEE,9/29/86,3.75,3.875,6115200,3.875,3.78125,0.7999299 +"NextEra Energy, Inc.",NEE,9/30/86,3.75,3.796875,2441600,3.828125,3.78125,0.7999299 +"NextEra Energy, Inc.",NEE,10/1/86,3.78125,3.84375,1184000,3.9375,3.875,0.8197634 +"NextEra Energy, Inc.",NEE,10/2/86,3.78125,3.84375,1141600,3.859375,3.828125,0.8098466 +"NextEra Energy, Inc.",NEE,10/3/86,3.84375,3.875,1567200,3.921875,3.875,0.8197634 +"NextEra Energy, Inc.",NEE,10/6/86,3.859375,3.875,2288800,3.96875,3.953125,0.83629036 +"NextEra Energy, Inc.",NEE,10/7/86,3.90625,3.921875,1347200,3.96875,3.953125,0.83629036 +"NextEra Energy, Inc.",NEE,10/8/86,3.890625,3.921875,1492000,3.921875,3.921875,0.8296797 +"NextEra Energy, Inc.",NEE,10/9/86,3.90625,3.921875,2284000,3.953125,3.921875,0.8296797 +"NextEra Energy, Inc.",NEE,10/10/86,3.890625,3.921875,1221600,3.921875,3.90625,0.82637393 +"NextEra Energy, Inc.",NEE,10/13/86,3.875,3.90625,876800,3.921875,3.921875,0.8296797 +"NextEra Energy, Inc.",NEE,10/14/86,3.875,3.90625,1048000,3.921875,3.890625,0.8230686 +"NextEra Energy, Inc.",NEE,10/15/86,3.8125,3.859375,1018400,3.890625,3.859375,0.81645733 +"NextEra Energy, Inc.",NEE,10/16/86,3.859375,3.875,2540800,3.90625,3.90625,0.82637393 +"NextEra Energy, Inc.",NEE,10/17/86,3.875,3.90625,6984800,4.03125,3.96875,0.8395962 +"NextEra Energy, Inc.",NEE,10/20/86,3.90625,3.984375,1919200,3.984375,3.96875,0.8395962 +"NextEra Energy, Inc.",NEE,10/21/86,3.96875,3.96875,3736800,4.0625,4.03125,0.85281783 +"NextEra Energy, Inc.",NEE,10/22/86,4.03125,4.03125,9920000,4.28125,4.265625,0.9024003 +"NextEra Energy, Inc.",NEE,10/23/86,4.21875,4.234375,4987200,4.296875,4.234375,0.8957897 +"NextEra Energy, Inc.",NEE,10/24/86,4.21875,4.25,12000000,4.390625,4.28125,0.90570563 +"NextEra Energy, Inc.",NEE,10/27/86,4.171875,4.25,2422400,4.328125,4.328125,0.9156225 +"NextEra Energy, Inc.",NEE,10/28/86,4.28125,4.296875,3711200,4.375,4.3125,0.91231674 +"NextEra Energy, Inc.",NEE,10/29/86,4.265625,4.296875,3424800,4.359375,4.34375,0.9189279 +"NextEra Energy, Inc.",NEE,10/30/86,4.359375,4.359375,9200000,4.421875,4.40625,0.9321503 +"NextEra Energy, Inc.",NEE,10/31/86,4.359375,4.40625,20560000,4.5,4.5,0.95198303 +"NextEra Energy, Inc.",NEE,11/3/86,4.40625,4.53125,6432000,4.59375,4.4375,0.9387609 +"NextEra Energy, Inc.",NEE,11/4/86,4.34375,4.453125,4235200,4.453125,4.421875,0.93545496 +"NextEra Energy, Inc.",NEE,11/5/86,4.359375,4.375,4458400,4.4375,4.40625,0.9321503 +"NextEra Energy, Inc.",NEE,11/6/86,4.359375,4.375,5704000,4.40625,4.390625,0.9288446 +"NextEra Energy, Inc.",NEE,11/7/86,4.34375,4.375,1757600,4.390625,4.375,0.92553896 +"NextEra Energy, Inc.",NEE,11/10/86,4.28125,4.375,2181600,4.375,4.3125,0.91231674 +"NextEra Energy, Inc.",NEE,11/11/86,4.28125,4.28125,1748800,4.328125,4.328125,0.9156225 +"NextEra Energy, Inc.",NEE,11/12/86,4.25,4.3125,3786400,4.375,4.375,0.92553896 +"NextEra Energy, Inc.",NEE,11/13/86,4.296875,4.375,2449600,4.375,4.3125,0.91231674 +"NextEra Energy, Inc.",NEE,11/14/86,4.25,4.328125,2096800,4.34375,4.28125,0.90570563 +"NextEra Energy, Inc.",NEE,11/17/86,4.171875,4.25,3022400,4.25,4.1875,0.8858726 +"NextEra Energy, Inc.",NEE,11/18/86,4.078125,4.203125,8720000,4.203125,4.09375,0.86604017 +"NextEra Energy, Inc.",NEE,11/19/86,3.96875,4.046875,5437600,4.0625,4,0.84620714 +"NextEra Energy, Inc.",NEE,11/20/86,3.984375,4,6296800,4.109375,4.109375,0.86934555 +"NextEra Energy, Inc.",NEE,11/21/86,4,4.09375,4373600,4.09375,4.09375,0.87968665 +"NextEra Energy, Inc.",NEE,11/24/86,4,4.0625,6052800,4.109375,4.109375,0.8830443 +"NextEra Energy, Inc.",NEE,11/25/86,4.03125,4.09375,997600,4.109375,4.09375,0.87968665 +"NextEra Energy, Inc.",NEE,11/26/86,4.03125,4.0625,1719200,4.109375,4.078125,0.876329 +"NextEra Energy, Inc.",NEE,11/28/86,4,4.046875,1225600,4.0625,4.046875,0.8696145 +"NextEra Energy, Inc.",NEE,12/1/86,3.953125,4.03125,2686400,4.109375,4.046875,0.8696145 +"NextEra Energy, Inc.",NEE,12/2/86,4.03125,4.046875,2941600,4.125,4.125,0.8864014 +"NextEra Energy, Inc.",NEE,12/3/86,4.09375,4.125,5528000,4.15625,4.109375,0.8830443 +"NextEra Energy, Inc.",NEE,12/4/86,4.078125,4.109375,1529600,4.109375,4.09375,0.87968665 +"NextEra Energy, Inc.",NEE,12/5/86,4.03125,4.09375,859200,4.109375,4.078125,0.876329 +"NextEra Energy, Inc.",NEE,12/8/86,4.046875,4.09375,1731200,4.140625,4.109375,0.8830443 +"NextEra Energy, Inc.",NEE,12/9/86,4.0625,4.0625,1772000,4.078125,4.0625,0.8729718 +"NextEra Energy, Inc.",NEE,12/10/86,4,4,1993600,4.0625,4.046875,0.8696145 +"NextEra Energy, Inc.",NEE,12/11/86,3.953125,4.03125,1958400,4.046875,3.96875,0.85282624 +"NextEra Energy, Inc.",NEE,12/12/86,3.96875,3.96875,628800,4.015625,4.015625,0.8628991 +"NextEra Energy, Inc.",NEE,12/15/86,3.921875,3.984375,2688000,4,3.96875,0.85282624 +"NextEra Energy, Inc.",NEE,12/16/86,3.953125,3.96875,2479200,4,4,0.8595413 +"NextEra Energy, Inc.",NEE,12/17/86,3.921875,3.96875,1606400,4,3.953125,0.8494685 +"NextEra Energy, Inc.",NEE,12/18/86,3.921875,3.9375,1463200,3.984375,3.96875,0.85282624 +"NextEra Energy, Inc.",NEE,12/19/86,3.90625,3.9375,2824000,3.984375,3.9375,0.8461111 +"NextEra Energy, Inc.",NEE,12/22/86,3.890625,3.890625,2045600,3.96875,3.96875,0.85282624 +"NextEra Energy, Inc.",NEE,12/23/86,3.953125,3.96875,4524000,4.046875,3.984375,0.85618424 +"NextEra Energy, Inc.",NEE,12/24/86,3.984375,4,1830400,4.015625,3.984375,0.85618424 +"NextEra Energy, Inc.",NEE,12/26/86,3.96875,3.984375,569600,4.015625,4,0.8595413 +"NextEra Energy, Inc.",NEE,12/29/86,3.953125,4,4029600,4.03125,3.984375,0.85618424 +"NextEra Energy, Inc.",NEE,12/30/86,3.890625,3.953125,2358400,3.96875,3.9375,0.8461111 +"NextEra Energy, Inc.",NEE,12/31/86,3.890625,3.90625,5669600,3.96875,3.953125,0.8494685 +"NextEra Energy, Inc.",NEE,1/2/87,3.984375,4,741600,4.03125,4,0.8595413 +"NextEra Energy, Inc.",NEE,1/5/87,3.984375,4.03125,6042400,4.0625,4.0625,0.8729718 +"NextEra Energy, Inc.",NEE,1/6/87,4.078125,4.078125,1409600,4.109375,4.109375,0.8830443 +"NextEra Energy, Inc.",NEE,1/7/87,4.078125,4.09375,1084000,4.15625,4.15625,0.8931176 +"NextEra Energy, Inc.",NEE,1/8/87,4.140625,4.1875,2103200,4.1875,4.15625,0.8931176 +"NextEra Energy, Inc.",NEE,1/9/87,4.109375,4.15625,3168800,4.15625,4.125,0.8864014 +"NextEra Energy, Inc.",NEE,1/12/87,4.078125,4.09375,3364800,4.109375,4.078125,0.876329 +"NextEra Energy, Inc.",NEE,1/13/87,4.03125,4.0625,1688800,4.09375,4.0625,0.8729718 +"NextEra Energy, Inc.",NEE,1/14/87,4.03125,4.0625,2739200,4.078125,4.0625,0.8729718 +"NextEra Energy, Inc.",NEE,1/15/87,4.0625,4.078125,4883200,4.109375,4.109375,0.8830443 +"NextEra Energy, Inc.",NEE,1/16/87,4.125,4.140625,4915200,4.171875,4.15625,0.8931176 +"NextEra Energy, Inc.",NEE,1/19/87,4.09375,4.15625,3227200,4.1875,4.15625,0.8931176 +"NextEra Energy, Inc.",NEE,1/20/87,4.109375,4.15625,3008000,4.171875,4.15625,0.8931176 +"NextEra Energy, Inc.",NEE,1/21/87,4.109375,4.125,1287200,4.15625,4.125,0.8864014 +"NextEra Energy, Inc.",NEE,1/22/87,4.109375,4.109375,3023200,4.265625,4.21875,0.90654755 +"NextEra Energy, Inc.",NEE,1/23/87,4.203125,4.203125,4494400,4.359375,4.234375,0.9099054 +"NextEra Energy, Inc.",NEE,1/26/87,4.203125,4.25,1322400,4.25,4.203125,0.9031895 +"NextEra Energy, Inc.",NEE,1/27/87,4.203125,4.21875,4912000,4.296875,4.296875,0.9233352 +"NextEra Energy, Inc.",NEE,1/28/87,4.28125,4.3125,2355200,4.328125,4.296875,0.9233352 +"NextEra Energy, Inc.",NEE,1/29/87,4.203125,4.296875,1376000,4.328125,4.265625,0.91661996 +"NextEra Energy, Inc.",NEE,1/30/87,4.21875,4.265625,2416000,4.28125,4.25,0.91326255 +"NextEra Energy, Inc.",NEE,2/2/87,4.234375,4.25,1582400,4.328125,4.296875,0.9233352 +"NextEra Energy, Inc.",NEE,2/3/87,4.296875,4.296875,3513600,4.34375,4.296875,0.9233352 +"NextEra Energy, Inc.",NEE,2/4/87,4.265625,4.28125,3187200,4.328125,4.296875,0.9233352 +"NextEra Energy, Inc.",NEE,2/5/87,4.25,4.296875,3084800,4.296875,4.296875,0.9233352 +"NextEra Energy, Inc.",NEE,2/6/87,4.296875,4.328125,4009600,4.328125,4.296875,0.9233352 +"NextEra Energy, Inc.",NEE,2/9/87,4.25,4.28125,5881600,4.296875,4.265625,0.91661996 +"NextEra Energy, Inc.",NEE,2/10/87,4.21875,4.265625,3449600,4.28125,4.25,0.91326255 +"NextEra Energy, Inc.",NEE,2/11/87,4.21875,4.25,2605600,4.25,4.234375,0.9099054 +"NextEra Energy, Inc.",NEE,2/12/87,4.125,4.21875,2615200,4.234375,4.171875,0.89647454 +"NextEra Energy, Inc.",NEE,2/13/87,4.125,4.1875,3255200,4.203125,4.140625,0.8897598 +"NextEra Energy, Inc.",NEE,2/17/87,4.109375,4.109375,3062400,4.203125,4.1875,0.8998319 +"NextEra Energy, Inc.",NEE,2/18/87,4.140625,4.1875,6217600,4.203125,4.171875,0.89647454 +"NextEra Energy, Inc.",NEE,2/19/87,4.125,4.171875,10000000,4.171875,4.140625,0.8897598 +"NextEra Energy, Inc.",NEE,2/20/87,4.125,4.125,1201600,4.234375,4.21875,0.90654755 +"NextEra Energy, Inc.",NEE,2/23/87,4.140625,4.21875,2401600,4.21875,4.15625,0.8931176 +"NextEra Energy, Inc.",NEE,2/24/87,4.125,4.171875,1593600,4.203125,4.171875,0.89647454 +"NextEra Energy, Inc.",NEE,2/25/87,4.140625,4.171875,1772000,4.1875,4.171875,0.89647454 +"NextEra Energy, Inc.",NEE,2/26/87,4.109375,4.1875,2158400,4.1875,4.171875,0.89647454 +"NextEra Energy, Inc.",NEE,2/27/87,4.109375,4.1875,4256800,4.203125,4.140625,0.8897598 +"NextEra Energy, Inc.",NEE,3/2/87,4,4.015625,8000000,4.140625,4.015625,0.87639225 +"NextEra Energy, Inc.",NEE,3/3/87,3.96875,4,12560000,4.03125,4,0.87298214 +"NextEra Energy, Inc.",NEE,3/4/87,3.984375,4.03125,2815200,4.0625,4.046875,0.88321245 +"NextEra Energy, Inc.",NEE,3/5/87,4.015625,4.0625,2870400,4.0625,4.015625,0.87639225 +"NextEra Energy, Inc.",NEE,3/6/87,3.984375,4.03125,1147200,4.03125,4,0.87298214 +"NextEra Energy, Inc.",NEE,3/9/87,3.953125,4,1473600,4,3.984375,0.86957204 +"NextEra Energy, Inc.",NEE,3/10/87,3.96875,3.984375,2720800,4.03125,4.015625,0.87639225 +"NextEra Energy, Inc.",NEE,3/11/87,3.96875,4.03125,1281600,4.03125,3.984375,0.86957204 +"NextEra Energy, Inc.",NEE,3/12/87,3.96875,3.984375,2001600,4.046875,4.03125,0.87980187 +"NextEra Energy, Inc.",NEE,3/13/87,3.984375,4.046875,1833600,4.046875,4,0.87298214 +"NextEra Energy, Inc.",NEE,3/16/87,3.9375,4,6056800,4.015625,4.015625,0.87639225 +"NextEra Energy, Inc.",NEE,3/17/87,3.90625,3.953125,3208000,4,3.984375,0.86957204 +"NextEra Energy, Inc.",NEE,3/18/87,3.953125,4,1523200,4.015625,3.96875,0.86616224 +"NextEra Energy, Inc.",NEE,3/19/87,3.9375,3.96875,1726400,3.984375,3.984375,0.86957204 +"NextEra Energy, Inc.",NEE,3/20/87,3.953125,3.96875,2872800,4.046875,4.046875,0.88321245 +"NextEra Energy, Inc.",NEE,3/23/87,4.015625,4.015625,7744800,4.09375,4.078125,0.89003235 +"NextEra Energy, Inc.",NEE,3/24/87,4.03125,4.046875,2697600,4.09375,4.078125,0.89003235 +"NextEra Energy, Inc.",NEE,3/25/87,4.0625,4.078125,908000,4.09375,4.0625,0.88662225 +"NextEra Energy, Inc.",NEE,3/26/87,4.0625,4.09375,2276800,4.109375,4.09375,0.8934428 +"NextEra Energy, Inc.",NEE,3/27/87,4.03125,4.0625,1150400,4.078125,4.046875,0.88321245 +"NextEra Energy, Inc.",NEE,3/30/87,3.9375,4,6006400,4.015625,4,0.87298214 +"NextEra Energy, Inc.",NEE,3/31/87,3.953125,3.96875,1882400,3.984375,3.984375,0.86957204 +"NextEra Energy, Inc.",NEE,4/1/87,3.875,3.9375,3312800,3.953125,3.90625,0.85252154 +"NextEra Energy, Inc.",NEE,4/2/87,3.875,3.9375,2340000,3.9375,3.890625,0.84911144 +"NextEra Energy, Inc.",NEE,4/3/87,3.859375,3.90625,1811200,3.921875,3.921875,0.8559316 +"NextEra Energy, Inc.",NEE,4/6/87,3.890625,3.9375,2064800,3.9375,3.9375,0.8593414 +"NextEra Energy, Inc.",NEE,4/7/87,3.875,3.921875,1964800,3.9375,3.875,0.84570146 +"NextEra Energy, Inc.",NEE,4/8/87,3.859375,3.890625,1967200,3.90625,3.875,0.84570146 +"NextEra Energy, Inc.",NEE,4/9/87,3.734375,3.90625,2716000,3.921875,3.765625,0.8218306 +"NextEra Energy, Inc.",NEE,4/10/87,3.671875,3.75,3214400,3.78125,3.703125,0.8081902 +"NextEra Energy, Inc.",NEE,4/13/87,3.6875,3.734375,1706400,3.78125,3.6875,0.8047804 +"NextEra Energy, Inc.",NEE,4/14/87,3.5625,3.65625,4276000,3.671875,3.609375,0.78773004 +"NextEra Energy, Inc.",NEE,4/15/87,3.609375,3.609375,3131200,3.75,3.734375,0.81501037 +"NextEra Energy, Inc.",NEE,4/16/87,3.75,3.765625,1664000,3.90625,3.828125,0.8354709 +"NextEra Energy, Inc.",NEE,4/20/87,3.796875,3.859375,2673600,3.90625,3.84375,0.83888066 +"NextEra Energy, Inc.",NEE,4/21/87,3.796875,3.8125,4692800,3.921875,3.921875,0.8559316 +"NextEra Energy, Inc.",NEE,4/22/87,3.875,3.921875,3248800,3.953125,3.875,0.84570146 +"NextEra Energy, Inc.",NEE,4/23/87,3.75,3.875,4165600,3.890625,3.78125,0.8252404 +"NextEra Energy, Inc.",NEE,4/24/87,3.703125,3.78125,2129600,3.78125,3.71875,0.81160045 +"NextEra Energy, Inc.",NEE,4/27/87,3.59375,3.71875,5074400,3.78125,3.71875,0.81160045 +"NextEra Energy, Inc.",NEE,4/28/87,3.6875,3.71875,4286400,3.75,3.703125,0.8081902 +"NextEra Energy, Inc.",NEE,4/29/87,3.703125,3.71875,3684000,3.75,3.734375,0.81501037 +"NextEra Energy, Inc.",NEE,4/30/87,3.734375,3.734375,2144000,3.796875,3.78125,0.8252404 +"NextEra Energy, Inc.",NEE,5/1/87,3.671875,3.75,2196000,3.765625,3.703125,0.8081902 +"NextEra Energy, Inc.",NEE,5/4/87,3.6875,3.703125,2419200,3.734375,3.734375,0.81501037 +"NextEra Energy, Inc.",NEE,5/5/87,3.734375,3.734375,2728800,3.78125,3.765625,0.8218306 +"NextEra Energy, Inc.",NEE,5/6/87,3.734375,3.75,1465600,3.765625,3.765625,0.8218306 +"NextEra Energy, Inc.",NEE,5/7/87,3.703125,3.75,2836000,3.765625,3.765625,0.8218306 +"NextEra Energy, Inc.",NEE,5/8/87,3.765625,3.78125,813600,3.84375,3.8125,0.8320609 +"NextEra Energy, Inc.",NEE,5/11/87,3.796875,3.8125,3026400,3.953125,3.8125,0.8320609 +"NextEra Energy, Inc.",NEE,5/12/87,3.78125,3.8125,2736000,3.84375,3.8125,0.8320609 +"NextEra Energy, Inc.",NEE,5/13/87,3.765625,3.828125,2232800,3.84375,3.78125,0.8252404 +"NextEra Energy, Inc.",NEE,5/14/87,3.765625,3.796875,1684800,3.8125,3.8125,0.8320609 +"NextEra Energy, Inc.",NEE,5/15/87,3.75,3.78125,4800800,3.796875,3.75,0.8184205 +"NextEra Energy, Inc.",NEE,5/18/87,3.71875,3.765625,1295200,3.765625,3.765625,0.8218306 +"NextEra Energy, Inc.",NEE,5/19/87,3.703125,3.78125,1964000,3.796875,3.703125,0.8081902 +"NextEra Energy, Inc.",NEE,5/20/87,3.640625,3.6875,2032000,3.703125,3.640625,0.7945496 +"NextEra Energy, Inc.",NEE,5/21/87,3.671875,3.6875,7720800,3.71875,3.703125,0.8081902 +"NextEra Energy, Inc.",NEE,5/22/87,3.5625,3.609375,9040000,3.640625,3.609375,0.80207914 +"NextEra Energy, Inc.",NEE,5/26/87,3.609375,3.625,7586400,3.65625,3.65625,0.8124966 +"NextEra Energy, Inc.",NEE,5/27/87,3.640625,3.65625,3086400,3.6875,3.671875,0.8159683 +"NextEra Energy, Inc.",NEE,5/28/87,3.65625,3.703125,2357600,3.703125,3.671875,0.8159683 +"NextEra Energy, Inc.",NEE,5/29/87,3.6875,3.6875,1939200,3.734375,3.6875,0.81944066 +"NextEra Energy, Inc.",NEE,6/1/87,3.703125,3.703125,2154400,3.734375,3.734375,0.8298572 +"NextEra Energy, Inc.",NEE,6/2/87,3.65625,3.734375,1365600,3.734375,3.6875,0.81944066 +"NextEra Energy, Inc.",NEE,6/3/87,3.6875,3.703125,2114400,3.75,3.71875,0.8263845 +"NextEra Energy, Inc.",NEE,6/4/87,3.71875,3.734375,610400,3.75,3.75,0.8333287 +"NextEra Energy, Inc.",NEE,6/5/87,3.75,3.78125,1866400,3.8125,3.8125,0.84721786 +"NextEra Energy, Inc.",NEE,6/8/87,3.78125,3.796875,1476800,3.859375,3.8125,0.84721786 +"NextEra Energy, Inc.",NEE,6/9/87,3.78125,3.8125,2181600,3.84375,3.8125,0.84721786 +"NextEra Energy, Inc.",NEE,6/10/87,3.796875,3.8125,1327200,3.859375,3.8125,0.84721786 +"NextEra Energy, Inc.",NEE,6/11/87,3.8125,3.84375,469600,3.84375,3.84375,0.8541623 +"NextEra Energy, Inc.",NEE,6/12/87,3.84375,3.84375,2042400,3.890625,3.890625,0.8645792 +"NextEra Energy, Inc.",NEE,6/15/87,3.859375,3.890625,4752800,3.90625,3.875,0.86110646 +"NextEra Energy, Inc.",NEE,6/16/87,3.859375,3.859375,2525600,3.890625,3.890625,0.8645792 +"NextEra Energy, Inc.",NEE,6/17/87,3.84375,3.875,925600,3.890625,3.875,0.86110646 +"NextEra Energy, Inc.",NEE,6/18/87,3.84375,3.875,909600,3.890625,3.890625,0.8645792 +"NextEra Energy, Inc.",NEE,6/19/87,3.875,3.890625,2199200,3.921875,3.90625,0.86805147 +"NextEra Energy, Inc.",NEE,6/22/87,3.875,3.90625,3369600,3.921875,3.890625,0.8645792 +"NextEra Energy, Inc.",NEE,6/23/87,3.875,3.921875,2257600,3.921875,3.875,0.86110646 +"NextEra Energy, Inc.",NEE,6/24/87,3.890625,3.90625,889600,3.9375,3.90625,0.86805147 +"NextEra Energy, Inc.",NEE,6/25/87,3.921875,3.9375,4170400,4,4,0.8888847 +"NextEra Energy, Inc.",NEE,6/26/87,3.9375,4,1042400,4,3.96875,0.88194025 +"NextEra Energy, Inc.",NEE,6/29/87,3.921875,3.984375,2273600,3.984375,3.96875,0.88194025 +"NextEra Energy, Inc.",NEE,6/30/87,3.921875,3.984375,1460800,3.984375,3.9375,0.8749956 +"NextEra Energy, Inc.",NEE,7/1/87,3.890625,3.90625,729600,3.921875,3.90625,0.86805147 +"NextEra Energy, Inc.",NEE,7/2/87,3.890625,3.90625,1609600,3.9375,3.921875,0.8715235 +"NextEra Energy, Inc.",NEE,7/6/87,3.890625,3.90625,4388000,3.921875,3.890625,0.8645792 +"NextEra Energy, Inc.",NEE,7/7/87,3.890625,3.921875,1294400,3.921875,3.890625,0.8645792 +"NextEra Energy, Inc.",NEE,7/8/87,3.875,3.90625,1304000,3.921875,3.90625,0.86805147 +"NextEra Energy, Inc.",NEE,7/9/87,3.890625,3.9375,1326400,3.9375,3.90625,0.86805147 +"NextEra Energy, Inc.",NEE,7/10/87,3.890625,3.90625,696800,3.921875,3.921875,0.8715235 +"NextEra Energy, Inc.",NEE,7/13/87,3.828125,3.921875,2768000,3.921875,3.859375,0.8576341 +"NextEra Energy, Inc.",NEE,7/14/87,3.84375,3.875,769600,3.890625,3.859375,0.8576341 +"NextEra Energy, Inc.",NEE,7/15/87,3.8125,3.828125,1042400,3.859375,3.828125,0.8506901 +"NextEra Energy, Inc.",NEE,7/16/87,3.796875,3.828125,897600,3.828125,3.828125,0.8506901 +"NextEra Energy, Inc.",NEE,7/17/87,3.8125,3.859375,1058400,3.875,3.859375,0.8576341 +"NextEra Energy, Inc.",NEE,7/20/87,3.796875,3.828125,650400,3.84375,3.8125,0.84721786 +"NextEra Energy, Inc.",NEE,7/21/87,3.765625,3.8125,2604000,3.859375,3.765625,0.8368014 +"NextEra Energy, Inc.",NEE,7/22/87,3.75,3.796875,1192800,3.8125,3.796875,0.8437451 +"NextEra Energy, Inc.",NEE,7/23/87,3.765625,3.8125,1052000,3.828125,3.796875,0.8437451 +"NextEra Energy, Inc.",NEE,7/24/87,3.78125,3.796875,595200,3.8125,3.796875,0.8437451 +"NextEra Energy, Inc.",NEE,7/27/87,3.796875,3.8125,454400,3.84375,3.828125,0.8506901 +"NextEra Energy, Inc.",NEE,7/28/87,3.828125,3.859375,5172800,3.875,3.859375,0.8576341 +"NextEra Energy, Inc.",NEE,7/29/87,3.8125,3.890625,2232800,3.890625,3.828125,0.8506901 +"NextEra Energy, Inc.",NEE,7/30/87,3.78125,3.84375,888800,3.84375,3.828125,0.8506901 +"NextEra Energy, Inc.",NEE,7/31/87,3.796875,3.828125,1189600,3.84375,3.828125,0.8506901 +"NextEra Energy, Inc.",NEE,8/3/87,3.796875,3.828125,1699200,3.875,3.84375,0.8541623 +"NextEra Energy, Inc.",NEE,8/4/87,3.765625,3.828125,1196000,3.84375,3.828125,0.8506901 +"NextEra Energy, Inc.",NEE,8/5/87,3.796875,3.828125,2322400,3.84375,3.8125,0.84721786 +"NextEra Energy, Inc.",NEE,8/6/87,3.796875,3.828125,2660000,3.875,3.875,0.86110646 +"NextEra Energy, Inc.",NEE,8/7/87,3.875,3.890625,3716800,3.921875,3.90625,0.86805147 +"NextEra Energy, Inc.",NEE,8/10/87,3.875,3.90625,13440000,3.984375,3.984375,0.8854121 +"NextEra Energy, Inc.",NEE,8/11/87,4,4,4580800,4.0625,4.0625,0.902773 +"NextEra Energy, Inc.",NEE,8/12/87,4.046875,4.0625,2369600,4.09375,4.0625,0.902773 +"NextEra Energy, Inc.",NEE,8/13/87,4.078125,4.078125,2940000,4.171875,4.125,0.9166616 +"NextEra Energy, Inc.",NEE,8/14/87,4.140625,4.15625,3377600,4.203125,4.1875,0.930551 +"NextEra Energy, Inc.",NEE,8/17/87,4.0625,4.1875,2468000,4.21875,4.1875,0.930551 +"NextEra Energy, Inc.",NEE,8/18/87,4.109375,4.1875,1969600,4.1875,4.171875,0.92707866 +"NextEra Energy, Inc.",NEE,8/19/87,4.15625,4.171875,8960000,4.25,4.203125,0.9340232 +"NextEra Energy, Inc.",NEE,8/20/87,4.171875,4.21875,2510400,4.21875,4.203125,0.9340232 +"NextEra Energy, Inc.",NEE,8/21/87,4.15625,4.171875,1484000,4.203125,4.203125,0.9340232 +"NextEra Energy, Inc.",NEE,8/24/87,4.140625,4.1875,13064000,4.203125,4.171875,0.92707866 +"NextEra Energy, Inc.",NEE,8/25/87,4.046875,4.078125,22960000,4.09375,4.078125,0.9208689 +"NextEra Energy, Inc.",NEE,8/26/87,4,4.046875,18920000,4.078125,4.015625,0.9067562 +"NextEra Energy, Inc.",NEE,8/27/87,4,4.03125,4305600,4.078125,4.046875,0.9138128 +"NextEra Energy, Inc.",NEE,8/28/87,4,4.03125,2542400,4.046875,4.015625,0.9067562 +"NextEra Energy, Inc.",NEE,8/31/87,4,4,2458400,4.078125,4.046875,0.9138128 +"NextEra Energy, Inc.",NEE,9/1/87,4,4.078125,2239200,4.09375,4.015625,0.9067562 +"NextEra Energy, Inc.",NEE,9/2/87,3.90625,3.9375,2903200,3.96875,3.953125,0.89264303 +"NextEra Energy, Inc.",NEE,9/3/87,3.9375,3.953125,1526400,4,3.953125,0.89264303 +"NextEra Energy, Inc.",NEE,9/4/87,3.890625,3.96875,956800,3.96875,3.890625,0.87853014 +"NextEra Energy, Inc.",NEE,9/8/87,3.765625,3.875,1252000,3.890625,3.875,0.87500197 +"NextEra Energy, Inc.",NEE,9/9/87,3.765625,3.875,1076800,3.875,3.765625,0.850304 +"NextEra Energy, Inc.",NEE,9/10/87,3.8125,3.828125,1154400,3.859375,3.8125,0.8608892 +"NextEra Energy, Inc.",NEE,9/11/87,3.8125,3.8125,1182400,3.890625,3.890625,0.87853014 +"NextEra Energy, Inc.",NEE,9/14/87,3.828125,3.890625,783200,3.890625,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,9/15/87,3.765625,3.828125,1360000,3.859375,3.828125,0.8644173 +"NextEra Energy, Inc.",NEE,9/16/87,3.828125,3.828125,5329600,3.90625,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,9/17/87,3.828125,3.84375,1160800,3.859375,3.828125,0.8644173 +"NextEra Energy, Inc.",NEE,9/18/87,3.8125,3.84375,1696800,3.859375,3.828125,0.8644173 +"NextEra Energy, Inc.",NEE,9/21/87,3.765625,3.859375,1806400,3.875,3.78125,0.8538322 +"NextEra Energy, Inc.",NEE,9/22/87,3.765625,3.8125,1481600,3.859375,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,9/23/87,3.84375,3.859375,2021600,3.890625,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,9/24/87,3.828125,3.828125,2720000,3.84375,3.84375,0.8679457 +"NextEra Energy, Inc.",NEE,9/25/87,3.8125,3.828125,960000,3.859375,3.828125,0.8644173 +"NextEra Energy, Inc.",NEE,9/28/87,3.8125,3.828125,6107200,3.875,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,9/29/87,3.84375,3.859375,1629600,3.9375,3.890625,0.87853014 +"NextEra Energy, Inc.",NEE,9/30/87,3.875,3.875,1630400,3.953125,3.9375,0.88911533 +"NextEra Energy, Inc.",NEE,10/1/87,3.9375,3.96875,1676000,3.984375,3.984375,0.89969957 +"NextEra Energy, Inc.",NEE,10/2/87,3.9375,3.96875,1159200,3.984375,3.953125,0.89264303 +"NextEra Energy, Inc.",NEE,10/5/87,3.90625,3.953125,2538400,3.96875,3.921875,0.885587 +"NextEra Energy, Inc.",NEE,10/6/87,3.84375,3.9375,3536000,3.9375,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,10/7/87,3.828125,3.890625,1900800,3.921875,3.90625,0.88205826 +"NextEra Energy, Inc.",NEE,10/8/87,3.875,3.953125,1206400,3.953125,3.890625,0.87853014 +"NextEra Energy, Inc.",NEE,10/9/87,3.875,3.921875,1214400,3.921875,3.890625,0.87853014 +"NextEra Energy, Inc.",NEE,10/12/87,3.84375,3.90625,1960800,3.9375,3.890625,0.87853014 +"NextEra Energy, Inc.",NEE,10/13/87,3.890625,3.921875,2487200,4.109375,4.078125,0.9208689 +"NextEra Energy, Inc.",NEE,10/14/87,4,4.046875,3627200,4.046875,4.046875,0.9138128 +"NextEra Energy, Inc.",NEE,10/15/87,3.921875,4.015625,4076800,4.09375,4.015625,0.9067562 +"NextEra Energy, Inc.",NEE,10/16/87,3.859375,4.03125,2585600,4.046875,3.96875,0.89617145 +"NextEra Energy, Inc.",NEE,10/19/87,3.046875,3.90625,8336000,3.90625,3.296875,0.744457 +"NextEra Energy, Inc.",NEE,10/20/87,3.390625,3.5625,5264000,3.6875,3.6875,0.8326635 +"NextEra Energy, Inc.",NEE,10/21/87,3.5625,3.59375,3996800,3.953125,3.75,0.84677607 +"NextEra Energy, Inc.",NEE,10/22/87,3.515625,3.6875,2485600,3.734375,3.703125,0.83619094 +"NextEra Energy, Inc.",NEE,10/23/87,3.640625,3.640625,2037600,3.84375,3.84375,0.8679457 +"NextEra Energy, Inc.",NEE,10/26/87,3.625,3.71875,2722400,3.734375,3.6875,0.8326635 +"NextEra Energy, Inc.",NEE,10/27/87,3.609375,3.71875,1488000,3.8125,3.71875,0.83971953 +"NextEra Energy, Inc.",NEE,10/28/87,3.6875,3.6875,4948800,3.828125,3.71875,0.83971953 +"NextEra Energy, Inc.",NEE,10/29/87,3.703125,3.703125,3344000,3.84375,3.75,0.84677607 +"NextEra Energy, Inc.",NEE,10/30/87,3.734375,3.78125,3208000,3.796875,3.78125,0.8538322 +"NextEra Energy, Inc.",NEE,11/2/87,3.75,3.75,2369600,3.8125,3.8125,0.8608892 +"NextEra Energy, Inc.",NEE,11/3/87,3.75,3.765625,1323200,3.796875,3.796875,0.85736006 +"NextEra Energy, Inc.",NEE,11/4/87,3.734375,3.75,1487200,3.828125,3.796875,0.85736006 +"NextEra Energy, Inc.",NEE,11/5/87,3.78125,3.78125,2385600,3.890625,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,11/6/87,3.8125,3.828125,1430400,3.90625,3.875,0.87500197 +"NextEra Energy, Inc.",NEE,11/9/87,3.765625,3.828125,928800,3.859375,3.796875,0.85736006 +"NextEra Energy, Inc.",NEE,11/10/87,3.734375,3.75,2916000,3.90625,3.84375,0.8679457 +"NextEra Energy, Inc.",NEE,11/11/87,3.8125,3.8125,1983200,3.859375,3.828125,0.8644173 +"NextEra Energy, Inc.",NEE,11/12/87,3.765625,3.859375,1233600,3.890625,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,11/13/87,3.796875,3.828125,6769600,3.859375,3.828125,0.8644173 +"NextEra Energy, Inc.",NEE,11/16/87,3.828125,3.84375,2160800,3.875,3.875,0.87500197 +"NextEra Energy, Inc.",NEE,11/17/87,3.84375,3.84375,2302400,3.859375,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,11/18/87,3.8125,3.828125,1111200,3.859375,3.859375,0.87147355 +"NextEra Energy, Inc.",NEE,11/19/87,3.8125,3.84375,1972800,3.859375,3.8125,0.8608892 +"NextEra Energy, Inc.",NEE,11/20/87,3.765625,3.796875,4998400,3.8125,3.796875,0.85736006 +"NextEra Energy, Inc.",NEE,11/23/87,3.671875,3.71875,2180800,3.71875,3.71875,0.8546319 +"NextEra Energy, Inc.",NEE,11/24/87,3.6875,3.71875,15605600,3.765625,3.703125,0.85104036 +"NextEra Energy, Inc.",NEE,11/25/87,3.640625,3.71875,10308000,3.71875,3.65625,0.8402682 +"NextEra Energy, Inc.",NEE,11/27/87,3.625,3.65625,1722400,3.65625,3.65625,0.8402682 +"NextEra Energy, Inc.",NEE,11/30/87,3.421875,3.5625,2132800,3.640625,3.640625,0.836677 +"NextEra Energy, Inc.",NEE,12/1/87,3.578125,3.671875,1928800,3.71875,3.640625,0.836677 +"NextEra Energy, Inc.",NEE,12/2/87,3.59375,3.625,452800,3.640625,3.640625,0.836677 +"NextEra Energy, Inc.",NEE,12/3/87,3.515625,3.640625,1440800,3.640625,3.53125,0.81154096 +"NextEra Energy, Inc.",NEE,12/4/87,3.46875,3.515625,1721600,3.5625,3.5625,0.8187231 +"NextEra Energy, Inc.",NEE,12/7/87,3.515625,3.5625,1283200,3.578125,3.578125,0.8223138 +"NextEra Energy, Inc.",NEE,12/8/87,3.5,3.546875,1907200,3.5625,3.5625,0.8187231 +"NextEra Energy, Inc.",NEE,12/9/87,3.5,3.5,1892800,3.5625,3.5625,0.8187231 +"NextEra Energy, Inc.",NEE,12/10/87,3.46875,3.5625,1515200,3.578125,3.5,0.8043594 +"NextEra Energy, Inc.",NEE,12/11/87,3.46875,3.53125,857600,3.5625,3.515625,0.8079503 +"NextEra Energy, Inc.",NEE,12/14/87,3.5,3.546875,1234400,3.5625,3.5625,0.8187231 +"NextEra Energy, Inc.",NEE,12/15/87,3.5625,3.59375,4583200,3.671875,3.609375,0.82949543 +"NextEra Energy, Inc.",NEE,12/16/87,3.546875,3.625,2682400,3.640625,3.5625,0.8187231 +"NextEra Energy, Inc.",NEE,12/17/87,3.5,3.546875,1308800,3.578125,3.515625,0.8079503 +"NextEra Energy, Inc.",NEE,12/18/87,3.515625,3.546875,2115200,3.5625,3.5625,0.8187231 +"NextEra Energy, Inc.",NEE,12/21/87,3.515625,3.53125,3368000,3.5625,3.5625,0.8187231 +"NextEra Energy, Inc.",NEE,12/22/87,3.53125,3.5625,907200,3.59375,3.5625,0.8187231 +"NextEra Energy, Inc.",NEE,12/23/87,3.546875,3.59375,1695200,3.625,3.578125,0.8223138 +"NextEra Energy, Inc.",NEE,12/24/87,3.515625,3.625,808000,3.625,3.578125,0.8223138 +"NextEra Energy, Inc.",NEE,12/28/87,3.515625,3.59375,1172000,3.59375,3.546875,0.815132 +"NextEra Energy, Inc.",NEE,12/29/87,3.5,3.578125,6119200,3.578125,3.515625,0.8079503 +"NextEra Energy, Inc.",NEE,12/30/87,3.515625,3.546875,1503200,3.5625,3.5625,0.8187231 +"NextEra Energy, Inc.",NEE,12/31/87,3.53125,3.53125,1752000,3.578125,3.578125,0.8223138 +"NextEra Energy, Inc.",NEE,1/4/88,3.5625,3.5625,2210400,3.6875,3.65625,0.8402682 +"NextEra Energy, Inc.",NEE,1/5/88,3.6875,3.6875,3042400,3.75,3.734375,0.85822254 +"NextEra Energy, Inc.",NEE,1/6/88,3.6875,3.703125,1164000,3.734375,3.703125,0.85104036 +"NextEra Energy, Inc.",NEE,1/7/88,3.671875,3.734375,897600,3.75,3.71875,0.8546319 +"NextEra Energy, Inc.",NEE,1/8/88,3.6875,3.6875,1259200,3.734375,3.6875,0.8474502 +"NextEra Energy, Inc.",NEE,1/11/88,3.546875,3.65625,886400,3.703125,3.703125,0.85104036 +"NextEra Energy, Inc.",NEE,1/12/88,3.578125,3.671875,2250400,3.671875,3.640625,0.836677 +"NextEra Energy, Inc.",NEE,1/13/88,3.59375,3.640625,1527200,3.640625,3.609375,0.82949543 +"NextEra Energy, Inc.",NEE,1/14/88,3.59375,3.625,868000,3.640625,3.640625,0.836677 +"NextEra Energy, Inc.",NEE,1/15/88,3.6875,3.703125,2251200,3.734375,3.703125,0.85104036 +"NextEra Energy, Inc.",NEE,1/18/88,3.671875,3.71875,1072000,3.734375,3.6875,0.8474502 +"NextEra Energy, Inc.",NEE,1/19/88,3.671875,3.703125,2623200,3.71875,3.71875,0.8546319 +"NextEra Energy, Inc.",NEE,1/20/88,3.640625,3.734375,797600,3.734375,3.6875,0.8474502 +"NextEra Energy, Inc.",NEE,1/21/88,3.640625,3.703125,1356000,3.703125,3.703125,0.85104036 +"NextEra Energy, Inc.",NEE,1/22/88,3.6875,3.703125,1900800,3.78125,3.765625,0.8654043 +"NextEra Energy, Inc.",NEE,1/25/88,3.765625,3.765625,3534400,3.875,3.859375,0.8869495 +"NextEra Energy, Inc.",NEE,1/26/88,3.828125,3.875,975200,3.890625,3.84375,0.8833588 +"NextEra Energy, Inc.",NEE,1/27/88,3.84375,3.859375,1860000,3.90625,3.84375,0.8833588 +"NextEra Energy, Inc.",NEE,1/28/88,3.84375,3.84375,1865600,3.921875,3.921875,0.9013136 +"NextEra Energy, Inc.",NEE,1/29/88,3.921875,3.9375,2953600,3.984375,3.984375,0.91567665 +"NextEra Energy, Inc.",NEE,2/1/88,4,4.046875,2758400,4.0625,4,0.91926813 +"NextEra Energy, Inc.",NEE,2/2/88,4,4,1480800,4.03125,4,0.91926813 +"NextEra Energy, Inc.",NEE,2/3/88,3.90625,4.015625,2457600,4.015625,3.9375,0.90490484 +"NextEra Energy, Inc.",NEE,2/4/88,3.890625,3.90625,1073600,3.9375,3.921875,0.9013136 +"NextEra Energy, Inc.",NEE,2/5/88,3.890625,3.921875,2819200,3.953125,3.9375,0.90490484 +"NextEra Energy, Inc.",NEE,2/8/88,3.875,3.90625,1019200,3.90625,3.890625,0.8941315 +"NextEra Energy, Inc.",NEE,2/9/88,3.859375,3.875,1654400,3.90625,3.875,0.8905405 +"NextEra Energy, Inc.",NEE,2/10/88,3.859375,3.875,1198400,3.921875,3.90625,0.8977222 +"NextEra Energy, Inc.",NEE,2/11/88,3.875,3.921875,1798400,3.9375,3.890625,0.8941315 +"NextEra Energy, Inc.",NEE,2/12/88,3.875,3.90625,5032000,3.921875,3.890625,0.8941315 +"NextEra Energy, Inc.",NEE,2/16/88,3.875,3.890625,814400,3.90625,3.890625,0.8941315 +"NextEra Energy, Inc.",NEE,2/17/88,3.84375,3.90625,1670400,3.90625,3.859375,0.8869495 +"NextEra Energy, Inc.",NEE,2/18/88,3.84375,3.890625,612800,3.890625,3.859375,0.8869495 +"NextEra Energy, Inc.",NEE,2/19/88,3.8125,3.859375,1705600,3.890625,3.890625,0.8941315 +"NextEra Energy, Inc.",NEE,2/22/88,3.859375,3.859375,972800,3.984375,3.96875,0.91208583 +"NextEra Energy, Inc.",NEE,2/23/88,3.953125,3.96875,25152800,4,3.984375,0.91567665 +"NextEra Energy, Inc.",NEE,2/24/88,3.9375,3.96875,81532800,4.03125,3.96875,0.91208583 +"NextEra Energy, Inc.",NEE,2/25/88,3.921875,3.984375,1509600,4.03125,3.921875,0.9013136 +"NextEra Energy, Inc.",NEE,2/26/88,3.921875,3.9375,61242400,3.96875,3.9375,0.90490484 +"NextEra Energy, Inc.",NEE,2/29/88,3.828125,3.859375,29920800,3.875,3.859375,0.9021285 +"NextEra Energy, Inc.",NEE,3/1/88,3.796875,3.875,14298400,3.875,3.828125,0.8948233 +"NextEra Energy, Inc.",NEE,3/2/88,3.78125,3.859375,4659200,3.875,3.8125,0.89117116 +"NextEra Energy, Inc.",NEE,3/3/88,3.796875,3.8125,1394400,3.828125,3.8125,0.89117116 +"NextEra Energy, Inc.",NEE,3/4/88,3.75,3.796875,1318400,3.8125,3.796875,0.88751864 +"NextEra Energy, Inc.",NEE,3/7/88,3.75,3.796875,1482400,3.8125,3.78125,0.8838662 +"NextEra Energy, Inc.",NEE,3/8/88,3.75,3.78125,1736000,3.8125,3.78125,0.8838662 +"NextEra Energy, Inc.",NEE,3/9/88,3.71875,3.765625,2538400,3.78125,3.71875,0.869257 +"NextEra Energy, Inc.",NEE,3/10/88,3.6875,3.71875,2300800,3.734375,3.6875,0.86195266 +"NextEra Energy, Inc.",NEE,3/11/88,3.625,3.703125,6768800,3.703125,3.65625,0.8546477 +"NextEra Energy, Inc.",NEE,3/14/88,3.640625,3.65625,795200,3.6875,3.671875,0.85830015 +"NextEra Energy, Inc.",NEE,3/15/88,3.65625,3.6875,4392000,3.703125,3.703125,0.8656051 +"NextEra Energy, Inc.",NEE,3/16/88,3.6875,3.703125,1868800,3.734375,3.734375,0.87290907 +"NextEra Energy, Inc.",NEE,3/17/88,3.703125,3.75,2631200,3.75,3.75,0.8765619 +"NextEra Energy, Inc.",NEE,3/18/88,3.6875,3.75,2746400,3.75,3.734375,0.87290907 +"NextEra Energy, Inc.",NEE,3/21/88,3.6875,3.71875,1725600,3.734375,3.703125,0.8656051 +"NextEra Energy, Inc.",NEE,3/22/88,3.671875,3.6875,801600,3.703125,3.6875,0.86195266 +"NextEra Energy, Inc.",NEE,3/23/88,3.671875,3.6875,606400,3.71875,3.671875,0.85830015 +"NextEra Energy, Inc.",NEE,3/24/88,3.578125,3.671875,1172000,3.671875,3.625,0.84734297 +"NextEra Energy, Inc.",NEE,3/25/88,3.578125,3.609375,1088000,3.65625,3.59375,0.8400384 +"NextEra Energy, Inc.",NEE,3/28/88,3.578125,3.59375,824000,3.640625,3.59375,0.8400384 +"NextEra Energy, Inc.",NEE,3/29/88,3.59375,3.625,4342400,3.65625,3.625,0.84734297 +"NextEra Energy, Inc.",NEE,3/30/88,3.609375,3.625,1643200,3.640625,3.625,0.84734297 +"NextEra Energy, Inc.",NEE,3/31/88,3.59375,3.65625,911200,3.65625,3.625,0.84734297 +"NextEra Energy, Inc.",NEE,4/4/88,3.578125,3.609375,2308800,3.625,3.578125,0.83638614 +"NextEra Energy, Inc.",NEE,4/5/88,3.578125,3.578125,587200,3.609375,3.609375,0.8436906 +"NextEra Energy, Inc.",NEE,4/6/88,3.59375,3.609375,1243200,3.6875,3.6875,0.86195266 +"NextEra Energy, Inc.",NEE,4/7/88,3.65625,3.6875,1037600,3.734375,3.71875,0.869257 +"NextEra Energy, Inc.",NEE,4/8/88,3.578125,3.6875,965600,3.734375,3.703125,0.8656051 +"NextEra Energy, Inc.",NEE,4/11/88,3.6875,3.75,1893600,3.75,3.734375,0.87290907 +"NextEra Energy, Inc.",NEE,4/12/88,3.671875,3.703125,1118400,3.734375,3.71875,0.869257 +"NextEra Energy, Inc.",NEE,4/13/88,3.6875,3.71875,1319200,3.75,3.75,0.8765619 +"NextEra Energy, Inc.",NEE,4/14/88,3.640625,3.6875,1215200,3.703125,3.640625,0.8509956 +"NextEra Energy, Inc.",NEE,4/15/88,3.5625,3.671875,1667200,3.734375,3.59375,0.8400384 +"NextEra Energy, Inc.",NEE,4/18/88,3.515625,3.578125,880800,3.578125,3.53125,0.8254292 +"NextEra Energy, Inc.",NEE,4/19/88,3.515625,3.546875,2570400,3.5625,3.515625,0.82177716 +"NextEra Energy, Inc.",NEE,4/20/88,3.484375,3.53125,1182400,3.53125,3.484375,0.814472 +"NextEra Energy, Inc.",NEE,4/21/88,3.46875,3.515625,2221600,3.53125,3.46875,0.8108194 +"NextEra Energy, Inc.",NEE,4/22/88,3.484375,3.484375,1436800,3.546875,3.53125,0.8254292 +"NextEra Energy, Inc.",NEE,4/25/88,3.5,3.53125,2971200,3.578125,3.578125,0.83638614 +"NextEra Energy, Inc.",NEE,4/26/88,3.546875,3.578125,3142400,3.59375,3.5625,0.83273363 +"NextEra Energy, Inc.",NEE,4/27/88,3.5625,3.578125,924000,3.609375,3.578125,0.83638614 +"NextEra Energy, Inc.",NEE,4/28/88,3.515625,3.5625,3728000,3.640625,3.609375,0.8436906 +"NextEra Energy, Inc.",NEE,4/29/88,3.578125,3.59375,1220000,3.625,3.59375,0.8400384 +"NextEra Energy, Inc.",NEE,5/2/88,3.609375,3.640625,1648800,3.65625,3.625,0.84734297 +"NextEra Energy, Inc.",NEE,5/3/88,3.625,3.625,964800,3.6875,3.65625,0.8546477 +"NextEra Energy, Inc.",NEE,5/4/88,3.640625,3.671875,921600,3.703125,3.671875,0.85830015 +"NextEra Energy, Inc.",NEE,5/5/88,3.609375,3.671875,1205600,3.671875,3.625,0.84734297 +"NextEra Energy, Inc.",NEE,5/6/88,3.578125,3.640625,1305600,3.640625,3.59375,0.8400384 +"NextEra Energy, Inc.",NEE,5/9/88,3.59375,3.59375,648800,3.640625,3.59375,0.8400384 +"NextEra Energy, Inc.",NEE,5/10/88,3.625,3.625,725600,3.671875,3.640625,0.8509956 +"NextEra Energy, Inc.",NEE,5/11/88,3.59375,3.65625,1422400,3.65625,3.625,0.84734297 +"NextEra Energy, Inc.",NEE,5/12/88,3.625,3.625,618400,3.671875,3.625,0.84734297 +"NextEra Energy, Inc.",NEE,5/13/88,3.640625,3.65625,4543200,3.71875,3.703125,0.8656051 +"NextEra Energy, Inc.",NEE,5/16/88,3.6875,3.703125,1687200,3.71875,3.703125,0.8656051 +"NextEra Energy, Inc.",NEE,5/17/88,3.671875,3.71875,4267200,3.71875,3.671875,0.85830015 +"NextEra Energy, Inc.",NEE,5/18/88,3.65625,3.671875,899200,3.703125,3.65625,0.8546477 +"NextEra Energy, Inc.",NEE,5/19/88,3.640625,3.671875,1823200,3.6875,3.671875,0.85830015 +"NextEra Energy, Inc.",NEE,5/20/88,3.65625,3.6875,4182400,3.6875,3.671875,0.85830015 +"NextEra Energy, Inc.",NEE,5/23/88,3.5625,3.59375,5855200,3.625,3.5625,0.8486232 +"NextEra Energy, Inc.",NEE,5/24/88,3.578125,3.59375,6396800,3.640625,3.640625,0.8672329 +"NextEra Energy, Inc.",NEE,5/25/88,3.59375,3.625,1457600,3.6875,3.625,0.8635109 +"NextEra Energy, Inc.",NEE,5/26/88,3.640625,3.65625,1827200,3.671875,3.65625,0.87095493 +"NextEra Energy, Inc.",NEE,5/27/88,3.640625,3.671875,1764000,3.671875,3.671875,0.8746771 +"NextEra Energy, Inc.",NEE,5/31/88,3.671875,3.6875,2633600,3.828125,3.828125,0.9118975 +"NextEra Energy, Inc.",NEE,6/1/88,3.765625,3.796875,3594400,3.921875,3.890625,0.9267853 +"NextEra Energy, Inc.",NEE,6/2/88,3.84375,3.890625,1515200,3.90625,3.859375,0.91934174 +"NextEra Energy, Inc.",NEE,6/3/88,3.828125,3.828125,940000,3.890625,3.890625,0.9267853 +"NextEra Energy, Inc.",NEE,6/6/88,3.84375,3.875,2612800,3.90625,3.859375,0.91934174 +"NextEra Energy, Inc.",NEE,6/7/88,3.828125,3.875,1447200,3.875,3.828125,0.9118975 +"NextEra Energy, Inc.",NEE,6/8/88,3.8125,3.828125,2342400,3.875,3.828125,0.9118975 +"NextEra Energy, Inc.",NEE,6/9/88,3.8125,3.84375,1678400,3.875,3.8125,0.9081752 +"NextEra Energy, Inc.",NEE,6/10/88,3.796875,3.84375,1454400,3.859375,3.8125,0.9081752 +"NextEra Energy, Inc.",NEE,6/13/88,3.828125,3.84375,1549600,3.859375,3.84375,0.9156196 +"NextEra Energy, Inc.",NEE,6/14/88,3.796875,3.875,6579200,3.921875,3.859375,0.91934174 +"NextEra Energy, Inc.",NEE,6/15/88,3.828125,3.859375,5276800,3.875,3.875,0.92306364 +"NextEra Energy, Inc.",NEE,6/16/88,3.765625,3.859375,1374400,3.859375,3.8125,0.9081752 +"NextEra Energy, Inc.",NEE,6/17/88,3.8125,3.859375,3852800,3.859375,3.859375,0.91934174 +"NextEra Energy, Inc.",NEE,6/20/88,3.8125,3.859375,383200,3.859375,3.84375,0.9156196 +"NextEra Energy, Inc.",NEE,6/21/88,3.828125,3.875,3360000,3.875,3.859375,0.91934174 +"NextEra Energy, Inc.",NEE,6/22/88,3.875,3.90625,3467200,3.921875,3.890625,0.9267853 +"NextEra Energy, Inc.",NEE,6/23/88,3.875,3.890625,1248000,3.90625,3.890625,0.9267853 +"NextEra Energy, Inc.",NEE,6/24/88,3.875,3.90625,2196800,3.921875,3.875,0.92306364 +"NextEra Energy, Inc.",NEE,6/27/88,3.78125,3.890625,1042400,3.890625,3.8125,0.9081752 +"NextEra Energy, Inc.",NEE,6/28/88,3.75,3.84375,3711200,3.84375,3.84375,0.9156196 +"NextEra Energy, Inc.",NEE,6/29/88,3.78125,3.859375,1348800,3.859375,3.8125,0.9081752 +"NextEra Energy, Inc.",NEE,6/30/88,3.78125,3.8125,1216000,3.828125,3.8125,0.9081752 +"NextEra Energy, Inc.",NEE,7/1/88,3.78125,3.8125,1290400,3.828125,3.8125,0.9081752 +"NextEra Energy, Inc.",NEE,7/5/88,3.796875,3.8125,1536000,3.828125,3.796875,0.9044531 +"NextEra Energy, Inc.",NEE,7/6/88,3.765625,3.828125,2098400,3.84375,3.8125,0.9081752 +"NextEra Energy, Inc.",NEE,7/7/88,3.78125,3.796875,831200,3.828125,3.8125,0.9081752 +"NextEra Energy, Inc.",NEE,7/8/88,3.765625,3.78125,500800,3.828125,3.765625,0.8970093 +"NextEra Energy, Inc.",NEE,7/11/88,3.75,3.78125,957600,3.8125,3.78125,0.9007313 +"NextEra Energy, Inc.",NEE,7/12/88,3.734375,3.78125,598400,3.796875,3.734375,0.88956493 +"NextEra Energy, Inc.",NEE,7/13/88,3.734375,3.75,1728000,3.78125,3.765625,0.8970093 +"NextEra Energy, Inc.",NEE,7/14/88,3.734375,3.78125,1728800,3.78125,3.765625,0.8970093 +"NextEra Energy, Inc.",NEE,7/15/88,3.734375,3.765625,1796000,3.765625,3.765625,0.8970093 +"NextEra Energy, Inc.",NEE,7/18/88,3.6875,3.765625,988800,3.765625,3.75,0.89328754 +"NextEra Energy, Inc.",NEE,7/19/88,3.703125,3.734375,1155200,3.75,3.71875,0.8858432 +"NextEra Energy, Inc.",NEE,7/20/88,3.703125,3.75,1766400,3.75,3.734375,0.88956493 +"NextEra Energy, Inc.",NEE,7/21/88,3.65625,3.734375,1409600,3.734375,3.6875,0.8783996 +"NextEra Energy, Inc.",NEE,7/22/88,3.65625,3.6875,1524800,3.703125,3.65625,0.87095493 +"NextEra Energy, Inc.",NEE,7/25/88,3.65625,3.6875,965600,3.703125,3.671875,0.8746771 +"NextEra Energy, Inc.",NEE,7/26/88,3.65625,3.671875,2915200,3.703125,3.703125,0.8821209 +"NextEra Energy, Inc.",NEE,7/27/88,3.671875,3.71875,2421600,3.71875,3.6875,0.8783996 +"NextEra Energy, Inc.",NEE,7/28/88,3.6875,3.703125,844000,3.734375,3.734375,0.88956493 +"NextEra Energy, Inc.",NEE,7/29/88,3.71875,3.71875,1170400,3.796875,3.796875,0.9044531 +"NextEra Energy, Inc.",NEE,8/1/88,3.75,3.796875,977600,3.796875,3.78125,0.9007313 +"NextEra Energy, Inc.",NEE,8/2/88,3.75,3.75,660800,3.796875,3.796875,0.9044531 +"NextEra Energy, Inc.",NEE,8/3/88,3.765625,3.796875,777600,3.8125,3.796875,0.9044531 +"NextEra Energy, Inc.",NEE,8/4/88,3.78125,3.828125,616000,3.828125,3.78125,0.9007313 +"NextEra Energy, Inc.",NEE,8/5/88,3.75,3.78125,683200,3.796875,3.78125,0.9007313 +"NextEra Energy, Inc.",NEE,8/8/88,3.75,3.765625,471200,3.78125,3.75,0.89328754 +"NextEra Energy, Inc.",NEE,8/9/88,3.703125,3.78125,1390400,3.78125,3.734375,0.88956493 +"NextEra Energy, Inc.",NEE,8/10/88,3.6875,3.75,1990400,3.75,3.703125,0.8821209 +"NextEra Energy, Inc.",NEE,8/11/88,3.703125,3.734375,960000,3.75,3.75,0.89328754 +"NextEra Energy, Inc.",NEE,8/12/88,3.703125,3.734375,505600,3.75,3.734375,0.88956493 +"NextEra Energy, Inc.",NEE,8/15/88,3.671875,3.71875,1349600,3.71875,3.671875,0.8746771 +"NextEra Energy, Inc.",NEE,8/16/88,3.640625,3.671875,3029600,3.734375,3.703125,0.8821209 +"NextEra Energy, Inc.",NEE,8/17/88,3.703125,3.703125,382400,3.734375,3.703125,0.8821209 +"NextEra Energy, Inc.",NEE,8/18/88,3.703125,3.703125,125635200,3.75,3.71875,0.8858432 +"NextEra Energy, Inc.",NEE,8/19/88,3.71875,3.71875,29707200,3.75,3.75,0.89328754 +"NextEra Energy, Inc.",NEE,8/22/88,3.65625,3.671875,5835200,3.75,3.671875,0.8910125 +"NextEra Energy, Inc.",NEE,8/23/88,3.671875,3.6875,5182400,3.71875,3.703125,0.89859504 +"NextEra Energy, Inc.",NEE,8/24/88,3.6875,3.71875,729600,3.734375,3.703125,0.89859504 +"NextEra Energy, Inc.",NEE,8/25/88,3.6875,3.71875,736000,3.71875,3.703125,0.89859504 +"NextEra Energy, Inc.",NEE,8/26/88,3.703125,3.71875,1656000,3.75,3.734375,0.9061783 +"NextEra Energy, Inc.",NEE,8/29/88,3.71875,3.71875,3010400,3.796875,3.75,0.9099702 +"NextEra Energy, Inc.",NEE,8/30/88,3.734375,3.75,1301600,3.78125,3.765625,0.91376173 +"NextEra Energy, Inc.",NEE,8/31/88,3.734375,3.765625,834400,3.78125,3.734375,0.9061783 +"NextEra Energy, Inc.",NEE,9/1/88,3.6875,3.734375,1067200,3.734375,3.703125,0.89859504 +"NextEra Energy, Inc.",NEE,9/2/88,3.71875,3.71875,1644800,3.796875,3.796875,0.92134434 +"NextEra Energy, Inc.",NEE,9/6/88,3.765625,3.765625,456800,3.8125,3.8125,0.9251363 +"NextEra Energy, Inc.",NEE,9/7/88,3.8125,3.8125,1050400,3.828125,3.828125,0.92892754 +"NextEra Energy, Inc.",NEE,9/8/88,3.78125,3.796875,785600,3.828125,3.8125,0.9251363 +"NextEra Energy, Inc.",NEE,9/9/88,3.765625,3.796875,1288000,3.796875,3.796875,0.92134434 +"NextEra Energy, Inc.",NEE,9/12/88,3.75,3.78125,973600,3.796875,3.78125,0.91755277 +"NextEra Energy, Inc.",NEE,9/13/88,3.734375,3.78125,350400,3.78125,3.765625,0.91376173 +"NextEra Energy, Inc.",NEE,9/14/88,3.75,3.75,1582400,3.8125,3.796875,0.92134434 +"NextEra Energy, Inc.",NEE,9/15/88,3.796875,3.8125,1844800,3.84375,3.84375,0.93271947 +"NextEra Energy, Inc.",NEE,9/16/88,3.84375,3.84375,4900000,3.890625,3.890625,0.9440938 +"NextEra Energy, Inc.",NEE,9/19/88,3.8125,3.890625,1777600,3.890625,3.828125,0.92892754 +"NextEra Energy, Inc.",NEE,9/20/88,3.84375,3.859375,986400,3.875,3.875,0.94030243 +"NextEra Energy, Inc.",NEE,9/21/88,3.8125,3.875,1888800,3.890625,3.8125,0.9251363 +"NextEra Energy, Inc.",NEE,9/22/88,3.8125,3.84375,609600,3.859375,3.828125,0.92892754 +"NextEra Energy, Inc.",NEE,9/23/88,3.796875,3.828125,881600,3.828125,3.8125,0.9251363 +"NextEra Energy, Inc.",NEE,9/26/88,3.78125,3.8125,1516800,3.828125,3.8125,0.9251363 +"NextEra Energy, Inc.",NEE,9/27/88,3.796875,3.8125,957600,3.828125,3.828125,0.92892754 +"NextEra Energy, Inc.",NEE,9/28/88,3.828125,3.84375,664000,3.875,3.859375,0.9365109 +"NextEra Energy, Inc.",NEE,9/29/88,3.859375,3.875,1333600,3.90625,3.890625,0.9440938 +"NextEra Energy, Inc.",NEE,9/30/88,3.875,3.875,1391200,3.921875,3.90625,0.94788533 +"NextEra Energy, Inc.",NEE,10/3/88,3.796875,3.875,723200,3.90625,3.875,0.94030243 +"NextEra Energy, Inc.",NEE,10/4/88,3.828125,3.875,946400,3.875,3.84375,0.93271947 +"NextEra Energy, Inc.",NEE,10/5/88,3.828125,3.84375,1836000,3.859375,3.859375,0.9365109 +"NextEra Energy, Inc.",NEE,10/6/88,3.828125,3.828125,899200,3.921875,3.890625,0.9440938 +"NextEra Energy, Inc.",NEE,10/7/88,3.90625,3.921875,2329600,3.984375,3.96875,0.96305174 +"NextEra Energy, Inc.",NEE,10/10/88,3.9375,3.953125,1060000,3.96875,3.96875,0.96305174 +"NextEra Energy, Inc.",NEE,10/11/88,3.9375,3.953125,1473600,3.984375,3.984375,0.9668435 +"NextEra Energy, Inc.",NEE,10/12/88,3.9375,3.953125,1020000,3.96875,3.9375,0.95546836 +"NextEra Energy, Inc.",NEE,10/13/88,3.90625,3.921875,1166400,3.96875,3.9375,0.95546836 +"NextEra Energy, Inc.",NEE,10/14/88,3.921875,3.9375,727200,3.984375,3.953125,0.95925975 +"NextEra Energy, Inc.",NEE,10/17/88,3.9375,3.96875,641600,3.984375,3.953125,0.95925975 +"NextEra Energy, Inc.",NEE,10/18/88,3.921875,3.953125,1471200,3.96875,3.953125,0.95925975 +"NextEra Energy, Inc.",NEE,10/19/88,3.875,3.953125,1076800,3.953125,3.90625,0.94788533 +"NextEra Energy, Inc.",NEE,10/20/88,3.875,3.890625,1797600,3.9375,3.921875,0.9516771 +"NextEra Energy, Inc.",NEE,10/21/88,3.890625,3.9375,1175200,3.9375,3.9375,0.95546836 +"NextEra Energy, Inc.",NEE,10/24/88,3.890625,3.9375,1248000,3.9375,3.921875,0.9516771 +"NextEra Energy, Inc.",NEE,10/25/88,3.921875,3.921875,998400,3.96875,3.953125,0.95925975 +"NextEra Energy, Inc.",NEE,10/26/88,3.90625,3.96875,923200,3.96875,3.9375,0.95546836 +"NextEra Energy, Inc.",NEE,10/27/88,3.921875,3.9375,549600,3.953125,3.921875,0.9516771 +"NextEra Energy, Inc.",NEE,10/28/88,3.9375,3.9375,719200,3.96875,3.9375,0.95546836 +"NextEra Energy, Inc.",NEE,10/31/88,3.921875,3.953125,745600,3.96875,3.9375,0.95546836 +"NextEra Energy, Inc.",NEE,11/1/88,3.9375,3.9375,976800,3.984375,3.953125,0.95925975 +"NextEra Energy, Inc.",NEE,11/2/88,3.921875,3.96875,847200,3.96875,3.953125,0.95925975 +"NextEra Energy, Inc.",NEE,11/3/88,3.953125,3.96875,767200,4,4,0.97063476 +"NextEra Energy, Inc.",NEE,11/4/88,3.921875,3.984375,1140800,3.984375,3.9375,0.95546836 +"NextEra Energy, Inc.",NEE,11/7/88,3.890625,3.921875,1705600,3.9375,3.90625,0.94788533 +"NextEra Energy, Inc.",NEE,11/8/88,3.90625,3.90625,962400,3.9375,3.921875,0.9516771 +"NextEra Energy, Inc.",NEE,11/9/88,3.859375,3.90625,1609600,3.90625,3.90625,0.94788533 +"NextEra Energy, Inc.",NEE,11/10/88,3.875,3.875,3164800,3.921875,3.890625,0.9440938 +"NextEra Energy, Inc.",NEE,11/11/88,3.8125,3.890625,2044800,3.890625,3.8125,0.9251363 +"NextEra Energy, Inc.",NEE,11/14/88,3.8125,3.828125,4624000,3.859375,3.84375,0.93271947 +"NextEra Energy, Inc.",NEE,11/15/88,3.828125,3.84375,1025600,3.859375,3.84375,0.93271947 +"NextEra Energy, Inc.",NEE,11/16/88,3.8125,3.859375,1948800,3.859375,3.84375,0.93271947 +"NextEra Energy, Inc.",NEE,11/17/88,3.8125,3.84375,1386400,3.84375,3.84375,0.93271947 +"NextEra Energy, Inc.",NEE,11/18/88,3.8125,3.84375,19506400,3.875,3.875,0.94030243 +"NextEra Energy, Inc.",NEE,11/21/88,3.75,3.796875,8418400,3.796875,3.765625,0.9302663 +"NextEra Energy, Inc.",NEE,11/22/88,3.75,3.765625,8222400,3.78125,3.78125,0.9341264 +"NextEra Energy, Inc.",NEE,11/23/88,3.796875,3.796875,1557600,3.84375,3.8125,0.9418464 +"NextEra Energy, Inc.",NEE,11/25/88,3.796875,3.8125,1368800,3.84375,3.8125,0.9418464 +"NextEra Energy, Inc.",NEE,11/28/88,3.8125,3.8125,983200,3.828125,3.828125,0.94570625 +"NextEra Energy, Inc.",NEE,11/29/88,3.78125,3.8125,1169600,3.859375,3.828125,0.94570625 +"NextEra Energy, Inc.",NEE,11/30/88,3.796875,3.8125,1137600,3.90625,3.8125,0.9418464 +"NextEra Energy, Inc.",NEE,12/1/88,3.828125,3.875,650400,3.875,3.828125,0.94570625 +"NextEra Energy, Inc.",NEE,12/2/88,3.8125,3.84375,997600,3.875,3.84375,0.94956625 +"NextEra Energy, Inc.",NEE,12/5/88,3.84375,3.875,1284000,3.90625,3.875,0.95728683 +"NextEra Energy, Inc.",NEE,12/6/88,3.859375,3.875,1190400,3.9375,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,12/7/88,3.90625,3.90625,2094400,3.953125,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,12/8/88,3.921875,3.9375,811200,3.953125,3.953125,0.9765865 +"NextEra Energy, Inc.",NEE,12/9/88,3.9375,3.9375,1931200,3.96875,3.953125,0.9765865 +"NextEra Energy, Inc.",NEE,12/12/88,3.9375,3.96875,723200,3.984375,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,12/13/88,3.921875,3.953125,2461600,3.953125,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,12/14/88,3.921875,3.9375,861600,3.96875,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,12/15/88,3.921875,3.921875,5819200,4,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,12/16/88,3.9375,3.953125,2394400,3.96875,3.953125,0.9765865 +"NextEra Energy, Inc.",NEE,12/19/88,3.9375,3.9375,945600,3.953125,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,12/20/88,3.9375,3.9375,1342400,3.984375,3.953125,0.9765865 +"NextEra Energy, Inc.",NEE,12/21/88,3.953125,3.953125,1133600,3.96875,3.953125,0.9765865 +"NextEra Energy, Inc.",NEE,12/22/88,3.9375,3.953125,1428000,3.96875,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,12/23/88,3.921875,3.9375,1626400,3.953125,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,12/27/88,3.875,3.890625,1379200,3.921875,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,12/28/88,3.890625,3.90625,689600,3.921875,3.890625,0.9611467 +"NextEra Energy, Inc.",NEE,12/29/88,3.90625,3.90625,330400,3.953125,3.953125,0.9765865 +"NextEra Energy, Inc.",NEE,12/30/88,3.890625,3.953125,1863200,3.96875,3.890625,0.9611467 +"NextEra Energy, Inc.",NEE,1/3/89,3.828125,3.90625,1037600,3.921875,3.828125,0.94570625 +"NextEra Energy, Inc.",NEE,1/4/89,3.84375,3.859375,1194400,3.875,3.875,0.95728683 +"NextEra Energy, Inc.",NEE,1/5/89,3.859375,3.90625,3003200,3.90625,3.859375,0.9534265 +"NextEra Energy, Inc.",NEE,1/6/89,3.859375,3.875,1172800,3.875,3.859375,0.9534265 +"NextEra Energy, Inc.",NEE,1/9/89,3.84375,3.859375,1560000,3.90625,3.90625,0.96500635 +"NextEra Energy, Inc.",NEE,1/10/89,3.890625,3.90625,1623200,3.921875,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,1/11/89,3.90625,3.90625,896800,3.9375,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,1/12/89,3.90625,3.921875,1028800,3.921875,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,1/13/89,3.890625,3.90625,1188000,3.921875,3.90625,0.96500635 +"NextEra Energy, Inc.",NEE,1/16/89,3.890625,3.890625,843200,3.90625,3.90625,0.96500635 +"NextEra Energy, Inc.",NEE,1/17/89,3.859375,3.875,1679200,3.90625,3.890625,0.9611467 +"NextEra Energy, Inc.",NEE,1/18/89,3.84375,3.875,2322400,3.9375,3.90625,0.96500635 +"NextEra Energy, Inc.",NEE,1/19/89,3.90625,3.90625,1238400,3.921875,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,1/20/89,3.90625,3.90625,1685600,3.9375,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,1/23/89,3.875,3.90625,894400,3.90625,3.90625,0.96500635 +"NextEra Energy, Inc.",NEE,1/24/89,3.875,3.875,1513600,3.9375,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,1/25/89,3.90625,3.9375,861600,3.953125,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,1/26/89,3.875,3.921875,1379200,3.9375,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,1/27/89,3.890625,3.9375,2044000,3.9375,3.90625,0.96500635 +"NextEra Energy, Inc.",NEE,1/30/89,3.859375,3.875,2003200,3.9375,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,1/31/89,3.875,3.890625,1304000,3.953125,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,2/1/89,3.890625,3.921875,924800,3.9375,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,2/2/89,3.90625,3.90625,1168000,3.9375,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,2/3/89,3.90625,3.9375,658400,3.953125,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,2/6/89,3.890625,3.9375,1526400,3.953125,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,2/7/89,3.90625,3.90625,1009600,3.953125,3.953125,0.9765865 +"NextEra Energy, Inc.",NEE,2/8/89,3.9375,3.953125,1684000,3.953125,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,2/9/89,3.921875,3.953125,675200,3.953125,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,2/10/89,3.875,3.90625,816000,3.921875,3.875,0.95728683 +"NextEra Energy, Inc.",NEE,2/13/89,3.84375,3.859375,860000,3.90625,3.890625,0.9611467 +"NextEra Energy, Inc.",NEE,2/14/89,3.875,3.890625,1080800,3.90625,3.90625,0.96500635 +"NextEra Energy, Inc.",NEE,2/15/89,3.875,3.875,4184000,3.921875,3.921875,0.968867 +"NextEra Energy, Inc.",NEE,2/16/89,3.90625,3.90625,65593600,3.9375,3.9375,0.9727265 +"NextEra Energy, Inc.",NEE,2/17/89,3.828125,3.84375,1108000,3.875,3.859375,0.9703692 +"NextEra Energy, Inc.",NEE,2/21/89,3.796875,3.84375,11145600,3.84375,3.796875,0.95465523 +"NextEra Energy, Inc.",NEE,2/22/89,3.78125,3.8125,10542400,3.828125,3.78125,0.95072657 +"NextEra Energy, Inc.",NEE,2/23/89,3.765625,3.78125,1638400,3.796875,3.796875,0.95465523 +"NextEra Energy, Inc.",NEE,2/24/89,3.734375,3.796875,2011200,3.8125,3.75,0.94286865 +"NextEra Energy, Inc.",NEE,2/27/89,3.71875,3.75,1415200,3.75,3.734375,0.9389404 +"NextEra Energy, Inc.",NEE,2/28/89,3.703125,3.75,2876000,3.75,3.734375,0.9389404 +"NextEra Energy, Inc.",NEE,3/1/89,3.703125,3.75,3211200,3.75,3.703125,0.93108344 +"NextEra Energy, Inc.",NEE,3/2/89,3.703125,3.734375,1501600,3.734375,3.734375,0.9389404 +"NextEra Energy, Inc.",NEE,3/3/89,3.71875,3.734375,2354400,3.765625,3.75,0.94286865 +"NextEra Energy, Inc.",NEE,3/6/89,3.734375,3.765625,3056000,3.78125,3.78125,0.95072657 +"NextEra Energy, Inc.",NEE,3/7/89,3.75,3.765625,1510400,3.78125,3.78125,0.95072657 +"NextEra Energy, Inc.",NEE,3/8/89,3.734375,3.78125,3341600,3.78125,3.75,0.94286865 +"NextEra Energy, Inc.",NEE,3/9/89,3.71875,3.765625,987200,3.765625,3.71875,0.9350119 +"NextEra Energy, Inc.",NEE,3/10/89,3.671875,3.71875,1135200,3.71875,3.703125,0.93108344 +"NextEra Energy, Inc.",NEE,3/13/89,3.703125,3.71875,1401600,3.75,3.75,0.94286865 +"NextEra Energy, Inc.",NEE,3/14/89,3.71875,3.75,870400,3.75,3.734375,0.9389404 +"NextEra Energy, Inc.",NEE,3/15/89,3.734375,3.75,3305600,3.765625,3.765625,0.94679725 +"NextEra Energy, Inc.",NEE,3/16/89,3.734375,3.78125,6026400,3.78125,3.75,0.94286865 +"NextEra Energy, Inc.",NEE,3/17/89,3.65625,3.71875,3700800,3.71875,3.671875,0.92322564 +"NextEra Energy, Inc.",NEE,3/20/89,3.640625,3.671875,1112800,3.6875,3.671875,0.92322564 +"NextEra Energy, Inc.",NEE,3/21/89,3.640625,3.671875,888800,3.6875,3.671875,0.92322564 +"NextEra Energy, Inc.",NEE,3/22/89,3.640625,3.6875,3304800,3.6875,3.6875,0.92715496 +"NextEra Energy, Inc.",NEE,3/23/89,3.625,3.65625,3628000,3.6875,3.640625,0.91536915 +"NextEra Energy, Inc.",NEE,3/27/89,3.65625,3.671875,704000,3.6875,3.6875,0.92715496 +"NextEra Energy, Inc.",NEE,3/28/89,3.65625,3.671875,1392000,3.6875,3.671875,0.92322564 +"NextEra Energy, Inc.",NEE,3/29/89,3.671875,3.671875,609600,3.6875,3.6875,0.92715496 +"NextEra Energy, Inc.",NEE,3/30/89,3.65625,3.6875,1942400,3.703125,3.6875,0.92715496 +"NextEra Energy, Inc.",NEE,3/31/89,3.671875,3.671875,1508000,3.71875,3.71875,0.9350119 +"NextEra Energy, Inc.",NEE,4/3/89,3.671875,3.6875,2076000,3.71875,3.703125,0.93108344 +"NextEra Energy, Inc.",NEE,4/4/89,3.65625,3.703125,1553600,3.703125,3.671875,0.92322564 +"NextEra Energy, Inc.",NEE,4/5/89,3.625,3.65625,2560000,3.671875,3.671875,0.92322564 +"NextEra Energy, Inc.",NEE,4/6/89,3.65625,3.671875,814400,3.671875,3.671875,0.92322564 +"NextEra Energy, Inc.",NEE,4/7/89,3.65625,3.671875,1018400,3.6875,3.6875,0.92715496 +"NextEra Energy, Inc.",NEE,4/10/89,3.671875,3.671875,1476000,3.703125,3.703125,0.93108344 +"NextEra Energy, Inc.",NEE,4/11/89,3.6875,3.6875,979200,3.71875,3.703125,0.93108344 +"NextEra Energy, Inc.",NEE,4/12/89,3.703125,3.703125,952800,3.75,3.71875,0.9350119 +"NextEra Energy, Inc.",NEE,4/13/89,3.6875,3.734375,944000,3.734375,3.6875,0.92715496 +"NextEra Energy, Inc.",NEE,4/14/89,3.703125,3.71875,1320000,3.734375,3.71875,0.9350119 +"NextEra Energy, Inc.",NEE,4/17/89,3.71875,3.734375,1211200,3.765625,3.765625,0.94679725 +"NextEra Energy, Inc.",NEE,4/18/89,3.78125,3.796875,1216800,3.8125,3.796875,0.95465523 +"NextEra Energy, Inc.",NEE,4/19/89,3.765625,3.796875,4947200,3.796875,3.796875,0.95465523 +"NextEra Energy, Inc.",NEE,4/20/89,3.765625,3.8125,832800,3.8125,3.78125,0.95072657 +"NextEra Energy, Inc.",NEE,4/21/89,3.796875,3.796875,1433600,3.828125,3.828125,0.96251225 +"NextEra Energy, Inc.",NEE,4/24/89,3.796875,3.8125,1041600,3.828125,3.8125,0.9585834 +"NextEra Energy, Inc.",NEE,4/25/89,3.75,3.796875,1100000,3.796875,3.765625,0.94679725 +"NextEra Energy, Inc.",NEE,4/26/89,3.71875,3.796875,1400000,3.796875,3.734375,0.9389404 +"NextEra Energy, Inc.",NEE,4/27/89,3.71875,3.75,7385600,3.796875,3.796875,0.95465523 +"NextEra Energy, Inc.",NEE,4/28/89,3.765625,3.78125,2153600,3.84375,3.828125,0.96251225 +"NextEra Energy, Inc.",NEE,5/1/89,3.8125,3.828125,1384000,3.84375,3.84375,0.966441 +"NextEra Energy, Inc.",NEE,5/2/89,3.828125,3.84375,873600,3.84375,3.828125,0.96251225 +"NextEra Energy, Inc.",NEE,5/3/89,3.8125,3.84375,1185600,3.84375,3.828125,0.96251225 +"NextEra Energy, Inc.",NEE,5/4/89,3.8125,3.84375,631200,3.84375,3.8125,0.9585834 +"NextEra Energy, Inc.",NEE,5/5/89,3.8125,3.8125,2270400,3.859375,3.8125,0.9585834 +"NextEra Energy, Inc.",NEE,5/8/89,3.8125,3.84375,627200,3.84375,3.8125,0.9585834 +"NextEra Energy, Inc.",NEE,5/9/89,3.796875,3.8125,810400,3.828125,3.8125,0.9585834 +"NextEra Energy, Inc.",NEE,5/10/89,3.8125,3.828125,1404000,3.84375,3.8125,0.9585834 +"NextEra Energy, Inc.",NEE,5/11/89,3.8125,3.8125,936000,3.84375,3.8125,0.9585834 +"NextEra Energy, Inc.",NEE,5/12/89,3.828125,3.859375,3332000,3.9375,3.90625,0.98215514 +"NextEra Energy, Inc.",NEE,5/15/89,3.890625,3.90625,1132000,3.9375,3.9375,0.9900128 +"NextEra Energy, Inc.",NEE,5/16/89,3.859375,3.90625,6555200,3.921875,3.875,0.99225324 +"NextEra Energy, Inc.",NEE,5/17/89,3.875,3.875,5184000,3.90625,3.90625,1.000255 +"NextEra Energy, Inc.",NEE,5/18/89,3.890625,3.890625,1597600,3.953125,3.9375,1.0082573 +"NextEra Energy, Inc.",NEE,5/19/89,3.9375,3.953125,1531200,3.96875,3.9375,1.0082573 +"NextEra Energy, Inc.",NEE,5/22/89,3.953125,3.96875,1260800,4,3.953125,1.0122584 +"NextEra Energy, Inc.",NEE,5/23/89,3.9375,3.953125,1157600,3.96875,3.953125,1.0122584 +"NextEra Energy, Inc.",NEE,5/24/89,3.890625,3.953125,983200,3.953125,3.921875,1.0042565 +"NextEra Energy, Inc.",NEE,5/25/89,3.875,3.921875,986400,3.921875,3.875,0.99225324 +"NextEra Energy, Inc.",NEE,5/26/89,3.875,3.875,1276000,3.90625,3.890625,0.9962547 +"NextEra Energy, Inc.",NEE,5/30/89,3.828125,3.875,900800,3.90625,3.84375,0.98425084 +"NextEra Energy, Inc.",NEE,5/31/89,3.859375,3.859375,1864000,3.90625,3.90625,1.000255 +"NextEra Energy, Inc.",NEE,6/1/89,3.890625,3.90625,1332000,3.921875,3.90625,1.000255 +"NextEra Energy, Inc.",NEE,6/2/89,3.796875,3.875,6316000,3.890625,3.875,0.99225324 +"NextEra Energy, Inc.",NEE,6/5/89,3.828125,3.84375,7158400,3.875,3.84375,0.98425084 +"NextEra Energy, Inc.",NEE,6/6/89,3.8125,3.84375,2483200,3.84375,3.84375,0.98425084 +"NextEra Energy, Inc.",NEE,6/7/89,3.84375,3.84375,2513600,3.859375,3.84375,0.98425084 +"NextEra Energy, Inc.",NEE,6/8/89,3.84375,3.859375,3347200,3.921875,3.890625,0.9962547 +"NextEra Energy, Inc.",NEE,6/9/89,3.875,3.875,1646400,3.921875,3.921875,1.0042565 +"NextEra Energy, Inc.",NEE,6/12/89,3.875,3.90625,2501600,3.921875,3.890625,0.9962547 +"NextEra Energy, Inc.",NEE,6/13/89,3.875,3.875,1022400,3.90625,3.890625,0.9962547 +"NextEra Energy, Inc.",NEE,6/14/89,3.875,3.90625,1331200,3.90625,3.875,0.99225324 +"NextEra Energy, Inc.",NEE,6/15/89,3.875,3.890625,3304000,3.921875,3.90625,1.000255 +"NextEra Energy, Inc.",NEE,6/16/89,3.875,3.890625,6431200,3.90625,3.875,0.99225324 +"NextEra Energy, Inc.",NEE,6/19/89,3.875,3.890625,1923200,3.90625,3.90625,1.000255 +"NextEra Energy, Inc.",NEE,6/20/89,3.875,3.890625,1580800,3.90625,3.890625,0.9962547 +"NextEra Energy, Inc.",NEE,6/21/89,3.859375,3.890625,3411200,3.90625,3.90625,1.000255 +"NextEra Energy, Inc.",NEE,6/22/89,3.84375,3.890625,6541600,3.890625,3.859375,0.9882521 +"NextEra Energy, Inc.",NEE,6/23/89,3.84375,3.84375,2787200,3.875,3.859375,0.9882521 +"NextEra Energy, Inc.",NEE,6/26/89,3.828125,3.859375,12039200,3.875,3.859375,0.9882521 +"NextEra Energy, Inc.",NEE,6/27/89,3.859375,3.859375,1328000,3.890625,3.890625,0.9962547 +"NextEra Energy, Inc.",NEE,6/28/89,3.875,3.890625,1182400,3.890625,3.890625,0.9962547 +"NextEra Energy, Inc.",NEE,6/29/89,3.859375,3.90625,925600,3.90625,3.859375,0.9882521 +"NextEra Energy, Inc.",NEE,6/30/89,3.84375,3.875,1718400,3.875,3.859375,0.9882521 +"NextEra Energy, Inc.",NEE,7/3/89,3.84375,3.859375,604000,3.890625,3.859375,0.9882521 +"NextEra Energy, Inc.",NEE,7/5/89,3.84375,3.859375,2147200,3.890625,3.875,0.99225324 +"NextEra Energy, Inc.",NEE,7/6/89,3.859375,3.859375,1515200,3.890625,3.890625,0.9962547 +"NextEra Energy, Inc.",NEE,7/7/89,3.890625,3.90625,2130400,3.953125,3.921875,1.0042565 +"NextEra Energy, Inc.",NEE,7/10/89,3.921875,3.9375,1362400,3.96875,3.9375,1.0082573 +"NextEra Energy, Inc.",NEE,7/11/89,3.9375,3.953125,3922400,4,3.984375,1.0202602 +"NextEra Energy, Inc.",NEE,7/12/89,3.96875,3.96875,3819200,4.078125,4.03125,1.0322632 +"NextEra Energy, Inc.",NEE,7/13/89,3.984375,4.015625,1491200,4.03125,4,1.0242611 +"NextEra Energy, Inc.",NEE,7/14/89,3.953125,3.984375,2800000,4,3.96875,1.0162593 +"NextEra Energy, Inc.",NEE,7/17/89,3.9375,3.96875,1066400,3.984375,3.984375,1.0202602 +"NextEra Energy, Inc.",NEE,7/18/89,3.953125,3.96875,588800,3.96875,3.953125,1.0122584 +"NextEra Energy, Inc.",NEE,7/19/89,3.953125,3.96875,1925600,3.984375,3.984375,1.0202602 +"NextEra Energy, Inc.",NEE,7/20/89,3.953125,3.96875,1191200,3.984375,3.953125,1.0122584 +"NextEra Energy, Inc.",NEE,7/21/89,3.953125,3.953125,3576000,4.015625,4.015625,1.0282624 +"NextEra Energy, Inc.",NEE,7/24/89,4.015625,4.03125,2437600,4.046875,4.03125,1.0322632 +"NextEra Energy, Inc.",NEE,7/25/89,4.03125,4.03125,3532800,4.078125,4.078125,1.0442662 +"NextEra Energy, Inc.",NEE,7/26/89,4.0625,4.078125,1576000,4.078125,4.078125,1.0442662 +"NextEra Energy, Inc.",NEE,7/27/89,4.0625,4.078125,1380000,4.09375,4.09375,1.0482677 +"NextEra Energy, Inc.",NEE,7/28/89,4.0625,4.09375,1921600,4.09375,4.09375,1.0482677 +"NextEra Energy, Inc.",NEE,7/31/89,4.078125,4.09375,4370400,4.109375,4.109375,1.0522686 +"NextEra Energy, Inc.",NEE,8/1/89,4.109375,4.125,2176000,4.15625,4.125,1.056269 +"NextEra Energy, Inc.",NEE,8/2/89,4.0625,4.109375,4312800,4.109375,4.09375,1.0482677 +"NextEra Energy, Inc.",NEE,8/3/89,4.0625,4.078125,1458400,4.109375,4.078125,1.0442662 +"NextEra Energy, Inc.",NEE,8/4/89,4.0625,4.09375,1295200,4.09375,4.0625,1.0402652 +"NextEra Energy, Inc.",NEE,8/7/89,4.0625,4.09375,1784000,4.109375,4.109375,1.0522686 +"NextEra Energy, Inc.",NEE,8/8/89,4.078125,4.109375,3990400,4.109375,4.09375,1.0482677 +"NextEra Energy, Inc.",NEE,8/9/89,4.078125,4.09375,2378400,4.109375,4.109375,1.0522686 +"NextEra Energy, Inc.",NEE,8/10/89,4.078125,4.09375,4687200,4.109375,4.09375,1.0482677 +"NextEra Energy, Inc.",NEE,8/11/89,4.0625,4.125,5078400,4.125,4.078125,1.0442662 +"NextEra Energy, Inc.",NEE,8/14/89,4.0625,4.09375,2651200,4.109375,4.078125,1.0442662 +"NextEra Energy, Inc.",NEE,8/15/89,4.0625,4.078125,1153600,4.109375,4.078125,1.0442662 +"NextEra Energy, Inc.",NEE,8/16/89,4.03125,4.078125,959200,4.09375,4.046875,1.0362644 +"NextEra Energy, Inc.",NEE,8/17/89,4.046875,4.046875,1821600,4.078125,4.0625,1.0402652 +"NextEra Energy, Inc.",NEE,8/18/89,4.03125,4.03125,1620800,4.078125,4.078125,1.0442662 +"NextEra Energy, Inc.",NEE,8/21/89,3.96875,4.0625,1454400,4.078125,3.96875,1.0162593 +"NextEra Energy, Inc.",NEE,8/22/89,3.9375,3.96875,1230400,4.03125,4.015625,1.0282624 +"NextEra Energy, Inc.",NEE,8/23/89,3.984375,4.03125,1151200,4.0625,4.0625,1.0402652 +"NextEra Energy, Inc.",NEE,8/24/89,4.015625,4.0625,1498400,4.09375,4.0625,1.0402652 +"NextEra Energy, Inc.",NEE,8/25/89,4.03125,4.046875,895200,4.078125,4.03125,1.0322632 +"NextEra Energy, Inc.",NEE,8/28/89,3.890625,3.9375,4283200,3.96875,3.96875,1.0345442 +"NextEra Energy, Inc.",NEE,8/29/89,3.90625,3.953125,5811200,3.96875,3.9375,1.0263984 +"NextEra Energy, Inc.",NEE,8/30/89,3.90625,3.921875,602400,3.9375,3.921875,1.0223255 +"NextEra Energy, Inc.",NEE,8/31/89,3.90625,3.921875,1160000,3.9375,3.9375,1.0263984 +"NextEra Energy, Inc.",NEE,9/1/89,3.921875,3.9375,1896000,3.984375,3.96875,1.0345442 +"NextEra Energy, Inc.",NEE,9/5/89,3.921875,3.953125,940000,3.96875,3.9375,1.0263984 +"NextEra Energy, Inc.",NEE,9/6/89,3.890625,3.9375,1228000,3.9375,3.90625,1.0182524 +"NextEra Energy, Inc.",NEE,9/7/89,3.890625,3.921875,1793600,3.9375,3.890625,1.0141795 +"NextEra Energy, Inc.",NEE,9/8/89,3.859375,3.875,1080000,3.921875,3.90625,1.0182524 +"NextEra Energy, Inc.",NEE,9/11/89,3.890625,3.90625,1255200,3.9375,3.90625,1.0182524 +"NextEra Energy, Inc.",NEE,9/12/89,3.890625,3.921875,1528800,3.9375,3.890625,1.0141795 +"NextEra Energy, Inc.",NEE,9/13/89,3.875,3.921875,1267200,3.921875,3.90625,1.0182524 +"NextEra Energy, Inc.",NEE,9/14/89,3.875,3.90625,1287200,3.90625,3.875,1.0101062 +"NextEra Energy, Inc.",NEE,9/15/89,3.875,3.890625,3989600,3.953125,3.921875,1.0223255 +"NextEra Energy, Inc.",NEE,9/18/89,3.921875,3.921875,1540800,3.96875,3.96875,1.0345442 +"NextEra Energy, Inc.",NEE,9/19/89,3.953125,3.953125,1706400,4.015625,4,1.0426902 +"NextEra Energy, Inc.",NEE,9/20/89,3.984375,3.984375,1675200,4,4,1.0426902 +"NextEra Energy, Inc.",NEE,9/21/89,4,4,2506400,4.0625,4.046875,1.0549095 +"NextEra Energy, Inc.",NEE,9/22/89,4.03125,4.0625,1031200,4.078125,4.03125,1.0508361 +"NextEra Energy, Inc.",NEE,9/25/89,3.984375,4.03125,604800,4.03125,4,1.0426902 +"NextEra Energy, Inc.",NEE,9/26/89,3.984375,4,923200,4.03125,3.984375,1.0386175 +"NextEra Energy, Inc.",NEE,9/27/89,3.96875,3.984375,447200,4,3.96875,1.0345442 +"NextEra Energy, Inc.",NEE,9/28/89,3.921875,3.96875,1191200,3.984375,3.96875,1.0345442 +"NextEra Energy, Inc.",NEE,9/29/89,3.9375,3.9375,780800,3.96875,3.953125,1.0304714 +"NextEra Energy, Inc.",NEE,10/2/89,3.953125,3.96875,1011200,4.015625,3.984375,1.0386175 +"NextEra Energy, Inc.",NEE,10/3/89,3.96875,4.015625,1447200,4.03125,4,1.0426902 +"NextEra Energy, Inc.",NEE,10/4/89,3.984375,4.015625,1648000,4.015625,4,1.0426902 +"NextEra Energy, Inc.",NEE,10/5/89,3.96875,3.984375,2468000,4,4,1.0426902 +"NextEra Energy, Inc.",NEE,10/6/89,3.984375,4,1260800,4.015625,3.984375,1.0386175 +"NextEra Energy, Inc.",NEE,10/9/89,3.984375,3.984375,720800,4.015625,4,1.0426902 +"NextEra Energy, Inc.",NEE,10/10/89,3.96875,4,2516000,4,3.984375,1.0386175 +"NextEra Energy, Inc.",NEE,10/11/89,3.984375,4,1375200,4,4,1.0426902 +"NextEra Energy, Inc.",NEE,10/12/89,3.96875,4,2680800,4.03125,4.015625,1.0467635 +"NextEra Energy, Inc.",NEE,10/13/89,4,4.015625,3214400,4.0625,4.03125,1.0508361 +"NextEra Energy, Inc.",NEE,10/16/89,3.9375,3.9375,2609600,4.09375,4.09375,1.0671283 +"NextEra Energy, Inc.",NEE,10/17/89,4.046875,4.0625,3932000,4.109375,4.09375,1.0671283 +"NextEra Energy, Inc.",NEE,10/18/89,4.0625,4.0625,1115200,4.09375,4.078125,1.0630552 +"NextEra Energy, Inc.",NEE,10/19/89,4.078125,4.109375,2409600,4.15625,4.109375,1.0712014 +"NextEra Energy, Inc.",NEE,10/20/89,4.09375,4.109375,1304000,4.140625,4.09375,1.0671283 +"NextEra Energy, Inc.",NEE,10/23/89,4.09375,4.09375,852800,4.140625,4.140625,1.0793471 +"NextEra Energy, Inc.",NEE,10/24/89,4.09375,4.125,1939200,4.140625,4.109375,1.0712014 +"NextEra Energy, Inc.",NEE,10/25/89,4.109375,4.109375,723200,4.140625,4.125,1.0752739 +"NextEra Energy, Inc.",NEE,10/26/89,4.078125,4.125,2071200,4.125,4.109375,1.0712014 +"NextEra Energy, Inc.",NEE,10/27/89,4.09375,4.09375,1504800,4.15625,4.125,1.0752739 +"NextEra Energy, Inc.",NEE,10/30/89,4.125,4.125,1212800,4.140625,4.125,1.0752739 +"NextEra Energy, Inc.",NEE,10/31/89,4.125,4.15625,1305600,4.203125,4.171875,1.0874938 +"NextEra Energy, Inc.",NEE,11/1/89,4.140625,4.15625,1673600,4.265625,4.25,1.1078587 +"NextEra Energy, Inc.",NEE,11/2/89,4.171875,4.234375,981600,4.25,4.21875,1.0997123 +"NextEra Energy, Inc.",NEE,11/3/89,4.1875,4.21875,1052000,4.21875,4.203125,1.0956395 +"NextEra Energy, Inc.",NEE,11/6/89,4.109375,4.171875,3952800,4.1875,4.15625,1.0834208 +"NextEra Energy, Inc.",NEE,11/7/89,4.109375,4.140625,1699200,4.203125,4.203125,1.0956395 +"NextEra Energy, Inc.",NEE,11/8/89,4.1875,4.1875,3562400,4.3125,4.28125,1.1160039 +"NextEra Energy, Inc.",NEE,11/9/89,4.25,4.265625,1124800,4.28125,4.28125,1.1160039 +"NextEra Energy, Inc.",NEE,11/10/89,4.265625,4.265625,1300000,4.28125,4.28125,1.1160039 +"NextEra Energy, Inc.",NEE,11/13/89,4.25,4.25,1596800,4.328125,4.3125,1.1241506 +"NextEra Energy, Inc.",NEE,11/14/89,4.265625,4.3125,2095200,4.328125,4.296875,1.1200774 +"NextEra Energy, Inc.",NEE,11/15/89,4.25,4.265625,1432800,4.3125,4.3125,1.1241506 +"NextEra Energy, Inc.",NEE,11/16/89,4.265625,4.296875,1657600,4.3125,4.296875,1.1200774 +"NextEra Energy, Inc.",NEE,11/17/89,4.25,4.296875,1004000,4.296875,4.25,1.1078587 +"NextEra Energy, Inc.",NEE,11/20/89,4.15625,4.265625,4004800,4.265625,4.203125,1.0956395 +"NextEra Energy, Inc.",NEE,11/21/89,4.171875,4.203125,1794400,4.21875,4.21875,1.0997123 +"NextEra Energy, Inc.",NEE,11/22/89,4.203125,4.21875,1621600,4.25,4.25,1.1078587 +"NextEra Energy, Inc.",NEE,11/24/89,4.21875,4.25,663200,4.25,4.234375,1.1037849 +"NextEra Energy, Inc.",NEE,11/27/89,4.203125,4.234375,5144000,4.25,4.25,1.1078587 +"NextEra Energy, Inc.",NEE,11/28/89,4.15625,4.171875,3496000,4.203125,4.203125,1.1143209 +"NextEra Energy, Inc.",NEE,11/29/89,4.15625,4.1875,6773600,4.21875,4.203125,1.1143209 +"NextEra Energy, Inc.",NEE,11/30/89,4.1875,4.203125,3679200,4.21875,4.21875,1.1184629 +"NextEra Energy, Inc.",NEE,12/1/89,4.203125,4.21875,1973600,4.234375,4.234375,1.1226052 +"NextEra Energy, Inc.",NEE,12/4/89,4.1875,4.234375,2268800,4.234375,4.1875,1.1101784 +"NextEra Energy, Inc.",NEE,12/5/89,4.1875,4.203125,1699200,4.21875,4.203125,1.1143209 +"NextEra Energy, Inc.",NEE,12/6/89,4.203125,4.21875,900000,4.265625,4.25,1.1267478 +"NextEra Energy, Inc.",NEE,12/7/89,4.234375,4.234375,429600,4.265625,4.234375,1.1226052 +"NextEra Energy, Inc.",NEE,12/8/89,4.234375,4.234375,1372000,4.25,4.25,1.1267478 +"NextEra Energy, Inc.",NEE,12/11/89,4.203125,4.234375,2469600,4.234375,4.234375,1.1226052 +"NextEra Energy, Inc.",NEE,12/12/89,4.21875,4.234375,941600,4.3125,4.28125,1.135032 +"NextEra Energy, Inc.",NEE,12/13/89,4.265625,4.28125,1775200,4.34375,4.3125,1.1433178 +"NextEra Energy, Inc.",NEE,12/14/89,4.28125,4.3125,1634400,4.328125,4.3125,1.1433178 +"NextEra Energy, Inc.",NEE,12/15/89,4.296875,4.328125,2298400,4.375,4.375,1.1598877 +"NextEra Energy, Inc.",NEE,12/18/89,4.359375,4.375,4957600,4.4375,4.4375,1.1764576 +"NextEra Energy, Inc.",NEE,12/19/89,4.40625,4.46875,1536000,4.46875,4.4375,1.1764576 +"NextEra Energy, Inc.",NEE,12/20/89,4.421875,4.421875,2381600,4.46875,4.46875,1.1847422 +"NextEra Energy, Inc.",NEE,12/21/89,4.453125,4.484375,1641600,4.59375,4.59375,1.217882 +"NextEra Energy, Inc.",NEE,12/22/89,4.5625,4.59375,1517600,4.59375,4.5625,1.2095969 +"NextEra Energy, Inc.",NEE,12/26/89,4.5625,4.5625,760000,4.59375,4.578125,1.2137395 +"NextEra Energy, Inc.",NEE,12/27/89,4.5625,4.5625,997600,4.578125,4.578125,1.2137395 +"NextEra Energy, Inc.",NEE,12/28/89,4.5,4.5625,1026400,4.578125,4.515625,1.1971697 +"NextEra Energy, Inc.",NEE,12/29/89,4.375,4.546875,3562400,4.546875,4.546875,1.205455 +"NextEra Energy, Inc.",NEE,1/2/90,4.5,4.5625,1388000,4.5625,4.5625,1.2095969 +"NextEra Energy, Inc.",NEE,1/3/90,4.484375,4.53125,2979200,4.53125,4.5,1.1930276 +"NextEra Energy, Inc.",NEE,1/4/90,4.34375,4.484375,3014400,4.484375,4.390625,1.1640302 +"NextEra Energy, Inc.",NEE,1/5/90,4.28125,4.40625,4585600,4.40625,4.328125,1.14746 +"NextEra Energy, Inc.",NEE,1/8/90,4.203125,4.3125,8185600,4.3125,4.25,1.1267478 +"NextEra Energy, Inc.",NEE,1/9/90,4.140625,4.25,2710400,4.25,4.203125,1.1143209 +"NextEra Energy, Inc.",NEE,1/10/90,4.171875,4.1875,5092800,4.25,4.234375,1.1226052 +"NextEra Energy, Inc.",NEE,1/11/90,4.25,4.25,3532000,4.296875,4.265625,1.1308899 +"NextEra Energy, Inc.",NEE,1/12/90,4.171875,4.25,2315200,4.265625,4.171875,1.1060358 +"NextEra Energy, Inc.",NEE,1/15/90,4.171875,4.203125,1595200,4.21875,4.203125,1.1143209 +"NextEra Energy, Inc.",NEE,1/16/90,4.1875,4.1875,4872000,4.265625,4.265625,1.1308899 +"NextEra Energy, Inc.",NEE,1/17/90,4.265625,4.28125,1694400,4.328125,4.28125,1.135032 +"NextEra Energy, Inc.",NEE,1/18/90,4.25,4.265625,3430400,4.296875,4.296875,1.1391755 +"NextEra Energy, Inc.",NEE,1/19/90,4.265625,4.296875,4951200,4.3125,4.296875,1.1391755 +"NextEra Energy, Inc.",NEE,1/22/90,4.21875,4.3125,1542400,4.3125,4.21875,1.1184629 +"NextEra Energy, Inc.",NEE,1/23/90,4.21875,4.21875,968000,4.265625,4.25,1.1267478 +"NextEra Energy, Inc.",NEE,1/24/90,4.21875,4.21875,1544800,4.265625,4.234375,1.1226052 +"NextEra Energy, Inc.",NEE,1/25/90,4.21875,4.25,1412800,4.25,4.21875,1.1184629 +"NextEra Energy, Inc.",NEE,1/26/90,4.203125,4.21875,2711200,4.25,4.234375,1.1226052 +"NextEra Energy, Inc.",NEE,1/29/90,4.203125,4.234375,1176000,4.234375,4.234375,1.1226052 +"NextEra Energy, Inc.",NEE,1/30/90,4.125,4.203125,1429600,4.21875,4.203125,1.1143209 +"NextEra Energy, Inc.",NEE,1/31/90,4.21875,4.21875,1316800,4.265625,4.25,1.1267478 +"NextEra Energy, Inc.",NEE,2/1/90,4.1875,4.234375,1403200,4.25,4.21875,1.1184629 +"NextEra Energy, Inc.",NEE,2/2/90,4.203125,4.203125,927200,4.234375,4.21875,1.1184629 +"NextEra Energy, Inc.",NEE,2/5/90,4.1875,4.21875,1413600,4.25,4.1875,1.1101784 +"NextEra Energy, Inc.",NEE,2/6/90,4.1875,4.1875,1007200,4.21875,4.21875,1.1184629 +"NextEra Energy, Inc.",NEE,2/7/90,4.1875,4.203125,942400,4.296875,4.296875,1.1391755 +"NextEra Energy, Inc.",NEE,2/8/90,4.203125,4.28125,1676000,4.3125,4.21875,1.1184629 +"NextEra Energy, Inc.",NEE,2/9/90,4.1875,4.25,1153600,4.265625,4.234375,1.1226052 +"NextEra Energy, Inc.",NEE,2/12/90,4.1875,4.234375,702400,4.234375,4.21875,1.1184629 +"NextEra Energy, Inc.",NEE,2/13/90,4.171875,4.234375,1529600,4.25,4.25,1.1267478 +"NextEra Energy, Inc.",NEE,2/14/90,4.25,4.25,845600,4.296875,4.28125,1.135032 +"NextEra Energy, Inc.",NEE,2/15/90,4.25,4.265625,626400,4.28125,4.25,1.1267478 +"NextEra Energy, Inc.",NEE,2/16/90,4.25,4.28125,989600,4.28125,4.265625,1.1308899 +"NextEra Energy, Inc.",NEE,2/20/90,4.15625,4.234375,1080000,4.234375,4.171875,1.1060358 +"NextEra Energy, Inc.",NEE,2/21/90,4.109375,4.125,7807200,4.203125,4.1875,1.1101784 +"NextEra Energy, Inc.",NEE,2/22/90,4.0625,4.078125,3148800,4.09375,4.0625,1.0956811 +"NextEra Energy, Inc.",NEE,2/23/90,4.03125,4.046875,3872800,4.078125,4.0625,1.0956811 +"NextEra Energy, Inc.",NEE,2/26/90,4.03125,4.0625,4744800,4.109375,4.109375,1.108324 +"NextEra Energy, Inc.",NEE,2/27/90,4.0625,4.09375,1940000,4.125,4.078125,1.0998955 +"NextEra Energy, Inc.",NEE,2/28/90,4.078125,4.09375,1308800,4.125,4.109375,1.108324 +"NextEra Energy, Inc.",NEE,3/1/90,4.09375,4.09375,1053600,4.140625,4.140625,1.1167521 +"NextEra Energy, Inc.",NEE,3/2/90,4.140625,4.15625,676000,4.1875,4.171875,1.1251811 +"NextEra Energy, Inc.",NEE,3/5/90,4.125,4.15625,1664000,4.15625,4.125,1.1125382 +"NextEra Energy, Inc.",NEE,3/6/90,4.09375,4.09375,2275200,4.140625,4.140625,1.1167521 +"NextEra Energy, Inc.",NEE,3/7/90,4.109375,4.140625,568800,4.15625,4.125,1.1125382 +"NextEra Energy, Inc.",NEE,3/8/90,4.09375,4.140625,915200,4.140625,4.125,1.1125382 +"NextEra Energy, Inc.",NEE,3/9/90,4.109375,4.109375,1016800,4.140625,4.125,1.1125382 +"NextEra Energy, Inc.",NEE,3/12/90,4.109375,4.109375,2227200,4.15625,4.15625,1.1209664 +"NextEra Energy, Inc.",NEE,3/13/90,4.109375,4.140625,1156000,4.15625,4.125,1.1125382 +"NextEra Energy, Inc.",NEE,3/14/90,4.109375,4.125,852000,4.15625,4.15625,1.1209664 +"NextEra Energy, Inc.",NEE,3/15/90,4.125,4.140625,1404800,4.171875,4.140625,1.1167521 +"NextEra Energy, Inc.",NEE,3/16/90,4.109375,4.140625,2047200,4.140625,4.125,1.1125382 +"NextEra Energy, Inc.",NEE,3/19/90,4.078125,4.125,809600,4.125,4.109375,1.108324 +"NextEra Energy, Inc.",NEE,3/20/90,4.046875,4.078125,686400,4.109375,4.09375,1.1041099 +"NextEra Energy, Inc.",NEE,3/21/90,4.046875,4.109375,1237600,4.109375,4.046875,1.0914675 +"NextEra Energy, Inc.",NEE,3/22/90,3.984375,4.0625,1391200,4.0625,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,3/23/90,4.015625,4.0625,664000,4.0625,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,3/26/90,4,4.046875,3773600,4.0625,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,3/27/90,3.984375,4.015625,1042400,4.03125,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,3/28/90,4,4.015625,2505600,4.078125,4.0625,1.0956811 +"NextEra Energy, Inc.",NEE,3/29/90,4.015625,4.0625,820800,4.078125,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,3/30/90,3.96875,4.015625,1339200,4.03125,4.015625,1.083039 +"NextEra Energy, Inc.",NEE,4/2/90,3.96875,4.015625,1122400,4.015625,4,1.0788251 +"NextEra Energy, Inc.",NEE,4/3/90,3.96875,4,3593600,4.078125,4.015625,1.083039 +"NextEra Energy, Inc.",NEE,4/4/90,4.015625,4.046875,864800,4.0625,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,4/5/90,3.984375,4.03125,888000,4.0625,3.984375,1.074611 +"NextEra Energy, Inc.",NEE,4/6/90,3.984375,4,489600,4.015625,4.015625,1.083039 +"NextEra Energy, Inc.",NEE,4/9/90,4,4.015625,976000,4.0625,4.015625,1.083039 +"NextEra Energy, Inc.",NEE,4/10/90,3.96875,4.015625,512800,4.015625,3.96875,1.0703963 +"NextEra Energy, Inc.",NEE,4/11/90,3.953125,3.984375,1752800,4.03125,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,4/12/90,4,4.015625,586400,4.046875,4.015625,1.083039 +"NextEra Energy, Inc.",NEE,4/16/90,3.984375,4.046875,1760800,4.0625,4,1.0788251 +"NextEra Energy, Inc.",NEE,4/17/90,3.96875,3.984375,708800,4.015625,4,1.0788251 +"NextEra Energy, Inc.",NEE,4/18/90,3.953125,4,1274400,4.015625,3.96875,1.0703963 +"NextEra Energy, Inc.",NEE,4/19/90,3.90625,3.96875,1047200,3.96875,3.9375,1.0619687 +"NextEra Energy, Inc.",NEE,4/20/90,3.828125,3.953125,1782400,3.953125,3.84375,1.0366833 +"NextEra Energy, Inc.",NEE,4/23/90,3.78125,3.84375,876800,3.859375,3.8125,1.0282552 +"NextEra Energy, Inc.",NEE,4/24/90,3.828125,3.828125,653600,3.890625,3.84375,1.0366833 +"NextEra Energy, Inc.",NEE,4/25/90,3.8125,3.859375,411200,3.890625,3.828125,1.0324692 +"NextEra Energy, Inc.",NEE,4/26/90,3.765625,3.84375,715200,3.84375,3.796875,1.024041 +"NextEra Energy, Inc.",NEE,4/27/90,3.71875,3.765625,1219200,3.8125,3.734375,1.0071838 +"NextEra Energy, Inc.",NEE,4/30/90,3.6875,3.734375,1381600,3.734375,3.71875,1.0029695 +"NextEra Energy, Inc.",NEE,5/1/90,3.71875,3.734375,1399200,3.796875,3.796875,1.024041 +"NextEra Energy, Inc.",NEE,5/2/90,3.75,3.796875,1912000,3.8125,3.8125,1.0282552 +"NextEra Energy, Inc.",NEE,5/3/90,3.765625,3.8125,896000,3.828125,3.78125,1.0198263 +"NextEra Energy, Inc.",NEE,5/4/90,3.734375,3.78125,2115200,3.78125,3.765625,1.0156116 +"NextEra Energy, Inc.",NEE,5/7/90,3.75,3.75,1108000,3.8125,3.796875,1.024041 +"NextEra Energy, Inc.",NEE,5/8/90,3.796875,3.796875,1463200,3.90625,3.90625,1.0535401 +"NextEra Energy, Inc.",NEE,5/9/90,3.875,3.90625,1368000,3.921875,3.921875,1.0577542 +"NextEra Energy, Inc.",NEE,5/10/90,3.90625,3.90625,1525600,3.9375,3.9375,1.0619687 +"NextEra Energy, Inc.",NEE,5/11/90,3.921875,3.953125,1314400,4.015625,4.015625,1.083039 +"NextEra Energy, Inc.",NEE,5/14/90,4,4.015625,1985600,4.046875,4.046875,1.0914675 +"NextEra Energy, Inc.",NEE,5/15/90,4.015625,4.03125,1856800,4.046875,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,5/16/90,4.015625,4.03125,1238400,4.046875,4.046875,1.0914675 +"NextEra Energy, Inc.",NEE,5/17/90,4.03125,4.03125,1263200,4.0625,4.046875,1.0914675 +"NextEra Energy, Inc.",NEE,5/18/90,3.96875,4.046875,1800000,4.046875,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,5/21/90,4,4.015625,1749600,4.03125,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,5/22/90,3.9375,4.03125,1475200,4.03125,4.03125,1.0872532 +"NextEra Energy, Inc.",NEE,5/23/90,3.953125,4.015625,3572000,4.03125,4.015625,1.083039 +"NextEra Energy, Inc.",NEE,5/24/90,3.875,3.9375,1902400,3.9375,3.90625,1.0732515 +"NextEra Energy, Inc.",NEE,5/25/90,3.875,3.90625,1875200,3.90625,3.875,1.0646651 +"NextEra Energy, Inc.",NEE,5/29/90,3.875,3.890625,1148800,3.90625,3.890625,1.0689573 +"NextEra Energy, Inc.",NEE,5/30/90,3.890625,3.90625,1288800,3.921875,3.90625,1.0732515 +"NextEra Energy, Inc.",NEE,5/31/90,3.90625,3.90625,1603200,3.953125,3.953125,1.0861298 +"NextEra Energy, Inc.",NEE,6/1/90,3.9375,3.96875,1608000,3.96875,3.953125,1.0861298 +"NextEra Energy, Inc.",NEE,6/4/90,3.921875,3.9375,3388800,4.03125,4.015625,1.1033019 +"NextEra Energy, Inc.",NEE,6/5/90,4,4,3587200,4.046875,4.015625,1.1033019 +"NextEra Energy, Inc.",NEE,6/6/90,3.953125,3.984375,1568000,4.015625,3.96875,1.0904229 +"NextEra Energy, Inc.",NEE,6/7/90,3.953125,4,1260000,4.015625,3.984375,1.0947164 +"NextEra Energy, Inc.",NEE,6/8/90,3.90625,3.984375,1332800,3.984375,3.921875,1.0775439 +"NextEra Energy, Inc.",NEE,6/11/90,3.921875,3.9375,894400,3.96875,3.96875,1.0904229 +"NextEra Energy, Inc.",NEE,6/12/90,3.90625,3.984375,2284800,3.984375,3.984375,1.0947164 +"NextEra Energy, Inc.",NEE,6/13/90,3.953125,4,1915200,4,3.953125,1.0861298 +"NextEra Energy, Inc.",NEE,6/14/90,3.9375,3.96875,1442400,3.96875,3.96875,1.0904229 +"NextEra Energy, Inc.",NEE,6/15/90,3.921875,3.921875,1873600,3.96875,3.96875,1.0904229 +"NextEra Energy, Inc.",NEE,6/18/90,3.890625,3.96875,1879200,3.96875,3.890625,1.0689573 +"NextEra Energy, Inc.",NEE,6/19/90,3.890625,3.90625,1991200,3.921875,3.890625,1.0689573 +"NextEra Energy, Inc.",NEE,6/20/90,3.890625,3.90625,1205600,3.921875,3.90625,1.0732515 +"NextEra Energy, Inc.",NEE,6/21/90,3.875,3.890625,908000,3.90625,3.90625,1.0732515 +"NextEra Energy, Inc.",NEE,6/22/90,3.828125,3.90625,1646400,3.921875,3.828125,1.0517855 +"NextEra Energy, Inc.",NEE,6/25/90,3.765625,3.828125,884800,3.84375,3.796875,1.0431999 +"NextEra Energy, Inc.",NEE,6/26/90,3.78125,3.8125,1067200,3.8125,3.78125,1.0389067 +"NextEra Energy, Inc.",NEE,6/27/90,3.78125,3.796875,810400,3.828125,3.8125,1.0474937 +"NextEra Energy, Inc.",NEE,6/28/90,3.796875,3.84375,1020000,3.84375,3.8125,1.0474937 +"NextEra Energy, Inc.",NEE,6/29/90,3.8125,3.8125,2543200,3.84375,3.828125,1.0517855 +"NextEra Energy, Inc.",NEE,7/2/90,3.78125,3.828125,5468800,3.84375,3.8125,1.0474937 +"NextEra Energy, Inc.",NEE,7/3/90,3.796875,3.796875,2315200,3.828125,3.8125,1.0474937 +"NextEra Energy, Inc.",NEE,7/5/90,3.75,3.8125,1940000,3.828125,3.78125,1.0389067 +"NextEra Energy, Inc.",NEE,7/6/90,3.734375,3.75,788800,3.765625,3.75,1.0303209 +"NextEra Energy, Inc.",NEE,7/9/90,3.6875,3.75,1883200,3.765625,3.734375,1.026027 +"NextEra Energy, Inc.",NEE,7/10/90,3.6875,3.703125,2613600,3.71875,3.703125,1.0174417 +"NextEra Energy, Inc.",NEE,7/11/90,3.671875,3.6875,3042400,3.703125,3.6875,1.0131491 +"NextEra Energy, Inc.",NEE,7/12/90,3.65625,3.6875,1916800,3.71875,3.703125,1.0174417 +"NextEra Energy, Inc.",NEE,7/13/90,3.6875,3.6875,2877600,3.734375,3.71875,1.0217346 +"NextEra Energy, Inc.",NEE,7/16/90,3.703125,3.734375,1325600,3.75,3.75,1.0303209 +"NextEra Energy, Inc.",NEE,7/17/90,3.71875,3.734375,614400,3.75,3.75,1.0303209 +"NextEra Energy, Inc.",NEE,7/18/90,3.6875,3.75,1137600,3.75,3.71875,1.0217346 +"NextEra Energy, Inc.",NEE,7/19/90,3.703125,3.71875,2312000,3.734375,3.71875,1.0217346 +"NextEra Energy, Inc.",NEE,7/20/90,3.6875,3.71875,2886400,3.734375,3.703125,1.0174417 +"NextEra Energy, Inc.",NEE,7/23/90,3.671875,3.703125,2032800,3.71875,3.703125,1.0174417 +"NextEra Energy, Inc.",NEE,7/24/90,3.65625,3.703125,1727200,3.71875,3.671875,1.0088562 +"NextEra Energy, Inc.",NEE,7/25/90,3.65625,3.671875,1692800,3.71875,3.703125,1.0174417 +"NextEra Energy, Inc.",NEE,7/26/90,3.671875,3.703125,1091200,3.71875,3.703125,1.0174417 +"NextEra Energy, Inc.",NEE,7/27/90,3.6875,3.6875,644800,3.734375,3.734375,1.026027 +"NextEra Energy, Inc.",NEE,7/30/90,3.703125,3.734375,2045600,3.78125,3.78125,1.0389067 +"NextEra Energy, Inc.",NEE,7/31/90,3.796875,3.8125,3269600,3.90625,3.828125,1.0517855 +"NextEra Energy, Inc.",NEE,8/1/90,3.75,3.84375,2441600,3.890625,3.875,1.0646651 +"NextEra Energy, Inc.",NEE,8/2/90,3.71875,3.859375,1381600,3.859375,3.8125,1.0474937 +"NextEra Energy, Inc.",NEE,8/3/90,3.734375,3.828125,1163200,3.828125,3.75,1.0303209 +"NextEra Energy, Inc.",NEE,8/6/90,3.6875,3.71875,4709600,3.734375,3.71875,1.0217346 +"NextEra Energy, Inc.",NEE,8/7/90,3.671875,3.71875,909600,3.71875,3.6875,1.0131491 +"NextEra Energy, Inc.",NEE,8/8/90,3.671875,3.6875,1523200,3.734375,3.703125,1.0174417 +"NextEra Energy, Inc.",NEE,8/9/90,3.6875,3.703125,464000,3.703125,3.703125,1.0174417 +"NextEra Energy, Inc.",NEE,8/10/90,3.671875,3.703125,1100000,3.703125,3.671875,1.0088562 +"NextEra Energy, Inc.",NEE,8/13/90,3.65625,3.671875,638400,3.6875,3.671875,1.0088562 +"NextEra Energy, Inc.",NEE,8/14/90,3.671875,3.6875,1350400,3.703125,3.6875,1.0131491 +"NextEra Energy, Inc.",NEE,8/15/90,3.703125,3.703125,629600,3.734375,3.703125,1.0174417 +"NextEra Energy, Inc.",NEE,8/16/90,3.671875,3.703125,1184800,3.71875,3.671875,1.0088562 +"NextEra Energy, Inc.",NEE,8/17/90,3.640625,3.65625,954400,3.6875,3.671875,1.0088562 +"NextEra Energy, Inc.",NEE,8/20/90,3.640625,3.671875,1204800,3.671875,3.671875,1.0088562 +"NextEra Energy, Inc.",NEE,8/21/90,3.59375,3.640625,1676800,3.65625,3.609375,0.99168384 +"NextEra Energy, Inc.",NEE,8/22/90,3.5625,3.640625,954400,3.65625,3.5625,0.9788045 +"NextEra Energy, Inc.",NEE,8/23/90,3.421875,3.515625,3901600,3.515625,3.484375,0.95734006 +"NextEra Energy, Inc.",NEE,8/24/90,3.3125,3.46875,3308800,3.5,3.46875,0.95304704 +"NextEra Energy, Inc.",NEE,8/27/90,3.421875,3.46875,2624000,3.5,3.421875,0.96059084 +"NextEra Energy, Inc.",NEE,8/28/90,3.421875,3.4375,2385600,3.453125,3.4375,0.9649776 +"NextEra Energy, Inc.",NEE,8/29/90,3.40625,3.4375,1997600,3.453125,3.4375,0.9649776 +"NextEra Energy, Inc.",NEE,8/30/90,3.34375,3.4375,1050400,3.4375,3.390625,0.95181906 +"NextEra Energy, Inc.",NEE,8/31/90,3.34375,3.40625,846400,3.40625,3.40625,0.95620507 +"NextEra Energy, Inc.",NEE,9/4/90,3.375,3.390625,763200,3.40625,3.40625,0.95620507 +"NextEra Energy, Inc.",NEE,9/5/90,3.390625,3.40625,1014400,3.4375,3.4375,0.9649776 +"NextEra Energy, Inc.",NEE,9/6/90,3.40625,3.4375,649600,3.4375,3.421875,0.96059084 +"NextEra Energy, Inc.",NEE,9/7/90,3.390625,3.40625,1988000,3.453125,3.421875,0.96059084 +"NextEra Energy, Inc.",NEE,9/10/90,3.375,3.4375,1238400,3.453125,3.390625,0.95181906 +"NextEra Energy, Inc.",NEE,9/11/90,3.375,3.390625,839200,3.40625,3.40625,0.95620507 +"NextEra Energy, Inc.",NEE,9/12/90,3.34375,3.390625,1511200,3.390625,3.375,0.9474324 +"NextEra Energy, Inc.",NEE,9/13/90,3.296875,3.375,1034400,3.375,3.3125,0.92988724 +"NextEra Energy, Inc.",NEE,9/14/90,3.265625,3.296875,1104000,3.34375,3.328125,0.93427396 +"NextEra Energy, Inc.",NEE,9/17/90,3.328125,3.34375,787200,3.40625,3.359375,0.9430465 +"NextEra Energy, Inc.",NEE,9/18/90,3.328125,3.328125,1145600,3.4375,3.421875,0.96059084 +"NextEra Energy, Inc.",NEE,9/19/90,3.421875,3.46875,2356000,3.46875,3.4375,0.9649776 +"NextEra Energy, Inc.",NEE,9/20/90,3.421875,3.421875,1448800,3.4375,3.421875,0.96059084 +"NextEra Energy, Inc.",NEE,9/21/90,3.421875,3.453125,2314400,3.46875,3.453125,0.9693632 +"NextEra Energy, Inc.",NEE,9/24/90,3.421875,3.4375,626400,3.453125,3.4375,0.9649776 +"NextEra Energy, Inc.",NEE,9/25/90,3.40625,3.421875,1893600,3.453125,3.453125,0.9693632 +"NextEra Energy, Inc.",NEE,9/26/90,3.390625,3.4375,2503200,3.453125,3.4375,0.9649776 +"NextEra Energy, Inc.",NEE,9/27/90,3.421875,3.4375,1398400,3.46875,3.4375,0.9649776 +"NextEra Energy, Inc.",NEE,9/28/90,3.390625,3.421875,743200,3.453125,3.453125,0.9693632 +"NextEra Energy, Inc.",NEE,10/1/90,3.4375,3.46875,1459200,3.640625,3.609375,1.0132269 +"NextEra Energy, Inc.",NEE,10/2/90,3.59375,3.609375,1328800,3.65625,3.609375,1.0132269 +"NextEra Energy, Inc.",NEE,10/3/90,3.546875,3.59375,773600,3.625,3.546875,0.9956815 +"NextEra Energy, Inc.",NEE,10/4/90,3.546875,3.5625,1440800,3.640625,3.640625,1.0219994 +"NextEra Energy, Inc.",NEE,10/5/90,3.5625,3.609375,893600,3.671875,3.65625,1.0263855 +"NextEra Energy, Inc.",NEE,10/8/90,3.65625,3.65625,488000,3.71875,3.71875,1.0439297 +"NextEra Energy, Inc.",NEE,10/9/90,3.59375,3.703125,832800,3.703125,3.609375,1.0132269 +"NextEra Energy, Inc.",NEE,10/10/90,3.546875,3.59375,3812000,3.609375,3.59375,1.0088401 +"NextEra Energy, Inc.",NEE,10/11/90,3.53125,3.5625,643200,3.578125,3.546875,0.9956815 +"NextEra Energy, Inc.",NEE,10/12/90,3.546875,3.5625,4647200,3.625,3.59375,1.0088401 +"NextEra Energy, Inc.",NEE,10/15/90,3.546875,3.59375,1520000,3.625,3.625,1.0176127 +"NextEra Energy, Inc.",NEE,10/16/90,3.59375,3.59375,661600,3.625,3.609375,1.0132269 +"NextEra Energy, Inc.",NEE,10/17/90,3.578125,3.578125,1371200,3.625,3.625,1.0176127 +"NextEra Energy, Inc.",NEE,10/18/90,3.59375,3.625,2004800,3.625,3.609375,1.0132269 +"NextEra Energy, Inc.",NEE,10/19/90,3.546875,3.609375,1664000,3.609375,3.578125,1.0044537 +"NextEra Energy, Inc.",NEE,10/22/90,3.578125,3.578125,1625600,3.625,3.609375,1.0132269 +"NextEra Energy, Inc.",NEE,10/23/90,3.5625,3.578125,919200,3.609375,3.59375,1.0088401 +"NextEra Energy, Inc.",NEE,10/24/90,3.390625,3.46875,6440000,3.484375,3.40625,0.95620507 +"NextEra Energy, Inc.",NEE,10/25/90,3.390625,3.421875,5762400,3.4375,3.421875,0.96059084 +"NextEra Energy, Inc.",NEE,10/26/90,3.40625,3.421875,2059200,3.484375,3.46875,0.9737509 +"NextEra Energy, Inc.",NEE,10/29/90,3.46875,3.484375,1951200,3.5,3.484375,0.97813654 +"NextEra Energy, Inc.",NEE,10/30/90,3.46875,3.484375,1069600,3.515625,3.5,0.9825227 +"NextEra Energy, Inc.",NEE,10/31/90,3.484375,3.515625,3200800,3.515625,3.5,0.9825227 +"NextEra Energy, Inc.",NEE,11/1/90,3.484375,3.5,1831200,3.546875,3.546875,0.9956815 +"NextEra Energy, Inc.",NEE,11/2/90,3.546875,3.5625,2788800,3.59375,3.59375,1.0088401 +"NextEra Energy, Inc.",NEE,11/5/90,3.546875,3.59375,2648800,3.59375,3.578125,1.0044537 +"NextEra Energy, Inc.",NEE,11/6/90,3.53125,3.578125,1356800,3.59375,3.546875,0.9956815 +"NextEra Energy, Inc.",NEE,11/7/90,3.5,3.53125,2611200,3.53125,3.515625,0.98690885 +"NextEra Energy, Inc.",NEE,11/8/90,3.40625,3.515625,1615200,3.53125,3.5,0.9825227 +"NextEra Energy, Inc.",NEE,11/9/90,3.453125,3.453125,1902400,3.5,3.5,0.9825227 +"NextEra Energy, Inc.",NEE,11/12/90,3.484375,3.5,1572000,3.53125,3.53125,0.9912951 +"NextEra Energy, Inc.",NEE,11/13/90,3.515625,3.53125,2232800,3.546875,3.53125,0.9912951 +"NextEra Energy, Inc.",NEE,11/14/90,3.4375,3.5,2259200,3.515625,3.46875,0.9737509 +"NextEra Energy, Inc.",NEE,11/15/90,3.390625,3.46875,2340800,3.46875,3.40625,0.95620507 +"NextEra Energy, Inc.",NEE,11/16/90,3.375,3.421875,4661600,3.421875,3.421875,0.96059084 +"NextEra Energy, Inc.",NEE,11/19/90,3.390625,3.4375,2354400,3.453125,3.390625,0.95181906 +"NextEra Energy, Inc.",NEE,11/20/90,3.375,3.40625,1826400,3.421875,3.40625,0.95620507 +"NextEra Energy, Inc.",NEE,11/21/90,3.421875,3.421875,1706400,3.46875,3.453125,0.9693632 +"NextEra Energy, Inc.",NEE,11/23/90,3.421875,3.453125,1155200,3.453125,3.4375,0.9649776 +"NextEra Energy, Inc.",NEE,11/26/90,3.421875,3.421875,3364000,3.453125,3.4375,0.9649776 +"NextEra Energy, Inc.",NEE,11/27/90,3.421875,3.46875,2684800,3.484375,3.421875,0.96059084 +"NextEra Energy, Inc.",NEE,11/28/90,3.421875,3.453125,3108000,3.453125,3.453125,0.9693632 +"NextEra Energy, Inc.",NEE,11/29/90,3.421875,3.453125,2758400,3.46875,3.453125,0.9693632 +"NextEra Energy, Inc.",NEE,11/30/90,3.4375,3.453125,21439200,3.484375,3.46875,0.9737509 +"NextEra Energy, Inc.",NEE,12/3/90,3.375,3.40625,4745600,3.46875,3.46875,0.99490327 +"NextEra Energy, Inc.",NEE,12/4/90,3.453125,3.46875,6455200,3.53125,3.53125,1.0128288 +"NextEra Energy, Inc.",NEE,12/5/90,3.53125,3.546875,7008000,3.59375,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,12/6/90,3.546875,3.609375,3420000,3.625,3.5625,1.0217922 +"NextEra Energy, Inc.",NEE,12/7/90,3.5,3.5625,2939200,3.640625,3.5625,1.0217922 +"NextEra Energy, Inc.",NEE,12/10/90,3.515625,3.59375,2045600,3.59375,3.53125,1.0128288 +"NextEra Energy, Inc.",NEE,12/11/90,3.53125,3.53125,2808000,3.5625,3.5625,1.0217922 +"NextEra Energy, Inc.",NEE,12/12/90,3.546875,3.5625,4513600,3.59375,3.578125,1.0262738 +"NextEra Energy, Inc.",NEE,12/13/90,3.578125,3.59375,2697600,3.640625,3.640625,1.0441998 +"NextEra Energy, Inc.",NEE,12/14/90,3.59375,3.609375,1645600,3.625,3.625,1.0397182 +"NextEra Energy, Inc.",NEE,12/17/90,3.5625,3.59375,1869600,3.609375,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,12/18/90,3.59375,3.609375,3212000,3.640625,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,12/19/90,3.59375,3.609375,6878400,3.640625,3.625,1.0397182 +"NextEra Energy, Inc.",NEE,12/20/90,3.59375,3.625,3460800,3.640625,3.625,1.0397182 +"NextEra Energy, Inc.",NEE,12/21/90,3.640625,3.75,5216800,3.75,3.6875,1.0576446 +"NextEra Energy, Inc.",NEE,12/24/90,3.65625,3.65625,1768000,3.703125,3.65625,1.0486817 +"NextEra Energy, Inc.",NEE,12/26/90,3.671875,3.671875,883200,3.703125,3.703125,1.0621262 +"NextEra Energy, Inc.",NEE,12/27/90,3.6875,3.703125,2139200,3.734375,3.6875,1.0576446 +"NextEra Energy, Inc.",NEE,12/28/90,3.640625,3.6875,1779200,3.6875,3.640625,1.0441998 +"NextEra Energy, Inc.",NEE,12/31/90,3.625,3.65625,1427200,3.65625,3.625,1.0397182 +"NextEra Energy, Inc.",NEE,1/2/91,3.640625,3.65625,2263200,3.671875,3.640625,1.0441998 +"NextEra Energy, Inc.",NEE,1/3/91,3.640625,3.671875,1372800,3.671875,3.671875,1.0531632 +"NextEra Energy, Inc.",NEE,1/4/91,3.609375,3.640625,3752000,3.65625,3.65625,1.0486817 +"NextEra Energy, Inc.",NEE,1/7/91,3.625,3.65625,1640800,3.65625,3.65625,1.0486817 +"NextEra Energy, Inc.",NEE,1/8/91,3.609375,3.625,2400000,3.640625,3.609375,1.0352368 +"NextEra Energy, Inc.",NEE,1/9/91,3.5625,3.625,2557600,3.625,3.578125,1.0262738 +"NextEra Energy, Inc.",NEE,1/10/91,3.5625,3.609375,1609600,3.609375,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,1/11/91,3.546875,3.59375,1560000,3.609375,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,1/14/91,3.53125,3.578125,1195200,3.578125,3.53125,1.0128288 +"NextEra Energy, Inc.",NEE,1/15/91,3.53125,3.546875,1720000,3.546875,3.546875,1.0173106 +"NextEra Energy, Inc.",NEE,1/16/91,3.515625,3.515625,2356800,3.546875,3.515625,1.0083476 +"NextEra Energy, Inc.",NEE,1/17/91,3.546875,3.5625,3244000,3.625,3.5625,1.0217922 +"NextEra Energy, Inc.",NEE,1/18/91,3.5625,3.5625,3074400,3.609375,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,1/21/91,3.578125,3.59375,1952800,3.609375,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,1/22/91,3.5625,3.59375,3059200,3.59375,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,1/23/91,3.578125,3.59375,1802400,3.609375,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,1/24/91,3.59375,3.609375,1797600,3.625,3.625,1.0397182 +"NextEra Energy, Inc.",NEE,1/25/91,3.59375,3.625,2502400,3.640625,3.609375,1.0352368 +"NextEra Energy, Inc.",NEE,1/28/91,3.59375,3.609375,1400800,3.609375,3.609375,1.0352368 +"NextEra Energy, Inc.",NEE,1/29/91,3.578125,3.609375,2474400,3.625,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,1/30/91,3.578125,3.609375,1957600,3.625,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,1/31/91,3.578125,3.609375,1972000,3.609375,3.59375,1.0307552 +"NextEra Energy, Inc.",NEE,2/1/91,3.578125,3.59375,7057600,3.625,3.578125,1.0262738 +"NextEra Energy, Inc.",NEE,2/4/91,3.578125,3.59375,2488000,3.609375,3.609375,1.0352368 +"NextEra Energy, Inc.",NEE,2/5/91,3.578125,3.609375,3317600,3.625,3.609375,1.0352368 +"NextEra Energy, Inc.",NEE,2/6/91,3.578125,3.609375,8203200,3.625,3.625,1.0397182 +"NextEra Energy, Inc.",NEE,2/7/91,3.609375,3.625,8208800,3.671875,3.671875,1.0531632 +"NextEra Energy, Inc.",NEE,2/8/91,3.65625,3.671875,5784000,3.75,3.75,1.0755708 +"NextEra Energy, Inc.",NEE,2/11/91,3.734375,3.75,4434400,3.828125,3.8125,1.093497 +"NextEra Energy, Inc.",NEE,2/12/91,3.828125,3.84375,4264800,3.890625,3.875,1.1114231 +"NextEra Energy, Inc.",NEE,2/13/91,3.84375,3.859375,4756000,3.890625,3.890625,1.115904 +"NextEra Energy, Inc.",NEE,2/14/91,3.875,3.875,2960800,3.921875,3.890625,1.115904 +"NextEra Energy, Inc.",NEE,2/15/91,3.890625,3.921875,2632000,3.9375,3.90625,1.1203864 +"NextEra Energy, Inc.",NEE,2/19/91,3.84375,3.890625,2297600,3.890625,3.875,1.1114231 +"NextEra Energy, Inc.",NEE,2/20/91,3.828125,3.875,3591200,3.890625,3.859375,1.1069412 +"NextEra Energy, Inc.",NEE,2/21/91,3.8125,3.84375,5752800,3.875,3.84375,1.1024595 +"NextEra Energy, Inc.",NEE,2/22/91,3.75,3.78125,5898400,3.8125,3.765625,1.1011803 +"NextEra Energy, Inc.",NEE,2/25/91,3.703125,3.765625,7075200,3.765625,3.734375,1.0920421 +"NextEra Energy, Inc.",NEE,2/26/91,3.671875,3.71875,3240000,3.71875,3.6875,1.0783345 +"NextEra Energy, Inc.",NEE,2/27/91,3.65625,3.6875,1816800,3.6875,3.6875,1.0783345 +"NextEra Energy, Inc.",NEE,2/28/91,3.671875,3.6875,7336800,3.71875,3.71875,1.0874727 +"NextEra Energy, Inc.",NEE,3/1/91,3.6875,3.703125,3181600,3.75,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,3/4/91,3.71875,3.75,1604800,3.765625,3.71875,1.0874727 +"NextEra Energy, Inc.",NEE,3/5/91,3.703125,3.734375,2257600,3.765625,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,3/6/91,3.71875,3.765625,3183200,3.765625,3.734375,1.0920421 +"NextEra Energy, Inc.",NEE,3/7/91,3.65625,3.734375,2708000,3.734375,3.671875,1.0737655 +"NextEra Energy, Inc.",NEE,3/8/91,3.609375,3.6875,3568000,3.703125,3.625,1.0600574 +"NextEra Energy, Inc.",NEE,3/11/91,3.609375,3.609375,2535200,3.671875,3.671875,1.0737655 +"NextEra Energy, Inc.",NEE,3/12/91,3.65625,3.671875,2743200,3.734375,3.703125,1.0829035 +"NextEra Energy, Inc.",NEE,3/13/91,3.6875,3.6875,1628000,3.75,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,3/14/91,3.75,3.765625,2128000,3.78125,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,3/15/91,3.75,3.796875,4840800,3.796875,3.78125,1.1057491 +"NextEra Energy, Inc.",NEE,3/18/91,3.6875,3.765625,2980800,3.765625,3.71875,1.0874727 +"NextEra Energy, Inc.",NEE,3/19/91,3.703125,3.703125,2097600,3.75,3.734375,1.0920421 +"NextEra Energy, Inc.",NEE,3/20/91,3.71875,3.71875,2640800,3.765625,3.765625,1.1011803 +"NextEra Energy, Inc.",NEE,3/21/91,3.71875,3.765625,1713600,3.765625,3.71875,1.0874727 +"NextEra Energy, Inc.",NEE,3/22/91,3.703125,3.703125,5571200,3.765625,3.734375,1.0920421 +"NextEra Energy, Inc.",NEE,3/25/91,3.734375,3.75,2366400,3.78125,3.765625,1.1011803 +"NextEra Energy, Inc.",NEE,3/26/91,3.75,3.75,1570400,3.78125,3.78125,1.1057491 +"NextEra Energy, Inc.",NEE,3/27/91,3.765625,3.78125,1884800,3.796875,3.796875,1.1103195 +"NextEra Energy, Inc.",NEE,3/28/91,3.765625,3.796875,2144800,3.796875,3.78125,1.1057491 +"NextEra Energy, Inc.",NEE,4/1/91,3.71875,3.78125,1909600,3.796875,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,4/2/91,3.734375,3.75,2194400,3.765625,3.765625,1.1011803 +"NextEra Energy, Inc.",NEE,4/3/91,3.75,3.765625,4012800,3.796875,3.78125,1.1057491 +"NextEra Energy, Inc.",NEE,4/4/91,3.78125,3.796875,1600800,3.8125,3.796875,1.1103195 +"NextEra Energy, Inc.",NEE,4/5/91,3.765625,3.8125,3913600,3.828125,3.8125,1.1148884 +"NextEra Energy, Inc.",NEE,4/8/91,3.796875,3.828125,2238400,3.84375,3.8125,1.1148884 +"NextEra Energy, Inc.",NEE,4/9/91,3.75,3.8125,2550400,3.8125,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,4/10/91,3.71875,3.75,3512000,3.78125,3.734375,1.0920421 +"NextEra Energy, Inc.",NEE,4/11/91,3.734375,3.75,2672800,3.828125,3.8125,1.1148884 +"NextEra Energy, Inc.",NEE,4/12/91,3.78125,3.78125,3159200,3.8125,3.8125,1.1148884 +"NextEra Energy, Inc.",NEE,4/15/91,3.78125,3.8125,2688800,3.828125,3.78125,1.1057491 +"NextEra Energy, Inc.",NEE,4/16/91,3.796875,3.8125,3355200,3.84375,3.828125,1.1194575 +"NextEra Energy, Inc.",NEE,4/17/91,3.796875,3.828125,2665600,3.84375,3.796875,1.1103195 +"NextEra Energy, Inc.",NEE,4/18/91,3.734375,3.796875,4661600,3.8125,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,4/19/91,3.71875,3.75,3314400,3.765625,3.734375,1.0920421 +"NextEra Energy, Inc.",NEE,4/22/91,3.71875,3.75,2139200,3.75,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,4/23/91,3.71875,3.75,2061600,3.765625,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,4/24/91,3.734375,3.75,2872800,3.75,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,4/25/91,3.734375,3.75,1798400,3.75,3.75,1.0966111 +"NextEra Energy, Inc.",NEE,4/26/91,3.71875,3.75,1746400,3.75,3.734375,1.0920421 +"NextEra Energy, Inc.",NEE,4/29/91,3.71875,3.734375,2179200,3.75,3.734375,1.0920421 +"NextEra Energy, Inc.",NEE,4/30/91,3.734375,3.734375,3075200,3.78125,3.78125,1.1057491 +"NextEra Energy, Inc.",NEE,5/1/91,3.78125,3.78125,2618400,3.84375,3.84375,1.1240268 +"NextEra Energy, Inc.",NEE,5/2/91,3.796875,3.84375,2618400,3.84375,3.8125,1.1148884 +"NextEra Energy, Inc.",NEE,5/3/91,3.78125,3.796875,1648800,3.8125,3.796875,1.1103195 +"NextEra Energy, Inc.",NEE,5/6/91,3.734375,3.78125,2892800,3.78125,3.734375,1.0920421 +"NextEra Energy, Inc.",NEE,5/7/91,3.75,3.75,2852000,3.8125,3.765625,1.1011803 +"NextEra Energy, Inc.",NEE,5/8/91,3.765625,3.796875,3845600,3.8125,3.796875,1.1103195 +"NextEra Energy, Inc.",NEE,5/9/91,3.78125,3.78125,2537600,3.859375,3.859375,1.1285957 +"NextEra Energy, Inc.",NEE,5/10/91,3.8125,3.859375,1925600,3.875,3.828125,1.1194575 +"NextEra Energy, Inc.",NEE,5/13/91,3.828125,3.828125,1873600,3.859375,3.84375,1.1240268 +"NextEra Energy, Inc.",NEE,5/14/91,3.828125,3.859375,2736800,3.859375,3.828125,1.1194575 +"NextEra Energy, Inc.",NEE,5/15/91,3.8125,3.8125,2512000,3.84375,3.84375,1.1240268 +"NextEra Energy, Inc.",NEE,5/16/91,3.84375,3.84375,2216000,3.90625,3.90625,1.1423028 +"NextEra Energy, Inc.",NEE,5/17/91,3.890625,3.90625,1756000,3.9375,3.9375,1.1514422 +"NextEra Energy, Inc.",NEE,5/20/91,3.921875,3.9375,2208800,3.953125,3.953125,1.1560113 +"NextEra Energy, Inc.",NEE,5/21/91,3.953125,3.953125,1920000,3.96875,3.96875,1.1605803 +"NextEra Energy, Inc.",NEE,5/22/91,3.9375,3.96875,2549600,3.96875,3.96875,1.1605803 +"NextEra Energy, Inc.",NEE,5/23/91,3.921875,3.96875,4087200,3.984375,3.9375,1.1514422 +"NextEra Energy, Inc.",NEE,5/24/91,3.8125,3.859375,3624000,3.859375,3.828125,1.1411947 +"NextEra Energy, Inc.",NEE,5/28/91,3.78125,3.828125,5052000,3.828125,3.8125,1.136537 +"NextEra Energy, Inc.",NEE,5/29/91,3.796875,3.8125,1482400,3.8125,3.8125,1.136537 +"NextEra Energy, Inc.",NEE,5/30/91,3.796875,3.8125,3314400,3.828125,3.828125,1.1411947 +"NextEra Energy, Inc.",NEE,5/31/91,3.796875,3.8125,5564800,3.828125,3.8125,1.136537 +"NextEra Energy, Inc.",NEE,6/3/91,3.765625,3.796875,1999200,3.8125,3.796875,1.1318786 +"NextEra Energy, Inc.",NEE,6/4/91,3.78125,3.796875,2212000,3.828125,3.8125,1.136537 +"NextEra Energy, Inc.",NEE,6/5/91,3.78125,3.8125,1475200,3.8125,3.796875,1.1318786 +"NextEra Energy, Inc.",NEE,6/6/91,3.78125,3.8125,1384800,3.8125,3.78125,1.1272207 +"NextEra Energy, Inc.",NEE,6/7/91,3.75,3.78125,1536000,3.78125,3.75,1.1179045 +"NextEra Energy, Inc.",NEE,6/10/91,3.75,3.765625,1395200,3.78125,3.78125,1.1272207 +"NextEra Energy, Inc.",NEE,6/11/91,3.75,3.78125,1831200,3.796875,3.75,1.1179045 +"NextEra Energy, Inc.",NEE,6/12/91,3.75,3.765625,2578400,3.765625,3.765625,1.1225623 +"NextEra Energy, Inc.",NEE,6/13/91,3.734375,3.765625,3224000,3.78125,3.765625,1.1225623 +"NextEra Energy, Inc.",NEE,6/14/91,3.75,3.765625,1657600,3.765625,3.765625,1.1225623 +"NextEra Energy, Inc.",NEE,6/17/91,3.75,3.75,1961600,3.765625,3.765625,1.1225623 +"NextEra Energy, Inc.",NEE,6/18/91,3.734375,3.765625,1683200,3.765625,3.75,1.1179045 +"NextEra Energy, Inc.",NEE,6/19/91,3.703125,3.734375,2497600,3.75,3.734375,1.1132467 +"NextEra Energy, Inc.",NEE,6/20/91,3.71875,3.734375,2080000,3.765625,3.75,1.1179045 +"NextEra Energy, Inc.",NEE,6/21/91,3.75,3.75,2826400,3.765625,3.765625,1.1225623 +"NextEra Energy, Inc.",NEE,6/24/91,3.75,3.75,1603200,3.78125,3.75,1.1179045 +"NextEra Energy, Inc.",NEE,6/25/91,3.75,3.78125,1674400,3.796875,3.765625,1.1225623 +"NextEra Energy, Inc.",NEE,6/26/91,3.75,3.796875,2273600,3.796875,3.75,1.1179045 +"NextEra Energy, Inc.",NEE,6/27/91,3.75,3.765625,1010400,3.8125,3.796875,1.1318786 +"NextEra Energy, Inc.",NEE,6/28/91,3.75,3.796875,1726400,3.8125,3.796875,1.1318786 +"NextEra Energy, Inc.",NEE,7/1/91,3.75,3.8125,4208000,3.84375,3.84375,1.1458526 +"NextEra Energy, Inc.",NEE,7/2/91,3.828125,3.828125,1368000,3.859375,3.84375,1.1458526 +"NextEra Energy, Inc.",NEE,7/3/91,3.796875,3.828125,961600,3.84375,3.8125,1.136537 +"NextEra Energy, Inc.",NEE,7/5/91,3.796875,3.8125,704000,3.828125,3.828125,1.1411947 +"NextEra Energy, Inc.",NEE,7/8/91,3.78125,3.828125,1636800,3.828125,3.796875,1.1318786 +"NextEra Energy, Inc.",NEE,7/9/91,3.78125,3.796875,1604000,3.8125,3.796875,1.1318786 +"NextEra Energy, Inc.",NEE,7/10/91,3.75,3.8125,2292000,3.8125,3.75,1.1179045 +"NextEra Energy, Inc.",NEE,7/11/91,3.75,3.78125,1680800,3.78125,3.78125,1.1272207 +"NextEra Energy, Inc.",NEE,7/12/91,3.765625,3.78125,1290400,3.84375,3.828125,1.1411947 +"NextEra Energy, Inc.",NEE,7/15/91,3.796875,3.828125,1044800,3.828125,3.828125,1.1411947 +"NextEra Energy, Inc.",NEE,7/16/91,3.8125,3.828125,1246400,3.859375,3.828125,1.1411947 +"NextEra Energy, Inc.",NEE,7/17/91,3.8125,3.828125,935200,3.859375,3.84375,1.1458526 +"NextEra Energy, Inc.",NEE,7/18/91,3.828125,3.859375,1669600,3.859375,3.828125,1.1411947 +"NextEra Energy, Inc.",NEE,7/19/91,3.78125,3.828125,2248800,3.84375,3.796875,1.1318786 +"NextEra Energy, Inc.",NEE,7/22/91,3.78125,3.796875,1019200,3.84375,3.84375,1.1458526 +"NextEra Energy, Inc.",NEE,7/23/91,3.84375,3.84375,1432800,3.859375,3.859375,1.1505107 +"NextEra Energy, Inc.",NEE,7/24/91,3.828125,3.859375,2500800,3.875,3.84375,1.1458526 +"NextEra Energy, Inc.",NEE,7/25/91,3.828125,3.84375,822400,3.875,3.875,1.1551687 +"NextEra Energy, Inc.",NEE,7/26/91,3.859375,3.875,1527200,3.90625,3.90625,1.1644838 +"NextEra Energy, Inc.",NEE,7/29/91,3.875,3.890625,1450400,3.953125,3.953125,1.1784579 +"NextEra Energy, Inc.",NEE,7/30/91,3.921875,3.953125,2238400,4,3.984375,1.1877744 +"NextEra Energy, Inc.",NEE,7/31/91,3.96875,3.96875,3344000,4,3.984375,1.1877744 +"NextEra Energy, Inc.",NEE,8/1/91,3.96875,3.984375,2359200,3.984375,3.984375,1.1877744 +"NextEra Energy, Inc.",NEE,8/2/91,3.984375,3.984375,1925600,4,4,1.1924322 +"NextEra Energy, Inc.",NEE,8/5/91,3.984375,4,1479200,4,3.984375,1.1877744 +"NextEra Energy, Inc.",NEE,8/6/91,3.984375,4,1957600,4.078125,4.0625,1.2110634 +"NextEra Energy, Inc.",NEE,8/7/91,4.0625,4.078125,2060000,4.09375,4.078125,1.2157218 +"NextEra Energy, Inc.",NEE,8/8/91,4.0625,4.0625,2391200,4.09375,4.09375,1.2203801 +"NextEra Energy, Inc.",NEE,8/9/91,4.0625,4.078125,1416800,4.109375,4.09375,1.2203801 +"NextEra Energy, Inc.",NEE,8/12/91,4.078125,4.09375,1567200,4.125,4.125,1.2296952 +"NextEra Energy, Inc.",NEE,8/13/91,4.078125,4.109375,4691200,4.109375,4.109375,1.2250376 +"NextEra Energy, Inc.",NEE,8/14/91,4.09375,4.109375,3215200,4.140625,4.125,1.2296952 +"NextEra Energy, Inc.",NEE,8/15/91,4.109375,4.125,2562400,4.15625,4.140625,1.2343533 +"NextEra Energy, Inc.",NEE,8/16/91,4.125,4.15625,2684000,4.15625,4.125,1.2296952 +"NextEra Energy, Inc.",NEE,8/19/91,4.046875,4.0625,2636800,4.125,4.09375,1.2203801 +"NextEra Energy, Inc.",NEE,8/20/91,4.09375,4.109375,2612000,4.15625,4.140625,1.2343533 +"NextEra Energy, Inc.",NEE,8/21/91,4.140625,4.15625,2443200,4.21875,4.203125,1.2529854 +"NextEra Energy, Inc.",NEE,8/22/91,4.1875,4.25,2645600,4.25,4.203125,1.2529854 +"NextEra Energy, Inc.",NEE,8/23/91,4.171875,4.1875,3892000,4.203125,4.203125,1.2529854 +"NextEra Energy, Inc.",NEE,8/26/91,4.0625,4.09375,5763200,4.125,4.125,1.2520363 +"NextEra Energy, Inc.",NEE,8/27/91,4.078125,4.109375,3733600,4.125,4.09375,1.2425514 +"NextEra Energy, Inc.",NEE,8/28/91,4.078125,4.09375,2096800,4.140625,4.109375,1.2472941 +"NextEra Energy, Inc.",NEE,8/29/91,4.078125,4.125,3108800,4.140625,4.09375,1.2425514 +"NextEra Energy, Inc.",NEE,8/30/91,4.046875,4.078125,1648000,4.09375,4.09375,1.2425514 +"NextEra Energy, Inc.",NEE,9/3/91,4.078125,4.078125,1922400,4.125,4.109375,1.2472941 +"NextEra Energy, Inc.",NEE,9/4/91,4.078125,4.09375,1742400,4.109375,4.09375,1.2425514 +"NextEra Energy, Inc.",NEE,9/5/91,4.078125,4.09375,3067200,4.125,4.125,1.2520363 +"NextEra Energy, Inc.",NEE,9/6/91,4.09375,4.125,1613600,4.125,4.125,1.2520363 +"NextEra Energy, Inc.",NEE,9/9/91,4.09375,4.125,1222400,4.125,4.109375,1.2472941 +"NextEra Energy, Inc.",NEE,9/10/91,4.09375,4.109375,1212000,4.109375,4.109375,1.2472941 +"NextEra Energy, Inc.",NEE,9/11/91,4.078125,4.109375,1447200,4.125,4.09375,1.2425514 +"NextEra Energy, Inc.",NEE,9/12/91,4.0625,4.109375,2448800,4.109375,4.09375,1.2425514 +"NextEra Energy, Inc.",NEE,9/13/91,4.0625,4.09375,2196000,4.109375,4.09375,1.2425514 +"NextEra Energy, Inc.",NEE,9/16/91,4.0625,4.09375,2990400,4.109375,4.09375,1.2425514 +"NextEra Energy, Inc.",NEE,9/17/91,4.0625,4.109375,2249600,4.109375,4.0625,1.233066 +"NextEra Energy, Inc.",NEE,9/18/91,4.03125,4.0625,1554400,4.09375,4.0625,1.233066 +"NextEra Energy, Inc.",NEE,9/19/91,4.03125,4.046875,1796000,4.0625,4.0625,1.233066 +"NextEra Energy, Inc.",NEE,9/20/91,4.046875,4.0625,2918400,4.0625,4.0625,1.233066 +"NextEra Energy, Inc.",NEE,9/23/91,4.046875,4.046875,3588000,4.078125,4.046875,1.2283236 +"NextEra Energy, Inc.",NEE,9/24/91,4.046875,4.046875,3144000,4.09375,4.09375,1.2425514 +"NextEra Energy, Inc.",NEE,9/25/91,4.078125,4.09375,3123200,4.109375,4.109375,1.2472941 +"NextEra Energy, Inc.",NEE,9/26/91,4.09375,4.09375,1616000,4.125,4.125,1.2520363 +"NextEra Energy, Inc.",NEE,9/27/91,4.109375,4.125,1795200,4.15625,4.15625,1.2615219 +"NextEra Energy, Inc.",NEE,9/30/91,4.140625,4.15625,1708000,4.203125,4.203125,1.2757492 +"NextEra Energy, Inc.",NEE,10/1/91,4.1875,4.203125,2006400,4.21875,4.203125,1.2757492 +"NextEra Energy, Inc.",NEE,10/2/91,4.1875,4.203125,1760000,4.234375,4.21875,1.2804916 +"NextEra Energy, Inc.",NEE,10/3/91,4.1875,4.21875,1743200,4.234375,4.21875,1.2804916 +"NextEra Energy, Inc.",NEE,10/4/91,4.140625,4.21875,2000000,4.234375,4.15625,1.2615219 +"NextEra Energy, Inc.",NEE,10/7/91,4.109375,4.140625,1724000,4.140625,4.140625,1.2567791 +"NextEra Energy, Inc.",NEE,10/8/91,4.140625,4.15625,1584800,4.203125,4.203125,1.2757492 +"NextEra Energy, Inc.",NEE,10/9/91,4.125,4.203125,2171200,4.203125,4.140625,1.2567791 +"NextEra Energy, Inc.",NEE,10/10/91,4.109375,4.140625,3048000,4.15625,4.125,1.2520363 +"NextEra Energy, Inc.",NEE,10/11/91,4.140625,4.140625,1366400,4.1875,4.15625,1.2615219 +"NextEra Energy, Inc.",NEE,10/14/91,4.15625,4.171875,1652000,4.234375,4.203125,1.2757492 +"NextEra Energy, Inc.",NEE,10/15/91,4.1875,4.203125,2372800,4.234375,4.21875,1.2804916 +"NextEra Energy, Inc.",NEE,10/16/91,4.1875,4.203125,2124800,4.21875,4.203125,1.2757492 +"NextEra Energy, Inc.",NEE,10/17/91,4.171875,4.1875,1200800,4.21875,4.21875,1.2804916 +"NextEra Energy, Inc.",NEE,10/18/91,4.1875,4.234375,1856800,4.234375,4.21875,1.2804916 +"NextEra Energy, Inc.",NEE,10/21/91,4.171875,4.203125,1819200,4.21875,4.1875,1.271007 +"NextEra Energy, Inc.",NEE,10/22/91,4.171875,4.171875,1609600,4.203125,4.1875,1.271007 +"NextEra Energy, Inc.",NEE,10/23/91,4.171875,4.1875,1179200,4.203125,4.203125,1.2757492 +"NextEra Energy, Inc.",NEE,10/24/91,4.171875,4.203125,1528000,4.21875,4.203125,1.2757492 +"NextEra Energy, Inc.",NEE,10/25/91,4.1875,4.1875,1431200,4.265625,4.265625,1.2947196 +"NextEra Energy, Inc.",NEE,10/28/91,4.234375,4.25,1310400,4.296875,4.296875,1.3042048 +"NextEra Energy, Inc.",NEE,10/29/91,4.28125,4.296875,1671200,4.34375,4.328125,1.3136891 +"NextEra Energy, Inc.",NEE,10/30/91,4.28125,4.34375,1334400,4.34375,4.3125,1.3089464 +"NextEra Energy, Inc.",NEE,10/31/91,4.28125,4.28125,3682400,4.328125,4.328125,1.3136891 +"NextEra Energy, Inc.",NEE,11/1/91,4.296875,4.3125,1920000,4.34375,4.328125,1.3136891 +"NextEra Energy, Inc.",NEE,11/4/91,4.3125,4.328125,2056000,4.359375,4.328125,1.3136891 +"NextEra Energy, Inc.",NEE,11/5/91,4.3125,4.34375,1198400,4.359375,4.3125,1.3089464 +"NextEra Energy, Inc.",NEE,11/6/91,4.3125,4.328125,1116800,4.34375,4.34375,1.3184322 +"NextEra Energy, Inc.",NEE,11/7/91,4.328125,4.34375,1478400,4.375,4.375,1.3279176 +"NextEra Energy, Inc.",NEE,11/8/91,4.296875,4.34375,2038400,4.375,4.328125,1.3136891 +"NextEra Energy, Inc.",NEE,11/11/91,4.3125,4.3125,1076800,4.34375,4.3125,1.3089464 +"NextEra Energy, Inc.",NEE,11/12/91,4.328125,4.328125,1519200,4.375,4.359375,1.3231753 +"NextEra Energy, Inc.",NEE,11/13/91,4.328125,4.34375,1283200,4.375,4.359375,1.3231753 +"NextEra Energy, Inc.",NEE,11/14/91,4.34375,4.359375,759200,4.375,4.359375,1.3231753 +"NextEra Energy, Inc.",NEE,11/15/91,4.328125,4.359375,1908800,4.390625,4.328125,1.3136891 +"NextEra Energy, Inc.",NEE,11/18/91,4.296875,4.3125,2364800,4.40625,4.390625,1.3326595 +"NextEra Energy, Inc.",NEE,11/19/91,4.328125,4.375,2297600,4.390625,4.34375,1.3184322 +"NextEra Energy, Inc.",NEE,11/20/91,4.34375,4.359375,1729600,4.375,4.359375,1.3231753 +"NextEra Energy, Inc.",NEE,11/21/91,4.328125,4.359375,5988800,4.359375,4.34375,1.3184322 +"NextEra Energy, Inc.",NEE,11/22/91,4.328125,4.34375,4049600,4.359375,4.359375,1.3231753 +"NextEra Energy, Inc.",NEE,11/25/91,4.3125,4.34375,1840800,4.359375,4.34375,1.3184322 +"NextEra Energy, Inc.",NEE,11/26/91,4.3125,4.359375,3397600,4.375,4.375,1.3279176 +"NextEra Energy, Inc.",NEE,11/27/91,4.265625,4.296875,7435200,4.34375,4.34375,1.3414274 +"NextEra Energy, Inc.",NEE,11/29/91,4.328125,4.34375,4379200,4.34375,4.328125,1.3366024 +"NextEra Energy, Inc.",NEE,12/2/91,4.3125,4.3125,5576000,4.359375,4.359375,1.3462542 +"NextEra Energy, Inc.",NEE,12/3/91,4.328125,4.34375,3290400,4.359375,4.34375,1.3414274 +"NextEra Energy, Inc.",NEE,12/4/91,4.328125,4.34375,1762400,4.359375,4.359375,1.3462542 +"NextEra Energy, Inc.",NEE,12/5/91,4.3125,4.359375,1480800,4.359375,4.328125,1.3366024 +"NextEra Energy, Inc.",NEE,12/6/91,4.28125,4.328125,1692000,4.359375,4.34375,1.3414274 +"NextEra Energy, Inc.",NEE,12/9/91,4.328125,4.359375,6547200,4.390625,4.390625,1.355904 +"NextEra Energy, Inc.",NEE,12/10/91,4.359375,4.375,1693600,4.4375,4.4375,1.3703797 +"NextEra Energy, Inc.",NEE,12/11/91,4.359375,4.390625,1569600,4.421875,4.40625,1.3607295 +"NextEra Energy, Inc.",NEE,12/12/91,4.390625,4.421875,2259200,4.4375,4.40625,1.3607295 +"NextEra Energy, Inc.",NEE,12/13/91,4.375,4.4375,1322400,4.453125,4.40625,1.3607295 +"NextEra Energy, Inc.",NEE,12/16/91,4.359375,4.421875,1271200,4.421875,4.375,1.3510789 +"NextEra Energy, Inc.",NEE,12/17/91,4.3125,4.40625,1883200,4.40625,4.34375,1.3414274 +"NextEra Energy, Inc.",NEE,12/18/91,4.3125,4.328125,1610400,4.34375,4.34375,1.3414274 +"NextEra Energy, Inc.",NEE,12/19/91,4.28125,4.34375,1810400,4.359375,4.359375,1.3462542 +"NextEra Energy, Inc.",NEE,12/20/91,4.390625,4.453125,5326400,4.546875,4.546875,1.4041569 +"NextEra Energy, Inc.",NEE,12/23/91,4.5,4.546875,2330400,4.609375,4.59375,1.4186331 +"NextEra Energy, Inc.",NEE,12/24/91,4.546875,4.59375,997600,4.640625,4.5625,1.4089822 +"NextEra Energy, Inc.",NEE,12/26/91,4.53125,4.5625,1367200,4.65625,4.65625,1.4379342 +"NextEra Energy, Inc.",NEE,12/27/91,4.578125,4.625,1285600,4.640625,4.59375,1.4186331 +"NextEra Energy, Inc.",NEE,12/30/91,4.53125,4.578125,1866400,4.59375,4.59375,1.4186331 +"NextEra Energy, Inc.",NEE,12/31/91,4.53125,4.5625,4966400,4.625,4.625,1.4282832 +"NextEra Energy, Inc.",NEE,1/2/92,4.5,4.625,2435200,4.625,4.5625,1.4089822 +"NextEra Energy, Inc.",NEE,1/3/92,4.53125,4.5625,2180800,4.59375,4.578125,1.4138072 +"NextEra Energy, Inc.",NEE,1/6/92,4.515625,4.578125,1682400,4.609375,4.53125,1.399332 +"NextEra Energy, Inc.",NEE,1/7/92,4.484375,4.515625,1990400,4.5625,4.546875,1.4041569 +"NextEra Energy, Inc.",NEE,1/8/92,4.46875,4.515625,2270400,4.53125,4.484375,1.3848559 +"NextEra Energy, Inc.",NEE,1/9/92,4.421875,4.53125,1656000,4.578125,4.484375,1.3848559 +"NextEra Energy, Inc.",NEE,1/10/92,4.375,4.484375,2205600,4.5,4.390625,1.355904 +"NextEra Energy, Inc.",NEE,1/13/92,4.328125,4.375,3243200,4.390625,4.359375,1.3462542 +"NextEra Energy, Inc.",NEE,1/14/92,4.34375,4.375,2520000,4.40625,4.40625,1.3607295 +"NextEra Energy, Inc.",NEE,1/15/92,4.3125,4.40625,3160000,4.421875,4.34375,1.3414274 +"NextEra Energy, Inc.",NEE,1/16/92,4.296875,4.3125,2417600,4.359375,4.34375,1.3414274 +"NextEra Energy, Inc.",NEE,1/17/92,4.265625,4.34375,2851200,4.359375,4.28125,1.3221265 +"NextEra Energy, Inc.",NEE,1/20/92,4.25,4.28125,2102400,4.328125,4.3125,1.3317776 +"NextEra Energy, Inc.",NEE,1/21/92,4.28125,4.3125,4171200,4.328125,4.328125,1.3366024 +"NextEra Energy, Inc.",NEE,1/22/92,4.328125,4.328125,2664800,4.375,4.375,1.3510789 +"NextEra Energy, Inc.",NEE,1/23/92,4.3125,4.359375,2769600,4.375,4.328125,1.3366024 +"NextEra Energy, Inc.",NEE,1/24/92,4.3125,4.34375,1723200,4.359375,4.359375,1.3462542 +"NextEra Energy, Inc.",NEE,1/27/92,4.28125,4.34375,2419200,4.34375,4.34375,1.3414274 +"NextEra Energy, Inc.",NEE,1/28/92,4.3125,4.34375,1846400,4.359375,4.359375,1.3462542 +"NextEra Energy, Inc.",NEE,1/29/92,4.296875,4.34375,2042400,4.359375,4.3125,1.3317776 +"NextEra Energy, Inc.",NEE,1/30/92,4.296875,4.3125,1640800,4.34375,4.34375,1.3414274 +"NextEra Energy, Inc.",NEE,1/31/92,4.28125,4.34375,1488000,4.34375,4.296875,1.3269526 +"NextEra Energy, Inc.",NEE,2/3/92,4.25,4.3125,1892000,4.328125,4.28125,1.3221265 +"NextEra Energy, Inc.",NEE,2/4/92,4.265625,4.28125,1731200,4.328125,4.328125,1.3366024 +"NextEra Energy, Inc.",NEE,2/5/92,4.28125,4.3125,1452000,4.328125,4.28125,1.3221265 +"NextEra Energy, Inc.",NEE,2/6/92,4.25,4.3125,9505600,4.3125,4.265625,1.317302 +"NextEra Energy, Inc.",NEE,2/7/92,4.25,4.265625,2341600,4.296875,4.25,1.3124771 +"NextEra Energy, Inc.",NEE,2/10/92,4.21875,4.25,1766400,4.328125,4.328125,1.3366024 +"NextEra Energy, Inc.",NEE,2/11/92,4.328125,4.328125,1143200,4.375,4.375,1.3510789 +"NextEra Energy, Inc.",NEE,2/12/92,4.3125,4.359375,1653600,4.375,4.359375,1.3462542 +"NextEra Energy, Inc.",NEE,2/13/92,4.265625,4.359375,2136000,4.359375,4.296875,1.3269526 +"NextEra Energy, Inc.",NEE,2/14/92,4.25,4.265625,2204800,4.296875,4.296875,1.3269526 +"NextEra Energy, Inc.",NEE,2/18/92,4.25,4.28125,2894400,4.296875,4.265625,1.317302 +"NextEra Energy, Inc.",NEE,2/19/92,4.25,4.265625,4588000,4.28125,4.28125,1.3221265 +"NextEra Energy, Inc.",NEE,2/20/92,4.265625,4.28125,2459200,4.3125,4.265625,1.317302 +"NextEra Energy, Inc.",NEE,2/21/92,4.203125,4.265625,4944800,4.28125,4.265625,1.317302 +"NextEra Energy, Inc.",NEE,2/24/92,4.140625,4.15625,3372000,4.1875,4.15625,1.306496 +"NextEra Energy, Inc.",NEE,2/25/92,4.109375,4.140625,4508800,4.171875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,2/26/92,4.15625,4.171875,2385600,4.265625,4.265625,1.3408775 +"NextEra Energy, Inc.",NEE,2/27/92,4.203125,4.265625,1537600,4.265625,4.25,1.3359666 +"NextEra Energy, Inc.",NEE,2/28/92,4.1875,4.234375,2000000,4.25,4.21875,1.326142 +"NextEra Energy, Inc.",NEE,3/2/92,4.171875,4.21875,1745600,4.21875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/3/92,4.15625,4.1875,251200,4.1875,4.15625,1.306496 +"NextEra Energy, Inc.",NEE,3/4/92,4.125,4.140625,2994400,4.171875,4.125,1.2966725 +"NextEra Energy, Inc.",NEE,3/5/92,4.109375,4.125,1698400,4.140625,4.140625,1.3015853 +"NextEra Energy, Inc.",NEE,3/6/92,4.109375,4.140625,1764000,4.171875,4.140625,1.3015853 +"NextEra Energy, Inc.",NEE,3/9/92,4.140625,4.140625,1464000,4.171875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/10/92,4.15625,4.171875,2860000,4.203125,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/11/92,4.15625,4.171875,1900000,4.1875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/12/92,4.15625,4.203125,1354400,4.203125,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/13/92,4.140625,4.1875,1439200,4.1875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/16/92,4.125,4.140625,4640800,4.203125,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/17/92,4.15625,4.1875,2993600,4.203125,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/18/92,4.140625,4.171875,1823200,4.171875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/19/92,4.140625,4.1875,2352800,4.1875,4.15625,1.306496 +"NextEra Energy, Inc.",NEE,3/20/92,4.140625,4.171875,5354400,4.1875,4.15625,1.306496 +"NextEra Energy, Inc.",NEE,3/23/92,4.125,4.15625,2484000,4.15625,4.140625,1.3015853 +"NextEra Energy, Inc.",NEE,3/24/92,4.140625,4.15625,1668000,4.171875,4.15625,1.306496 +"NextEra Energy, Inc.",NEE,3/25/92,4.15625,4.15625,1684800,4.21875,4.15625,1.306496 +"NextEra Energy, Inc.",NEE,3/26/92,4.15625,4.1875,1478400,4.1875,4.1875,1.3163196 +"NextEra Energy, Inc.",NEE,3/27/92,4.171875,4.171875,1178400,4.1875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,3/30/92,4.140625,4.1875,1799200,4.1875,4.15625,1.306496 +"NextEra Energy, Inc.",NEE,3/31/92,4.140625,4.140625,2815200,4.1875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,4/1/92,4.125,4.140625,2482400,4.15625,4.15625,1.306496 +"NextEra Energy, Inc.",NEE,4/2/92,4.125,4.15625,1772800,4.171875,4.125,1.2966725 +"NextEra Energy, Inc.",NEE,4/3/92,4.140625,4.140625,1403200,4.1875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,4/6/92,4.15625,4.171875,1109600,4.1875,4.1875,1.3163196 +"NextEra Energy, Inc.",NEE,4/7/92,4.109375,4.171875,3680800,4.203125,4.140625,1.3015853 +"NextEra Energy, Inc.",NEE,4/8/92,4,4.109375,3026400,4.140625,4.109375,1.2917616 +"NextEra Energy, Inc.",NEE,4/9/92,4.125,4.125,2149600,4.1875,4.15625,1.306496 +"NextEra Energy, Inc.",NEE,4/10/92,4.15625,4.171875,1483200,4.1875,4.171875,1.3114079 +"NextEra Energy, Inc.",NEE,4/13/92,4.15625,4.15625,4674400,4.1875,4.1875,1.3163196 +"NextEra Energy, Inc.",NEE,4/14/92,4.171875,4.1875,2087200,4.234375,4.21875,1.326142 +"NextEra Energy, Inc.",NEE,4/15/92,4.203125,4.21875,2756000,4.265625,4.265625,1.3408775 +"NextEra Energy, Inc.",NEE,4/16/92,4.25,4.28125,1732800,4.296875,4.296875,1.350701 +"NextEra Energy, Inc.",NEE,4/20/92,4.265625,4.28125,1864800,4.328125,4.3125,1.3556125 +"NextEra Energy, Inc.",NEE,4/21/92,4.28125,4.296875,1435200,4.328125,4.328125,1.3605242 +"NextEra Energy, Inc.",NEE,4/22/92,4.296875,4.3125,2652000,4.328125,4.3125,1.3556125 +"NextEra Energy, Inc.",NEE,4/23/92,4.28125,4.3125,1859200,4.328125,4.3125,1.3556125 +"NextEra Energy, Inc.",NEE,4/24/92,4.296875,4.3125,1531200,4.34375,4.34375,1.3654349 +"NextEra Energy, Inc.",NEE,4/27/92,4.328125,4.34375,932800,4.34375,4.34375,1.3654349 +"NextEra Energy, Inc.",NEE,4/28/92,4.328125,4.34375,1272000,4.359375,4.34375,1.3654349 +"NextEra Energy, Inc.",NEE,4/29/92,4.328125,4.34375,1226400,4.34375,4.34375,1.3654349 +"NextEra Energy, Inc.",NEE,4/30/92,4.328125,4.328125,1146400,4.34375,4.34375,1.3654349 +"NextEra Energy, Inc.",NEE,5/1/92,4.328125,4.34375,1345600,4.375,4.34375,1.3654349 +"NextEra Energy, Inc.",NEE,5/4/92,4.34375,4.359375,1313600,4.40625,4.40625,1.3850831 +"NextEra Energy, Inc.",NEE,5/5/92,4.390625,4.40625,1822400,4.46875,4.453125,1.3998171 +"NextEra Energy, Inc.",NEE,5/6/92,4.40625,4.453125,2224800,4.484375,4.421875,1.3899943 +"NextEra Energy, Inc.",NEE,5/7/92,4.40625,4.40625,1041600,4.4375,4.421875,1.3899943 +"NextEra Energy, Inc.",NEE,5/8/92,4.375,4.4375,1728000,4.4375,4.421875,1.3899943 +"NextEra Energy, Inc.",NEE,5/11/92,4.421875,4.4375,1460800,4.46875,4.453125,1.3998171 +"NextEra Energy, Inc.",NEE,5/12/92,4.4375,4.46875,2064000,4.484375,4.453125,1.3998171 +"NextEra Energy, Inc.",NEE,5/13/92,4.4375,4.4375,1488000,4.453125,4.453125,1.3998171 +"NextEra Energy, Inc.",NEE,5/14/92,4.421875,4.453125,1551200,4.453125,4.4375,1.3949052 +"NextEra Energy, Inc.",NEE,5/15/92,4.40625,4.40625,1452800,4.46875,4.4375,1.3949052 +"NextEra Energy, Inc.",NEE,5/18/92,4.3125,4.4375,2079200,4.453125,4.4375,1.3949052 +"NextEra Energy, Inc.",NEE,5/19/92,4.40625,4.4375,4501600,4.46875,4.4375,1.3949052 +"NextEra Energy, Inc.",NEE,5/20/92,4.40625,4.4375,2573600,4.4375,4.4375,1.3949052 +"NextEra Energy, Inc.",NEE,5/21/92,4.40625,4.4375,3566400,4.5,4.4375,1.3949052 +"NextEra Energy, Inc.",NEE,5/22/92,4.296875,4.34375,3186400,4.359375,4.3125,1.3793132 +"NextEra Energy, Inc.",NEE,5/26/92,4.265625,4.296875,1653600,4.3125,4.296875,1.3743157 +"NextEra Energy, Inc.",NEE,5/27/92,4.28125,4.296875,2174400,4.34375,4.3125,1.3793132 +"NextEra Energy, Inc.",NEE,5/28/92,4.328125,4.328125,1097600,4.375,4.375,1.399303 +"NextEra Energy, Inc.",NEE,5/29/92,4.328125,4.375,2672000,4.375,4.359375,1.3943061 +"NextEra Energy, Inc.",NEE,6/1/92,4.34375,4.375,1248000,4.375,4.375,1.399303 +"NextEra Energy, Inc.",NEE,6/2/92,4.34375,4.375,1096800,4.375,4.359375,1.3943061 +"NextEra Energy, Inc.",NEE,6/3/92,4.34375,4.359375,1086400,4.375,4.359375,1.3943061 +"NextEra Energy, Inc.",NEE,6/4/92,4.3125,4.359375,1268000,4.359375,4.328125,1.3843119 +"NextEra Energy, Inc.",NEE,6/5/92,4.328125,4.34375,1441600,4.375,4.375,1.399303 +"NextEra Energy, Inc.",NEE,6/8/92,4.359375,4.359375,1472000,4.390625,4.375,1.399303 +"NextEra Energy, Inc.",NEE,6/9/92,4.34375,4.34375,1221600,4.359375,4.359375,1.3943061 +"NextEra Energy, Inc.",NEE,6/10/92,4.328125,4.359375,1216000,4.359375,4.328125,1.3843119 +"NextEra Energy, Inc.",NEE,6/11/92,4.296875,4.328125,1903200,4.328125,4.328125,1.3843119 +"NextEra Energy, Inc.",NEE,6/12/92,4.328125,4.34375,1285600,4.34375,4.328125,1.3843119 +"NextEra Energy, Inc.",NEE,6/15/92,4.296875,4.328125,1312000,4.328125,4.328125,1.3843119 +"NextEra Energy, Inc.",NEE,6/16/92,4.296875,4.34375,2344000,4.359375,4.3125,1.3793132 +"NextEra Energy, Inc.",NEE,6/17/92,4.25,4.296875,6495200,4.3125,4.265625,1.364321 +"NextEra Energy, Inc.",NEE,6/18/92,4.234375,4.265625,2026400,4.28125,4.265625,1.364321 +"NextEra Energy, Inc.",NEE,6/19/92,4.265625,4.265625,2475200,4.328125,4.3125,1.3793132 +"NextEra Energy, Inc.",NEE,6/22/92,4.296875,4.296875,1798400,4.359375,4.359375,1.3943061 +"NextEra Energy, Inc.",NEE,6/23/92,4.328125,4.359375,2096800,4.359375,4.34375,1.3893086 +"NextEra Energy, Inc.",NEE,6/24/92,4.34375,4.359375,1017600,4.359375,4.359375,1.3943061 +"NextEra Energy, Inc.",NEE,6/25/92,4.34375,4.359375,1092000,4.359375,4.359375,1.3943061 +"NextEra Energy, Inc.",NEE,6/26/92,4.34375,4.34375,2436800,4.359375,4.359375,1.3943061 +"NextEra Energy, Inc.",NEE,6/29/92,4.34375,4.359375,1842400,4.375,4.375,1.399303 +"NextEra Energy, Inc.",NEE,6/30/92,4.34375,4.375,1537600,4.390625,4.359375,1.3943061 +"NextEra Energy, Inc.",NEE,7/1/92,4.359375,4.359375,1635200,4.390625,4.390625,1.4043009 +"NextEra Energy, Inc.",NEE,7/2/92,4.390625,4.40625,1928000,4.453125,4.421875,1.4142962 +"NextEra Energy, Inc.",NEE,7/6/92,4.421875,4.453125,1938400,4.453125,4.4375,1.4192934 +"NextEra Energy, Inc.",NEE,7/7/92,4.421875,4.4375,3108000,4.5,4.46875,1.4292879 +"NextEra Energy, Inc.",NEE,7/8/92,4.390625,4.453125,1750400,4.515625,4.515625,1.4442812 +"NextEra Energy, Inc.",NEE,7/9/92,4.515625,4.515625,1988000,4.5625,4.5625,1.4592735 +"NextEra Energy, Inc.",NEE,7/10/92,4.53125,4.5625,2605600,4.59375,4.578125,1.4642707 +"NextEra Energy, Inc.",NEE,7/13/92,4.546875,4.578125,1524800,4.578125,4.5625,1.4592735 +"NextEra Energy, Inc.",NEE,7/14/92,4.53125,4.546875,1790400,4.59375,4.59375,1.4692688 +"NextEra Energy, Inc.",NEE,7/15/92,4.578125,4.59375,3289600,4.625,4.625,1.4792632 +"NextEra Energy, Inc.",NEE,7/16/92,4.578125,4.59375,1422400,4.625,4.609375,1.4742652 +"NextEra Energy, Inc.",NEE,7/17/92,4.59375,4.59375,1576800,4.609375,4.609375,1.4742652 +"NextEra Energy, Inc.",NEE,7/20/92,4.578125,4.578125,2916000,4.640625,4.59375,1.4692688 +"NextEra Energy, Inc.",NEE,7/21/92,4.59375,4.59375,1984000,4.625,4.609375,1.4742652 +"NextEra Energy, Inc.",NEE,7/22/92,4.578125,4.59375,2205600,4.609375,4.59375,1.4692688 +"NextEra Energy, Inc.",NEE,7/23/92,4.578125,4.578125,2146400,4.625,4.625,1.4792632 +"NextEra Energy, Inc.",NEE,7/24/92,4.609375,4.625,2567200,4.65625,4.640625,1.4842613 +"NextEra Energy, Inc.",NEE,7/27/92,4.609375,4.625,1604800,4.640625,4.625,1.4792632 +"NextEra Energy, Inc.",NEE,7/28/92,4.625,4.640625,2363200,4.6875,4.65625,1.4892586 +"NextEra Energy, Inc.",NEE,7/29/92,4.65625,4.65625,14352000,4.6875,4.671875,1.4942565 +"NextEra Energy, Inc.",NEE,7/30/92,4.671875,4.6875,3904800,4.703125,4.703125,1.5042515 +"NextEra Energy, Inc.",NEE,7/31/92,4.703125,4.71875,3512000,4.765625,4.75,1.5192442 +"NextEra Energy, Inc.",NEE,8/3/92,4.71875,4.734375,2522400,4.78125,4.78125,1.5292386 +"NextEra Energy, Inc.",NEE,8/4/92,4.75,4.75,3254400,4.78125,4.765625,1.5242416 +"NextEra Energy, Inc.",NEE,8/5/92,4.71875,4.765625,2964800,4.78125,4.734375,1.5142457 +"NextEra Energy, Inc.",NEE,8/6/92,4.671875,4.71875,1923200,4.734375,4.71875,1.5092485 +"NextEra Energy, Inc.",NEE,8/7/92,4.71875,4.734375,3919200,4.75,4.734375,1.5142457 +"NextEra Energy, Inc.",NEE,8/10/92,4.703125,4.71875,1533600,4.734375,4.734375,1.5142457 +"NextEra Energy, Inc.",NEE,8/11/92,4.703125,4.734375,3901600,4.75,4.71875,1.5092485 +"NextEra Energy, Inc.",NEE,8/12/92,4.703125,4.703125,2920000,4.734375,4.71875,1.5092485 +"NextEra Energy, Inc.",NEE,8/13/92,4.703125,4.71875,4523200,4.734375,4.71875,1.5092485 +"NextEra Energy, Inc.",NEE,8/14/92,4.703125,4.71875,1928800,4.71875,4.71875,1.5092485 +"NextEra Energy, Inc.",NEE,8/17/92,4.6875,4.71875,2269600,4.71875,4.6875,1.4992543 +"NextEra Energy, Inc.",NEE,8/18/92,4.6875,4.703125,5993600,4.734375,4.71875,1.5092485 +"NextEra Energy, Inc.",NEE,8/19/92,4.703125,4.71875,3766400,4.734375,4.734375,1.5142457 +"NextEra Energy, Inc.",NEE,8/20/92,4.71875,4.734375,2444800,4.75,4.75,1.5192442 +"NextEra Energy, Inc.",NEE,8/21/92,4.75,4.78125,4536000,4.796875,4.765625,1.5242416 +"NextEra Energy, Inc.",NEE,8/24/92,4.5625,4.640625,5672000,4.640625,4.59375,1.4931592 +"NextEra Energy, Inc.",NEE,8/25/92,4.53125,4.578125,4320800,4.59375,4.59375,1.4931592 +"NextEra Energy, Inc.",NEE,8/26/92,4.515625,4.5625,5534400,4.59375,4.578125,1.4880798 +"NextEra Energy, Inc.",NEE,8/27/92,4.546875,4.578125,5007200,4.59375,4.5625,1.4830016 +"NextEra Energy, Inc.",NEE,8/28/92,4.4375,4.578125,12384000,4.59375,4.484375,1.4576074 +"NextEra Energy, Inc.",NEE,8/31/92,4.4375,4.484375,5919200,4.515625,4.5,1.4626869 +"NextEra Energy, Inc.",NEE,9/1/92,4.453125,4.484375,2712000,4.5,4.5,1.4626869 +"NextEra Energy, Inc.",NEE,9/2/92,4.484375,4.484375,3559200,4.515625,4.5,1.4626869 +"NextEra Energy, Inc.",NEE,9/3/92,4.453125,4.484375,3186400,4.5,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,9/4/92,4.46875,4.484375,3488000,4.5625,4.546875,1.4779226 +"NextEra Energy, Inc.",NEE,9/8/92,4.453125,4.53125,2426400,4.546875,4.5,1.4626869 +"NextEra Energy, Inc.",NEE,9/9/92,4.453125,4.46875,2674400,4.484375,4.453125,1.4474509 +"NextEra Energy, Inc.",NEE,9/10/92,4.4375,4.453125,2179200,4.46875,4.453125,1.4474509 +"NextEra Energy, Inc.",NEE,9/11/92,4.4375,4.453125,2906400,4.484375,4.484375,1.4576074 +"NextEra Energy, Inc.",NEE,9/14/92,4.421875,4.46875,3781600,4.484375,4.453125,1.4474509 +"NextEra Energy, Inc.",NEE,9/15/92,4.421875,4.4375,3152000,4.453125,4.4375,1.4423711 +"NextEra Energy, Inc.",NEE,9/16/92,4.4375,4.453125,2608800,4.453125,4.4375,1.4423711 +"NextEra Energy, Inc.",NEE,9/17/92,4.4375,4.4375,2500800,4.484375,4.484375,1.4576074 +"NextEra Energy, Inc.",NEE,9/18/92,4.453125,4.484375,5690400,4.53125,4.53125,1.4728438 +"NextEra Energy, Inc.",NEE,9/21/92,4.46875,4.515625,2804000,4.53125,4.53125,1.4728438 +"NextEra Energy, Inc.",NEE,9/22/92,4.453125,4.53125,2072800,4.53125,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,9/23/92,4.4375,4.46875,3588000,4.53125,4.53125,1.4728438 +"NextEra Energy, Inc.",NEE,9/24/92,4.515625,4.515625,3256000,4.546875,4.53125,1.4728438 +"NextEra Energy, Inc.",NEE,9/25/92,4.5,4.53125,1776800,4.546875,4.515625,1.4677656 +"NextEra Energy, Inc.",NEE,9/28/92,4.5,4.5,1479200,4.546875,4.53125,1.4728438 +"NextEra Energy, Inc.",NEE,9/29/92,4.515625,4.53125,1801600,4.546875,4.546875,1.4779226 +"NextEra Energy, Inc.",NEE,9/30/92,4.515625,4.53125,1349600,4.546875,4.546875,1.4779226 +"NextEra Energy, Inc.",NEE,10/1/92,4.515625,4.546875,2236800,4.5625,4.546875,1.4779226 +"NextEra Energy, Inc.",NEE,10/2/92,4.484375,4.53125,2066400,4.53125,4.5,1.4626869 +"NextEra Energy, Inc.",NEE,10/5/92,4.421875,4.484375,1686400,4.484375,4.453125,1.4474509 +"NextEra Energy, Inc.",NEE,10/6/92,4.421875,4.453125,1967200,4.46875,4.453125,1.4474509 +"NextEra Energy, Inc.",NEE,10/7/92,4.390625,4.4375,2578400,4.453125,4.40625,1.4322143 +"NextEra Energy, Inc.",NEE,10/8/92,4.40625,4.40625,1633600,4.46875,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,10/9/92,4.4375,4.453125,1380800,4.46875,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,10/12/92,4.453125,4.46875,1840000,4.484375,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,10/13/92,4.453125,4.453125,1720800,4.484375,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,10/14/92,4.4375,4.453125,3079200,4.5,4.484375,1.4576074 +"NextEra Energy, Inc.",NEE,10/15/92,4.453125,4.453125,2008000,4.515625,4.515625,1.4677656 +"NextEra Energy, Inc.",NEE,10/16/92,4.453125,4.5,1646400,4.515625,4.5,1.4626869 +"NextEra Energy, Inc.",NEE,10/19/92,4.484375,4.484375,2185600,4.515625,4.515625,1.4677656 +"NextEra Energy, Inc.",NEE,10/20/92,4.5,4.515625,1539200,4.515625,4.515625,1.4677656 +"NextEra Energy, Inc.",NEE,10/21/92,4.46875,4.5,2134400,4.515625,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,10/22/92,4.46875,4.46875,1052800,4.5,4.484375,1.4576074 +"NextEra Energy, Inc.",NEE,10/23/92,4.46875,4.484375,1261600,4.5,4.484375,1.4576074 +"NextEra Energy, Inc.",NEE,10/26/92,4.453125,4.484375,1004800,4.484375,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,10/27/92,4.4375,4.484375,2000800,4.515625,4.515625,1.4677656 +"NextEra Energy, Inc.",NEE,10/28/92,4.5,4.515625,2547200,4.5625,4.5625,1.4830016 +"NextEra Energy, Inc.",NEE,10/29/92,4.546875,4.5625,1801600,4.59375,4.578125,1.4880798 +"NextEra Energy, Inc.",NEE,10/30/92,4.53125,4.5625,1208800,4.59375,4.5625,1.4830016 +"NextEra Energy, Inc.",NEE,11/2/92,4.546875,4.5625,1076800,4.5625,4.5625,1.4830016 +"NextEra Energy, Inc.",NEE,11/3/92,4.46875,4.53125,2384800,4.546875,4.5,1.4626869 +"NextEra Energy, Inc.",NEE,11/4/92,4.46875,4.484375,1033600,4.5,4.484375,1.4576074 +"NextEra Energy, Inc.",NEE,11/5/92,4.4375,4.484375,2001600,4.484375,4.453125,1.4474509 +"NextEra Energy, Inc.",NEE,11/6/92,4.4375,4.46875,3044800,4.484375,4.453125,1.4474509 +"NextEra Energy, Inc.",NEE,11/9/92,4.453125,4.453125,2032800,4.484375,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,11/10/92,4.40625,4.46875,2420000,4.484375,4.421875,1.4372928 +"NextEra Energy, Inc.",NEE,11/11/92,4.375,4.40625,1772800,4.4375,4.4375,1.4423711 +"NextEra Energy, Inc.",NEE,11/12/92,4.421875,4.4375,1296800,4.453125,4.453125,1.4474509 +"NextEra Energy, Inc.",NEE,11/13/92,4.421875,4.4375,1815200,4.453125,4.453125,1.4474509 +"NextEra Energy, Inc.",NEE,11/16/92,4.4375,4.453125,1864800,4.46875,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,11/17/92,4.453125,4.46875,1300000,4.46875,4.46875,1.4525286 +"NextEra Energy, Inc.",NEE,11/18/92,4.453125,4.46875,2284800,4.53125,4.53125,1.4728438 +"NextEra Energy, Inc.",NEE,11/19/92,4.515625,4.515625,6412800,4.546875,4.515625,1.4677656 +"NextEra Energy, Inc.",NEE,11/20/92,4.375,4.484375,4987200,4.5,4.40625,1.4568137 +"NextEra Energy, Inc.",NEE,11/23/92,4.359375,4.40625,5238400,4.421875,4.390625,1.4516478 +"NextEra Energy, Inc.",NEE,11/24/92,4.359375,4.375,3317600,4.390625,4.375,1.4464808 +"NextEra Energy, Inc.",NEE,11/25/92,4.34375,4.375,1866400,4.390625,4.34375,1.436149 +"NextEra Energy, Inc.",NEE,11/27/92,4.359375,4.375,5084800,4.40625,4.375,1.4464808 +"NextEra Energy, Inc.",NEE,11/30/92,4.34375,4.375,1809600,4.40625,4.375,1.4464808 +"NextEra Energy, Inc.",NEE,12/1/92,4.3125,4.359375,7553600,4.359375,4.359375,1.4413157 +"NextEra Energy, Inc.",NEE,12/2/92,4.34375,4.359375,1261600,4.359375,4.359375,1.4413157 +"NextEra Energy, Inc.",NEE,12/3/92,4.34375,4.359375,1626400,4.375,4.359375,1.4413157 +"NextEra Energy, Inc.",NEE,12/4/92,4.34375,4.375,2668800,4.375,4.359375,1.4413157 +"NextEra Energy, Inc.",NEE,12/7/92,4.34375,4.359375,1921600,4.390625,4.375,1.4464808 +"NextEra Energy, Inc.",NEE,12/8/92,4.375,4.375,1284000,4.40625,4.40625,1.4568137 +"NextEra Energy, Inc.",NEE,12/9/92,4.40625,4.421875,1380800,4.453125,4.4375,1.4671452 +"NextEra Energy, Inc.",NEE,12/10/92,4.421875,4.421875,1628000,4.484375,4.484375,1.4826431 +"NextEra Energy, Inc.",NEE,12/11/92,4.453125,4.46875,1592800,4.484375,4.46875,1.4774771 +"NextEra Energy, Inc.",NEE,12/14/92,4.40625,4.4375,1047200,4.46875,4.421875,1.4619796 +"NextEra Energy, Inc.",NEE,12/15/92,4.390625,4.390625,1856800,4.484375,4.453125,1.472312 +"NextEra Energy, Inc.",NEE,12/16/92,4.453125,4.46875,1707200,4.5,4.484375,1.4826431 +"NextEra Energy, Inc.",NEE,12/17/92,4.453125,4.46875,1411200,4.5,4.5,1.48781 +"NextEra Energy, Inc.",NEE,12/18/92,4.484375,4.5,3172000,4.546875,4.546875,1.5033076 +"NextEra Energy, Inc.",NEE,12/21/92,4.515625,4.53125,988000,4.59375,4.59375,1.518805 +"NextEra Energy, Inc.",NEE,12/22/92,4.59375,4.59375,1684800,4.625,4.609375,1.523971 +"NextEra Energy, Inc.",NEE,12/23/92,4.609375,4.625,1432800,4.671875,4.640625,1.5343031 +"NextEra Energy, Inc.",NEE,12/24/92,4.59375,4.65625,664800,4.65625,4.609375,1.523971 +"NextEra Energy, Inc.",NEE,12/28/92,4.578125,4.59375,1160800,4.609375,4.59375,1.518805 +"NextEra Energy, Inc.",NEE,12/29/92,4.59375,4.59375,1084800,4.609375,4.59375,1.518805 +"NextEra Energy, Inc.",NEE,12/30/92,4.59375,4.59375,794400,4.609375,4.609375,1.523971 +"NextEra Energy, Inc.",NEE,12/31/92,4.53125,4.609375,1502400,4.609375,4.53125,1.4981412 +"NextEra Energy, Inc.",NEE,1/4/93,4.53125,4.546875,1947200,4.5625,4.53125,1.4981412 +"NextEra Energy, Inc.",NEE,1/5/93,4.515625,4.546875,2078400,4.546875,4.546875,1.5033076 +"NextEra Energy, Inc.",NEE,1/6/93,4.53125,4.546875,3190400,4.59375,4.578125,1.5136389 +"NextEra Energy, Inc.",NEE,1/7/93,4.546875,4.578125,1558400,4.59375,4.5625,1.5084736 +"NextEra Energy, Inc.",NEE,1/8/93,4.53125,4.5625,1733600,4.5625,4.53125,1.4981412 +"NextEra Energy, Inc.",NEE,1/11/93,4.53125,4.546875,2016800,4.546875,4.546875,1.5033076 +"NextEra Energy, Inc.",NEE,1/12/93,4.53125,4.546875,1398400,4.578125,4.578125,1.5136389 +"NextEra Energy, Inc.",NEE,1/13/93,4.546875,4.59375,2798400,4.59375,4.578125,1.5136389 +"NextEra Energy, Inc.",NEE,1/14/93,4.546875,4.578125,2384000,4.59375,4.578125,1.5136389 +"NextEra Energy, Inc.",NEE,1/15/93,4.59375,4.59375,1552000,4.625,4.625,1.5291371 +"NextEra Energy, Inc.",NEE,1/18/93,4.59375,4.609375,631200,4.625,4.609375,1.523971 +"NextEra Energy, Inc.",NEE,1/19/93,4.609375,4.625,1321600,4.640625,4.609375,1.523971 +"NextEra Energy, Inc.",NEE,1/20/93,4.625,4.640625,912800,4.65625,4.625,1.5291371 +"NextEra Energy, Inc.",NEE,1/21/93,4.609375,4.625,1544800,4.640625,4.640625,1.5343031 +"NextEra Energy, Inc.",NEE,1/22/93,4.59375,4.65625,1789600,4.65625,4.609375,1.523971 +"NextEra Energy, Inc.",NEE,1/25/93,4.59375,4.609375,7467200,4.625,4.625,1.5291371 +"NextEra Energy, Inc.",NEE,1/26/93,4.5625,4.609375,1965600,4.609375,4.5625,1.5084736 +"NextEra Energy, Inc.",NEE,1/27/93,4.5625,4.578125,4366400,4.609375,4.578125,1.5136389 +"NextEra Energy, Inc.",NEE,1/28/93,4.578125,4.578125,1660000,4.640625,4.640625,1.5343031 +"NextEra Energy, Inc.",NEE,1/29/93,4.625,4.625,2157600,4.6875,4.671875,1.544636 +"NextEra Energy, Inc.",NEE,2/1/93,4.640625,4.671875,2603200,4.6875,4.6875,1.5498016 +"NextEra Energy, Inc.",NEE,2/2/93,4.640625,4.671875,2231200,4.703125,4.703125,1.5549682 +"NextEra Energy, Inc.",NEE,2/3/93,4.6875,4.71875,3423200,4.796875,4.78125,1.5807967 +"NextEra Energy, Inc.",NEE,2/4/93,4.765625,4.796875,1587200,4.8125,4.796875,1.5859641 +"NextEra Energy, Inc.",NEE,2/5/93,4.6875,4.765625,2645600,4.78125,4.75,1.570466 +"NextEra Energy, Inc.",NEE,2/8/93,4.71875,4.765625,1385600,4.765625,4.765625,1.5756319 +"NextEra Energy, Inc.",NEE,2/9/93,4.75,4.796875,2813600,4.8125,4.78125,1.5807967 +"NextEra Energy, Inc.",NEE,2/10/93,4.765625,4.78125,2648800,4.796875,4.78125,1.5807967 +"NextEra Energy, Inc.",NEE,2/11/93,4.75,4.765625,2040800,4.78125,4.765625,1.5756319 +"NextEra Energy, Inc.",NEE,2/12/93,4.765625,4.78125,1798400,4.796875,4.796875,1.5859641 +"NextEra Energy, Inc.",NEE,2/16/93,4.765625,4.796875,1612800,4.796875,4.796875,1.5859641 +"NextEra Energy, Inc.",NEE,2/17/93,4.78125,4.796875,2856800,4.828125,4.8125,1.5911294 +"NextEra Energy, Inc.",NEE,2/18/93,4.78125,4.8125,2035200,4.828125,4.78125,1.5807967 +"NextEra Energy, Inc.",NEE,2/19/93,4.78125,4.8125,2768000,4.828125,4.8125,1.5911294 +"NextEra Energy, Inc.",NEE,2/22/93,4.796875,4.8125,3138400,4.921875,4.921875,1.6272914 +"NextEra Energy, Inc.",NEE,2/23/93,4.875,4.921875,3667200,4.953125,4.90625,1.6221266 +"NextEra Energy, Inc.",NEE,2/24/93,4.890625,4.90625,2369600,4.9375,4.9375,1.6324581 +"NextEra Energy, Inc.",NEE,2/25/93,4.921875,4.9375,5291200,4.953125,4.953125,1.6376234 +"NextEra Energy, Inc.",NEE,2/26/93,4.828125,4.875,2240800,4.9375,4.84375,1.6264995 +"NextEra Energy, Inc.",NEE,3/1/93,4.796875,4.828125,2247200,4.859375,4.796875,1.6107605 +"NextEra Energy, Inc.",NEE,3/2/93,4.71875,4.78125,6554400,4.796875,4.796875,1.6107605 +"NextEra Energy, Inc.",NEE,3/3/93,4.765625,4.796875,3924000,4.828125,4.78125,1.6055129 +"NextEra Energy, Inc.",NEE,3/4/93,4.796875,4.8125,4655200,4.859375,4.859375,1.631747 +"NextEra Energy, Inc.",NEE,3/5/93,4.78125,4.828125,1916000,4.84375,4.78125,1.6055129 +"NextEra Energy, Inc.",NEE,3/8/93,4.78125,4.78125,1936000,4.84375,4.84375,1.6264995 +"NextEra Energy, Inc.",NEE,3/9/93,4.796875,4.84375,2433600,4.84375,4.84375,1.6264995 +"NextEra Energy, Inc.",NEE,3/10/93,4.828125,4.84375,2211200,4.84375,4.828125,1.6212535 +"NextEra Energy, Inc.",NEE,3/11/93,4.8125,4.828125,1507200,4.84375,4.8125,1.6160065 +"NextEra Energy, Inc.",NEE,3/12/93,4.734375,4.828125,2057600,4.828125,4.765625,1.6002663 +"NextEra Energy, Inc.",NEE,3/15/93,4.671875,4.734375,1410400,4.75,4.6875,1.5740325 +"NextEra Energy, Inc.",NEE,3/16/93,4.703125,4.734375,1370400,4.734375,4.734375,1.5897727 +"NextEra Energy, Inc.",NEE,3/17/93,4.703125,4.71875,1419200,4.734375,4.703125,1.5792798 +"NextEra Energy, Inc.",NEE,3/18/93,4.703125,4.71875,1477600,4.734375,4.734375,1.5897727 +"NextEra Energy, Inc.",NEE,3/19/93,4.703125,4.75,3090400,4.75,4.703125,1.5792798 +"NextEra Energy, Inc.",NEE,3/22/93,4.6875,4.703125,1419200,4.734375,4.734375,1.5897727 +"NextEra Energy, Inc.",NEE,3/23/93,4.703125,4.703125,1194400,4.71875,4.703125,1.5792798 +"NextEra Energy, Inc.",NEE,3/24/93,4.6875,4.703125,2048800,4.734375,4.703125,1.5792798 +"NextEra Energy, Inc.",NEE,3/25/93,4.671875,4.6875,1983200,4.703125,4.6875,1.5740325 +"NextEra Energy, Inc.",NEE,3/26/93,4.625,4.6875,4487200,4.703125,4.625,1.5530446 +"NextEra Energy, Inc.",NEE,3/29/93,4.609375,4.625,1714400,4.640625,4.640625,1.5582922 +"NextEra Energy, Inc.",NEE,3/30/93,4.609375,4.640625,4109600,4.65625,4.640625,1.5582922 +"NextEra Energy, Inc.",NEE,3/31/93,4.59375,4.625,1972000,4.640625,4.625,1.5530446 +"NextEra Energy, Inc.",NEE,4/1/93,4.59375,4.640625,1414400,4.640625,4.625,1.5530446 +"NextEra Energy, Inc.",NEE,4/2/93,4.578125,4.625,1773600,4.625,4.578125,1.5373045 +"NextEra Energy, Inc.",NEE,4/5/93,4.59375,4.59375,1708800,4.625,4.625,1.5530446 +"NextEra Energy, Inc.",NEE,4/6/93,4.59375,4.625,2625600,4.625,4.625,1.5530446 +"NextEra Energy, Inc.",NEE,4/7/93,4.609375,4.625,3893600,4.65625,4.625,1.5530446 +"NextEra Energy, Inc.",NEE,4/8/93,4.625,4.625,2457600,4.65625,4.640625,1.5582922 +"NextEra Energy, Inc.",NEE,4/12/93,4.65625,4.65625,2752800,4.6875,4.6875,1.5740325 +"NextEra Energy, Inc.",NEE,4/13/93,4.6875,4.6875,2348000,4.75,4.734375,1.5897727 +"NextEra Energy, Inc.",NEE,4/14/93,4.71875,4.734375,1726400,4.75,4.75,1.5950203 +"NextEra Energy, Inc.",NEE,4/15/93,4.734375,4.75,1835200,4.75,4.75,1.5950203 +"NextEra Energy, Inc.",NEE,4/16/93,4.75,4.75,2136000,4.796875,4.78125,1.6055129 +"NextEra Energy, Inc.",NEE,4/19/93,4.671875,4.8125,3031200,4.8125,4.671875,1.5687865 +"NextEra Energy, Inc.",NEE,4/20/93,4.671875,4.6875,3064800,4.703125,4.6875,1.5740325 +"NextEra Energy, Inc.",NEE,4/21/93,4.671875,4.6875,2760800,4.703125,4.703125,1.5792798 +"NextEra Energy, Inc.",NEE,4/22/93,4.671875,4.703125,1912000,4.703125,4.6875,1.5740325 +"NextEra Energy, Inc.",NEE,4/23/93,4.640625,4.6875,2600800,4.6875,4.65625,1.563539 +"NextEra Energy, Inc.",NEE,4/26/93,4.65625,4.671875,1280000,4.671875,4.671875,1.5687865 +"NextEra Energy, Inc.",NEE,4/27/93,4.640625,4.671875,1510400,4.671875,4.671875,1.5687865 +"NextEra Energy, Inc.",NEE,4/28/93,4.65625,4.671875,2132000,4.703125,4.6875,1.5740325 +"NextEra Energy, Inc.",NEE,4/29/93,4.671875,4.6875,1417600,4.703125,4.703125,1.5792798 +"NextEra Energy, Inc.",NEE,4/30/93,4.671875,4.703125,1808800,4.71875,4.671875,1.5687865 +"NextEra Energy, Inc.",NEE,5/3/93,4.640625,4.671875,2891200,4.703125,4.6875,1.5740325 +"NextEra Energy, Inc.",NEE,5/4/93,4.6875,4.6875,2132000,4.765625,4.75,1.5950203 +"NextEra Energy, Inc.",NEE,5/5/93,4.734375,4.75,1524800,4.78125,4.78125,1.6055129 +"NextEra Energy, Inc.",NEE,5/6/93,4.765625,4.78125,1197600,4.78125,4.78125,1.6055129 +"NextEra Energy, Inc.",NEE,5/7/93,4.765625,4.765625,1823200,4.796875,4.765625,1.6002663 +"NextEra Energy, Inc.",NEE,5/10/93,4.75,4.765625,2064800,4.8125,4.765625,1.6002663 +"NextEra Energy, Inc.",NEE,5/11/93,4.765625,4.78125,2434400,4.796875,4.796875,1.6107605 +"NextEra Energy, Inc.",NEE,5/12/93,4.765625,4.78125,1966400,4.828125,4.828125,1.6212535 +"NextEra Energy, Inc.",NEE,5/13/93,4.75,4.8125,2771200,4.828125,4.765625,1.6002663 +"NextEra Energy, Inc.",NEE,5/14/93,4.71875,4.734375,1404000,4.75,4.75,1.5950203 +"NextEra Energy, Inc.",NEE,5/17/93,4.6875,4.734375,2430400,4.734375,4.734375,1.5897727 +"NextEra Energy, Inc.",NEE,5/18/93,4.6875,4.71875,3483200,4.734375,4.6875,1.5740325 +"NextEra Energy, Inc.",NEE,5/19/93,4.65625,4.703125,1985600,4.71875,4.71875,1.5845255 +"NextEra Energy, Inc.",NEE,5/20/93,4.65625,4.734375,2109600,4.75,4.671875,1.5687865 +"NextEra Energy, Inc.",NEE,5/21/93,4.640625,4.671875,7083200,4.703125,4.671875,1.5687865 +"NextEra Energy, Inc.",NEE,5/24/93,4.5625,4.625,2955200,4.625,4.59375,1.5685724 +"NextEra Energy, Inc.",NEE,5/25/93,4.578125,4.59375,2890400,4.625,4.625,1.579242 +"NextEra Energy, Inc.",NEE,5/26/93,4.625,4.65625,2403200,4.71875,4.71875,1.611254 +"NextEra Energy, Inc.",NEE,5/27/93,4.703125,4.71875,1349600,4.71875,4.71875,1.611254 +"NextEra Energy, Inc.",NEE,5/28/93,4.671875,4.703125,4936800,4.703125,4.6875,1.600584 +"NextEra Energy, Inc.",NEE,6/1/93,4.671875,4.6875,1634400,4.734375,4.734375,1.6165897 +"NextEra Energy, Inc.",NEE,6/2/93,4.703125,4.703125,1284800,4.734375,4.71875,1.611254 +"NextEra Energy, Inc.",NEE,6/3/93,4.6875,4.703125,1668000,4.734375,4.703125,1.6059198 +"NextEra Energy, Inc.",NEE,6/4/93,4.65625,4.6875,948000,4.6875,4.671875,1.5952495 +"NextEra Energy, Inc.",NEE,6/7/93,4.671875,4.671875,946400,4.6875,4.6875,1.600584 +"NextEra Energy, Inc.",NEE,6/8/93,4.640625,4.671875,1474400,4.6875,4.640625,1.5845782 +"NextEra Energy, Inc.",NEE,6/9/93,4.640625,4.640625,1883200,4.671875,4.671875,1.5952495 +"NextEra Energy, Inc.",NEE,6/10/93,4.640625,4.65625,1316000,4.671875,4.65625,1.5899135 +"NextEra Energy, Inc.",NEE,6/11/93,4.640625,4.65625,1378400,4.671875,4.671875,1.5952495 +"NextEra Energy, Inc.",NEE,6/14/93,4.65625,4.671875,992800,4.671875,4.65625,1.5899135 +"NextEra Energy, Inc.",NEE,6/15/93,4.65625,4.671875,1707200,4.6875,4.671875,1.5952495 +"NextEra Energy, Inc.",NEE,6/16/93,4.671875,4.703125,2057600,4.703125,4.703125,1.6059198 +"NextEra Energy, Inc.",NEE,6/17/93,4.6875,4.703125,1432000,4.71875,4.71875,1.611254 +"NextEra Energy, Inc.",NEE,6/18/93,4.6875,4.71875,1918400,4.734375,4.6875,1.600584 +"NextEra Energy, Inc.",NEE,6/21/93,4.6875,4.703125,3549600,4.734375,4.71875,1.611254 +"NextEra Energy, Inc.",NEE,6/22/93,4.703125,4.71875,1276800,4.71875,4.71875,1.611254 +"NextEra Energy, Inc.",NEE,6/23/93,4.703125,4.71875,1406400,4.734375,4.71875,1.611254 +"NextEra Energy, Inc.",NEE,6/24/93,4.71875,4.734375,1484800,4.75,4.734375,1.6165897 +"NextEra Energy, Inc.",NEE,6/25/93,4.703125,4.75,1520800,4.75,4.71875,1.611254 +"NextEra Energy, Inc.",NEE,6/28/93,4.71875,4.734375,2414400,4.78125,4.734375,1.6165897 +"NextEra Energy, Inc.",NEE,6/29/93,4.71875,4.75,2488000,4.765625,4.75,1.6219258 +"NextEra Energy, Inc.",NEE,6/30/93,4.734375,4.75,2170400,4.765625,4.765625,1.6272603 +"NextEra Energy, Inc.",NEE,7/1/93,4.75,4.765625,1615200,4.78125,4.765625,1.6272603 +"NextEra Energy, Inc.",NEE,7/2/93,4.734375,4.765625,1484000,4.765625,4.75,1.6219258 +"NextEra Energy, Inc.",NEE,7/6/93,4.765625,4.78125,1308800,4.8125,4.765625,1.6272603 +"NextEra Energy, Inc.",NEE,7/7/93,4.703125,4.765625,2117600,4.765625,4.703125,1.6059198 +"NextEra Energy, Inc.",NEE,7/8/93,4.734375,4.734375,3817600,4.765625,4.75,1.6219258 +"NextEra Energy, Inc.",NEE,7/9/93,4.75,4.765625,1982400,4.78125,4.78125,1.6325954 +"NextEra Energy, Inc.",NEE,7/12/93,4.765625,4.78125,1790400,4.796875,4.78125,1.6325954 +"NextEra Energy, Inc.",NEE,7/13/93,4.78125,4.796875,2101600,4.84375,4.78125,1.6325954 +"NextEra Energy, Inc.",NEE,7/14/93,4.78125,4.796875,1713600,4.828125,4.8125,1.6432661 +"NextEra Energy, Inc.",NEE,7/15/93,4.796875,4.8125,1241600,4.828125,4.796875,1.6379315 +"NextEra Energy, Inc.",NEE,7/16/93,4.796875,4.8125,1625600,4.828125,4.8125,1.6432661 +"NextEra Energy, Inc.",NEE,7/19/93,4.796875,4.8125,1132800,4.828125,4.828125,1.6486015 +"NextEra Energy, Inc.",NEE,7/20/93,4.8125,4.828125,1957600,4.84375,4.84375,1.653936 +"NextEra Energy, Inc.",NEE,7/21/93,4.828125,4.84375,1437600,4.859375,4.859375,1.6592721 +"NextEra Energy, Inc.",NEE,7/22/93,4.828125,4.859375,1569600,4.859375,4.859375,1.6592721 +"NextEra Energy, Inc.",NEE,7/23/93,4.84375,4.859375,1408800,4.859375,4.859375,1.6592721 +"NextEra Energy, Inc.",NEE,7/26/93,4.84375,4.859375,2993600,4.890625,4.859375,1.6592721 +"NextEra Energy, Inc.",NEE,7/27/93,4.859375,4.875,1412800,4.890625,4.875,1.6646073 +"NextEra Energy, Inc.",NEE,7/28/93,4.84375,4.875,1317600,4.875,4.875,1.6646073 +"NextEra Energy, Inc.",NEE,7/29/93,4.859375,4.875,1684800,4.90625,4.90625,1.6752784 +"NextEra Energy, Inc.",NEE,7/30/93,4.859375,4.90625,1469600,4.90625,4.890625,1.6699423 +"NextEra Energy, Inc.",NEE,8/2/93,4.890625,4.90625,1046400,4.90625,4.90625,1.6752784 +"NextEra Energy, Inc.",NEE,8/3/93,4.890625,4.90625,1413600,4.921875,4.921875,1.6806132 +"NextEra Energy, Inc.",NEE,8/4/93,4.90625,4.90625,1301600,4.9375,4.9375,1.6859488 +"NextEra Energy, Inc.",NEE,8/5/93,4.921875,4.9375,952000,4.953125,4.953125,1.6912847 +"NextEra Energy, Inc.",NEE,8/6/93,4.90625,4.953125,1483200,4.953125,4.90625,1.6752784 +"NextEra Energy, Inc.",NEE,8/9/93,4.875,4.921875,1134400,4.953125,4.9375,1.6859488 +"NextEra Energy, Inc.",NEE,8/10/93,4.9375,4.9375,1106400,4.953125,4.953125,1.6912847 +"NextEra Energy, Inc.",NEE,8/11/93,4.9375,4.953125,3483200,4.96875,4.953125,1.6912847 +"NextEra Energy, Inc.",NEE,8/12/93,4.90625,4.9375,1384800,4.953125,4.90625,1.6752784 +"NextEra Energy, Inc.",NEE,8/13/93,4.90625,4.921875,1228000,4.9375,4.9375,1.6859488 +"NextEra Energy, Inc.",NEE,8/16/93,4.921875,4.921875,1219200,4.953125,4.953125,1.6912847 +"NextEra Energy, Inc.",NEE,8/17/93,4.921875,4.921875,2614400,5,5,1.7072891 +"NextEra Energy, Inc.",NEE,8/18/93,4.96875,5,2332000,5.015625,4.96875,1.6966197 +"NextEra Energy, Inc.",NEE,8/19/93,4.96875,4.96875,1560800,4.984375,4.984375,1.7019546 +"NextEra Energy, Inc.",NEE,8/20/93,4.9375,4.96875,6559200,4.96875,4.953125,1.6912847 +"NextEra Energy, Inc.",NEE,8/23/93,4.8125,4.859375,3236800,4.890625,4.8125,1.6693866 +"NextEra Energy, Inc.",NEE,8/24/93,4.78125,4.796875,5420000,4.84375,4.84375,1.680226 +"NextEra Energy, Inc.",NEE,8/25/93,4.828125,4.84375,9345600,4.875,4.859375,1.6856469 +"NextEra Energy, Inc.",NEE,8/26/93,4.828125,4.859375,1785600,4.875,4.875,1.6910669 +"NextEra Energy, Inc.",NEE,8/27/93,4.84375,4.859375,7460800,4.9375,4.875,1.6910669 +"NextEra Energy, Inc.",NEE,8/30/93,4.859375,4.859375,3485600,4.90625,4.90625,1.7019078 +"NextEra Energy, Inc.",NEE,8/31/93,4.890625,4.90625,2943200,4.921875,4.921875,1.7073271 +"NextEra Energy, Inc.",NEE,9/1/93,4.90625,4.90625,2956800,4.953125,4.9375,1.7127477 +"NextEra Energy, Inc.",NEE,9/2/93,4.9375,4.9375,1898400,4.96875,4.9375,1.7127477 +"NextEra Energy, Inc.",NEE,9/3/93,4.9375,4.9375,1379200,4.96875,4.9375,1.7127477 +"NextEra Energy, Inc.",NEE,9/7/93,4.9375,4.9375,1580800,4.96875,4.96875,1.7235882 +"NextEra Energy, Inc.",NEE,9/8/93,4.953125,4.96875,2272000,4.984375,4.984375,1.7290076 +"NextEra Energy, Inc.",NEE,9/9/93,4.953125,4.96875,2959200,5.015625,5,1.7344273 +"NextEra Energy, Inc.",NEE,9/10/93,5,5,1864000,5.046875,5.046875,1.7506871 +"NextEra Energy, Inc.",NEE,9/13/93,5.015625,5.046875,1844000,5.09375,5.09375,1.7669483 +"NextEra Energy, Inc.",NEE,9/14/93,5.046875,5.078125,1578400,5.09375,5.078125,1.7615283 +"NextEra Energy, Inc.",NEE,9/15/93,5,5.078125,2956000,5.125,5.109375,1.7723686 +"NextEra Energy, Inc.",NEE,9/16/93,5.03125,5.125,2211200,5.125,5.046875,1.7506871 +"NextEra Energy, Inc.",NEE,9/17/93,5.015625,5.015625,5214400,5.125,5.09375,1.7669483 +"NextEra Energy, Inc.",NEE,9/20/93,5.078125,5.109375,1496800,5.109375,5.078125,1.7615283 +"NextEra Energy, Inc.",NEE,9/21/93,5,5.0625,2048800,5.0625,5.03125,1.7452681 +"NextEra Energy, Inc.",NEE,9/22/93,5.03125,5.0625,1660800,5.0625,5.046875,1.7506871 +"NextEra Energy, Inc.",NEE,9/23/93,5.046875,5.046875,1396000,5.0625,5.0625,1.756108 +"NextEra Energy, Inc.",NEE,9/24/93,5.03125,5.0625,2264000,5.109375,5.046875,1.7506871 +"NextEra Energy, Inc.",NEE,9/27/93,5.046875,5.046875,1400000,5.09375,5.09375,1.7669483 +"NextEra Energy, Inc.",NEE,9/28/93,5.0625,5.09375,1530400,5.09375,5.078125,1.7615283 +"NextEra Energy, Inc.",NEE,9/29/93,5,5.0625,1550400,5.078125,5,1.7344273 +"NextEra Energy, Inc.",NEE,9/30/93,4.921875,5,3842400,5,4.921875,1.7073271 +"NextEra Energy, Inc.",NEE,10/1/93,4.921875,4.921875,2036800,4.96875,4.96875,1.7235882 +"NextEra Energy, Inc.",NEE,10/4/93,4.953125,4.96875,3633600,4.984375,4.984375,1.7290076 +"NextEra Energy, Inc.",NEE,10/5/93,4.96875,5,1306400,5,4.984375,1.7290076 +"NextEra Energy, Inc.",NEE,10/6/93,4.96875,4.984375,1722400,4.984375,4.96875,1.7235882 +"NextEra Energy, Inc.",NEE,10/7/93,4.890625,4.984375,1877600,4.984375,4.921875,1.7073271 +"NextEra Energy, Inc.",NEE,10/8/93,4.84375,4.921875,2413600,4.953125,4.9375,1.7127477 +"NextEra Energy, Inc.",NEE,10/11/93,4.921875,4.953125,827200,4.953125,4.9375,1.7127477 +"NextEra Energy, Inc.",NEE,10/12/93,4.90625,4.9375,2090400,4.953125,4.921875,1.7073271 +"NextEra Energy, Inc.",NEE,10/13/93,4.90625,4.9375,1988000,4.9375,4.921875,1.7073271 +"NextEra Energy, Inc.",NEE,10/14/93,4.90625,4.921875,5170400,4.953125,4.9375,1.7127477 +"NextEra Energy, Inc.",NEE,10/15/93,4.9375,4.953125,3226400,5,4.953125,1.7181684 +"NextEra Energy, Inc.",NEE,10/18/93,4.921875,4.96875,2446400,4.96875,4.953125,1.7181684 +"NextEra Energy, Inc.",NEE,10/19/93,4.9375,4.9375,1907200,4.984375,4.984375,1.7290076 +"NextEra Energy, Inc.",NEE,10/20/93,4.953125,4.984375,1318400,5,4.953125,1.7181684 +"NextEra Energy, Inc.",NEE,10/21/93,4.9375,4.953125,978400,4.96875,4.953125,1.7181684 +"NextEra Energy, Inc.",NEE,10/22/93,4.9375,4.96875,1753600,5,4.953125,1.7181684 +"NextEra Energy, Inc.",NEE,10/25/93,4.921875,4.96875,2005600,4.984375,4.953125,1.7181684 +"NextEra Energy, Inc.",NEE,10/26/93,4.9375,4.9375,1651200,4.984375,4.96875,1.7235882 +"NextEra Energy, Inc.",NEE,10/27/93,4.953125,4.984375,1761600,4.984375,4.96875,1.7235882 +"NextEra Energy, Inc.",NEE,10/28/93,4.96875,4.984375,2025600,5.046875,4.984375,1.7290076 +"NextEra Energy, Inc.",NEE,10/29/93,4.921875,4.984375,1503200,5,4.9375,1.7127477 +"NextEra Energy, Inc.",NEE,11/1/93,4.90625,4.921875,3456000,4.96875,4.96875,1.7235882 +"NextEra Energy, Inc.",NEE,11/2/93,4.84375,4.953125,2260000,4.953125,4.859375,1.6856469 +"NextEra Energy, Inc.",NEE,11/3/93,4.59375,4.828125,4651200,4.828125,4.671875,1.6206067 +"NextEra Energy, Inc.",NEE,11/4/93,4.625,4.65625,7290400,4.78125,4.640625,1.6097656 +"NextEra Energy, Inc.",NEE,11/5/93,4.625,4.625,4188000,4.703125,4.6875,1.6260259 +"NextEra Energy, Inc.",NEE,11/8/93,4.65625,4.65625,2940800,4.75,4.71875,1.6368656 +"NextEra Energy, Inc.",NEE,11/9/93,4.671875,4.796875,2352000,4.796875,4.6875,1.6260259 +"NextEra Energy, Inc.",NEE,11/10/93,4.640625,4.640625,2424000,4.6875,4.640625,1.6097656 +"NextEra Energy, Inc.",NEE,11/11/93,4.625,4.65625,1999200,4.6875,4.640625,1.6097656 +"NextEra Energy, Inc.",NEE,11/12/93,4.625,4.640625,1445600,4.671875,4.65625,1.6151859 +"NextEra Energy, Inc.",NEE,11/15/93,4.578125,4.65625,2873600,4.65625,4.609375,1.5989254 +"NextEra Energy, Inc.",NEE,11/16/93,4.609375,4.609375,2560000,4.734375,4.734375,1.6422857 +"NextEra Energy, Inc.",NEE,11/17/93,4.671875,4.703125,1473600,4.75,4.6875,1.6260259 +"NextEra Energy, Inc.",NEE,11/18/93,4.625,4.671875,149870400,4.6875,4.640625,1.6097656 +"NextEra Energy, Inc.",NEE,11/19/93,4.484375,4.5625,9652800,4.5625,4.515625,1.5930084 +"NextEra Energy, Inc.",NEE,11/22/93,4.4375,4.484375,9256000,4.5,4.484375,1.5819844 +"NextEra Energy, Inc.",NEE,11/23/93,4.46875,4.46875,4715200,4.578125,4.546875,1.6040336 +"NextEra Energy, Inc.",NEE,11/24/93,4.546875,4.5625,8275200,4.609375,4.5625,1.6095452 +"NextEra Energy, Inc.",NEE,11/26/93,4.5625,4.578125,1437600,4.59375,4.578125,1.615057 +"NextEra Energy, Inc.",NEE,11/29/93,4.5625,4.578125,3488800,4.625,4.609375,1.6260813 +"NextEra Energy, Inc.",NEE,11/30/93,4.59375,4.625,1852800,4.65625,4.640625,1.6371055 +"NextEra Energy, Inc.",NEE,12/1/93,4.625,4.65625,2095200,4.6875,4.625,1.6315942 +"NextEra Energy, Inc.",NEE,12/2/93,4.625,4.640625,1996800,4.65625,4.640625,1.6371055 +"NextEra Energy, Inc.",NEE,12/3/93,4.625,4.65625,1844800,4.671875,4.671875,1.6481309 +"NextEra Energy, Inc.",NEE,12/6/93,4.6875,4.6875,1881600,4.75,4.75,1.675691 +"NextEra Energy, Inc.",NEE,12/7/93,4.703125,4.71875,1423200,4.734375,4.71875,1.6646662 +"NextEra Energy, Inc.",NEE,12/8/93,4.703125,4.71875,1173600,4.75,4.75,1.675691 +"NextEra Energy, Inc.",NEE,12/9/93,4.703125,4.734375,752800,4.75,4.703125,1.6591551 +"NextEra Energy, Inc.",NEE,12/10/93,4.703125,4.71875,1366400,4.734375,4.734375,1.6701783 +"NextEra Energy, Inc.",NEE,12/13/93,4.703125,4.71875,1745600,4.765625,4.765625,1.681203 +"NextEra Energy, Inc.",NEE,12/14/93,4.75,4.765625,1500000,4.78125,4.78125,1.686715 +"NextEra Energy, Inc.",NEE,12/15/93,4.75,4.765625,1347200,4.78125,4.765625,1.681203 +"NextEra Energy, Inc.",NEE,12/16/93,4.78125,4.8125,1556000,4.8125,4.78125,1.686715 +"NextEra Energy, Inc.",NEE,12/17/93,4.765625,4.78125,2711200,4.828125,4.828125,1.7032517 +"NextEra Energy, Inc.",NEE,12/20/93,4.8125,4.8125,1191200,4.859375,4.859375,1.714276 +"NextEra Energy, Inc.",NEE,12/21/93,4.84375,4.84375,1788800,4.875,4.875,1.7197882 +"NextEra Energy, Inc.",NEE,12/22/93,4.84375,4.890625,2116000,4.90625,4.90625,1.730813 +"NextEra Energy, Inc.",NEE,12/23/93,4.890625,4.90625,1517600,4.9375,4.9375,1.7418367 +"NextEra Energy, Inc.",NEE,12/27/93,4.921875,4.9375,932800,4.984375,4.984375,1.7583729 +"NextEra Energy, Inc.",NEE,12/28/93,4.953125,4.96875,1242400,4.984375,4.953125,1.7473488 +"NextEra Energy, Inc.",NEE,12/29/93,4.9375,4.96875,880000,4.96875,4.9375,1.7418367 +"NextEra Energy, Inc.",NEE,12/30/93,4.890625,4.9375,1529600,4.953125,4.90625,1.730813 +"NextEra Energy, Inc.",NEE,12/31/93,4.890625,4.90625,1042400,4.9375,4.890625,1.7252997 +"NextEra Energy, Inc.",NEE,1/3/94,4.78125,4.890625,2637600,4.890625,4.828125,1.7032517 +"NextEra Energy, Inc.",NEE,1/4/94,4.765625,4.828125,2368000,4.84375,4.796875,1.6922278 +"NextEra Energy, Inc.",NEE,1/5/94,4.71875,4.796875,2830400,4.796875,4.734375,1.6701783 +"NextEra Energy, Inc.",NEE,1/6/94,4.640625,4.75,3417600,4.75,4.640625,1.6371055 +"NextEra Energy, Inc.",NEE,1/7/94,4.640625,4.640625,3185600,4.6875,4.6875,1.6536424 +"NextEra Energy, Inc.",NEE,1/10/94,4.640625,4.6875,2420000,4.6875,4.6875,1.6536424 +"NextEra Energy, Inc.",NEE,1/11/94,4.671875,4.671875,1185600,4.6875,4.6875,1.6536424 +"NextEra Energy, Inc.",NEE,1/12/94,4.578125,4.671875,2860000,4.6875,4.640625,1.6371055 +"NextEra Energy, Inc.",NEE,1/13/94,4.53125,4.625,2161600,4.625,4.5625,1.6095452 +"NextEra Energy, Inc.",NEE,1/14/94,4.578125,4.578125,1328800,4.625,4.625,1.6315942 +"NextEra Energy, Inc.",NEE,1/17/94,4.5625,4.59375,1197600,4.609375,4.5625,1.6095452 +"NextEra Energy, Inc.",NEE,1/18/94,4.5625,4.5625,2660000,4.609375,4.578125,1.615057 +"NextEra Energy, Inc.",NEE,1/19/94,4.53125,4.578125,1445600,4.59375,4.546875,1.6040336 +"NextEra Energy, Inc.",NEE,1/20/94,4.5,4.546875,1528000,4.5625,4.53125,1.598521 +"NextEra Energy, Inc.",NEE,1/21/94,4.5,4.546875,3816800,4.5625,4.53125,1.598521 +"NextEra Energy, Inc.",NEE,1/24/94,4.453125,4.515625,2395200,4.53125,4.453125,1.5709602 +"NextEra Energy, Inc.",NEE,1/25/94,4.40625,4.40625,4487200,4.46875,4.453125,1.5709602 +"NextEra Energy, Inc.",NEE,1/26/94,4.453125,4.453125,3823200,4.53125,4.53125,1.598521 +"NextEra Energy, Inc.",NEE,1/27/94,4.53125,4.546875,3679200,4.640625,4.625,1.6315942 +"NextEra Energy, Inc.",NEE,1/28/94,4.578125,4.640625,2239200,4.65625,4.59375,1.6205696 +"NextEra Energy, Inc.",NEE,1/31/94,4.5625,4.59375,2172000,4.625,4.609375,1.6260813 +"NextEra Energy, Inc.",NEE,2/1/94,4.5,4.578125,6250400,4.59375,4.53125,1.598521 +"NextEra Energy, Inc.",NEE,2/2/94,4.484375,4.515625,6092000,4.53125,4.515625,1.5930084 +"NextEra Energy, Inc.",NEE,2/3/94,4.453125,4.5,3367200,4.53125,4.53125,1.598521 +"NextEra Energy, Inc.",NEE,2/4/94,4.4375,4.515625,5421600,4.5625,4.453125,1.5709602 +"NextEra Energy, Inc.",NEE,2/7/94,4.375,4.453125,3188800,4.46875,4.40625,1.5544237 +"NextEra Energy, Inc.",NEE,2/8/94,4.375,4.40625,3614400,4.421875,4.375,1.5433984 +"NextEra Energy, Inc.",NEE,2/9/94,4.375,4.375,3557600,4.5,4.453125,1.5709602 +"NextEra Energy, Inc.",NEE,2/10/94,4.34375,4.4375,2512000,4.46875,4.34375,1.5323753 +"NextEra Energy, Inc.",NEE,2/11/94,4.3125,4.3125,1770400,4.40625,4.328125,1.5268636 +"NextEra Energy, Inc.",NEE,2/14/94,4.328125,4.390625,2388800,4.390625,4.359375,1.537887 +"NextEra Energy, Inc.",NEE,2/15/94,4.34375,4.359375,6609600,4.4375,4.375,1.5433984 +"NextEra Energy, Inc.",NEE,2/16/94,4.3125,4.390625,4788800,4.421875,4.3125,1.5213511 +"NextEra Energy, Inc.",NEE,2/17/94,4.28125,4.34375,4642400,4.359375,4.296875,1.5158389 +"NextEra Energy, Inc.",NEE,2/18/94,4.125,4.203125,7024000,4.234375,4.15625,1.4931607 +"NextEra Energy, Inc.",NEE,2/22/94,4.171875,4.1875,5088800,4.234375,4.203125,1.510001 +"NextEra Energy, Inc.",NEE,2/23/94,4.15625,4.203125,4168800,4.25,4.1875,1.5043874 +"NextEra Energy, Inc.",NEE,2/24/94,4.09375,4.171875,4068000,4.203125,4.140625,1.4875481 +"NextEra Energy, Inc.",NEE,2/25/94,4.140625,4.15625,4288000,4.203125,4.1875,1.5043874 +"NextEra Energy, Inc.",NEE,2/28/94,4.1875,4.203125,2983200,4.234375,4.234375,1.5212276 +"NextEra Energy, Inc.",NEE,3/1/94,4.203125,4.21875,4008000,4.234375,4.234375,1.5212276 +"NextEra Energy, Inc.",NEE,3/2/94,4.203125,4.203125,4283200,4.28125,4.265625,1.5324547 +"NextEra Energy, Inc.",NEE,3/3/94,4.265625,4.28125,4723200,4.328125,4.296875,1.5436815 +"NextEra Energy, Inc.",NEE,3/4/94,4.28125,4.3125,2012000,4.34375,4.328125,1.5549088 +"NextEra Energy, Inc.",NEE,3/7/94,4.328125,4.328125,3321600,4.390625,4.390625,1.5773623 +"NextEra Energy, Inc.",NEE,3/8/94,4.34375,4.390625,2838400,4.390625,4.375,1.5717477 +"NextEra Energy, Inc.",NEE,3/9/94,4.34375,4.359375,6556000,4.390625,4.359375,1.5661352 +"NextEra Energy, Inc.",NEE,3/10/94,4.3125,4.34375,4463200,4.390625,4.375,1.5717477 +"NextEra Energy, Inc.",NEE,3/11/94,4.34375,4.359375,3379200,4.40625,4.390625,1.5773623 +"NextEra Energy, Inc.",NEE,3/14/94,4.375,4.40625,1948800,4.40625,4.390625,1.5773623 +"NextEra Energy, Inc.",NEE,3/15/94,4.328125,4.390625,2362400,4.390625,4.34375,1.5605208 +"NextEra Energy, Inc.",NEE,3/16/94,4.328125,4.359375,2659200,4.375,4.375,1.5717477 +"NextEra Energy, Inc.",NEE,3/17/94,4.328125,4.359375,2020800,4.359375,4.34375,1.5605208 +"NextEra Energy, Inc.",NEE,3/18/94,4.34375,4.359375,4961600,4.375,4.34375,1.5605208 +"NextEra Energy, Inc.",NEE,3/21/94,4.296875,4.328125,1696800,4.34375,4.3125,1.5492951 +"NextEra Energy, Inc.",NEE,3/22/94,4.28125,4.3125,2688000,4.40625,4.390625,1.5773623 +"NextEra Energy, Inc.",NEE,3/23/94,4.328125,4.375,1916800,4.40625,4.328125,1.5549088 +"NextEra Energy, Inc.",NEE,3/24/94,4.234375,4.28125,2880000,4.3125,4.28125,1.5380677 +"NextEra Energy, Inc.",NEE,3/25/94,4.21875,4.265625,1572000,4.296875,4.21875,1.5156144 +"NextEra Energy, Inc.",NEE,3/28/94,4.203125,4.21875,2947200,4.28125,4.265625,1.5324547 +"NextEra Energy, Inc.",NEE,3/29/94,4.21875,4.28125,2155200,4.296875,4.21875,1.5156144 +"NextEra Energy, Inc.",NEE,3/30/94,4.125,4.171875,2349600,4.203125,4.140625,1.4875481 +"NextEra Energy, Inc.",NEE,3/31/94,4.046875,4.140625,2406400,4.171875,4.140625,1.4875481 +"NextEra Energy, Inc.",NEE,4/4/94,4.078125,4.09375,3453600,4.15625,4.09375,1.4707073 +"NextEra Energy, Inc.",NEE,4/5/94,4.09375,4.09375,2916000,4.171875,4.15625,1.4931607 +"NextEra Energy, Inc.",NEE,4/6/94,4.09375,4.15625,2696000,4.171875,4.15625,1.4931607 +"NextEra Energy, Inc.",NEE,4/7/94,4.125,4.140625,2052000,4.15625,4.15625,1.4931607 +"NextEra Energy, Inc.",NEE,4/8/94,4.109375,4.140625,2042400,4.15625,4.109375,1.4763209 +"NextEra Energy, Inc.",NEE,4/11/94,4.109375,4.109375,2256000,4.171875,4.140625,1.4875481 +"NextEra Energy, Inc.",NEE,4/12/94,4.140625,4.15625,2489600,4.171875,4.140625,1.4875481 +"NextEra Energy, Inc.",NEE,4/13/94,4.109375,4.15625,1752800,4.15625,4.140625,1.4875481 +"NextEra Energy, Inc.",NEE,4/14/94,4.125,4.140625,1397600,4.1875,4.15625,1.4931607 +"NextEra Energy, Inc.",NEE,4/15/94,4.15625,4.15625,3715200,4.234375,4.203125,1.510001 +"NextEra Energy, Inc.",NEE,4/18/94,4.125,4.21875,2830400,4.21875,4.171875,1.4987752 +"NextEra Energy, Inc.",NEE,4/19/94,4.140625,4.15625,3754400,4.203125,4.171875,1.4987752 +"NextEra Energy, Inc.",NEE,4/20/94,4.1875,4.203125,4716000,4.34375,4.34375,1.5605208 +"NextEra Energy, Inc.",NEE,4/21/94,4.3125,4.34375,4700000,4.46875,4.421875,1.5885893 +"NextEra Energy, Inc.",NEE,4/22/94,4.328125,4.40625,2556000,4.40625,4.328125,1.5549088 +"NextEra Energy, Inc.",NEE,4/25/94,4.328125,4.328125,1936000,4.421875,4.40625,1.5829754 +"NextEra Energy, Inc.",NEE,4/26/94,4.328125,4.40625,1703200,4.421875,4.390625,1.5773623 +"NextEra Energy, Inc.",NEE,4/28/94,4.296875,4.390625,1403200,4.390625,4.3125,1.5492951 +"NextEra Energy, Inc.",NEE,4/29/94,4.296875,4.296875,1976800,4.421875,4.421875,1.5885893 +"NextEra Energy, Inc.",NEE,5/2/94,4.390625,4.390625,2704800,4.4375,4.40625,1.5829754 +"NextEra Energy, Inc.",NEE,5/3/94,4.328125,4.40625,1296000,4.40625,4.34375,1.5605208 +"NextEra Energy, Inc.",NEE,5/4/94,4.203125,4.25,4108800,4.25,4.234375,1.5212276 +"NextEra Energy, Inc.",NEE,5/5/94,3.9375,4.046875,21508800,4.046875,3.96875,1.4258002 +"NextEra Energy, Inc.",NEE,5/6/94,3.875,3.875,14070400,3.984375,3.984375,1.4314135 +"NextEra Energy, Inc.",NEE,5/9/94,3.359375,3.9375,21052800,3.96875,3.4375,1.2349452 +"NextEra Energy, Inc.",NEE,5/10/94,3.546875,3.5625,28612000,3.6875,3.640625,1.3079187 +"NextEra Energy, Inc.",NEE,5/11/94,3.578125,3.609375,8102400,3.640625,3.578125,1.2854652 +"NextEra Energy, Inc.",NEE,5/12/94,3.59375,3.59375,5640000,3.65625,3.609375,1.2966924 +"NextEra Energy, Inc.",NEE,5/13/94,3.625,3.640625,4252000,3.703125,3.6875,1.3247591 +"NextEra Energy, Inc.",NEE,5/16/94,3.625,3.671875,5311200,3.71875,3.6875,1.3247591 +"NextEra Energy, Inc.",NEE,5/17/94,3.6875,3.6875,5406400,3.734375,3.71875,1.3359863 +"NextEra Energy, Inc.",NEE,5/18/94,3.71875,3.71875,4988000,3.78125,3.765625,1.3528259 +"NextEra Energy, Inc.",NEE,5/19/94,3.765625,3.765625,7204000,3.859375,3.8125,1.3696668 +"NextEra Energy, Inc.",NEE,5/20/94,3.8125,3.8125,5905600,3.859375,3.84375,1.3808933 +"NextEra Energy, Inc.",NEE,5/23/94,3.734375,3.765625,6092000,3.796875,3.75,1.3658681 +"NextEra Energy, Inc.",NEE,5/24/94,3.78125,3.8125,3768800,3.8125,3.78125,1.3772504 +"NextEra Energy, Inc.",NEE,5/25/94,3.765625,3.78125,2505600,3.8125,3.796875,1.3829421 +"NextEra Energy, Inc.",NEE,5/26/94,3.796875,3.796875,2366400,3.859375,3.84375,1.4000154 +"NextEra Energy, Inc.",NEE,5/27/94,3.828125,3.828125,4786400,3.953125,3.921875,1.4284706 +"NextEra Energy, Inc.",NEE,5/31/94,3.90625,3.90625,5236800,3.984375,3.96875,1.4455438 +"NextEra Energy, Inc.",NEE,6/1/94,3.953125,3.953125,7008000,3.984375,3.96875,1.4455438 +"NextEra Energy, Inc.",NEE,6/2/94,3.890625,3.984375,5921600,3.984375,3.890625,1.4170884 +"NextEra Energy, Inc.",NEE,6/3/94,3.859375,3.890625,5987200,3.90625,3.859375,1.4057059 +"NextEra Energy, Inc.",NEE,6/6/94,3.859375,3.890625,3571200,3.90625,3.890625,1.4170884 +"NextEra Energy, Inc.",NEE,6/7/94,3.859375,3.875,4791200,3.90625,3.890625,1.4170884 +"NextEra Energy, Inc.",NEE,6/8/94,3.875,3.90625,2980000,3.90625,3.890625,1.4170884 +"NextEra Energy, Inc.",NEE,6/9/94,3.875,3.890625,3872000,3.90625,3.890625,1.4170884 +"NextEra Energy, Inc.",NEE,6/10/94,3.875,3.890625,4016000,3.921875,3.890625,1.4170884 +"NextEra Energy, Inc.",NEE,6/13/94,3.859375,3.890625,3177600,3.90625,3.90625,1.4227797 +"NextEra Energy, Inc.",NEE,6/14/94,3.875,3.90625,1960000,3.90625,3.875,1.4113979 +"NextEra Energy, Inc.",NEE,6/15/94,3.875,3.890625,2974400,3.90625,3.875,1.4113979 +"NextEra Energy, Inc.",NEE,6/16/94,3.875,3.890625,10152000,3.90625,3.890625,1.4170884 +"NextEra Energy, Inc.",NEE,6/17/94,3.796875,3.890625,6580800,3.90625,3.796875,1.3829421 +"NextEra Energy, Inc.",NEE,6/20/94,3.78125,3.8125,1761600,3.828125,3.78125,1.3772504 +"NextEra Energy, Inc.",NEE,6/21/94,3.75,3.796875,4213600,3.796875,3.796875,1.3829421 +"NextEra Energy, Inc.",NEE,6/22/94,3.796875,3.8125,2611200,3.828125,3.796875,1.3829421 +"NextEra Energy, Inc.",NEE,6/23/94,3.71875,3.796875,3520800,3.8125,3.734375,1.3601774 +"NextEra Energy, Inc.",NEE,6/24/94,3.640625,3.71875,3010400,3.734375,3.640625,1.3260309 +"NextEra Energy, Inc.",NEE,6/27/94,3.59375,3.609375,2343200,3.703125,3.65625,1.3317221 +"NextEra Energy, Inc.",NEE,6/28/94,3.640625,3.640625,2202400,3.71875,3.703125,1.3487948 +"NextEra Energy, Inc.",NEE,6/29/94,3.671875,3.6875,3592000,3.765625,3.75,1.3658681 +"NextEra Energy, Inc.",NEE,6/30/94,3.71875,3.75,2372800,3.78125,3.71875,1.3544865 +"NextEra Energy, Inc.",NEE,7/1/94,3.75,3.78125,1618400,3.796875,3.78125,1.3772504 +"NextEra Energy, Inc.",NEE,7/5/94,3.75,3.765625,2334400,3.8125,3.796875,1.3829421 +"NextEra Energy, Inc.",NEE,7/6/94,3.75,3.765625,1320800,3.828125,3.796875,1.3829421 +"NextEra Energy, Inc.",NEE,7/7/94,3.78125,3.8125,2112800,3.875,3.859375,1.4057059 +"NextEra Energy, Inc.",NEE,7/8/94,3.796875,3.828125,1797600,3.828125,3.828125,1.394324 +"NextEra Energy, Inc.",NEE,7/11/94,3.78125,3.828125,1343200,3.828125,3.8125,1.3886335 +"NextEra Energy, Inc.",NEE,7/12/94,3.75,3.8125,1628000,3.8125,3.8125,1.3886335 +"NextEra Energy, Inc.",NEE,7/13/94,3.796875,3.8125,1371200,3.859375,3.828125,1.394324 +"NextEra Energy, Inc.",NEE,7/14/94,3.84375,3.84375,5357600,3.921875,3.859375,1.4057059 +"NextEra Energy, Inc.",NEE,7/15/94,3.84375,3.875,2568000,3.875,3.859375,1.4057059 +"NextEra Energy, Inc.",NEE,7/18/94,3.796875,3.859375,3319200,3.859375,3.796875,1.3829421 +"NextEra Energy, Inc.",NEE,7/19/94,3.796875,3.796875,2356000,3.828125,3.828125,1.394324 +"NextEra Energy, Inc.",NEE,7/20/94,3.78125,3.8125,2805600,3.828125,3.828125,1.394324 +"NextEra Energy, Inc.",NEE,7/21/94,3.796875,3.8125,2060000,3.828125,3.8125,1.3886335 +"NextEra Energy, Inc.",NEE,7/22/94,3.796875,3.828125,2367200,3.828125,3.828125,1.394324 +"NextEra Energy, Inc.",NEE,7/25/94,3.8125,3.828125,1567200,3.859375,3.859375,1.4057059 +"NextEra Energy, Inc.",NEE,7/26/94,3.828125,3.859375,1606400,3.859375,3.828125,1.394324 +"NextEra Energy, Inc.",NEE,7/27/94,3.8125,3.828125,2484000,3.84375,3.828125,1.394324 +"NextEra Energy, Inc.",NEE,7/28/94,3.8125,3.828125,5823200,3.890625,3.875,1.4113979 +"NextEra Energy, Inc.",NEE,7/29/94,3.890625,3.890625,3388800,3.96875,3.953125,1.4398533 +"NextEra Energy, Inc.",NEE,8/1/94,3.9375,3.953125,6106400,4.0625,4.015625,1.4626179 +"NextEra Energy, Inc.",NEE,8/2/94,3.984375,4,4684800,4.03125,3.984375,1.4512359 +"NextEra Energy, Inc.",NEE,8/3/94,3.96875,3.984375,1367200,4.015625,3.96875,1.4455438 +"NextEra Energy, Inc.",NEE,8/4/94,3.984375,3.984375,2213600,4.03125,3.984375,1.4512359 +"NextEra Energy, Inc.",NEE,8/5/94,3.9375,3.96875,1088000,3.96875,3.953125,1.4398533 +"NextEra Energy, Inc.",NEE,8/8/94,3.9375,3.953125,1262400,3.96875,3.96875,1.4455438 +"NextEra Energy, Inc.",NEE,8/9/94,3.953125,3.953125,1403200,4,3.984375,1.4512359 +"NextEra Energy, Inc.",NEE,8/10/94,3.984375,4.015625,2708800,4.03125,4,1.4569265 +"NextEra Energy, Inc.",NEE,8/11/94,3.953125,3.984375,2108800,4.015625,3.984375,1.4512359 +"NextEra Energy, Inc.",NEE,8/12/94,3.953125,3.96875,2120000,4,3.984375,1.4512359 +"NextEra Energy, Inc.",NEE,8/15/94,3.96875,4,2904800,4.015625,3.96875,1.4455438 +"NextEra Energy, Inc.",NEE,8/16/94,3.96875,3.984375,2463200,4.046875,4.015625,1.4626179 +"NextEra Energy, Inc.",NEE,8/17/94,3.9375,4.03125,2260800,4.03125,3.9375,1.4341617 +"NextEra Energy, Inc.",NEE,8/18/94,3.921875,3.921875,1940800,3.96875,3.953125,1.4398533 +"NextEra Energy, Inc.",NEE,8/19/94,3.9375,3.953125,3429600,3.984375,3.96875,1.4455438 +"NextEra Energy, Inc.",NEE,8/22/94,3.859375,3.921875,6231200,3.921875,3.859375,1.4245514 +"NextEra Energy, Inc.",NEE,8/23/94,3.84375,3.875,4554400,3.90625,3.875,1.4303179 +"NextEra Energy, Inc.",NEE,8/24/94,3.875,3.890625,2904800,3.9375,3.90625,1.4418533 +"NextEra Energy, Inc.",NEE,8/25/94,3.90625,3.921875,1818400,3.953125,3.9375,1.4533882 +"NextEra Energy, Inc.",NEE,8/26/94,3.9375,3.9375,2065600,3.984375,3.96875,1.4649225 +"NextEra Energy, Inc.",NEE,8/29/94,3.96875,3.96875,2540800,4.03125,4,1.476458 +"NextEra Energy, Inc.",NEE,8/30/94,3.9375,4,2507200,4,3.9375,1.4533882 +"NextEra Energy, Inc.",NEE,8/31/94,3.875,3.9375,3450400,3.9375,3.921875,1.4476205 +"NextEra Energy, Inc.",NEE,9/1/94,3.859375,3.921875,2516800,3.921875,3.859375,1.4245514 +"NextEra Energy, Inc.",NEE,9/2/94,3.8125,3.890625,1748000,3.890625,3.8125,1.4072484 +"NextEra Energy, Inc.",NEE,9/6/94,3.78125,3.828125,1757600,3.828125,3.78125,1.3957136 +"NextEra Energy, Inc.",NEE,9/7/94,3.765625,3.765625,2522400,3.8125,3.796875,1.401482 +"NextEra Energy, Inc.",NEE,9/8/94,3.796875,3.8125,2662400,3.828125,3.8125,1.4072484 +"NextEra Energy, Inc.",NEE,9/9/94,3.75,3.78125,2984000,3.78125,3.75,1.3841788 +"NextEra Energy, Inc.",NEE,9/12/94,3.734375,3.78125,2062400,3.78125,3.734375,1.3784108 +"NextEra Energy, Inc.",NEE,9/13/94,3.75,3.765625,2800000,3.78125,3.78125,1.3957136 +"NextEra Energy, Inc.",NEE,9/14/94,3.765625,3.78125,3020000,3.8125,3.78125,1.3957136 +"NextEra Energy, Inc.",NEE,9/15/94,3.765625,3.796875,3769600,3.8125,3.78125,1.3957136 +"NextEra Energy, Inc.",NEE,9/16/94,3.78125,3.8125,5672000,3.8125,3.78125,1.3957136 +"NextEra Energy, Inc.",NEE,9/19/94,3.78125,3.78125,5478400,3.84375,3.84375,1.4187833 +"NextEra Energy, Inc.",NEE,9/20/94,3.828125,3.828125,3329600,3.84375,3.828125,1.4130155 +"NextEra Energy, Inc.",NEE,9/21/94,3.828125,3.84375,3498400,3.90625,3.890625,1.4360859 +"NextEra Energy, Inc.",NEE,9/22/94,3.890625,3.890625,2605600,3.921875,3.90625,1.4418533 +"NextEra Energy, Inc.",NEE,9/23/94,3.90625,3.90625,2043200,3.96875,3.96875,1.4649225 +"NextEra Energy, Inc.",NEE,9/26/94,3.953125,3.953125,1860000,3.984375,3.96875,1.4649225 +"NextEra Energy, Inc.",NEE,9/27/94,3.96875,3.96875,3617600,4.046875,4.046875,1.4937598 +"NextEra Energy, Inc.",NEE,9/28/94,3.984375,4.015625,1860000,4.03125,4.03125,1.4879924 +"NextEra Energy, Inc.",NEE,9/29/94,4,4,1308800,4.03125,4.015625,1.4822251 +"NextEra Energy, Inc.",NEE,9/30/94,4.03125,4.03125,3404800,4.0625,4.046875,1.4937598 +"NextEra Energy, Inc.",NEE,10/3/94,4.015625,4.046875,3719200,4.046875,4.015625,1.4822251 +"NextEra Energy, Inc.",NEE,10/4/94,4,4.03125,2004000,4.03125,4.03125,1.4879924 +"NextEra Energy, Inc.",NEE,10/5/94,3.96875,4,1911200,4,3.96875,1.4649225 +"NextEra Energy, Inc.",NEE,10/6/94,3.9375,3.984375,2384800,3.984375,3.9375,1.4533882 +"NextEra Energy, Inc.",NEE,10/7/94,3.875,3.921875,1750400,3.96875,3.953125,1.4591559 +"NextEra Energy, Inc.",NEE,10/10/94,3.96875,3.984375,2097600,4.046875,4.046875,1.4937598 +"NextEra Energy, Inc.",NEE,10/11/94,4.0625,4.0625,3259200,4.171875,4.15625,1.534132 +"NextEra Energy, Inc.",NEE,10/12/94,4.0625,4.125,3169600,4.140625,4.09375,1.5110618 +"NextEra Energy, Inc.",NEE,10/13/94,4.109375,4.125,2543200,4.15625,4.125,1.522596 +"NextEra Energy, Inc.",NEE,10/14/94,4.09375,4.140625,1323200,4.140625,4.140625,1.5283649 +"NextEra Energy, Inc.",NEE,10/17/94,4.125,4.125,1386400,4.15625,4.140625,1.5283649 +"NextEra Energy, Inc.",NEE,10/18/94,4.078125,4.125,3092800,4.125,4.109375,1.5168294 +"NextEra Energy, Inc.",NEE,10/19/94,4.078125,4.09375,4373600,4.125,4.09375,1.5110618 +"NextEra Energy, Inc.",NEE,10/20/94,4.03125,4.09375,1361600,4.09375,4.0625,1.499527 +"NextEra Energy, Inc.",NEE,10/21/94,4.03125,4.046875,1453600,4.109375,4.109375,1.5168294 +"NextEra Energy, Inc.",NEE,10/24/94,4.03125,4.09375,1728000,4.109375,4.046875,1.4937598 +"NextEra Energy, Inc.",NEE,10/25/94,3.984375,4,2040800,4.078125,4.078125,1.5052946 +"NextEra Energy, Inc.",NEE,10/26/94,4.0625,4.078125,1544000,4.109375,4.078125,1.5052946 +"NextEra Energy, Inc.",NEE,10/27/94,4.046875,4.0625,1886400,4.078125,4.078125,1.5052946 +"NextEra Energy, Inc.",NEE,10/28/94,4.0625,4.078125,3018400,4.1875,4.171875,1.5398992 +"NextEra Energy, Inc.",NEE,10/31/94,4.140625,4.15625,1829600,4.1875,4.140625,1.5283649 +"NextEra Energy, Inc.",NEE,11/1/94,4.109375,4.125,2522400,4.15625,4.125,1.522596 +"NextEra Energy, Inc.",NEE,11/2/94,4.109375,4.125,1836800,4.1875,4.140625,1.5283649 +"NextEra Energy, Inc.",NEE,11/3/94,4.125,4.125,1589600,4.171875,4.171875,1.5398992 +"NextEra Energy, Inc.",NEE,11/4/94,4.109375,4.15625,1472800,4.1875,4.109375,1.5168294 +"NextEra Energy, Inc.",NEE,11/7/94,4.09375,4.09375,1812000,4.171875,4.15625,1.534132 +"NextEra Energy, Inc.",NEE,11/8/94,4.140625,4.140625,3370400,4.1875,4.15625,1.534132 +"NextEra Energy, Inc.",NEE,11/9/94,4.109375,4.1875,2616800,4.234375,4.125,1.522596 +"NextEra Energy, Inc.",NEE,11/10/94,4.140625,4.15625,1088000,4.171875,4.15625,1.534132 +"NextEra Energy, Inc.",NEE,11/11/94,4.078125,4.125,888000,4.125,4.09375,1.5110618 +"NextEra Energy, Inc.",NEE,11/14/94,4.09375,4.109375,1245600,4.125,4.125,1.522596 +"NextEra Energy, Inc.",NEE,11/15/94,4.109375,4.125,4238400,4.15625,4.125,1.522596 +"NextEra Energy, Inc.",NEE,11/16/94,4.109375,4.140625,2347200,4.15625,4.15625,1.534132 +"NextEra Energy, Inc.",NEE,11/17/94,4.125,4.140625,11340000,4.15625,4.15625,1.534132 +"NextEra Energy, Inc.",NEE,11/18/94,4.046875,4.078125,3805600,4.109375,4.046875,1.51287 +"NextEra Energy, Inc.",NEE,11/21/94,4.046875,4.046875,3092000,4.09375,4.0625,1.5187109 +"NextEra Energy, Inc.",NEE,11/22/94,4.0625,4.0625,4358400,4.1875,4.15625,1.5537579 +"NextEra Energy, Inc.",NEE,11/23/94,4.140625,4.15625,9060800,4.265625,4.265625,1.5946466 +"NextEra Energy, Inc.",NEE,11/25/94,4.25,4.25,12632000,4.34375,4.296875,1.6063287 +"NextEra Energy, Inc.",NEE,11/28/94,4.265625,4.296875,8988000,4.359375,4.359375,1.6296947 +"NextEra Energy, Inc.",NEE,11/29/94,4.34375,4.34375,6629600,4.4375,4.40625,1.6472167 +"NextEra Energy, Inc.",NEE,11/30/94,4.390625,4.390625,6235200,4.453125,4.421875,1.6530589 +"NextEra Energy, Inc.",NEE,12/1/94,4.359375,4.40625,6970400,4.4375,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,12/2/94,4.359375,4.375,4708000,4.421875,4.40625,1.6472167 +"NextEra Energy, Inc.",NEE,12/5/94,4.390625,4.40625,4731200,4.46875,4.390625,1.6413766 +"NextEra Energy, Inc.",NEE,12/6/94,4.375,4.390625,4375200,4.421875,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,12/7/94,4.359375,4.359375,7542400,4.390625,4.359375,1.6296947 +"NextEra Energy, Inc.",NEE,12/8/94,4.34375,4.375,8737600,4.390625,4.34375,1.6238517 +"NextEra Energy, Inc.",NEE,12/9/94,4.375,4.375,2935200,4.40625,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,12/12/94,4.375,4.375,5401600,4.421875,4.421875,1.6530589 +"NextEra Energy, Inc.",NEE,12/13/94,4.40625,4.40625,3489600,4.453125,4.40625,1.6472167 +"NextEra Energy, Inc.",NEE,12/14/94,4.40625,4.421875,2965600,4.453125,4.453125,1.6647419 +"NextEra Energy, Inc.",NEE,12/15/94,4.375,4.4375,6391200,4.4375,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,12/16/94,4.34375,4.40625,6954400,4.40625,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,12/19/94,4.34375,4.375,2143200,4.40625,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,12/20/94,4.359375,4.375,2208000,4.390625,4.359375,1.6296947 +"NextEra Energy, Inc.",NEE,12/21/94,4.296875,4.359375,3138400,4.421875,4.40625,1.6472167 +"NextEra Energy, Inc.",NEE,12/22/94,4.359375,4.390625,2184000,4.4375,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,12/23/94,4.34375,4.34375,1262400,4.375,4.34375,1.6238517 +"NextEra Energy, Inc.",NEE,12/27/94,4.359375,4.375,1120000,4.390625,4.390625,1.6413766 +"NextEra Energy, Inc.",NEE,12/28/94,4.3125,4.375,2210400,4.390625,4.359375,1.6296947 +"NextEra Energy, Inc.",NEE,12/29/94,4.328125,4.359375,1153600,4.375,4.328125,1.6180114 +"NextEra Energy, Inc.",NEE,12/30/94,4.3125,4.34375,3401600,4.40625,4.390625,1.6413766 +"NextEra Energy, Inc.",NEE,1/3/95,4.328125,4.359375,1897600,4.375,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,1/4/95,4.359375,4.375,2606400,4.40625,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,1/5/95,4.375,4.390625,2114400,4.40625,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,1/6/95,4.3125,4.375,1904800,4.40625,4.328125,1.6180114 +"NextEra Energy, Inc.",NEE,1/9/95,4.3125,4.3125,1292000,4.34375,4.3125,1.6121701 +"NextEra Energy, Inc.",NEE,1/10/95,4.3125,4.3125,2408000,4.34375,4.3125,1.6121701 +"NextEra Energy, Inc.",NEE,1/11/95,4.296875,4.3125,2778400,4.34375,4.34375,1.6238517 +"NextEra Energy, Inc.",NEE,1/12/95,4.3125,4.3125,4200800,4.375,4.359375,1.6296947 +"NextEra Energy, Inc.",NEE,1/13/95,4.34375,4.359375,3675200,4.390625,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,1/16/95,4.359375,4.375,3181600,4.4375,4.40625,1.6472167 +"NextEra Energy, Inc.",NEE,1/17/95,4.390625,4.390625,2831200,4.4375,4.4375,1.6588994 +"NextEra Energy, Inc.",NEE,1/18/95,4.40625,4.40625,1736800,4.4375,4.421875,1.6530589 +"NextEra Energy, Inc.",NEE,1/19/95,4.375,4.40625,2448000,4.421875,4.40625,1.6472167 +"NextEra Energy, Inc.",NEE,1/20/95,4.359375,4.40625,2712000,4.40625,4.40625,1.6472167 +"NextEra Energy, Inc.",NEE,1/23/95,4.359375,4.375,4280800,4.4375,4.40625,1.6472167 +"NextEra Energy, Inc.",NEE,1/24/95,4.375,4.390625,6511200,4.4375,4.375,1.6355346 +"NextEra Energy, Inc.",NEE,1/25/95,4.375,4.390625,4792800,4.484375,4.4375,1.6588994 +"NextEra Energy, Inc.",NEE,1/26/95,4.421875,4.421875,2412800,4.453125,4.453125,1.6647419 +"NextEra Energy, Inc.",NEE,1/27/95,4.4375,4.453125,2864000,4.5,4.4375,1.6588994 +"NextEra Energy, Inc.",NEE,1/30/95,4.453125,4.453125,5627200,4.515625,4.515625,1.6881063 +"NextEra Energy, Inc.",NEE,1/31/95,4.5,4.515625,4131200,4.609375,4.578125,1.7114704 +"NextEra Energy, Inc.",NEE,2/1/95,4.546875,4.59375,3000000,4.59375,4.546875,1.6997879 +"NextEra Energy, Inc.",NEE,2/2/95,4.484375,4.53125,2397600,4.53125,4.5,1.6822643 +"NextEra Energy, Inc.",NEE,2/3/95,4.53125,4.53125,3452000,4.609375,4.609375,1.7231518 +"NextEra Energy, Inc.",NEE,2/6/95,4.5625,4.59375,3947200,4.65625,4.5625,1.7056295 +"NextEra Energy, Inc.",NEE,2/7/95,4.546875,4.5625,2134400,4.578125,4.546875,1.6997879 +"NextEra Energy, Inc.",NEE,2/8/95,4.53125,4.546875,2978400,4.59375,4.546875,1.6997879 +"NextEra Energy, Inc.",NEE,2/9/95,4.5,4.53125,2357600,4.578125,4.5,1.6822643 +"NextEra Energy, Inc.",NEE,2/10/95,4.5,4.5,2777600,4.5625,4.546875,1.6997879 +"NextEra Energy, Inc.",NEE,2/13/95,4.53125,4.546875,2902400,4.578125,4.5625,1.7056295 +"NextEra Energy, Inc.",NEE,2/14/95,4.5625,4.5625,3020000,4.59375,4.578125,1.7114704 +"NextEra Energy, Inc.",NEE,2/15/95,4.578125,4.578125,2069600,4.609375,4.609375,1.7231518 +"NextEra Energy, Inc.",NEE,2/16/95,4.5625,4.609375,5181600,4.625,4.609375,1.7231518 +"NextEra Energy, Inc.",NEE,2/17/95,4.5,4.53125,5233600,4.5625,4.5,1.7025796 +"NextEra Energy, Inc.",NEE,2/21/95,4.46875,4.5,2274400,4.515625,4.46875,1.6907563 +"NextEra Energy, Inc.",NEE,2/22/95,4.46875,4.484375,2797600,4.515625,4.484375,1.6966678 +"NextEra Energy, Inc.",NEE,2/23/95,4.46875,4.515625,4688800,4.53125,4.46875,1.6907563 +"NextEra Energy, Inc.",NEE,2/24/95,4.453125,4.46875,2549600,4.53125,4.53125,1.7144039 +"NextEra Energy, Inc.",NEE,2/27/95,4.484375,4.515625,1269600,4.53125,4.484375,1.6966678 +"NextEra Energy, Inc.",NEE,2/28/95,4.46875,4.484375,2029600,4.5,4.484375,1.6966678 +"NextEra Energy, Inc.",NEE,3/1/95,4.375,4.484375,2251200,4.5,4.390625,1.6611984 +"NextEra Energy, Inc.",NEE,3/2/95,4.34375,4.390625,3764000,4.40625,4.359375,1.6493753 +"NextEra Energy, Inc.",NEE,3/3/95,4.328125,4.359375,2006400,4.375,4.359375,1.6493753 +"NextEra Energy, Inc.",NEE,3/6/95,4.25,4.328125,4612000,4.34375,4.296875,1.6257273 +"NextEra Energy, Inc.",NEE,3/7/95,4.265625,4.265625,3146400,4.328125,4.328125,1.6375508 +"NextEra Energy, Inc.",NEE,3/8/95,4.25,4.34375,2860000,4.359375,4.3125,1.6316392 +"NextEra Energy, Inc.",NEE,3/9/95,4.296875,4.3125,1975200,4.328125,4.296875,1.6257273 +"NextEra Energy, Inc.",NEE,3/10/95,4.296875,4.3125,2410400,4.359375,4.34375,1.6434618 +"NextEra Energy, Inc.",NEE,3/13/95,4.328125,4.375,1679200,4.375,4.359375,1.6493753 +"NextEra Energy, Inc.",NEE,3/14/95,4.359375,4.375,2367200,4.40625,4.375,1.6552858 +"NextEra Energy, Inc.",NEE,3/15/95,4.359375,4.359375,2269600,4.40625,4.375,1.6552858 +"NextEra Energy, Inc.",NEE,3/16/95,4.40625,4.421875,3823200,4.46875,4.4375,1.6789328 +"NextEra Energy, Inc.",NEE,3/17/95,4.40625,4.453125,3886400,4.453125,4.4375,1.6789328 +"NextEra Energy, Inc.",NEE,3/20/95,4.40625,4.4375,2731200,4.46875,4.4375,1.6789328 +"NextEra Energy, Inc.",NEE,3/21/95,4.40625,4.421875,2508800,4.453125,4.421875,1.6730218 +"NextEra Energy, Inc.",NEE,3/22/95,4.34375,4.390625,3165600,4.40625,4.34375,1.6434618 +"NextEra Energy, Inc.",NEE,3/23/95,4.3125,4.34375,2215200,4.359375,4.34375,1.6434618 +"NextEra Energy, Inc.",NEE,3/24/95,4.359375,4.359375,3772800,4.421875,4.390625,1.6611984 +"NextEra Energy, Inc.",NEE,3/27/95,4.40625,4.421875,1767200,4.46875,4.453125,1.6848458 +"NextEra Energy, Inc.",NEE,3/28/95,4.46875,4.46875,2829600,4.5,4.484375,1.6966678 +"NextEra Energy, Inc.",NEE,3/29/95,4.453125,4.46875,11672800,4.53125,4.484375,1.6966678 +"NextEra Energy, Inc.",NEE,3/30/95,4.46875,4.5,2313600,4.5,4.484375,1.6966678 +"NextEra Energy, Inc.",NEE,3/31/95,4.390625,4.453125,4978400,4.546875,4.546875,1.720315 +"NextEra Energy, Inc.",NEE,4/3/95,4.515625,4.546875,2106400,4.546875,4.53125,1.7144039 +"NextEra Energy, Inc.",NEE,4/4/95,4.546875,4.546875,4148800,4.578125,4.5625,1.726227 +"NextEra Energy, Inc.",NEE,4/5/95,4.5625,4.5625,5939200,4.65625,4.625,1.7498736 +"NextEra Energy, Inc.",NEE,4/6/95,4.625,4.625,3085600,4.671875,4.640625,1.7557855 +"NextEra Energy, Inc.",NEE,4/7/95,4.625,4.640625,4488000,4.671875,4.625,1.7498736 +"NextEra Energy, Inc.",NEE,4/10/95,4.640625,4.65625,2087200,4.65625,4.65625,1.7616975 +"NextEra Energy, Inc.",NEE,4/11/95,4.640625,4.671875,3049600,4.6875,4.671875,1.767609 +"NextEra Energy, Inc.",NEE,4/12/95,4.65625,4.671875,3800800,4.6875,4.671875,1.767609 +"NextEra Energy, Inc.",NEE,4/13/95,4.671875,4.671875,2492800,4.703125,4.703125,1.7794323 +"NextEra Energy, Inc.",NEE,4/17/95,4.609375,4.703125,4098400,4.703125,4.609375,1.7439611 +"NextEra Energy, Inc.",NEE,4/18/95,4.5625,4.578125,2226400,4.609375,4.609375,1.7439611 +"NextEra Energy, Inc.",NEE,4/19/95,4.578125,4.625,1630400,4.671875,4.65625,1.7616975 +"NextEra Energy, Inc.",NEE,4/20/95,4.625,4.65625,1610400,4.671875,4.65625,1.7616975 +"NextEra Energy, Inc.",NEE,4/21/95,4.609375,4.6875,2213600,4.6875,4.609375,1.7439611 +"NextEra Energy, Inc.",NEE,4/24/95,4.609375,4.609375,1252000,4.65625,4.65625,1.7616975 +"NextEra Energy, Inc.",NEE,4/25/95,4.609375,4.640625,2190400,4.65625,4.625,1.7498736 +"NextEra Energy, Inc.",NEE,4/26/95,4.609375,4.609375,2208000,4.640625,4.640625,1.7557855 +"NextEra Energy, Inc.",NEE,4/27/95,4.59375,4.625,2114400,4.640625,4.609375,1.7439611 +"NextEra Energy, Inc.",NEE,4/28/95,4.578125,4.59375,1684000,4.625,4.59375,1.7380503 +"NextEra Energy, Inc.",NEE,5/1/95,4.59375,4.59375,1992000,4.625,4.609375,1.7439611 +"NextEra Energy, Inc.",NEE,5/2/95,4.609375,4.609375,1986400,4.640625,4.625,1.7498736 +"NextEra Energy, Inc.",NEE,5/3/95,4.609375,4.609375,3570400,4.640625,4.640625,1.7557855 +"NextEra Energy, Inc.",NEE,5/4/95,4.625,4.625,4093600,4.6875,4.640625,1.7557855 +"NextEra Energy, Inc.",NEE,5/5/95,4.65625,4.671875,2564000,4.703125,4.671875,1.767609 +"NextEra Energy, Inc.",NEE,5/8/95,4.671875,4.671875,1632800,4.71875,4.6875,1.7735202 +"NextEra Energy, Inc.",NEE,5/9/95,4.671875,4.6875,2118400,4.734375,4.71875,1.7853435 +"NextEra Energy, Inc.",NEE,5/10/95,4.65625,4.71875,1787200,4.71875,4.6875,1.7735202 +"NextEra Energy, Inc.",NEE,5/11/95,4.640625,4.671875,3196800,4.671875,4.65625,1.7616975 +"NextEra Energy, Inc.",NEE,5/12/95,4.625,4.65625,3748800,4.6875,4.6875,1.7735202 +"NextEra Energy, Inc.",NEE,5/15/95,4.671875,4.671875,1250400,4.71875,4.71875,1.7853435 +"NextEra Energy, Inc.",NEE,5/16/95,4.671875,4.703125,2611200,4.71875,4.6875,1.7735202 +"NextEra Energy, Inc.",NEE,5/17/95,4.65625,4.671875,3019200,4.6875,4.671875,1.767609 +"NextEra Energy, Inc.",NEE,5/18/95,4.59375,4.640625,2520000,4.65625,4.609375,1.7439611 +"NextEra Energy, Inc.",NEE,5/19/95,4.59375,4.59375,7422400,4.625,4.59375,1.7380503 +"NextEra Energy, Inc.",NEE,5/22/95,4.53125,4.5625,3656800,4.59375,4.578125,1.753128 +"NextEra Energy, Inc.",NEE,5/23/95,4.5625,4.59375,3398400,4.625,4.625,1.7710783 +"NextEra Energy, Inc.",NEE,5/24/95,4.625,4.671875,3558400,4.703125,4.671875,1.789029 +"NextEra Energy, Inc.",NEE,5/25/95,4.671875,4.6875,10564000,4.8125,4.78125,1.830912 +"NextEra Energy, Inc.",NEE,5/26/95,4.75,4.796875,3152800,4.8125,4.765625,1.824929 +"NextEra Energy, Inc.",NEE,5/30/95,4.75,4.75,2674400,4.828125,4.828125,1.8488629 +"NextEra Energy, Inc.",NEE,5/31/95,4.78125,4.8125,3463200,4.90625,4.90625,1.8787796 +"NextEra Energy, Inc.",NEE,6/1/95,4.75,4.828125,6188800,4.84375,4.8125,1.8428786 +"NextEra Energy, Inc.",NEE,6/2/95,4.84375,4.859375,4280800,4.90625,4.84375,1.8548452 +"NextEra Energy, Inc.",NEE,6/5/95,4.859375,4.875,2589600,4.890625,4.875,1.8668127 +"NextEra Energy, Inc.",NEE,6/6/95,4.796875,4.859375,3009600,4.859375,4.84375,1.8548452 +"NextEra Energy, Inc.",NEE,6/7/95,4.734375,4.828125,3224000,4.828125,4.796875,1.8368965 +"NextEra Energy, Inc.",NEE,6/8/95,4.703125,4.765625,5905600,4.78125,4.71875,1.8069785 +"NextEra Energy, Inc.",NEE,6/9/95,4.625,4.703125,2363200,4.703125,4.65625,1.783046 +"NextEra Energy, Inc.",NEE,6/12/95,4.671875,4.671875,1992000,4.765625,4.71875,1.8069785 +"NextEra Energy, Inc.",NEE,6/13/95,4.765625,4.78125,3772000,4.796875,4.78125,1.830912 +"NextEra Energy, Inc.",NEE,6/14/95,4.75,4.765625,2552000,4.78125,4.765625,1.824929 +"NextEra Energy, Inc.",NEE,6/15/95,4.6875,4.765625,1883200,4.765625,4.71875,1.8069785 +"NextEra Energy, Inc.",NEE,6/16/95,4.671875,4.75,4352000,4.75,4.6875,1.7950127 +"NextEra Energy, Inc.",NEE,6/19/95,4.703125,4.703125,1728000,4.765625,4.75,1.8189458 +"NextEra Energy, Inc.",NEE,6/20/95,4.734375,4.75,1529600,4.78125,4.734375,1.8129619 +"NextEra Energy, Inc.",NEE,6/21/95,4.75,4.75,1688800,4.796875,4.78125,1.830912 +"NextEra Energy, Inc.",NEE,6/22/95,4.796875,4.796875,1851200,4.875,4.875,1.8668127 +"NextEra Energy, Inc.",NEE,6/23/95,4.78125,4.84375,6288000,4.84375,4.796875,1.8368965 +"NextEra Energy, Inc.",NEE,6/26/95,4.765625,4.796875,1788000,4.8125,4.765625,1.824929 +"NextEra Energy, Inc.",NEE,6/27/95,4.765625,4.765625,4494400,4.859375,4.828125,1.8488629 +"NextEra Energy, Inc.",NEE,6/28/95,4.828125,4.84375,3192000,4.890625,4.875,1.8668127 +"NextEra Energy, Inc.",NEE,6/29/95,4.828125,4.875,2851200,4.875,4.84375,1.8548452 +"NextEra Energy, Inc.",NEE,6/30/95,4.8125,4.859375,1944000,4.859375,4.828125,1.8488629 +"NextEra Energy, Inc.",NEE,7/3/95,4.796875,4.796875,448800,4.8125,4.8125,1.8428786 +"NextEra Energy, Inc.",NEE,7/5/95,4.75,4.8125,2029600,4.8125,4.78125,1.830912 +"NextEra Energy, Inc.",NEE,7/6/95,4.71875,4.78125,3194400,4.828125,4.8125,1.8428786 +"NextEra Energy, Inc.",NEE,7/7/95,4.625,4.78125,2758400,4.796875,4.75,1.8189458 +"NextEra Energy, Inc.",NEE,7/10/95,4.703125,4.75,2876000,4.78125,4.75,1.8189458 +"NextEra Energy, Inc.",NEE,7/11/95,4.703125,4.734375,1652000,4.75,4.75,1.8189458 +"NextEra Energy, Inc.",NEE,7/12/95,4.71875,4.734375,1532000,4.796875,4.765625,1.824929 +"NextEra Energy, Inc.",NEE,7/13/95,4.71875,4.75,1080800,4.765625,4.71875,1.8069785 +"NextEra Energy, Inc.",NEE,7/14/95,4.703125,4.71875,1396800,4.765625,4.734375,1.8129619 +"NextEra Energy, Inc.",NEE,7/17/95,4.671875,4.734375,2696800,4.75,4.703125,1.8009963 +"NextEra Energy, Inc.",NEE,7/18/95,4.671875,4.71875,2039200,4.75,4.734375,1.8129619 +"NextEra Energy, Inc.",NEE,7/19/95,4.6875,4.71875,6268000,4.75,4.71875,1.8069785 +"NextEra Energy, Inc.",NEE,7/20/95,4.703125,4.734375,2229600,4.765625,4.75,1.8189458 +"NextEra Energy, Inc.",NEE,7/21/95,4.734375,4.765625,5482400,4.78125,4.765625,1.824929 +"NextEra Energy, Inc.",NEE,7/24/95,4.75,4.78125,3817600,4.796875,4.75,1.8189458 +"NextEra Energy, Inc.",NEE,7/25/95,4.734375,4.765625,4540800,4.8125,4.796875,1.8368965 +"NextEra Energy, Inc.",NEE,7/26/95,4.765625,4.828125,2159200,4.828125,4.78125,1.830912 +"NextEra Energy, Inc.",NEE,7/27/95,4.765625,4.796875,1712000,4.8125,4.8125,1.8428786 +"NextEra Energy, Inc.",NEE,7/28/95,4.765625,4.8125,1316800,4.8125,4.78125,1.830912 +"NextEra Energy, Inc.",NEE,7/31/95,4.75,4.78125,1054400,4.796875,4.78125,1.830912 +"NextEra Energy, Inc.",NEE,8/1/95,4.75,4.765625,1357600,4.78125,4.765625,1.824929 +"NextEra Energy, Inc.",NEE,8/2/95,4.765625,4.796875,3080800,4.796875,4.765625,1.824929 +"NextEra Energy, Inc.",NEE,8/3/95,4.75,4.765625,1604800,4.78125,4.78125,1.830912 +"NextEra Energy, Inc.",NEE,8/4/95,4.75,4.78125,6965600,4.8125,4.8125,1.8428786 +"NextEra Energy, Inc.",NEE,8/7/95,4.796875,4.8125,2493600,4.84375,4.828125,1.8488629 +"NextEra Energy, Inc.",NEE,8/8/95,4.796875,4.828125,1739200,4.84375,4.828125,1.8488629 +"NextEra Energy, Inc.",NEE,8/9/95,4.796875,4.828125,1312800,4.828125,4.828125,1.8488629 +"NextEra Energy, Inc.",NEE,8/10/95,4.796875,4.828125,2077600,4.84375,4.828125,1.8488629 +"NextEra Energy, Inc.",NEE,8/11/95,4.8125,4.84375,1534400,4.84375,4.828125,1.8488629 +"NextEra Energy, Inc.",NEE,8/14/95,4.8125,4.828125,2353600,4.875,4.875,1.8668127 +"NextEra Energy, Inc.",NEE,8/15/95,4.8125,4.859375,2630400,4.875,4.859375,1.8608288 +"NextEra Energy, Inc.",NEE,8/16/95,4.84375,4.859375,2032800,4.90625,4.90625,1.8787796 +"NextEra Energy, Inc.",NEE,8/17/95,4.890625,4.90625,1475200,4.921875,4.890625,1.8727949 +"NextEra Energy, Inc.",NEE,8/18/95,4.875,4.90625,1706400,4.921875,4.90625,1.8787796 +"NextEra Energy, Inc.",NEE,8/21/95,4.828125,4.890625,3156800,4.90625,4.84375,1.8548452 +"NextEra Energy, Inc.",NEE,8/22/95,4.828125,4.84375,7911200,4.875,4.875,1.8668127 +"NextEra Energy, Inc.",NEE,8/23/95,4.828125,4.84375,2016000,4.859375,4.84375,1.8760105 +"NextEra Energy, Inc.",NEE,8/24/95,4.828125,4.859375,1477600,4.875,4.859375,1.8820614 +"NextEra Energy, Inc.",NEE,8/25/95,4.859375,4.875,1462400,4.90625,4.890625,1.8941653 +"NextEra Energy, Inc.",NEE,8/28/95,4.84375,4.90625,1336000,4.90625,4.875,1.8881149 +"NextEra Energy, Inc.",NEE,8/29/95,4.84375,4.859375,1916800,4.859375,4.859375,1.8820614 +"NextEra Energy, Inc.",NEE,8/30/95,4.859375,4.875,1944800,4.890625,4.859375,1.8820614 +"NextEra Energy, Inc.",NEE,8/31/95,4.859375,4.875,2063200,4.890625,4.859375,1.8820614 +"NextEra Energy, Inc.",NEE,9/1/95,4.84375,4.859375,1281600,4.875,4.84375,1.8760105 +"NextEra Energy, Inc.",NEE,9/5/95,4.84375,4.859375,1136800,4.875,4.84375,1.8760105 +"NextEra Energy, Inc.",NEE,9/6/95,4.84375,4.875,2522400,4.875,4.84375,1.8760105 +"NextEra Energy, Inc.",NEE,9/7/95,4.84375,4.84375,2073600,4.859375,4.859375,1.8820614 +"NextEra Energy, Inc.",NEE,9/8/95,4.84375,4.875,1396000,4.890625,4.859375,1.8820614 +"NextEra Energy, Inc.",NEE,9/11/95,4.8125,4.859375,3138400,4.859375,4.828125,1.8699596 +"NextEra Energy, Inc.",NEE,9/12/95,4.828125,4.84375,3184000,4.859375,4.859375,1.8820614 +"NextEra Energy, Inc.",NEE,9/13/95,4.84375,4.859375,3323200,4.875,4.84375,1.8760105 +"NextEra Energy, Inc.",NEE,9/14/95,4.828125,4.859375,3957600,4.890625,4.875,1.8881149 +"NextEra Energy, Inc.",NEE,9/15/95,4.875,4.90625,6779200,4.9375,4.921875,1.9062688 +"NextEra Energy, Inc.",NEE,9/18/95,4.90625,4.921875,3764000,4.953125,4.9375,1.9123203 +"NextEra Energy, Inc.",NEE,9/19/95,4.921875,4.921875,1804800,4.953125,4.921875,1.9062688 +"NextEra Energy, Inc.",NEE,9/20/95,4.921875,4.9375,2188800,4.984375,4.984375,1.9304756 +"NextEra Energy, Inc.",NEE,9/21/95,4.921875,4.984375,3190400,4.984375,4.921875,1.9062688 +"NextEra Energy, Inc.",NEE,9/22/95,4.921875,4.921875,2618400,5,5,1.9365273 +"NextEra Energy, Inc.",NEE,9/25/95,4.953125,4.984375,1799200,5,4.96875,1.9244254 +"NextEra Energy, Inc.",NEE,9/26/95,4.96875,4.96875,3746400,5.078125,5.03125,1.9486309 +"NextEra Energy, Inc.",NEE,9/27/95,4.984375,5.015625,3500800,5.046875,5.015625,1.9425792 +"NextEra Energy, Inc.",NEE,9/28/95,5,5.015625,5700000,5.078125,5.0625,1.9607332 +"NextEra Energy, Inc.",NEE,9/29/95,5.015625,5.078125,2760800,5.140625,5.109375,1.978889 +"NextEra Energy, Inc.",NEE,10/2/95,5.0625,5.09375,1478400,5.109375,5.109375,1.978889 +"NextEra Energy, Inc.",NEE,10/3/95,5.09375,5.09375,3056800,5.140625,5.125,1.9849406 +"NextEra Energy, Inc.",NEE,10/4/95,5.09375,5.109375,2265600,5.140625,5.09375,1.972837 +"NextEra Energy, Inc.",NEE,10/5/95,5.046875,5.09375,1842400,5.125,5.109375,1.978889 +"NextEra Energy, Inc.",NEE,10/6/95,5.078125,5.109375,3372800,5.125,5.078125,1.9667857 +"NextEra Energy, Inc.",NEE,10/9/95,5.046875,5.09375,4150400,5.109375,5.109375,1.978889 +"NextEra Energy, Inc.",NEE,10/10/95,5.078125,5.09375,2466400,5.15625,5.140625,1.990993 +"NextEra Energy, Inc.",NEE,10/11/95,5.109375,5.15625,2257600,5.15625,5.125,1.9849406 +"NextEra Energy, Inc.",NEE,10/12/95,5.09375,5.140625,2014400,5.15625,5.09375,1.972837 +"NextEra Energy, Inc.",NEE,10/13/95,5.046875,5.125,3908000,5.125,5.078125,1.9667857 +"NextEra Energy, Inc.",NEE,10/16/95,5.046875,5.078125,2232800,5.109375,5.0625,1.9607332 +"NextEra Energy, Inc.",NEE,10/17/95,5.03125,5.046875,2896000,5.109375,5.109375,1.978889 +"NextEra Energy, Inc.",NEE,10/18/95,5.09375,5.109375,1594400,5.140625,5.140625,1.990993 +"NextEra Energy, Inc.",NEE,10/19/95,5.125,5.125,1449600,5.171875,5.171875,2.0030954 +"NextEra Energy, Inc.",NEE,10/20/95,5.171875,5.171875,4224000,5.25,5.25,2.0333543 +"NextEra Energy, Inc.",NEE,10/23/95,5.203125,5.234375,1376000,5.234375,5.21875,2.0212502 +"NextEra Energy, Inc.",NEE,10/24/95,5.21875,5.21875,3908800,5.296875,5.265625,2.0394063 +"NextEra Energy, Inc.",NEE,10/25/95,5.265625,5.28125,1501600,5.3125,5.265625,2.0394063 +"NextEra Energy, Inc.",NEE,10/26/95,5.25,5.296875,3237600,5.34375,5.28125,2.0454574 +"NextEra Energy, Inc.",NEE,10/27/95,5.1875,5.28125,2821600,5.28125,5.234375,2.0273027 +"NextEra Energy, Inc.",NEE,10/30/95,5.21875,5.234375,1396800,5.265625,5.25,2.0333543 +"NextEra Energy, Inc.",NEE,10/31/95,5.234375,5.265625,2009600,5.28125,5.234375,2.0273027 +"NextEra Energy, Inc.",NEE,11/1/95,5.21875,5.25,2208000,5.296875,5.28125,2.0454574 +"NextEra Energy, Inc.",NEE,11/2/95,5.265625,5.296875,2066400,5.296875,5.28125,2.0454574 +"NextEra Energy, Inc.",NEE,11/3/95,5.25,5.28125,1538400,5.296875,5.296875,2.0515094 +"NextEra Energy, Inc.",NEE,11/6/95,5.21875,5.28125,1527200,5.296875,5.234375,2.0273027 +"NextEra Energy, Inc.",NEE,11/7/95,5.203125,5.25,2212800,5.25,5.21875,2.0212502 +"NextEra Energy, Inc.",NEE,11/8/95,5.21875,5.21875,1802400,5.25,5.25,2.0333543 +"NextEra Energy, Inc.",NEE,11/9/95,5.1875,5.25,1470400,5.25,5.21875,2.0212502 +"NextEra Energy, Inc.",NEE,11/10/95,5.1875,5.21875,1360000,5.21875,5.203125,2.0151985 +"NextEra Energy, Inc.",NEE,11/13/95,5.1875,5.203125,936800,5.21875,5.21875,2.0212502 +"NextEra Energy, Inc.",NEE,11/14/95,5.1875,5.21875,2784800,5.234375,5.203125,2.0151985 +"NextEra Energy, Inc.",NEE,11/15/95,5.1875,5.203125,2209600,5.265625,5.265625,2.0394063 +"NextEra Energy, Inc.",NEE,11/16/95,5.265625,5.28125,3249600,5.34375,5.3125,2.0575607 +"NextEra Energy, Inc.",NEE,11/17/95,5.296875,5.328125,1471200,5.328125,5.3125,2.0575607 +"NextEra Energy, Inc.",NEE,11/20/95,5.296875,5.3125,9144800,5.34375,5.34375,2.069665 +"NextEra Energy, Inc.",NEE,11/21/95,5.25,5.265625,2226400,5.359375,5.359375,2.0973003 +"NextEra Energy, Inc.",NEE,11/22/95,5.328125,5.359375,1649600,5.359375,5.34375,2.0911868 +"NextEra Energy, Inc.",NEE,11/24/95,5.28125,5.34375,571200,5.34375,5.28125,2.0667286 +"NextEra Energy, Inc.",NEE,11/27/95,5.28125,5.296875,2242400,5.375,5.359375,2.0973003 +"NextEra Energy, Inc.",NEE,11/28/95,5.359375,5.359375,1952800,5.421875,5.40625,2.1156442 +"NextEra Energy, Inc.",NEE,11/29/95,5.40625,5.4375,2304800,5.453125,5.453125,2.133989 +"NextEra Energy, Inc.",NEE,11/30/95,5.421875,5.453125,2472800,5.46875,5.421875,2.1217594 +"NextEra Energy, Inc.",NEE,12/1/95,5.390625,5.40625,2785600,5.4375,5.40625,2.1156442 +"NextEra Energy, Inc.",NEE,12/4/95,5.390625,5.40625,1627200,5.5,5.484375,2.1462185 +"NextEra Energy, Inc.",NEE,12/5/95,5.484375,5.484375,1641600,5.5625,5.546875,2.1706755 +"NextEra Energy, Inc.",NEE,12/6/95,5.53125,5.546875,1551200,5.59375,5.546875,2.1706755 +"NextEra Energy, Inc.",NEE,12/7/95,5.484375,5.515625,1561600,5.515625,5.5,2.1523318 +"NextEra Energy, Inc.",NEE,12/8/95,5.453125,5.53125,3076800,5.546875,5.515625,2.1584482 +"NextEra Energy, Inc.",NEE,12/11/95,5.515625,5.53125,1790400,5.578125,5.5625,2.1767912 +"NextEra Energy, Inc.",NEE,12/12/95,5.546875,5.5625,3666400,5.59375,5.578125,2.1829054 +"NextEra Energy, Inc.",NEE,12/13/95,5.578125,5.578125,2666400,5.640625,5.640625,2.2073648 +"NextEra Energy, Inc.",NEE,12/14/95,5.609375,5.671875,3328800,5.671875,5.625,2.2012498 +"NextEra Energy, Inc.",NEE,12/15/95,5.625,5.640625,6413600,5.65625,5.640625,2.2073648 +"NextEra Energy, Inc.",NEE,12/18/95,5.625,5.65625,4059200,5.71875,5.703125,2.2318232 +"NextEra Energy, Inc.",NEE,12/19/95,5.71875,5.71875,3912000,5.796875,5.78125,2.2623956 +"NextEra Energy, Inc.",NEE,12/20/95,5.71875,5.765625,2889600,5.796875,5.71875,2.2379372 +"NextEra Energy, Inc.",NEE,12/21/95,5.71875,5.734375,2345600,5.78125,5.75,2.250167 +"NextEra Energy, Inc.",NEE,12/22/95,5.734375,5.75,864800,5.78125,5.765625,2.2562811 +"NextEra Energy, Inc.",NEE,12/26/95,5.765625,5.765625,1611200,5.796875,5.78125,2.2623956 +"NextEra Energy, Inc.",NEE,12/27/95,5.78125,5.78125,1252800,5.8125,5.796875,2.2685094 +"NextEra Energy, Inc.",NEE,12/28/95,5.765625,5.78125,1711200,5.8125,5.78125,2.2623956 +"NextEra Energy, Inc.",NEE,12/29/95,5.75,5.8125,2925600,5.8125,5.796875,2.2685094 +"NextEra Energy, Inc.",NEE,1/2/96,5.703125,5.765625,4611200,5.796875,5.734375,2.244052 +"NextEra Energy, Inc.",NEE,1/3/96,5.65625,5.71875,3804000,5.71875,5.6875,2.2257068 +"NextEra Energy, Inc.",NEE,1/4/96,5.640625,5.71875,4264800,5.734375,5.671875,2.219592 +"NextEra Energy, Inc.",NEE,1/5/96,5.625,5.640625,4418400,5.703125,5.703125,2.2318232 +"NextEra Energy, Inc.",NEE,1/8/96,5.65625,5.6875,389600,5.6875,5.671875,2.219592 +"NextEra Energy, Inc.",NEE,1/9/96,5.625,5.671875,2684800,5.734375,5.71875,2.2379372 +"NextEra Energy, Inc.",NEE,1/10/96,5.671875,5.703125,2672800,5.75,5.6875,2.2257068 +"NextEra Energy, Inc.",NEE,1/11/96,5.625,5.703125,5572800,5.75,5.734375,2.244052 +"NextEra Energy, Inc.",NEE,1/12/96,5.640625,5.734375,2497600,5.765625,5.671875,2.219592 +"NextEra Energy, Inc.",NEE,1/15/96,5.671875,5.671875,1297600,5.734375,5.71875,2.2379372 +"NextEra Energy, Inc.",NEE,1/16/96,5.734375,5.75,4030400,5.828125,5.828125,2.2807384 +"NextEra Energy, Inc.",NEE,1/17/96,5.84375,5.859375,3528000,5.875,5.859375,2.2929692 +"NextEra Energy, Inc.",NEE,1/18/96,5.78125,5.84375,2180800,5.84375,5.8125,2.2746248 +"NextEra Energy, Inc.",NEE,1/19/96,5.71875,5.796875,3361600,5.84375,5.71875,2.2379372 +"NextEra Energy, Inc.",NEE,1/22/96,5.71875,5.75,1720000,5.75,5.734375,2.244052 +"NextEra Energy, Inc.",NEE,1/23/96,5.6875,5.734375,2592000,5.796875,5.78125,2.2623956 +"NextEra Energy, Inc.",NEE,1/24/96,5.765625,5.765625,3903200,5.859375,5.859375,2.2929692 +"NextEra Energy, Inc.",NEE,1/25/96,5.796875,5.828125,2785600,5.84375,5.796875,2.2685094 +"NextEra Energy, Inc.",NEE,1/26/96,5.734375,5.78125,1372000,5.796875,5.78125,2.2623956 +"NextEra Energy, Inc.",NEE,1/29/96,5.765625,5.765625,2444000,5.8125,5.796875,2.2685094 +"NextEra Energy, Inc.",NEE,1/30/96,5.71875,5.796875,1813600,5.8125,5.75,2.250167 +"NextEra Energy, Inc.",NEE,1/31/96,5.734375,5.734375,1352000,5.796875,5.796875,2.2685094 +"NextEra Energy, Inc.",NEE,2/1/96,5.75,5.78125,1656000,5.8125,5.78125,2.2623956 +"NextEra Energy, Inc.",NEE,2/2/96,5.671875,5.75,4279200,5.765625,5.71875,2.2379372 +"NextEra Energy, Inc.",NEE,2/5/96,5.703125,5.703125,1552000,5.796875,5.796875,2.2685094 +"NextEra Energy, Inc.",NEE,2/6/96,5.75,5.765625,2494400,5.859375,5.84375,2.286855 +"NextEra Energy, Inc.",NEE,2/7/96,5.875,5.875,2934400,5.9375,5.921875,2.3174267 +"NextEra Energy, Inc.",NEE,2/8/96,5.84375,5.921875,1809600,5.9375,5.90625,2.3113117 +"NextEra Energy, Inc.",NEE,2/9/96,5.890625,5.90625,2304800,5.953125,5.890625,2.3051968 +"NextEra Energy, Inc.",NEE,2/12/96,5.921875,5.921875,1497600,5.96875,5.96875,2.3357694 +"NextEra Energy, Inc.",NEE,2/13/96,5.90625,5.953125,2706400,6.015625,5.9375,2.3235404 +"NextEra Energy, Inc.",NEE,2/14/96,5.9375,5.96875,2890400,5.984375,5.953125,2.3296552 +"NextEra Energy, Inc.",NEE,2/15/96,5.921875,5.921875,1804800,6,5.953125,2.3296552 +"NextEra Energy, Inc.",NEE,2/16/96,5.921875,5.953125,2815200,5.953125,5.9375,2.3235404 +"NextEra Energy, Inc.",NEE,2/20/96,5.8125,5.921875,4818400,5.921875,5.828125,2.2807384 +"NextEra Energy, Inc.",NEE,2/21/96,5.796875,5.84375,3792000,5.84375,5.8125,2.297289 +"NextEra Energy, Inc.",NEE,2/22/96,5.796875,5.84375,4333600,5.859375,5.8125,2.297289 +"NextEra Energy, Inc.",NEE,2/23/96,5.734375,5.828125,2560000,5.828125,5.765625,2.2787635 +"NextEra Energy, Inc.",NEE,2/26/96,5.6875,5.75,3464800,5.78125,5.703125,2.2540603 +"NextEra Energy, Inc.",NEE,2/27/96,5.640625,5.6875,3692000,5.75,5.75,2.2725873 +"NextEra Energy, Inc.",NEE,2/28/96,5.6875,5.78125,2115200,5.78125,5.6875,2.247886 +"NextEra Energy, Inc.",NEE,2/29/96,5.5625,5.625,3652800,5.65625,5.578125,2.204657 +"NextEra Energy, Inc.",NEE,3/1/96,5.578125,5.640625,4090400,5.640625,5.609375,2.217008 +"NextEra Energy, Inc.",NEE,3/4/96,5.609375,5.609375,2490400,5.6875,5.65625,2.235535 +"NextEra Energy, Inc.",NEE,3/5/96,5.609375,5.625,1404000,5.65625,5.65625,2.235535 +"NextEra Energy, Inc.",NEE,3/6/96,5.625,5.640625,2951200,5.671875,5.625,2.2231824 +"NextEra Energy, Inc.",NEE,3/7/96,5.59375,5.609375,3484800,5.671875,5.640625,2.2293594 +"NextEra Energy, Inc.",NEE,3/8/96,5.453125,5.546875,4159200,5.578125,5.46875,2.161429 +"NextEra Energy, Inc.",NEE,3/11/96,5.375,5.4375,4056800,5.453125,5.40625,2.136726 +"NextEra Energy, Inc.",NEE,3/12/96,5.296875,5.359375,8557600,5.390625,5.328125,2.105848 +"NextEra Energy, Inc.",NEE,3/13/96,5.265625,5.34375,2166400,5.375,5.296875,2.0934975 +"NextEra Energy, Inc.",NEE,3/14/96,5.28125,5.3125,2816800,5.390625,5.375,2.124375 +"NextEra Energy, Inc.",NEE,3/15/96,5.296875,5.375,5148000,5.421875,5.40625,2.136726 +"NextEra Energy, Inc.",NEE,3/18/96,5.46875,5.53125,6386400,5.5625,5.515625,2.1799552 +"NextEra Energy, Inc.",NEE,3/19/96,5.515625,5.5625,4597600,5.578125,5.515625,2.1799552 +"NextEra Energy, Inc.",NEE,3/20/96,5.53125,5.546875,1608800,5.5625,5.5625,2.1984823 +"NextEra Energy, Inc.",NEE,3/21/96,5.546875,5.5625,2770400,5.578125,5.578125,2.204657 +"NextEra Energy, Inc.",NEE,3/22/96,5.546875,5.609375,2558400,5.609375,5.609375,2.217008 +"NextEra Energy, Inc.",NEE,3/25/96,5.609375,5.640625,1685600,5.671875,5.625,2.2231824 +"NextEra Energy, Inc.",NEE,3/26/96,5.578125,5.578125,1704800,5.640625,5.640625,2.2293594 +"NextEra Energy, Inc.",NEE,3/27/96,5.59375,5.65625,2405600,5.6875,5.59375,2.2108324 +"NextEra Energy, Inc.",NEE,3/28/96,5.578125,5.578125,4148000,5.71875,5.71875,2.2602372 +"NextEra Energy, Inc.",NEE,3/29/96,5.65625,5.71875,2387200,5.734375,5.65625,2.235535 +"NextEra Energy, Inc.",NEE,4/1/96,5.59375,5.65625,1632000,5.65625,5.59375,2.2108324 +"NextEra Energy, Inc.",NEE,4/2/96,5.59375,5.625,2947200,5.640625,5.640625,2.2293594 +"NextEra Energy, Inc.",NEE,4/3/96,5.578125,5.625,1261600,5.640625,5.640625,2.2293594 +"NextEra Energy, Inc.",NEE,4/4/96,5.625,5.640625,2287200,5.6875,5.625,2.2231824 +"NextEra Energy, Inc.",NEE,4/8/96,5.5,5.546875,2768000,5.5625,5.53125,2.1861303 +"NextEra Energy, Inc.",NEE,4/9/96,5.4375,5.515625,2818400,5.515625,5.453125,2.1552527 +"NextEra Energy, Inc.",NEE,4/10/96,5.328125,5.453125,2099200,5.5,5.359375,2.1181996 +"NextEra Energy, Inc.",NEE,4/11/96,5.296875,5.375,2188800,5.40625,5.359375,2.1181996 +"NextEra Energy, Inc.",NEE,4/12/96,5.359375,5.390625,2506400,5.40625,5.375,2.124375 +"NextEra Energy, Inc.",NEE,4/15/96,5.328125,5.390625,2660000,5.390625,5.328125,2.105848 +"NextEra Energy, Inc.",NEE,4/16/96,5.3125,5.328125,2400800,5.375,5.34375,2.1120248 +"NextEra Energy, Inc.",NEE,4/17/96,5.28125,5.3125,2152800,5.34375,5.296875,2.0934975 +"NextEra Energy, Inc.",NEE,4/18/96,5.28125,5.28125,1445600,5.34375,5.328125,2.105848 +"NextEra Energy, Inc.",NEE,4/19/96,5.296875,5.328125,2188800,5.34375,5.296875,2.0934975 +"NextEra Energy, Inc.",NEE,4/22/96,5.1875,5.3125,4070400,5.34375,5.328125,2.105848 +"NextEra Energy, Inc.",NEE,4/23/96,5.3125,5.3125,4178400,5.375,5.359375,2.1181996 +"NextEra Energy, Inc.",NEE,4/24/96,5.328125,5.375,2407200,5.375,5.328125,2.105848 +"NextEra Energy, Inc.",NEE,4/25/96,5.3125,5.359375,2780000,5.359375,5.328125,2.105848 +"NextEra Energy, Inc.",NEE,4/26/96,5.328125,5.34375,2211200,5.359375,5.34375,2.1120248 +"NextEra Energy, Inc.",NEE,4/29/96,5.296875,5.3125,1820000,5.359375,5.359375,2.1181996 +"NextEra Energy, Inc.",NEE,4/30/96,5.34375,5.34375,2494400,5.390625,5.390625,2.130551 +"NextEra Energy, Inc.",NEE,5/1/96,5.375,5.375,4128800,5.421875,5.40625,2.136726 +"NextEra Energy, Inc.",NEE,5/2/96,5.34375,5.359375,2816800,5.390625,5.359375,2.1181996 +"NextEra Energy, Inc.",NEE,5/3/96,5.203125,5.34375,3604000,5.359375,5.296875,2.0934975 +"NextEra Energy, Inc.",NEE,5/6/96,5.203125,5.3125,1859200,5.328125,5.265625,2.0811465 +"NextEra Energy, Inc.",NEE,5/7/96,5.234375,5.28125,1745600,5.28125,5.234375,2.068796 +"NextEra Energy, Inc.",NEE,5/8/96,5.21875,5.21875,3378400,5.40625,5.390625,2.130551 +"NextEra Energy, Inc.",NEE,5/9/96,5.34375,5.375,2710400,5.421875,5.375,2.124375 +"NextEra Energy, Inc.",NEE,5/10/96,5.375,5.4375,3332800,5.4375,5.375,2.124375 +"NextEra Energy, Inc.",NEE,5/13/96,5.359375,5.375,2397600,5.4375,5.40625,2.136726 +"NextEra Energy, Inc.",NEE,5/14/96,5.40625,5.4375,2292000,5.46875,5.453125,2.1552527 +"NextEra Energy, Inc.",NEE,5/15/96,5.40625,5.484375,2820000,5.484375,5.4375,2.1490762 +"NextEra Energy, Inc.",NEE,5/16/96,5.390625,5.421875,1547200,5.4375,5.4375,2.1490762 +"NextEra Energy, Inc.",NEE,5/17/96,5.421875,5.453125,1345600,5.46875,5.421875,2.1429021 +"NextEra Energy, Inc.",NEE,5/20/96,5.40625,5.4375,888800,5.453125,5.421875,2.1429021 +"NextEra Energy, Inc.",NEE,5/21/96,5.375,5.421875,1479200,5.4375,5.40625,2.136726 +"NextEra Energy, Inc.",NEE,5/22/96,5.390625,5.40625,2731200,5.515625,5.515625,2.1799552 +"NextEra Energy, Inc.",NEE,5/23/96,5.4375,5.515625,1298400,5.5625,5.453125,2.1552527 +"NextEra Energy, Inc.",NEE,5/24/96,5.453125,5.46875,1175200,5.515625,5.484375,2.167603 +"NextEra Energy, Inc.",NEE,5/28/96,5.484375,5.5,2444800,5.515625,5.484375,2.167603 +"NextEra Energy, Inc.",NEE,5/29/96,5.34375,5.4375,4629600,5.4375,5.40625,2.1593661 +"NextEra Energy, Inc.",NEE,5/30/96,5.359375,5.40625,4961600,5.421875,5.40625,2.1593661 +"NextEra Energy, Inc.",NEE,5/31/96,5.328125,5.375,2008800,5.40625,5.34375,2.1344025 +"NextEra Energy, Inc.",NEE,6/3/96,5.28125,5.328125,2041600,5.359375,5.3125,2.1219206 +"NextEra Energy, Inc.",NEE,6/4/96,5.3125,5.34375,4770400,5.390625,5.375,2.1468832 +"NextEra Energy, Inc.",NEE,6/5/96,5.34375,5.359375,1565600,5.4375,5.4375,2.1718457 +"NextEra Energy, Inc.",NEE,6/6/96,5.375,5.4375,3556800,5.453125,5.375,2.1468832 +"NextEra Energy, Inc.",NEE,6/7/96,5.265625,5.28125,3790400,5.359375,5.359375,2.1406426 +"NextEra Energy, Inc.",NEE,6/10/96,5.328125,5.34375,1444800,5.375,5.34375,2.1344025 +"NextEra Energy, Inc.",NEE,6/11/96,5.359375,5.375,1284000,5.421875,5.375,2.1468832 +"NextEra Energy, Inc.",NEE,6/12/96,5.296875,5.375,1400800,5.375,5.296875,2.115679 +"NextEra Energy, Inc.",NEE,6/13/96,5.3125,5.328125,1869600,5.390625,5.34375,2.1344025 +"NextEra Energy, Inc.",NEE,6/14/96,5.34375,5.34375,1231200,5.390625,5.359375,2.1406426 +"NextEra Energy, Inc.",NEE,6/17/96,5.328125,5.375,6124000,5.40625,5.390625,2.1531253 +"NextEra Energy, Inc.",NEE,6/18/96,5.390625,5.4375,3440800,5.46875,5.40625,2.1593661 +"NextEra Energy, Inc.",NEE,6/19/96,5.3125,5.390625,3920800,5.453125,5.40625,2.1593661 +"NextEra Energy, Inc.",NEE,6/20/96,5.421875,5.421875,1500800,5.484375,5.421875,2.165607 +"NextEra Energy, Inc.",NEE,6/21/96,5.4375,5.4375,3882400,5.515625,5.5,2.19681 +"NextEra Energy, Inc.",NEE,6/24/96,5.5,5.5,1687200,5.5625,5.53125,2.2092934 +"NextEra Energy, Inc.",NEE,6/25/96,5.53125,5.5625,1587200,5.578125,5.546875,2.2155335 +"NextEra Energy, Inc.",NEE,6/26/96,5.53125,5.546875,2782400,5.578125,5.546875,2.2155335 +"NextEra Energy, Inc.",NEE,6/27/96,5.515625,5.53125,1601600,5.65625,5.65625,2.2592213 +"NextEra Energy, Inc.",NEE,6/28/96,5.640625,5.671875,2744000,5.78125,5.75,2.2966657 +"NextEra Energy, Inc.",NEE,7/1/96,5.75,5.75,3990400,5.8125,5.78125,2.3091486 +"NextEra Energy, Inc.",NEE,7/2/96,5.71875,5.765625,1791200,5.78125,5.71875,2.2841856 +"NextEra Energy, Inc.",NEE,7/3/96,5.703125,5.71875,2283200,5.765625,5.734375,2.290426 +"NextEra Energy, Inc.",NEE,7/5/96,5.59375,5.703125,1278400,5.71875,5.609375,2.240497 +"NextEra Energy, Inc.",NEE,7/8/96,5.53125,5.5625,2167200,5.578125,5.5625,2.221775 +"NextEra Energy, Inc.",NEE,7/9/96,5.578125,5.609375,2054400,5.625,5.609375,2.240497 +"NextEra Energy, Inc.",NEE,7/10/96,5.59375,5.625,2761600,5.640625,5.625,2.246739 +"NextEra Energy, Inc.",NEE,7/11/96,5.5625,5.640625,3796000,5.640625,5.640625,2.2529798 +"NextEra Energy, Inc.",NEE,7/12/96,5.640625,5.640625,2604800,5.734375,5.703125,2.2779434 +"NextEra Energy, Inc.",NEE,7/15/96,5.65625,5.703125,3876800,5.75,5.671875,2.2654605 +"NextEra Energy, Inc.",NEE,7/16/96,5.515625,5.65625,2551200,5.6875,5.625,2.246739 +"NextEra Energy, Inc.",NEE,7/17/96,5.53125,5.6875,2270400,5.6875,5.65625,2.2592213 +"NextEra Energy, Inc.",NEE,7/18/96,5.65625,5.671875,8794400,5.765625,5.75,2.2966657 +"NextEra Energy, Inc.",NEE,7/19/96,5.640625,5.734375,2302400,5.75,5.6875,2.2717025 +"NextEra Energy, Inc.",NEE,7/22/96,5.640625,5.65625,4891200,5.765625,5.75,2.2966657 +"NextEra Energy, Inc.",NEE,7/23/96,5.71875,5.75,2150400,5.765625,5.75,2.2966657 +"NextEra Energy, Inc.",NEE,7/24/96,5.734375,5.75,5432000,5.78125,5.75,2.2966657 +"NextEra Energy, Inc.",NEE,7/25/96,5.703125,5.78125,3333600,5.796875,5.71875,2.2841856 +"NextEra Energy, Inc.",NEE,7/26/96,5.6875,5.71875,2350400,5.75,5.703125,2.2779434 +"NextEra Energy, Inc.",NEE,7/29/96,5.671875,5.703125,1286400,5.703125,5.703125,2.2779434 +"NextEra Energy, Inc.",NEE,7/30/96,5.65625,5.71875,2613600,5.734375,5.671875,2.2654605 +"NextEra Energy, Inc.",NEE,7/31/96,5.65625,5.65625,2040800,5.703125,5.671875,2.2654605 +"NextEra Energy, Inc.",NEE,8/1/96,5.65625,5.671875,5290400,5.765625,5.734375,2.290426 +"NextEra Energy, Inc.",NEE,8/2/96,5.734375,5.734375,3302400,5.765625,5.75,2.2966657 +"NextEra Energy, Inc.",NEE,8/5/96,5.75,5.765625,3575200,5.78125,5.765625,2.302908 +"NextEra Energy, Inc.",NEE,8/6/96,5.71875,5.75,2005600,5.765625,5.71875,2.2841856 +"NextEra Energy, Inc.",NEE,8/7/96,5.71875,5.734375,2744800,5.78125,5.765625,2.302908 +"NextEra Energy, Inc.",NEE,8/8/96,5.75,5.75,944800,5.8125,5.765625,2.302908 +"NextEra Energy, Inc.",NEE,8/9/96,5.75,5.78125,1762400,5.796875,5.765625,2.302908 +"NextEra Energy, Inc.",NEE,8/12/96,5.75,5.75,2740000,5.8125,5.8125,2.3216293 +"NextEra Energy, Inc.",NEE,8/13/96,5.703125,5.78125,2525600,5.78125,5.734375,2.290426 +"NextEra Energy, Inc.",NEE,8/14/96,5.734375,5.75,1966400,5.796875,5.796875,2.3153894 +"NextEra Energy, Inc.",NEE,8/15/96,5.734375,5.765625,2208000,5.78125,5.765625,2.302908 +"NextEra Energy, Inc.",NEE,8/16/96,5.765625,5.78125,1034400,5.8125,5.796875,2.3153894 +"NextEra Energy, Inc.",NEE,8/19/96,5.75,5.8125,2004800,5.8125,5.765625,2.302908 +"NextEra Energy, Inc.",NEE,8/20/96,5.71875,5.765625,7494400,5.765625,5.734375,2.290426 +"NextEra Energy, Inc.",NEE,8/21/96,5.671875,5.734375,4925600,5.75,5.75,2.2966657 +"NextEra Energy, Inc.",NEE,8/22/96,5.75,5.765625,4195200,5.828125,5.796875,2.3153894 +"NextEra Energy, Inc.",NEE,8/23/96,5.71875,5.78125,1954400,5.78125,5.734375,2.290426 +"NextEra Energy, Inc.",NEE,8/26/96,5.6875,5.734375,972800,5.734375,5.71875,2.2841856 +"NextEra Energy, Inc.",NEE,8/27/96,5.6875,5.734375,13802400,5.796875,5.78125,2.3091486 +"NextEra Energy, Inc.",NEE,8/28/96,5.6875,5.71875,3944000,5.75,5.6875,2.2945232 +"NextEra Energy, Inc.",NEE,8/29/96,5.5625,5.671875,4396000,5.671875,5.59375,2.2567017 +"NextEra Energy, Inc.",NEE,8/30/96,5.53125,5.609375,1840800,5.609375,5.53125,2.2314878 +"NextEra Energy, Inc.",NEE,9/3/96,5.4375,5.5,1952000,5.53125,5.484375,2.212576 +"NextEra Energy, Inc.",NEE,9/4/96,5.40625,5.46875,2410400,5.46875,5.421875,2.187363 +"NextEra Energy, Inc.",NEE,9/5/96,5.359375,5.390625,3168800,5.421875,5.375,2.1684513 +"NextEra Energy, Inc.",NEE,9/6/96,5.328125,5.359375,4169600,5.421875,5.375,2.1684513 +"NextEra Energy, Inc.",NEE,9/9/96,5.390625,5.40625,1501600,5.453125,5.453125,2.1999695 +"NextEra Energy, Inc.",NEE,9/10/96,5.421875,5.453125,2371200,5.453125,5.453125,2.1999695 +"NextEra Energy, Inc.",NEE,9/11/96,5.4375,5.4375,3415200,5.484375,5.484375,2.212576 +"NextEra Energy, Inc.",NEE,9/12/96,5.453125,5.484375,2291200,5.515625,5.453125,2.1999695 +"NextEra Energy, Inc.",NEE,9/13/96,5.5,5.515625,2932000,5.5625,5.53125,2.2314878 +"NextEra Energy, Inc.",NEE,9/16/96,5.5,5.53125,1789600,5.546875,5.515625,2.225184 +"NextEra Energy, Inc.",NEE,9/17/96,5.484375,5.53125,3831200,5.546875,5.5,2.218879 +"NextEra Energy, Inc.",NEE,9/18/96,5.5,5.5,1740800,5.53125,5.515625,2.225184 +"NextEra Energy, Inc.",NEE,9/19/96,5.5,5.5,2366400,5.53125,5.5,2.218879 +"NextEra Energy, Inc.",NEE,9/20/96,5.5,5.53125,4300800,5.5625,5.53125,2.2314878 +"NextEra Energy, Inc.",NEE,9/23/96,5.5,5.5,1444000,5.546875,5.546875,2.2377908 +"NextEra Energy, Inc.",NEE,9/24/96,5.5,5.515625,2204800,5.578125,5.53125,2.2314878 +"NextEra Energy, Inc.",NEE,9/25/96,5.5,5.53125,1716000,5.546875,5.5,2.218879 +"NextEra Energy, Inc.",NEE,9/26/96,5.453125,5.5,4232000,5.515625,5.453125,2.1999695 +"NextEra Energy, Inc.",NEE,9/27/96,5.40625,5.453125,2899200,5.484375,5.40625,2.1810582 +"NextEra Energy, Inc.",NEE,9/30/96,5.390625,5.421875,1703200,5.4375,5.40625,2.1810582 +"NextEra Energy, Inc.",NEE,10/1/96,5.390625,5.40625,7954400,5.4375,5.40625,2.1810582 +"NextEra Energy, Inc.",NEE,10/2/96,5.40625,5.421875,3535200,5.453125,5.421875,2.187363 +"NextEra Energy, Inc.",NEE,10/3/96,5.40625,5.4375,2074400,5.453125,5.421875,2.187363 +"NextEra Energy, Inc.",NEE,10/4/96,5.421875,5.46875,4638400,5.578125,5.5625,2.2440958 +"NextEra Energy, Inc.",NEE,10/7/96,5.546875,5.546875,1588800,5.578125,5.5625,2.2440958 +"NextEra Energy, Inc.",NEE,10/8/96,5.546875,5.5625,1710400,5.59375,5.578125,2.2503986 +"NextEra Energy, Inc.",NEE,10/9/96,5.546875,5.5625,4010400,5.59375,5.578125,2.2503986 +"NextEra Energy, Inc.",NEE,10/10/96,5.515625,5.578125,3393600,5.578125,5.53125,2.2314878 +"NextEra Energy, Inc.",NEE,10/11/96,5.5,5.53125,2845600,5.546875,5.515625,2.225184 +"NextEra Energy, Inc.",NEE,10/14/96,5.46875,5.515625,953600,5.515625,5.46875,2.2062728 +"NextEra Energy, Inc.",NEE,10/15/96,5.453125,5.5,4042400,5.515625,5.484375,2.212576 +"NextEra Energy, Inc.",NEE,10/16/96,5.46875,5.484375,2817600,5.59375,5.59375,2.2567017 +"NextEra Energy, Inc.",NEE,10/17/96,5.578125,5.609375,2508000,5.625,5.59375,2.2567017 +"NextEra Energy, Inc.",NEE,10/18/96,5.578125,5.609375,1065600,5.609375,5.609375,2.2630053 +"NextEra Energy, Inc.",NEE,10/21/96,5.59375,5.609375,3114400,5.640625,5.625,2.2693093 +"NextEra Energy, Inc.",NEE,10/22/96,5.609375,5.625,1480800,5.65625,5.65625,2.2819176 +"NextEra Energy, Inc.",NEE,10/23/96,5.625,5.640625,4576000,5.6875,5.6875,2.2945232 +"NextEra Energy, Inc.",NEE,10/24/96,5.625,5.671875,2608000,5.671875,5.625,2.2693093 +"NextEra Energy, Inc.",NEE,10/25/96,5.625,5.625,2056000,5.671875,5.640625,2.2756128 +"NextEra Energy, Inc.",NEE,10/28/96,5.625,5.65625,1725600,5.671875,5.671875,2.2882195 +"NextEra Energy, Inc.",NEE,10/29/96,5.65625,5.6875,6697600,5.796875,5.78125,2.3323467 +"NextEra Energy, Inc.",NEE,10/30/96,5.734375,5.796875,3004000,5.796875,5.75,2.3197384 +"NextEra Energy, Inc.",NEE,10/31/96,5.71875,5.75,2928800,5.765625,5.734375,2.3134346 +"NextEra Energy, Inc.",NEE,11/1/96,5.71875,5.765625,1808000,5.78125,5.75,2.3197384 +"NextEra Energy, Inc.",NEE,11/4/96,5.734375,5.75,3467200,5.8125,5.796875,2.3386497 +"NextEra Energy, Inc.",NEE,11/5/96,5.78125,5.78125,2477600,5.90625,5.90625,2.3827746 +"NextEra Energy, Inc.",NEE,11/6/96,5.890625,5.890625,4163200,5.96875,5.96875,2.4079902 +"NextEra Energy, Inc.",NEE,11/7/96,5.953125,5.96875,4952000,6.015625,6,2.4205966 +"NextEra Energy, Inc.",NEE,11/8/96,5.96875,6,2777600,6,5.984375,2.4142928 +"NextEra Energy, Inc.",NEE,11/11/96,5.9375,5.984375,2096000,5.984375,5.953125,2.4016857 +"NextEra Energy, Inc.",NEE,11/12/96,5.921875,5.953125,4469600,5.984375,5.953125,2.4016857 +"NextEra Energy, Inc.",NEE,11/13/96,5.953125,5.984375,1160800,5.984375,5.96875,2.4079902 +"NextEra Energy, Inc.",NEE,11/14/96,5.921875,5.921875,2354400,5.96875,5.953125,2.4016857 +"NextEra Energy, Inc.",NEE,11/15/96,5.859375,5.984375,2766400,5.984375,5.890625,2.3764708 +"NextEra Energy, Inc.",NEE,11/18/96,5.859375,5.890625,1561600,5.90625,5.875,2.3701675 +"NextEra Energy, Inc.",NEE,11/19/96,5.828125,5.890625,3406400,5.921875,5.859375,2.3638654 +"NextEra Energy, Inc.",NEE,11/20/96,5.796875,5.828125,2758400,5.859375,5.84375,2.3575606 +"NextEra Energy, Inc.",NEE,11/21/96,5.78125,5.84375,5792000,5.859375,5.796875,2.3386497 +"NextEra Energy, Inc.",NEE,11/22/96,5.75,5.796875,4852000,5.8125,5.765625,2.3260431 +"NextEra Energy, Inc.",NEE,11/25/96,5.78125,5.796875,23280000,5.828125,5.796875,2.3386497 +"NextEra Energy, Inc.",NEE,11/26/96,5.703125,5.765625,6439200,5.78125,5.71875,2.3302453 +"NextEra Energy, Inc.",NEE,11/27/96,5.6875,5.734375,3329600,5.765625,5.765625,2.3493457 +"NextEra Energy, Inc.",NEE,11/29/96,5.765625,5.796875,1028800,5.8125,5.765625,2.3493457 +"NextEra Energy, Inc.",NEE,12/2/96,5.703125,5.75,944800,5.75,5.734375,2.3366125 +"NextEra Energy, Inc.",NEE,12/3/96,5.703125,5.71875,3362400,5.765625,5.703125,2.323879 +"NextEra Energy, Inc.",NEE,12/4/96,5.65625,5.6875,2504800,5.765625,5.765625,2.3493457 +"NextEra Energy, Inc.",NEE,12/5/96,5.6875,5.75,2767200,5.796875,5.6875,2.3175113 +"NextEra Energy, Inc.",NEE,12/6/96,5.546875,5.5625,3539200,5.640625,5.59375,2.2793105 +"NextEra Energy, Inc.",NEE,12/9/96,5.578125,5.625,994400,5.640625,5.59375,2.2793105 +"NextEra Energy, Inc.",NEE,12/10/96,5.53125,5.578125,1000800,5.59375,5.546875,2.2602103 +"NextEra Energy, Inc.",NEE,12/11/96,5.453125,5.515625,2530400,5.515625,5.5,2.2411094 +"NextEra Energy, Inc.",NEE,12/12/96,5.4375,5.53125,2421600,5.53125,5.4375,2.2156427 +"NextEra Energy, Inc.",NEE,12/13/96,5.40625,5.4375,2070400,5.515625,5.5,2.2411094 +"NextEra Energy, Inc.",NEE,12/16/96,5.46875,5.46875,2504000,5.53125,5.46875,2.2283769 +"NextEra Energy, Inc.",NEE,12/17/96,5.390625,5.453125,5371200,5.515625,5.40625,2.2029092 +"NextEra Energy, Inc.",NEE,12/18/96,5.40625,5.40625,6128800,5.515625,5.46875,2.2283769 +"NextEra Energy, Inc.",NEE,12/19/96,5.484375,5.5,2200800,5.5625,5.5625,2.2665772 +"NextEra Energy, Inc.",NEE,12/20/96,5.53125,5.609375,4171200,5.625,5.578125,2.2729433 +"NextEra Energy, Inc.",NEE,12/23/96,5.5625,5.578125,1848800,5.640625,5.640625,2.2984118 +"NextEra Energy, Inc.",NEE,12/24/96,5.625,5.640625,712800,5.65625,5.65625,2.304778 +"NextEra Energy, Inc.",NEE,12/26/96,5.65625,5.65625,2172000,5.703125,5.671875,2.3111453 +"NextEra Energy, Inc.",NEE,12/27/96,5.6875,5.703125,2652800,5.75,5.75,2.342979 +"NextEra Energy, Inc.",NEE,12/30/96,5.75,5.75,3161600,5.78125,5.765625,2.3493457 +"NextEra Energy, Inc.",NEE,12/31/96,5.734375,5.75,2548800,5.78125,5.75,2.342979 +"NextEra Energy, Inc.",NEE,1/2/97,5.640625,5.75,2601600,5.75,5.703125,2.323879 +"NextEra Energy, Inc.",NEE,1/3/97,5.640625,5.71875,1329600,5.71875,5.65625,2.304778 +"NextEra Energy, Inc.",NEE,1/6/97,5.5625,5.65625,5457600,5.6875,5.625,2.2920444 +"NextEra Energy, Inc.",NEE,1/7/97,5.578125,5.59375,3364000,5.703125,5.703125,2.323879 +"NextEra Energy, Inc.",NEE,1/8/97,5.625,5.71875,2462400,5.71875,5.671875,2.3111453 +"NextEra Energy, Inc.",NEE,1/9/97,5.640625,5.6875,2451200,5.734375,5.6875,2.3175113 +"NextEra Energy, Inc.",NEE,1/10/97,5.625,5.65625,2234400,5.671875,5.671875,2.3111453 +"NextEra Energy, Inc.",NEE,1/13/97,5.625,5.6875,4743200,5.703125,5.65625,2.304778 +"NextEra Energy, Inc.",NEE,1/14/97,5.609375,5.671875,2074400,5.671875,5.640625,2.2984118 +"NextEra Energy, Inc.",NEE,1/15/97,5.609375,5.609375,4511200,5.65625,5.65625,2.304778 +"NextEra Energy, Inc.",NEE,1/16/97,5.578125,5.671875,3425600,5.671875,5.640625,2.2984118 +"NextEra Energy, Inc.",NEE,1/17/97,5.640625,5.65625,2464000,5.671875,5.640625,2.2984118 +"NextEra Energy, Inc.",NEE,1/20/97,5.625,5.65625,4717600,5.6875,5.65625,2.304778 +"NextEra Energy, Inc.",NEE,1/21/97,5.609375,5.609375,3637600,5.75,5.734375,2.3366125 +"NextEra Energy, Inc.",NEE,1/22/97,5.703125,5.734375,2183200,5.828125,5.8125,2.3684456 +"NextEra Energy, Inc.",NEE,1/23/97,5.734375,5.828125,2367200,5.84375,5.734375,2.3366125 +"NextEra Energy, Inc.",NEE,1/24/97,5.671875,5.71875,2356000,5.734375,5.671875,2.3111453 +"NextEra Energy, Inc.",NEE,1/27/97,5.640625,5.671875,1974400,5.71875,5.671875,2.3111453 +"NextEra Energy, Inc.",NEE,1/28/97,5.65625,5.703125,2344800,5.75,5.671875,2.3111453 +"NextEra Energy, Inc.",NEE,1/29/97,5.578125,5.65625,1478400,5.6875,5.625,2.2920444 +"NextEra Energy, Inc.",NEE,1/30/97,5.5625,5.625,3804000,5.671875,5.59375,2.2793105 +"NextEra Energy, Inc.",NEE,1/31/97,5.53125,5.59375,3494400,5.609375,5.53125,2.2538447 +"NextEra Energy, Inc.",NEE,2/3/97,5.46875,5.53125,4430400,5.5625,5.546875,2.2602103 +"NextEra Energy, Inc.",NEE,2/4/97,5.5,5.546875,2095200,5.546875,5.5,2.2411094 +"NextEra Energy, Inc.",NEE,2/5/97,5.515625,5.515625,8072800,5.609375,5.59375,2.2793105 +"NextEra Energy, Inc.",NEE,2/6/97,5.515625,5.578125,3455200,5.609375,5.5625,2.2665772 +"NextEra Energy, Inc.",NEE,2/7/97,5.53125,5.609375,2380000,5.640625,5.59375,2.2793105 +"NextEra Energy, Inc.",NEE,2/10/97,5.609375,5.609375,3336000,5.6875,5.6875,2.3175113 +"NextEra Energy, Inc.",NEE,2/11/97,5.640625,5.6875,2338400,5.71875,5.65625,2.304778 +"NextEra Energy, Inc.",NEE,2/12/97,5.65625,5.671875,1493600,5.734375,5.734375,2.3366125 +"NextEra Energy, Inc.",NEE,2/13/97,5.703125,5.734375,2031200,5.765625,5.734375,2.3366125 +"NextEra Energy, Inc.",NEE,2/14/97,5.625,5.75,3060000,5.75,5.65625,2.304778 +"NextEra Energy, Inc.",NEE,2/18/97,5.671875,5.71875,3415200,5.78125,5.78125,2.3557117 +"NextEra Energy, Inc.",NEE,2/19/97,5.71875,5.78125,2365600,5.796875,5.734375,2.3366125 +"NextEra Energy, Inc.",NEE,2/20/97,5.6875,5.71875,2129600,5.765625,5.71875,2.3302453 +"NextEra Energy, Inc.",NEE,2/21/97,5.671875,5.703125,1571200,5.71875,5.703125,2.323879 +"NextEra Energy, Inc.",NEE,2/24/97,5.6875,5.71875,2388800,5.765625,5.75,2.342979 +"NextEra Energy, Inc.",NEE,2/25/97,5.75,5.765625,15936000,5.8125,5.765625,2.3493457 +"NextEra Energy, Inc.",NEE,2/26/97,5.59375,5.703125,12389600,5.734375,5.625,2.316149 +"NextEra Energy, Inc.",NEE,2/27/97,5.59375,5.625,2134400,5.625,5.609375,2.3097122 +"NextEra Energy, Inc.",NEE,2/28/97,5.578125,5.578125,3380800,5.703125,5.6875,2.3418827 +"NextEra Energy, Inc.",NEE,3/3/97,5.640625,5.640625,4014400,5.75,5.75,2.3676174 +"NextEra Energy, Inc.",NEE,3/4/97,5.671875,5.71875,3060000,5.734375,5.671875,2.3354483 +"NextEra Energy, Inc.",NEE,3/5/97,5.640625,5.640625,2828000,5.71875,5.71875,2.3547497 +"NextEra Energy, Inc.",NEE,3/6/97,5.609375,5.734375,2509600,5.734375,5.625,2.316149 +"NextEra Energy, Inc.",NEE,3/7/97,5.625,5.65625,2668800,5.703125,5.671875,2.3354483 +"NextEra Energy, Inc.",NEE,3/10/97,5.640625,5.6875,3265600,5.703125,5.6875,2.3418827 +"NextEra Energy, Inc.",NEE,3/11/97,5.625,5.6875,2900000,5.703125,5.625,2.316149 +"NextEra Energy, Inc.",NEE,3/12/97,5.578125,5.625,2394400,5.625,5.59375,2.3032796 +"NextEra Energy, Inc.",NEE,3/13/97,5.53125,5.5625,2568000,5.578125,5.546875,2.2839782 +"NextEra Energy, Inc.",NEE,3/14/97,5.546875,5.578125,1896800,5.609375,5.546875,2.2839782 +"NextEra Energy, Inc.",NEE,3/17/97,5.515625,5.515625,2278400,5.625,5.609375,2.3097122 +"NextEra Energy, Inc.",NEE,3/18/97,5.578125,5.640625,2087200,5.671875,5.59375,2.3032796 +"NextEra Energy, Inc.",NEE,3/19/97,5.5625,5.59375,2085600,5.640625,5.609375,2.3097122 +"NextEra Energy, Inc.",NEE,3/20/97,5.578125,5.578125,1848000,5.640625,5.609375,2.3097122 +"NextEra Energy, Inc.",NEE,3/21/97,5.578125,5.609375,2852000,5.625,5.578125,2.2968447 +"NextEra Energy, Inc.",NEE,3/24/97,5.59375,5.59375,2359200,5.65625,5.65625,2.3290145 +"NextEra Energy, Inc.",NEE,3/25/97,5.578125,5.671875,3112000,5.71875,5.640625,2.3225827 +"NextEra Energy, Inc.",NEE,3/26/97,5.578125,5.671875,2474400,5.671875,5.578125,2.2968447 +"NextEra Energy, Inc.",NEE,3/27/97,5.46875,5.59375,2619200,5.59375,5.53125,2.2775462 +"NextEra Energy, Inc.",NEE,3/31/97,5.453125,5.5,2035200,5.578125,5.515625,2.27111 +"NextEra Energy, Inc.",NEE,4/1/97,5.46875,5.5,1578400,5.53125,5.484375,2.2582443 +"NextEra Energy, Inc.",NEE,4/2/97,5.453125,5.46875,3325600,5.53125,5.484375,2.2582443 +"NextEra Energy, Inc.",NEE,4/3/97,5.453125,5.484375,3209600,5.507813,5.484375,2.2582443 +"NextEra Energy, Inc.",NEE,4/4/97,5.453125,5.484375,5961600,5.546875,5.46875,2.2518098 +"NextEra Energy, Inc.",NEE,4/7/97,5.4375,5.5,3843200,5.53125,5.453125,2.2453759 +"NextEra Energy, Inc.",NEE,4/8/97,5.4375,5.4375,2072000,5.5,5.484375,2.2582443 +"NextEra Energy, Inc.",NEE,4/9/97,5.421875,5.484375,1894400,5.53125,5.4375,2.2389417 +"NextEra Energy, Inc.",NEE,4/10/97,5.4375,5.4375,1533600,5.53125,5.484375,2.2582443 +"NextEra Energy, Inc.",NEE,4/11/97,5.390625,5.453125,3162400,5.453125,5.390625,2.2196414 +"NextEra Energy, Inc.",NEE,4/14/97,5.328125,5.390625,3344800,5.390625,5.375,2.2132072 +"NextEra Energy, Inc.",NEE,4/15/97,5.40625,5.4375,1992800,5.453125,5.421875,2.2325096 +"NextEra Energy, Inc.",NEE,4/16/97,5.359375,5.390625,1904800,5.484375,5.484375,2.2582443 +"NextEra Energy, Inc.",NEE,4/17/97,5.4375,5.5,3212000,5.515625,5.453125,2.2453759 +"NextEra Energy, Inc.",NEE,4/18/97,5.453125,5.46875,1320000,5.515625,5.46875,2.2518098 +"NextEra Energy, Inc.",NEE,4/21/97,5.390625,5.5,1201600,5.515625,5.40625,2.2260752 +"NextEra Energy, Inc.",NEE,4/22/97,5.40625,5.40625,2051200,5.5,5.484375,2.2582443 +"NextEra Energy, Inc.",NEE,4/23/97,5.453125,5.484375,2412800,5.53125,5.46875,2.2518098 +"NextEra Energy, Inc.",NEE,4/24/97,5.40625,5.5,1851200,5.515625,5.421875,2.2325096 +"NextEra Energy, Inc.",NEE,4/25/97,5.390625,5.421875,1756800,5.453125,5.421875,2.2325096 +"NextEra Energy, Inc.",NEE,4/28/97,5.390625,5.40625,2131200,5.515625,5.484375,2.2582443 +"NextEra Energy, Inc.",NEE,4/29/97,5.515625,5.546875,5031200,5.578125,5.5625,2.290413 +"NextEra Energy, Inc.",NEE,4/30/97,5.515625,5.5625,3355200,5.578125,5.578125,2.2968447 +"NextEra Energy, Inc.",NEE,5/1/97,5.546875,5.578125,3356800,5.625,5.625,2.316149 +"NextEra Energy, Inc.",NEE,5/2/97,5.609375,5.640625,3745600,5.71875,5.71875,2.3547497 +"NextEra Energy, Inc.",NEE,5/5/97,5.703125,5.734375,3078400,5.8125,5.8125,2.3933532 +"NextEra Energy, Inc.",NEE,5/6/97,5.796875,5.796875,5731200,5.890625,5.890625,2.4255211 +"NextEra Energy, Inc.",NEE,5/7/97,5.734375,5.890625,1826400,5.890625,5.75,2.3676174 +"NextEra Energy, Inc.",NEE,5/8/97,5.71875,5.734375,3841600,5.8125,5.734375,2.3611836 +"NextEra Energy, Inc.",NEE,5/9/97,5.6875,5.734375,1763200,5.796875,5.734375,2.3611836 +"NextEra Energy, Inc.",NEE,5/12/97,5.734375,5.734375,1885600,5.8125,5.796875,2.3869169 +"NextEra Energy, Inc.",NEE,5/13/97,5.71875,5.796875,1876000,5.796875,5.765625,2.374051 +"NextEra Energy, Inc.",NEE,5/14/97,5.78125,5.796875,1724800,5.859375,5.796875,2.3869169 +"NextEra Energy, Inc.",NEE,5/15/97,5.734375,5.78125,2332000,5.796875,5.796875,2.3869169 +"NextEra Energy, Inc.",NEE,5/16/97,5.765625,5.78125,2164800,5.8125,5.796875,2.3869169 +"NextEra Energy, Inc.",NEE,5/19/97,5.78125,5.8125,1509600,5.84375,5.8125,2.3933532 +"NextEra Energy, Inc.",NEE,5/20/97,5.78125,5.8125,6188000,5.859375,5.859375,2.4126554 +"NextEra Energy, Inc.",NEE,5/21/97,5.75,5.859375,2610400,5.859375,5.796875,2.3869169 +"NextEra Energy, Inc.",NEE,5/22/97,5.765625,5.828125,2448000,5.84375,5.796875,2.3869169 +"NextEra Energy, Inc.",NEE,5/23/97,5.796875,5.8125,1978400,5.859375,5.828125,2.3997862 +"NextEra Energy, Inc.",NEE,5/27/97,5.734375,5.78125,5268000,5.796875,5.796875,2.3869169 +"NextEra Energy, Inc.",NEE,5/28/97,5.734375,5.765625,8003200,5.8125,5.765625,2.3988807 +"NextEra Energy, Inc.",NEE,5/29/97,5.734375,5.796875,2240000,5.796875,5.75,2.3923788 +"NextEra Energy, Inc.",NEE,5/30/97,5.71875,5.71875,2813600,5.8125,5.796875,2.411883 +"NextEra Energy, Inc.",NEE,6/2/97,5.703125,5.8125,2088800,5.8125,5.734375,2.3858786 +"NextEra Energy, Inc.",NEE,6/3/97,5.6875,5.703125,3728000,5.734375,5.6875,2.3663752 +"NextEra Energy, Inc.",NEE,6/4/97,5.640625,5.6875,4702400,5.703125,5.65625,2.3533733 +"NextEra Energy, Inc.",NEE,6/5/97,5.640625,5.640625,2502400,5.703125,5.671875,2.3598742 +"NextEra Energy, Inc.",NEE,6/6/97,5.640625,5.640625,2541600,5.765625,5.765625,2.3988807 +"NextEra Energy, Inc.",NEE,6/9/97,5.6875,5.8125,2352000,5.8125,5.734375,2.3858786 +"NextEra Energy, Inc.",NEE,6/10/97,5.734375,5.75,3172000,5.828125,5.796875,2.411883 +"NextEra Energy, Inc.",NEE,6/11/97,5.796875,5.8125,2022400,5.859375,5.84375,2.4313855 +"NextEra Energy, Inc.",NEE,6/12/97,5.875,5.875,5048800,5.984375,5.953125,2.476893 +"NextEra Energy, Inc.",NEE,6/13/97,5.9375,5.96875,4352800,6.015625,5.984375,2.489894 +"NextEra Energy, Inc.",NEE,6/16/97,5.96875,5.984375,4343200,6,5.984375,2.489894 +"NextEra Energy, Inc.",NEE,6/17/97,5.90625,5.984375,3670400,5.984375,5.984375,2.489894 +"NextEra Energy, Inc.",NEE,6/18/97,5.9375,5.953125,3389600,5.984375,5.9375,2.4703925 +"NextEra Energy, Inc.",NEE,6/19/97,5.9375,5.9375,5240800,5.96875,5.953125,2.476893 +"NextEra Energy, Inc.",NEE,6/20/97,5.859375,5.953125,4784000,5.953125,5.875,2.4443872 +"NextEra Energy, Inc.",NEE,6/23/97,5.765625,5.84375,6133600,5.875,5.78125,2.4053822 +"NextEra Energy, Inc.",NEE,6/24/97,5.765625,5.796875,2636000,5.8125,5.8125,2.4183831 +"NextEra Energy, Inc.",NEE,6/25/97,5.757813,5.796875,6320000,5.828125,5.789063,2.4086323 +"NextEra Energy, Inc.",NEE,6/26/97,5.765625,5.796875,3408800,5.84375,5.804688,2.4151332 +"NextEra Energy, Inc.",NEE,6/27/97,5.773438,5.773438,2277600,5.890625,5.851563,2.4346356 +"NextEra Energy, Inc.",NEE,6/30/97,5.757813,5.851563,6742400,5.851563,5.757813,2.3956304 +"NextEra Energy, Inc.",NEE,7/1/97,5.75,5.765625,1900000,5.828125,5.820313,2.4216344 +"NextEra Energy, Inc.",NEE,7/2/97,5.75,5.84375,2451200,5.84375,5.804688,2.4151332 +"NextEra Energy, Inc.",NEE,7/3/97,5.851563,5.851563,3232000,5.898438,5.875,2.4443872 +"NextEra Energy, Inc.",NEE,7/7/97,5.8125,5.875,3808000,5.898438,5.828125,2.4248855 +"NextEra Energy, Inc.",NEE,7/8/97,5.796875,5.796875,3705600,5.875,5.859375,2.4378865 +"NextEra Energy, Inc.",NEE,7/9/97,5.75,5.875,3056000,5.882813,5.8125,2.4183831 +"NextEra Energy, Inc.",NEE,7/10/97,5.796875,5.828125,1248800,5.84375,5.8125,2.4183831 +"NextEra Energy, Inc.",NEE,7/11/97,5.773438,5.8125,1404800,5.84375,5.804688,2.4151332 +"NextEra Energy, Inc.",NEE,7/14/97,5.726563,5.835938,4752800,5.835938,5.773438,2.402131 +"NextEra Energy, Inc.",NEE,7/15/97,5.765625,5.78125,5368800,5.859375,5.859375,2.4378865 +"NextEra Energy, Inc.",NEE,7/16/97,5.820313,5.84375,2216000,5.867188,5.84375,2.4313855 +"NextEra Energy, Inc.",NEE,7/17/97,5.789063,5.859375,3607200,5.867188,5.804688,2.4151332 +"NextEra Energy, Inc.",NEE,7/18/97,5.734375,5.789063,3142400,5.804688,5.765625,2.3988807 +"NextEra Energy, Inc.",NEE,7/21/97,5.6875,5.75,2058400,5.773438,5.757813,2.3956304 +"NextEra Energy, Inc.",NEE,7/22/97,5.773438,5.773438,2320800,5.859375,5.84375,2.4313855 +"NextEra Energy, Inc.",NEE,7/23/97,5.757813,5.851563,2211200,5.867188,5.773438,2.402131 +"NextEra Energy, Inc.",NEE,7/24/97,5.734375,5.773438,3674400,5.875,5.828125,2.4248855 +"NextEra Energy, Inc.",NEE,7/25/97,5.828125,5.828125,3500000,5.898438,5.875,2.4443872 +"NextEra Energy, Inc.",NEE,7/28/97,5.851563,5.890625,2580000,5.90625,5.898438,2.4541395 +"NextEra Energy, Inc.",NEE,7/29/97,5.898438,5.90625,2276800,5.96875,5.960938,2.480144 +"NextEra Energy, Inc.",NEE,7/30/97,5.9375,5.9375,4061600,5.992188,5.976563,2.4866445 +"NextEra Energy, Inc.",NEE,7/31/97,5.960938,5.984375,2193600,6.007813,5.984375,2.489894 +"NextEra Energy, Inc.",NEE,8/1/97,5.929688,5.96875,3849600,6,5.976563,2.4866445 +"NextEra Energy, Inc.",NEE,8/4/97,5.929688,5.960938,2676000,5.984375,5.953125,2.476893 +"NextEra Energy, Inc.",NEE,8/5/97,5.945313,5.953125,1349600,5.976563,5.960938,2.480144 +"NextEra Energy, Inc.",NEE,8/6/97,5.960938,5.96875,3532000,6.007813,5.984375,2.489894 +"NextEra Energy, Inc.",NEE,8/7/97,5.9375,5.992188,2845600,6,5.9375,2.4703925 +"NextEra Energy, Inc.",NEE,8/8/97,5.84375,5.898438,2400800,5.945313,5.898438,2.4541395 +"NextEra Energy, Inc.",NEE,8/11/97,5.90625,5.914063,2931200,5.976563,5.976563,2.4866445 +"NextEra Energy, Inc.",NEE,8/12/97,5.9375,5.976563,1363200,6.015625,5.945313,2.4736416 +"NextEra Energy, Inc.",NEE,8/13/97,5.851563,5.976563,2707200,5.976563,5.898438,2.4541395 +"NextEra Energy, Inc.",NEE,8/14/97,5.851563,5.914063,2229600,5.953125,5.882813,2.4476376 +"NextEra Energy, Inc.",NEE,8/15/97,5.765625,5.820313,2596800,5.859375,5.765625,2.3988807 +"NextEra Energy, Inc.",NEE,8/18/97,5.765625,5.765625,1944800,5.898438,5.898438,2.4541395 +"NextEra Energy, Inc.",NEE,8/19/97,5.882813,5.9375,1984000,5.953125,5.914063,2.4606395 +"NextEra Energy, Inc.",NEE,8/20/97,5.867188,5.898438,1863200,5.921875,5.898438,2.4541395 +"NextEra Energy, Inc.",NEE,8/21/97,5.773438,5.867188,3586400,5.875,5.789063,2.4086323 +"NextEra Energy, Inc.",NEE,8/22/97,5.734375,5.734375,1357600,5.851563,5.851563,2.4346356 +"NextEra Energy, Inc.",NEE,8/25/97,5.820313,5.851563,2644000,5.945313,5.882813,2.4476376 +"NextEra Energy, Inc.",NEE,8/26/97,5.84375,5.890625,2405600,5.9375,5.929688,2.467142 +"NextEra Energy, Inc.",NEE,8/27/97,5.828125,5.875,9656800,5.875,5.859375,2.4628072 +"NextEra Energy, Inc.",NEE,8/28/97,5.796875,5.84375,1742400,5.898438,5.875,2.469375 +"NextEra Energy, Inc.",NEE,8/29/97,5.78125,5.828125,2704800,5.851563,5.789063,2.4332533 +"NextEra Energy, Inc.",NEE,9/2/97,5.789063,5.796875,5060000,5.875,5.875,2.469375 +"NextEra Energy, Inc.",NEE,9/3/97,5.882813,5.90625,2071200,5.976563,5.890625,2.4759426 +"NextEra Energy, Inc.",NEE,9/4/97,5.859375,5.859375,2438400,5.90625,5.882813,2.4726589 +"NextEra Energy, Inc.",NEE,9/5/97,5.820313,5.90625,1776800,5.945313,5.84375,2.4562397 +"NextEra Energy, Inc.",NEE,9/8/97,5.835938,5.84375,4547200,5.9375,5.914063,2.4857914 +"NextEra Energy, Inc.",NEE,9/9/97,5.890625,5.921875,1712000,5.984375,5.953125,2.502212 +"NextEra Energy, Inc.",NEE,9/10/97,5.914063,5.921875,3534400,5.960938,5.9375,2.4956453 +"NextEra Energy, Inc.",NEE,9/11/97,5.921875,5.9375,3077600,5.984375,5.96875,2.5087788 +"NextEra Energy, Inc.",NEE,9/12/97,5.984375,6,3692000,6.078125,6.078125,2.5547514 +"NextEra Energy, Inc.",NEE,9/15/97,6.039063,6.046875,3721600,6.171875,6.109375,2.567886 +"NextEra Energy, Inc.",NEE,9/16/97,6.148438,6.15625,3002400,6.257813,6.242188,2.6237106 +"NextEra Energy, Inc.",NEE,9/17/97,6.171875,6.242188,3655200,6.25,6.226563,2.6171432 +"NextEra Energy, Inc.",NEE,9/18/97,6.195313,6.210938,5899200,6.265625,6.195313,2.6040077 +"NextEra Energy, Inc.",NEE,9/19/97,6.179688,6.203125,2946400,6.242188,6.234375,2.6204264 +"NextEra Energy, Inc.",NEE,9/22/97,6.234375,6.234375,1674400,6.328125,6.28125,2.6401293 +"NextEra Energy, Inc.",NEE,9/23/97,6.25,6.28125,2212800,6.328125,6.273438,2.6368456 +"NextEra Energy, Inc.",NEE,9/24/97,6.21875,6.296875,1977600,6.3125,6.25,2.6269941 +"NextEra Energy, Inc.",NEE,9/25/97,6.226563,6.234375,4280000,6.304688,6.289063,2.643412 +"NextEra Energy, Inc.",NEE,9/26/97,6.28125,6.296875,1780800,6.34375,6.3125,2.6532638 +"NextEra Energy, Inc.",NEE,9/29/97,6.265625,6.265625,4088800,6.359375,6.359375,2.6729662 +"NextEra Energy, Inc.",NEE,9/30/97,6.34375,6.359375,4604800,6.445313,6.414063,2.6959522 +"NextEra Energy, Inc.",NEE,10/1/97,6.304688,6.390625,4160800,6.40625,6.375,2.679534 +"NextEra Energy, Inc.",NEE,10/2/97,6.335938,6.359375,2880800,6.421875,6.40625,2.6926682 +"NextEra Energy, Inc.",NEE,10/3/97,6.34375,6.5,3085600,6.5,6.359375,2.6729662 +"NextEra Energy, Inc.",NEE,10/6/97,6.335938,6.375,1398400,6.390625,6.375,2.679534 +"NextEra Energy, Inc.",NEE,10/7/97,6.296875,6.328125,5152800,6.390625,6.375,2.679534 +"NextEra Energy, Inc.",NEE,10/8/97,6.265625,6.375,3169600,6.375,6.335938,2.6631157 +"NextEra Energy, Inc.",NEE,10/9/97,6.226563,6.25,1896000,6.28125,6.273438,2.6368456 +"NextEra Energy, Inc.",NEE,10/10/97,6.1875,6.203125,2150400,6.28125,6.242188,2.6237106 +"NextEra Energy, Inc.",NEE,10/13/97,6.203125,6.242188,1758400,6.28125,6.226563,2.6171432 +"NextEra Energy, Inc.",NEE,10/14/97,6.25,6.28125,2211200,6.328125,6.304688,2.6499803 +"NextEra Energy, Inc.",NEE,10/15/97,6.210938,6.3125,2890400,6.3125,6.226563,2.6171432 +"NextEra Energy, Inc.",NEE,10/16/97,6.21875,6.25,3180800,6.320313,6.242188,2.6237106 +"NextEra Energy, Inc.",NEE,10/17/97,6.226563,6.226563,2924000,6.320313,6.320313,2.6565473 +"NextEra Energy, Inc.",NEE,10/20/97,6.296875,6.34375,4352000,6.4375,6.4375,2.705805 +"NextEra Energy, Inc.",NEE,10/21/97,6.429688,6.429688,3718400,6.539063,6.53125,2.745209 +"NextEra Energy, Inc.",NEE,10/22/97,6.492188,6.5625,1836000,6.570313,6.53125,2.745209 +"NextEra Energy, Inc.",NEE,10/23/97,6.460938,6.515625,4411200,6.515625,6.5,2.7320733 +"NextEra Energy, Inc.",NEE,10/24/97,6.460938,6.507813,5692000,6.585938,6.5625,2.7583444 +"NextEra Energy, Inc.",NEE,10/27/97,6.5,6.546875,5955200,6.625,6.5,2.7320733 +"NextEra Energy, Inc.",NEE,10/28/97,6.25,6.390625,10954400,6.492188,6.460938,2.7156558 +"NextEra Energy, Inc.",NEE,10/29/97,6.40625,6.453125,9825600,6.46875,6.429688,2.7025206 +"NextEra Energy, Inc.",NEE,10/30/97,6.34375,6.390625,3288800,6.5,6.40625,2.6926682 +"NextEra Energy, Inc.",NEE,10/31/97,6.421875,6.4375,3936000,6.515625,6.460938,2.7156558 +"NextEra Energy, Inc.",NEE,11/3/97,6.460938,6.46875,4049600,6.539063,6.53125,2.745209 +"NextEra Energy, Inc.",NEE,11/4/97,6.515625,6.554688,3748000,6.617188,6.59375,2.7714775 +"NextEra Energy, Inc.",NEE,11/5/97,6.5625,6.59375,2629600,6.640625,6.578125,2.7649124 +"NextEra Energy, Inc.",NEE,11/6/97,6.523438,6.546875,4501600,6.554688,6.554688,2.7550597 +"NextEra Energy, Inc.",NEE,11/7/97,6.453125,6.484375,4223200,6.546875,6.515625,2.7386413 +"NextEra Energy, Inc.",NEE,11/10/97,6.546875,6.546875,3757600,6.632813,6.632813,2.7878983 +"NextEra Energy, Inc.",NEE,11/11/97,6.640625,6.648438,4953600,6.757813,6.757813,2.8404381 +"NextEra Energy, Inc.",NEE,11/12/97,6.71875,6.726563,5470400,6.859375,6.804688,2.8601391 +"NextEra Energy, Inc.",NEE,11/13/97,6.75,6.804688,3888800,6.84375,6.765625,2.843721 +"NextEra Energy, Inc.",NEE,11/14/97,6.695313,6.734375,4415200,6.789063,6.742188,2.8338716 +"NextEra Energy, Inc.",NEE,11/17/97,6.734375,6.734375,3105600,6.84375,6.820313,2.8667095 +"NextEra Energy, Inc.",NEE,11/18/97,6.679688,6.796875,2918400,6.828125,6.742188,2.8338716 +"NextEra Energy, Inc.",NEE,11/19/97,6.734375,6.734375,1869600,6.835938,6.828125,2.8699908 +"NextEra Energy, Inc.",NEE,11/20/97,6.835938,6.859375,4703200,6.921875,6.914063,2.9061134 +"NextEra Energy, Inc.",NEE,11/21/97,6.859375,6.914063,3050400,6.929688,6.90625,2.9028282 +"NextEra Energy, Inc.",NEE,11/24/97,6.859375,6.875,1747200,6.953125,6.921875,2.909396 +"NextEra Energy, Inc.",NEE,11/25/97,6.867188,6.875,5868800,6.984375,6.953125,2.9480848 +"NextEra Energy, Inc.",NEE,11/26/97,6.9375,6.953125,5566400,7,6.992188,2.9646475 +"NextEra Energy, Inc.",NEE,11/28/97,6.992188,7,1610400,7.023438,6.992188,2.9646475 +"NextEra Energy, Inc.",NEE,12/1/97,6.953125,6.960938,3741600,7.0625,7.0625,2.9944596 +"NextEra Energy, Inc.",NEE,12/2/97,6.976563,7.03125,2528000,7.078125,6.992188,2.9646475 +"NextEra Energy, Inc.",NEE,12/3/97,6.90625,7.015625,3060000,7.015625,6.945313,2.9447742 +"NextEra Energy, Inc.",NEE,12/4/97,6.890625,6.9375,1965600,6.976563,6.9375,2.9414594 +"NextEra Energy, Inc.",NEE,12/5/97,6.867188,6.875,3839200,6.945313,6.921875,2.9348364 +"NextEra Energy, Inc.",NEE,12/8/97,6.851563,6.890625,3248000,6.921875,6.851563,2.9050243 +"NextEra Energy, Inc.",NEE,12/9/97,6.828125,6.835938,1650400,6.914063,6.914063,2.9315233 +"NextEra Energy, Inc.",NEE,12/10/97,6.914063,6.914063,2038400,6.960938,6.960938,2.9513974 +"NextEra Energy, Inc.",NEE,12/11/97,6.882813,6.953125,1929600,6.96875,6.945313,2.9447742 +"NextEra Energy, Inc.",NEE,12/12/97,6.96875,7,2773600,7.078125,7.046875,2.9878356 +"NextEra Energy, Inc.",NEE,12/15/97,7.039063,7.054688,3556000,7.1875,7.15625,3.03421 +"NextEra Energy, Inc.",NEE,12/16/97,7.109375,7.195313,5897600,7.195313,7.15625,3.03421 +"NextEra Energy, Inc.",NEE,12/17/97,7.125,7.15625,3717600,7.15625,7.140625,3.0275834 +"NextEra Energy, Inc.",NEE,12/18/97,7.125,7.125,5370400,7.273438,7.25,3.0739584 +"NextEra Energy, Inc.",NEE,12/19/97,7.179688,7.21875,6244800,7.3125,7.265625,3.0805836 +"NextEra Energy, Inc.",NEE,12/22/97,7.265625,7.296875,2410400,7.414063,7.414063,3.14352 +"NextEra Energy, Inc.",NEE,12/23/97,7.359375,7.445313,2055200,7.46875,7.46875,3.1667082 +"NextEra Energy, Inc.",NEE,12/24/97,7.34375,7.5,1704800,7.5,7.351563,3.117021 +"NextEra Energy, Inc.",NEE,12/26/97,7.359375,7.382813,320800,7.429688,7.367188,3.123645 +"NextEra Energy, Inc.",NEE,12/29/97,7.328125,7.398438,5563200,7.429688,7.367188,3.123645 +"NextEra Energy, Inc.",NEE,12/30/97,7.328125,7.398438,2852800,7.40625,7.375,3.1269586 +"NextEra Energy, Inc.",NEE,12/31/97,7.375,7.40625,1965600,7.453125,7.398438,3.1368966 +"NextEra Energy, Inc.",NEE,1/2/98,7.375,7.40625,1941600,7.4375,7.398438,3.1368966 +"NextEra Energy, Inc.",NEE,1/5/98,7.234375,7.414063,2808000,7.414063,7.28125,3.0872087 +"NextEra Energy, Inc.",NEE,1/6/98,7.140625,7.21875,2939200,7.242188,7.210938,3.057397 +"NextEra Energy, Inc.",NEE,1/7/98,7.046875,7.179688,10185600,7.179688,7.078125,3.001085 +"NextEra Energy, Inc.",NEE,1/8/98,7.046875,7.054688,5542400,7.15625,7.132813,3.0242712 +"NextEra Energy, Inc.",NEE,1/9/98,7.09375,7.140625,6012800,7.21875,7.125,3.0209596 +"NextEra Energy, Inc.",NEE,1/12/98,7.007813,7.03125,3852800,7.179688,7.179688,3.0441482 +"NextEra Energy, Inc.",NEE,1/13/98,7.09375,7.148438,2313600,7.179688,7.132813,3.0242712 +"NextEra Energy, Inc.",NEE,1/14/98,7.085938,7.164063,3585600,7.203125,7.171875,3.0408344 +"NextEra Energy, Inc.",NEE,1/15/98,7.0625,7.179688,5710400,7.179688,7.09375,3.00771 +"NextEra Energy, Inc.",NEE,1/16/98,7.0625,7.140625,10867200,7.15625,7.0625,2.9944596 +"NextEra Energy, Inc.",NEE,1/20/98,7.03125,7.0625,4855200,7.078125,7.054688,2.9911473 +"NextEra Energy, Inc.",NEE,1/21/98,7.015625,7.078125,5955200,7.09375,7.0625,2.9944596 +"NextEra Energy, Inc.",NEE,1/22/98,7.070313,7.109375,9031200,7.203125,7.1875,3.0474598 +"NextEra Energy, Inc.",NEE,1/23/98,7.109375,7.203125,2452800,7.210938,7.148438,3.0308957 +"NextEra Energy, Inc.",NEE,1/26/98,7.132813,7.148438,3911200,7.25,7.210938,3.057397 +"NextEra Energy, Inc.",NEE,1/27/98,7.226563,7.242188,5068800,7.34375,7.296875,3.093834 +"NextEra Energy, Inc.",NEE,1/28/98,7.296875,7.3125,7212800,7.34375,7.328125,3.1070845 +"NextEra Energy, Inc.",NEE,1/29/98,7.25,7.328125,2858400,7.351563,7.257813,3.0772715 +"NextEra Energy, Inc.",NEE,1/30/98,7.15625,7.21875,2311200,7.226563,7.171875,3.0408344 +"NextEra Energy, Inc.",NEE,2/2/98,7.109375,7.109375,4739200,7.226563,7.203125,3.054084 +"NextEra Energy, Inc.",NEE,2/3/98,7.1875,7.195313,4690400,7.257813,7.257813,3.0772715 +"NextEra Energy, Inc.",NEE,2/4/98,7.210938,7.242188,3591200,7.28125,7.25,3.0739584 +"NextEra Energy, Inc.",NEE,2/5/98,7.234375,7.3125,6600800,7.34375,7.234375,3.0673347 +"NextEra Energy, Inc.",NEE,2/6/98,7.25,7.25,2192800,7.351563,7.3125,3.1004584 +"NextEra Energy, Inc.",NEE,2/9/98,7.289063,7.34375,3250400,7.351563,7.3125,3.1004584 +"NextEra Energy, Inc.",NEE,2/10/98,7.304688,7.3125,4074400,7.398438,7.367188,3.123645 +"NextEra Energy, Inc.",NEE,2/11/98,7.339844,7.382813,2906400,7.382813,7.375,3.1269586 +"NextEra Energy, Inc.",NEE,2/12/98,7.328125,7.375,4936000,7.4375,7.414063,3.14352 +"NextEra Energy, Inc.",NEE,2/13/98,7.359375,7.414063,2264000,7.429688,7.375,3.1269586 +"NextEra Energy, Inc.",NEE,2/17/98,7.40625,7.414063,2522400,7.4375,7.4375,3.1534576 +"NextEra Energy, Inc.",NEE,2/18/98,7.398438,7.40625,1553600,7.46875,7.453125,3.1600826 +"NextEra Energy, Inc.",NEE,2/19/98,7.34375,7.40625,1594400,7.4375,7.367188,3.123645 +"NextEra Energy, Inc.",NEE,2/20/98,7.328125,7.382813,2676000,7.40625,7.382813,3.1302712 +"NextEra Energy, Inc.",NEE,2/23/98,7.34375,7.40625,2313600,7.40625,7.375,3.1269586 +"NextEra Energy, Inc.",NEE,2/24/98,7.28125,7.328125,6021600,7.359375,7.335938,3.1103966 +"NextEra Energy, Inc.",NEE,2/25/98,7.28125,7.304688,6033600,7.367188,7.320313,3.1304412 +"NextEra Energy, Inc.",NEE,2/26/98,7.265625,7.335938,3177600,7.335938,7.28125,3.1137362 +"NextEra Energy, Inc.",NEE,2/27/98,7.226563,7.28125,5139200,7.28125,7.257813,3.1037145 +"NextEra Energy, Inc.",NEE,3/2/98,7.21875,7.234375,1751200,7.273438,7.242188,3.0970323 +"NextEra Energy, Inc.",NEE,3/3/98,7.203125,7.210938,2167200,7.34375,7.3125,3.1271007 +"NextEra Energy, Inc.",NEE,3/4/98,7.296875,7.3125,5378400,7.421875,7.390625,3.1605108 +"NextEra Energy, Inc.",NEE,3/5/98,7.351563,7.375,3101600,7.390625,7.351563,3.1438074 +"NextEra Energy, Inc.",NEE,3/6/98,7.375,7.40625,2729600,7.46875,7.398438,3.1638503 +"NextEra Energy, Inc.",NEE,3/9/98,7.375,7.390625,2987200,7.460938,7.453125,3.1872365 +"NextEra Energy, Inc.",NEE,3/10/98,7.4375,7.46875,2660800,7.554688,7.539063,3.223989 +"NextEra Energy, Inc.",NEE,3/11/98,7.5,7.507813,2848800,7.5625,7.5625,3.2340097 +"NextEra Energy, Inc.",NEE,3/12/98,7.515625,7.5625,1724800,7.585938,7.554688,3.230668 +"NextEra Energy, Inc.",NEE,3/13/98,7.53125,7.5625,1898400,7.625,7.609375,3.254055 +"NextEra Energy, Inc.",NEE,3/16/98,7.59375,7.59375,1190400,7.71875,7.703125,3.294147 +"NextEra Energy, Inc.",NEE,3/17/98,7.679688,7.75,3436800,7.78125,7.78125,3.3275547 +"NextEra Energy, Inc.",NEE,3/18/98,7.78125,7.78125,2449600,7.90625,7.90625,3.381011 +"NextEra Energy, Inc.",NEE,3/19/98,7.898438,7.898438,3208000,8.03125,7.992188,3.4177608 +"NextEra Energy, Inc.",NEE,3/20/98,7.992188,8.023438,6508000,8.148438,8.101563,3.4645336 +"NextEra Energy, Inc.",NEE,3/23/98,8.046875,8.101563,3277600,8.109375,8.0625,3.4478276 +"NextEra Energy, Inc.",NEE,3/24/98,8.03125,8.0625,4766400,8.078125,8.046875,3.4411466 +"NextEra Energy, Inc.",NEE,3/25/98,8.007813,8.09375,2665600,8.09375,8.0625,3.4478276 +"NextEra Energy, Inc.",NEE,3/26/98,7.90625,8.0625,2647200,8.0625,7.9375,3.3943737 +"NextEra Energy, Inc.",NEE,3/27/98,7.84375,7.945313,1816800,7.945313,7.882813,3.3709884 +"NextEra Energy, Inc.",NEE,3/30/98,7.828125,7.882813,4796800,7.890625,7.882813,3.3709884 +"NextEra Energy, Inc.",NEE,3/31/98,7.882813,7.882813,5964000,8.0625,8.03125,3.4344661 +"NextEra Energy, Inc.",NEE,4/1/98,7.875,8.023438,3876000,8.03125,7.9375,3.3943737 +"NextEra Energy, Inc.",NEE,4/2/98,7.875,7.890625,2416800,8,8,3.4211009 +"NextEra Energy, Inc.",NEE,4/3/98,7.9375,8,4045600,8.007813,7.96875,3.4077368 +"NextEra Energy, Inc.",NEE,4/6/98,7.90625,7.976563,2540800,8.007813,7.921875,3.387692 +"NextEra Energy, Inc.",NEE,4/7/98,7.851563,7.921875,2218400,7.96875,7.890625,3.374328 +"NextEra Energy, Inc.",NEE,4/8/98,7.796875,7.867188,1467200,7.875,7.804688,3.3375773 +"NextEra Energy, Inc.",NEE,4/9/98,7.773438,7.8125,1593600,7.867188,7.84375,3.3542829 +"NextEra Energy, Inc.",NEE,4/13/98,7.789063,7.84375,6126400,7.84375,7.804688,3.3375773 +"NextEra Energy, Inc.",NEE,4/14/98,7.8125,7.835938,2026400,7.921875,7.914063,3.3843517 +"NextEra Energy, Inc.",NEE,4/15/98,7.875,7.90625,1096000,7.90625,7.882813,3.3709884 +"NextEra Energy, Inc.",NEE,4/16/98,7.742188,7.890625,4936000,7.90625,7.78125,3.3275547 +"NextEra Energy, Inc.",NEE,4/17/98,7.75,7.8125,5674400,7.8125,7.765625,3.320874 +"NextEra Energy, Inc.",NEE,4/20/98,7.617188,7.765625,1707200,7.765625,7.640625,3.2674203 +"NextEra Energy, Inc.",NEE,4/21/98,7.65625,7.65625,1776800,7.695313,7.671875,3.280783 +"NextEra Energy, Inc.",NEE,4/22/98,7.5625,7.671875,2596000,7.6875,7.570313,3.237351 +"NextEra Energy, Inc.",NEE,4/23/98,7.453125,7.554688,6197600,7.5625,7.476563,3.19726 +"NextEra Energy, Inc.",NEE,4/24/98,7.460938,7.476563,2573600,7.554688,7.539063,3.223989 +"NextEra Energy, Inc.",NEE,4/27/98,7.523438,7.53125,4805600,7.601563,7.570313,3.237351 +"NextEra Energy, Inc.",NEE,4/28/98,7.554688,7.578125,3000800,7.632813,7.617188,3.2573953 +"NextEra Energy, Inc.",NEE,4/29/98,7.539063,7.65625,2307200,7.671875,7.664063,3.277442 +"NextEra Energy, Inc.",NEE,4/30/98,7.71875,7.71875,3626400,7.8125,7.757813,3.3175333 +"NextEra Energy, Inc.",NEE,5/1/98,7.640625,7.804688,2551200,7.804688,7.640625,3.2674203 +"NextEra Energy, Inc.",NEE,5/4/98,7.625,7.671875,2122400,7.734375,7.648438,3.2707596 +"NextEra Energy, Inc.",NEE,5/5/98,7.625,7.6875,1621600,7.6875,7.640625,3.2674203 +"NextEra Energy, Inc.",NEE,5/6/98,7.53125,7.625,1038400,7.632813,7.53125,3.2206457 +"NextEra Energy, Inc.",NEE,5/7/98,7.453125,7.507813,1499200,7.523438,7.507813,3.2106233 +"NextEra Energy, Inc.",NEE,5/8/98,7.515625,7.523438,1880800,7.585938,7.570313,3.237351 +"NextEra Energy, Inc.",NEE,5/11/98,7.539063,7.5625,1983200,7.59375,7.5625,3.2340097 +"NextEra Energy, Inc.",NEE,5/12/98,7.5,7.546875,2515200,7.59375,7.59375,3.2473738 +"NextEra Energy, Inc.",NEE,5/13/98,7.554688,7.578125,2204800,7.703125,7.554688,3.230668 +"NextEra Energy, Inc.",NEE,5/14/98,7.507813,7.5625,1694400,7.5625,7.539063,3.223989 +"NextEra Energy, Inc.",NEE,5/15/98,7.515625,7.53125,2032000,7.578125,7.578125,3.2406924 +"NextEra Energy, Inc.",NEE,5/18/98,7.523438,7.578125,2031200,7.609375,7.5625,3.2340097 +"NextEra Energy, Inc.",NEE,5/19/98,7.492188,7.570313,1357600,7.570313,7.507813,3.2106233 +"NextEra Energy, Inc.",NEE,5/20/98,7.492188,7.539063,1847200,7.546875,7.546875,3.227329 +"NextEra Energy, Inc.",NEE,5/21/98,7.515625,7.53125,1240800,7.578125,7.523438,3.2173064 +"NextEra Energy, Inc.",NEE,5/22/98,7.4375,7.515625,1116000,7.515625,7.453125,3.1872365 +"NextEra Energy, Inc.",NEE,5/26/98,7.390625,7.484375,2661600,7.484375,7.4375,3.1805542 +"NextEra Energy, Inc.",NEE,5/27/98,7.335938,7.335938,8174400,7.4375,7.40625,3.194032 +"NextEra Energy, Inc.",NEE,5/28/98,7.382813,7.40625,3741600,7.5,7.5,3.2344632 +"NextEra Energy, Inc.",NEE,5/29/98,7.492188,7.5,2838400,7.6875,7.679688,3.3119533 +"NextEra Energy, Inc.",NEE,6/1/98,7.648438,7.664063,3721600,7.992188,7.976563,3.4399858 +"NextEra Energy, Inc.",NEE,6/2/98,7.859375,7.960938,2605600,7.984375,7.882813,3.3995564 +"NextEra Energy, Inc.",NEE,6/3/98,7.835938,7.898438,2785600,7.898438,7.84375,3.3827093 +"NextEra Energy, Inc.",NEE,6/4/98,7.734375,7.8125,2366400,7.867188,7.84375,3.3827093 +"NextEra Energy, Inc.",NEE,6/5/98,7.796875,7.828125,1046400,7.898438,7.898438,3.4062965 +"NextEra Energy, Inc.",NEE,6/8/98,7.8125,7.898438,969600,7.898438,7.84375,3.3827093 +"NextEra Energy, Inc.",NEE,6/9/98,7.773438,7.84375,1976800,7.875,7.84375,3.3827093 +"NextEra Energy, Inc.",NEE,6/10/98,7.8125,7.8125,1953600,8,7.953125,3.4298775 +"NextEra Energy, Inc.",NEE,6/11/98,7.9375,7.960938,3425600,8.070313,8.070313,3.480417 +"NextEra Energy, Inc.",NEE,6/12/98,8.046875,8.070313,3036000,8.15625,8.078125,3.4837856 +"NextEra Energy, Inc.",NEE,6/15/98,8.046875,8.078125,3296000,8.203125,8.132813,3.5073693 +"NextEra Energy, Inc.",NEE,6/16/98,8.015625,8.125,3388800,8.125,8.046875,3.4703093 +"NextEra Energy, Inc.",NEE,6/17/98,7.914063,8.039063,3055200,8.039063,7.96875,3.4366167 +"NextEra Energy, Inc.",NEE,6/18/98,7.929688,7.929688,3948000,8.054688,7.976563,3.4399858 +"NextEra Energy, Inc.",NEE,6/19/98,7.835938,7.992188,3085600,8,7.882813,3.3995564 +"NextEra Energy, Inc.",NEE,6/22/98,7.789063,7.890625,2071200,8,7.789063,3.3591242 +"NextEra Energy, Inc.",NEE,6/23/98,7.8125,7.828125,1949600,7.890625,7.820313,3.372601 +"NextEra Energy, Inc.",NEE,6/24/98,7.765625,7.804688,1479200,7.921875,7.851563,3.3860788 +"NextEra Energy, Inc.",NEE,6/25/98,7.726563,7.851563,1103200,7.859375,7.757813,3.345648 +"NextEra Energy, Inc.",NEE,6/26/98,7.71875,7.773438,1148800,7.828125,7.796875,3.3624928 +"NextEra Energy, Inc.",NEE,6/29/98,7.828125,7.828125,2249600,7.96875,7.867188,3.3928165 +"NextEra Energy, Inc.",NEE,6/30/98,7.804688,7.84375,4301600,7.929688,7.875,3.3961842 +"NextEra Energy, Inc.",NEE,7/1/98,7.882813,7.882813,1786400,7.953125,7.921875,3.416401 +"NextEra Energy, Inc.",NEE,7/2/98,7.84375,7.953125,1023200,7.953125,7.898438,3.4062965 +"NextEra Energy, Inc.",NEE,7/6/98,7.898438,7.90625,2736800,7.953125,7.945313,3.4265084 +"NextEra Energy, Inc.",NEE,7/7/98,7.875,7.960938,3725600,7.960938,7.890625,3.402924 +"NextEra Energy, Inc.",NEE,7/8/98,7.875,7.921875,1568000,7.929688,7.90625,3.4096642 +"NextEra Energy, Inc.",NEE,7/9/98,7.820313,7.90625,2072800,7.921875,7.828125,3.37597 +"NextEra Energy, Inc.",NEE,7/10/98,7.78125,7.828125,2221600,7.882813,7.84375,3.3827093 +"NextEra Energy, Inc.",NEE,7/13/98,7.78125,7.8125,2474400,7.835938,7.804688,3.365862 +"NextEra Energy, Inc.",NEE,7/14/98,7.765625,7.773438,2863200,7.820313,7.804688,3.365862 +"NextEra Energy, Inc.",NEE,7/15/98,7.6875,7.773438,4856000,7.789063,7.734375,3.335539 +"NextEra Energy, Inc.",NEE,7/16/98,7.703125,7.703125,1924800,7.78125,7.78125,3.3557544 +"NextEra Energy, Inc.",NEE,7/17/98,7.6875,7.78125,1856800,7.78125,7.765625,3.3490176 +"NextEra Energy, Inc.",NEE,7/20/98,7.679688,7.78125,1862400,7.78125,7.695313,3.3186936 +"NextEra Energy, Inc.",NEE,7/21/98,7.664063,7.664063,4768800,7.734375,7.703125,3.3220634 +"NextEra Energy, Inc.",NEE,7/22/98,7.695313,7.703125,4150400,7.828125,7.828125,3.37597 +"NextEra Energy, Inc.",NEE,7/23/98,7.757813,7.828125,1926400,7.859375,7.773438,3.352385 +"NextEra Energy, Inc.",NEE,7/24/98,7.671875,7.75,2288800,7.765625,7.726563,3.3321712 +"NextEra Energy, Inc.",NEE,7/27/98,7.703125,7.710938,1615200,7.765625,7.757813,3.345648 +"NextEra Energy, Inc.",NEE,7/28/98,7.601563,7.75,2266400,7.773438,7.742188,3.3389077 +"NextEra Energy, Inc.",NEE,7/29/98,7.71875,7.773438,2955200,7.8125,7.765625,3.3490176 +"NextEra Energy, Inc.",NEE,7/30/98,7.75,7.757813,1482400,7.804688,7.78125,3.3557544 +"NextEra Energy, Inc.",NEE,7/31/98,7.59375,7.75,2944000,7.75,7.601563,3.2782638 +"NextEra Energy, Inc.",NEE,8/3/98,7.617188,7.632813,2216800,7.75,7.734375,3.335539 +"NextEra Energy, Inc.",NEE,8/4/98,7.601563,7.726563,3170400,7.773438,7.609375,3.2816317 +"NextEra Energy, Inc.",NEE,8/5/98,7.515625,7.578125,2079200,7.640625,7.59375,3.2748942 +"NextEra Energy, Inc.",NEE,8/6/98,7.492188,7.5625,2310400,7.585938,7.515625,3.2412012 +"NextEra Energy, Inc.",NEE,8/7/98,7.460938,7.5,2411200,7.632813,7.617188,3.2850006 +"NextEra Energy, Inc.",NEE,8/10/98,7.507813,7.601563,2453600,7.609375,7.578125,3.2681558 +"NextEra Energy, Inc.",NEE,8/11/98,7.515625,7.5625,2488000,7.632813,7.617188,3.2850006 +"NextEra Energy, Inc.",NEE,8/12/98,7.585938,7.609375,2797600,7.804688,7.789063,3.3591242 +"NextEra Energy, Inc.",NEE,8/13/98,7.625,7.757813,2328800,7.789063,7.65625,3.3018475 +"NextEra Energy, Inc.",NEE,8/14/98,7.65625,7.65625,2528000,7.742188,7.6875,3.3153245 +"NextEra Energy, Inc.",NEE,8/17/98,7.625,7.65625,2321600,7.796875,7.796875,3.3624928 +"NextEra Energy, Inc.",NEE,8/18/98,7.75,7.765625,2436000,7.796875,7.765625,3.3490176 +"NextEra Energy, Inc.",NEE,8/19/98,7.679688,7.75,4858400,7.765625,7.710938,3.3254328 +"NextEra Energy, Inc.",NEE,8/20/98,7.679688,7.679688,1487200,7.75,7.734375,3.335539 +"NextEra Energy, Inc.",NEE,8/21/98,7.6875,7.6875,4465600,7.9375,7.890625,3.402924 +"NextEra Energy, Inc.",NEE,8/24/98,7.914063,7.921875,3960000,8.015625,8.007813,3.4534633 +"NextEra Energy, Inc.",NEE,8/25/98,7.914063,8.007813,4232000,8.101563,7.960938,3.433248 +"NextEra Energy, Inc.",NEE,8/26/98,7.859375,7.882813,8748000,8.085938,8.0625,3.5045598 +"NextEra Energy, Inc.",NEE,8/27/98,8.03125,8.03125,6608000,8.1875,8.117188,3.5283322 +"NextEra Energy, Inc.",NEE,8/28/98,8.085938,8.101563,9617600,8.507813,8.421875,3.660771 +"NextEra Energy, Inc.",NEE,8/31/98,8.28125,8.421875,7868000,8.492188,8.320313,3.6166253 +"NextEra Energy, Inc.",NEE,9/1/98,8.117188,8.265625,6024800,8.296875,8.203125,3.565688 +"NextEra Energy, Inc.",NEE,9/2/98,7.992188,8.1875,4400800,8.203125,8,3.4773939 +"NextEra Energy, Inc.",NEE,9/3/98,7.90625,8,3410400,8.085938,7.992188,3.473999 +"NextEra Energy, Inc.",NEE,9/4/98,7.992188,8.015625,5095200,8.164063,8.09375,3.518146 +"NextEra Energy, Inc.",NEE,9/8/98,7.96875,8.109375,4191200,8.25,8.234375,3.5792704 +"NextEra Energy, Inc.",NEE,9/9/98,8.125,8.25,3130400,8.28125,8.273438,3.596251 +"NextEra Energy, Inc.",NEE,9/10/98,8.21875,8.234375,3083200,8.359375,8.328125,3.6200213 +"NextEra Energy, Inc.",NEE,9/11/98,8.3125,8.3125,5208800,8.453125,8.398438,3.6505847 +"NextEra Energy, Inc.",NEE,9/14/98,8.351563,8.398438,7414400,8.453125,8.445313,3.6709595 +"NextEra Energy, Inc.",NEE,9/15/98,8.390625,8.445313,5887200,8.539063,8.539063,3.7117116 +"NextEra Energy, Inc.",NEE,9/16/98,8.5,8.546875,5829600,8.671875,8.671875,3.7694407 +"NextEra Energy, Inc.",NEE,9/17/98,8.5625,8.640625,8374400,8.65625,8.585938,3.7320883 +"NextEra Energy, Inc.",NEE,9/18/98,8.539063,8.578125,5250400,8.617188,8.585938,3.7320883 +"NextEra Energy, Inc.",NEE,9/21/98,8.53125,8.570313,1964000,8.625,8.585938,3.7320883 +"NextEra Energy, Inc.",NEE,9/22/98,8.59375,8.640625,3890400,8.664063,8.632813,3.75246 +"NextEra Energy, Inc.",NEE,9/23/98,8.59375,8.601563,2839200,8.71875,8.679688,3.7728364 +"NextEra Energy, Inc.",NEE,9/24/98,8.492188,8.601563,3848000,8.679688,8.578125,3.728689 +"NextEra Energy, Inc.",NEE,9/25/98,8.523438,8.578125,2284000,8.742188,8.53125,3.7083158 +"NextEra Energy, Inc.",NEE,9/28/98,8.484375,8.484375,2259200,8.59375,8.570313,3.7252958 +"NextEra Energy, Inc.",NEE,9/29/98,8.5625,8.601563,7388800,8.6875,8.65625,3.7626479 +"NextEra Energy, Inc.",NEE,9/30/98,8.648438,8.671875,8904000,8.75,8.710938,3.7864213 +"NextEra Energy, Inc.",NEE,10/1/98,8.6875,8.6875,6822400,8.90625,8.78125,3.8169832 +"NextEra Energy, Inc.",NEE,10/2/98,8.84375,8.84375,5531200,8.976563,8.890625,3.8645241 +"NextEra Energy, Inc.",NEE,10/5/98,8.804688,8.90625,5242400,8.960938,8.945313,3.8882968 +"NextEra Energy, Inc.",NEE,10/6/98,8.8125,8.914063,6660000,9.007813,8.90625,3.8713171 +"NextEra Energy, Inc.",NEE,10/7/98,8.796875,8.875,8135200,8.992188,8.882813,3.861131 +"NextEra Energy, Inc.",NEE,10/8/98,8.804688,8.859375,8994400,9.070313,9,3.9120686 +"NextEra Energy, Inc.",NEE,10/9/98,8.65625,8.96875,5554400,9,8.65625,3.7626479 +"NextEra Energy, Inc.",NEE,10/12/98,8.242188,8.59375,4229600,8.601563,8.273438,3.596251 +"NextEra Energy, Inc.",NEE,10/13/98,8.3125,8.375,5410400,8.546875,8.546875,3.7151053 +"NextEra Energy, Inc.",NEE,10/14/98,8.59375,8.59375,7023200,8.890625,8.804688,3.8271718 +"NextEra Energy, Inc.",NEE,10/15/98,8.671875,8.804688,6281600,8.914063,8.828125,3.837358 +"NextEra Energy, Inc.",NEE,10/16/98,8.40625,8.859375,7580000,8.859375,8.421875,3.660771 +"NextEra Energy, Inc.",NEE,10/19/98,8.351563,8.421875,3053600,8.5,8.40625,3.6539805 +"NextEra Energy, Inc.",NEE,10/20/98,8.21875,8.40625,5210400,8.484375,8.25,3.5860631 +"NextEra Energy, Inc.",NEE,10/21/98,8.117188,8.25,7192000,8.265625,8.257813,3.5894597 +"NextEra Energy, Inc.",NEE,10/22/98,8.1875,8.3125,6559200,8.4375,8.1875,3.558895 +"NextEra Energy, Inc.",NEE,10/23/98,7.5625,7.765625,30772000,7.796875,7.695313,3.3449545 +"NextEra Energy, Inc.",NEE,10/26/98,7.578125,7.578125,14680800,7.734375,7.65625,3.3279746 +"NextEra Energy, Inc.",NEE,10/27/98,7.632813,7.75,6211200,7.804688,7.804688,3.3924963 +"NextEra Energy, Inc.",NEE,10/28/98,7.820313,7.820313,9068000,7.945313,7.890625,3.4298518 +"NextEra Energy, Inc.",NEE,10/29/98,7.78125,7.882813,7720000,7.882813,7.804688,3.3924963 +"NextEra Energy, Inc.",NEE,10/30/98,7.773438,7.773438,13492000,7.914063,7.820313,3.3992887 +"NextEra Energy, Inc.",NEE,11/2/98,7.742188,7.90625,5553600,7.90625,7.75,3.368726 +"NextEra Energy, Inc.",NEE,11/3/98,7.703125,7.765625,6901600,7.78125,7.703125,3.3483508 +"NextEra Energy, Inc.",NEE,11/4/98,7.59375,7.742188,5888000,7.765625,7.59375,3.300808 +"NextEra Energy, Inc.",NEE,11/5/98,7.59375,7.59375,5137600,7.75,7.71875,3.3551424 +"NextEra Energy, Inc.",NEE,11/6/98,7.695313,7.75,3405600,7.867188,7.734375,3.3619342 +"NextEra Energy, Inc.",NEE,11/9/98,7.679688,7.703125,2983200,7.835938,7.75,3.368726 +"NextEra Energy, Inc.",NEE,11/10/98,7.726563,7.742188,5248000,8.023438,7.9375,3.450226 +"NextEra Energy, Inc.",NEE,11/11/98,7.898438,7.9375,3997600,7.984375,7.960938,3.460415 +"NextEra Energy, Inc.",NEE,11/12/98,7.929688,7.929688,2277600,8.09375,8.039063,3.494373 +"NextEra Energy, Inc.",NEE,11/13/98,7.992188,8.03125,1836800,8.078125,8,3.4773939 +"NextEra Energy, Inc.",NEE,11/16/98,8,8,1231200,8.070313,8.023438,3.487583 +"NextEra Energy, Inc.",NEE,11/17/98,7.890625,7.992188,3517600,8,7.9375,3.450226 +"NextEra Energy, Inc.",NEE,11/18/98,7.75,7.914063,2838400,7.921875,7.820313,3.3992887 +"NextEra Energy, Inc.",NEE,11/19/98,7.703125,7.820313,3691200,7.84375,7.75,3.368726 +"NextEra Energy, Inc.",NEE,11/20/98,7.679688,7.71875,11015200,7.789063,7.6875,3.341558 +"NextEra Energy, Inc.",NEE,11/23/98,7.671875,7.671875,4720000,7.867188,7.867188,3.4196646 +"NextEra Energy, Inc.",NEE,11/24/98,7.789063,7.804688,5420000,7.875,7.835938,3.4333556 +"NextEra Energy, Inc.",NEE,11/25/98,7.75,7.835938,9105600,7.90625,7.75,3.3957024 +"NextEra Energy, Inc.",NEE,11/27/98,7.710938,7.78125,2160800,7.820313,7.710938,3.3785887 +"NextEra Energy, Inc.",NEE,11/30/98,7.625,7.734375,4968800,7.734375,7.65625,3.3546252 +"NextEra Energy, Inc.",NEE,12/1/98,7.601563,7.671875,8829600,7.9375,7.890625,3.4573183 +"NextEra Energy, Inc.",NEE,12/2/98,7.921875,7.921875,6696000,8.046875,8.015625,3.5120869 +"NextEra Energy, Inc.",NEE,12/3/98,7.9375,7.984375,2877600,8.023438,7.953125,3.4847023 +"NextEra Energy, Inc.",NEE,12/4/98,7.945313,7.945313,3478400,8.09375,8.09375,3.5463188 +"NextEra Energy, Inc.",NEE,12/7/98,7.992188,8.0625,1772000,8.070313,8.054688,3.529203 +"NextEra Energy, Inc.",NEE,12/8/98,7.992188,8.054688,1663200,8.117188,8.023438,3.5155113 +"NextEra Energy, Inc.",NEE,12/9/98,7.9375,8.007813,3805600,8.03125,7.96875,3.491548 +"NextEra Energy, Inc.",NEE,12/10/98,7.757813,7.960938,1720800,7.96875,7.78125,3.4093935 +"NextEra Energy, Inc.",NEE,12/11/98,7.796875,7.828125,2792800,7.875,7.867188,3.4470487 +"NextEra Energy, Inc.",NEE,12/14/98,7.765625,7.867188,1678400,7.867188,7.796875,3.416241 +"NextEra Energy, Inc.",NEE,12/15/98,7.6875,7.8125,2875200,7.8125,7.796875,3.416241 +"NextEra Energy, Inc.",NEE,12/16/98,7.71875,7.796875,3812000,7.84375,7.835938,3.4333556 +"NextEra Energy, Inc.",NEE,12/17/98,7.796875,7.859375,4152000,7.890625,7.875,3.450472 +"NextEra Energy, Inc.",NEE,12/18/98,7.757813,7.875,3976800,7.875,7.851563,3.4402032 +"NextEra Energy, Inc.",NEE,12/21/98,7.84375,7.84375,2208000,7.929688,7.859375,3.4436238 +"NextEra Energy, Inc.",NEE,12/22/98,7.734375,7.84375,1826400,7.851563,7.765625,3.4025488 +"NextEra Energy, Inc.",NEE,12/23/98,7.726563,7.773438,1521600,7.8125,7.734375,3.3888564 +"NextEra Energy, Inc.",NEE,12/24/98,7.6875,7.742188,663200,7.75,7.695313,3.3717403 +"NextEra Energy, Inc.",NEE,12/28/98,7.609375,7.710938,4628000,7.710938,7.648438,3.351203 +"NextEra Energy, Inc.",NEE,12/29/98,7.609375,7.617188,1959200,7.671875,7.625,3.3409324 +"NextEra Energy, Inc.",NEE,12/30/98,7.578125,7.59375,3624000,7.71875,7.710938,3.3785887 +"NextEra Energy, Inc.",NEE,12/31/98,7.65625,7.726563,2928800,7.726563,7.703125,3.3751638 +"NextEra Energy, Inc.",NEE,1/4/99,7.601563,7.671875,4254400,7.742188,7.648438,3.351203 +"NextEra Energy, Inc.",NEE,1/5/99,7.546875,7.625,3259200,7.664063,7.617188,3.3375113 +"NextEra Energy, Inc.",NEE,1/6/99,7.5625,7.640625,12956800,7.640625,7.609375,3.3340864 +"NextEra Energy, Inc.",NEE,1/7/99,7.476563,7.59375,2279200,7.617188,7.5625,3.3135488 +"NextEra Energy, Inc.",NEE,1/8/99,7.46875,7.5625,4432000,7.5625,7.515625,3.2930093 +"NextEra Energy, Inc.",NEE,1/11/99,7.390625,7.5,4526400,7.507813,7.429688,3.2553554 +"NextEra Energy, Inc.",NEE,1/12/99,7.375,7.375,2576800,7.476563,7.398438,3.2416637 +"NextEra Energy, Inc.",NEE,1/13/99,7.359375,7.398438,6084800,7.507813,7.367188,3.2279713 +"NextEra Energy, Inc.",NEE,1/14/99,7.25,7.335938,6932000,7.359375,7.28125,3.190317 +"NextEra Energy, Inc.",NEE,1/15/99,7.0625,7.28125,9699200,7.28125,7.203125,3.1560864 +"NextEra Energy, Inc.",NEE,1/19/99,7.015625,7.171875,8488800,7.1875,7.148438,3.132124 +"NextEra Energy, Inc.",NEE,1/20/99,7.03125,7.109375,6888000,7.210938,7.140625,3.1287012 +"NextEra Energy, Inc.",NEE,1/21/99,6.984375,7.078125,7338400,7.085938,7.078125,3.1013172 +"NextEra Energy, Inc.",NEE,1/22/99,7,7.039063,2364000,7.078125,7.039063,3.0842004 +"NextEra Energy, Inc.",NEE,1/25/99,6.984375,7.015625,3782400,7.125,7.039063,3.0842004 +"NextEra Energy, Inc.",NEE,1/26/99,6.984375,7.039063,4505600,7.039063,6.992188,3.063663 +"NextEra Energy, Inc.",NEE,1/27/99,6.9375,7.0625,6964800,7.0625,6.96875,3.053393 +"NextEra Energy, Inc.",NEE,1/28/99,6.90625,7,3853600,7.015625,6.9375,3.0396996 +"NextEra Energy, Inc.",NEE,1/29/99,6.8125,6.96875,4920000,6.976563,6.859375,3.0054696 +"NextEra Energy, Inc.",NEE,2/1/99,6.617188,6.859375,4194400,6.859375,6.632813,2.9062014 +"NextEra Energy, Inc.",NEE,2/2/99,6.515625,6.625,9147200,6.664063,6.554688,2.8719704 +"NextEra Energy, Inc.",NEE,2/3/99,6.46875,6.5625,6840000,6.59375,6.476563,2.8377388 +"NextEra Energy, Inc.",NEE,2/4/99,6.46875,6.492188,8684000,6.578125,6.570313,2.8788166 +"NextEra Energy, Inc.",NEE,2/5/99,6.601563,6.640625,8156800,6.765625,6.726563,2.9472785 +"NextEra Energy, Inc.",NEE,2/8/99,6.75,6.828125,7497600,6.929688,6.898438,3.022585 +"NextEra Energy, Inc.",NEE,2/9/99,6.742188,6.875,3403200,6.875,6.757813,2.9609709 +"NextEra Energy, Inc.",NEE,2/10/99,6.71875,6.773438,2789600,6.875,6.75,2.9575462 +"NextEra Energy, Inc.",NEE,2/11/99,6.570313,6.6875,4918400,6.71875,6.632813,2.9062014 +"NextEra Energy, Inc.",NEE,2/12/99,6.328125,6.570313,4916000,6.585938,6.429688,2.817201 +"NextEra Energy, Inc.",NEE,2/16/99,6.289063,6.429688,10504800,6.460938,6.359375,2.786392 +"NextEra Energy, Inc.",NEE,2/17/99,6.351563,6.367188,5602400,6.625,6.539063,2.8651257 +"NextEra Energy, Inc.",NEE,2/18/99,6.585938,6.625,4613600,6.703125,6.601563,2.8925083 +"NextEra Energy, Inc.",NEE,2/19/99,6.53125,6.601563,6932000,6.617188,6.539063,2.8651257 +"NextEra Energy, Inc.",NEE,2/22/99,6.53125,6.53125,5788000,6.710938,6.695313,2.9335864 +"NextEra Energy, Inc.",NEE,2/23/99,6.578125,6.703125,5157600,6.710938,6.609375,2.8959303 +"NextEra Energy, Inc.",NEE,2/24/99,6.59375,6.625,14215200,6.695313,6.625,2.9316084 +"NextEra Energy, Inc.",NEE,2/25/99,6.453125,6.625,10557600,6.632813,6.46875,2.8624668 +"NextEra Energy, Inc.",NEE,2/26/99,6.367188,6.46875,5815200,6.5,6.429688,2.8451824 +"NextEra Energy, Inc.",NEE,3/1/99,6.265625,6.445313,3717600,6.445313,6.4375,2.848639 +"NextEra Energy, Inc.",NEE,3/2/99,6.460938,6.46875,4325600,6.601563,6.554688,2.9004955 +"NextEra Energy, Inc.",NEE,3/3/99,6.53125,6.5625,5159200,6.65625,6.5625,2.903952 +"NextEra Energy, Inc.",NEE,3/4/99,6.570313,6.59375,8076800,6.742188,6.742188,2.9834652 +"NextEra Energy, Inc.",NEE,3/5/99,6.78125,6.78125,3907200,6.890625,6.796875,3.007664 +"NextEra Energy, Inc.",NEE,3/8/99,6.609375,6.789063,2955200,6.789063,6.664063,2.9488938 +"NextEra Energy, Inc.",NEE,3/9/99,6.445313,6.632813,3600800,6.65625,6.484375,2.8693805 +"NextEra Energy, Inc.",NEE,3/10/99,6.476563,6.5,5483200,6.773438,6.492188,2.8728387 +"NextEra Energy, Inc.",NEE,3/11/99,6.554688,6.578125,10799200,6.726563,6.695313,2.9627233 +"NextEra Energy, Inc.",NEE,3/12/99,6.71875,6.726563,8099200,7.054688,6.984375,3.0906346 +"NextEra Energy, Inc.",NEE,3/15/99,6.945313,6.953125,4026400,7.03125,7.015625,3.104463 +"NextEra Energy, Inc.",NEE,3/16/99,6.921875,7,4864000,7.023438,6.992188,3.0940914 +"NextEra Energy, Inc.",NEE,3/17/99,6.9375,7,3332800,7.007813,7.007813,3.101006 +"NextEra Energy, Inc.",NEE,3/18/99,7,7.007813,6497600,7.171875,7.132813,3.1563196 +"NextEra Energy, Inc.",NEE,3/19/99,7.070313,7.132813,5044000,7.15625,7.085938,3.1355762 +"NextEra Energy, Inc.",NEE,3/22/99,7.046875,7.078125,2640000,7.125,7.054688,3.1217494 +"NextEra Energy, Inc.",NEE,3/23/99,7.015625,7.054688,3668800,7.09375,7.09375,3.139034 +"NextEra Energy, Inc.",NEE,3/24/99,7.054688,7.078125,6637600,7.265625,7.210938,3.1908908 +"NextEra Energy, Inc.",NEE,3/25/99,7.09375,7.195313,3296000,7.195313,7.148438,3.1632333 +"NextEra Energy, Inc.",NEE,3/26/99,7.007813,7.125,4753600,7.132813,7.007813,3.101006 +"NextEra Energy, Inc.",NEE,3/29/99,6.921875,7.007813,3776800,7.039063,6.9375,3.0698907 +"NextEra Energy, Inc.",NEE,3/30/99,6.726563,6.90625,3871200,6.90625,6.734375,2.9800093 +"NextEra Energy, Inc.",NEE,3/31/99,6.632813,6.734375,2254400,6.796875,6.65625,2.9454367 +"NextEra Energy, Inc.",NEE,4/1/99,6.609375,6.65625,3626400,6.835938,6.734375,2.9800093 +"NextEra Energy, Inc.",NEE,4/5/99,6.757813,6.757813,3235200,6.898438,6.867188,3.038778 +"NextEra Energy, Inc.",NEE,4/6/99,6.734375,6.859375,1805600,6.882813,6.757813,2.99038 +"NextEra Energy, Inc.",NEE,4/7/99,6.726563,6.773438,2038400,6.8125,6.75,2.9869223 +"NextEra Energy, Inc.",NEE,4/8/99,6.75,6.75,2621600,6.90625,6.90625,3.056064 +"NextEra Energy, Inc.",NEE,4/9/99,6.8125,6.882813,3636000,6.90625,6.820313,3.0180361 +"NextEra Energy, Inc.",NEE,4/12/99,6.75,6.84375,2226400,6.9375,6.921875,3.0629783 +"NextEra Energy, Inc.",NEE,4/13/99,6.65625,6.8125,3204000,6.851563,6.710938,2.9696355 +"NextEra Energy, Inc.",NEE,4/14/99,6.664063,6.703125,3373600,6.757813,6.726563,2.9765513 +"NextEra Energy, Inc.",NEE,4/15/99,6.703125,6.71875,2680800,6.8125,6.765625,2.993836 +"NextEra Energy, Inc.",NEE,4/16/99,6.71875,6.75,4040000,6.828125,6.8125,3.0145788 +"NextEra Energy, Inc.",NEE,4/19/99,6.804688,6.804688,3239200,7.007813,6.992188,3.0940914 +"NextEra Energy, Inc.",NEE,4/20/99,6.992188,7,5550400,7.109375,7.0625,3.125206 +"NextEra Energy, Inc.",NEE,4/21/99,6.984375,7.078125,2990400,7.078125,7.070313,3.128663 +"NextEra Energy, Inc.",NEE,4/22/99,6.976563,7.0625,2240800,7.0625,7.015625,3.104463 +"NextEra Energy, Inc.",NEE,4/23/99,6.96875,7.007813,2594400,7.0625,7.023438,3.1079206 +"NextEra Energy, Inc.",NEE,4/26/99,7,7.03125,2480000,7.0625,7.046875,3.1182902 +"NextEra Energy, Inc.",NEE,4/27/99,7.039063,7.054688,2287200,7.132813,7.078125,3.13212 +"NextEra Energy, Inc.",NEE,4/28/99,6.96875,7.0625,3121600,7.09375,7.023438,3.1079206 +"NextEra Energy, Inc.",NEE,4/29/99,7.007813,7.007813,3088000,7.195313,7.101563,3.1424904 +"NextEra Energy, Inc.",NEE,4/30/99,6.953125,7.070313,3838400,7.09375,7.046875,3.1182902 +"NextEra Energy, Inc.",NEE,5/3/99,7.046875,7.054688,2306400,7.195313,7.179688,3.1770623 +"NextEra Energy, Inc.",NEE,5/4/99,7.054688,7.148438,2160000,7.15625,7.078125,3.13212 +"NextEra Energy, Inc.",NEE,5/5/99,7,7.101563,3072000,7.125,7.015625,3.104463 +"NextEra Energy, Inc.",NEE,5/6/99,6.898438,6.984375,3190400,7.039063,7.039063,3.1148334 +"NextEra Energy, Inc.",NEE,5/7/99,7.03125,7.054688,2848000,7.125,7.03125,3.1113768 +"NextEra Energy, Inc.",NEE,5/10/99,7.015625,7.03125,1561600,7.078125,7.078125,3.13212 +"NextEra Energy, Inc.",NEE,5/11/99,7.03125,7.085938,2730400,7.101563,7.046875,3.1182902 +"NextEra Energy, Inc.",NEE,5/12/99,7.03125,7.054688,3195200,7.09375,7.070313,3.128663 +"NextEra Energy, Inc.",NEE,5/13/99,7.0625,7.078125,1878400,7.28125,7.257813,3.2116332 +"NextEra Energy, Inc.",NEE,5/14/99,7.117188,7.1875,3322400,7.210938,7.164063,3.1701472 +"NextEra Energy, Inc.",NEE,5/17/99,7.148438,7.15625,1356800,7.273438,7.242188,3.2047205 +"NextEra Energy, Inc.",NEE,5/18/99,7.164063,7.234375,2240800,7.257813,7.21875,3.1943474 +"NextEra Energy, Inc.",NEE,5/19/99,7.242188,7.25,2289600,7.328125,7.296875,3.2289171 +"NextEra Energy, Inc.",NEE,5/20/99,7.257813,7.289063,4200000,7.390625,7.351563,3.2531176 +"NextEra Energy, Inc.",NEE,5/21/99,7.328125,7.351563,3580800,7.414063,7.382813,3.266946 +"NextEra Energy, Inc.",NEE,5/24/99,7.382813,7.390625,2391200,7.5,7.429688,3.2876883 +"NextEra Energy, Inc.",NEE,5/25/99,7.40625,7.429688,6647200,7.5625,7.40625,3.2773178 +"NextEra Energy, Inc.",NEE,5/26/99,7.335938,7.335938,5665600,7.453125,7.429688,3.3167984 +"NextEra Energy, Inc.",NEE,5/27/99,7.171875,7.40625,3094400,7.40625,7.1875,3.2086794 +"NextEra Energy, Inc.",NEE,5/28/99,7.195313,7.203125,3665600,7.328125,7.273438,3.247044 +"NextEra Energy, Inc.",NEE,6/1/99,7.09375,7.28125,6974400,7.304688,7.117188,3.1772892 +"NextEra Energy, Inc.",NEE,6/2/99,7.046875,7.125,5404800,7.140625,7.070313,3.1563647 +"NextEra Energy, Inc.",NEE,6/3/99,7.0625,7.085938,3478400,7.117188,7.070313,3.1563647 +"NextEra Energy, Inc.",NEE,6/4/99,7.085938,7.085938,2266400,7.164063,7.140625,3.1877527 +"NextEra Energy, Inc.",NEE,6/7/99,7.070313,7.125,2456000,7.203125,7.15625,3.1947286 +"NextEra Energy, Inc.",NEE,6/8/99,7.085938,7.15625,4154400,7.15625,7.09375,3.166828 +"NextEra Energy, Inc.",NEE,6/9/99,7.078125,7.078125,3343200,7.140625,7.085938,3.1633399 +"NextEra Energy, Inc.",NEE,6/10/99,6.953125,7.078125,2865600,7.09375,6.992188,3.1214871 +"NextEra Energy, Inc.",NEE,6/11/99,6.921875,7.007813,4459200,7.0625,6.953125,3.1040483 +"NextEra Energy, Inc.",NEE,6/14/99,7,7.015625,2997600,7.09375,7.070313,3.1563647 +"NextEra Energy, Inc.",NEE,6/15/99,7.085938,7.101563,2409600,7.21875,7.203125,3.2156553 +"NextEra Energy, Inc.",NEE,6/16/99,7.226563,7.234375,3881600,7.335938,7.296875,3.257506 +"NextEra Energy, Inc.",NEE,6/17/99,7.25,7.28125,3208800,7.3125,7.265625,3.2435572 +"NextEra Energy, Inc.",NEE,6/18/99,7.203125,7.265625,3010400,7.28125,7.226563,3.2261176 +"NextEra Energy, Inc.",NEE,6/21/99,7.109375,7.25,1971200,7.25,7.125,3.180779 +"NextEra Energy, Inc.",NEE,6/22/99,7.09375,7.101563,2628000,7.257813,7.234375,3.229605 +"NextEra Energy, Inc.",NEE,6/23/99,7.171875,7.21875,2416000,7.25,7.1875,3.2086794 +"NextEra Energy, Inc.",NEE,6/24/99,7.109375,7.1875,2125600,7.1875,7.109375,3.1738024 +"NextEra Energy, Inc.",NEE,6/25/99,7.046875,7.132813,1294400,7.171875,7.046875,3.1458995 +"NextEra Energy, Inc.",NEE,6/28/99,7.046875,7.046875,1640000,7.15625,7.070313,3.1563647 +"NextEra Energy, Inc.",NEE,6/29/99,6.882813,7.0625,2727200,7.0625,6.953125,3.1040483 +"NextEra Energy, Inc.",NEE,6/30/99,6.828125,6.992188,12686400,6.992188,6.828125,3.048245 +"NextEra Energy, Inc.",NEE,7/1/99,6.78125,6.8125,3769600,6.859375,6.828125,3.048245 +"NextEra Energy, Inc.",NEE,7/2/99,6.8125,6.820313,2008000,6.890625,6.859375,3.0621958 +"NextEra Energy, Inc.",NEE,7/6/99,6.757813,6.84375,2932000,6.914063,6.914063,3.0866096 +"NextEra Energy, Inc.",NEE,7/7/99,6.890625,6.890625,2074400,6.984375,6.976563,3.114512 +"NextEra Energy, Inc.",NEE,7/8/99,6.8125,6.960938,2248000,6.992188,6.828125,3.048245 +"NextEra Energy, Inc.",NEE,7/9/99,6.773438,6.828125,1891200,6.851563,6.828125,3.048245 +"NextEra Energy, Inc.",NEE,7/12/99,6.710938,6.796875,4767200,6.804688,6.773438,3.0238323 +"NextEra Energy, Inc.",NEE,7/13/99,6.703125,6.742188,2698400,6.796875,6.71875,2.9994175 +"NextEra Energy, Inc.",NEE,7/14/99,6.65625,6.6875,7285600,6.757813,6.71875,2.9994175 +"NextEra Energy, Inc.",NEE,7/15/99,6.773438,6.78125,2343200,6.84375,6.773438,3.0238323 +"NextEra Energy, Inc.",NEE,7/16/99,6.679688,6.78125,2843200,6.804688,6.6875,2.9854665 +"NextEra Energy, Inc.",NEE,7/19/99,6.632813,6.6875,1734400,6.75,6.71875,2.9994175 +"NextEra Energy, Inc.",NEE,7/20/99,6.710938,6.71875,3650400,6.84375,6.796875,3.0342941 +"NextEra Energy, Inc.",NEE,7/21/99,6.789063,6.796875,3096000,6.90625,6.882813,3.0726593 +"NextEra Energy, Inc.",NEE,7/22/99,6.898438,6.921875,2860000,6.96875,6.90625,3.0831232 +"NextEra Energy, Inc.",NEE,7/23/99,6.8125,6.875,1581600,6.898438,6.867188,3.0656838 +"NextEra Energy, Inc.",NEE,7/26/99,6.84375,6.84375,3508000,7.046875,6.953125,3.1040483 +"NextEra Energy, Inc.",NEE,7/27/99,6.890625,6.992188,1660800,7,6.9375,3.0970714 +"NextEra Energy, Inc.",NEE,7/28/99,6.78125,6.90625,1204800,6.921875,6.789063,3.030806 +"NextEra Energy, Inc.",NEE,7/29/99,6.71875,6.789063,2644000,6.796875,6.773438,3.0238323 +"NextEra Energy, Inc.",NEE,7/30/99,6.710938,6.765625,2113600,6.820313,6.742188,3.0098813 +"NextEra Energy, Inc.",NEE,8/2/99,6.695313,6.710938,1855200,6.875,6.851563,3.058707 +"NextEra Energy, Inc.",NEE,8/3/99,6.765625,6.789063,3365600,6.875,6.828125,3.048245 +"NextEra Energy, Inc.",NEE,8/4/99,6.828125,6.859375,2199200,6.953125,6.84375,3.0552201 +"NextEra Energy, Inc.",NEE,8/5/99,6.789063,6.828125,3276800,6.921875,6.914063,3.0866096 +"NextEra Energy, Inc.",NEE,8/6/99,6.8125,6.929688,1672800,6.929688,6.875,3.0691721 +"NextEra Energy, Inc.",NEE,8/9/99,6.796875,6.882813,1781600,6.898438,6.84375,3.0552201 +"NextEra Energy, Inc.",NEE,8/10/99,6.789063,6.828125,2772800,6.921875,6.859375,3.0621958 +"NextEra Energy, Inc.",NEE,8/11/99,6.765625,6.84375,2248000,6.867188,6.796875,3.0342941 +"NextEra Energy, Inc.",NEE,8/12/99,6.6875,6.78125,1469600,6.796875,6.695313,2.9889553 +"NextEra Energy, Inc.",NEE,8/13/99,6.6875,6.710938,1368000,6.75,6.734375,3.0063949 +"NextEra Energy, Inc.",NEE,8/16/99,6.640625,6.734375,1464000,6.734375,6.664063,2.9750032 +"NextEra Energy, Inc.",NEE,8/17/99,6.664063,6.679688,2016000,6.703125,6.695313,2.9889553 +"NextEra Energy, Inc.",NEE,8/18/99,6.625,6.664063,1420800,6.695313,6.632813,2.9610536 +"NextEra Energy, Inc.",NEE,8/19/99,6.59375,6.625,3584800,6.835938,6.828125,3.048245 +"NextEra Energy, Inc.",NEE,8/20/99,6.796875,6.820313,2244000,6.953125,6.914063,3.0866096 +"NextEra Energy, Inc.",NEE,8/23/99,6.84375,6.890625,2485600,6.90625,6.882813,3.0726593 +"NextEra Energy, Inc.",NEE,8/24/99,6.875,6.875,2288800,6.96875,6.953125,3.1040483 +"NextEra Energy, Inc.",NEE,8/25/99,6.882813,6.882813,8357600,7.085938,7.054688,3.179109 +"NextEra Energy, Inc.",NEE,8/26/99,6.90625,7.023438,3808800,7.023438,6.90625,3.112217 +"NextEra Energy, Inc.",NEE,8/27/99,6.867188,6.9375,2536000,6.976563,6.890625,3.105175 +"NextEra Energy, Inc.",NEE,8/30/99,6.75,6.875,2028800,6.90625,6.75,3.041804 +"NextEra Energy, Inc.",NEE,8/31/99,6.71875,6.8125,3329600,6.867188,6.75,3.041804 +"NextEra Energy, Inc.",NEE,9/1/99,6.6875,6.75,1848000,6.78125,6.78125,3.0558872 +"NextEra Energy, Inc.",NEE,9/2/99,6.6875,6.703125,2648000,6.773438,6.75,3.041804 +"NextEra Energy, Inc.",NEE,9/3/99,6.78125,6.78125,2386400,6.914063,6.875,3.098135 +"NextEra Energy, Inc.",NEE,9/7/99,6.71875,6.890625,2551200,6.890625,6.765625,3.0488453 +"NextEra Energy, Inc.",NEE,9/8/99,6.671875,6.726563,1312000,6.75,6.71875,3.0277216 +"NextEra Energy, Inc.",NEE,9/9/99,6.664063,6.703125,3977600,6.820313,6.789063,3.059407 +"NextEra Energy, Inc.",NEE,9/10/99,6.765625,6.765625,1181600,6.867188,6.84375,3.0840511 +"NextEra Energy, Inc.",NEE,9/13/99,6.78125,6.835938,1246400,6.835938,6.796875,3.062927 +"NextEra Energy, Inc.",NEE,9/14/99,6.75,6.75,2900000,6.796875,6.773438,3.0523667 +"NextEra Energy, Inc.",NEE,9/15/99,6.75,6.804688,2756800,6.882813,6.757813,3.0453255 +"NextEra Energy, Inc.",NEE,9/16/99,6.671875,6.75,1805600,6.75,6.6875,3.013639 +"NextEra Energy, Inc.",NEE,9/17/99,6.6875,6.6875,1471200,6.734375,6.726563,3.031243 +"NextEra Energy, Inc.",NEE,9/20/99,6.640625,6.726563,1400800,6.742188,6.710938,3.0242004 +"NextEra Energy, Inc.",NEE,9/21/99,6.59375,6.679688,1849600,6.6875,6.601563,2.9749124 +"NextEra Energy, Inc.",NEE,9/22/99,6.539063,6.59375,4892800,6.625,6.539063,2.9467497 +"NextEra Energy, Inc.",NEE,9/23/99,6.375,6.539063,6504000,6.546875,6.421875,2.893939 +"NextEra Energy, Inc.",NEE,9/24/99,6.25,6.414063,8522400,6.4375,6.3125,2.8446507 +"NextEra Energy, Inc.",NEE,9/27/99,6.25,6.320313,3120000,6.359375,6.328125,2.8516905 +"NextEra Energy, Inc.",NEE,9/28/99,6.140625,6.3125,3055200,6.335938,6.25,2.8164864 +"NextEra Energy, Inc.",NEE,9/29/99,6.15625,6.25,3997600,6.289063,6.265625,2.8235264 +"NextEra Energy, Inc.",NEE,9/30/99,6.25,6.265625,3225600,6.328125,6.296875,2.8376083 +"NextEra Energy, Inc.",NEE,10/1/99,6.242188,6.296875,2947200,6.40625,6.398438,2.8833773 +"NextEra Energy, Inc.",NEE,10/4/99,6.398438,6.398438,2806400,6.5625,6.539063,2.9467497 +"NextEra Energy, Inc.",NEE,10/5/99,6.351563,6.523438,2652800,6.546875,6.390625,2.879856 +"NextEra Energy, Inc.",NEE,10/6/99,6.375,6.398438,2772800,6.453125,6.398438,2.8833773 +"NextEra Energy, Inc.",NEE,10/7/99,6.265625,6.375,1695200,6.398438,6.296875,2.8376083 +"NextEra Energy, Inc.",NEE,10/8/99,6.265625,6.28125,2791200,6.367188,6.289063,2.8340888 +"NextEra Energy, Inc.",NEE,10/11/99,6.1875,6.289063,1506400,6.289063,6.1875,2.7883222 +"NextEra Energy, Inc.",NEE,10/12/99,6.078125,6.21875,3123200,6.226563,6.140625,2.7671971 +"NextEra Energy, Inc.",NEE,10/13/99,6.109375,6.125,1888800,6.203125,6.109375,2.753115 +"NextEra Energy, Inc.",NEE,10/14/99,6.101563,6.125,3932000,6.28125,6.242188,2.8129659 +"NextEra Energy, Inc.",NEE,10/15/99,6.109375,6.25,5319200,6.25,6.148438,2.770718 +"NextEra Energy, Inc.",NEE,10/18/99,6.09375,6.132813,2257600,6.203125,6.171875,2.781279 +"NextEra Energy, Inc.",NEE,10/19/99,6.078125,6.210938,2820800,6.226563,6.09375,2.7460725 +"NextEra Energy, Inc.",NEE,10/20/99,5.984375,6.09375,3680000,6.125,6.054688,2.7284706 +"NextEra Energy, Inc.",NEE,10/21/99,5.945313,6.101563,3998400,6.109375,6.015625,2.7108681 +"NextEra Energy, Inc.",NEE,10/22/99,5.984375,6.015625,2652800,6.03125,6,2.703827 +"NextEra Energy, Inc.",NEE,10/25/99,5.96875,5.96875,5867200,6.054688,6.039063,2.7214284 +"NextEra Energy, Inc.",NEE,10/26/99,6,6.015625,4402400,6.078125,6.03125,2.7179077 +"NextEra Energy, Inc.",NEE,10/27/99,6,6,7059200,6.15625,6.125,2.7601554 +"NextEra Energy, Inc.",NEE,10/28/99,6.203125,6.3125,3007200,6.3125,6.25,2.8164864 +"NextEra Energy, Inc.",NEE,10/29/99,6.1875,6.25,3266400,6.289063,6.289063,2.8340888 +"NextEra Energy, Inc.",NEE,11/1/99,6.15625,6.273438,3075200,6.28125,6.25,2.8164864 +"NextEra Energy, Inc.",NEE,11/2/99,6.242188,6.25,2536000,6.328125,6.28125,2.8305676 +"NextEra Energy, Inc.",NEE,11/3/99,6.171875,6.226563,2596000,6.242188,6.210938,2.7988822 +"NextEra Energy, Inc.",NEE,11/4/99,6.054688,6.179688,3586400,6.195313,6.101563,2.7495944 +"NextEra Energy, Inc.",NEE,11/5/99,6.09375,6.148438,2158400,6.226563,6.125,2.7601554 +"NextEra Energy, Inc.",NEE,11/8/99,6,6.125,3670400,6.125,6.007813,2.7073472 +"NextEra Energy, Inc.",NEE,11/9/99,5.84375,6.007813,5435200,6.015625,5.898438,2.658059 +"NextEra Energy, Inc.",NEE,11/10/99,5.8125,5.890625,6528000,5.890625,5.84375,2.6334147 +"NextEra Energy, Inc.",NEE,11/11/99,5.851563,5.875,5899200,5.914063,5.875,2.6474977 +"NextEra Energy, Inc.",NEE,11/12/99,5.773438,5.890625,13972800,5.90625,5.84375,2.6334147 +"NextEra Energy, Inc.",NEE,11/15/99,5.789063,5.789063,3173600,5.835938,5.804688,2.615811 +"NextEra Energy, Inc.",NEE,11/16/99,5.789063,5.820313,2803200,5.84375,5.828125,2.626372 +"NextEra Energy, Inc.",NEE,11/17/99,5.789063,5.804688,3597600,5.835938,5.828125,2.626372 +"NextEra Energy, Inc.",NEE,11/18/99,5.703125,5.78125,4257600,5.820313,5.734375,2.5841265 +"NextEra Energy, Inc.",NEE,11/19/99,5.65625,5.71875,3797600,5.75,5.671875,2.5559614 +"NextEra Energy, Inc.",NEE,11/22/99,5.59375,5.640625,2155200,5.664063,5.59375,2.5207543 +"NextEra Energy, Inc.",NEE,11/23/99,5.4375,5.609375,19504800,5.625,5.484375,2.5005238 +"NextEra Energy, Inc.",NEE,11/24/99,5.445313,5.484375,3642400,5.539063,5.492188,2.504084 +"NextEra Energy, Inc.",NEE,11/26/99,5.414063,5.492188,1069600,5.5,5.4375,2.4791496 +"NextEra Energy, Inc.",NEE,11/29/99,5.226563,5.34375,5482400,5.34375,5.265625,2.4007854 +"NextEra Energy, Inc.",NEE,11/30/99,5.28125,5.289063,8011200,5.5,5.46875,2.4933991 +"NextEra Energy, Inc.",NEE,12/1/99,5.40625,5.4375,6436000,5.539063,5.507813,2.5112083 +"NextEra Energy, Inc.",NEE,12/2/99,5.5,5.5,4088000,5.554688,5.5,2.5076458 +"NextEra Energy, Inc.",NEE,12/3/99,5.515625,5.515625,3808000,5.640625,5.554688,2.5325813 +"NextEra Energy, Inc.",NEE,12/6/99,5.476563,5.539063,5139200,5.601563,5.492188,2.504084 +"NextEra Energy, Inc.",NEE,12/7/99,5.375,5.492188,7444800,5.539063,5.375,2.4506538 +"NextEra Energy, Inc.",NEE,12/8/99,5.3125,5.398438,3899200,5.445313,5.34375,2.4364076 +"NextEra Energy, Inc.",NEE,12/9/99,5.25,5.304688,3365600,5.328125,5.257813,2.3972244 +"NextEra Energy, Inc.",NEE,12/10/99,5.226563,5.3125,9702400,5.359375,5.234375,2.3865385 +"NextEra Energy, Inc.",NEE,12/13/99,5.140625,5.21875,4883200,5.242188,5.242188,2.3901 +"NextEra Energy, Inc.",NEE,12/14/99,5.203125,5.203125,7729600,5.328125,5.296875,2.4150352 +"NextEra Energy, Inc.",NEE,12/15/99,5.289063,5.359375,4529600,5.398438,5.335938,2.4328434 +"NextEra Energy, Inc.",NEE,12/16/99,5.28125,5.351563,4502400,5.351563,5.328125,2.4292836 +"NextEra Energy, Inc.",NEE,12/17/99,5.28125,5.296875,5607200,5.351563,5.34375,2.4364076 +"NextEra Energy, Inc.",NEE,12/20/99,5.25,5.28125,6562400,5.34375,5.273438,2.4043481 +"NextEra Energy, Inc.",NEE,12/21/99,5.25,5.25,5752800,5.390625,5.28125,2.4079103 +"NextEra Energy, Inc.",NEE,12/22/99,5.226563,5.3125,3354400,5.335938,5.28125,2.4079103 +"NextEra Energy, Inc.",NEE,12/23/99,5.296875,5.335938,2883200,5.382813,5.359375,2.4435303 +"NextEra Energy, Inc.",NEE,12/27/99,5.359375,5.367188,3114400,5.453125,5.390625,2.457778 +"NextEra Energy, Inc.",NEE,12/28/99,5.335938,5.375,2540000,5.382813,5.351563,2.4399693 +"NextEra Energy, Inc.",NEE,12/29/99,5.273438,5.328125,1924000,5.382813,5.296875,2.4150352 +"NextEra Energy, Inc.",NEE,12/30/99,5.296875,5.296875,3643200,5.351563,5.335938,2.4328434 +"NextEra Energy, Inc.",NEE,12/31/99,5.304688,5.304688,1329600,5.359375,5.351563,2.4399693 +"NextEra Energy, Inc.",NEE,1/3/00,5.132813,5.296875,4096800,5.296875,5.15625,2.3509188 +"NextEra Energy, Inc.",NEE,1/4/00,5.125,5.125,5487200,5.265625,5.25,2.3936625 +"NextEra Energy, Inc.",NEE,1/5/00,5.203125,5.203125,5488800,5.53125,5.421875,2.4720263 +"NextEra Energy, Inc.",NEE,1/6/00,5.375,5.429688,2960000,5.476563,5.421875,2.4720263 +"NextEra Energy, Inc.",NEE,1/7/00,5.40625,5.453125,7999200,5.601563,5.578125,2.5432663 +"NextEra Energy, Inc.",NEE,1/10/00,5.476563,5.5,4168000,5.570313,5.53125,2.5218952 +"NextEra Energy, Inc.",NEE,1/11/00,5.445313,5.484375,4122400,5.515625,5.46875,2.4933991 +"NextEra Energy, Inc.",NEE,1/12/00,5.46875,5.46875,6193600,5.617188,5.585938,2.5468276 +"NextEra Energy, Inc.",NEE,1/13/00,5.5,5.601563,3674400,5.601563,5.53125,2.5218952 +"NextEra Energy, Inc.",NEE,1/14/00,5.390625,5.515625,4070400,5.546875,5.429688,2.4755876 +"NextEra Energy, Inc.",NEE,1/18/00,5.25,5.398438,5408000,5.398438,5.296875,2.4150352 +"NextEra Energy, Inc.",NEE,1/19/00,5.304688,5.304688,3433600,5.5,5.421875,2.4720263 +"NextEra Energy, Inc.",NEE,1/20/00,5.273438,5.359375,5560000,5.390625,5.359375,2.4435303 +"NextEra Energy, Inc.",NEE,1/21/00,5.335938,5.390625,4039200,5.523438,5.5,2.5076458 +"NextEra Energy, Inc.",NEE,1/24/00,5.453125,5.539063,6968800,5.648438,5.46875,2.4933991 +"NextEra Energy, Inc.",NEE,1/25/00,5.234375,5.492188,6890400,5.523438,5.28125,2.4079103 +"NextEra Energy, Inc.",NEE,1/26/00,5.203125,5.3125,4121600,5.320313,5.296875,2.4150352 +"NextEra Energy, Inc.",NEE,1/27/00,5.15625,5.25,3752800,5.3125,5.1875,2.3651667 +"NextEra Energy, Inc.",NEE,1/28/00,5.132813,5.1875,4688000,5.242188,5.164063,2.3544805 +"NextEra Energy, Inc.",NEE,1/31/00,5.164063,5.195313,2659200,5.273438,5.273438,2.4043481 +"NextEra Energy, Inc.",NEE,2/1/00,5.164063,5.226563,2516000,5.25,5.164063,2.3544805 +"NextEra Energy, Inc.",NEE,2/2/00,5.164063,5.195313,5120000,5.234375,5.195313,2.3687289 +"NextEra Energy, Inc.",NEE,2/3/00,5.171875,5.195313,7605600,5.398438,5.359375,2.4435303 +"NextEra Energy, Inc.",NEE,2/4/00,5.132813,5.359375,4384800,5.359375,5.203125,2.3722904 +"NextEra Energy, Inc.",NEE,2/7/00,5.203125,5.203125,4015200,5.257813,5.210938,2.375853 +"NextEra Energy, Inc.",NEE,2/8/00,5.203125,5.25,3130400,5.289063,5.226563,2.3829765 +"NextEra Energy, Inc.",NEE,2/9/00,5.125,5.195313,5622400,5.242188,5.15625,2.3509188 +"NextEra Energy, Inc.",NEE,2/10/00,5.015625,5.148438,3177600,5.195313,5.039063,2.2974892 +"NextEra Energy, Inc.",NEE,2/11/00,5.03125,5.070313,2848800,5.109375,5.109375,2.3295467 +"NextEra Energy, Inc.",NEE,2/14/00,5.0625,5.078125,2068800,5.171875,5.09375,2.322422 +"NextEra Energy, Inc.",NEE,2/15/00,5.0625,5.070313,3612800,5.132813,5.109375,2.3295467 +"NextEra Energy, Inc.",NEE,2/16/00,5.085938,5.109375,7360000,5.171875,5.117188,2.3331075 +"NextEra Energy, Inc.",NEE,2/17/00,5.070313,5.132813,5864000,5.140625,5.125,2.3366704 +"NextEra Energy, Inc.",NEE,2/18/00,5.015625,5.109375,10255200,5.132813,5.039063,2.2974892 +"NextEra Energy, Inc.",NEE,2/22/00,5.0625,5.0625,4006400,5.148438,5.109375,2.3295467 +"NextEra Energy, Inc.",NEE,2/23/00,4.90625,5.007813,18380000,5.0625,5.023438,2.3210266 +"NextEra Energy, Inc.",NEE,2/24/00,4.671875,4.960938,6168000,4.96875,4.75,2.1946883 +"NextEra Energy, Inc.",NEE,2/25/00,4.546875,4.75,5560800,4.765625,4.601563,2.1261039 +"NextEra Energy, Inc.",NEE,2/28/00,4.601563,4.601563,5476000,4.765625,4.765625,2.201908 +"NextEra Energy, Inc.",NEE,2/29/00,4.710938,4.765625,9773600,4.851563,4.828125,2.2307854 +"NextEra Energy, Inc.",NEE,3/1/00,4.757813,4.828125,12016000,4.898438,4.820313,2.2271757 +"NextEra Energy, Inc.",NEE,3/2/00,4.789063,4.789063,4716800,4.875,4.851563,2.2416139 +"NextEra Energy, Inc.",NEE,3/3/00,4.851563,4.890625,9020800,4.9375,4.875,2.2524436 +"NextEra Energy, Inc.",NEE,3/6/00,4.710938,4.90625,5432800,4.90625,4.742188,2.1910796 +"NextEra Energy, Inc.",NEE,3/7/00,4.742188,4.75,9948800,4.929688,4.914063,2.2704918 +"NextEra Energy, Inc.",NEE,3/8/00,4.851563,4.90625,7708000,5.195313,5.164063,2.3860013 +"NextEra Energy, Inc.",NEE,3/9/00,5.164063,5.171875,8442400,5.351563,5.351563,2.472635 +"NextEra Energy, Inc.",NEE,3/10/00,5.34375,5.351563,9176000,5.546875,5.46875,2.5267806 +"NextEra Energy, Inc.",NEE,3/13/00,5.203125,5.4375,7949600,5.445313,5.265625,2.4329271 +"NextEra Energy, Inc.",NEE,3/14/00,5.21875,5.28125,5797600,5.351563,5.234375,2.418489 +"NextEra Energy, Inc.",NEE,3/15/00,5.234375,5.242188,7091200,5.617188,5.546875,2.5628765 +"NextEra Energy, Inc.",NEE,3/16/00,5.445313,5.585938,7689600,5.726563,5.625,2.5989738 +"NextEra Energy, Inc.",NEE,3/17/00,5.46875,5.609375,10521600,5.617188,5.484375,2.5339997 +"NextEra Energy, Inc.",NEE,3/20/00,5.328125,5.453125,6745600,5.554688,5.382813,2.4870732 +"NextEra Energy, Inc.",NEE,3/21/00,5.148438,5.304688,8244800,5.367188,5.171875,2.3896122 +"NextEra Energy, Inc.",NEE,3/22/00,4.945313,5.179688,5840000,5.179688,5.09375,2.3535144 +"NextEra Energy, Inc.",NEE,3/23/00,5.195313,5.21875,7215200,5.367188,5.3125,2.4545853 +"NextEra Energy, Inc.",NEE,3/24/00,5.3125,5.4375,9632000,5.445313,5.414063,2.5015125 +"NextEra Energy, Inc.",NEE,3/27/00,5.8125,6,10875200,6.03125,5.828125,2.6928253 +"NextEra Energy, Inc.",NEE,3/28/00,5.585938,5.796875,6492800,5.835938,5.679688,2.624242 +"NextEra Energy, Inc.",NEE,3/29/00,5.507813,5.648438,6240000,5.796875,5.578125,2.577315 +"NextEra Energy, Inc.",NEE,3/30/00,5.59375,5.601563,4350400,5.75,5.75,2.6567276 +"NextEra Energy, Inc.",NEE,3/31/00,5.609375,5.75,7694400,5.820313,5.757813,2.6603389 +"NextEra Energy, Inc.",NEE,4/3/00,5.601563,5.742188,6110400,5.75,5.664063,2.6170218 +"NextEra Energy, Inc.",NEE,4/4/00,5.632813,5.632813,7833600,5.78125,5.773438,2.667558 +"NextEra Energy, Inc.",NEE,4/5/00,5.75,5.75,7571200,5.921875,5.757813,2.6603389 +"NextEra Energy, Inc.",NEE,4/6/00,5.671875,5.804688,5753600,5.828125,5.71875,2.6422899 +"NextEra Energy, Inc.",NEE,4/7/00,5.671875,5.75,6335200,5.867188,5.820313,2.6892145 +"NextEra Energy, Inc.",NEE,4/10/00,5.71875,5.820313,6317600,5.898438,5.898438,2.7253125 +"NextEra Energy, Inc.",NEE,4/11/00,5.773438,5.890625,3804800,5.890625,5.84375,2.7000456 +"NextEra Energy, Inc.",NEE,4/12/00,5.828125,5.828125,7702400,6.007813,5.90625,2.728922 +"NextEra Energy, Inc.",NEE,4/13/00,5.859375,5.929688,3380800,5.945313,5.882813,2.7180936 +"NextEra Energy, Inc.",NEE,4/14/00,5.59375,5.835938,7104800,5.875,5.6875,2.6278503 +"NextEra Energy, Inc.",NEE,4/17/00,5.242188,5.523438,6863200,5.5625,5.445313,2.5159528 +"NextEra Energy, Inc.",NEE,4/18/00,5.226563,5.398438,6824000,5.429688,5.414063,2.5015125 +"NextEra Energy, Inc.",NEE,4/19/00,5.351563,5.390625,8913600,5.625,5.609375,2.5917537 +"NextEra Energy, Inc.",NEE,4/20/00,5.507813,5.515625,5198400,5.648438,5.648438,2.6098022 +"NextEra Energy, Inc.",NEE,4/24/00,5.59375,5.601563,4993600,5.679688,5.679688,2.624242 +"NextEra Energy, Inc.",NEE,4/25/00,5.664063,5.710938,5890400,5.945313,5.890625,2.7217035 +"NextEra Energy, Inc.",NEE,4/26/00,5.820313,5.859375,4828800,5.929688,5.882813,2.7180936 +"NextEra Energy, Inc.",NEE,4/27/00,5.632813,5.84375,6790400,5.882813,5.6875,2.6278503 +"NextEra Energy, Inc.",NEE,4/28/00,5.59375,5.65625,6540800,5.679688,5.65625,2.613412 +"NextEra Energy, Inc.",NEE,5/1/00,5.617188,5.75,5548000,5.75,5.671875,2.6206322 +"NextEra Energy, Inc.",NEE,5/2/00,5.59375,5.65625,6198400,5.710938,5.648438,2.6098022 +"NextEra Energy, Inc.",NEE,5/3/00,5.640625,5.640625,5279200,5.71875,5.6875,2.6278503 +"NextEra Energy, Inc.",NEE,5/4/00,5.601563,5.65625,4792000,5.835938,5.726563,2.6458995 +"NextEra Energy, Inc.",NEE,5/5/00,5.625,5.703125,4509600,5.710938,5.664063,2.6170218 +"NextEra Energy, Inc.",NEE,5/8/00,5.671875,5.671875,7367200,5.984375,5.875,2.7144837 +"NextEra Energy, Inc.",NEE,5/9/00,5.765625,5.84375,4941600,5.914063,5.835938,2.6964343 +"NextEra Energy, Inc.",NEE,5/10/00,5.867188,5.867188,2488000,5.992188,5.90625,2.728922 +"NextEra Energy, Inc.",NEE,5/11/00,5.921875,5.96875,6208000,6.117188,6.085938,2.811945 +"NextEra Energy, Inc.",NEE,5/12/00,5.914063,6.070313,4776800,6.085938,5.945313,2.746971 +"NextEra Energy, Inc.",NEE,5/15/00,5.945313,5.945313,6464000,6.140625,6.078125,2.8083353 +"NextEra Energy, Inc.",NEE,5/16/00,5.859375,6.046875,4908800,6.046875,5.898438,2.7253125 +"NextEra Energy, Inc.",NEE,5/17/00,5.742188,5.882813,6268800,5.929688,5.84375,2.7000456 +"NextEra Energy, Inc.",NEE,5/18/00,5.875,5.875,4024000,6.0625,5.953125,2.7505808 +"NextEra Energy, Inc.",NEE,5/19/00,5.890625,5.921875,3089600,6,5.976563,2.7614102 +"NextEra Energy, Inc.",NEE,5/22/00,5.9375,5.96875,4304000,6.03125,5.953125,2.7505808 +"NextEra Energy, Inc.",NEE,5/23/00,5.921875,5.96875,6583200,6.054688,6.015625,2.7794583 +"NextEra Energy, Inc.",NEE,5/24/00,5.976563,5.976563,20843200,6.210938,6.085938,2.8438556 +"NextEra Energy, Inc.",NEE,5/25/00,5.976563,6.03125,5025600,6.117188,6.109375,2.8548074 +"NextEra Energy, Inc.",NEE,5/26/00,6.0625,6.078125,6811200,6.25,6.21875,2.9059148 +"NextEra Energy, Inc.",NEE,5/30/00,6.101563,6.21875,4888000,6.21875,6.140625,2.8694086 +"NextEra Energy, Inc.",NEE,5/31/00,6.109375,6.148438,3460800,6.25,6.210938,2.9022646 +"NextEra Energy, Inc.",NEE,6/1/00,6.132813,6.1875,4449600,6.25,6.195313,2.8949645 +"NextEra Energy, Inc.",NEE,6/2/00,6.125,6.148438,7083200,6.195313,6.179688,2.8876626 +"NextEra Energy, Inc.",NEE,6/5/00,5.929688,6.15625,7558400,6.164063,5.9375,2.774492 +"NextEra Energy, Inc.",NEE,6/6/00,5.945313,5.945313,7020000,6.171875,6.078125,2.8402045 +"NextEra Energy, Inc.",NEE,6/7/00,5.96875,6.09375,5506400,6.101563,6.023438,2.814649 +"NextEra Energy, Inc.",NEE,6/8/00,5.890625,6.023438,5392800,6.054688,6.039063,2.82195 +"NextEra Energy, Inc.",NEE,6/9/00,6.03125,6.054688,6099200,6.171875,6.09375,2.847505 +"NextEra Energy, Inc.",NEE,6/12/00,6.078125,6.109375,2933600,6.140625,6.101563,2.8511565 +"NextEra Energy, Inc.",NEE,6/13/00,6.03125,6.125,3352800,6.171875,6.046875,2.8256016 +"NextEra Energy, Inc.",NEE,6/14/00,5.953125,6.039063,3475200,6.039063,5.960938,2.7854457 +"NextEra Energy, Inc.",NEE,6/15/00,5.945313,5.953125,6412800,6.15625,6.101563,2.8511565 +"NextEra Energy, Inc.",NEE,6/16/00,6.054688,6.078125,4767200,6.125,6.0625,2.832904 +"NextEra Energy, Inc.",NEE,6/19/00,5.90625,6.0625,3824000,6.09375,5.921875,2.767191 +"NextEra Energy, Inc.",NEE,6/20/00,5.882813,5.929688,3094400,5.976563,5.96875,2.7890935 +"NextEra Energy, Inc.",NEE,6/21/00,5.976563,5.992188,7198400,6.179688,6.09375,2.847505 +"NextEra Energy, Inc.",NEE,6/22/00,6.085938,6.109375,9305600,6.210938,6.132813,2.865759 +"NextEra Energy, Inc.",NEE,6/23/00,6.078125,6.117188,6100800,6.21875,6.21875,2.9059148 +"NextEra Energy, Inc.",NEE,6/26/00,6.1875,6.1875,6510400,6.34375,6.226563,2.9095669 +"NextEra Energy, Inc.",NEE,6/27/00,6.164063,6.195313,7796000,6.265625,6.1875,2.8913138 +"NextEra Energy, Inc.",NEE,6/28/00,6.125,6.1875,7436000,6.34375,6.294922,2.94151 +"NextEra Energy, Inc.",NEE,6/29/00,6.125,6.257813,3196000,6.296875,6.140625,2.8694086 +"NextEra Energy, Inc.",NEE,6/30/00,6.125,6.1875,12791200,6.351563,6.1875,2.8913138 +"NextEra Energy, Inc.",NEE,7/3/00,6.148438,6.15625,2287200,6.289063,6.226563,2.9095669 +"NextEra Energy, Inc.",NEE,7/5/00,6.179688,6.296875,3245600,6.34375,6.203125,2.8986144 +"NextEra Energy, Inc.",NEE,7/6/00,6.226563,6.242188,5271200,6.289063,6.28125,2.935121 +"NextEra Energy, Inc.",NEE,7/7/00,6.25,6.265625,7332000,6.421875,6.375,2.9789288 +"NextEra Energy, Inc.",NEE,7/10/00,6.4375,6.4375,11259200,6.6875,6.625,3.0957494 +"NextEra Energy, Inc.",NEE,7/11/00,6.539063,6.570313,7276000,6.6875,6.640625,3.1030514 +"NextEra Energy, Inc.",NEE,7/12/00,6.5625,6.625,3852800,6.679688,6.679688,3.1213038 +"NextEra Energy, Inc.",NEE,7/13/00,6.578125,6.648438,8071200,6.796875,6.765625,3.16146 +"NextEra Energy, Inc.",NEE,7/14/00,6.65625,6.765625,4012800,6.851563,6.765625,3.16146 +"NextEra Energy, Inc.",NEE,7/17/00,6.6875,6.734375,2633600,6.75,6.730469,3.1450343 +"NextEra Energy, Inc.",NEE,7/18/00,6.546875,6.734375,5557600,6.773438,6.601563,3.0847986 +"NextEra Energy, Inc.",NEE,7/19/00,6.617188,6.632813,5786400,6.804688,6.6875,3.1249545 +"NextEra Energy, Inc.",NEE,7/20/00,6.601563,6.734375,3036800,6.734375,6.648438,3.1067011 +"NextEra Energy, Inc.",NEE,7/21/00,6.554688,6.695313,3466400,6.710938,6.59375,3.081147 +"NextEra Energy, Inc.",NEE,7/24/00,6.53125,6.5625,3456800,6.664063,6.609375,3.0884476 +"NextEra Energy, Inc.",NEE,7/25/00,6.601563,6.640625,3693600,6.703125,6.679688,3.1213038 +"NextEra Energy, Inc.",NEE,7/26/00,6.515625,6.648438,3442400,6.65625,6.611328,3.0893602 +"NextEra Energy, Inc.",NEE,7/27/00,6.570313,6.625,6120000,6.71875,6.609375,3.0884476 +"NextEra Energy, Inc.",NEE,7/28/00,6.5625,6.609375,3916000,6.609375,6.601563,3.0847986 +"NextEra Energy, Inc.",NEE,7/31/00,5.890625,5.890625,30663200,6.1875,6.03125,2.8182995 +"NextEra Energy, Inc.",NEE,8/1/00,6.0625,6.09375,24144000,6.351563,6.289063,2.9387717 +"NextEra Energy, Inc.",NEE,8/2/00,6.320313,6.375,20782400,6.53125,6.53125,3.0519416 +"NextEra Energy, Inc.",NEE,8/3/00,6.59375,6.609375,30168000,6.859375,6.650391,3.1076148 +"NextEra Energy, Inc.",NEE,8/4/00,6.421875,6.65625,8628800,6.703125,6.625,3.0957494 +"NextEra Energy, Inc.",NEE,8/7/00,6.578125,6.625,6781600,6.742188,6.720703,3.1404717 +"NextEra Energy, Inc.",NEE,8/8/00,6.625,6.828125,5965600,6.828125,6.742188,3.15051 +"NextEra Energy, Inc.",NEE,8/9/00,6.5625,6.773438,6627200,6.773438,6.578125,3.0738466 +"NextEra Energy, Inc.",NEE,8/10/00,6.515625,6.5625,5880800,6.601563,6.525391,3.0492043 +"NextEra Energy, Inc.",NEE,8/11/00,6.53125,6.53125,6572800,6.726563,6.673828,3.1185668 +"NextEra Energy, Inc.",NEE,8/14/00,6.5625,6.578125,6000000,6.6875,6.671875,3.1176548 +"NextEra Energy, Inc.",NEE,8/15/00,6.679688,6.679688,5081600,6.75,6.703125,3.1322567 +"NextEra Energy, Inc.",NEE,8/16/00,6.703125,6.734375,10162400,6.859375,6.798828,3.1769748 +"NextEra Energy, Inc.",NEE,8/17/00,6.773438,6.859375,9898400,6.875,6.84375,3.1979682 +"NextEra Energy, Inc.",NEE,8/18/00,6.8125,6.8125,6234400,6.898438,6.875,3.2125704 +"NextEra Energy, Inc.",NEE,8/21/00,6.78125,6.828125,5870400,6.84375,6.796875,3.1760638 +"NextEra Energy, Inc.",NEE,8/22/00,6.773438,6.804688,4597600,6.851563,6.804688,3.1797168 +"NextEra Energy, Inc.",NEE,8/23/00,6.734375,6.734375,12884000,6.84375,6.835938,3.2263217 +"NextEra Energy, Inc.",NEE,8/24/00,6.710938,6.828125,5611200,6.828125,6.757813,3.1894498 +"NextEra Energy, Inc.",NEE,8/25/00,6.679688,6.757813,6348800,6.757813,6.695313,3.1599514 +"NextEra Energy, Inc.",NEE,8/28/00,6.617188,6.65625,4028000,6.734375,6.648438,3.1378274 +"NextEra Energy, Inc.",NEE,8/29/00,6.601563,6.617188,3166400,6.65625,6.625,3.126766 +"NextEra Energy, Inc.",NEE,8/30/00,6.59375,6.59375,5157600,6.710938,6.6875,3.1562636 +"NextEra Energy, Inc.",NEE,8/31/00,6.632813,6.65625,5037600,6.765625,6.671875,3.1488903 +"NextEra Energy, Inc.",NEE,9/1/00,6.679688,6.703125,3537600,6.828125,6.773438,3.1968226 +"NextEra Energy, Inc.",NEE,9/5/00,6.804688,6.820313,8782400,6.890625,6.851563,3.2336955 +"NextEra Energy, Inc.",NEE,9/6/00,6.820313,6.820313,4619200,7.109375,7.03125,3.3185024 +"NextEra Energy, Inc.",NEE,9/7/00,7.054688,7.054688,3836000,7.203125,7.1875,3.3922455 +"NextEra Energy, Inc.",NEE,9/8/00,7.132813,7.148438,5186400,7.273438,7.246094,3.4199007 +"NextEra Energy, Inc.",NEE,9/11/00,7.25,7.25,8708000,7.585938,7.369141,3.4779716 +"NextEra Energy, Inc.",NEE,9/12/00,7.5,7.703125,20801600,7.71875,7.539063,3.558172 +"NextEra Energy, Inc.",NEE,9/13/00,7.585938,7.648438,9944800,7.734375,7.625,3.5987303 +"NextEra Energy, Inc.",NEE,9/14/00,7.523438,7.71875,11683200,7.71875,7.644531,3.6079485 +"NextEra Energy, Inc.",NEE,9/15/00,7.671875,7.695313,11518400,7.775391,7.775391,3.66971 +"NextEra Energy, Inc.",NEE,9/18/00,7.640625,7.820313,8042400,7.875,7.820313,3.6909118 +"NextEra Energy, Inc.",NEE,9/19/00,7.570313,7.820313,11522400,7.898438,7.585938,3.5802941 +"NextEra Energy, Inc.",NEE,9/20/00,7.414063,7.609375,10881600,7.617188,7.601563,3.5876703 +"NextEra Energy, Inc.",NEE,9/21/00,7.476563,7.578125,5800800,7.671875,7.578125,3.576607 +"NextEra Energy, Inc.",NEE,9/22/00,7.570313,7.59375,6042400,7.710938,7.625,3.5987303 +"NextEra Energy, Inc.",NEE,9/25/00,7.539063,7.664063,6222400,7.71875,7.710938,3.6392927 +"NextEra Energy, Inc.",NEE,9/26/00,7.695313,7.710938,7112800,7.976563,7.914063,3.7351596 +"NextEra Energy, Inc.",NEE,9/27/00,7.804688,7.914063,5140000,8.015625,7.994141,3.7729518 +"NextEra Energy, Inc.",NEE,9/28/00,7.96875,8.015625,7386400,8.21875,7.992188,3.7720313 +"NextEra Energy, Inc.",NEE,9/29/00,8.015625,8.015625,10021600,8.390625,8.220703,3.8798811 +"NextEra Energy, Inc.",NEE,10/2/00,8.140625,8.226563,7348000,8.5625,8.53125,4.0264497 +"NextEra Energy, Inc.",NEE,10/3/00,7.945313,8.484375,9042400,8.585938,8.03125,3.790466 +"NextEra Energy, Inc.",NEE,10/4/00,7.421875,8.078125,16766400,8.15625,7.984375,3.7683427 +"NextEra Energy, Inc.",NEE,10/5/00,7.664063,7.921875,8700000,8.039063,7.796875,3.679848 +"NextEra Energy, Inc.",NEE,10/6/00,7.875,7.875,6982400,8.101563,7.976563,3.7646554 +"NextEra Energy, Inc.",NEE,10/9/00,7.96875,7.96875,4056000,8.125,8.046875,3.7978404 +"NextEra Energy, Inc.",NEE,10/10/00,8.046875,8.0625,6452800,8.226563,8.171875,3.8568358 +"NextEra Energy, Inc.",NEE,10/11/00,8.171875,8.171875,5626400,8.382813,8.25,3.8937082 +"NextEra Energy, Inc.",NEE,10/12/00,8.03125,8.203125,5031200,8.328125,8.148438,3.8457773 +"NextEra Energy, Inc.",NEE,10/13/00,8.109375,8.117188,7715200,8.4375,8.4375,3.9822013 +"NextEra Energy, Inc.",NEE,10/16/00,8.34375,8.359375,6056000,8.507813,8.5,4.0117 +"NextEra Energy, Inc.",NEE,10/17/00,8.421875,8.46875,4159200,8.679688,8.460938,3.9932652 +"NextEra Energy, Inc.",NEE,10/18/00,8.257813,8.453125,6284000,8.570313,8.4375,3.9822013 +"NextEra Energy, Inc.",NEE,10/19/00,8.0625,8.335938,16764800,8.34375,8.125,3.8347127 +"NextEra Energy, Inc.",NEE,10/20/00,7.9375,8.078125,13585600,8.210938,8.125,3.8347127 +"NextEra Energy, Inc.",NEE,10/23/00,8.078125,8.09375,7934400,8.210938,8.117188,3.831026 +"NextEra Energy, Inc.",NEE,10/24/00,7.875,8.125,4664000,8.1875,7.953125,3.7535927 +"NextEra Energy, Inc.",NEE,10/25/00,7.828125,8.046875,4700800,8.085938,7.898438,3.727784 +"NextEra Energy, Inc.",NEE,10/26/00,7.671875,7.882813,8377600,8.023438,7.710938,3.6392927 +"NextEra Energy, Inc.",NEE,10/27/00,7.585938,7.632813,9070400,8.101563,8.09375,3.8199646 +"NextEra Energy, Inc.",NEE,10/30/00,8.09375,8.09375,4256000,8.296875,8.265625,3.9010835 +"NextEra Energy, Inc.",NEE,10/31/00,8.0625,8.273438,7283200,8.296875,8.25,3.8937082 +"NextEra Energy, Inc.",NEE,11/1/00,8.070313,8.25,6064800,8.34375,8.25,3.8937082 +"NextEra Energy, Inc.",NEE,11/2/00,8.054688,8.21875,3735200,8.234375,8.0625,3.8052163 +"NextEra Energy, Inc.",NEE,11/3/00,7.84375,8.0625,5225600,8.125,7.976563,3.7646554 +"NextEra Energy, Inc.",NEE,11/6/00,7.960938,8.015625,6188800,8.125,8.085938,3.816277 +"NextEra Energy, Inc.",NEE,11/7/00,7.976563,8.117188,3068000,8.148438,8.039063,3.7941537 +"NextEra Energy, Inc.",NEE,11/8/00,7.921875,8.0625,1520800,8.09375,8.015625,3.7830925 +"NextEra Energy, Inc.",NEE,11/9/00,7.984375,8.03125,2297600,8.125,8.125,3.8347127 +"NextEra Energy, Inc.",NEE,11/10/00,8.070313,8.125,6432800,8.25,8.15625,3.8494608 +"NextEra Energy, Inc.",NEE,11/13/00,8.1875,8.1875,10538400,8.351563,8.25,3.8937082 +"NextEra Energy, Inc.",NEE,11/14/00,8.132813,8.21875,3644000,8.273438,8.1875,3.8642108 +"NextEra Energy, Inc.",NEE,11/15/00,8.171875,8.171875,4763200,8.304688,8.25,3.8937082 +"NextEra Energy, Inc.",NEE,11/16/00,8.25,8.28125,3839200,8.3125,8.296875,3.915831 +"NextEra Energy, Inc.",NEE,11/17/00,8.257813,8.3125,6047200,8.34375,8.34375,3.9379535 +"NextEra Energy, Inc.",NEE,11/20/00,8.328125,8.34375,10613600,8.484375,8.382813,3.9563935 +"NextEra Energy, Inc.",NEE,11/21/00,8.132813,8.359375,9824800,8.367188,8.289063,3.9439023 +"NextEra Energy, Inc.",NEE,11/22/00,8.226563,8.273438,7756000,8.351563,8.25,3.9253156 +"NextEra Energy, Inc.",NEE,11/24/00,8.140625,8.226563,1244800,8.25,8.164063,3.884427 +"NextEra Energy, Inc.",NEE,11/27/00,7.976563,8.117188,3096800,8.140625,8.140625,3.8732753 +"NextEra Energy, Inc.",NEE,11/28/00,8.148438,8.15625,8604800,8.335938,8.28125,3.9401846 +"NextEra Energy, Inc.",NEE,11/29/00,8.242188,8.265625,5570400,8.304688,8.289063,3.9439023 +"NextEra Energy, Inc.",NEE,11/30/00,8.195313,8.296875,4957600,8.320313,8.28125,3.9401846 +"NextEra Energy, Inc.",NEE,12/1/00,8.132813,8.25,5845600,8.273438,8.21875,3.9104488 +"NextEra Energy, Inc.",NEE,12/4/00,8.140625,8.25,5019200,8.289063,8.140625,3.8732753 +"NextEra Energy, Inc.",NEE,12/5/00,8.09375,8.15625,5779200,8.203125,8.140625,3.8732753 +"NextEra Energy, Inc.",NEE,12/6/00,8.078125,8.203125,5597600,8.265625,8.125,3.8658416 +"NextEra Energy, Inc.",NEE,12/7/00,8.109375,8.15625,3553600,8.25,8.132813,3.8695586 +"NextEra Energy, Inc.",NEE,12/8/00,8.078125,8.164063,6328000,8.171875,8.085938,3.847256 +"NextEra Energy, Inc.",NEE,12/11/00,7.765625,8.078125,6935200,8.078125,7.9375,3.7766275 +"NextEra Energy, Inc.",NEE,12/12/00,7.9375,7.9375,5217600,8.140625,8.0625,3.836105 +"NextEra Energy, Inc.",NEE,12/13/00,8.039063,8.046875,2411200,8.203125,8.15625,3.8807094 +"NextEra Energy, Inc.",NEE,12/14/00,7.992188,8.125,3891200,8.21875,8.015625,3.813802 +"NextEra Energy, Inc.",NEE,12/15/00,8.007813,8.007813,7378400,8.234375,8.195313,3.8992963 +"NextEra Energy, Inc.",NEE,12/18/00,8.1875,8.226563,9760000,8.3125,8.296875,3.9476168 +"NextEra Energy, Inc.",NEE,12/19/00,8.289063,8.296875,10754400,8.476563,8.460938,4.0256805 +"NextEra Energy, Inc.",NEE,12/20/00,8.46875,8.484375,9254400,8.835938,8.757813,4.166931 +"NextEra Energy, Inc.",NEE,12/21/00,8.625,8.742188,8472000,8.867188,8.859375,4.2152557 +"NextEra Energy, Inc.",NEE,12/22/00,8.71875,8.859375,3532000,8.859375,8.851563,4.2115374 +"NextEra Energy, Inc.",NEE,12/26/00,8.78125,8.804688,3626400,9.125,9.0625,4.311899 +"NextEra Energy, Inc.",NEE,12/27/00,8.929688,9.03125,3991200,9.054688,8.992188,4.2784457 +"NextEra Energy, Inc.",NEE,12/28/00,8.804688,8.960938,2663200,8.96875,8.84375,4.2078204 +"NextEra Energy, Inc.",NEE,12/29/00,8.8125,8.875,3234400,9,8.96875,4.2672944 +"NextEra Energy, Inc.",NEE,1/2/01,8.5625,8.859375,6212000,8.875,8.78125,4.1780815 +"NextEra Energy, Inc.",NEE,1/3/01,8.375,8.804688,7304000,8.953125,8.390625,3.9922261 +"NextEra Energy, Inc.",NEE,1/4/01,7.71875,8.40625,13245600,8.421875,7.890625,3.7543275 +"NextEra Energy, Inc.",NEE,1/5/01,7.851563,7.921875,7532800,8.070313,7.921875,3.7691958 +"NextEra Energy, Inc.",NEE,1/8/01,7.859375,7.984375,5707200,8.046875,7.960938,3.7877798 +"NextEra Energy, Inc.",NEE,1/9/01,7.859375,7.960938,4166400,7.992188,7.898438,3.7580447 +"NextEra Energy, Inc.",NEE,1/10/01,7.78125,7.882813,10288000,7.976563,7.796875,3.7097197 +"NextEra Energy, Inc.",NEE,1/11/01,7.125,7.859375,9068800,7.867188,7.179688,3.416066 +"NextEra Energy, Inc.",NEE,1/12/01,7.023438,7.234375,15563200,7.390625,7.296875,3.4718232 +"NextEra Energy, Inc.",NEE,1/16/01,6.851563,7.140625,12756000,7.304688,7.25,3.4495196 +"NextEra Energy, Inc.",NEE,1/17/01,7.210938,7.265625,7714400,7.453125,7.453125,3.546167 +"NextEra Energy, Inc.",NEE,1/18/01,7.375,7.421875,5373600,7.578125,7.492188,3.5647526 +"NextEra Energy, Inc.",NEE,1/19/01,7.28125,7.492188,7992000,7.546875,7.367188,3.5052783 +"NextEra Energy, Inc.",NEE,1/22/01,7.453125,7.492188,6524000,7.695313,7.601563,3.6167922 +"NextEra Energy, Inc.",NEE,1/23/01,7.492188,7.601563,10184000,7.890625,7.515625,3.5759044 +"NextEra Energy, Inc.",NEE,1/24/01,7.523438,7.59375,7172000,7.625,7.546875,3.5907722 +"NextEra Energy, Inc.",NEE,1/25/01,7.515625,7.578125,5728800,7.671875,7.585938,3.609358 +"NextEra Energy, Inc.",NEE,1/26/01,7.328125,7.585938,7090400,7.632813,7.5,3.5684695 +"NextEra Energy, Inc.",NEE,1/29/01,7.4875,7.50125,7195200,7.685,7.4875,3.56252 +"NextEra Energy, Inc.",NEE,1/30/01,7.39375,7.51875,6883200,7.5375,7.46875,3.5536003 +"NextEra Energy, Inc.",NEE,1/31/01,7.2125,7.3875,12556800,7.3875,7.25,3.4495196 +"NextEra Energy, Inc.",NEE,2/1/01,7.025,7.26875,12525600,7.28125,7.17375,3.4132392 +"NextEra Energy, Inc.",NEE,2/2/01,7.26125,7.26875,5374400,7.3425,7.29,3.4685507 +"NextEra Energy, Inc.",NEE,2/5/01,7.28625,7.32125,5484800,7.45,7.3125,3.4792576 +"NextEra Energy, Inc.",NEE,2/6/01,7.31375,7.31375,5865600,7.4875,7.435,3.5375423 +"NextEra Energy, Inc.",NEE,2/7/01,7.4375,7.4375,7822400,7.6,7.4925,3.5649016 +"NextEra Energy, Inc.",NEE,2/8/01,7.4925,7.4925,5095200,7.645,7.625,3.6279435 +"NextEra Energy, Inc.",NEE,2/9/01,7.55,7.6,4294400,7.80625,7.775,3.6993124 +"NextEra Energy, Inc.",NEE,2/12/01,7.60625,7.80625,7359200,7.925,7.715,3.670766 +"NextEra Energy, Inc.",NEE,2/13/01,7.61375,7.715,2992000,7.8125,7.725,3.6755233 +"NextEra Energy, Inc.",NEE,2/14/01,7.6475,7.75625,8260000,7.80625,7.725,3.6755233 +"NextEra Energy, Inc.",NEE,2/15/01,7.65125,7.725,5865600,7.75,7.725,3.6755233 +"NextEra Energy, Inc.",NEE,2/16/01,7.775,7.775,5541600,7.9125,7.8875,3.7528389 +"NextEra Energy, Inc.",NEE,2/20/01,7.86875,7.86875,8892000,8.1125,8.06875,3.8390772 +"NextEra Energy, Inc.",NEE,2/21/01,8.02625,8.02625,10873600,8.225,8.1125,3.8936741 +"NextEra Energy, Inc.",NEE,2/22/01,7.94875,8.11375,8272000,8.15,8.0675,3.8720765 +"NextEra Energy, Inc.",NEE,2/23/01,7.8475,8.1375,8984000,8.15625,8.01625,3.8474784 +"NextEra Energy, Inc.",NEE,2/26/01,8.0025,8.0475,6752800,8.11875,8.02625,3.8522768 +"NextEra Energy, Inc.",NEE,2/27/01,8.0525,8.0575,12172800,8.2625,8.2625,3.9656665 +"NextEra Energy, Inc.",NEE,2/28/01,8.05625,8.2375,7564800,8.23875,8.13125,3.9026718 +"NextEra Energy, Inc.",NEE,3/1/01,8.1,8.15625,6105600,8.21625,8.16875,3.92067 +"NextEra Energy, Inc.",NEE,3/2/01,8.05625,8.16875,5832800,8.21875,8.17,3.9212713 +"NextEra Energy, Inc.",NEE,3/5/01,8.08875,8.2,3128800,8.24875,8.15375,3.913473 +"NextEra Energy, Inc.",NEE,3/6/01,8.0875,8.1375,2708000,8.15625,8.11875,3.8966734 +"NextEra Energy, Inc.",NEE,3/7/01,8.04375,8.1,6393600,8.1875,8.125,3.8996727 +"NextEra Energy, Inc.",NEE,3/8/01,8.0375,8.13125,7828000,8.19875,8.17375,3.9230711 +"NextEra Energy, Inc.",NEE,3/9/01,8.08125,8.18125,5672800,8.2225,8.19625,3.93387 +"NextEra Energy, Inc.",NEE,3/12/01,8.1025,8.225,6135200,8.26875,8.125,3.8996727 +"NextEra Energy, Inc.",NEE,3/13/01,8.0625,8.2125,8314400,8.23125,8.0625,3.8696744 +"NextEra Energy, Inc.",NEE,3/14/01,7.93625,8.025,7020800,8.025,7.99625,3.837877 +"NextEra Energy, Inc.",NEE,3/15/01,7.9975,8.025,5829600,8.10375,8.08125,3.878675 +"NextEra Energy, Inc.",NEE,3/16/01,7.97,7.9875,6590400,8.10875,8.03125,3.8546774 +"NextEra Energy, Inc.",NEE,3/19/01,7.5625,7.5625,19055200,7.84375,7.72625,3.7082896 +"NextEra Energy, Inc.",NEE,3/20/01,7.4,7.5,24016800,7.53625,7.47125,3.5859015 +"NextEra Energy, Inc.",NEE,3/21/01,7.3775,7.45,9149600,7.7,7.405,3.554102 +"NextEra Energy, Inc.",NEE,3/22/01,7.03,7.4,7578400,7.425,7.14375,3.428713 +"NextEra Energy, Inc.",NEE,3/23/01,6.98125,7.14375,6686400,7.19375,7.16625,3.4395118 +"NextEra Energy, Inc.",NEE,3/26/01,7.25,7.25,6368000,7.4575,7.4325,3.5673008 +"NextEra Energy, Inc.",NEE,3/27/01,7.46,7.46,12151200,7.685,7.67,3.681292 +"NextEra Energy, Inc.",NEE,3/28/01,7.48875,7.63875,6145600,7.6925,7.53625,3.6170964 +"NextEra Energy, Inc.",NEE,3/29/01,7.4,7.525,6317600,7.65,7.65,3.6716921 +"NextEra Energy, Inc.",NEE,3/30/01,7.6175,7.7125,4706400,7.76,7.6625,3.6776915 +"NextEra Energy, Inc.",NEE,4/2/01,7.53125,7.65625,7185600,7.80375,7.65125,3.6722922 +"NextEra Energy, Inc.",NEE,4/3/01,7.49375,7.65625,9112000,7.75,7.6825,3.6872916 +"NextEra Energy, Inc.",NEE,4/4/01,7.51375,7.625,8142400,7.65,7.6,3.6476955 +"NextEra Energy, Inc.",NEE,4/5/01,7.325,7.5375,8472000,7.5375,7.4875,3.5936978 +"NextEra Energy, Inc.",NEE,4/6/01,7.17875,7.5,8940000,7.58125,7.35,3.527705 +"NextEra Energy, Inc.",NEE,4/9/01,7.30625,7.30625,9444000,7.6125,7.5,3.5996976 +"NextEra Energy, Inc.",NEE,4/10/01,7.61875,7.625,7186400,7.78,7.7,3.6956906 +"NextEra Energy, Inc.",NEE,4/11/01,7.4125,7.6875,9365600,7.6875,7.56125,3.6290953 +"NextEra Energy, Inc.",NEE,4/12/01,7.47875,7.5925,2788000,7.625,7.51875,3.608697 +"NextEra Energy, Inc.",NEE,4/16/01,7.51875,7.51875,3058400,7.6425,7.6125,3.6536932 +"NextEra Energy, Inc.",NEE,4/17/01,7.61875,7.64375,5532800,7.8625,7.8625,3.7736826 +"NextEra Energy, Inc.",NEE,4/18/01,7.5875,7.89375,8575200,7.89375,7.675,3.6836917 +"NextEra Energy, Inc.",NEE,4/19/01,7.53125,7.6875,4243200,7.71875,7.58375,3.6398957 +"NextEra Energy, Inc.",NEE,4/20/01,7.46875,7.46875,6104800,7.64375,7.55625,3.626695 +"NextEra Energy, Inc.",NEE,4/23/01,7.3875,7.55625,7848800,7.60625,7.48375,3.5918984 +"NextEra Energy, Inc.",NEE,4/24/01,7.4375,7.5125,5405600,7.56125,7.5125,3.6056964 +"NextEra Energy, Inc.",NEE,4/25/01,7.4625,7.525,5917600,7.545,7.4675,3.5840988 +"NextEra Energy, Inc.",NEE,4/26/01,7.45625,7.4875,7264000,7.525,7.49375,3.5966985 +"NextEra Energy, Inc.",NEE,4/27/01,7.4125,7.49375,6334400,7.49375,7.4375,3.5697007 +"NextEra Energy, Inc.",NEE,4/30/01,7.4125,7.4375,4799200,7.49875,7.4875,3.5936978 +"NextEra Energy, Inc.",NEE,5/1/01,7.38125,7.49375,4280000,7.51875,7.38125,3.542703 +"NextEra Energy, Inc.",NEE,5/2/01,7.3375,7.4625,6736800,7.4625,7.37,3.537303 +"NextEra Energy, Inc.",NEE,5/3/01,7.15,7.38125,6074400,7.40625,7.20875,3.4599104 +"NextEra Energy, Inc.",NEE,5/4/01,6.81875,7.15625,23115200,7.15625,6.93125,3.3267212 +"NextEra Energy, Inc.",NEE,5/7/01,6.875,6.9375,12088800,7.03125,7.0125,3.3657176 +"NextEra Energy, Inc.",NEE,5/8/01,6.99375,7.04375,12056000,7.1375,7.1175,3.4161122 +"NextEra Energy, Inc.",NEE,5/9/01,7.08125,7.0925,5427200,7.2375,7.2125,3.4617105 +"NextEra Energy, Inc.",NEE,5/10/01,7.06875,7.2125,4574400,7.23125,7.18,3.44611 +"NextEra Energy, Inc.",NEE,5/11/01,7.13125,7.16875,3775200,7.22625,7.19625,3.45391 +"NextEra Energy, Inc.",NEE,5/14/01,7.19625,7.21875,3331200,7.275,7.25,3.479709 +"NextEra Energy, Inc.",NEE,5/15/01,7.1125,7.25,19509600,7.25,7.14,3.4269133 +"NextEra Energy, Inc.",NEE,5/16/01,6.9,7.0375,13563200,7.13125,7.13125,3.422714 +"NextEra Energy, Inc.",NEE,5/17/01,7.1125,7.13125,14004000,7.18125,7.1625,3.4377124 +"NextEra Energy, Inc.",NEE,5/18/01,7.125,7.175,11178400,7.20625,7.13125,3.422714 +"NextEra Energy, Inc.",NEE,5/21/01,7.095,7.15625,6456000,7.1725,7.1,3.407715 +"NextEra Energy, Inc.",NEE,5/22/01,7.1,7.13125,11030400,7.2525,7.24375,3.4767072 +"NextEra Energy, Inc.",NEE,5/23/01,7.1625,7.1875,4480800,7.25,7.21875,3.4985178 +"NextEra Energy, Inc.",NEE,5/24/01,7.14375,7.2,8835200,7.27375,7.23375,3.5057852 +"NextEra Energy, Inc.",NEE,5/25/01,7.18,7.25625,11471200,7.26,7.225,3.5015454 +"NextEra Energy, Inc.",NEE,5/29/01,7.1275,7.2125,5624000,7.2125,7.1625,3.4712565 +"NextEra Energy, Inc.",NEE,5/30/01,7.1325,7.2,4275200,7.285,7.18,3.4797375 +"NextEra Energy, Inc.",NEE,5/31/01,7.1775,7.1775,4294400,7.29125,7.28125,3.5288064 +"NextEra Energy, Inc.",NEE,6/1/01,7.1825,7.35,3756000,7.35,7.255,3.5160856 +"NextEra Energy, Inc.",NEE,6/4/01,7.22,7.3,4829600,7.33125,7.33125,3.553041 +"NextEra Energy, Inc.",NEE,6/5/01,7.29125,7.325,10525600,7.40375,7.37,3.5718195 +"NextEra Energy, Inc.",NEE,6/6/01,7.33125,7.38125,10888800,7.4375,7.395,3.5839357 +"NextEra Energy, Inc.",NEE,6/7/01,7.3775,7.38125,8867200,7.44375,7.405,3.588783 +"NextEra Energy, Inc.",NEE,6/8/01,7.405,7.405,3647200,7.455,7.44875,3.6099868 +"NextEra Energy, Inc.",NEE,6/11/01,7.44875,7.44875,6916000,7.58125,7.575,3.6711705 +"NextEra Energy, Inc.",NEE,6/12/01,7.5425,7.5625,6693600,7.675,7.61625,3.6911626 +"NextEra Energy, Inc.",NEE,6/13/01,7.3575,7.5875,5998400,7.59375,7.38125,3.5772724 +"NextEra Energy, Inc.",NEE,6/14/01,7.25875,7.35625,5038400,7.35625,7.27125,3.5239615 +"NextEra Energy, Inc.",NEE,6/15/01,7.21875,7.21875,7374400,7.5,7.46125,3.6160445 +"NextEra Energy, Inc.",NEE,6/18/01,7.4575,7.475,5852800,7.56875,7.475,3.622706 +"NextEra Energy, Inc.",NEE,6/19/01,7.42875,7.475,2964000,7.57625,7.57625,3.6717763 +"NextEra Energy, Inc.",NEE,6/20/01,7.41875,7.575,4490400,7.675,7.5625,3.6651146 +"NextEra Energy, Inc.",NEE,6/21/01,7.385,7.55625,11620800,7.56875,7.525,3.646938 +"NextEra Energy, Inc.",NEE,6/22/01,7.49375,7.51875,5453600,7.65125,7.5875,3.6772292 +"NextEra Energy, Inc.",NEE,6/25/01,7.52625,7.575,5251200,7.6375,7.55625,3.6620824 +"NextEra Energy, Inc.",NEE,6/26/01,7.47625,7.55625,4508800,7.575,7.54875,3.6584504 +"NextEra Energy, Inc.",NEE,6/27/01,7.49375,7.54875,4787200,7.625,7.5925,3.6796527 +"NextEra Energy, Inc.",NEE,6/28/01,7.475,7.6,4650400,7.625,7.49375,3.6317954 +"NextEra Energy, Inc.",NEE,6/29/01,7.43,7.4975,3658400,7.53,7.52625,3.6475446 +"NextEra Energy, Inc.",NEE,7/2/01,7.45,7.50625,5221600,7.525,7.49875,3.6342182 +"NextEra Energy, Inc.",NEE,7/3/01,7.4475,7.5,4038400,7.51875,7.515,3.6420932 +"NextEra Energy, Inc.",NEE,7/5/01,7.5,7.54,4547200,7.5625,7.53375,3.6511815 +"NextEra Energy, Inc.",NEE,7/6/01,7.485,7.53375,7452800,7.53625,7.4925,3.6311889 +"NextEra Energy, Inc.",NEE,7/9/01,7.41,7.49375,7028800,7.5125,7.45875,3.6148317 +"NextEra Energy, Inc.",NEE,7/10/01,7.425,7.46875,8161600,7.5,7.48125,3.625737 +"NextEra Energy, Inc.",NEE,7/11/01,7.36875,7.48125,5035200,7.49,7.39375,3.5833292 +"NextEra Energy, Inc.",NEE,7/12/01,7.2875,7.3625,3660000,7.375,7.3275,3.551221 +"NextEra Energy, Inc.",NEE,7/13/01,7.25625,7.3375,3515200,7.3625,7.29125,3.5336537 +"NextEra Energy, Inc.",NEE,7/16/01,7.27125,7.2875,2704800,7.39375,7.29875,3.537289 +"NextEra Energy, Inc.",NEE,7/17/01,7.1775,7.3,3880000,7.32125,7.18875,3.483979 +"NextEra Energy, Inc.",NEE,7/18/01,7.1625,7.1775,3182400,7.27625,7.2175,3.4979112 +"NextEra Energy, Inc.",NEE,7/19/01,7.225,7.2425,8317600,7.33,7.32875,3.5518286 +"NextEra Energy, Inc.",NEE,7/20/01,7.03625,7.36875,10944000,7.375,7.12625,3.4536877 +"NextEra Energy, Inc.",NEE,7/23/01,6.75,7.00375,12451200,7.005,6.85625,3.3228354 +"NextEra Energy, Inc.",NEE,7/24/01,6.58625,6.85625,10577600,6.85625,6.6275,3.2119725 +"NextEra Energy, Inc.",NEE,7/25/01,6.6125,6.65875,14348800,6.8875,6.8875,3.3379788 +"NextEra Energy, Inc.",NEE,7/26/01,6.71875,6.8875,10791200,6.93,6.84375,3.3167758 +"NextEra Energy, Inc.",NEE,7/27/01,6.71125,6.875,7200800,6.88,6.79375,3.2925444 +"NextEra Energy, Inc.",NEE,7/30/01,6.65,6.81875,7154400,6.9,6.8925,3.340403 +"NextEra Energy, Inc.",NEE,7/31/01,6.75,6.9,7909600,7.03125,6.75,3.2713397 +"NextEra Energy, Inc.",NEE,8/1/01,6.675,6.75125,8974400,6.81,6.75,3.2713397 +"NextEra Energy, Inc.",NEE,8/2/01,6.68875,6.76875,4785600,6.85,6.79375,3.2925444 +"NextEra Energy, Inc.",NEE,8/3/01,6.695,6.8125,5170400,6.89125,6.8725,3.3307097 +"NextEra Energy, Inc.",NEE,8/6/01,6.68875,6.8725,7691200,6.8875,6.73125,3.2622533 +"NextEra Energy, Inc.",NEE,8/7/01,6.70125,6.71875,3309600,6.8375,6.8075,3.2992086 +"NextEra Energy, Inc.",NEE,8/8/01,6.725,6.8075,4686400,6.8375,6.73125,3.2622533 +"NextEra Energy, Inc.",NEE,8/9/01,6.665,6.73125,5585600,6.75625,6.6875,3.241051 +"NextEra Energy, Inc.",NEE,8/10/01,6.60625,6.68875,5957600,6.7375,6.675,3.2349937 +"NextEra Energy, Inc.",NEE,8/13/01,6.6625,6.67625,2577600,6.72125,6.675,3.2349937 +"NextEra Energy, Inc.",NEE,8/14/01,6.65,6.675,2212000,6.705,6.6875,3.241051 +"NextEra Energy, Inc.",NEE,8/15/01,6.67875,6.71875,5592000,6.74625,6.69,3.2422633 +"NextEra Energy, Inc.",NEE,8/16/01,6.675,6.68125,2786400,6.7875,6.7675,3.2798238 +"NextEra Energy, Inc.",NEE,8/17/01,6.71625,6.7425,1926400,6.7875,6.7375,3.2652845 +"NextEra Energy, Inc.",NEE,8/20/01,6.73125,6.73875,3272800,6.85625,6.85625,3.3228354 +"NextEra Energy, Inc.",NEE,8/21/01,6.78625,6.86625,3415200,6.89125,6.81,3.3004196 +"NextEra Energy, Inc.",NEE,8/22/01,6.76625,6.8125,5812000,6.89375,6.86875,3.3288918 +"NextEra Energy, Inc.",NEE,8/23/01,6.84375,6.86875,7665600,6.90625,6.8775,3.3331337 +"NextEra Energy, Inc.",NEE,8/24/01,6.85625,6.87875,3752000,6.93125,6.91875,3.3531237 +"NextEra Energy, Inc.",NEE,8/27/01,6.8875,6.9275,4640800,6.95875,6.93625,3.361606 +"NextEra Energy, Inc.",NEE,8/28/01,6.9375,6.9425,21462400,6.99625,6.965,3.37554 +"NextEra Energy, Inc.",NEE,8/29/01,6.8625,6.925,6904000,6.96375,6.89375,3.3749266 +"NextEra Energy, Inc.",NEE,8/30/01,6.81875,6.89375,5319200,6.8975,6.85625,3.3565693 +"NextEra Energy, Inc.",NEE,8/31/01,6.79375,6.84375,4521600,6.89375,6.79375,3.3259716 +"NextEra Energy, Inc.",NEE,9/4/01,6.80375,6.80625,5612800,6.86625,6.83625,3.3467774 +"NextEra Energy, Inc.",NEE,9/5/01,6.77875,6.84375,5152000,6.88125,6.83125,3.3443296 +"NextEra Energy, Inc.",NEE,9/6/01,6.85875,6.8625,6524800,6.96,6.925,3.3902256 +"NextEra Energy, Inc.",NEE,9/7/01,6.9125,6.91875,7538400,7.0725,7.015,3.4342868 +"NextEra Energy, Inc.",NEE,9/10/01,6.8925,7.01875,7689600,7.025,6.95,3.4024653 +"NextEra Energy, Inc.",NEE,9/17/01,6.79375,6.9625,8987200,6.98125,6.91875,3.387166 +"NextEra Energy, Inc.",NEE,9/18/01,6.86375,6.91875,5956800,7.00375,6.9375,3.3963459 +"NextEra Energy, Inc.",NEE,9/19/01,6.7075,6.95625,7572000,7.01875,6.85,3.3535085 +"NextEra Energy, Inc.",NEE,9/20/01,6.8125,6.86875,9816800,6.9175,6.88125,3.3688078 +"NextEra Energy, Inc.",NEE,9/21/01,6.69,6.8625,11778400,6.93625,6.705,3.2825212 +"NextEra Energy, Inc.",NEE,9/24/01,6.5875,6.705,5484000,6.705,6.60625,3.2341783 +"NextEra Energy, Inc.",NEE,9/25/01,6.54,6.61875,8848000,6.71875,6.65625,3.258656 +"NextEra Energy, Inc.",NEE,9/26/01,6.525,6.62625,7396800,6.63125,6.57,3.216432 +"NextEra Energy, Inc.",NEE,9/27/01,6.40125,6.54375,9253600,6.56,6.4875,3.176042 +"NextEra Energy, Inc.",NEE,9/28/01,6.475,6.475,8128000,6.69375,6.69375,3.2770147 +"NextEra Energy, Inc.",NEE,10/1/01,6.6275,6.67,6573600,6.75,6.7125,3.2861958 +"NextEra Energy, Inc.",NEE,10/2/01,6.38625,6.7125,9252000,6.7625,6.66125,3.261105 +"NextEra Energy, Inc.",NEE,10/3/01,6.60625,6.60625,6795200,6.765,6.75875,3.3088348 +"NextEra Energy, Inc.",NEE,10/4/01,6.6625,6.8,3910400,6.85125,6.79375,3.3259716 +"NextEra Energy, Inc.",NEE,10/5/01,6.79625,6.805,3313600,6.905,6.83875,3.348 +"NextEra Energy, Inc.",NEE,10/8/01,6.78,6.875,2644800,6.89625,6.80125,3.3296425 +"NextEra Energy, Inc.",NEE,10/9/01,6.655,6.80125,2532800,6.80125,6.655,3.258046 +"NextEra Energy, Inc.",NEE,10/10/01,6.59125,6.675,2792800,6.7425,6.715,3.2874177 +"NextEra Energy, Inc.",NEE,10/11/01,6.6125,6.72,3564000,6.75,6.6125,3.2372391 +"NextEra Energy, Inc.",NEE,10/12/01,6.58125,6.6,5376000,6.65625,6.60625,3.2341783 +"NextEra Energy, Inc.",NEE,10/15/01,6.57625,6.60625,3524000,6.68375,6.6375,3.249477 +"NextEra Energy, Inc.",NEE,10/16/01,6.64375,6.65,2969600,6.76875,6.75375,3.3063872 +"NextEra Energy, Inc.",NEE,10/17/01,6.65,6.78375,3631200,6.78375,6.66875,3.2647753 +"NextEra Energy, Inc.",NEE,10/18/01,6.56375,6.6875,2774400,6.71875,6.565,3.213982 +"NextEra Energy, Inc.",NEE,10/19/01,6.55,6.5625,2192800,6.7125,6.63,3.2458055 +"NextEra Energy, Inc.",NEE,10/22/01,6.55125,6.6125,2804000,6.655,6.655,3.258046 +"NextEra Energy, Inc.",NEE,10/23/01,6.55,6.65625,3551200,6.675,6.55,3.206641 +"NextEra Energy, Inc.",NEE,10/24/01,6.52,6.58,5384000,6.6,6.5925,3.2274477 +"NextEra Energy, Inc.",NEE,10/25/01,6.56875,6.58125,3161600,6.70625,6.68125,3.270894 +"NextEra Energy, Inc.",NEE,10/26/01,6.52375,6.6925,4149600,6.6925,6.60625,3.2341783 +"NextEra Energy, Inc.",NEE,10/29/01,6.56875,6.63125,4950400,6.75125,6.7275,3.2935379 +"NextEra Energy, Inc.",NEE,10/30/01,6.65,6.73125,3203200,6.74625,6.6775,3.2690587 +"NextEra Energy, Inc.",NEE,10/31/01,6.625,6.69375,2940000,6.7225,6.6375,3.249477 +"NextEra Energy, Inc.",NEE,11/1/01,6.6125,6.6625,3610400,6.75,6.75,3.3045511 +"NextEra Energy, Inc.",NEE,11/2/01,6.63125,6.75,2840800,6.7575,6.70375,3.2819107 +"NextEra Energy, Inc.",NEE,11/5/01,6.675,6.675,5144800,6.9375,6.9375,3.3963459 +"NextEra Energy, Inc.",NEE,11/6/01,6.915,6.9375,6470400,7.03125,7.01625,3.434899 +"NextEra Energy, Inc.",NEE,11/7/01,6.8875,7.0125,4052000,7.0225,6.93625,3.395735 +"NextEra Energy, Inc.",NEE,11/8/01,6.95,6.95,4171200,7.07,7.0575,3.455094 +"NextEra Energy, Inc.",NEE,11/9/01,6.9375,7.05625,3013600,7.09,7.025,3.4391825 +"NextEra Energy, Inc.",NEE,11/12/01,6.92375,7,3310400,7.0275,7.01125,3.43245 +"NextEra Energy, Inc.",NEE,11/13/01,6.9475,7.0175,2289600,7.03375,7.01,3.4318388 +"NextEra Energy, Inc.",NEE,11/14/01,6.84375,7.01125,3877600,7.01875,6.87625,3.3663592 +"NextEra Energy, Inc.",NEE,11/15/01,6.775,6.875,4747200,6.91625,6.82375,3.3406584 +"NextEra Energy, Inc.",NEE,11/16/01,6.71875,6.82375,4460000,6.85625,6.825,3.34127 +"NextEra Energy, Inc.",NEE,11/19/01,6.6875,6.855,5657600,6.855,6.77875,3.318627 +"NextEra Energy, Inc.",NEE,11/20/01,6.7725,6.78125,6953600,6.95625,6.95625,3.4055247 +"NextEra Energy, Inc.",NEE,11/21/01,6.755,6.93125,4416800,6.93125,6.87125,3.3639135 +"NextEra Energy, Inc.",NEE,11/23/01,6.83375,6.84125,2400000,6.895,6.88125,3.3688078 +"NextEra Energy, Inc.",NEE,11/26/01,6.85,6.89375,2927200,6.94375,6.925,3.3902256 +"NextEra Energy, Inc.",NEE,11/27/01,6.85,6.925,20448000,6.9925,6.93,3.3926728 +"NextEra Energy, Inc.",NEE,11/28/01,6.775,6.875,6945600,6.9,6.825,3.3753643 +"NextEra Energy, Inc.",NEE,11/29/01,6.7125,6.8125,4234400,6.90625,6.90625,3.4155471 +"NextEra Energy, Inc.",NEE,11/30/01,6.8925,6.90625,4858400,6.94,6.925,3.424821 +"NextEra Energy, Inc.",NEE,12/3/01,6.81875,6.925,5769600,6.925,6.9025,3.4136932 +"NextEra Energy, Inc.",NEE,12/4/01,6.83125,6.8875,3646400,6.975,6.96875,3.4464564 +"NextEra Energy, Inc.",NEE,12/5/01,6.91375,6.9975,4384000,7.0125,6.94375,3.4340928 +"NextEra Energy, Inc.",NEE,12/6/01,6.83125,6.93125,6710400,6.93125,6.875,3.4000914 +"NextEra Energy, Inc.",NEE,12/7/01,6.8225,6.845,4882400,6.99125,6.96875,3.4464564 +"NextEra Energy, Inc.",NEE,12/10/01,6.86,6.95625,2404800,6.95625,6.9025,3.4136932 +"NextEra Energy, Inc.",NEE,12/11/01,6.72,6.8725,7068800,6.88125,6.75,3.3382711 +"NextEra Energy, Inc.",NEE,12/12/01,6.63125,6.75,5574400,6.8,6.7875,3.3568187 +"NextEra Energy, Inc.",NEE,12/13/01,6.78625,6.8175,7272000,6.92,6.90625,3.4155471 +"NextEra Energy, Inc.",NEE,12/14/01,6.7875,6.85,6164800,6.87625,6.8425,3.3840203 +"NextEra Energy, Inc.",NEE,12/17/01,6.725,6.8425,4563200,6.84375,6.76875,3.3475456 +"NextEra Energy, Inc.",NEE,12/18/01,6.7325,6.76875,5450400,6.825,6.8,3.363 +"NextEra Energy, Inc.",NEE,12/19/01,6.75,6.77,6428000,6.9675,6.9625,3.443368 +"NextEra Energy, Inc.",NEE,12/20/01,6.85875,6.9325,4715200,6.99,6.9625,3.443368 +"NextEra Energy, Inc.",NEE,12/21/01,6.89875,6.95625,5516800,7.05,6.95875,3.441511 +"NextEra Energy, Inc.",NEE,12/24/01,6.98125,6.9875,1763200,7.0775,7.05625,3.4897318 +"NextEra Energy, Inc.",NEE,12/26/01,7.05625,7.10625,2524000,7.16,7.05625,3.4897318 +"NextEra Energy, Inc.",NEE,12/27/01,7.0225,7.0575,2500000,7.08125,7.06375,3.49344 +"NextEra Energy, Inc.",NEE,12/28/01,7.01625,7.06375,3549600,7.0875,7.06,3.491586 +"NextEra Energy, Inc.",NEE,12/31/01,7.0375,7.0375,5012000,7.1525,7.05,3.4866397 +"NextEra Energy, Inc.",NEE,1/2/02,6.90625,7.03125,5219200,7.1325,7.11875,3.5206418 +"NextEra Energy, Inc.",NEE,1/3/02,7.03125,7.1475,3762400,7.1475,7.075,3.499004 +"NextEra Energy, Inc.",NEE,1/4/02,6.985,7.08125,3256800,7.0825,7.0375,3.4804583 +"NextEra Energy, Inc.",NEE,1/7/02,6.98125,7.05,3675200,7.07375,7.0625,3.4928236 +"NextEra Energy, Inc.",NEE,1/8/02,6.94,7.0625,4701600,7.075,6.95,3.437184 +"NextEra Energy, Inc.",NEE,1/9/02,6.90625,6.95,9625600,7.04375,6.965,3.4446034 +"NextEra Energy, Inc.",NEE,1/10/02,6.94125,6.96875,4676000,7.04625,6.98125,3.4526403 +"NextEra Energy, Inc.",NEE,1/11/02,6.93125,6.9875,3747200,7,6.93125,3.4279108 +"NextEra Energy, Inc.",NEE,1/14/02,6.93125,6.94375,5580800,7.09375,7.04375,3.4835484 +"NextEra Energy, Inc.",NEE,1/15/02,7.06625,7.10625,5691200,7.13625,7.12375,3.523113 +"NextEra Energy, Inc.",NEE,1/16/02,7.0525,7.125,4288000,7.15625,7.1125,3.51755 +"NextEra Energy, Inc.",NEE,1/17/02,6.97875,7.10625,5060800,7.1075,7.00625,3.4650035 +"NextEra Energy, Inc.",NEE,1/18/02,7.00875,7.025,5939200,7.0625,7.03125,3.477368 +"NextEra Energy, Inc.",NEE,1/22/02,6.97375,7.025,3572000,7.025,6.99375,3.458822 +"NextEra Energy, Inc.",NEE,1/23/02,7,7.0025,6816800,7.0775,7.0125,3.4680927 +"NextEra Energy, Inc.",NEE,1/24/02,6.98125,7.01875,4246400,7.05,7.02,3.471804 +"NextEra Energy, Inc.",NEE,1/25/02,6.95625,7.02,3760800,7.025,7.00375,3.4637673 +"NextEra Energy, Inc.",NEE,1/28/02,6.9,7.0025,5020000,7.0025,6.94375,3.4340928 +"NextEra Energy, Inc.",NEE,1/29/02,6.57,6.78125,30150400,6.8125,6.57,3.2492526 +"NextEra Energy, Inc.",NEE,1/30/02,6.495,6.57,17882400,6.60625,6.60625,3.2671797 +"NextEra Energy, Inc.",NEE,1/31/02,6.54625,6.60625,9256000,6.70125,6.70125,3.3141627 +"NextEra Energy, Inc.",NEE,2/1/02,6.63875,6.67125,5165600,6.6875,6.65625,3.291908 +"NextEra Energy, Inc.",NEE,2/4/02,6.5875,6.635,3878400,6.6625,6.61375,3.27089 +"NextEra Energy, Inc.",NEE,2/5/02,6.46875,6.58875,6247200,6.61875,6.49375,3.2115424 +"NextEra Energy, Inc.",NEE,2/6/02,6.39125,6.505,6128000,6.52,6.4225,3.176305 +"NextEra Energy, Inc.",NEE,2/7/02,6.39375,6.43125,7709600,6.49625,6.4625,3.196087 +"NextEra Energy, Inc.",NEE,2/8/02,6.4325,6.4625,5515200,6.4925,6.46875,3.199179 +"NextEra Energy, Inc.",NEE,2/11/02,6.40125,6.4925,3568800,6.58625,6.58,3.2541983 +"NextEra Energy, Inc.",NEE,2/12/02,6.55625,6.58125,7094400,6.76875,6.67125,3.2993267 +"NextEra Energy, Inc.",NEE,2/13/02,6.65625,6.69375,2946400,6.775,6.70625,3.3166363 +"NextEra Energy, Inc.",NEE,2/14/02,6.675,6.725,6715200,6.78125,6.745,3.3357995 +"NextEra Energy, Inc.",NEE,2/15/02,6.67875,6.75,4373600,6.7975,6.685,3.3061268 +"NextEra Energy, Inc.",NEE,2/19/02,6.59625,6.65375,3984800,6.68375,6.61125,3.269653 +"NextEra Energy, Inc.",NEE,2/20/02,6.47375,6.5625,14672000,6.6125,6.60375,3.3021557 +"NextEra Energy, Inc.",NEE,2/21/02,6.52,6.5875,3021600,6.62875,6.54375,3.2721517 +"NextEra Energy, Inc.",NEE,2/22/02,6.47125,6.515,3562400,6.6375,6.63125,3.3159068 +"NextEra Energy, Inc.",NEE,2/25/02,6.52625,6.58125,5436000,6.62875,6.55625,3.278403 +"NextEra Energy, Inc.",NEE,2/26/02,6.525,6.52625,6321600,6.6375,6.61625,3.3084068 +"NextEra Energy, Inc.",NEE,2/27/02,6.6125,6.6375,3671200,6.70625,6.64375,3.322157 +"NextEra Energy, Inc.",NEE,2/28/02,6.6275,6.6425,4024000,6.71,6.63875,3.319658 +"NextEra Energy, Inc.",NEE,3/1/02,6.6375,6.66875,7978400,6.78375,6.7725,3.3865378 +"NextEra Energy, Inc.",NEE,3/4/02,6.75375,6.76,7461600,6.8625,6.82625,3.4134147 +"NextEra Energy, Inc.",NEE,3/5/02,6.82125,6.825,9093600,6.91875,6.90875,3.4546688 +"NextEra Energy, Inc.",NEE,3/6/02,6.875,6.9275,6668800,7.025,7.025,3.5127976 +"NextEra Energy, Inc.",NEE,3/7/02,6.97625,7.03125,6052000,7.0475,7.01875,3.5096738 +"NextEra Energy, Inc.",NEE,3/8/02,6.975,7.0475,4080800,7.075,7.00375,3.5021737 +"NextEra Energy, Inc.",NEE,3/11/02,7.05,7.1,7277600,7.2,7.125,3.5628018 +"NextEra Energy, Inc.",NEE,3/12/02,7.05,7.0975,3621600,7.18125,7.09,3.545301 +"NextEra Energy, Inc.",NEE,3/13/02,7.0625,7.11875,4348000,7.16875,7.11375,3.5571764 +"NextEra Energy, Inc.",NEE,3/14/02,7.17625,7.23125,11500000,7.2575,7.225,3.612806 +"NextEra Energy, Inc.",NEE,3/15/02,7.22125,7.25,7756000,7.29125,7.23375,3.6171823 +"NextEra Energy, Inc.",NEE,3/18/02,7.1525,7.2125,5286400,7.2375,7.22875,3.6146827 +"NextEra Energy, Inc.",NEE,3/19/02,7.23,7.23,7455200,7.28,7.23125,3.6159306 +"NextEra Energy, Inc.",NEE,3/20/02,7.16375,7.21875,8794400,7.29625,7.2775,3.6390593 +"NextEra Energy, Inc.",NEE,3/21/02,7.25875,7.26875,6172000,7.425,7.42,3.7103162 +"NextEra Energy, Inc.",NEE,3/22/02,7.395,7.4125,6929600,7.5125,7.4,3.7003157 +"NextEra Energy, Inc.",NEE,3/25/02,7.3,7.375,4924000,7.44125,7.3725,3.6865625 +"NextEra Energy, Inc.",NEE,3/26/02,7.3025,7.3725,7578400,7.40625,7.33125,3.665937 +"NextEra Energy, Inc.",NEE,3/27/02,7.3375,7.38125,12016000,7.4125,7.40625,3.7034395 +"NextEra Energy, Inc.",NEE,3/28/02,7.405,7.43625,7940000,7.47,7.44375,3.72219 +"NextEra Energy, Inc.",NEE,4/1/02,7.3625,7.4375,4973600,7.45,7.375,3.6878133 +"NextEra Energy, Inc.",NEE,4/2/02,7.35125,7.3525,4792000,7.44,7.4325,3.7165658 +"NextEra Energy, Inc.",NEE,4/3/02,7.39375,7.4325,2908000,7.445,7.4175,3.709066 +"NextEra Energy, Inc.",NEE,4/4/02,7.4125,7.4125,5149600,7.52,7.5125,3.7565694 +"NextEra Energy, Inc.",NEE,4/5/02,7.49875,7.525,5028800,7.625,7.54875,3.7746966 +"NextEra Energy, Inc.",NEE,4/8/02,7.505,7.53625,3119200,7.58875,7.56125,3.7809448 +"NextEra Energy, Inc.",NEE,4/9/02,7.455,7.5375,5172000,7.5875,7.45625,3.7284412 +"NextEra Energy, Inc.",NEE,4/10/02,7.42625,7.43125,8069600,7.62125,7.62,3.810325 +"NextEra Energy, Inc.",NEE,4/11/02,7.46625,7.6125,4199200,7.61375,7.46625,3.7334425 +"NextEra Energy, Inc.",NEE,4/12/02,7.45,7.46625,4001600,7.58125,7.58125,3.7909474 +"NextEra Energy, Inc.",NEE,4/15/02,7.48,7.54375,5275200,7.6,7.56375,3.7821963 +"NextEra Energy, Inc.",NEE,4/16/02,7.41875,7.4375,13717600,7.625,7.6225,3.8115745 +"NextEra Energy, Inc.",NEE,4/17/02,7.54375,7.59375,7004000,7.65625,7.6375,3.8190758 +"NextEra Energy, Inc.",NEE,4/18/02,7.58375,7.63125,6524800,7.7325,7.71625,3.8584526 +"NextEra Energy, Inc.",NEE,4/19/02,7.64625,7.71625,9100000,7.815,7.80625,3.9034553 +"NextEra Energy, Inc.",NEE,4/22/02,7.73875,7.77625,4423200,7.85,7.75625,3.8784537 +"NextEra Energy, Inc.",NEE,4/23/02,7.75,7.75625,5778400,7.92875,7.80125,3.9009562 +"NextEra Energy, Inc.",NEE,4/24/02,7.75625,7.775,3965600,7.92125,7.86125,3.9309602 +"NextEra Energy, Inc.",NEE,4/25/02,7.75,7.83375,7732000,7.86375,7.80625,3.9034553 +"NextEra Energy, Inc.",NEE,4/26/02,7.66875,7.78125,5383200,7.7825,7.7275,3.8640773 +"NextEra Energy, Inc.",NEE,4/29/02,7.72,7.755,6632000,7.89375,7.85625,3.9284563 +"NextEra Energy, Inc.",NEE,4/30/02,7.825,7.825,6378400,7.97,7.93625,3.9684618 +"NextEra Energy, Inc.",NEE,5/1/02,7.8425,7.93625,5394400,7.95125,7.875,3.937834 +"NextEra Energy, Inc.",NEE,5/2/02,7.765,7.85625,6052000,7.875,7.875,3.937834 +"NextEra Energy, Inc.",NEE,5/3/02,7.76875,7.87375,3516000,7.89875,7.84625,3.9234579 +"NextEra Energy, Inc.",NEE,5/6/02,7.78125,7.84375,3239200,7.89875,7.79375,3.897206 +"NextEra Energy, Inc.",NEE,5/7/02,7.7125,7.76375,3904800,7.7775,7.715,3.8578286 +"NextEra Energy, Inc.",NEE,5/8/02,7.6,7.64375,4618400,7.8125,7.78,3.8903296 +"NextEra Energy, Inc.",NEE,5/9/02,7.76,7.7875,4408800,7.89375,7.76875,3.884705 +"NextEra Energy, Inc.",NEE,5/10/02,7.74625,7.785,5829600,7.9025,7.785,3.8928308 +"NextEra Energy, Inc.",NEE,5/13/02,7.765,7.815,6886400,7.90375,7.86,3.930333 +"NextEra Energy, Inc.",NEE,5/14/02,7.80875,7.9,5665600,7.93875,7.9375,3.9690845 +"NextEra Energy, Inc.",NEE,5/15/02,7.855,7.9375,6364000,7.93875,7.86375,3.9322116 +"NextEra Energy, Inc.",NEE,5/16/02,7.7125,7.865,6312000,7.89625,7.735,3.8678277 +"NextEra Energy, Inc.",NEE,5/17/02,7.61625,7.7875,9808000,7.7875,7.755,3.8778303 +"NextEra Energy, Inc.",NEE,5/20/02,7.72375,7.7375,6573600,7.8875,7.85625,3.9284563 +"NextEra Energy, Inc.",NEE,5/21/02,7.87125,7.9125,4970400,7.9675,7.92875,3.964712 +"NextEra Energy, Inc.",NEE,5/22/02,7.91375,7.925,4292000,8.09375,8.0925,4.0465937 +"NextEra Energy, Inc.",NEE,5/23/02,8.07125,8.0925,8928000,8.16375,8.11375,4.057218 +"NextEra Energy, Inc.",NEE,5/24/02,8.025,8.12375,4269600,8.12375,8.075,4.0378437 +"NextEra Energy, Inc.",NEE,5/28/02,8,8.1025,4037600,8.1025,8.02375,4.012216 +"NextEra Energy, Inc.",NEE,5/29/02,7.94,7.99375,6866400,8.025,7.975,3.9878395 +"NextEra Energy, Inc.",NEE,5/30/02,7.8625,7.96875,6224800,8.00125,7.93375,3.9672134 +"NextEra Energy, Inc.",NEE,5/31/02,7.8625,7.875,6448000,7.9625,7.87375,3.9372103 +"NextEra Energy, Inc.",NEE,6/3/02,7.45,7.6125,11792800,7.61375,7.4775,3.7390673 +"NextEra Energy, Inc.",NEE,6/4/02,7.475,7.4875,12770400,7.60625,7.5,3.7503176 +"NextEra Energy, Inc.",NEE,6/5/02,7.35625,7.45,5925600,7.47125,7.39375,3.7332773 +"NextEra Energy, Inc.",NEE,6/6/02,7.0675,7.36875,30939200,7.37,7.075,3.572333 +"NextEra Energy, Inc.",NEE,6/7/02,7.0375,7.075,55332000,7.175,7.15625,3.613358 +"NextEra Energy, Inc.",NEE,6/10/02,7.1425,7.1575,7678400,7.28625,7.24625,3.6588016 +"NextEra Energy, Inc.",NEE,6/11/02,7.26125,7.2625,10161600,7.35375,7.34125,3.7067683 +"NextEra Energy, Inc.",NEE,6/12/02,7.3,7.3475,8314400,7.4375,7.34625,3.709294 +"NextEra Energy, Inc.",NEE,6/13/02,7.34375,7.34625,11727200,7.52,7.48375,3.7787194 +"NextEra Energy, Inc.",NEE,6/14/02,7.3775,7.4125,11655200,7.48,7.46875,3.771147 +"NextEra Energy, Inc.",NEE,6/17/02,7.3875,7.49875,6259200,7.55625,7.54375,3.809016 +"NextEra Energy, Inc.",NEE,6/18/02,7.57375,7.625,7732000,7.64375,7.60125,3.838049 +"NextEra Energy, Inc.",NEE,6/19/02,7.53,7.575,7329600,7.68125,7.56375,3.8191135 +"NextEra Energy, Inc.",NEE,6/20/02,7.47875,7.55,7971200,7.625,7.5875,3.8311057 +"NextEra Energy, Inc.",NEE,6/21/02,7.5375,7.5875,8825600,7.64375,7.63375,3.8544593 +"NextEra Energy, Inc.",NEE,6/24/02,7.51,7.63125,8956000,7.6525,7.54125,3.8077517 +"NextEra Energy, Inc.",NEE,6/25/02,7.4875,7.56625,6737600,7.6125,7.5,3.7869258 +"NextEra Energy, Inc.",NEE,6/26/02,7.34,7.425,9316800,7.46625,7.38125,3.726967 +"NextEra Energy, Inc.",NEE,6/27/02,7.2975,7.4,7741600,7.475,7.36125,3.7168674 +"NextEra Energy, Inc.",NEE,6/28/02,7.36,7.375,8008800,7.5,7.49875,3.786294 +"NextEra Energy, Inc.",NEE,7/1/02,7.37,7.5,5927200,7.51,7.38125,3.726967 +"NextEra Energy, Inc.",NEE,7/2/02,7.23125,7.38125,5694400,7.40625,7.27125,3.6714246 +"NextEra Energy, Inc.",NEE,7/3/02,7.24875,7.27125,8232000,7.3375,7.26,3.6657438 +"NextEra Energy, Inc.",NEE,7/5/02,7.1875,7.28125,3936800,7.2875,7.2525,3.661957 +"NextEra Energy, Inc.",NEE,7/8/02,7.115,7.25,5185600,7.26375,7.1775,3.6240873 +"NextEra Energy, Inc.",NEE,7/9/02,6.95375,7.19,6604800,7.19375,6.95625,3.512373 +"NextEra Energy, Inc.",NEE,7/10/02,6.6875,6.98125,12450400,6.98125,6.695,3.3804624 +"NextEra Energy, Inc.",NEE,7/11/02,6.59375,6.695,15087200,6.905,6.855,3.46125 +"NextEra Energy, Inc.",NEE,7/12/02,6.67625,6.855,8414400,6.855,6.75,3.408233 +"NextEra Energy, Inc.",NEE,7/15/02,6.415,6.6875,14164800,6.97875,6.96125,3.5148978 +"NextEra Energy, Inc.",NEE,7/16/02,6.75375,6.89875,10396800,6.975,6.78375,3.4252748 +"NextEra Energy, Inc.",NEE,7/17/02,6.67875,6.8375,8156800,6.90625,6.70875,3.387405 +"NextEra Energy, Inc.",NEE,7/18/02,6.53125,6.7025,10026400,6.725,6.54875,3.306618 +"NextEra Energy, Inc.",NEE,7/19/02,6.05,6.3125,16302400,6.31375,6.1775,3.1191638 +"NextEra Energy, Inc.",NEE,7/22/02,5.9625,6.165,9984000,6.275,6.14625,3.1033857 +"NextEra Energy, Inc.",NEE,7/23/02,5.70625,6.14625,11262400,6.24625,5.7875,2.9222443 +"NextEra Energy, Inc.",NEE,7/24/02,5.625,5.64375,19618400,6.3625,6.31625,3.1892228 +"NextEra Energy, Inc.",NEE,7/25/02,6.2875,6.3175,16108800,6.53125,6.38125,3.2220416 +"NextEra Energy, Inc.",NEE,7/26/02,6.29375,6.38125,7874400,6.48125,6.3725,3.2176247 +"NextEra Energy, Inc.",NEE,7/29/02,6.315,6.435,6948000,6.59375,6.57375,3.31924 +"NextEra Energy, Inc.",NEE,7/30/02,6.51375,6.5375,16350400,6.97125,6.8625,3.4650373 +"NextEra Energy, Inc.",NEE,7/31/02,6.72,6.8625,11106400,7.08125,7.08125,3.5754886 +"NextEra Energy, Inc.",NEE,8/1/02,6.825,7.03125,10265600,7.125,6.95,3.5092177 +"NextEra Energy, Inc.",NEE,8/2/02,6.76875,6.95,8219200,7.0375,6.84375,3.4555695 +"NextEra Energy, Inc.",NEE,8/5/02,6.70375,6.84375,9722400,6.98125,6.74,3.403184 +"NextEra Energy, Inc.",NEE,8/6/02,6.83375,6.85,9057600,6.975,6.91875,3.4934385 +"NextEra Energy, Inc.",NEE,8/7/02,6.86375,7.00625,11085600,7.0125,6.9225,3.4953344 +"NextEra Energy, Inc.",NEE,8/8/02,6.83375,6.95375,12726400,7.0725,7.06875,3.5691772 +"NextEra Energy, Inc.",NEE,8/9/02,7.01375,7.07,12357600,7.2125,7.05,3.5597105 +"NextEra Energy, Inc.",NEE,8/12/02,7.00375,7.05,12836800,7.20375,7.125,3.5975792 +"NextEra Energy, Inc.",NEE,8/13/02,6.9125,7.125,7545600,7.125,6.93125,3.4997501 +"NextEra Energy, Inc.",NEE,8/14/02,6.8625,6.93125,13932800,7,6.9775,3.5231018 +"NextEra Energy, Inc.",NEE,8/15/02,6.95,7.0125,9045600,7.08,6.96875,3.5186846 +"NextEra Energy, Inc.",NEE,8/16/02,6.88875,6.96875,7892000,6.96875,6.915,3.491545 +"NextEra Energy, Inc.",NEE,8/19/02,6.88375,6.9375,7227200,6.985,6.985,3.5268905 +"NextEra Energy, Inc.",NEE,8/20/02,6.92625,6.9875,4594400,7.0925,7.06875,3.5691772 +"NextEra Energy, Inc.",NEE,8/21/02,7.07625,7.13125,6459200,7.2975,7.2975,3.684678 +"NextEra Energy, Inc.",NEE,8/22/02,7.23875,7.3125,7198400,7.355,7.335,3.7036138 +"NextEra Energy, Inc.",NEE,8/23/02,7.23875,7.33375,4923200,7.33375,7.28875,3.68026 +"NextEra Energy, Inc.",NEE,8/26/02,7.3125,7.3125,5891200,7.4175,7.3975,3.7351701 +"NextEra Energy, Inc.",NEE,8/27/02,7.2475,7.42875,6609600,7.475,7.2525,3.661957 +"NextEra Energy, Inc.",NEE,8/28/02,7.10125,7.18375,8446400,7.24875,7.1925,3.6683311 +"NextEra Energy, Inc.",NEE,8/29/02,7.0525,7.14375,6981600,7.16875,7.135,3.639006 +"NextEra Energy, Inc.",NEE,8/30/02,7.04375,7.135,4664000,7.20625,7.135,3.639006 +"NextEra Energy, Inc.",NEE,9/3/02,6.86875,7.0625,9508000,7.075,6.93125,3.5350895 +"NextEra Energy, Inc.",NEE,9/4/02,6.825,6.95,10908800,6.9875,6.95125,3.5452895 +"NextEra Energy, Inc.",NEE,9/5/02,6.88625,6.9375,5890400,7,6.95125,3.5452895 +"NextEra Energy, Inc.",NEE,9/6/02,6.9125,7.025,5563200,7.025,6.9625,3.551028 +"NextEra Energy, Inc.",NEE,9/9/02,6.53125,6.65625,25046400,6.725,6.60625,3.3693304 +"NextEra Energy, Inc.",NEE,9/10/02,6.30625,6.575,24481600,6.57625,6.35,3.2386386 +"NextEra Energy, Inc.",NEE,9/11/02,6.335,6.34375,10274400,6.42375,6.405,3.266689 +"NextEra Energy, Inc.",NEE,9/12/02,6.26375,6.375,14152800,6.385,6.265,3.1952872 +"NextEra Energy, Inc.",NEE,9/13/02,6.23125,6.26625,9951200,6.4975,6.48375,3.3068526 +"NextEra Energy, Inc.",NEE,9/16/02,6.35375,6.425,9839200,6.6075,6.56875,3.3502064 +"NextEra Energy, Inc.",NEE,9/17/02,6.4,6.6375,11106400,6.64375,6.4125,3.2705154 +"NextEra Energy, Inc.",NEE,9/18/02,6.3575,6.3625,8742400,6.65625,6.58125,3.356581 +"NextEra Energy, Inc.",NEE,9/19/02,6.48125,6.5825,9988800,6.63875,6.50625,3.3183293 +"NextEra Energy, Inc.",NEE,9/20/02,6.275,6.5075,24748800,6.55,6.49625,3.3132286 +"NextEra Energy, Inc.",NEE,9/23/02,6.4,6.40625,11948000,6.5775,6.51875,3.3247056 +"NextEra Energy, Inc.",NEE,9/24/02,6.325,6.4625,12472000,6.4625,6.39375,3.2609534 +"NextEra Energy, Inc.",NEE,9/25/02,6.3775,6.43125,9193600,6.56625,6.5,3.3151405 +"NextEra Energy, Inc.",NEE,9/26/02,6.48375,6.5125,9836800,6.655,6.65375,3.3935578 +"NextEra Energy, Inc.",NEE,9/27/02,6.5625,6.655,11167200,6.6875,6.59875,3.3655066 +"NextEra Energy, Inc.",NEE,9/30/02,6.4875,6.57125,7394400,6.76625,6.725,3.4298964 +"NextEra Energy, Inc.",NEE,10/1/02,6.6625,6.775,10628000,6.9375,6.9375,3.5382762 +"NextEra Energy, Inc.",NEE,10/2/02,6.845,6.9,8186400,7.0125,6.88125,3.5095878 +"NextEra Energy, Inc.",NEE,10/3/02,6.71875,6.9,13424800,7.0125,6.7475,3.4413726 +"NextEra Energy, Inc.",NEE,10/4/02,6.49375,6.74875,14846400,6.74875,6.71125,3.4228837 +"NextEra Energy, Inc.",NEE,10/7/02,6.71875,6.72625,9211200,6.9375,6.77875,3.457312 +"NextEra Energy, Inc.",NEE,10/8/02,6.38125,6.8125,24023200,6.81875,6.59625,3.3642323 +"NextEra Energy, Inc.",NEE,10/9/02,6.08125,6.53625,22196800,6.53625,6.1,3.1111326 +"NextEra Energy, Inc.",NEE,10/10/02,6.04375,6.1375,21082400,6.7125,6.60875,3.3706074 +"NextEra Energy, Inc.",NEE,10/11/02,6.5,6.61875,13020800,6.68125,6.61625,3.3744318 +"NextEra Energy, Inc.",NEE,10/14/02,6.35,6.3625,11616800,6.75,6.72,3.4273472 +"NextEra Energy, Inc.",NEE,10/15/02,6.7775,6.89375,10611200,6.9,6.8225,3.4796233 +"NextEra Energy, Inc.",NEE,10/16/02,6.53625,6.7875,13844800,6.7875,6.625,3.3788943 +"NextEra Energy, Inc.",NEE,10/17/02,6.59375,6.875,13642400,6.875,6.8075,3.471974 +"NextEra Energy, Inc.",NEE,10/18/02,6.625,6.6375,10080800,6.94625,6.91,3.5242515 +"NextEra Energy, Inc.",NEE,10/21/02,6.86875,6.91875,11252000,7.19375,7.19375,3.6689696 +"NextEra Energy, Inc.",NEE,10/22/02,6.9875,7.15,13474400,7.355,7.03875,3.589915 +"NextEra Energy, Inc.",NEE,10/23/02,7,7,6599200,7.23125,7.19,3.667055 +"NextEra Energy, Inc.",NEE,10/24/02,7.1625,7.26,14647200,7.395,7.1975,3.670882 +"NextEra Energy, Inc.",NEE,10/25/02,7.0875,7.18125,6879200,7.34,7.32875,3.7378228 +"NextEra Energy, Inc.",NEE,10/28/02,7.32625,7.32875,7670400,7.5,7.34375,3.745471 +"NextEra Energy, Inc.",NEE,10/29/02,7.2175,7.33125,7612800,7.39375,7.38125,3.7646003 +"NextEra Energy, Inc.",NEE,10/30/02,7.38625,7.44375,7667200,7.4725,7.425,3.7869124 +"NextEra Energy, Inc.",NEE,10/31/02,7.30625,7.45,6833600,7.4975,7.3725,3.7601352 +"NextEra Energy, Inc.",NEE,11/1/02,7.30625,7.375,7085600,7.405,7.38125,3.7646003 +"NextEra Energy, Inc.",NEE,11/4/02,7.3825,7.3825,9401600,7.675,7.64,3.896567 +"NextEra Energy, Inc.",NEE,11/5/02,7.5,7.64,8291200,7.65,7.5375,3.8442898 +"NextEra Energy, Inc.",NEE,11/6/02,7.475,7.53875,12300800,7.625,7.5,3.825164 +"NextEra Energy, Inc.",NEE,11/7/02,7.12875,7.50125,15697600,7.50125,7.165,3.6543076 +"NextEra Energy, Inc.",NEE,11/8/02,7.0375,7.16625,9882400,7.24875,7.0475,3.5943787 +"NextEra Energy, Inc.",NEE,11/11/02,6.93125,7.04875,9749600,7.075,6.97625,3.55804 +"NextEra Energy, Inc.",NEE,11/12/02,6.85125,7.0375,11037600,7.0625,6.88125,3.5095878 +"NextEra Energy, Inc.",NEE,11/13/02,6.8325,6.8825,9904000,6.99875,6.875,3.5064008 +"NextEra Energy, Inc.",NEE,11/14/02,6.8625,6.98125,5573600,6.98375,6.94375,3.5414634 +"NextEra Energy, Inc.",NEE,11/15/02,6.95625,6.96875,6230400,7.1125,7.1125,3.6275294 +"NextEra Energy, Inc.",NEE,11/18/02,7.0625,7.14375,5724000,7.2025,7.1475,3.6453805 +"NextEra Energy, Inc.",NEE,11/19/02,7.06875,7.14875,3887200,7.1825,7.1475,3.6453805 +"NextEra Energy, Inc.",NEE,11/20/02,7.14375,7.15625,11468000,7.3425,7.30625,3.726348 +"NextEra Energy, Inc.",NEE,11/21/02,7.32,7.35625,7247200,7.4175,7.33875,3.7429237 +"NextEra Energy, Inc.",NEE,11/22/02,7.3175,7.3175,7836000,7.52,7.48375,3.8168747 +"NextEra Energy, Inc.",NEE,11/25/02,7.36375,7.485,10559200,7.5475,7.455,3.8022134 +"NextEra Energy, Inc.",NEE,11/26/02,7.26125,7.35,6908800,7.38125,7.26125,3.7397642 +"NextEra Energy, Inc.",NEE,11/27/02,7.26625,7.3125,6868800,7.37375,7.35625,3.7886941 +"NextEra Energy, Inc.",NEE,11/29/02,7.2625,7.3375,1980800,7.35875,7.35,3.785475 +"NextEra Energy, Inc.",NEE,12/2/02,7.17625,7.35,7640000,7.35,7.2,3.7082179 +"NextEra Energy, Inc.",NEE,12/3/02,7.225,7.225,7200800,7.38,7.34125,3.7809663 +"NextEra Energy, Inc.",NEE,12/4/02,7.20125,7.3675,6666400,7.425,7.20125,3.7088628 +"NextEra Energy, Inc.",NEE,12/5/02,7.15,7.225,5299200,7.30625,7.1875,3.7017817 +"NextEra Energy, Inc.",NEE,12/6/02,7.09,7.18875,4893600,7.18875,7.16875,3.6921253 +"NextEra Energy, Inc.",NEE,12/9/02,7.1625,7.16875,8361600,7.3925,7.36,3.7906234 +"NextEra Energy, Inc.",NEE,12/10/02,7.31875,7.37125,7937600,7.405,7.4,3.8112273 +"NextEra Energy, Inc.",NEE,12/11/02,7.32375,7.38125,8104800,7.40375,7.36875,3.795132 +"NextEra Energy, Inc.",NEE,12/12/02,7.305,7.37,4828000,7.4475,7.4475,3.8356907 +"NextEra Energy, Inc.",NEE,12/13/02,7.42625,7.45,5352800,7.5375,7.45625,3.8401952 +"NextEra Energy, Inc.",NEE,12/16/02,7.4575,7.4575,4991200,7.525,7.475,3.8498518 +"NextEra Energy, Inc.",NEE,12/17/02,7.445,7.525,8406400,7.5625,7.47125,3.847923 +"NextEra Energy, Inc.",NEE,12/18/02,7.45625,7.48125,6756800,7.5075,7.50125,3.8633728 +"NextEra Energy, Inc.",NEE,12/19/02,7.375,7.5025,6809600,7.5025,7.395,3.8086505 +"NextEra Energy, Inc.",NEE,12/20/02,7.42,7.4625,7888000,7.5,7.45,3.8369784 +"NextEra Energy, Inc.",NEE,12/23/02,7.45375,7.475,5332800,7.53875,7.5,3.8627276 +"NextEra Energy, Inc.",NEE,12/24/02,7.43,7.475,4155200,7.49625,7.45,3.8369784 +"NextEra Energy, Inc.",NEE,12/26/02,7.46125,7.46875,2747200,7.55875,7.475,3.8498518 +"NextEra Energy, Inc.",NEE,12/27/02,7.3875,7.475,2996000,7.5225,7.41625,3.819594 +"NextEra Energy, Inc.",NEE,12/30/02,7.40625,7.43125,7292000,7.5625,7.55375,3.8904107 +"NextEra Energy, Inc.",NEE,12/31/02,7.45,7.55875,5903200,7.56375,7.51625,3.8710992 +"NextEra Energy, Inc.",NEE,1/2/03,7.48125,7.53625,6556000,7.66625,7.66625,3.9483533 +"NextEra Energy, Inc.",NEE,1/3/03,7.61125,7.67125,6476000,7.735,7.64875,3.9393387 +"NextEra Energy, Inc.",NEE,1/6/03,7.625,7.625,12576000,7.97125,7.925,4.0816174 +"NextEra Energy, Inc.",NEE,1/7/03,7.56625,7.92625,19920000,7.92625,7.5875,3.9077947 +"NextEra Energy, Inc.",NEE,1/8/03,7.5375,7.5875,8247200,7.65625,7.6,3.914233 +"NextEra Energy, Inc.",NEE,1/9/03,7.52125,7.6,7975200,7.615,7.615,3.9219582 +"NextEra Energy, Inc.",NEE,1/10/03,7.48625,7.6,4388000,7.6025,7.54875,3.8878376 +"NextEra Energy, Inc.",NEE,1/13/03,7.4125,7.55,11253600,7.55,7.42,3.821527 +"NextEra Energy, Inc.",NEE,1/14/03,7.38875,7.4625,6624000,7.53125,7.48,3.8524292 +"NextEra Energy, Inc.",NEE,1/15/03,7.41875,7.48,7484800,7.48,7.42875,3.8260324 +"NextEra Energy, Inc.",NEE,1/16/03,7.2625,7.475,12397600,7.475,7.31875,3.76938 +"NextEra Energy, Inc.",NEE,1/17/03,7.2575,7.31875,5736000,7.33125,7.28125,3.7500663 +"NextEra Energy, Inc.",NEE,1/21/03,7.1925,7.3525,5528800,7.35625,7.1925,3.704356 +"NextEra Energy, Inc.",NEE,1/22/03,7.1025,7.185,9326400,7.325,7.285,3.7519968 +"NextEra Energy, Inc.",NEE,1/23/03,7.225,7.225,6405600,7.3625,7.31125,3.7655165 +"NextEra Energy, Inc.",NEE,1/24/03,7.1375,7.1875,9414400,7.31875,7.245,3.7313943 +"NextEra Energy, Inc.",NEE,1/27/03,7.14375,7.24625,12029600,7.25,7.1525,3.6837566 +"NextEra Energy, Inc.",NEE,1/28/03,7.18875,7.2125,8980000,7.31125,7.2725,3.74556 +"NextEra Energy, Inc.",NEE,1/29/03,7.2175,7.25625,4480800,7.43875,7.3125,3.766161 +"NextEra Energy, Inc.",NEE,1/30/03,7.24125,7.2875,9010400,7.3425,7.25,3.7339725 +"NextEra Energy, Inc.",NEE,1/31/03,7.22,7.25,7829600,7.3125,7.29875,3.759081 +"NextEra Energy, Inc.",NEE,2/3/03,7.27375,7.29375,6056000,7.3625,7.31125,3.7655165 +"NextEra Energy, Inc.",NEE,2/4/03,7.17,7.2775,6668800,7.28625,7.2075,3.7120824 +"NextEra Energy, Inc.",NEE,2/5/03,7.11875,7.20875,7239200,7.25,7.125,3.6695936 +"NextEra Energy, Inc.",NEE,2/6/03,7.11125,7.125,5140800,7.2125,7.13,3.6721675 +"NextEra Energy, Inc.",NEE,2/7/03,7.06375,7.13375,5850400,7.15625,7.06875,3.6406217 +"NextEra Energy, Inc.",NEE,2/10/03,7.03,7.075,5762400,7.14625,7.0775,3.6451283 +"NextEra Energy, Inc.",NEE,2/11/03,6.87625,7.0775,9431200,7.08875,6.88875,3.547916 +"NextEra Energy, Inc.",NEE,2/12/03,6.7575,6.875,13257600,6.89875,6.775,3.4893315 +"NextEra Energy, Inc.",NEE,2/13/03,6.69375,6.77625,10083200,6.9375,6.89,3.5485575 +"NextEra Energy, Inc.",NEE,2/14/03,6.98125,7.03125,12849600,7.1825,7.16,3.6876192 +"NextEra Energy, Inc.",NEE,2/18/03,7.1575,7.20625,6047200,7.235,7.2025,3.7095075 +"NextEra Energy, Inc.",NEE,2/19/03,7.1125,7.2025,7888800,7.25625,7.14375,3.6792486 +"NextEra Energy, Inc.",NEE,2/20/03,7.0825,7.175,8212800,7.21125,7.135,3.6747427 +"NextEra Energy, Inc.",NEE,2/21/03,7.125,7.18125,7160800,7.2625,7.1625,3.6889055 +"NextEra Energy, Inc.",NEE,2/24/03,7.14,7.175,6963200,7.2225,7.1425,3.6786044 +"NextEra Energy, Inc.",NEE,2/25/03,7.1425,7.1425,7946400,7.28875,7.28875,3.753926 +"NextEra Energy, Inc.",NEE,2/26/03,7.055,7.23125,12022400,7.235,7.065,3.6765225 +"NextEra Energy, Inc.",NEE,2/27/03,7.0075,7.09625,8115200,7.16875,7.02875,3.6576586 +"NextEra Energy, Inc.",NEE,2/28/03,7,7.06,5109600,7.075,7.00125,3.6433475 +"NextEra Energy, Inc.",NEE,3/3/03,7.02375,7.02375,6524800,7.14375,7.105,3.6973367 +"NextEra Energy, Inc.",NEE,3/4/03,7.085,7.095,5244800,7.1625,7.095,3.6921334 +"NextEra Energy, Inc.",NEE,3/5/03,7.0975,7.11375,6007200,7.17875,7.15875,3.725308 +"NextEra Energy, Inc.",NEE,3/6/03,7.1125,7.15625,10964000,7.26375,7.2425,3.7688892 +"NextEra Energy, Inc.",NEE,3/7/03,7.14,7.24375,8530400,7.29,7.20375,3.7487245 +"NextEra Energy, Inc.",NEE,3/10/03,7.1,7.1,6629600,7.16125,7.12125,3.7057946 +"NextEra Energy, Inc.",NEE,3/11/03,7.125,7.15,7284000,7.22125,7.16,3.7259583 +"NextEra Energy, Inc.",NEE,3/12/03,7.09375,7.15625,6378400,7.1975,7.18875,3.7409184 +"NextEra Energy, Inc.",NEE,3/13/03,7.10625,7.2,6871200,7.21125,7.195,3.7441719 +"NextEra Energy, Inc.",NEE,3/14/03,7.16,7.225,5476000,7.2425,7.1725,3.7324622 +"NextEra Energy, Inc.",NEE,3/17/03,7.16375,7.17875,7652800,7.2325,7.22,3.7571797 +"NextEra Energy, Inc.",NEE,3/18/03,7.24125,7.2625,7498400,7.35125,7.28875,3.792955 +"NextEra Energy, Inc.",NEE,3/19/03,7.2425,7.3,4927200,7.325,7.3025,3.800112 +"NextEra Energy, Inc.",NEE,3/20/03,7.27875,7.30875,4260000,7.37125,7.33875,3.8189778 +"NextEra Energy, Inc.",NEE,3/21/03,7.32625,7.38125,6764000,7.46125,7.46125,3.8827238 +"NextEra Energy, Inc.",NEE,3/24/03,7.32125,7.4375,5428800,7.44875,7.325,3.8118227 +"NextEra Energy, Inc.",NEE,3/25/03,7.335,7.375,4714400,7.43125,7.38125,3.841095 +"NextEra Energy, Inc.",NEE,3/26/03,7.345,7.43625,3772000,7.44375,7.365,3.8326373 +"NextEra Energy, Inc.",NEE,3/27/03,7.2975,7.3525,2945600,7.415,7.40875,3.855404 +"NextEra Energy, Inc.",NEE,3/28/03,7.3175,7.3625,4852000,7.375,7.3375,3.8183274 +"NextEra Energy, Inc.",NEE,3/31/03,7.28375,7.3375,7465600,7.4275,7.36625,3.8332872 +"NextEra Energy, Inc.",NEE,4/1/03,7.3275,7.35625,5904000,7.38875,7.38125,3.841095 +"NextEra Energy, Inc.",NEE,4/2/03,7.375,7.39375,8410400,7.46375,7.39875,3.8501997 +"NextEra Energy, Inc.",NEE,4/3/03,7.2375,7.40625,13254400,7.40625,7.24625,3.7708411 +"NextEra Energy, Inc.",NEE,4/4/03,7.2175,7.3,13231200,7.33125,7.33,3.8144228 +"NextEra Energy, Inc.",NEE,4/7/03,7.35,7.36625,9912000,7.48125,7.3575,3.8287346 +"NextEra Energy, Inc.",NEE,4/8/03,7.34625,7.3575,5662400,7.40375,7.37125,3.835889 +"NextEra Energy, Inc.",NEE,4/9/03,7.3125,7.4,6945600,7.42625,7.31375,3.8059676 +"NextEra Energy, Inc.",NEE,4/10/03,7.325,7.33125,5944800,7.42625,7.40875,3.855404 +"NextEra Energy, Inc.",NEE,4/11/03,7.37625,7.45,12327200,7.46875,7.4025,3.8521523 +"NextEra Energy, Inc.",NEE,4/14/03,7.33625,7.40125,9216000,7.42125,7.36375,3.8319888 +"NextEra Energy, Inc.",NEE,4/15/03,7.365,7.36875,7528000,7.4925,7.47625,3.89053 +"NextEra Energy, Inc.",NEE,4/16/03,7.45625,7.48125,6258400,7.53125,7.48,3.8924823 +"NextEra Energy, Inc.",NEE,4/17/03,7.4025,7.4125,5122400,7.48375,7.4675,3.8859773 +"NextEra Energy, Inc.",NEE,4/21/03,7.39625,7.4675,6708800,7.46875,7.42625,3.8645105 +"NextEra Energy, Inc.",NEE,4/22/03,7.395,7.42625,8589600,7.44375,7.40875,3.855404 +"NextEra Energy, Inc.",NEE,4/23/03,7.35,7.4125,7586400,7.41375,7.38125,3.841095 +"NextEra Energy, Inc.",NEE,4/24/03,7.375,7.38,14228800,7.55375,7.5375,3.922405 +"NextEra Energy, Inc.",NEE,4/25/03,7.455,7.5375,7488000,7.56125,7.46875,3.8866267 +"NextEra Energy, Inc.",NEE,4/28/03,7.54,7.54375,7257600,7.61875,7.615,3.962734 +"NextEra Energy, Inc.",NEE,4/29/03,7.6125,7.65,7440800,7.67375,7.62375,3.9672863 +"NextEra Energy, Inc.",NEE,4/30/03,7.5975,7.65625,10102400,7.65625,7.60875,3.9594812 +"NextEra Energy, Inc.",NEE,5/1/03,7.46875,7.58125,7408800,7.59625,7.51375,3.9100451 +"NextEra Energy, Inc.",NEE,5/2/03,7.48125,7.4875,6950400,7.56875,7.55375,3.9308584 +"NextEra Energy, Inc.",NEE,5/5/03,7.42625,7.5375,14069600,7.55,7.5475,3.9276075 +"NextEra Energy, Inc.",NEE,5/6/03,7.4725,7.54875,9098400,7.55875,7.5075,3.9067922 +"NextEra Energy, Inc.",NEE,5/7/03,7.4525,7.5,6700800,7.52625,7.485,3.895082 +"NextEra Energy, Inc.",NEE,5/8/03,7.4525,7.45375,4508000,7.5375,7.5175,3.9119954 +"NextEra Energy, Inc.",NEE,5/9/03,7.49625,7.54375,6890400,7.54375,7.525,3.9158976 +"NextEra Energy, Inc.",NEE,5/12/03,7.49125,7.55,6408000,7.59375,7.59,3.9497235 +"NextEra Energy, Inc.",NEE,5/13/03,7.6,7.6,9180000,7.705,7.67,3.9913552 +"NextEra Energy, Inc.",NEE,5/14/03,7.65625,7.66875,7544000,7.6975,7.68625,3.9998095 +"NextEra Energy, Inc.",NEE,5/15/03,7.66625,7.66625,8853600,7.7425,7.74125,4.028433 +"NextEra Energy, Inc.",NEE,5/16/03,7.72125,7.74125,9325600,7.87625,7.8375,4.078519 +"NextEra Energy, Inc.",NEE,5/19/03,7.72625,7.81875,6092800,7.82,7.7575,4.0368876 +"NextEra Energy, Inc.",NEE,5/20/03,7.7575,7.80625,8284800,7.88125,7.84,4.0798206 +"NextEra Energy, Inc.",NEE,5/21/03,7.70625,7.83625,10450400,7.83625,7.7725,4.044695 +"NextEra Energy, Inc.",NEE,5/22/03,7.76875,7.78125,12533600,7.85,7.835,4.077218 +"NextEra Energy, Inc.",NEE,5/23/03,7.8675,7.8725,14650400,8.1925,8.15875,4.2456923 +"NextEra Energy, Inc.",NEE,5/27/03,7.965,8.15875,16437600,8.29375,8.28875,4.3133426 +"NextEra Energy, Inc.",NEE,5/28/03,8.2475,8.28875,10986400,8.30125,8.28,4.3087893 +"NextEra Energy, Inc.",NEE,5/29/03,8.13125,8.28125,12276800,8.3875,8.1875,4.2606535 +"NextEra Energy, Inc.",NEE,5/30/03,8.1875,8.1875,9462400,8.335,8.30875,4.3237514 +"NextEra Energy, Inc.",NEE,6/2/03,8.3125,8.33375,7375200,8.42375,8.34625,4.3432655 +"NextEra Energy, Inc.",NEE,6/3/03,8.30625,8.33125,7926400,8.48,8.47875,4.4122167 +"NextEra Energy, Inc.",NEE,6/4/03,8.37625,8.4125,9399200,8.46125,8.4525,4.43781 +"NextEra Energy, Inc.",NEE,6/5/03,8.31625,8.45625,6453600,8.45625,8.33625,4.3767757 +"NextEra Energy, Inc.",NEE,6/6/03,8.23,8.46125,6718400,8.46125,8.25375,4.3334627 +"NextEra Energy, Inc.",NEE,6/9/03,8.19625,8.25,5660000,8.28125,8.21875,4.3150864 +"NextEra Energy, Inc.",NEE,6/10/03,8.08125,8.2375,11426400,8.2375,8.11625,4.2612686 +"NextEra Energy, Inc.",NEE,6/11/03,8.0875,8.11625,10457600,8.2,8.195,4.3026175 +"NextEra Energy, Inc.",NEE,6/12/03,8.1625,8.195,5484800,8.29875,8.28125,4.3478994 +"NextEra Energy, Inc.",NEE,6/13/03,8.18625,8.3375,5526400,8.345,8.21,4.3104897 +"NextEra Energy, Inc.",NEE,6/16/03,8.235,8.24125,5575200,8.375,8.375,4.39712 +"NextEra Energy, Inc.",NEE,6/17/03,8.31,8.45,5933600,8.45,8.3125,4.364307 +"NextEra Energy, Inc.",NEE,6/18/03,8.27125,8.2875,6029600,8.38125,8.38125,4.4004035 +"NextEra Energy, Inc.",NEE,6/19/03,8.42,8.5,7768000,8.5,8.46,4.4417486 +"NextEra Energy, Inc.",NEE,6/20/03,8.42,8.4875,9000000,8.51,8.42625,4.424029 +"NextEra Energy, Inc.",NEE,6/23/03,8.335,8.41375,4375200,8.43125,8.395,4.40762 +"NextEra Energy, Inc.",NEE,6/24/03,8.3,8.39625,8504800,8.4375,8.3375,4.3774314 +"NextEra Energy, Inc.",NEE,6/25/03,8.3,8.3375,7525600,8.43375,8.305,4.360371 +"NextEra Energy, Inc.",NEE,6/26/03,8.3075,8.3325,5538400,8.44,8.44,4.4312463 +"NextEra Energy, Inc.",NEE,6/27/03,8.34375,8.425,5123200,8.44375,8.34375,4.380713 +"NextEra Energy, Inc.",NEE,6/30/03,8.35,8.38125,7424800,8.4275,8.35625,4.387277 +"NextEra Energy, Inc.",NEE,7/1/03,8.28,8.35625,7386400,8.3725,8.355,4.38662 +"NextEra Energy, Inc.",NEE,7/2/03,8.33125,8.33125,5268800,8.4575,8.425,4.4233727 +"NextEra Energy, Inc.",NEE,7/3/03,8.26875,8.425,7176000,8.425,8.2725,4.343307 +"NextEra Energy, Inc.",NEE,7/7/03,8.19625,8.275,7957600,8.3225,8.1975,4.303928 +"NextEra Energy, Inc.",NEE,7/8/03,8.11,8.1875,7137600,8.225,8.14625,4.277021 +"NextEra Energy, Inc.",NEE,7/9/03,7.97,8.11875,9159200,8.13125,7.97125,4.1851425 +"NextEra Energy, Inc.",NEE,7/10/03,7.8375,7.97125,11282400,7.97125,7.875,4.134606 +"NextEra Energy, Inc.",NEE,7/11/03,7.8875,7.91875,10364000,7.9875,7.96375,4.1812034 +"NextEra Energy, Inc.",NEE,7/14/03,7.96875,8.1,9251200,8.1,7.97,4.184484 +"NextEra Energy, Inc.",NEE,7/15/03,7.81875,8,10980800,8,7.8225,4.107043 +"NextEra Energy, Inc.",NEE,7/16/03,7.68125,7.83125,9387200,7.85625,7.725,4.055852 +"NextEra Energy, Inc.",NEE,7/17/03,7.6875,7.69375,8513600,7.7675,7.735,4.0611033 +"NextEra Energy, Inc.",NEE,7/18/03,7.7475,7.76875,4145600,7.85625,7.83625,4.114262 +"NextEra Energy, Inc.",NEE,7/21/03,7.73,7.85,4247200,7.85875,7.74625,4.067009 +"NextEra Energy, Inc.",NEE,7/22/03,7.72625,7.75,7395200,7.85625,7.8,4.0952296 +"NextEra Energy, Inc.",NEE,7/23/03,7.77625,7.825,5057600,7.83625,7.78625,4.08801 +"NextEra Energy, Inc.",NEE,7/24/03,7.76625,7.80625,3591200,7.88625,7.79,4.089979 +"NextEra Energy, Inc.",NEE,7/25/03,7.71875,7.78125,8389600,7.91,7.8475,4.120168 +"NextEra Energy, Inc.",NEE,7/28/03,7.80625,7.8875,7733600,7.915,7.81,4.1004786 +"NextEra Energy, Inc.",NEE,7/29/03,7.71625,7.825,7302400,7.86375,7.75,4.0689774 +"NextEra Energy, Inc.",NEE,7/30/03,7.695,7.80625,5080800,7.81125,7.73625,4.061759 +"NextEra Energy, Inc.",NEE,7/31/03,7.7,7.7625,7717600,7.82875,7.70875,4.047321 +"NextEra Energy, Inc.",NEE,8/1/03,7.62625,7.7125,7836800,7.73125,7.65,4.016475 +"NextEra Energy, Inc.",NEE,8/4/03,7.5125,7.65,7619200,7.665,7.625,4.0033484 +"NextEra Energy, Inc.",NEE,8/5/03,7.525,7.625,6972800,7.65875,7.5375,3.957411 +"NextEra Energy, Inc.",NEE,8/6/03,7.50125,7.53875,6372000,7.645,7.5775,3.9784088 +"NextEra Energy, Inc.",NEE,8/7/03,7.5875,7.6,4643200,7.7125,7.69125,4.0381336 +"NextEra Energy, Inc.",NEE,8/8/03,7.645,7.71875,3427200,7.73125,7.69375,4.0394454 +"NextEra Energy, Inc.",NEE,8/11/03,7.6375,7.70625,3845600,7.72625,7.71125,4.0486307 +"NextEra Energy, Inc.",NEE,8/12/03,7.70875,7.725,4437600,7.79875,7.795,4.0926046 +"NextEra Energy, Inc.",NEE,8/13/03,7.7575,7.82625,5363200,7.8475,7.78875,4.089323 +"NextEra Energy, Inc.",NEE,8/14/03,7.78375,7.8125,5220000,7.8275,7.8,4.0952296 +"NextEra Energy, Inc.",NEE,8/15/03,7.73375,7.8,4173600,7.80125,7.77125,4.080135 +"NextEra Energy, Inc.",NEE,8/18/03,7.7625,7.8375,6038400,7.8375,7.78375,4.0866976 +"NextEra Energy, Inc.",NEE,8/19/03,7.73375,7.7875,6648000,7.8,7.76125,4.0748863 +"NextEra Energy, Inc.",NEE,8/20/03,7.76,7.76625,6100800,7.8475,7.8375,4.114918 +"NextEra Energy, Inc.",NEE,8/21/03,7.82625,7.86875,8256800,7.9,7.85125,4.1221366 +"NextEra Energy, Inc.",NEE,8/22/03,7.79625,7.8825,4593600,7.89375,7.80625,4.098512 +"NextEra Energy, Inc.",NEE,8/25/03,7.80625,7.82,5516800,7.86375,7.8625,4.1280427 +"NextEra Energy, Inc.",NEE,8/26/03,7.8275,7.8775,5997600,7.91875,7.86875,4.1313267 +"NextEra Energy, Inc.",NEE,8/27/03,7.75,7.79375,8988000,7.81125,7.75,4.1081333 +"NextEra Energy, Inc.",NEE,8/28/03,7.69625,7.75375,8145600,7.76625,7.715,4.089582 +"NextEra Energy, Inc.",NEE,8/29/03,7.69375,7.715,4084000,7.73625,7.7325,4.0988584 +"NextEra Energy, Inc.",NEE,9/2/03,7.725,7.73375,9263200,7.80625,7.805,4.13729 +"NextEra Energy, Inc.",NEE,9/3/03,7.725,7.76375,14671200,7.78875,7.74875,4.10747 +"NextEra Energy, Inc.",NEE,9/4/03,7.70125,7.71875,9258400,7.75,7.71875,4.091569 +"NextEra Energy, Inc.",NEE,9/5/03,7.65625,7.71875,6356800,7.73125,7.6925,4.077654 +"NextEra Energy, Inc.",NEE,9/8/03,7.65875,7.6875,10077600,7.73125,7.6875,4.0750036 +"NextEra Energy, Inc.",NEE,9/9/03,7.625,7.675,10648000,7.6875,7.6475,4.0538025 +"NextEra Energy, Inc.",NEE,9/10/03,7.64125,7.65375,8838400,7.69625,7.675,4.0683794 +"NextEra Energy, Inc.",NEE,9/11/03,7.675,7.7125,7756000,7.76375,7.72625,4.095545 +"NextEra Energy, Inc.",NEE,9/12/03,7.715,7.75,9651200,7.8225,7.8225,4.1465654 +"NextEra Energy, Inc.",NEE,9/15/03,7.72375,7.8225,7542400,7.825,7.74625,4.106149 +"NextEra Energy, Inc.",NEE,9/16/03,7.7125,7.74625,8123200,7.8475,7.81875,4.1445775 +"NextEra Energy, Inc.",NEE,9/17/03,7.78875,7.81875,4954400,7.8425,7.80625,4.137951 +"NextEra Energy, Inc.",NEE,9/18/03,7.83,7.84,5880000,7.92625,7.91,4.192947 +"NextEra Energy, Inc.",NEE,9/19/03,7.81125,7.885,11252000,7.91625,7.81875,4.1445775 +"NextEra Energy, Inc.",NEE,9/22/03,7.6875,7.82,7196800,7.82,7.69125,4.076991 +"NextEra Energy, Inc.",NEE,9/23/03,7.69,7.7,5668800,7.725,7.725,4.0948815 +"NextEra Energy, Inc.",NEE,9/24/03,7.68125,7.7125,7574400,7.7425,7.7025,4.082955 +"NextEra Energy, Inc.",NEE,9/25/03,7.69375,7.7,6456800,7.765,7.7575,4.1121097 +"NextEra Energy, Inc.",NEE,9/26/03,7.73,7.7575,8885600,7.89875,7.85125,4.161805 +"NextEra Energy, Inc.",NEE,9/29/03,7.82625,7.89375,6950400,7.915,7.915,4.1955967 +"NextEra Energy, Inc.",NEE,9/30/03,7.82625,7.9025,10392800,7.935,7.9,4.1876473 +"NextEra Energy, Inc.",NEE,10/1/03,7.88125,7.9,7827200,7.9575,7.95625,4.217463 +"NextEra Energy, Inc.",NEE,10/2/03,7.9175,7.95875,10907200,8.09375,8.06375,4.274448 +"NextEra Energy, Inc.",NEE,10/3/03,8.0575,8.0625,10500800,8.12875,8.1,4.293662 +"NextEra Energy, Inc.",NEE,10/6/03,8.04875,8.08875,5574400,8.1025,8.10125,4.2943244 +"NextEra Energy, Inc.",NEE,10/7/03,8.025,8.075,7491200,8.1,8.05625,4.270472 +"NextEra Energy, Inc.",NEE,10/8/03,7.99125,8.04875,9341600,8.05,8.0125,4.247281 +"NextEra Energy, Inc.",NEE,10/9/03,8.025,8.04375,5960800,8.08,8.06,4.2724586 +"NextEra Energy, Inc.",NEE,10/10/03,8.03625,8.07,3052800,8.075,8.06125,4.273122 +"NextEra Energy, Inc.",NEE,10/13/03,8.0275,8.0925,3248000,8.1,8.05,4.267159 +"NextEra Energy, Inc.",NEE,10/14/03,8.015,8.03125,6939200,8.05,8.04625,4.26517 +"NextEra Energy, Inc.",NEE,10/15/03,7.92875,7.975,12789600,7.97625,7.96,4.219452 +"NextEra Energy, Inc.",NEE,10/16/03,7.93,7.95,9732800,7.9875,7.945,4.2115006 +"NextEra Energy, Inc.",NEE,10/17/03,7.8925,7.935,12137600,7.9375,7.9,4.1876473 +"NextEra Energy, Inc.",NEE,10/20/03,7.83125,7.88125,7162400,7.93125,7.93,4.2035484 +"NextEra Energy, Inc.",NEE,10/21/03,7.89125,7.9425,5510400,7.9625,7.92,4.1982493 +"NextEra Energy, Inc.",NEE,10/22/03,7.895,7.92,6492800,7.96625,7.95125,4.2148147 +"NextEra Energy, Inc.",NEE,10/23/03,7.9,7.95125,6553600,7.98875,7.955,4.2168026 +"NextEra Energy, Inc.",NEE,10/24/03,7.9225,7.9425,7646400,7.99375,7.98125,4.2307153 +"NextEra Energy, Inc.",NEE,10/27/03,7.94375,7.97625,6408800,8.05375,7.985,4.2327046 +"NextEra Energy, Inc.",NEE,10/28/03,7.9675,8.00625,10423200,8.025,7.99125,4.236018 +"NextEra Energy, Inc.",NEE,10/29/03,7.96375,8,4080800,8,7.975,4.227403 +"NextEra Energy, Inc.",NEE,10/30/03,7.95,7.97375,4280800,8.00125,8,4.240655 +"NextEra Energy, Inc.",NEE,10/31/03,7.955,8,8080800,8.01875,7.9675,4.2234273 +"NextEra Energy, Inc.",NEE,11/3/03,7.9,7.95625,3285600,8.035,8.035,4.2592072 +"NextEra Energy, Inc.",NEE,11/4/03,7.99875,8.035,8591200,8.07,8.04,4.2618585 +"NextEra Energy, Inc.",NEE,11/5/03,7.98625,8.02,4228800,8.06,8.02,4.251258 +"NextEra Energy, Inc.",NEE,11/6/03,7.965,8.005,4296800,8.0275,8.0275,4.2552323 +"NextEra Energy, Inc.",NEE,11/7/03,7.9875,8.0125,5191200,8.035,8.0125,4.247281 +"NextEra Energy, Inc.",NEE,11/10/03,8.0075,8.025,3384800,8.0625,8.03125,4.2572203 +"NextEra Energy, Inc.",NEE,11/11/03,8.00125,8.01875,2652000,8.0525,8.03375,4.258546 +"NextEra Energy, Inc.",NEE,11/12/03,8.02125,8.0225,8712000,8.1075,8.05,4.267159 +"NextEra Energy, Inc.",NEE,11/13/03,8.04,8.05625,5171200,8.11625,8.1025,4.2949886 +"NextEra Energy, Inc.",NEE,11/14/03,8.09625,8.11,8691200,8.18,8.14125,4.315528 +"NextEra Energy, Inc.",NEE,11/17/03,8.0075,8.1525,9303200,8.1625,8.0075,4.244631 +"NextEra Energy, Inc.",NEE,11/18/03,7.8625,8.0275,5773600,8.04375,7.86375,4.168431 +"NextEra Energy, Inc.",NEE,11/19/03,7.84,7.84875,5818400,7.975,7.93,4.2035484 +"NextEra Energy, Inc.",NEE,11/20/03,7.89,7.9,5333600,8.02375,7.905,4.190298 +"NextEra Energy, Inc.",NEE,11/21/03,7.85375,7.945,8140800,7.945,7.91125,4.19361 +"NextEra Energy, Inc.",NEE,11/24/03,7.9275,7.9425,9216800,7.9925,7.98125,4.2307153 +"NextEra Energy, Inc.",NEE,11/25/03,7.875,7.875,8110400,7.95625,7.93125,4.244095 +"NextEra Energy, Inc.",NEE,11/26/03,7.925,7.93625,4790400,7.97125,7.97125,4.265498 +"NextEra Energy, Inc.",NEE,11/28/03,7.9425,7.975,2416800,7.99375,7.94375,4.25078 +"NextEra Energy, Inc.",NEE,12/1/03,7.925,7.9875,7428800,7.99125,7.95,4.254127 +"NextEra Energy, Inc.",NEE,12/2/03,7.92,7.95625,8331200,7.9725,7.94,4.248776 +"NextEra Energy, Inc.",NEE,12/3/03,7.9025,7.9375,6606400,7.9575,7.90625,4.230716 +"NextEra Energy, Inc.",NEE,12/4/03,7.91125,7.93125,8325600,7.97125,7.95625,4.2574716 +"NextEra Energy, Inc.",NEE,12/5/03,7.9575,7.9575,7061600,8.1375,8.07,4.318339 +"NextEra Energy, Inc.",NEE,12/8/03,8.06125,8.085,6568800,8.13625,8.08625,4.3270364 +"NextEra Energy, Inc.",NEE,12/9/03,8.015,8.09125,4260000,8.105,8.04125,4.3029566 +"NextEra Energy, Inc.",NEE,12/10/03,8.00375,8.04375,4805600,8.075,8.00375,4.2828903 +"NextEra Energy, Inc.",NEE,12/11/03,8.02625,8.0275,3418400,8.08625,8.0275,4.2955956 +"NextEra Energy, Inc.",NEE,12/12/03,8.01625,8.03125,5916000,8.04875,8.04,4.3022876 +"NextEra Energy, Inc.",NEE,12/15/03,7.985,8.075,7206400,8.09625,8.00625,4.2842274 +"NextEra Energy, Inc.",NEE,12/16/03,7.93125,7.99375,9341600,8.0125,7.94375,4.25078 +"NextEra Energy, Inc.",NEE,12/17/03,7.875,7.925,9872800,7.98125,7.9675,4.2634916 +"NextEra Energy, Inc.",NEE,12/18/03,7.9575,7.96875,8426400,8.05,8.03375,4.2989426 +"NextEra Energy, Inc.",NEE,12/19/03,8.0175,8.03125,9249600,8.0625,8.0375,4.3009477 +"NextEra Energy, Inc.",NEE,12/22/03,8.00625,8.0125,4012800,8.07625,8.07625,4.3216834 +"NextEra Energy, Inc.",NEE,12/23/03,8.075,8.0825,3855200,8.12375,8.11,4.3397446 +"NextEra Energy, Inc.",NEE,12/24/03,8.0825,8.11125,2245600,8.12875,8.11125,4.3404136 +"NextEra Energy, Inc.",NEE,12/26/03,8.08,8.105,1179200,8.11875,8.08875,4.3283744 +"NextEra Energy, Inc.",NEE,12/29/03,8.1,8.16875,5580000,8.1725,8.17,4.371852 +"NextEra Energy, Inc.",NEE,12/30/03,8.1425,8.1425,4511200,8.23,8.22375,4.4006114 +"NextEra Energy, Inc.",NEE,12/31/03,8.16375,8.2,5470400,8.2475,8.1775,4.375864 +"NextEra Energy, Inc.",NEE,1/2/04,8.11375,8.1775,5442400,8.23125,8.12875,4.3497777 +"NextEra Energy, Inc.",NEE,1/5/04,8,8.16,10045600,8.16,8.02375,4.293591 +"NextEra Energy, Inc.",NEE,1/6/04,7.9575,8.0025,7716800,8.0125,7.98125,4.2708488 +"NextEra Energy, Inc.",NEE,1/7/04,7.9425,7.97875,7195200,8.00875,7.9875,4.2741933 +"NextEra Energy, Inc.",NEE,1/8/04,7.9175,7.98125,8588000,7.9875,7.9425,4.2501135 +"NextEra Energy, Inc.",NEE,1/9/04,7.93125,7.96125,6936000,7.9875,7.96875,4.2641606 +"NextEra Energy, Inc.",NEE,1/12/04,7.995,8.025,13886400,8.04875,8.04,4.3022876 +"NextEra Energy, Inc.",NEE,1/13/04,8.05625,8.06,12399200,8.14875,8.12,4.345096 +"NextEra Energy, Inc.",NEE,1/14/04,8.175,8.1875,11219200,8.28375,8.21,4.393255 +"NextEra Energy, Inc.",NEE,1/15/04,8.17375,8.20625,6892000,8.23875,8.195,4.38523 +"NextEra Energy, Inc.",NEE,1/16/04,8.15625,8.19625,4772800,8.2125,8.15625,4.3644934 +"NextEra Energy, Inc.",NEE,1/20/04,8.12875,8.14375,5004000,8.1775,8.14375,4.357804 +"NextEra Energy, Inc.",NEE,1/21/04,8.095,8.15625,9041600,8.24875,8.24875,4.4139915 +"NextEra Energy, Inc.",NEE,1/22/04,8.14875,8.195,9450400,8.3675,8.33625,4.4608126 +"NextEra Energy, Inc.",NEE,1/23/04,8.21375,8.3125,6106400,8.35625,8.2275,4.402621 +"NextEra Energy, Inc.",NEE,1/26/04,8.11875,8.22875,6246400,8.25,8.14375,4.357804 +"NextEra Energy, Inc.",NEE,1/27/04,8.06375,8.14375,8247200,8.15625,8.09375,4.3310485 +"NextEra Energy, Inc.",NEE,1/28/04,8.09625,8.1,11220800,8.2575,8.16625,4.369843 +"NextEra Energy, Inc.",NEE,1/29/04,8.15875,8.1725,8508800,8.26,8.2425,4.4106464 +"NextEra Energy, Inc.",NEE,1/30/04,8.1875,8.21375,6211200,8.24125,8.21875,4.3979373 +"NextEra Energy, Inc.",NEE,2/2/04,8.10625,8.225,7009600,8.23375,8.135,4.353123 +"NextEra Energy, Inc.",NEE,2/3/04,8.1125,8.125,5698400,8.15625,8.15625,4.3644934 +"NextEra Energy, Inc.",NEE,2/4/04,8.025,8.13125,10696000,8.13375,8.0875,4.3277044 +"NextEra Energy, Inc.",NEE,2/5/04,7.99125,8.09125,8532800,8.10125,7.99125,4.2762012 +"NextEra Energy, Inc.",NEE,2/6/04,7.97125,7.995,9452000,8.01375,7.9975,4.2795444 +"NextEra Energy, Inc.",NEE,2/9/04,7.9875,8.0025,9112000,8.0125,8,4.280883 +"NextEra Energy, Inc.",NEE,2/10/04,7.9925,8.00625,10179200,8.08625,8.07875,4.3230224 +"NextEra Energy, Inc.",NEE,2/11/04,8.02625,8.06,6989600,8.16,8.15,4.361148 +"NextEra Energy, Inc.",NEE,2/12/04,8.09875,8.15,5457600,8.1625,8.115,4.3424196 +"NextEra Energy, Inc.",NEE,2/13/04,8.07875,8.13375,5537600,8.1475,8.08,4.3236914 +"NextEra Energy, Inc.",NEE,2/17/04,8.11875,8.125,5205600,8.1875,8.18125,4.37787 +"NextEra Energy, Inc.",NEE,2/18/04,8.19375,8.19375,7306400,8.28375,8.28125,4.431383 +"NextEra Energy, Inc.",NEE,2/19/04,8.2625,8.26875,9427200,8.32375,8.27875,4.4300447 +"NextEra Energy, Inc.",NEE,2/20/04,8.19375,8.31,6723200,8.31,8.23125,4.4046283 +"NextEra Energy, Inc.",NEE,2/23/04,8.215,8.24375,8104800,8.3175,8.3175,4.4507823 +"NextEra Energy, Inc.",NEE,2/24/04,8.27,8.3125,8435200,8.3375,8.3125,4.4481053 +"NextEra Energy, Inc.",NEE,2/25/04,8.17625,8.24875,12448800,8.26,8.20625,4.4325743 +"NextEra Energy, Inc.",NEE,2/26/04,8.1275,8.2075,4935200,8.22875,8.155,4.404892 +"NextEra Energy, Inc.",NEE,2/27/04,8.16375,8.175,8942400,8.24875,8.20625,4.4325743 +"NextEra Energy, Inc.",NEE,3/1/04,8.19125,8.21875,4380000,8.31625,8.28125,4.473086 +"NextEra Energy, Inc.",NEE,3/2/04,8.22,8.25,5983200,8.2875,8.2325,4.446754 +"NextEra Energy, Inc.",NEE,3/3/04,8.14,8.225,6787200,8.29875,8.29125,4.478489 +"NextEra Energy, Inc.",NEE,3/4/04,8.32,8.375,12108000,8.41375,8.39875,4.536552 +"NextEra Energy, Inc.",NEE,3/5/04,8.35125,8.3625,8649600,8.475,8.46875,4.574362 +"NextEra Energy, Inc.",NEE,3/8/04,8.46125,8.46875,11133600,8.60125,8.55,4.6182504 +"NextEra Energy, Inc.",NEE,3/9/04,8.5225,8.525,11088000,8.60125,8.53125,4.608122 +"NextEra Energy, Inc.",NEE,3/10/04,8.425,8.53,6362400,8.5325,8.425,4.5507336 +"NextEra Energy, Inc.",NEE,3/11/04,8.27625,8.375,7824800,8.4375,8.28375,4.4744368 +"NextEra Energy, Inc.",NEE,3/12/04,8.2875,8.29125,4564000,8.3775,8.36125,4.516296 +"NextEra Energy, Inc.",NEE,3/15/04,8.3,8.3625,4682400,8.37,8.325,4.496716 +"NextEra Energy, Inc.",NEE,3/16/04,8.335,8.375,4547200,8.41375,8.37125,4.5216985 +"NextEra Energy, Inc.",NEE,3/17/04,8.3925,8.39375,6153600,8.53125,8.4775,4.5790906 +"NextEra Energy, Inc.",NEE,3/18/04,8.41125,8.4775,5271200,8.5075,8.43125,4.5541086 +"NextEra Energy, Inc.",NEE,3/19/04,8.39375,8.39375,7057600,8.5225,8.42125,4.5487056 +"NextEra Energy, Inc.",NEE,3/22/04,8.2575,8.42125,6767200,8.4425,8.30375,4.4852366 +"NextEra Energy, Inc.",NEE,3/23/04,8.2675,8.30875,5380800,8.34,8.28625,4.4757867 +"NextEra Energy, Inc.",NEE,3/24/04,8.21125,8.29875,6520800,8.30625,8.23125,4.4460793 +"NextEra Energy, Inc.",NEE,3/25/04,8.20625,8.225,13836000,8.27625,8.23125,4.4460793 +"NextEra Energy, Inc.",NEE,3/26/04,8.23,8.23125,6946400,8.34375,8.305,4.4859147 +"NextEra Energy, Inc.",NEE,3/29/04,8.2825,8.31375,4900800,8.3625,8.34875,4.509547 +"NextEra Energy, Inc.",NEE,3/30/04,8.34125,8.35,3594400,8.3875,8.375,4.523726 +"NextEra Energy, Inc.",NEE,3/31/04,8.32,8.36375,4956000,8.39125,8.35625,4.5135965 +"NextEra Energy, Inc.",NEE,4/1/04,8.3275,8.34,4368000,8.38375,8.35875,4.5149474 +"NextEra Energy, Inc.",NEE,4/2/04,8.25625,8.3875,8265600,8.40625,8.28875,4.477135 +"NextEra Energy, Inc.",NEE,4/5/04,8.26625,8.3125,5346400,8.31875,8.31125,4.4892898 +"NextEra Energy, Inc.",NEE,4/6/04,8.2725,8.3,5228800,8.3225,8.29625,4.4811893 +"NextEra Energy, Inc.",NEE,4/7/04,8.21,8.2975,5064000,8.32125,8.22875,4.4447293 +"NextEra Energy, Inc.",NEE,4/8/04,8.19,8.26625,4619200,8.26875,8.21,4.4346 +"NextEra Energy, Inc.",NEE,4/12/04,7.99875,8.21875,9448000,8.24625,8.0525,4.3495264 +"NextEra Energy, Inc.",NEE,4/13/04,7.8625,8.04375,10805600,8.04375,7.94875,4.293487 +"NextEra Energy, Inc.",NEE,4/14/04,7.84625,7.93125,8153600,8.025,7.975,4.3076653 +"NextEra Energy, Inc.",NEE,4/15/04,7.945,7.975,5379200,8.03125,7.9625,4.300915 +"NextEra Energy, Inc.",NEE,4/16/04,7.94125,7.96625,6049600,8.03,8.00375,4.323196 +"NextEra Energy, Inc.",NEE,4/19/04,7.965,8.0025,7694400,8.0075,7.9675,4.303616 +"NextEra Energy, Inc.",NEE,4/20/04,7.93875,7.9675,10172000,8.0275,7.96875,4.3042903 +"NextEra Energy, Inc.",NEE,4/21/04,7.88375,7.9625,6092000,7.9625,7.92625,4.281334 +"NextEra Energy, Inc.",NEE,4/22/04,7.9125,7.91875,7512000,8.075,8.04,4.342776 +"NextEra Energy, Inc.",NEE,4/23/04,8.01125,8.04125,14472000,8.1975,8.18125,4.4190693 +"NextEra Energy, Inc.",NEE,4/26/04,8.11125,8.15,10460000,8.19375,8.1375,4.395441 +"NextEra Energy, Inc.",NEE,4/27/04,8.0325,8.16875,7679200,8.17875,8.075,4.36168 +"NextEra Energy, Inc.",NEE,4/28/04,8.00625,8.08125,7224800,8.10125,8.07125,4.359656 +"NextEra Energy, Inc.",NEE,4/29/04,7.96125,8.0775,6696000,8.125,7.96875,4.3042903 +"NextEra Energy, Inc.",NEE,4/30/04,7.935,7.98875,4925600,8.01875,7.9525,4.295513 +"NextEra Energy, Inc.",NEE,5/3/04,7.90875,7.9625,3898400,8.0075,7.98,4.3103676 +"NextEra Energy, Inc.",NEE,5/4/04,7.94625,7.975,5516800,8.04625,8.02125,4.3326483 +"NextEra Energy, Inc.",NEE,5/5/04,7.94,8.01875,5824000,8.04375,7.94,4.288761 +"NextEra Energy, Inc.",NEE,5/6/04,7.8325,7.94,4547200,7.985,7.965,4.3022637 +"NextEra Energy, Inc.",NEE,5/7/04,7.75625,7.9125,9148800,7.9325,7.76875,4.1962624 +"NextEra Energy, Inc.",NEE,5/10/04,7.585,7.75,11140800,7.75,7.64375,4.128742 +"NextEra Energy, Inc.",NEE,5/11/04,7.64,7.65,10102400,7.7325,7.6725,4.1442714 +"NextEra Energy, Inc.",NEE,5/12/04,7.525,7.67375,8439200,7.68625,7.62125,4.1165895 +"NextEra Energy, Inc.",NEE,5/13/04,7.56,7.60625,6040000,7.69625,7.65,4.132118 +"NextEra Energy, Inc.",NEE,5/14/04,7.63125,7.65,5444000,7.75,7.7,4.1591268 +"NextEra Energy, Inc.",NEE,5/17/04,7.615,7.69375,5613600,7.7225,7.67875,4.147649 +"NextEra Energy, Inc.",NEE,5/18/04,7.6875,7.74875,6192000,7.7675,7.6975,4.157777 +"NextEra Energy, Inc.",NEE,5/19/04,7.655,7.7375,3648800,7.7575,7.65625,4.135494 +"NextEra Energy, Inc.",NEE,5/20/04,7.63125,7.6625,6004000,7.73,7.67875,4.147649 +"NextEra Energy, Inc.",NEE,5/21/04,7.6375,7.69625,4933600,7.725,7.675,4.145622 +"NextEra Energy, Inc.",NEE,5/24/04,7.68125,7.68125,5027200,7.7875,7.78125,4.2030115 +"NextEra Energy, Inc.",NEE,5/25/04,7.72,7.79375,6450400,7.865,7.8625,4.2469 +"NextEra Energy, Inc.",NEE,5/26/04,7.82,7.8625,5967200,7.96,7.86875,4.250276 +"NextEra Energy, Inc.",NEE,5/27/04,7.8575,7.89,7997600,7.99125,7.95625,4.2975388 +"NextEra Energy, Inc.",NEE,5/28/04,7.9375,7.94375,3994400,7.99875,7.96875,4.3042903 +"NextEra Energy, Inc.",NEE,6/1/04,7.94625,8.03125,8534400,8.05,8.05,4.348177 +"NextEra Energy, Inc.",NEE,6/2/04,7.89,7.9875,11324800,8.00625,7.90625,4.312044 +"NextEra Energy, Inc.",NEE,6/3/04,7.8525,7.90625,6852800,7.93125,7.90625,4.312044 +"NextEra Energy, Inc.",NEE,6/4/04,7.9,7.95,4351200,7.96125,7.915,4.316817 +"NextEra Energy, Inc.",NEE,6/7/04,7.89875,7.92,4760000,7.94125,7.93625,4.328404 +"NextEra Energy, Inc.",NEE,6/8/04,7.87625,7.9425,7084000,7.9425,7.89125,4.303866 +"NextEra Energy, Inc.",NEE,6/9/04,7.815,7.9,6506400,7.93125,7.84125,4.276594 +"NextEra Energy, Inc.",NEE,6/10/04,7.86125,7.8875,4847200,7.92375,7.92375,4.3215904 +"NextEra Energy, Inc.",NEE,6/14/04,7.88125,7.92375,5808000,7.95375,7.925,4.322272 +"NextEra Energy, Inc.",NEE,6/15/04,7.92125,7.95,4654400,7.99875,7.955,4.338632 +"NextEra Energy, Inc.",NEE,6/16/04,7.95625,7.99875,3664000,8.01375,7.96875,4.3461313 +"NextEra Energy, Inc.",NEE,6/17/04,7.9275,7.9975,2958400,7.9975,7.98,4.3522687 +"NextEra Energy, Inc.",NEE,6/18/04,7.94625,7.98125,4528800,8.015,7.98125,4.352949 +"NextEra Energy, Inc.",NEE,6/21/04,7.96375,7.99375,4103200,8.0525,7.9925,4.359083 +"NextEra Energy, Inc.",NEE,6/22/04,7.95,7.99375,3882400,8.01375,7.96375,4.343405 +"NextEra Energy, Inc.",NEE,6/23/04,7.96,7.98,4825600,8.025,8.01125,4.3693113 +"NextEra Energy, Inc.",NEE,6/24/04,7.99625,8.01875,5716800,8.03125,8.005,4.365904 +"NextEra Energy, Inc.",NEE,6/25/04,7.905,8.0175,8992800,8.01875,7.98,4.3522687 +"NextEra Energy, Inc.",NEE,6/28/04,7.99125,8.00625,6969600,8.09375,8.00625,4.366585 +"NextEra Energy, Inc.",NEE,6/29/04,7.915,8.01625,4153600,8.025,7.9325,4.3263597 +"NextEra Energy, Inc.",NEE,6/30/04,7.9175,7.93375,7564800,8.01875,7.99375,4.359765 +"NextEra Energy, Inc.",NEE,7/1/04,7.8375,8,7718400,8.0075,7.88,4.297729 +"NextEra Energy, Inc.",NEE,7/2/04,7.91125,7.925,5276800,7.99375,7.9325,4.3263597 +"NextEra Energy, Inc.",NEE,7/6/04,7.87625,7.9325,5566400,7.93375,7.8975,4.307273 +"NextEra Energy, Inc.",NEE,7/7/04,7.845,7.88125,4757600,7.90625,7.85625,4.2847733 +"NextEra Energy, Inc.",NEE,7/8/04,7.84,7.86375,5765600,7.875,7.85,4.2813654 +"NextEra Energy, Inc.",NEE,7/9/04,7.80625,7.85,4840800,7.85,7.8275,4.269095 +"NextEra Energy, Inc.",NEE,7/12/04,7.81125,7.8275,4884000,7.84625,7.82625,4.2684145 +"NextEra Energy, Inc.",NEE,7/13/04,7.80125,7.8275,5933600,7.8425,7.835,4.2731853 +"NextEra Energy, Inc.",NEE,7/14/04,7.825,7.8325,6956000,7.9875,7.94375,4.3324966 +"NextEra Energy, Inc.",NEE,7/15/04,7.94,7.945,4008800,8.01875,7.96625,4.344767 +"NextEra Energy, Inc.",NEE,7/16/04,7.96875,8.01875,4520000,8.0325,8.0125,4.3699937 +"NextEra Energy, Inc.",NEE,7/19/04,7.98125,8.01375,4899200,8.05375,8.025,4.3768106 +"NextEra Energy, Inc.",NEE,7/20/04,7.97625,8.00625,4992000,8.06,8.015,4.371357 +"NextEra Energy, Inc.",NEE,7/21/04,7.93125,8.025,7852800,8.025,7.93125,4.3256793 +"NextEra Energy, Inc.",NEE,7/22/04,7.88,7.94375,4713600,7.95,7.9,4.3086357 +"NextEra Energy, Inc.",NEE,7/23/04,8.09375,8.09375,17503200,8.25,8.22,4.483164 +"NextEra Energy, Inc.",NEE,7/26/04,8.14625,8.22,10504800,8.305,8.1925,4.4681644 +"NextEra Energy, Inc.",NEE,7/27/04,8.205,8.24375,10119200,8.26875,8.2225,4.4845266 +"NextEra Energy, Inc.",NEE,7/28/04,8.2125,8.225,9337600,8.32875,8.32125,4.538386 +"NextEra Energy, Inc.",NEE,7/29/04,8.32625,8.3425,8864000,8.43375,8.39375,4.577926 +"NextEra Energy, Inc.",NEE,7/30/04,8.37,8.395,7959200,8.4525,8.41625,4.5901966 +"NextEra Energy, Inc.",NEE,8/2/04,8.37875,8.395,7770400,8.4675,8.4625,4.615421 +"NextEra Energy, Inc.",NEE,8/3/04,8.41625,8.4625,6993600,8.50125,8.45375,4.610648 +"NextEra Energy, Inc.",NEE,8/4/04,8.40375,8.45375,5491200,8.5,8.4675,4.618149 +"NextEra Energy, Inc.",NEE,8/5/04,8.3925,8.4875,3747200,8.5,8.3925,4.577245 +"NextEra Energy, Inc.",NEE,8/6/04,8.38125,8.3925,7606400,8.5125,8.46625,4.6174684 +"NextEra Energy, Inc.",NEE,8/9/04,8.39625,8.4875,4609600,8.4875,8.39625,4.579288 +"NextEra Energy, Inc.",NEE,8/10/04,8.37125,8.42125,4827200,8.4875,8.4875,4.629056 +"NextEra Energy, Inc.",NEE,8/11/04,8.4175,8.4875,4812000,8.5525,8.5525,4.6645064 +"NextEra Energy, Inc.",NEE,8/12/04,8.5175,8.52125,9856000,8.58,8.54125,4.6583705 +"NextEra Energy, Inc.",NEE,8/13/04,8.41875,8.55125,5742400,8.5575,8.45875,4.613375 +"NextEra Energy, Inc.",NEE,8/16/04,8.4125,8.4275,4130400,8.53,8.50375,4.6379185 +"NextEra Energy, Inc.",NEE,8/17/04,8.4725,8.525,4487200,8.54375,8.51125,4.64201 +"NextEra Energy, Inc.",NEE,8/18/04,8.49,8.49125,4747200,8.5875,8.5875,4.683594 +"NextEra Energy, Inc.",NEE,8/19/04,8.54375,8.5875,5365600,8.625,8.55625,4.666552 +"NextEra Energy, Inc.",NEE,8/20/04,8.44,8.5125,7309600,8.525,8.49875,4.635193 +"NextEra Energy, Inc.",NEE,8/23/04,8.50375,8.52,4209600,8.55625,8.51375,4.6433716 +"NextEra Energy, Inc.",NEE,8/24/04,8.51,8.535,4817600,8.5725,8.56125,4.669279 +"NextEra Energy, Inc.",NEE,8/25/04,8.49625,8.5,16275200,8.5675,8.56,4.715415 +"NextEra Energy, Inc.",NEE,8/26/04,8.52625,8.5475,5630400,8.57125,8.54875,4.7092175 +"NextEra Energy, Inc.",NEE,8/27/04,8.535,8.56875,4479200,8.58625,8.56875,4.720235 +"NextEra Energy, Inc.",NEE,8/30/04,8.55,8.58125,1916000,8.60875,8.585,4.729184 +"NextEra Energy, Inc.",NEE,8/31/04,8.58,8.59625,5182400,8.65875,8.65,4.7649937 +"NextEra Energy, Inc.",NEE,9/1/04,8.5975,8.65,7096000,8.6575,8.6125,4.7443366 +"NextEra Energy, Inc.",NEE,9/2/04,8.58375,8.6225,5805600,8.675,8.66125,4.7711883 +"NextEra Energy, Inc.",NEE,9/3/04,8.59875,8.65625,4171200,8.68875,8.63,4.753976 +"NextEra Energy, Inc.",NEE,9/7/04,8.61875,8.6425,7152000,8.73125,8.6875,4.78565 +"NextEra Energy, Inc.",NEE,9/8/04,8.5925,8.67125,9844800,8.6875,8.61625,4.7464013 +"NextEra Energy, Inc.",NEE,9/9/04,8.58125,8.6125,7547200,8.65625,8.5875,4.7305617 +"NextEra Energy, Inc.",NEE,9/10/04,8.5175,8.58125,3236000,8.62625,8.6125,4.7443366 +"NextEra Energy, Inc.",NEE,9/13/04,8.4925,8.6,6981600,8.625,8.49375,4.678919 +"NextEra Energy, Inc.",NEE,9/14/04,8.44375,8.525,7090400,8.55,8.46375,4.6623926 +"NextEra Energy, Inc.",NEE,9/15/04,8.4425,8.4875,5198400,8.50625,8.4675,4.66446 +"NextEra Energy, Inc.",NEE,9/16/04,8.475,8.50625,4892000,8.5375,8.5,4.6823635 +"NextEra Energy, Inc.",NEE,9/17/04,8.4925,8.53375,9925600,8.54375,8.495,4.6796074 +"NextEra Energy, Inc.",NEE,9/20/04,8.4625,8.47375,6288000,8.52625,8.495,4.6796074 +"NextEra Energy, Inc.",NEE,9/21/04,8.46375,8.5125,6378400,8.5375,8.5,4.6823635 +"NextEra Energy, Inc.",NEE,9/22/04,8.47375,8.5,11680000,8.53125,8.4875,4.675476 +"NextEra Energy, Inc.",NEE,9/23/04,8.3875,8.4625,7299200,8.47875,8.39875,4.6265874 +"NextEra Energy, Inc.",NEE,9/24/04,8.39875,8.39875,7840800,8.5175,8.47875,4.670657 +"NextEra Energy, Inc.",NEE,9/27/04,8.44375,8.44375,4725600,8.51375,8.49625,4.680295 +"NextEra Energy, Inc.",NEE,9/28/04,8.50625,8.52375,4906400,8.58625,8.56625,4.718857 +"NextEra Energy, Inc.",NEE,9/29/04,8.485,8.5675,5560000,8.5675,8.53875,4.7037077 +"NextEra Energy, Inc.",NEE,9/30/04,8.51375,8.53875,8920000,8.57625,8.54,4.704397 +"NextEra Energy, Inc.",NEE,10/1/04,8.53125,8.55625,5845600,8.60125,8.5725,4.7223005 +"NextEra Energy, Inc.",NEE,10/4/04,8.5125,8.5875,6297600,8.60125,8.545,4.7071505 +"NextEra Energy, Inc.",NEE,10/5/04,8.54625,8.57625,5127200,8.61625,8.55625,4.71335 +"NextEra Energy, Inc.",NEE,10/6/04,8.53,8.55875,3900800,8.5825,8.57875,4.7257442 +"NextEra Energy, Inc.",NEE,10/7/04,8.49875,8.605,4324000,8.615,8.49875,4.681672 +"NextEra Energy, Inc.",NEE,10/8/04,8.475,8.52625,5176000,8.58125,8.5675,4.719544 +"NextEra Energy, Inc.",NEE,10/11/04,8.56125,8.575,3611200,8.60375,8.565,4.718168 +"NextEra Energy, Inc.",NEE,10/12/04,8.5375,8.565,4788000,8.6225,8.615,4.7457113 +"NextEra Energy, Inc.",NEE,10/13/04,8.48875,8.625,6436000,8.63125,8.51875,4.692692 +"NextEra Energy, Inc.",NEE,10/14/04,8.475,8.52,4240800,8.525,8.51375,4.689936 +"NextEra Energy, Inc.",NEE,10/15/04,8.52,8.545,6448800,8.61,8.5975,4.7360725 +"NextEra Energy, Inc.",NEE,10/18/04,8.5,8.60125,4670400,8.60625,8.5375,4.7030225 +"NextEra Energy, Inc.",NEE,10/19/04,8.48,8.5375,5460000,8.5725,8.49125,4.6775436 +"NextEra Energy, Inc.",NEE,10/20/04,8.425,8.51875,5619200,8.51875,8.465,4.663083 +"NextEra Energy, Inc.",NEE,10/21/04,8.41625,8.465,6417600,8.49875,8.475,4.6685925 +"NextEra Energy, Inc.",NEE,10/22/04,8.45375,8.47625,7595200,8.63,8.58875,4.731252 +"NextEra Energy, Inc.",NEE,10/25/04,8.56125,8.6075,6697600,8.65625,8.59875,4.736762 +"NextEra Energy, Inc.",NEE,10/26/04,8.5675,8.61625,6294400,8.7125,8.7125,4.7994227 +"NextEra Energy, Inc.",NEE,10/27/04,8.64375,8.7125,5287200,8.7175,8.6825,4.782897 +"NextEra Energy, Inc.",NEE,10/28/04,8.58,8.6825,5812800,8.6825,8.6075,4.7415814 +"NextEra Energy, Inc.",NEE,10/29/04,8.51,8.6075,7594400,8.6125,8.6125,4.7443366 +"NextEra Energy, Inc.",NEE,11/1/04,8.5975,8.62125,7552800,8.64875,8.61625,4.7464013 +"NextEra Energy, Inc.",NEE,11/2/04,8.4875,8.6,7008000,8.6125,8.5,4.6823635 +"NextEra Energy, Inc.",NEE,11/3/04,8.55625,8.55625,7247200,8.70875,8.70875,4.797355 +"NextEra Energy, Inc.",NEE,11/4/04,8.70125,8.725,6360800,8.87125,8.87125,4.8868737 +"NextEra Energy, Inc.",NEE,11/5/04,8.765,8.8625,10812800,8.875,8.81,4.8531303 +"NextEra Energy, Inc.",NEE,11/8/04,8.815,8.8225,6187200,8.895,8.875,4.888938 +"NextEra Energy, Inc.",NEE,11/9/04,8.87,8.89125,5276000,8.94375,8.9375,4.9233675 +"NextEra Energy, Inc.",NEE,11/10/04,8.86375,8.975,5540800,8.975,8.875,4.888938 +"NextEra Energy, Inc.",NEE,11/11/04,8.855,8.91,6459200,9.01625,8.9775,4.945401 +"NextEra Energy, Inc.",NEE,11/12/04,8.975,9,6992800,9.075,9.07,4.9963555 +"NextEra Energy, Inc.",NEE,11/15/04,9.0025,9.07,4485600,9.07,9.04375,4.981895 +"NextEra Energy, Inc.",NEE,11/16/04,9.01,9.05375,2920000,9.1025,9.02,4.968812 +"NextEra Energy, Inc.",NEE,11/17/04,8.96125,9.0625,6726400,9.09125,8.97875,4.9460907 +"NextEra Energy, Inc.",NEE,11/18/04,8.9775,8.97875,5528800,9.08125,9.0425,4.981208 +"NextEra Energy, Inc.",NEE,11/19/04,8.9425,9.0425,5585600,9.07125,8.97625,4.9447126 +"NextEra Energy, Inc.",NEE,11/22/04,9.00125,9.0375,6223200,9.15875,9.15625,5.0438685 +"NextEra Energy, Inc.",NEE,11/23/04,9.03875,9.0825,5933600,9.15625,9.105,5.062633 +"NextEra Energy, Inc.",NEE,11/24/04,9.075,9.14375,6055200,9.165,9.10625,5.063329 +"NextEra Energy, Inc.",NEE,11/26/04,9.07875,9.125,2516000,9.14125,9.08875,5.053599 +"NextEra Energy, Inc.",NEE,11/29/04,8.9075,9.09,6272800,9.09,8.96375,4.9840956 +"NextEra Energy, Inc.",NEE,11/30/04,8.79125,8.99375,8551200,9.00125,8.79125,4.8881817 +"NextEra Energy, Inc.",NEE,12/1/04,8.6775,8.8225,11161600,8.8225,8.76875,4.8756704 +"NextEra Energy, Inc.",NEE,12/2/04,8.675,8.77,9036800,8.77,8.73375,4.8562083 +"NextEra Energy, Inc.",NEE,12/3/04,8.76625,8.76875,19373600,8.92375,8.87625,4.9354424 +"NextEra Energy, Inc.",NEE,12/6/04,8.89375,8.905,7272800,9.0225,9.0075,5.0084224 +"NextEra Energy, Inc.",NEE,12/7/04,8.94375,9.0325,9782400,9.0325,8.96,4.982011 +"NextEra Energy, Inc.",NEE,12/8/04,8.9,9,7500000,9.0075,8.96,4.982011 +"NextEra Energy, Inc.",NEE,12/9/04,8.92625,8.96,7627200,8.9825,8.9725,4.98896 +"NextEra Energy, Inc.",NEE,12/10/04,8.9275,9.1,8666400,9.1,9.06375,5.0397 +"NextEra Energy, Inc.",NEE,12/13/04,9.08625,9.105,7480800,9.22375,9.22375,5.128662 +"NextEra Energy, Inc.",NEE,12/14/04,9.22375,9.22375,9558400,9.29125,9.27125,5.1550736 +"NextEra Energy, Inc.",NEE,12/15/04,9.24875,9.29375,6583200,9.33375,9.33375,5.1898265 +"NextEra Energy, Inc.",NEE,12/16/04,9.24625,9.35125,7308800,9.35625,9.3525,5.2002506 +"NextEra Energy, Inc.",NEE,12/17/04,9.25,9.3525,12239200,9.3725,9.33625,5.191217 +"NextEra Energy, Inc.",NEE,12/20/04,9.335,9.3425,6545600,9.44625,9.39375,5.2231913 +"NextEra Energy, Inc.",NEE,12/21/04,9.41,9.45625,8147200,9.4825,9.46625,5.2635007 +"NextEra Energy, Inc.",NEE,12/22/04,9.42875,9.43125,9191200,9.5125,9.49375,5.2787895 +"NextEra Energy, Inc.",NEE,12/23/04,9.465,9.50625,3593600,9.50625,9.475,5.268365 +"NextEra Energy, Inc.",NEE,12/27/04,9.38125,9.47625,6708800,9.47625,9.38125,5.216238 +"NextEra Energy, Inc.",NEE,12/28/04,9.3125,9.375,6112000,9.43625,9.43125,5.244038 +"NextEra Energy, Inc.",NEE,12/29/04,9.41625,9.44375,4541600,9.49125,9.48375,5.2732306 +"NextEra Energy, Inc.",NEE,12/30/04,9.4275,9.485,6051200,9.5025,9.43875,5.2482085 +"NextEra Energy, Inc.",NEE,12/31/04,9.34125,9.4625,8107200,9.4625,9.34375,5.195388 +"NextEra Energy, Inc.",NEE,1/3/05,9.2,9.375,8639200,9.375,9.2375,5.136309 +"NextEra Energy, Inc.",NEE,1/4/05,9.1225,9.2375,7299200,9.28125,9.125,5.073754 +"NextEra Energy, Inc.",NEE,1/5/05,8.99375,9.09625,7496800,9.125,9.0075,5.0084224 +"NextEra Energy, Inc.",NEE,1/6/05,8.975,9.01,10853600,9.17625,9.15375,5.0897408 +"NextEra Energy, Inc.",NEE,1/7/05,9.09625,9.15625,5803200,9.28625,9.13625,5.080011 +"NextEra Energy, Inc.",NEE,1/10/05,9.105,9.14375,8305600,9.2225,9.1675,5.0973864 +"NextEra Energy, Inc.",NEE,1/11/05,9.0625,9.17,4523200,9.17125,9.0625,5.0390043 +"NextEra Energy, Inc.",NEE,1/12/05,9.04125,9.06125,6058400,9.11625,9.10625,5.063329 +"NextEra Energy, Inc.",NEE,1/13/05,9.1125,9.1125,5259200,9.20625,9.15,5.0876575 +"NextEra Energy, Inc.",NEE,1/14/05,9.085,9.1375,4590400,9.23,9.155,5.0904355 +"NextEra Energy, Inc.",NEE,1/18/05,9.115,9.15375,5831200,9.26125,9.26125,5.1495147 +"NextEra Energy, Inc.",NEE,1/19/05,9.2125,9.2925,5108000,9.31375,9.22375,5.128662 +"NextEra Energy, Inc.",NEE,1/20/05,9.2275,9.325,8758400,9.325,9.2625,5.1502094 +"NextEra Energy, Inc.",NEE,1/21/05,9.2625,9.2625,9207200,9.40375,9.32625,5.1856565 +"NextEra Energy, Inc.",NEE,1/24/05,9.315,9.335,10758400,9.40375,9.33125,5.1884375 +"NextEra Energy, Inc.",NEE,1/25/05,9.22125,9.36875,8687200,9.38875,9.22875,5.1314425 +"NextEra Energy, Inc.",NEE,1/26/05,9.24625,9.275,6529600,9.405,9.39375,5.2231913 +"NextEra Energy, Inc.",NEE,1/27/05,9.3425,9.35,5049600,9.44875,9.3975,5.225272 +"NextEra Energy, Inc.",NEE,1/28/05,9.3675,9.43,6284800,9.445,9.445,5.2516866 +"NextEra Energy, Inc.",NEE,1/31/05,9.44625,9.45375,7364800,9.60625,9.58,5.326749 +"NextEra Energy, Inc.",NEE,2/1/05,9.5375,9.58,7667200,9.71875,9.71125,5.3997264 +"NextEra Energy, Inc.",NEE,2/2/05,9.675,9.71125,8046400,9.82625,9.775,5.435174 +"NextEra Energy, Inc.",NEE,2/3/05,9.71875,9.7375,7438400,9.8525,9.845,5.4740973 +"NextEra Energy, Inc.",NEE,2/4/05,9.845,9.86875,5941600,9.9625,9.9625,5.5394306 +"NextEra Energy, Inc.",NEE,2/7/05,9.88625,9.9625,4763200,9.97125,9.9025,5.5060663 +"NextEra Energy, Inc.",NEE,2/8/05,9.85625,9.8675,6960000,10.02375,9.9925,5.556111 +"NextEra Energy, Inc.",NEE,2/9/05,9.92375,9.96375,5512000,10.02,9.92375,5.5178833 +"NextEra Energy, Inc.",NEE,2/10/05,9.86125,9.94375,8482400,9.95625,9.8875,5.4977283 +"NextEra Energy, Inc.",NEE,2/11/05,9.8,9.875,8734400,9.9075,9.84375,5.473402 +"NextEra Energy, Inc.",NEE,2/14/05,9.8025,9.84375,7082400,10.01,10.01,5.565842 +"NextEra Energy, Inc.",NEE,2/15/05,9.93875,9.99,6902400,10.01125,9.97625,5.5470724 +"NextEra Energy, Inc.",NEE,2/16/05,9.9075,9.96375,5466400,10,9.9975,5.5588894 +"NextEra Energy, Inc.",NEE,2/17/05,9.875,9.975,6585600,9.995,9.955,5.5352573 +"NextEra Energy, Inc.",NEE,2/18/05,9.75625,9.955,6971200,9.955,9.825,5.462976 +"NextEra Energy, Inc.",NEE,2/22/05,9.68125,9.8725,11951200,9.8825,9.68125,5.383045 +"NextEra Energy, Inc.",NEE,2/23/05,9.5925,9.75625,13301600,9.835,9.61875,5.3482943 +"NextEra Energy, Inc.",NEE,2/24/05,9.6425,9.66875,6525600,9.7925,9.785,5.440734 +"NextEra Energy, Inc.",NEE,2/25/05,9.7725,9.785,6088000,10.00125,9.9625,5.5394306 +"NextEra Energy, Inc.",NEE,2/28/05,9.875,9.975,8144000,10.0075,9.91875,5.5151033 +"NextEra Energy, Inc.",NEE,3/1/05,9.88125,9.91875,9558400,10.065,10.06,5.593641 +"NextEra Energy, Inc.",NEE,3/2/05,9.8975,9.97125,7512800,10,9.9125,5.560684 +"NextEra Energy, Inc.",NEE,3/3/05,9.87625,9.955,7988800,9.9975,9.9875,5.6027575 +"NextEra Energy, Inc.",NEE,3/4/05,10.00625,10.00625,8669600,10.1525,10.1175,5.6756845 +"NextEra Energy, Inc.",NEE,3/7/05,10.0775,10.105,6191200,10.2375,10.225,5.73599 +"NextEra Energy, Inc.",NEE,3/8/05,10.11875,10.225,7079200,10.2325,10.19,5.716356 +"NextEra Energy, Inc.",NEE,3/9/05,9.95,10.1375,10153600,10.13875,9.97375,5.595045 +"NextEra Energy, Inc.",NEE,3/10/05,9.89375,9.97375,7996800,10.05125,10.04125,5.63291 +"NextEra Energy, Inc.",NEE,3/11/05,9.96,10,6494400,10.075,9.97625,5.596445 +"NextEra Energy, Inc.",NEE,3/14/05,9.9625,9.97375,7063200,10.18375,10.17875,5.7100415 +"NextEra Energy, Inc.",NEE,3/15/05,10.19,10.2,10869600,10.34375,10.2,5.7219625 +"NextEra Energy, Inc.",NEE,3/16/05,9.9575,10.205,9191200,10.3,10.05,5.637819 +"NextEra Energy, Inc.",NEE,3/17/05,10.1,10.2,9773600,10.25,10.125,5.6798897 +"NextEra Energy, Inc.",NEE,3/18/05,9.9875,10.175,17417600,10.215,10.09,5.6602597 +"NextEra Energy, Inc.",NEE,3/21/05,10,10.09,6712800,10.125,10.0125,5.616779 +"NextEra Energy, Inc.",NEE,3/22/05,9.8325,10.0325,6768000,10.0975,9.85,5.5256224 +"NextEra Energy, Inc.",NEE,3/23/05,9.675,9.85,9986400,9.85,9.815,5.505987 +"NextEra Energy, Inc.",NEE,3/24/05,9.8125,9.825,6019200,9.9675,9.8725,5.538248 +"NextEra Energy, Inc.",NEE,3/28/05,9.8575,9.935,7001600,9.94,9.8675,5.535439 +"NextEra Energy, Inc.",NEE,3/29/05,9.695,9.875,8222400,9.875,9.72,5.4526978 +"NextEra Energy, Inc.",NEE,3/30/05,9.7425,9.7525,6485600,9.9375,9.9375,5.5747094 +"NextEra Energy, Inc.",NEE,3/31/05,9.9425,9.965,6744800,10.1125,10.0375,5.630805 +"NextEra Energy, Inc.",NEE,4/1/05,9.9475,10.15,6220000,10.1875,10.0325,5.628002 +"NextEra Energy, Inc.",NEE,4/4/05,9.95,10.0325,7500000,10.11,10.105,5.668672 +"NextEra Energy, Inc.",NEE,4/5/05,10.065,10.105,6292800,10.1675,10.0875,5.658856 +"NextEra Energy, Inc.",NEE,4/6/05,10.065,10.1425,3776000,10.1625,10.0775,5.653246 +"NextEra Energy, Inc.",NEE,4/7/05,10.0925,10.1125,4912800,10.2,10.1175,5.6756845 +"NextEra Energy, Inc.",NEE,4/8/05,10.055,10.155,3944800,10.1625,10.0825,5.6560493 +"NextEra Energy, Inc.",NEE,4/11/05,10.08,10.09,4810400,10.2625,10.2325,5.7401967 +"NextEra Energy, Inc.",NEE,4/12/05,10.135,10.2375,7490000,10.36,10.325,5.792088 +"NextEra Energy, Inc.",NEE,4/13/05,10.2125,10.295,5564000,10.3875,10.2525,5.7514157 +"NextEra Energy, Inc.",NEE,4/14/05,10.12,10.2525,5258400,10.2725,10.12,5.677087 +"NextEra Energy, Inc.",NEE,4/15/05,9.985,10.1225,7421600,10.175,9.985,5.601356 +"NextEra Energy, Inc.",NEE,4/18/05,9.94,9.985,7784000,10.17,10.135,5.685502 +"NextEra Energy, Inc.",NEE,4/19/05,10.0875,10.135,5763200,10.285,10.2375,5.7430015 +"NextEra Energy, Inc.",NEE,4/20/05,10.13,10.18,9612800,10.2975,10.2075,5.7261724 +"NextEra Energy, Inc.",NEE,4/21/05,10.245,10.275,10391200,10.3825,10.3825,5.8243456 +"NextEra Energy, Inc.",NEE,4/22/05,10.325,10.3825,6256000,10.4675,10.3925,5.8299556 +"NextEra Energy, Inc.",NEE,4/25/05,10.35,10.435,5632800,10.4925,10.4475,5.8608055 +"NextEra Energy, Inc.",NEE,4/26/05,10.225,10.355,6426800,10.3975,10.2325,5.7401967 +"NextEra Energy, Inc.",NEE,4/27/05,10.07,10.125,7473200,10.2975,10.2525,5.7514157 +"NextEra Energy, Inc.",NEE,4/28/05,10.0925,10.2525,7892400,10.3125,10.1725,5.706538 +"NextEra Energy, Inc.",NEE,4/29/05,10.05,10.1725,10568000,10.2125,10.205,5.724771 +"NextEra Energy, Inc.",NEE,5/2/05,10.165,10.205,8517600,10.325,10.23,5.7387943 +"NextEra Energy, Inc.",NEE,5/3/05,10.125,10.1675,7187200,10.275,10.19,5.716356 +"NextEra Energy, Inc.",NEE,5/4/05,10.1,10.19,7988800,10.25,10.19,5.716356 +"NextEra Energy, Inc.",NEE,5/5/05,10.0325,10.1625,6648000,10.2075,10.105,5.668672 +"NextEra Energy, Inc.",NEE,5/6/05,10.05,10.1,6552000,10.1475,10.095,5.663061 +"NextEra Energy, Inc.",NEE,5/9/05,9.975,10.1125,6776000,10.16,10.15,5.6939163 +"NextEra Energy, Inc.",NEE,5/10/05,10.0625,10.1,6526400,10.25,10.1925,5.7177596 +"NextEra Energy, Inc.",NEE,5/11/05,10.1625,10.2025,4689600,10.305,10.3,5.778061 +"NextEra Energy, Inc.",NEE,5/12/05,10.17,10.295,3672000,10.3125,10.1825,5.712149 +"NextEra Energy, Inc.",NEE,5/13/05,9.8125,10.2325,7842000,10.24,10.0075,5.6139765 +"NextEra Energy, Inc.",NEE,5/16/05,9.9075,10.025,6140400,10.075,10.055,5.640624 +"NextEra Energy, Inc.",NEE,5/17/05,9.9825,10.0075,5522000,10.0875,10.075,5.651844 +"NextEra Energy, Inc.",NEE,5/18/05,9.9925,10.1325,7162400,10.14,10.0275,5.6251965 +"NextEra Energy, Inc.",NEE,5/19/05,9.8375,10.0275,7525200,10.085,10.075,5.651844 +"NextEra Energy, Inc.",NEE,5/20/05,10.0175,10.12,7030000,10.125,10.1075,5.670076 +"NextEra Energy, Inc.",NEE,5/23/05,10.0525,10.125,4806000,10.1375,10.1025,5.66727 +"NextEra Energy, Inc.",NEE,5/24/05,10.04,10.125,5401600,10.18,10.12,5.677087 +"NextEra Energy, Inc.",NEE,5/25/05,10.005,10.135,4884400,10.135,10.0775,5.653246 +"NextEra Energy, Inc.",NEE,5/26/05,10.075,10.13,3522000,10.1325,10.075,5.651844 +"NextEra Energy, Inc.",NEE,5/27/05,10.055,10.075,4898400,10.2075,10.2075,5.7261724 +"NextEra Energy, Inc.",NEE,5/31/05,10.075,10.2225,7668800,10.2425,10.1625,5.700927 +"NextEra Energy, Inc.",NEE,6/1/05,10.075,10.1025,8148800,10.265,10.2175,5.7822785 +"NextEra Energy, Inc.",NEE,6/2/05,10.14,10.1625,3673200,10.2,10.1675,5.753983 +"NextEra Energy, Inc.",NEE,6/3/05,10.085,10.1925,4000800,10.25,10.1775,5.759642 +"NextEra Energy, Inc.",NEE,6/6/05,10.1325,10.165,2679600,10.21,10.18,5.761056 +"NextEra Energy, Inc.",NEE,6/7/05,10.1775,10.2175,4730000,10.3425,10.1975,5.7709603 +"NextEra Energy, Inc.",NEE,6/8/05,10.2075,10.25,4247600,10.3275,10.2775,5.8162355 +"NextEra Energy, Inc.",NEE,6/9/05,10.1275,10.1325,5746000,10.225,10.1925,5.7681317 +"NextEra Energy, Inc.",NEE,6/10/05,10.1525,10.1925,4582800,10.27,10.2475,5.7992578 +"NextEra Energy, Inc.",NEE,6/13/05,10.15,10.2225,3169200,10.295,10.2725,5.8134055 +"NextEra Energy, Inc.",NEE,6/14/05,10.2475,10.3575,3893600,10.3575,10.31,5.8346252 +"NextEra Energy, Inc.",NEE,6/15/05,10.08,10.3225,6223600,10.3225,10.19,5.7667165 +"NextEra Energy, Inc.",NEE,6/16/05,10.1125,10.2475,3938000,10.2475,10.2225,5.7851076 +"NextEra Energy, Inc.",NEE,6/17/05,10.22,10.3225,7981200,10.3725,10.37,5.868583 +"NextEra Energy, Inc.",NEE,6/20/05,10.27,10.315,4771200,10.3675,10.3175,5.8388696 +"NextEra Energy, Inc.",NEE,6/21/05,10.2275,10.3025,4190400,10.36,10.26,5.8063307 +"NextEra Energy, Inc.",NEE,6/22/05,10.2975,10.315,4811200,10.4225,10.3925,5.8813143 +"NextEra Energy, Inc.",NEE,6/23/05,10.365,10.3925,4418000,10.46,10.4425,5.909612 +"NextEra Energy, Inc.",NEE,6/24/05,10.3375,10.45,6403200,10.4525,10.35,5.8572636 +"NextEra Energy, Inc.",NEE,6/27/05,10.295,10.3225,5482800,10.48,10.45,5.9138546 +"NextEra Energy, Inc.",NEE,6/28/05,10.45,10.4875,5052400,10.6125,10.5925,5.9944983 +"NextEra Energy, Inc.",NEE,6/29/05,10.525,10.625,4491200,10.66,10.6,5.998742 +"NextEra Energy, Inc.",NEE,6/30/05,10.5075,10.6,4822800,10.68,10.515,5.9506407 +"NextEra Energy, Inc.",NEE,7/1/05,10.55,10.56,3398400,10.6875,10.6725,6.039773 +"NextEra Energy, Inc.",NEE,7/5/05,10.625,10.6725,5616400,10.825,10.7475,6.0822153 +"NextEra Energy, Inc.",NEE,7/6/05,10.545,10.7375,5468000,10.7675,10.545,5.967616 +"NextEra Energy, Inc.",NEE,7/7/05,10.4575,10.5125,6684000,10.695,10.6725,6.039773 +"NextEra Energy, Inc.",NEE,7/8/05,10.675,10.72,4934400,10.86,10.835,6.131733 +"NextEra Energy, Inc.",NEE,7/11/05,10.8275,10.88,5496000,10.975,10.975,6.210963 +"NextEra Energy, Inc.",NEE,7/12/05,10.9,10.965,3891200,11.0075,10.9525,6.198229 +"NextEra Energy, Inc.",NEE,7/13/05,10.9375,10.95,3779600,11.0325,11,6.2251096 +"NextEra Energy, Inc.",NEE,7/14/05,10.8575,11.085,6054000,11.1475,10.9575,6.2010603 +"NextEra Energy, Inc.",NEE,7/15/05,10.8625,10.93,4401200,11,10.865,6.148711 +"NextEra Energy, Inc.",NEE,7/18/05,10.8625,10.8925,3460000,10.9525,10.885,6.160029 +"NextEra Energy, Inc.",NEE,7/19/05,10.815,10.91,4308400,10.9275,10.8375,6.133149 +"NextEra Energy, Inc.",NEE,7/20/05,10.7525,10.8,4446400,10.9775,10.965,6.205304 +"NextEra Energy, Inc.",NEE,7/21/05,10.675,10.95,8289600,10.9975,10.6925,6.051091 +"NextEra Energy, Inc.",NEE,7/22/05,10.59,10.63,5004400,10.8275,10.805,6.114757 +"NextEra Energy, Inc.",NEE,7/25/05,10.705,10.7875,3770400,10.8525,10.7175,6.0652394 +"NextEra Energy, Inc.",NEE,7/26/05,10.6525,10.7,4164000,10.7475,10.685,6.046847 +"NextEra Energy, Inc.",NEE,7/27/05,10.63,10.71,5116400,10.7775,10.6725,6.039773 +"NextEra Energy, Inc.",NEE,7/28/05,10.675,10.6975,3538400,10.8,10.79,6.1062655 +"NextEra Energy, Inc.",NEE,7/29/05,10.7275,10.775,4407600,10.81,10.78,6.100609 +"NextEra Energy, Inc.",NEE,8/1/05,10.605,10.8025,3941600,10.8025,10.625,6.0128913 +"NextEra Energy, Inc.",NEE,8/2/05,10.6625,10.675,3883200,10.8775,10.825,6.1260757 +"NextEra Energy, Inc.",NEE,8/3/05,10.775,10.825,5925600,10.9875,10.8675,6.1501284 +"NextEra Energy, Inc.",NEE,8/4/05,10.7125,10.8,3456400,10.85,10.715,6.0638247 +"NextEra Energy, Inc.",NEE,8/5/05,10.4425,10.6475,6553600,10.675,10.525,5.9563007 +"NextEra Energy, Inc.",NEE,8/8/05,10.3025,10.51,5363200,10.58,10.35,5.8572636 +"NextEra Energy, Inc.",NEE,8/9/05,10.3675,10.3675,4274800,10.4775,10.45,5.9138546 +"NextEra Energy, Inc.",NEE,8/10/05,10.3675,10.51,5914800,10.6075,10.37,5.868583 +"NextEra Energy, Inc.",NEE,8/11/05,10.3225,10.3875,5024800,10.4625,10.3725,5.869997 +"NextEra Energy, Inc.",NEE,8/12/05,10.315,10.325,4497600,10.4325,10.4125,5.892633 +"NextEra Energy, Inc.",NEE,8/15/05,10.3575,10.37,4020400,10.47,10.455,5.916684 +"NextEra Energy, Inc.",NEE,8/16/05,10.29,10.4375,4502800,10.4925,10.2975,5.8275523 +"NextEra Energy, Inc.",NEE,8/17/05,10.075,10.23,6181600,10.2625,10.1825,5.762472 +"NextEra Energy, Inc.",NEE,8/18/05,10.125,10.1875,3582400,10.275,10.225,5.786524 +"NextEra Energy, Inc.",NEE,8/19/05,10.2175,10.25,3584000,10.2975,10.225,5.786524 +"NextEra Energy, Inc.",NEE,8/22/05,10.25,10.285,22186000,10.7825,10.6025,6.0001574 +"NextEra Energy, Inc.",NEE,8/23/05,10.65,10.65,9923200,10.89,10.85,6.1402225 +"NextEra Energy, Inc.",NEE,8/24/05,10.69,10.785,7548000,10.915,10.7025,6.1067038 +"NextEra Energy, Inc.",NEE,8/25/05,10.75,10.775,4036000,10.865,10.81,6.1680393 +"NextEra Energy, Inc.",NEE,8/26/05,10.7325,10.7675,4098000,10.8525,10.78,6.150922 +"NextEra Energy, Inc.",NEE,8/29/05,10.6675,10.6875,3012000,10.8825,10.875,6.2051277 +"NextEra Energy, Inc.",NEE,8/30/05,10.695,10.825,5502400,10.89,10.7875,6.1552005 +"NextEra Energy, Inc.",NEE,8/31/05,10.6975,10.8,8507200,10.8175,10.7725,6.1466417 +"NextEra Energy, Inc.",NEE,9/1/05,10.7725,10.7875,8635600,11.05,11.015,6.2850103 +"NextEra Energy, Inc.",NEE,9/2/05,10.995,11,4114400,11.1125,11.0275,6.292143 +"NextEra Energy, Inc.",NEE,9/6/05,11.09,11.09,5006800,11.2425,11.24,6.413392 +"NextEra Energy, Inc.",NEE,9/7/05,11.165,11.2725,6045600,11.28,11.2575,6.4233756 +"NextEra Energy, Inc.",NEE,9/8/05,11.15,11.2125,5327200,11.265,11.1675,6.372024 +"NextEra Energy, Inc.",NEE,9/9/05,11.175,11.1925,6545600,11.4625,11.45,6.5332165 +"NextEra Energy, Inc.",NEE,9/12/05,11.3125,11.525,10396800,11.57,11.345,6.473303 +"NextEra Energy, Inc.",NEE,9/13/05,11.335,11.4175,5679200,11.435,11.3725,6.488994 +"NextEra Energy, Inc.",NEE,9/14/05,11.3675,11.425,5389600,11.4925,11.425,6.5189495 +"NextEra Energy, Inc.",NEE,9/15/05,11.415,11.4825,6290000,11.525,11.4475,6.53179 +"NextEra Energy, Inc.",NEE,9/16/05,11.375,11.5075,10730000,11.5175,11.5,6.5617447 +"NextEra Energy, Inc.",NEE,9/19/05,11.415,11.475,4592400,11.605,11.465,6.5417733 +"NextEra Energy, Inc.",NEE,9/20/05,11.3125,11.38,5164000,11.525,11.3575,6.4804335 +"NextEra Energy, Inc.",NEE,9/21/05,11.05,11.3575,7716800,11.375,11.2475,6.4176726 +"NextEra Energy, Inc.",NEE,9/22/05,11.1025,11.2,6462400,11.225,11.1575,6.366317 +"NextEra Energy, Inc.",NEE,9/23/05,11.1625,11.19,6034400,11.3375,11.3075,6.451906 +"NextEra Energy, Inc.",NEE,9/26/05,11.1875,11.3,5388400,11.385,11.2525,6.420524 +"NextEra Energy, Inc.",NEE,9/27/05,11.1875,11.3,5438400,11.365,11.335,6.467596 +"NextEra Energy, Inc.",NEE,9/28/05,11.46,11.475,13287600,11.76,11.7,6.675859 +"NextEra Energy, Inc.",NEE,9/29/05,11.6125,11.6125,10960800,12.025,11.9125,6.797113 +"NextEra Energy, Inc.",NEE,9/30/05,11.835,11.875,5790400,12.0275,11.9,6.7899795 +"NextEra Energy, Inc.",NEE,10/3/05,11.8625,11.8625,7176800,12.0125,11.96,6.824212 +"NextEra Energy, Inc.",NEE,10/4/05,11.725,11.875,8359200,11.965,11.725,6.690127 +"NextEra Energy, Inc.",NEE,10/5/05,11.47,11.6575,9619600,11.75,11.4725,6.546052 +"NextEra Energy, Inc.",NEE,10/6/05,11.2,11.415,13982400,11.5625,11.38,6.4932737 +"NextEra Energy, Inc.",NEE,10/7/05,11.32,11.4375,5520000,11.4725,11.43,6.5218067 +"NextEra Energy, Inc.",NEE,10/10/05,11.2075,11.415,4596800,11.425,11.2825,6.43764 +"NextEra Energy, Inc.",NEE,10/11/05,11.29,11.325,6334000,11.425,11.34,6.4704485 +"NextEra Energy, Inc.",NEE,10/12/05,11.2025,11.3625,7780800,11.475,11.23,6.407685 +"NextEra Energy, Inc.",NEE,10/13/05,10.9025,11.1875,7654400,11.2625,11.0475,6.3035517 +"NextEra Energy, Inc.",NEE,10/14/05,11.0125,11.1175,5348000,11.15,11.0625,6.3121123 +"NextEra Energy, Inc.",NEE,10/17/05,11.0025,11.0375,3648000,11.205,11.125,6.347773 +"NextEra Energy, Inc.",NEE,10/18/05,10.88,11.0875,4162400,11.145,10.8825,6.2094073 +"NextEra Energy, Inc.",NEE,10/19/05,10.58,10.8,10482800,10.885,10.855,6.1937146 +"NextEra Energy, Inc.",NEE,10/20/05,10.54,10.825,7432400,10.885,10.5775,6.0353775 +"NextEra Energy, Inc.",NEE,10/21/05,10.4275,10.65,11073600,10.7425,10.63,6.0653343 +"NextEra Energy, Inc.",NEE,10/24/05,10.6575,10.7025,6123600,10.875,10.87,6.202276 +"NextEra Energy, Inc.",NEE,10/25/05,10.685,10.87,5834000,10.935,10.78,6.150922 +"NextEra Energy, Inc.",NEE,10/26/05,10.61,10.78,6908800,10.78,10.65,6.076746 +"NextEra Energy, Inc.",NEE,10/27/05,10.5025,10.5025,6248800,10.65,10.5275,6.00685 +"NextEra Energy, Inc.",NEE,10/28/05,10.5625,10.5875,3890000,10.74,10.7375,6.126672 +"NextEra Energy, Inc.",NEE,10/31/05,10.6875,10.7,11670000,10.8375,10.765,6.142362 +"NextEra Energy, Inc.",NEE,11/1/05,10.5125,10.6375,9430000,10.695,10.555,6.0225387 +"NextEra Energy, Inc.",NEE,11/2/05,10.4975,10.505,6892000,10.6525,10.565,6.028246 +"NextEra Energy, Inc.",NEE,11/3/05,10.4675,10.5875,13494000,10.5875,10.475,5.976893 +"NextEra Energy, Inc.",NEE,11/4/05,10.5,10.8125,8915200,10.835,10.5225,6.0039945 +"NextEra Energy, Inc.",NEE,11/7/05,10.305,10.56,8322800,10.565,10.34,5.8998656 +"NextEra Energy, Inc.",NEE,11/8/05,10.26,10.345,11408400,10.37,10.295,5.8741875 +"NextEra Energy, Inc.",NEE,11/9/05,10.3125,10.3225,8340400,10.5125,10.42,5.9455094 +"NextEra Energy, Inc.",NEE,11/10/05,10.31,10.45,9458000,10.495,10.4275,5.94979 +"NextEra Energy, Inc.",NEE,11/11/05,10.355,10.4525,5321200,10.4625,10.4425,5.95835 +"NextEra Energy, Inc.",NEE,11/14/05,10.265,10.425,5670800,10.4325,10.2675,5.858495 +"NextEra Energy, Inc.",NEE,11/15/05,10.19,10.25,7915200,10.2925,10.2075,5.824262 +"NextEra Energy, Inc.",NEE,11/16/05,10.2375,10.2525,7726400,10.46,10.385,5.9255404 +"NextEra Energy, Inc.",NEE,11/17/05,10.4675,10.4925,9730000,10.6475,10.6325,6.066761 +"NextEra Energy, Inc.",NEE,11/18/05,10.6325,10.7425,9004800,10.825,10.7925,6.1580553 +"NextEra Energy, Inc.",NEE,11/21/05,10.6875,10.8,6927200,10.8875,10.7425,6.1295238 +"NextEra Energy, Inc.",NEE,11/22/05,10.5975,10.67,6440800,10.7375,10.72,6.1676397 +"NextEra Energy, Inc.",NEE,11/23/05,10.66,10.6625,5158000,10.8025,10.7825,6.203601 +"NextEra Energy, Inc.",NEE,11/25/05,10.7275,10.76,1380400,10.845,10.845,6.239557 +"NextEra Energy, Inc.",NEE,11/28/05,10.73,10.805,3499200,10.84,10.775,6.199282 +"NextEra Energy, Inc.",NEE,11/29/05,10.7875,10.7975,5143200,10.8875,10.795,6.210789 +"NextEra Energy, Inc.",NEE,11/30/05,10.5825,10.8075,6378800,10.8425,10.5975,6.097162 +"NextEra Energy, Inc.",NEE,12/1/05,10.56,10.65,5244800,10.695,10.6475,6.1259284 +"NextEra Energy, Inc.",NEE,12/2/05,10.5375,10.6,3588000,10.65,10.6175,6.1086674 +"NextEra Energy, Inc.",NEE,12/5/05,10.42,10.68,9927200,10.68,10.46,6.0180507 +"NextEra Energy, Inc.",NEE,12/6/05,10.34,10.4675,10639600,10.535,10.3925,5.979218 +"NextEra Energy, Inc.",NEE,12/7/05,10.315,10.3925,5973200,10.455,10.375,5.9691496 +"NextEra Energy, Inc.",NEE,12/8/05,10.315,10.35,8180800,10.4425,10.3875,5.9763403 +"NextEra Energy, Inc.",NEE,12/9/05,10.4,10.435,4026800,10.5725,10.565,6.078464 +"NextEra Energy, Inc.",NEE,12/12/05,10.4925,10.595,6166800,10.6025,10.5075,6.0453825 +"NextEra Energy, Inc.",NEE,12/13/05,10.4725,10.4725,5153600,10.7225,10.7175,6.166202 +"NextEra Energy, Inc.",NEE,12/14/05,10.695,10.695,17526000,10.85,10.75,6.1849017 +"NextEra Energy, Inc.",NEE,12/15/05,10.5875,10.8125,10463200,10.8875,10.635,6.118736 +"NextEra Energy, Inc.",NEE,12/16/05,10.5975,10.635,10560800,10.78,10.7375,6.1777105 +"NextEra Energy, Inc.",NEE,12/19/05,10.665,10.8,28109200,11,10.69,6.1503797 +"NextEra Energy, Inc.",NEE,12/20/05,10.6075,10.6425,15339200,10.725,10.6125,6.105792 +"NextEra Energy, Inc.",NEE,12/21/05,10.405,10.6225,12096400,10.6825,10.4375,6.005109 +"NextEra Energy, Inc.",NEE,12/22/05,10.2925,10.4375,16509600,10.4675,10.34,5.9490128 +"NextEra Energy, Inc.",NEE,12/23/05,10.25,10.325,10858800,10.3775,10.265,5.9058614 +"NextEra Energy, Inc.",NEE,12/27/05,10.1875,10.265,7832000,10.34,10.285,5.917368 +"NextEra Energy, Inc.",NEE,12/28/05,10.3225,10.3375,9858400,10.4925,10.3975,5.982094 +"NextEra Energy, Inc.",NEE,12/29/05,10.34,10.4375,8590800,10.45,10.43,6.0007896 +"NextEra Energy, Inc.",NEE,12/30/05,10.325,10.41,7077600,10.445,10.39,5.977779 +"NextEra Energy, Inc.",NEE,1/3/06,10.3475,10.465,7354800,10.5175,10.515,6.0496974 +"NextEra Energy, Inc.",NEE,1/4/06,10.3625,10.525,9499200,10.5375,10.515,6.0496974 +"NextEra Energy, Inc.",NEE,1/5/06,10.4575,10.4625,8410400,10.5425,10.5425,6.065518 +"NextEra Energy, Inc.",NEE,1/6/06,10.48,10.535,6327200,10.5975,10.555,6.0727086 +"NextEra Energy, Inc.",NEE,1/9/06,10.4675,10.525,5610000,10.56,10.51,6.0468197 +"NextEra Energy, Inc.",NEE,1/10/06,10.445,10.445,7306800,10.5375,10.4975,6.0396295 +"NextEra Energy, Inc.",NEE,1/11/06,10.395,10.5175,6250800,10.5275,10.4275,5.999355 +"NextEra Energy, Inc.",NEE,1/12/06,10.3775,10.4275,7078400,10.5175,10.385,5.974902 +"NextEra Energy, Inc.",NEE,1/13/06,10.3575,10.43,5169600,10.45,10.4225,5.996477 +"NextEra Energy, Inc.",NEE,1/17/06,10.33,10.3925,6095200,10.5,10.485,6.032438 +"NextEra Energy, Inc.",NEE,1/18/06,10.46,10.5025,11169200,10.6575,10.655,6.130243 +"NextEra Energy, Inc.",NEE,1/19/06,10.6,10.6525,7771200,10.8125,10.81,6.219422 +"NextEra Energy, Inc.",NEE,1/20/06,10.67,10.8,8596000,10.855,10.69,6.1503797 +"NextEra Energy, Inc.",NEE,1/23/06,10.5075,10.69,6968400,10.72,10.5125,6.048257 +"NextEra Energy, Inc.",NEE,1/24/06,10.4175,10.57,9667600,10.575,10.47,6.023805 +"NextEra Energy, Inc.",NEE,1/25/06,10.2575,10.475,8450400,10.55,10.3125,5.9331927 +"NextEra Energy, Inc.",NEE,1/26/06,10.1475,10.3925,10058800,10.4125,10.2,5.868461 +"NextEra Energy, Inc.",NEE,1/27/06,10.35,10.375,10383600,10.49,10.415,5.9921603 +"NextEra Energy, Inc.",NEE,1/30/06,10.3925,10.455,7468000,10.4825,10.41,5.989284 +"NextEra Energy, Inc.",NEE,1/31/06,10.35,10.5,20181600,10.575,10.4475,6.010863 +"NextEra Energy, Inc.",NEE,2/1/06,10.3025,10.4425,9066800,10.4875,10.3725,5.9677114 +"NextEra Energy, Inc.",NEE,2/2/06,10.15,10.3525,7622400,10.375,10.155,5.842572 +"NextEra Energy, Inc.",NEE,2/3/06,9.9375,10.0375,7800400,10.175,10.085,5.8023014 +"NextEra Energy, Inc.",NEE,2/6/06,10.13,10.1975,6797200,10.2475,10.2275,5.8842874 +"NextEra Energy, Inc.",NEE,2/7/06,10.16,10.25,18801600,10.3225,10.32,5.9375057 +"NextEra Energy, Inc.",NEE,2/8/06,10.3675,10.425,17111600,10.475,10.4575,6.0166154 +"NextEra Energy, Inc.",NEE,2/9/06,10.4375,10.4875,11915600,10.5525,10.55,6.069833 +"NextEra Energy, Inc.",NEE,2/10/06,10.4125,10.5625,8384400,10.625,10.465,6.0209293 +"NextEra Energy, Inc.",NEE,2/13/06,10.39,10.4875,5920800,10.4975,10.415,5.9921603 +"NextEra Energy, Inc.",NEE,2/14/06,10.285,10.445,7595600,10.475,10.3675,5.9648337 +"NextEra Energy, Inc.",NEE,2/15/06,10.3225,10.375,5104000,10.485,10.3975,5.982094 +"NextEra Energy, Inc.",NEE,2/16/06,10.35,10.3625,10965200,10.44,10.44,6.0065446 +"NextEra Energy, Inc.",NEE,2/17/06,10.4275,10.4825,5308800,10.535,10.49,6.035311 +"NextEra Energy, Inc.",NEE,2/21/06,10.43,10.525,7589200,10.575,10.43,6.0007896 +"NextEra Energy, Inc.",NEE,2/22/06,10.4375,10.4575,6357600,10.505,10.495,6.038191 +"NextEra Energy, Inc.",NEE,2/23/06,10.4225,10.505,5508400,10.55,10.4475,6.010863 +"NextEra Energy, Inc.",NEE,2/24/06,10.3975,10.4475,5169200,10.515,10.445,6.0094194 +"NextEra Energy, Inc.",NEE,2/27/06,10.485,10.5075,6920000,10.5775,10.565,6.078464 +"NextEra Energy, Inc.",NEE,2/28/06,10.445,10.5525,13112800,10.565,10.4825,6.0309978 +"NextEra Energy, Inc.",NEE,3/1/06,10.3525,10.4825,7610000,10.49,10.4025,5.984969 +"NextEra Energy, Inc.",NEE,3/2/06,10.2725,10.4,7824800,10.4,10.335,5.946136 +"NextEra Energy, Inc.",NEE,3/3/06,10.1275,10.14,13223200,10.2475,10.13,5.8815446 +"NextEra Energy, Inc.",NEE,3/6/06,9.8875,10.12,12069200,10.125,9.915,5.7567134 +"NextEra Energy, Inc.",NEE,3/7/06,9.835,9.925,7737200,9.9975,9.9175,5.7581635 +"NextEra Energy, Inc.",NEE,3/8/06,9.73,9.875,6378800,9.98,9.9,5.748003 +"NextEra Energy, Inc.",NEE,3/9/06,9.75,9.935,8023600,9.9525,9.755,5.6638145 +"NextEra Energy, Inc.",NEE,3/10/06,9.7125,9.8125,10510400,9.85,9.805,5.692846 +"NextEra Energy, Inc.",NEE,3/13/06,9.805,9.855,10865200,10.0525,10.03,5.8234816 +"NextEra Energy, Inc.",NEE,3/14/06,9.9175,10.08,8215200,10.1,10.0975,5.862675 +"NextEra Energy, Inc.",NEE,3/15/06,10.0525,10.0975,8105200,10.205,10.1725,5.9062176 +"NextEra Energy, Inc.",NEE,3/16/06,10.2225,10.2475,12196400,10.3575,10.315,5.988955 +"NextEra Energy, Inc.",NEE,3/17/06,10.1125,10.315,18999600,10.32,10.155,5.896055 +"NextEra Energy, Inc.",NEE,3/20/06,10.12,10.3225,12606400,10.33,10.175,5.90767 +"NextEra Energy, Inc.",NEE,3/21/06,9.9925,10.175,16762400,10.2125,10.005,5.808966 +"NextEra Energy, Inc.",NEE,3/22/06,9.97,10.025,10359600,10.18,10.165,5.9018626 +"NextEra Energy, Inc.",NEE,3/23/06,10.0475,10.165,11878400,10.165,10.125,5.878637 +"NextEra Energy, Inc.",NEE,3/24/06,10.1175,10.175,10027600,10.2175,10.175,5.90767 +"NextEra Energy, Inc.",NEE,3/27/06,10.1,10.1275,11227600,10.17,10.1175,5.874285 +"NextEra Energy, Inc.",NEE,3/28/06,10.0575,10.135,10106000,10.155,10.105,5.8670235 +"NextEra Energy, Inc.",NEE,3/29/06,10.08,10.105,13057600,10.1975,10.13,5.8815446 +"NextEra Energy, Inc.",NEE,3/30/06,10.0325,10.13,16268800,10.16,10.065,5.8438034 +"NextEra Energy, Inc.",NEE,3/31/06,10,10.1475,18864000,10.175,10.035,5.8263845 +"NextEra Energy, Inc.",NEE,4/3/06,10.035,10.035,9923200,10.21,10.0575,5.8394494 +"NextEra Energy, Inc.",NEE,4/4/06,10.03,10.04,9206800,10.1875,10.1625,5.9004135 +"NextEra Energy, Inc.",NEE,4/5/06,10.05,10.24,12102400,10.24,10.1625,5.9004135 +"NextEra Energy, Inc.",NEE,4/6/06,10.03,10.1175,18252400,10.125,10.0325,5.824933 +"NextEra Energy, Inc.",NEE,4/7/06,9.925,10.02,22343200,10.075,10.03,5.8234816 +"NextEra Energy, Inc.",NEE,4/10/06,9.9725,9.99,11179200,10.125,10.005,5.808966 +"NextEra Energy, Inc.",NEE,4/11/06,9.77,10.035,17048000,10.06,9.84,5.7131658 +"NextEra Energy, Inc.",NEE,4/12/06,9.7775,9.825,15514000,9.8875,9.815,5.6986494 +"NextEra Energy, Inc.",NEE,4/13/06,9.6875,9.79,8207200,9.8,9.735,5.652202 +"NextEra Energy, Inc.",NEE,4/17/06,9.6,9.7425,10011600,9.745,9.6425,5.5984955 +"NextEra Energy, Inc.",NEE,4/18/06,9.585,9.6125,17382800,9.7975,9.785,5.681235 +"NextEra Energy, Inc.",NEE,4/19/06,9.725,9.725,9538400,9.83,9.82,5.7015533 +"NextEra Energy, Inc.",NEE,4/20/06,9.775,9.84,18479600,10.0125,9.9525,5.778485 +"NextEra Energy, Inc.",NEE,4/21/06,9.8,10.0125,12844800,10.0125,9.835,5.7102623 +"NextEra Energy, Inc.",NEE,4/24/06,9.7125,9.82,9922400,9.855,9.8225,5.7030067 +"NextEra Energy, Inc.",NEE,4/25/06,9.7025,9.8,8613600,9.8175,9.7125,5.6391416 +"NextEra Energy, Inc.",NEE,4/26/06,9.615,9.7375,7582400,9.7875,9.6275,5.589788 +"NextEra Energy, Inc.",NEE,4/27/06,9.58,9.6025,10203200,9.905,9.8525,5.7204237 +"NextEra Energy, Inc.",NEE,4/28/06,9.7725,9.8625,11415600,9.925,9.9,5.748003 +"NextEra Energy, Inc.",NEE,5/1/06,9.6975,9.8825,10079200,9.9375,9.775,5.675429 +"NextEra Energy, Inc.",NEE,5/2/06,9.815,9.8875,16048000,10,9.9675,5.7871957 +"NextEra Energy, Inc.",NEE,5/3/06,9.7725,9.9875,13477600,9.9925,9.845,5.7160683 +"NextEra Energy, Inc.",NEE,5/4/06,9.7825,9.85,17979200,9.9075,9.825,5.704457 +"NextEra Energy, Inc.",NEE,5/5/06,9.8525,9.8875,8541200,10.02,9.9875,5.7988048 +"NextEra Energy, Inc.",NEE,5/8/06,9.9,10.0025,5133200,10.05,9.965,5.785743 +"NextEra Energy, Inc.",NEE,5/9/06,9.8375,9.95,6176400,9.9625,9.8725,5.732034 +"NextEra Energy, Inc.",NEE,5/10/06,9.8425,9.875,12066000,9.925,9.89,5.7421966 +"NextEra Energy, Inc.",NEE,5/11/06,9.82,9.895,12631200,9.95,9.8425,5.714618 +"NextEra Energy, Inc.",NEE,5/12/06,9.7675,9.84,15492400,9.9025,9.7825,5.679779 +"NextEra Energy, Inc.",NEE,5/15/06,9.6775,9.7,10428800,9.8175,9.7575,5.665267 +"NextEra Energy, Inc.",NEE,5/16/06,9.6825,9.7775,6772800,9.8,9.6825,5.6217213 +"NextEra Energy, Inc.",NEE,5/17/06,9.4525,9.62,16057600,9.6925,9.5075,5.520116 +"NextEra Energy, Inc.",NEE,5/18/06,9.485,9.5375,14873200,9.6025,9.515,5.5244684 +"NextEra Energy, Inc.",NEE,5/19/06,9.48,9.565,12886800,9.6575,9.5825,5.5636616 +"NextEra Energy, Inc.",NEE,5/22/06,9.525,9.525,13242800,9.75,9.6225,5.586886 +"NextEra Energy, Inc.",NEE,5/23/06,9.5925,9.67,14500400,9.72,9.595,5.5709186 +"NextEra Energy, Inc.",NEE,5/24/06,9.5025,9.57,16871600,9.655,9.6175,5.583983 +"NextEra Energy, Inc.",NEE,5/25/06,9.5775,9.675,14383200,9.7625,9.7525,5.6623635 +"NextEra Energy, Inc.",NEE,5/26/06,9.6975,9.8075,6941600,9.8425,9.8275,5.7059107 +"NextEra Energy, Inc.",NEE,5/30/06,9.7175,9.815,6341600,9.8675,9.7675,5.671073 +"NextEra Energy, Inc.",NEE,5/31/06,9.8225,9.9,30107200,10.07,9.9575,5.78139 +"NextEra Energy, Inc.",NEE,6/1/06,9.87,9.9125,11884400,10.09,10.0625,5.842352 +"NextEra Energy, Inc.",NEE,6/2/06,10.015,10.115,12603200,10.2125,10.2,5.922182 +"NextEra Energy, Inc.",NEE,6/5/06,10.1625,10.2,20156000,10.28,10.225,5.9367003 +"NextEra Energy, Inc.",NEE,6/6/06,10.0675,10.2175,17918400,10.28,10.28,5.968633 +"NextEra Energy, Inc.",NEE,6/7/06,10.11,10.15,13090400,10.2975,10.1875,5.9693637 +"NextEra Energy, Inc.",NEE,6/8/06,10.1425,10.1875,21101600,10.3425,10.315,6.044071 +"NextEra Energy, Inc.",NEE,6/9/06,10.3,10.315,16530400,10.4925,10.45,6.1231766 +"NextEra Energy, Inc.",NEE,6/12/06,10.4075,10.485,13433200,10.4925,10.45,6.1231766 +"NextEra Energy, Inc.",NEE,6/13/06,10.3225,10.4475,16013200,10.485,10.3575,6.068978 +"NextEra Energy, Inc.",NEE,6/14/06,10.1425,10.35,28645200,10.35,10.2175,5.9869437 +"NextEra Energy, Inc.",NEE,6/15/06,10.1275,10.2625,15852800,10.35,10.285,6.026496 +"NextEra Energy, Inc.",NEE,6/16/06,10.235,10.25,8340000,10.35,10.3125,6.0426106 +"NextEra Energy, Inc.",NEE,6/19/06,10.1575,10.3675,6878000,10.3675,10.225,5.9913383 +"NextEra Energy, Inc.",NEE,6/20/06,10.165,10.1875,7334000,10.255,10.2325,5.9957333 +"NextEra Energy, Inc.",NEE,6/21/06,10.1375,10.22,6104000,10.28,10.205,5.9796195 +"NextEra Energy, Inc.",NEE,6/22/06,10.04,10.1675,7509600,10.225,10.15,5.947395 +"NextEra Energy, Inc.",NEE,6/23/06,10.08,10.1,5859200,10.215,10.125,5.9327445 +"NextEra Energy, Inc.",NEE,6/26/06,10.0975,10.1475,8155200,10.21,10.16,5.953253 +"NextEra Energy, Inc.",NEE,6/27/06,10.0575,10.19,6917200,10.2275,10.1,5.9180946 +"NextEra Energy, Inc.",NEE,6/28/06,10.09,10.1375,7100800,10.1525,10.1025,5.9195604 +"NextEra Energy, Inc.",NEE,6/29/06,10.11,10.175,8560800,10.31,10.2775,6.0221014 +"NextEra Energy, Inc.",NEE,6/30/06,10.1975,10.275,9486800,10.3475,10.345,6.061653 +"NextEra Energy, Inc.",NEE,7/3/06,10.2725,10.345,2915200,10.3725,10.33,6.052862 +"NextEra Energy, Inc.",NEE,7/5/06,10.22,10.2775,6758800,10.3375,10.31,6.041146 +"NextEra Energy, Inc.",NEE,7/6/06,10.1475,10.3,5288800,10.325,10.2,5.97669 +"NextEra Energy, Inc.",NEE,7/7/06,10.165,10.175,7476000,10.35,10.31,6.041146 +"NextEra Energy, Inc.",NEE,7/10/06,10.2775,10.3275,7042800,10.41,10.4075,6.098274 +"NextEra Energy, Inc.",NEE,7/11/06,10.365,10.4125,9216800,10.4375,10.41,6.099738 +"NextEra Energy, Inc.",NEE,7/12/06,10.375,10.4375,8724400,10.4425,10.415,6.10267 +"NextEra Energy, Inc.",NEE,7/13/06,10.3375,10.3625,9643200,10.455,10.3725,6.077767 +"NextEra Energy, Inc.",NEE,7/14/06,10.2975,10.3525,7345200,10.4325,10.4025,6.095344 +"NextEra Energy, Inc.",NEE,7/17/06,10.385,10.405,5379600,10.4475,10.4125,6.101205 +"NextEra Energy, Inc.",NEE,7/18/06,10.325,10.425,11680000,10.4375,10.3875,6.0865555 +"NextEra Energy, Inc.",NEE,7/19/06,10.395,10.4375,6296400,10.5325,10.5,6.152474 +"NextEra Energy, Inc.",NEE,7/20/06,10.4225,10.49,9272400,10.6475,10.6225,6.224254 +"NextEra Energy, Inc.",NEE,7/21/06,10.63,10.68,13218800,10.7275,10.725,6.2843146 +"NextEra Energy, Inc.",NEE,7/24/06,10.7225,10.75,11911600,10.83,10.7575,6.303358 +"NextEra Energy, Inc.",NEE,7/25/06,10.7425,10.7975,5723600,10.8375,10.805,6.331191 +"NextEra Energy, Inc.",NEE,7/26/06,10.7725,10.8225,10926800,10.825,10.8,6.3282595 +"NextEra Energy, Inc.",NEE,7/27/06,10.795,10.825,6512800,10.8825,10.8,6.3282595 +"NextEra Energy, Inc.",NEE,7/28/06,10.72,10.82,12248000,10.9,10.75,6.2989655 +"NextEra Energy, Inc.",NEE,7/31/06,10.67,10.7125,9329600,10.8075,10.785,6.3194714 +"NextEra Energy, Inc.",NEE,8/1/06,10.725,10.775,8572000,10.8875,10.85,6.3575606 +"NextEra Energy, Inc.",NEE,8/2/06,10.785,10.855,7305200,10.9025,10.81,6.3341203 +"NextEra Energy, Inc.",NEE,8/3/06,10.825,10.8875,6882000,10.955,10.8775,6.373668 +"NextEra Energy, Inc.",NEE,8/4/06,10.915,10.9625,12728000,11,10.9875,6.438125 +"NextEra Energy, Inc.",NEE,8/7/06,10.7575,11,7840000,11.0175,10.805,6.331191 +"NextEra Energy, Inc.",NEE,8/8/06,10.8525,10.95,9622000,11,10.885,6.378066 +"NextEra Energy, Inc.",NEE,8/9/06,10.88,10.95,4743600,11.035,10.9125,6.3941817 +"NextEra Energy, Inc.",NEE,8/10/06,10.825,10.8975,8563200,10.9225,10.8425,6.3531632 +"NextEra Energy, Inc.",NEE,8/11/06,10.7925,10.8375,9570000,10.9475,10.91,6.392714 +"NextEra Energy, Inc.",NEE,8/14/06,10.91,10.975,10012400,11.0225,10.9625,6.423476 +"NextEra Energy, Inc.",NEE,8/15/06,10.96,11.0125,6323200,11.04,11.0375,6.467424 +"NextEra Energy, Inc.",NEE,8/16/06,10.9125,11.075,5628000,11.095,10.93,6.4044337 +"NextEra Energy, Inc.",NEE,8/17/06,10.7575,10.93,7796800,10.98,10.7725,6.3121486 +"NextEra Energy, Inc.",NEE,8/18/06,10.8025,10.825,9308000,10.95,10.9025,6.388321 +"NextEra Energy, Inc.",NEE,8/21/06,10.8975,10.92,8244000,11,10.95,6.416153 +"NextEra Energy, Inc.",NEE,8/22/06,10.9375,10.985,6444800,11.01,11,6.4454474 +"NextEra Energy, Inc.",NEE,8/23/06,10.7975,11,5648000,11.0125,10.84,6.4062967 +"NextEra Energy, Inc.",NEE,8/24/06,10.83,10.8775,4934400,10.975,10.975,6.486081 +"NextEra Energy, Inc.",NEE,8/25/06,10.915,10.94,7574400,11.035,11.015,6.509719 +"NextEra Energy, Inc.",NEE,8/28/06,10.97,11.02,9340800,11.06,11.05,6.530404 +"NextEra Energy, Inc.",NEE,8/29/06,10.9925,11.0375,6120000,11.115,11.1125,6.5673413 +"NextEra Energy, Inc.",NEE,8/30/06,10.915,11.015,12617600,11.0625,10.9225,6.455055 +"NextEra Energy, Inc.",NEE,8/31/06,10.93,10.95,7063600,11.135,11.1125,6.5673413 +"NextEra Energy, Inc.",NEE,9/1/06,11.05,11.1625,7832400,11.1625,11.1,6.559953 +"NextEra Energy, Inc.",NEE,9/5/06,11.015,11.145,12858000,11.16,11.075,6.545179 +"NextEra Energy, Inc.",NEE,9/6/06,10.96,11.0125,4482400,11.055,10.9675,6.481646 +"NextEra Energy, Inc.",NEE,9/7/06,10.9225,10.9675,6265600,11.03,11,6.500854 +"NextEra Energy, Inc.",NEE,9/8/06,11.0075,11.05,5224000,11.07,11.0625,6.537792 +"NextEra Energy, Inc.",NEE,9/11/06,10.9375,11.0625,6173200,11.1175,11.105,6.5629086 +"NextEra Energy, Inc.",NEE,9/12/06,11.045,11.125,7685200,11.145,11.1,6.559953 +"NextEra Energy, Inc.",NEE,9/13/06,10.9625,11.11,8048400,11.1225,11.0975,6.558478 +"NextEra Energy, Inc.",NEE,9/14/06,11.04,11.1225,13254800,11.1875,11.0675,6.5407453 +"NextEra Energy, Inc.",NEE,9/15/06,11.0825,11.1225,14544000,11.1825,11.1375,6.582115 +"NextEra Energy, Inc.",NEE,9/18/06,10.9525,11.17,7792400,11.185,10.9925,6.4964247 +"NextEra Energy, Inc.",NEE,9/19/06,11,11.035,6742000,11.09,11.0575,6.534838 +"NextEra Energy, Inc.",NEE,9/20/06,11.0425,11.0775,4708000,11.1525,11.105,6.5629086 +"NextEra Energy, Inc.",NEE,9/21/06,11.055,11.095,6355200,11.16,11.135,6.58064 +"NextEra Energy, Inc.",NEE,9/22/06,11.075,11.085,6264400,11.185,11.115,6.568819 +"NextEra Energy, Inc.",NEE,9/25/06,11.105,11.1675,10832800,11.31,11.245,6.6456456 +"NextEra Energy, Inc.",NEE,9/26/06,11.1625,11.265,9753200,11.3075,11.2375,6.6412168 +"NextEra Energy, Inc.",NEE,9/27/06,11.2075,11.27,10626000,11.4675,11.4225,6.7505455 +"NextEra Energy, Inc.",NEE,9/28/06,11.3075,11.4125,7249600,11.44,11.34,6.701791 +"NextEra Energy, Inc.",NEE,9/29/06,11.2125,11.28,5340800,11.3325,11.25,6.6486025 +"NextEra Energy, Inc.",NEE,10/2/06,11.2425,11.2825,7217200,11.475,11.365,6.716566 +"NextEra Energy, Inc.",NEE,10/3/06,11.26,11.39,8219600,11.5,11.4975,6.7948728 +"NextEra Energy, Inc.",NEE,10/4/06,11.45,11.5,15865600,11.7125,11.7075,6.9189787 +"NextEra Energy, Inc.",NEE,10/5/06,11.57,11.72,15069200,11.75,11.5925,6.8510146 +"NextEra Energy, Inc.",NEE,10/6/06,11.55,11.5975,12324800,11.6675,11.58,6.84363 +"NextEra Energy, Inc.",NEE,10/9/06,11.5375,11.58,10199600,11.6075,11.595,6.8524933 +"NextEra Energy, Inc.",NEE,10/10/06,11.5425,11.605,7807600,11.6925,11.625,6.8702216 +"NextEra Energy, Inc.",NEE,10/11/06,11.5725,11.5875,6424800,11.7175,11.645,6.882044 +"NextEra Energy, Inc.",NEE,10/12/06,11.565,11.6,6403600,11.675,11.6425,6.8805637 +"NextEra Energy, Inc.",NEE,10/13/06,11.505,11.6225,5078800,11.65,11.6075,6.8598795 +"NextEra Energy, Inc.",NEE,10/16/06,11.5525,11.64,5325200,11.6525,11.615,6.864312 +"NextEra Energy, Inc.",NEE,10/17/06,11.565,11.58,11541200,11.6425,11.62,6.867269 +"NextEra Energy, Inc.",NEE,10/18/06,11.635,11.68,5613600,11.835,11.8175,6.9839883 +"NextEra Energy, Inc.",NEE,10/19/06,11.7525,11.775,5794400,11.895,11.8675,7.0135374 +"NextEra Energy, Inc.",NEE,10/20/06,11.825,11.925,6467200,11.985,11.975,7.077069 +"NextEra Energy, Inc.",NEE,10/23/06,11.8725,11.9375,6422800,12.0225,12.02,7.1036644 +"NextEra Energy, Inc.",NEE,10/24/06,11.9225,12.035,4594000,12.045,12.0425,7.116961 +"NextEra Energy, Inc.",NEE,10/25/06,12.175,12.2625,63036000,12.5375,12.4425,7.3533554 +"NextEra Energy, Inc.",NEE,10/26/06,12.375,12.425,23066800,12.475,12.44,7.3518786 +"NextEra Energy, Inc.",NEE,10/27/06,12.4075,12.4375,12159600,12.48,12.48,7.375515 +"NextEra Energy, Inc.",NEE,10/30/06,12.525,12.7475,17288800,12.75,12.6925,7.5011 +"NextEra Energy, Inc.",NEE,10/31/06,12.645,12.7125,17486000,12.815,12.75,7.5350833 +"NextEra Energy, Inc.",NEE,11/1/06,12.7725,12.8,15869200,12.9075,12.8975,7.6222534 +"NextEra Energy, Inc.",NEE,11/2/06,12.79,12.91,13429600,12.91,12.85,7.594181 +"NextEra Energy, Inc.",NEE,11/3/06,12.735,12.81,23055600,12.87,12.745,7.5321264 +"NextEra Energy, Inc.",NEE,11/6/06,12.7075,12.72,11095600,12.7975,12.7575,7.539514 +"NextEra Energy, Inc.",NEE,11/7/06,12.71,12.7125,13858400,12.8425,12.7325,7.5247407 +"NextEra Energy, Inc.",NEE,11/8/06,12.69,12.69,11758000,13.075,13.03,7.70056 +"NextEra Energy, Inc.",NEE,11/9/06,12.9475,12.995,8723600,13.155,13.13,7.759658 +"NextEra Energy, Inc.",NEE,11/10/06,13.18,13.2175,12440000,13.365,13.2475,7.829099 +"NextEra Energy, Inc.",NEE,11/13/06,13.205,13.235,4860800,13.35,13.3275,7.876376 +"NextEra Energy, Inc.",NEE,11/14/06,13.0975,13.225,11378800,13.3025,13.3,7.860127 +"NextEra Energy, Inc.",NEE,11/15/06,13.015,13.1025,13916400,13.21,13.1325,7.761135 +"NextEra Energy, Inc.",NEE,11/16/06,13.0775,13.0775,14740000,13.23,13.1025,7.7434053 +"NextEra Energy, Inc.",NEE,11/17/06,13.0625,13.0875,8752000,13.1825,13.17,7.7832985 +"NextEra Energy, Inc.",NEE,11/20/06,13.105,13.1175,7875600,13.195,13.1825,7.7906837 +"NextEra Energy, Inc.",NEE,11/21/06,13.0825,13.1,10803600,13.17,13.13,7.8152375 +"NextEra Energy, Inc.",NEE,11/22/06,13.1025,13.1025,9722000,13.28,13.205,7.859878 +"NextEra Energy, Inc.",NEE,11/24/06,13.14,13.1425,2218800,13.2025,13.2025,7.858389 +"NextEra Energy, Inc.",NEE,11/27/06,13.0575,13.17,10061200,13.225,13.1225,7.810773 +"NextEra Energy, Inc.",NEE,11/28/06,13.0175,13.0625,8196000,13.15,13.0625,7.775062 +"NextEra Energy, Inc.",NEE,11/29/06,13.0875,13.1,10840400,13.3375,13.2725,7.9000573 +"NextEra Energy, Inc.",NEE,11/30/06,13.18,13.25,7433600,13.36,13.325,7.9313064 +"NextEra Energy, Inc.",NEE,12/1/06,13.26,13.4075,8255600,13.4825,13.29,7.910474 +"NextEra Energy, Inc.",NEE,12/4/06,13.32,13.325,5998400,13.49,13.4875,8.028029 +"NextEra Energy, Inc.",NEE,12/5/06,13.45,13.4775,7828800,13.5825,13.475,8.020586 +"NextEra Energy, Inc.",NEE,12/6/06,13.395,13.4475,5816000,13.5575,13.4375,7.9982653 +"NextEra Energy, Inc.",NEE,12/7/06,13.3525,13.48,6949600,13.5125,13.3925,7.971482 +"NextEra Energy, Inc.",NEE,12/8/06,13.3075,13.3625,7045200,13.4575,13.335,7.9372587 +"NextEra Energy, Inc.",NEE,12/11/06,13.3225,13.34,3778400,13.44,13.4,7.9759474 +"NextEra Energy, Inc.",NEE,12/12/06,13.395,13.445,6079600,13.58,13.5525,8.066716 +"NextEra Energy, Inc.",NEE,12/13/06,13.5125,13.6225,6842000,13.6225,13.5475,8.063744 +"NextEra Energy, Inc.",NEE,12/14/06,13.5125,13.5475,7736800,13.7225,13.695,8.151535 +"NextEra Energy, Inc.",NEE,12/15/06,13.6475,13.705,9033600,13.76,13.735,8.175343 +"NextEra Energy, Inc.",NEE,12/18/06,13.5675,13.8025,6091200,13.8125,13.575,8.080107 +"NextEra Energy, Inc.",NEE,12/19/06,13.5375,13.5775,8326400,13.75,13.68,8.142607 +"NextEra Energy, Inc.",NEE,12/20/06,13.7275,13.75,14957200,13.8925,13.775,8.199152 +"NextEra Energy, Inc.",NEE,12/21/06,13.5825,13.77,6083600,13.825,13.625,8.109872 +"NextEra Energy, Inc.",NEE,12/22/06,13.5625,13.65,4738000,13.7475,13.665,8.133681 +"NextEra Energy, Inc.",NEE,12/26/06,13.6375,13.6375,3384800,13.7425,13.725,8.1693945 +"NextEra Energy, Inc.",NEE,12/27/06,13.57,13.75,5092800,13.825,13.705,8.157491 +"NextEra Energy, Inc.",NEE,12/28/06,13.6375,13.7375,12496800,13.7825,13.65,8.124754 +"NextEra Energy, Inc.",NEE,12/29/06,13.5625,13.6275,4531200,13.725,13.605,8.097971 +"NextEra Energy, Inc.",NEE,1/3/07,13.58,13.605,10089200,13.895,13.775,8.199152 +"NextEra Energy, Inc.",NEE,1/4/07,13.685,13.7,9278000,13.825,13.765,8.193202 +"NextEra Energy, Inc.",NEE,1/5/07,13.5125,13.7375,9176800,13.75,13.5825,8.084574 +"NextEra Energy, Inc.",NEE,1/8/07,13.5025,13.5625,6531600,13.67,13.565,8.07416 +"NextEra Energy, Inc.",NEE,1/9/07,13.485,13.5375,9546400,13.6825,13.5775,8.081597 +"NextEra Energy, Inc.",NEE,1/10/07,13.525,13.5875,4459200,13.63,13.5825,8.084574 +"NextEra Energy, Inc.",NEE,1/11/07,13.525,13.625,9433600,13.6525,13.555,8.068204 +"NextEra Energy, Inc.",NEE,1/12/07,13.43,13.55,7409200,13.605,13.4625,8.013146 +"NextEra Energy, Inc.",NEE,1/16/07,13.445,13.5,6388000,13.595,13.5375,8.05779 +"NextEra Energy, Inc.",NEE,1/17/07,13.475,13.5225,8470000,13.65,13.6,8.094993 +"NextEra Energy, Inc.",NEE,1/18/07,13.605,13.6575,6634800,13.705,13.62,8.106894 +"NextEra Energy, Inc.",NEE,1/19/07,13.6275,13.6875,8224400,13.7375,13.6825,8.144095 +"NextEra Energy, Inc.",NEE,1/22/07,13.5,13.5,8368000,13.715,13.6875,8.14707 +"NextEra Energy, Inc.",NEE,1/23/07,13.6375,13.65,5233200,13.805,13.8025,8.215524 +"NextEra Energy, Inc.",NEE,1/24/07,13.79,13.8025,7290800,13.885,13.855,8.246774 +"NextEra Energy, Inc.",NEE,1/25/07,13.8125,13.835,6051200,13.92,13.8525,8.245285 +"NextEra Energy, Inc.",NEE,1/26/07,13.8125,14.02,13014000,14.025,14,8.333079 +"NextEra Energy, Inc.",NEE,1/29/07,13.89,13.9,7536000,14.035,14.0325,8.352425 +"NextEra Energy, Inc.",NEE,1/30/07,13.975,14.0325,6686400,14.075,14.055,8.365814 +"NextEra Energy, Inc.",NEE,1/31/07,14,14.0325,10319200,14.2175,14.1625,8.429803 +"NextEra Energy, Inc.",NEE,2/1/07,14.1675,14.1875,11764800,14.3775,14.3625,8.548842 +"NextEra Energy, Inc.",NEE,2/2/07,14.3,14.3675,6539200,14.43,14.4125,8.578608 +"NextEra Energy, Inc.",NEE,2/5/07,14.3625,14.3825,9248400,14.67,14.6575,8.72444 +"NextEra Energy, Inc.",NEE,2/6/07,14.675,14.7,11206400,14.775,14.7675,8.789909 +"NextEra Energy, Inc.",NEE,2/7/07,14.6825,14.7625,7240000,14.7975,14.7225,8.763125 +"NextEra Energy, Inc.",NEE,2/8/07,14.73,14.7475,10077200,14.885,14.8125,8.816697 +"NextEra Energy, Inc.",NEE,2/9/07,14.7,14.815,5227200,14.885,14.7375,8.772055 +"NextEra Energy, Inc.",NEE,2/12/07,14.655,14.75,3816800,14.8175,14.745,8.776514 +"NextEra Energy, Inc.",NEE,2/13/07,14.7175,14.785,4589600,14.8625,14.86,8.84497 +"NextEra Energy, Inc.",NEE,2/14/07,14.855,14.895,5147200,14.965,14.9125,8.876219 +"NextEra Energy, Inc.",NEE,2/15/07,14.6975,14.8875,6009600,14.895,14.7625,8.786931 +"NextEra Energy, Inc.",NEE,2/16/07,14.685,14.705,4312000,14.81,14.81,8.815205 +"NextEra Energy, Inc.",NEE,2/20/07,14.7075,14.7075,3293600,14.96,14.9525,8.900024 +"NextEra Energy, Inc.",NEE,2/21/07,14.7975,14.9225,7111600,14.9325,14.805,8.812229 +"NextEra Energy, Inc.",NEE,2/22/07,14.6675,14.835,6952800,14.8625,14.765,8.788424 +"NextEra Energy, Inc.",NEE,2/23/07,14.7025,14.7675,4594400,14.935,14.91,8.874729 +"NextEra Energy, Inc.",NEE,2/26/07,15.075,15.2925,21795600,15.7675,15.2925,9.102401 +"NextEra Energy, Inc.",NEE,2/27/07,14.635,15.125,11698400,15.2275,14.8125,8.816697 +"NextEra Energy, Inc.",NEE,2/28/07,14.5625,14.635,10440400,14.885,14.775,8.855652 +"NextEra Energy, Inc.",NEE,3/1/07,14.19,14.545,9647600,14.9325,14.8625,8.908099 +"NextEra Energy, Inc.",NEE,3/2/07,14.4625,14.77,8400400,14.825,14.4875,8.683337 +"NextEra Energy, Inc.",NEE,3/5/07,14.125,14.25,9492400,14.42,14.2725,8.554471 +"NextEra Energy, Inc.",NEE,3/6/07,14.27,14.325,10582800,14.4925,14.465,8.669851 +"NextEra Energy, Inc.",NEE,3/7/07,14.3725,14.45,9915200,14.5625,14.425,8.645878 +"NextEra Energy, Inc.",NEE,3/8/07,14.45,14.55,7308800,14.62,14.485,8.681837 +"NextEra Energy, Inc.",NEE,3/9/07,14.4425,14.545,6044800,14.575,14.5,8.690826 +"NextEra Energy, Inc.",NEE,3/12/07,14.455,14.495,5574000,14.7125,14.7,8.810705 +"NextEra Energy, Inc.",NEE,3/13/07,14.555,14.6625,9256400,14.805,14.5775,8.737276 +"NextEra Energy, Inc.",NEE,3/14/07,14.5025,14.6375,8444000,14.745,14.705,8.813697 +"NextEra Energy, Inc.",NEE,3/15/07,14.6125,14.67,8603200,14.8875,14.795,8.86764 +"NextEra Energy, Inc.",NEE,3/16/07,14.75,14.87,15342800,15.0125,14.9,8.930573 +"NextEra Energy, Inc.",NEE,3/19/07,14.895,14.915,6458800,15.0625,14.95,8.960538 +"NextEra Energy, Inc.",NEE,3/20/07,14.85,14.9375,7966800,15.0725,15.0725,9.033964 +"NextEra Energy, Inc.",NEE,3/21/07,14.92,15.05,10093600,15.25,15.23,9.128368 +"NextEra Energy, Inc.",NEE,3/22/07,15.0275,15.0275,9971600,15.3475,15.275,9.155337 +"NextEra Energy, Inc.",NEE,3/23/07,15.23,15.275,11672400,15.4275,15.4225,9.243743 +"NextEra Energy, Inc.",NEE,3/26/07,15.4,15.475,9710000,15.5275,15.5275,9.306679 +"NextEra Energy, Inc.",NEE,3/27/07,15.4225,15.53,13294800,15.5875,15.435,9.25124 +"NextEra Energy, Inc.",NEE,3/28/07,15.2775,15.4175,18631200,15.5275,15.3125,9.177813 +"NextEra Energy, Inc.",NEE,3/29/07,15.3,15.4175,8280800,15.45,15.425,9.245244 +"NextEra Energy, Inc.",NEE,3/30/07,15.125,15.535,12654800,15.5375,15.2925,9.165823 +"NextEra Energy, Inc.",NEE,4/2/07,15.3225,15.3825,13414400,15.6725,15.6375,9.372607 +"NextEra Energy, Inc.",NEE,4/3/07,15.5825,15.7375,9221600,15.745,15.6425,9.375606 +"NextEra Energy, Inc.",NEE,4/4/07,15.42,15.6575,16209600,15.71,15.4375,9.252734 +"NextEra Energy, Inc.",NEE,4/5/07,15.3075,15.395,9945200,15.4525,15.35,9.200292 +"NextEra Energy, Inc.",NEE,4/9/07,15.3575,15.375,8271600,15.495,15.4375,9.252734 +"NextEra Energy, Inc.",NEE,4/10/07,15.3825,15.4275,9125200,15.535,15.4675,9.270714 +"NextEra Energy, Inc.",NEE,4/11/07,15.2925,15.525,12969600,15.5375,15.3,9.170323 +"NextEra Energy, Inc.",NEE,4/12/07,15.145,15.5125,13101600,15.5125,15.195,9.107391 +"NextEra Energy, Inc.",NEE,4/13/07,15.085,15.4075,8314400,15.4075,15.1175,9.060939 +"NextEra Energy, Inc.",NEE,4/16/07,15.15,15.175,8548000,15.405,15.3775,9.216773 +"NextEra Energy, Inc.",NEE,4/17/07,15.3775,15.3775,13771600,15.5575,15.52,9.302184 +"NextEra Energy, Inc.",NEE,4/18/07,15.4525,15.5,12125200,15.6375,15.5975,9.348632 +"NextEra Energy, Inc.",NEE,4/19/07,15.4125,15.8075,8981600,15.8075,15.4175,9.240748 +"NextEra Energy, Inc.",NEE,4/20/07,15.455,15.5375,12466800,15.58,15.5625,9.327659 +"NextEra Energy, Inc.",NEE,4/23/07,15.625,15.77,12062800,15.94,15.9225,9.543426 +"NextEra Energy, Inc.",NEE,4/24/07,15.8575,15.9825,8625200,16.115,16.08,9.637826 +"NextEra Energy, Inc.",NEE,4/25/07,16.0875,16.1375,6835200,16.2425,16.1275,9.666303 +"NextEra Energy, Inc.",NEE,4/26/07,16.0725,16.1875,6625200,16.225,16.0775,9.636327 +"NextEra Energy, Inc.",NEE,4/27/07,15.8975,16.065,5540800,16.0675,15.975,9.574897 +"NextEra Energy, Inc.",NEE,4/30/07,16.03,16.075,13793200,16.44,16.0925,9.64532 +"NextEra Energy, Inc.",NEE,5/1/07,16,16.1125,9025600,16.1975,16.1525,9.681281 +"NextEra Energy, Inc.",NEE,5/2/07,16.075,16.175,8408400,16.2075,16.125,9.6648 +"NextEra Energy, Inc.",NEE,5/3/07,15.99,16.1275,5882800,16.175,16.08,9.637826 +"NextEra Energy, Inc.",NEE,5/4/07,15.94,16.105,7162000,16.1275,15.99,9.583888 +"NextEra Energy, Inc.",NEE,5/7/07,15.9,15.915,7306000,16.075,15.96,9.565906 +"NextEra Energy, Inc.",NEE,5/8/07,15.795,15.945,7380800,15.9475,15.89,9.523948 +"NextEra Energy, Inc.",NEE,5/9/07,15.87,15.87,6297600,15.9575,15.935,9.550922 +"NextEra Energy, Inc.",NEE,5/10/07,15.875,15.9125,8402800,16.035,15.9025,9.531442 +"NextEra Energy, Inc.",NEE,5/11/07,15.91,15.925,11707600,16.1475,16.1475,9.678288 +"NextEra Energy, Inc.",NEE,5/14/07,16.175,16.19,11592800,16.455,16.4075,9.83412 +"NextEra Energy, Inc.",NEE,5/15/07,16.335,16.4625,7288400,16.5375,16.34,9.793663 +"NextEra Energy, Inc.",NEE,5/16/07,16.325,16.55,3877200,16.56,16.4,9.829623 +"NextEra Energy, Inc.",NEE,5/17/07,16.22,16.35,6512800,16.38,16.2675,9.750213 +"NextEra Energy, Inc.",NEE,5/18/07,16.2125,16.3,6463200,16.3575,16.2675,9.750213 +"NextEra Energy, Inc.",NEE,5/21/07,16.3,16.3,4693600,16.4,16.38,9.817636 +"NextEra Energy, Inc.",NEE,5/22/07,16.4325,16.45,7974400,16.63,16.5225,9.903049 +"NextEra Energy, Inc.",NEE,5/23/07,16.1675,16.52,7300000,16.5325,16.1825,9.6992655 +"NextEra Energy, Inc.",NEE,5/24/07,15.6375,16.3925,12764400,16.4025,15.7075,9.414563 +"NextEra Energy, Inc.",NEE,5/25/07,15.4525,15.8725,10982000,15.9275,15.645,9.377105 +"NextEra Energy, Inc.",NEE,5/29/07,15.6575,15.6575,5683600,15.895,15.7125,9.41756 +"NextEra Energy, Inc.",NEE,5/30/07,15.5725,15.62,6588400,15.95,15.9375,9.552419 +"NextEra Energy, Inc.",NEE,5/31/07,15.8425,15.925,8603600,16.11,15.9825,9.579393 +"NextEra Energy, Inc.",NEE,6/1/07,15.7825,15.97,10573600,16.0325,15.835,9.490985 +"NextEra Energy, Inc.",NEE,6/4/07,15.5525,15.7625,10233200,15.8625,15.7275,9.426551 +"NextEra Energy, Inc.",NEE,6/5/07,15.3175,15.6725,14302800,15.7,15.335,9.191299 +"NextEra Energy, Inc.",NEE,6/6/07,14.59,15.125,25254000,15.175,14.9825,9.04045 +"NextEra Energy, Inc.",NEE,6/7/07,14.4375,14.9375,23492400,15.025,14.46,8.725171 +"NextEra Energy, Inc.",NEE,6/8/07,14.275,14.3375,12831200,14.67,14.6275,8.826239 +"NextEra Energy, Inc.",NEE,6/11/07,14.42,14.42,19165600,15.14,15.095,9.108335 +"NextEra Energy, Inc.",NEE,6/12/07,14.725,15.03,15191600,15.0625,14.75,8.900164 +"NextEra Energy, Inc.",NEE,6/13/07,14.8225,14.875,13480000,15.0875,15.0625,9.088718 +"NextEra Energy, Inc.",NEE,6/14/07,14.9575,15.1625,9760400,15.21,15.0525,9.082686 +"NextEra Energy, Inc.",NEE,6/15/07,15.1375,15.2475,14902000,15.45,15.325,9.247113 +"NextEra Energy, Inc.",NEE,6/18/07,15.13,15.445,6468000,15.5,15.1525,9.143028 +"NextEra Energy, Inc.",NEE,6/19/07,14.9875,15.1425,7693200,15.21,15.1375,9.133976 +"NextEra Energy, Inc.",NEE,6/20/07,14.72,15.1575,8499600,15.2375,14.74,8.894129 +"NextEra Energy, Inc.",NEE,6/21/07,14.6075,14.745,8140800,14.95,14.825,8.945415 +"NextEra Energy, Inc.",NEE,6/22/07,14.475,14.75,12421600,14.7825,14.495,8.74629 +"NextEra Energy, Inc.",NEE,6/25/07,14.3925,14.4425,9777200,14.685,14.44,8.713103 +"NextEra Energy, Inc.",NEE,6/26/07,14.1575,14.5,15182000,14.5925,14.165,8.547172 +"NextEra Energy, Inc.",NEE,6/27/07,14.045,14.235,12578400,14.43,14.4225,8.702544 +"NextEra Energy, Inc.",NEE,6/28/07,14.3325,14.44,10163600,14.6225,14.3375,8.651257 +"NextEra Energy, Inc.",NEE,6/29/07,14.0625,14.44,12851200,14.445,14.185,8.559237 +"NextEra Energy, Inc.",NEE,7/2/07,14.235,14.3175,10729200,14.375,14.35,8.6588 +"NextEra Energy, Inc.",NEE,7/3/07,14.1,14.3875,6546400,14.3925,14.2025,8.569796 +"NextEra Energy, Inc.",NEE,7/5/07,13.93,14.1375,8809600,14.3025,14.2025,8.569796 +"NextEra Energy, Inc.",NEE,7/6/07,14,14.185,6995600,14.255,14.125,8.523034 +"NextEra Energy, Inc.",NEE,7/9/07,13.985,14.135,9764000,14.21,13.995,8.444592 +"NextEra Energy, Inc.",NEE,7/10/07,13.875,14.05,12478800,14.1275,13.885,8.378217 +"NextEra Energy, Inc.",NEE,7/11/07,13.6525,13.825,13927600,14.0175,13.83,8.345034 +"NextEra Energy, Inc.",NEE,7/12/07,13.8125,13.86,9884400,14.11,14.1075,8.512473 +"NextEra Energy, Inc.",NEE,7/13/07,14.1,14.1825,5362800,14.405,14.365,8.667849 +"NextEra Energy, Inc.",NEE,7/16/07,14.3525,14.61,11159600,14.6875,14.3725,8.67238 +"NextEra Energy, Inc.",NEE,7/17/07,14.3825,14.445,10102000,14.5525,14.5,8.749311 +"NextEra Energy, Inc.",NEE,7/18/07,14.375,14.4125,13185200,14.675,14.625,8.824732 +"NextEra Energy, Inc.",NEE,7/19/07,14.655,14.675,8196800,14.925,14.8875,8.983125 +"NextEra Energy, Inc.",NEE,7/20/07,14.6325,14.8875,9017200,14.95,14.655,8.842837 +"NextEra Energy, Inc.",NEE,7/23/07,14.9325,15.0125,8604800,15.11,14.9625,9.02838 +"NextEra Energy, Inc.",NEE,7/24/07,14.355,15.155,8589200,15.1575,14.375,8.673883 +"NextEra Energy, Inc.",NEE,7/25/07,14.18,14.18,14228400,14.635,14.565,8.788531 +"NextEra Energy, Inc.",NEE,7/26/07,13.95,14.4,15298400,14.4775,14.0775,8.494372 +"NextEra Energy, Inc.",NEE,7/27/07,13.72,14,11233200,14.1375,13.73,8.28469 +"NextEra Energy, Inc.",NEE,7/30/07,13.965,14.25,17543600,14.49,14.4475,8.7176285 +"NextEra Energy, Inc.",NEE,7/31/07,14.425,14.7475,17196000,14.825,14.4325,8.708579 +"NextEra Energy, Inc.",NEE,8/1/07,14.345,14.45,12327200,14.87,14.865,8.969549 +"NextEra Energy, Inc.",NEE,8/2/07,14.7025,14.95,14831200,15.065,14.965,9.02989 +"NextEra Energy, Inc.",NEE,8/3/07,14.23,14.965,15797600,15.08,14.2775,8.615054 +"NextEra Energy, Inc.",NEE,8/6/07,14.34,14.425,13910000,15.205,15.185,9.162638 +"NextEra Energy, Inc.",NEE,8/7/07,14.945,15,19177200,15.9125,15.73,9.49149 +"NextEra Energy, Inc.",NEE,8/8/07,15.265,15.73,19382800,16.05,15.65,9.443221 +"NextEra Energy, Inc.",NEE,8/9/07,15.1575,15.25,21480800,15.6225,15.3125,9.2395735 +"NextEra Energy, Inc.",NEE,8/10/07,15.0125,15.2125,14589600,15.495,15.05,9.081179 +"NextEra Energy, Inc.",NEE,8/13/07,14.9675,15.115,10498400,15.205,15.0675,9.091741 +"NextEra Energy, Inc.",NEE,8/14/07,14.8125,15.2,8324800,15.2575,14.835,8.951448 +"NextEra Energy, Inc.",NEE,8/15/07,14.6925,14.795,10852400,15.2125,14.7425,8.895633 +"NextEra Energy, Inc.",NEE,8/16/07,14.1575,14.6275,14439200,14.91,14.8225,8.943903 +"NextEra Energy, Inc.",NEE,8/17/07,14.4875,15.1425,14255200,15.2125,15,9.051011 +"NextEra Energy, Inc.",NEE,8/20/07,14.6875,14.9975,6882800,15.0675,14.89,8.984637 +"NextEra Energy, Inc.",NEE,8/21/07,14.775,14.775,6262800,15.1475,15.0325,9.070619 +"NextEra Energy, Inc.",NEE,8/22/07,14.9625,15.115,5867600,15.25,15.1875,9.164147 +"NextEra Energy, Inc.",NEE,8/23/07,14.975,15.235,4658800,15.24,15.11,9.117385 +"NextEra Energy, Inc.",NEE,8/24/07,14.9375,15.0975,7402800,15.1625,15,9.051011 +"NextEra Energy, Inc.",NEE,8/27/07,14.455,15,9048800,15,14.5,8.749311 +"NextEra Energy, Inc.",NEE,8/28/07,14.305,14.425,5666000,14.5675,14.315,8.63768 +"NextEra Energy, Inc.",NEE,8/29/07,14.2875,14.345,5866000,14.6975,14.6725,8.917244 +"NextEra Energy, Inc.",NEE,8/30/07,14.5025,14.645,5955600,14.8175,14.6175,8.883818 +"NextEra Energy, Inc.",NEE,8/31/07,14.5525,14.8125,8910400,14.8375,14.71,8.940037 +"NextEra Energy, Inc.",NEE,9/4/07,14.625,14.735,8832000,15.19,15.095,9.174022 +"NextEra Energy, Inc.",NEE,9/5/07,14.6925,14.965,8612400,15.0175,14.7725,8.97802 +"NextEra Energy, Inc.",NEE,9/6/07,14.5775,14.76,7960400,14.935,14.9,9.055508 +"NextEra Energy, Inc.",NEE,9/7/07,14.5575,14.9,7542400,14.9475,14.6475,8.902053 +"NextEra Energy, Inc.",NEE,9/10/07,14.63,14.735,6916800,14.93,14.8775,9.041831 +"NextEra Energy, Inc.",NEE,9/11/07,14.85,14.9125,5460400,15.1025,15.0575,9.15123 +"NextEra Energy, Inc.",NEE,9/12/07,15.015,15.0625,7613600,15.335,15.195,9.234794 +"NextEra Energy, Inc.",NEE,9/13/07,15.1825,15.3125,4431200,15.335,15.235,9.259108 +"NextEra Energy, Inc.",NEE,9/14/07,15.1625,15.18,5331600,15.425,15.3475,9.327477 +"NextEra Energy, Inc.",NEE,9/17/07,15.115,15.3,5687200,15.325,15.315,9.307726 +"NextEra Energy, Inc.",NEE,9/18/07,15.36,15.47,7147600,15.75,15.69,9.535634 +"NextEra Energy, Inc.",NEE,9/19/07,15.625,15.7175,8043600,15.86,15.785,9.5933695 +"NextEra Energy, Inc.",NEE,9/20/07,15.5925,15.7425,4042800,15.8125,15.6575,9.515882 +"NextEra Energy, Inc.",NEE,9/21/07,15.6575,15.8125,8033200,15.8725,15.775,9.587292 +"NextEra Energy, Inc.",NEE,9/24/07,15.4675,15.73,6975600,15.7875,15.505,9.423199 +"NextEra Energy, Inc.",NEE,9/25/07,15.415,15.425,5828000,15.62,15.4775,9.406487 +"NextEra Energy, Inc.",NEE,9/26/07,15.55,15.575,6045600,15.7625,15.6825,9.531074 +"NextEra Energy, Inc.",NEE,9/27/07,15.4425,15.6975,6254400,15.7025,15.4525,9.3912945 +"NextEra Energy, Inc.",NEE,9/28/07,15.1875,15.465,6305600,15.5475,15.22,9.249989 +"NextEra Energy, Inc.",NEE,10/1/07,15.2475,15.2475,4226400,15.575,15.56,9.456627 +"NextEra Energy, Inc.",NEE,10/2/07,15.4525,15.545,3176800,15.585,15.5475,9.449031 +"NextEra Energy, Inc.",NEE,10/3/07,15.5,15.5175,4262400,15.6025,15.565,9.459664 +"NextEra Energy, Inc.",NEE,10/4/07,15.535,15.5975,3825600,15.675,15.6225,9.49461 +"NextEra Energy, Inc.",NEE,10/5/07,15.65,15.72,4782000,15.84,15.7075,9.546268 +"NextEra Energy, Inc.",NEE,10/8/07,15.5625,15.6875,3059200,15.8325,15.5825,9.470301 +"NextEra Energy, Inc.",NEE,10/9/07,15.645,15.675,6039200,15.8975,15.88,9.651108 +"NextEra Energy, Inc.",NEE,10/10/07,15.7025,15.8475,6184000,15.91,15.7625,9.579695 +"NextEra Energy, Inc.",NEE,10/11/07,15.655,15.875,8041200,15.9725,15.74,9.566018 +"NextEra Energy, Inc.",NEE,10/12/07,15.715,15.7225,7394400,15.885,15.885,9.654143 +"NextEra Energy, Inc.",NEE,10/15/07,15.6875,15.87,6911200,15.8875,15.7875,9.594887 +"NextEra Energy, Inc.",NEE,10/16/07,15.7525,15.77,8733600,15.925,15.81,9.608564 +"NextEra Energy, Inc.",NEE,10/17/07,15.705,15.9125,6532000,15.9625,15.81,9.608564 +"NextEra Energy, Inc.",NEE,10/18/07,15.58,15.8025,6960000,15.875,15.6425,9.506766 +"NextEra Energy, Inc.",NEE,10/19/07,15.15,15.6675,9528000,15.6675,15.1725,9.221125 +"NextEra Energy, Inc.",NEE,10/22/07,15.065,15.075,6701600,15.3475,15.305,9.301652 +"NextEra Energy, Inc.",NEE,10/23/07,15.2475,15.37,5650800,15.45,15.4425,9.385213 +"NextEra Energy, Inc.",NEE,10/24/07,15.3,15.385,5714800,15.495,15.4725,9.403446 +"NextEra Energy, Inc.",NEE,10/25/07,15.425,15.4675,12429200,16.1975,16.13,9.803045 +"NextEra Energy, Inc.",NEE,10/26/07,16.175,16.2025,9116800,16.6575,16.6575,10.1236315 +"NextEra Energy, Inc.",NEE,10/29/07,16.5375,16.6675,11115200,16.8475,16.7775,10.196565 +"NextEra Energy, Inc.",NEE,10/30/07,16.565,16.7375,12150000,16.8825,16.7425,10.175291 +"NextEra Energy, Inc.",NEE,10/31/07,16.73,16.8,9092400,17.12,17.105,10.395605 +"NextEra Energy, Inc.",NEE,11/1/07,16.5825,16.9625,9497200,17.08,16.615,10.097806 +"NextEra Energy, Inc.",NEE,11/2/07,16.505,16.6675,10249600,16.935,16.6475,10.117553 +"NextEra Energy, Inc.",NEE,11/5/07,16.3825,16.3825,7528000,16.935,16.82,10.222391 +"NextEra Energy, Inc.",NEE,11/6/07,16.5725,16.8325,5688000,16.905,16.835,10.231511 +"NextEra Energy, Inc.",NEE,11/7/07,16.5125,16.6125,8590800,16.8875,16.5125,10.035511 +"NextEra Energy, Inc.",NEE,11/8/07,16.5275,16.65,10057600,17,16.93,10.289245 +"NextEra Energy, Inc.",NEE,11/9/07,16.74,16.74,13231600,17.365,17.2225,10.4670105 +"NextEra Energy, Inc.",NEE,11/12/07,17.06,17.2275,15280000,17.5275,17.1525,10.424474 +"NextEra Energy, Inc.",NEE,11/13/07,16.6425,17.3325,17444000,17.3325,16.8975,10.269494 +"NextEra Energy, Inc.",NEE,11/14/07,16.7025,16.965,9552400,17,16.7925,10.205683 +"NextEra Energy, Inc.",NEE,11/15/07,16.56,16.7075,12049600,16.925,16.8125,10.217838 +"NextEra Energy, Inc.",NEE,11/16/07,16.775,16.9275,8079200,17.055,16.9925,10.327229 +"NextEra Energy, Inc.",NEE,11/19/07,16.765,16.86,8394400,16.9625,16.895,10.267974 +"NextEra Energy, Inc.",NEE,11/20/07,16.85,16.8875,8638000,17.3675,17.2875,10.50652 +"NextEra Energy, Inc.",NEE,11/21/07,17.075,17.11,10538800,17.53,17.11,10.398644 +"NextEra Energy, Inc.",NEE,11/23/07,17,17.195,2008400,17.25,17.1225,10.406239 +"NextEra Energy, Inc.",NEE,11/26/07,16.9425,17.1325,8944400,17.475,16.9425,10.296843 +"NextEra Energy, Inc.",NEE,11/27/07,16.8025,16.9975,7132400,17.085,16.985,10.322674 +"NextEra Energy, Inc.",NEE,11/28/07,16.8425,17.14,6850000,17.225,17.195,10.513744 +"NextEra Energy, Inc.",NEE,11/29/07,17.005,17.105,9242400,17.405,17.32,10.59018 +"NextEra Energy, Inc.",NEE,11/30/07,17.3375,17.4925,7960400,17.535,17.44,10.663553 +"NextEra Energy, Inc.",NEE,12/3/07,17.3875,17.3875,14046000,17.905,17.86,10.9203615 +"NextEra Energy, Inc.",NEE,12/4/07,17.75,17.75,10528400,18.145,18.0325,11.025832 +"NextEra Energy, Inc.",NEE,12/5/07,17.6325,17.6325,9254400,18.1925,18.14,11.091562 +"NextEra Energy, Inc.",NEE,12/6/07,17.55,18.1325,14614400,18.1325,17.7275,10.839343 +"NextEra Energy, Inc.",NEE,12/7/07,17.6275,17.795,7650400,17.87,17.8,10.88367 +"NextEra Energy, Inc.",NEE,12/10/07,17.7275,17.815,7080800,17.87,17.8075,10.888256 +"NextEra Energy, Inc.",NEE,12/11/07,17.2375,17.8,10600000,17.93,17.285,10.568776 +"NextEra Energy, Inc.",NEE,12/12/07,17.1375,17.7075,9158000,17.7825,17.2875,10.570307 +"NextEra Energy, Inc.",NEE,12/13/07,17.07,17.185,8158000,17.5125,17.505,10.703292 +"NextEra Energy, Inc.",NEE,12/14/07,17.3475,17.505,8260000,17.53,17.3475,10.606992 +"NextEra Energy, Inc.",NEE,12/17/07,17.1625,17.2375,7372800,17.375,17.2075,10.521394 +"NextEra Energy, Inc.",NEE,12/18/07,17.2825,17.2975,8228800,17.625,17.515,10.709411 +"NextEra Energy, Inc.",NEE,12/19/07,17.3875,17.5525,6413200,17.705,17.39,10.63298 +"NextEra Energy, Inc.",NEE,12/20/07,17.2275,17.4825,8956000,17.58,17.2825,10.567248 +"NextEra Energy, Inc.",NEE,12/21/07,17.03,17.45,23598800,17.685,17.095,10.452602 +"NextEra Energy, Inc.",NEE,12/24/07,17.065,17.065,2836800,17.25,17.1025,10.457194 +"NextEra Energy, Inc.",NEE,12/26/07,17.0275,17.15,4665600,17.2375,17.145,10.483178 +"NextEra Energy, Inc.",NEE,12/27/07,17.07,17.1675,5944400,17.215,17.1075,10.460247 +"NextEra Energy, Inc.",NEE,12/28/07,17.08,17.09,5098000,17.2475,17.155,10.489289 +"NextEra Energy, Inc.",NEE,12/31/07,16.88,17.07,5258000,17.2,16.945,10.360887 +"NextEra Energy, Inc.",NEE,1/2/08,16.5625,16.9675,7558800,17.035,16.5875,10.142295 +"NextEra Energy, Inc.",NEE,1/3/08,16.5875,16.6725,6318000,16.9675,16.7425,10.237069 +"NextEra Energy, Inc.",NEE,1/4/08,16.5975,16.6175,11587200,17.35,17.205,10.519861 +"NextEra Energy, Inc.",NEE,1/7/08,17.2225,17.3175,24234000,18.4375,18.0075,11.010547 +"NextEra Energy, Inc.",NEE,1/8/08,17.8425,18.06,12738800,18.29,17.8875,10.937173 +"NextEra Energy, Inc.",NEE,1/9/08,17.545,17.905,13824800,17.93,17.865,10.92341 +"NextEra Energy, Inc.",NEE,1/10/08,17.6975,17.6975,13569600,18.17,18.0025,11.007486 +"NextEra Energy, Inc.",NEE,1/11/08,17.7625,17.82,10026000,18.16,17.815,10.892844 +"NextEra Energy, Inc.",NEE,1/14/08,17.8075,17.995,8388000,17.995,17.8225,10.8974285 +"NextEra Energy, Inc.",NEE,1/15/08,17.6825,17.75,13197600,17.9575,17.7525,10.854627 +"NextEra Energy, Inc.",NEE,1/16/08,16.9425,17.645,18913200,17.785,16.9525,10.365473 +"NextEra Energy, Inc.",NEE,1/17/08,16.3225,16.8775,12619600,17.005,16.33,9.984851 +"NextEra Energy, Inc.",NEE,1/18/08,15.7725,16.41,18840000,16.7975,15.925,9.73722 +"NextEra Energy, Inc.",NEE,1/22/08,14.3025,15.365,21498800,15.5425,15.2175,9.304619 +"NextEra Energy, Inc.",NEE,1/23/08,14.7575,14.8025,23852800,15.9,15.7025,9.601171 +"NextEra Energy, Inc.",NEE,1/24/08,15.31,15.7525,14718400,15.805,15.375,9.400926 +"NextEra Energy, Inc.",NEE,1/25/08,15.14,15.5,15121600,15.785,15.2675,9.335195 +"NextEra Energy, Inc.",NEE,1/28/08,15.105,15.105,15597200,15.61,15.54,9.501811 +"NextEra Energy, Inc.",NEE,1/29/08,15.5425,15.695,10422800,15.875,15.6475,9.567542 +"NextEra Energy, Inc.",NEE,1/30/08,15.61,15.61,10074000,15.9975,15.6575,9.573656 +"NextEra Energy, Inc.",NEE,1/31/08,15.2975,15.6975,13048800,16.2725,16.0875,9.836574 +"NextEra Energy, Inc.",NEE,2/1/08,16.08,16.1575,9447200,16.445,16.3325,9.986377 +"NextEra Energy, Inc.",NEE,2/4/08,16.375,16.375,7016000,16.835,16.6875,10.203442 +"NextEra Energy, Inc.",NEE,2/5/08,15.94,16.645,9876000,16.645,15.9775,9.7693205 +"NextEra Energy, Inc.",NEE,2/6/08,15.9275,16.055,9990800,16.4175,15.9975,9.781547 +"NextEra Energy, Inc.",NEE,2/7/08,15.7425,15.9825,8360000,16.02,15.9275,9.738747 +"NextEra Energy, Inc.",NEE,2/8/08,15.7025,15.8725,5372000,15.9425,15.8075,9.665376 +"NextEra Energy, Inc.",NEE,2/11/08,15.6725,15.77,6450400,15.92,15.8775,9.708172 +"NextEra Energy, Inc.",NEE,2/12/08,15.82,15.91,6785200,16.1875,16.025,9.79836 +"NextEra Energy, Inc.",NEE,2/13/08,16.0075,16.115,6832800,16.2675,16.1125,9.851862 +"NextEra Energy, Inc.",NEE,2/14/08,15.8675,16.15,5927200,16.375,15.9275,9.738747 +"NextEra Energy, Inc.",NEE,2/15/08,15.8125,15.8775,7303200,16.19,16.1725,9.88855 +"NextEra Energy, Inc.",NEE,2/19/08,16.0175,16.3225,5655200,16.325,16.1025,9.84575 +"NextEra Energy, Inc.",NEE,2/20/08,15.895,15.995,7589200,16.2475,16.1925,9.900778 +"NextEra Energy, Inc.",NEE,2/21/08,15.9075,16.2175,7568400,16.375,15.965,9.761676 +"NextEra Energy, Inc.",NEE,2/22/08,15.865,16.01,5619600,16.1825,16.145,9.871736 +"NextEra Energy, Inc.",NEE,2/25/08,16.0175,16.145,5532000,16.3375,16.19,9.89925 +"NextEra Energy, Inc.",NEE,2/26/08,16.015,16.1175,8242400,16.2975,16.2125,9.913009 +"NextEra Energy, Inc.",NEE,2/27/08,15.9775,16.0825,8722000,16.2375,16.0825,9.901462 +"NextEra Energy, Inc.",NEE,2/28/08,15.635,15.965,9285200,16.07,15.7825,9.7167635 +"NextEra Energy, Inc.",NEE,2/29/08,14.9275,15.8025,15228000,15.8025,15.0725,9.279639 +"NextEra Energy, Inc.",NEE,3/3/08,14.83,15,12208800,15.3375,15.3375,9.442793 +"NextEra Energy, Inc.",NEE,3/4/08,15.1375,15.225,9220000,15.7025,15.5375,9.565923 +"NextEra Energy, Inc.",NEE,3/5/08,15.3175,15.6075,11356000,15.7,15.5425,9.569 +"NextEra Energy, Inc.",NEE,3/6/08,15.135,15.5,8914000,15.525,15.135,9.318116 +"NextEra Energy, Inc.",NEE,3/7/08,14.8775,15.045,9682400,15.1575,15.0725,9.279639 +"NextEra Energy, Inc.",NEE,3/10/08,14.755,15.05,7331200,15.085,14.95,9.204219 +"NextEra Energy, Inc.",NEE,3/11/08,15.045,15.2525,13696800,15.325,15.22,9.370452 +"NextEra Energy, Inc.",NEE,3/12/08,15.18,15.2075,7496000,15.4475,15.18,9.34582 +"NextEra Energy, Inc.",NEE,3/13/08,15.07,15.0975,10706800,15.4275,15.3625,9.458179 +"NextEra Energy, Inc.",NEE,3/14/08,15.0525,15.3625,12078000,15.5,15.36,9.456642 +"NextEra Energy, Inc.",NEE,3/17/08,15.025,15.025,16042800,15.6275,15.5325,9.562844 +"NextEra Energy, Inc.",NEE,3/18/08,15.3,15.7975,11409200,15.7975,15.54,9.567465 +"NextEra Energy, Inc.",NEE,3/19/08,15.2025,15.585,10049600,15.8275,15.2025,9.359676 +"NextEra Energy, Inc.",NEE,3/20/08,14.8975,15.22,12638800,15.3,15.2175,9.368909 +"NextEra Energy, Inc.",NEE,3/24/08,15.3075,15.4625,13585200,15.715,15.6025,9.605945 +"NextEra Energy, Inc.",NEE,3/25/08,15.5825,15.64,9386800,15.8175,15.65,9.635185 +"NextEra Energy, Inc.",NEE,3/26/08,15.56,15.605,7827200,15.885,15.6725,9.649039 +"NextEra Energy, Inc.",NEE,3/27/08,15.7325,15.7375,8906800,15.98,15.8175,9.738311 +"NextEra Energy, Inc.",NEE,3/28/08,15.4525,15.9375,7129600,15.9875,15.49,9.53668 +"NextEra Energy, Inc.",NEE,3/31/08,15.37,15.455,8689600,15.7775,15.685,9.6567335 +"NextEra Energy, Inc.",NEE,4/1/08,15.6875,15.735,8762000,16.245,16.2225,9.987656 +"NextEra Energy, Inc.",NEE,4/2/08,16.18,16.205,9597200,16.625,16.4425,10.123103 +"NextEra Energy, Inc.",NEE,4/3/08,16.3225,16.3475,8924800,16.535,16.445,10.124641 +"NextEra Energy, Inc.",NEE,4/4/08,16.38,16.4375,5431600,16.75,16.4875,10.150806 +"NextEra Energy, Inc.",NEE,4/7/08,16.3025,16.6375,4448800,16.6375,16.44,10.121566 +"NextEra Energy, Inc.",NEE,4/8/08,16.35,16.3575,4305200,16.595,16.5375,10.18159 +"NextEra Energy, Inc.",NEE,4/9/08,16.41,16.55,4358000,16.6725,16.5,10.1585045 +"NextEra Energy, Inc.",NEE,4/10/08,16.1625,16.4375,6093600,16.47,16.2875,10.027678 +"NextEra Energy, Inc.",NEE,4/11/08,16.14,16.14,4217200,16.325,16.21,9.97996 +"NextEra Energy, Inc.",NEE,4/14/08,16.055,16.1725,3962400,16.2675,16.1375,9.935325 +"NextEra Energy, Inc.",NEE,4/15/08,16.125,16.2725,3902000,16.355,16.265,10.013821 +"NextEra Energy, Inc.",NEE,4/16/08,16.2925,16.3725,7610800,16.8675,16.835,10.364752 +"NextEra Energy, Inc.",NEE,4/17/08,16.7525,16.815,4328800,17.035,16.825,10.358596 +"NextEra Energy, Inc.",NEE,4/18/08,16.505,17.005,7662400,17.005,16.61,10.226228 +"NextEra Energy, Inc.",NEE,4/21/08,16.4875,16.4875,4080800,16.69,16.6525,10.252393 +"NextEra Energy, Inc.",NEE,4/22/08,16.485,16.655,4075200,16.74,16.5925,10.215454 +"NextEra Energy, Inc.",NEE,4/23/08,16.6425,16.69,4680000,16.94,16.9275,10.421701 +"NextEra Energy, Inc.",NEE,4/24/08,16.6675,17.01,5223600,17.0225,16.7475,10.31088 +"NextEra Energy, Inc.",NEE,4/25/08,16.56,16.695,4382000,16.9,16.6575,10.255474 +"NextEra Energy, Inc.",NEE,4/28/08,16.5525,16.7,3530800,16.7475,16.61,10.226228 +"NextEra Energy, Inc.",NEE,4/29/08,16.505,16.505,5324400,16.7975,16.73,10.300106 +"NextEra Energy, Inc.",NEE,4/30/08,16.345,16.7625,12041200,16.915,16.5725,10.203142 +"NextEra Energy, Inc.",NEE,5/1/08,16.5175,16.5175,5027200,16.9625,16.8875,10.397077 +"NextEra Energy, Inc.",NEE,5/2/08,16.9375,16.97,5070800,17.245,17.1125,10.5356 +"NextEra Energy, Inc.",NEE,5/5/08,16.63,17.105,7381600,17.105,16.7875,10.335509 +"NextEra Energy, Inc.",NEE,5/6/08,16.47,16.79,7199600,16.8325,16.6725,10.264708 +"NextEra Energy, Inc.",NEE,5/7/08,16.1625,16.5575,12518400,16.6725,16.2175,9.984576 +"NextEra Energy, Inc.",NEE,5/8/08,16.17,16.2475,4228400,16.4075,16.3425,10.061535 +"NextEra Energy, Inc.",NEE,5/9/08,16.13,16.2725,4238000,16.4025,16.31,10.041527 +"NextEra Energy, Inc.",NEE,5/12/08,16.19,16.295,4889200,16.4825,16.425,10.112326 +"NextEra Energy, Inc.",NEE,5/13/08,16.115,16.4975,5238800,16.5,16.18,9.96149 +"NextEra Energy, Inc.",NEE,5/14/08,16.075,16.2225,7457200,16.435,16.24,9.998426 +"NextEra Energy, Inc.",NEE,5/15/08,16.025,16.2175,8624400,16.245,16.0775,9.898383 +"NextEra Energy, Inc.",NEE,5/16/08,15.9375,16.125,9287600,16.1675,16.0925,9.907619 +"NextEra Energy, Inc.",NEE,5/19/08,16.0975,16.0975,10376400,16.5375,16.4975,10.156963 +"NextEra Energy, Inc.",NEE,5/20/08,16.3575,16.45,9810400,16.6825,16.425,10.112326 +"NextEra Energy, Inc.",NEE,5/21/08,16.4125,16.425,8676400,16.8725,16.5075,10.163121 +"NextEra Energy, Inc.",NEE,5/22/08,16.4375,16.5625,6055600,16.7275,16.64,10.244697 +"NextEra Energy, Inc.",NEE,5/23/08,16.3475,16.595,5105200,16.75,16.37,10.0784645 +"NextEra Energy, Inc.",NEE,5/27/08,16.345,16.345,5580000,16.59,16.45,10.12772 +"NextEra Energy, Inc.",NEE,5/28/08,16.38,16.525,5013600,16.66,16.5375,10.18159 +"NextEra Energy, Inc.",NEE,5/29/08,16.48,16.5175,10338000,16.96,16.85,10.373985 +"NextEra Energy, Inc.",NEE,5/30/08,16.7375,16.8675,7168000,17.0075,16.88,10.392453 +"NextEra Energy, Inc.",NEE,6/2/08,16.4975,16.8475,7448000,16.865,16.6175,10.230846 +"NextEra Energy, Inc.",NEE,6/3/08,16.315,16.625,8709600,16.81,16.4525,10.129261 +"NextEra Energy, Inc.",NEE,6/4/08,16.2,16.3525,9826400,16.46,16.3475,10.133132 +"NextEra Energy, Inc.",NEE,6/5/08,16.2025,16.325,6273200,16.4925,16.4925,10.223014 +"NextEra Energy, Inc.",NEE,6/6/08,15.9675,16.3875,8412000,16.4975,16.0025,9.919281 +"NextEra Energy, Inc.",NEE,6/9/08,15.96,16.015,6794000,16.135,16.05,9.948726 +"NextEra Energy, Inc.",NEE,6/10/08,15.8775,15.9075,5289600,16.1775,16.14,10.004511 +"NextEra Energy, Inc.",NEE,6/11/08,15.945,16.14,7941200,16.245,16.04,9.942527 +"NextEra Energy, Inc.",NEE,6/12/08,16.1525,16.1525,11578800,16.4175,16.3775,10.1517315 +"NextEra Energy, Inc.",NEE,6/13/08,16.4225,16.5,10106800,16.855,16.855,10.447712 +"NextEra Energy, Inc.",NEE,6/16/08,16.5275,16.91,7395200,16.97,16.79,10.407419 +"NextEra Energy, Inc.",NEE,6/17/08,16.8375,16.8425,7860400,17.04,16.89,10.469404 +"NextEra Energy, Inc.",NEE,6/18/08,16.75,16.815,6649600,17.04,16.7675,10.393471 +"NextEra Energy, Inc.",NEE,6/19/08,16.5825,16.75,7768400,16.8775,16.87,10.457009 +"NextEra Energy, Inc.",NEE,6/20/08,16.53,16.7775,8628400,16.94,16.6025,10.291199 +"NextEra Energy, Inc.",NEE,6/23/08,16.61,16.64,5379200,16.875,16.72,10.364032 +"NextEra Energy, Inc.",NEE,6/24/08,16.465,16.6875,6962000,16.735,16.5125,10.23541 +"NextEra Energy, Inc.",NEE,6/25/08,16.4075,16.54,9143200,16.65,16.4875,10.219913 +"NextEra Energy, Inc.",NEE,6/26/08,15.9475,16.3375,9113600,16.48,15.955,9.889842 +"NextEra Energy, Inc.",NEE,6/27/08,15.75,15.94,6448400,16.1075,15.88,9.843351 +"NextEra Energy, Inc.",NEE,6/30/08,15.8225,15.8725,16580000,16.5,16.395,10.162577 +"NextEra Energy, Inc.",NEE,7/1/08,16.1325,16.245,10433200,16.5875,16.4275,10.182724 +"NextEra Energy, Inc.",NEE,7/2/08,16.345,16.5075,7290400,16.7,16.44,10.190472 +"NextEra Energy, Inc.",NEE,7/3/08,16.1975,16.545,6323600,16.7025,16.2125,10.049453 +"NextEra Energy, Inc.",NEE,7/7/08,16.0325,16.25,6922800,16.4425,16.165,10.02001 +"NextEra Energy, Inc.",NEE,7/8/08,16.1225,16.1225,16810000,16.5625,16.5,10.227663 +"NextEra Energy, Inc.",NEE,7/9/08,16.45,16.5425,14109600,16.8725,16.765,10.391922 +"NextEra Energy, Inc.",NEE,7/10/08,16.655,16.745,10817200,17.0425,17.0175,10.548435 +"NextEra Energy, Inc.",NEE,7/11/08,16.7525,16.9,9606800,17.19,16.9775,10.523644 +"NextEra Energy, Inc.",NEE,7/14/08,16.8,17.145,9019600,17.145,16.87,10.457009 +"NextEra Energy, Inc.",NEE,7/15/08,16.5625,16.7275,12975200,16.95,16.705,10.354732 +"NextEra Energy, Inc.",NEE,7/16/08,16.4075,16.6925,11898000,16.885,16.5475,10.25711 +"NextEra Energy, Inc.",NEE,7/17/08,15.96,16.4375,12829200,16.4925,16.1025,9.981267 +"NextEra Energy, Inc.",NEE,7/18/08,15.9725,16.1475,10587600,16.4675,16.3025,10.105241 +"NextEra Energy, Inc.",NEE,7/21/08,16.15,16.335,6652000,16.3925,16.355,10.137783 +"NextEra Energy, Inc.",NEE,7/22/08,16.2725,16.2725,9033600,16.645,16.435,10.187368 +"NextEra Energy, Inc.",NEE,7/23/08,15.8725,16.435,10435600,16.475,15.94,9.880545 +"NextEra Energy, Inc.",NEE,7/24/08,15.6925,15.9725,11167200,16.0975,15.8,9.79376 +"NextEra Energy, Inc.",NEE,7/25/08,15.6875,15.8275,6389200,15.945,15.7675,9.773614 +"NextEra Energy, Inc.",NEE,7/28/08,15.6775,15.7625,9726400,16.08,15.86,9.830955 +"NextEra Energy, Inc.",NEE,7/29/08,15.82,15.9025,7346000,15.995,15.9375,9.878989 +"NextEra Energy, Inc.",NEE,7/30/08,15.885,15.91,9298800,16.1225,16.0425,9.944076 +"NextEra Energy, Inc.",NEE,7/31/08,15.9175,16.03,6913600,16.17,16.1325,9.999866 +"NextEra Energy, Inc.",NEE,8/1/08,15.3,16.11,11920400,16.235,15.31,9.49003 +"NextEra Energy, Inc.",NEE,8/4/08,14.905,15.3275,13999600,15.385,14.91,9.242089 +"NextEra Energy, Inc.",NEE,8/5/08,14.6125,15.0325,16652800,15.1575,14.75,9.142913 +"NextEra Energy, Inc.",NEE,8/6/08,14.29,14.7875,15543200,14.8025,14.3025,8.865526 +"NextEra Energy, Inc.",NEE,8/7/08,14.25,14.3575,15789200,15.1425,14.7725,9.156856 +"NextEra Energy, Inc.",NEE,8/8/08,14.755,14.775,7783600,15.105,15.0125,9.305623 +"NextEra Energy, Inc.",NEE,8/11/08,14.9825,15.15,9160000,15.2525,15.1725,9.4047985 +"NextEra Energy, Inc.",NEE,8/12/08,14.685,15.095,7697200,15.1425,14.76,9.14911 +"NextEra Energy, Inc.",NEE,8/13/08,14.725,14.7525,7679600,15.06,15.0225,9.311821 +"NextEra Energy, Inc.",NEE,8/14/08,14.75,14.94,7992000,14.9975,14.7875,9.166158 +"NextEra Energy, Inc.",NEE,8/15/08,14.77,14.8425,7508000,14.9375,14.9325,9.256034 +"NextEra Energy, Inc.",NEE,8/18/08,14.9275,14.9375,9762000,15.1075,15.0425,9.324219 +"NextEra Energy, Inc.",NEE,8/19/08,15.005,15.005,11502800,15.2475,15.13,9.378455 +"NextEra Energy, Inc.",NEE,8/20/08,15.025,15.1375,6348000,15.2425,15.2,9.421845 +"NextEra Energy, Inc.",NEE,8/21/08,15.0425,15.155,5527200,15.335,15.275,9.468335 +"NextEra Energy, Inc.",NEE,8/22/08,15.2975,15.36,5560400,15.475,15.3525,9.51637 +"NextEra Energy, Inc.",NEE,8/25/08,15.0225,15.3325,4188400,15.4075,15.13,9.378455 +"NextEra Energy, Inc.",NEE,8/26/08,15.01,15.1525,5984000,15.2475,15.2075,9.4265 +"NextEra Energy, Inc.",NEE,8/27/08,15.0625,15.17,4014000,15.245,15.1825,9.480351 +"NextEra Energy, Inc.",NEE,8/28/08,15.0925,15.2425,4040000,15.2875,15.2875,9.545916 +"NextEra Energy, Inc.",NEE,8/29/08,14.9975,15.245,4348400,15.3375,15.015,9.37576 +"NextEra Energy, Inc.",NEE,9/2/08,14.6675,15.1525,8327200,15.2025,14.75,9.210293 +"NextEra Energy, Inc.",NEE,9/3/08,14.075,14.7,19139600,14.75,14.2125,8.87466 +"NextEra Energy, Inc.",NEE,9/4/08,14.0225,14.14,10529200,14.325,14.1,8.804412 +"NextEra Energy, Inc.",NEE,9/5/08,13.555,14.0625,15075600,14.0875,13.765,8.595227 +"NextEra Energy, Inc.",NEE,9/8/08,13.9025,13.9975,14942800,14.2525,13.98,8.729481 +"NextEra Energy, Inc.",NEE,9/9/08,13.5325,14.0425,13662800,14.2025,13.5375,8.45317 +"NextEra Energy, Inc.",NEE,9/10/08,13.415,13.605,11398400,13.75,13.695,8.5515175 +"NextEra Energy, Inc.",NEE,9/11/08,13.3875,13.695,8559200,13.8675,13.8575,8.652986 +"NextEra Energy, Inc.",NEE,9/12/08,13.7075,13.815,9060400,14.0675,13.995,8.738847 +"NextEra Energy, Inc.",NEE,9/15/08,13.35,13.7525,12708000,13.8975,13.3625,8.343895 +"NextEra Energy, Inc.",NEE,9/16/08,12.8025,13.325,22241600,13.36,13.2425,8.268967 +"NextEra Energy, Inc.",NEE,9/17/08,12.5,13.04,18625200,13.09,12.505,7.8084517 +"NextEra Energy, Inc.",NEE,9/18/08,12.4875,12.6425,18377200,13.325,13.16,8.217449 +"NextEra Energy, Inc.",NEE,9/19/08,13.65,13.7475,22407600,14.3025,13.9925,8.737285 +"NextEra Energy, Inc.",NEE,9/22/08,13.3025,13.995,9596400,13.995,13.4,8.367315 +"NextEra Energy, Inc.",NEE,9/23/08,13.25,13.4025,9122800,13.615,13.3125,8.3126745 +"NextEra Energy, Inc.",NEE,9/24/08,13.095,13.375,7469200,13.4775,13.4375,8.390728 +"NextEra Energy, Inc.",NEE,9/25/08,13.495,13.495,8648400,13.9375,13.8625,8.656107 +"NextEra Energy, Inc.",NEE,9/26/08,13.5,13.6825,7713200,13.875,13.83,8.635814 +"NextEra Energy, Inc.",NEE,9/29/08,12.4675,13.695,23172000,13.695,12.9025,8.056658 +"NextEra Energy, Inc.",NEE,9/30/08,12.435,13.0875,23766000,13.0875,12.575,7.8521614 +"NextEra Energy, Inc.",NEE,10/1/08,12.205,12.555,17922400,12.765,12.5475,7.8349886 +"NextEra Energy, Inc.",NEE,10/2/08,12.0625,12.5675,19131200,12.6225,12.085,7.546194 +"NextEra Energy, Inc.",NEE,10/3/08,11.885,12.435,15658000,12.4725,12.1,7.555558 +"NextEra Energy, Inc.",NEE,10/6/08,10.9825,11.87,19080800,12.085,11.225,7.009185 +"NextEra Energy, Inc.",NEE,10/7/08,10.75,11.3125,20498000,11.3725,10.87,6.787515 +"NextEra Energy, Inc.",NEE,10/8/08,10.185,10.66,23071200,10.97,10.3125,6.4393983 +"NextEra Energy, Inc.",NEE,10/9/08,9.775,10.5825,19956000,10.6875,9.775,6.103767 +"NextEra Energy, Inc.",NEE,10/10/08,8.4525,9.3475,30545600,9.835,9.27,5.7884316 +"NextEra Energy, Inc.",NEE,10/13/08,9.7,10.0875,23927600,10.69,10.5625,6.595502 +"NextEra Energy, Inc.",NEE,10/14/08,10.0525,11.7975,36772000,11.88,10.62,6.6314044 +"NextEra Energy, Inc.",NEE,10/15/08,9.3225,10.3825,36870000,10.45,9.3725,5.8524337 +"NextEra Energy, Inc.",NEE,10/16/08,9.03,9.3575,32836800,10.2875,10.1425,6.3332424 +"NextEra Energy, Inc.",NEE,10/17/08,9.68,9.965,25637200,11,10.455,6.528377 +"NextEra Energy, Inc.",NEE,10/20/08,10.4825,10.5625,14762400,11.6425,11.6325,7.263639 +"NextEra Energy, Inc.",NEE,10/21/08,10.7925,11.4825,11482800,11.51,10.9175,6.8171735 +"NextEra Energy, Inc.",NEE,10/22/08,10.0125,10.7925,15758400,10.7925,10.32,6.4440775 +"NextEra Energy, Inc.",NEE,10/23/08,10.2275,10.3875,27858400,11.3625,11.225,7.009185 +"NextEra Energy, Inc.",NEE,10/24/08,10.19,10.3125,20604400,11.2225,10.8,6.743804 +"NextEra Energy, Inc.",NEE,10/27/08,10.1525,10.4825,24530400,10.6725,10.17,6.3504143 +"NextEra Energy, Inc.",NEE,10/28/08,10.1625,10.375,17048000,11.3725,11.285,7.0466504 +"NextEra Energy, Inc.",NEE,10/29/08,11.1275,11.1275,16285200,11.955,11.3,7.0560155 +"NextEra Energy, Inc.",NEE,10/30/08,11.3375,11.625,17112400,12.1875,11.825,7.3838387 +"NextEra Energy, Inc.",NEE,10/31/08,11.5725,11.8,15826800,12.035,11.81,7.374476 +"NextEra Energy, Inc.",NEE,11/3/08,11.2975,11.8,11781600,11.81,11.645,7.271444 +"NextEra Energy, Inc.",NEE,11/4/08,11.4275,11.8,13472000,12.1175,11.8325,7.388523 +"NextEra Energy, Inc.",NEE,11/5/08,11.4525,11.6975,7968800,12.02,11.495,7.1777806 +"NextEra Energy, Inc.",NEE,11/6/08,10.7375,11.4925,12494000,11.7475,10.91,6.81249 +"NextEra Energy, Inc.",NEE,11/7/08,10.75,10.85,10307600,11.7575,11.73,7.324521 +"NextEra Energy, Inc.",NEE,11/10/08,11.0875,11.98,10802000,11.98,11.3725,7.1012893 +"NextEra Energy, Inc.",NEE,11/11/08,10.75,11.195,10925200,11.325,11.095,6.928007 +"NextEra Energy, Inc.",NEE,11/12/08,10.69,10.87,11216000,11.055,10.8225,6.7578516 +"NextEra Energy, Inc.",NEE,11/13/08,10.64,10.7625,17213200,12.0575,12.01,7.4993606 +"NextEra Energy, Inc.",NEE,11/14/08,11.3325,11.8875,18338000,12.3875,11.825,7.3838387 +"NextEra Energy, Inc.",NEE,11/17/08,11.4,11.6475,14077200,12.1,11.4075,7.1231427 +"NextEra Energy, Inc.",NEE,11/18/08,11.145,11.4075,12691200,11.745,11.6575,7.2792506 +"NextEra Energy, Inc.",NEE,11/19/08,11.15,11.6275,12843600,12,11.1675,6.97328 +"NextEra Energy, Inc.",NEE,11/20/08,10.635,11.02,22692800,11.445,10.75,6.7125826 +"NextEra Energy, Inc.",NEE,11/21/08,10.74,11.065,26488800,12.125,12.0925,7.5508757 +"NextEra Energy, Inc.",NEE,11/24/08,11.6275,12.145,17026400,12.4325,12.09,7.5493126 +"NextEra Energy, Inc.",NEE,11/25/08,11.72,12.09,13393200,12.4025,11.9925,7.5579796 +"NextEra Energy, Inc.",NEE,11/26/08,11.55,11.745,9268800,12.17,12.115,7.635181 +"NextEra Energy, Inc.",NEE,11/28/08,12.0175,12.1375,5129600,12.355,12.19,7.6824455 +"NextEra Energy, Inc.",NEE,12/1/08,11.3175,12.035,11546400,12.035,11.325,7.1373034 +"NextEra Energy, Inc.",NEE,12/2/08,11.08,11.4775,15033600,11.625,11.4475,7.214508 +"NextEra Energy, Inc.",NEE,12/3/08,11.125,11.2375,11154400,11.76,11.73,7.3925457 +"NextEra Energy, Inc.",NEE,12/4/08,10.97,11.6375,10422000,11.8475,11.145,7.023863 +"NextEra Energy, Inc.",NEE,12/5/08,10.755,11.0175,13903600,11.6275,11.5875,7.302737 +"NextEra Energy, Inc.",NEE,12/8/08,11.29,11.8575,11674800,11.8575,11.455,7.2192307 +"NextEra Energy, Inc.",NEE,12/9/08,11.265,11.35,9282800,11.5175,11.3575,7.157786 +"NextEra Energy, Inc.",NEE,12/10/08,11.065,11.4875,14180000,11.5275,11.3325,7.1420302 +"NextEra Energy, Inc.",NEE,12/11/08,11.21,11.2475,10036400,11.76,11.4175,7.195598 +"NextEra Energy, Inc.",NEE,12/12/08,11.05,11.185,9002400,11.6225,11.5725,7.293287 +"NextEra Energy, Inc.",NEE,12/15/08,11.19,11.5775,9370000,11.7275,11.3425,7.1483345 +"NextEra Energy, Inc.",NEE,12/16/08,11.45,11.4675,10800000,12.0375,11.9975,7.5611296 +"NextEra Energy, Inc.",NEE,12/17/08,11.6125,11.89,8269600,11.9725,11.835,7.4587173 +"NextEra Energy, Inc.",NEE,12/18/08,11.8475,11.9075,24399600,12.6725,12.5775,7.9266605 +"NextEra Energy, Inc.",NEE,12/19/08,12.4875,12.4875,17960000,12.9225,12.5975,7.939265 +"NextEra Energy, Inc.",NEE,12/22/08,12.5125,12.575,11262400,12.9675,12.7325,8.024346 +"NextEra Energy, Inc.",NEE,12/23/08,12.38,12.785,7067200,12.8975,12.405,7.817947 +"NextEra Energy, Inc.",NEE,12/24/08,12.4125,12.4125,2367600,12.65,12.54,7.903029 +"NextEra Energy, Inc.",NEE,12/26/08,12.4475,12.5475,2839600,12.6875,12.5025,7.879394 +"NextEra Energy, Inc.",NEE,12/29/08,12.0225,12.2675,7308400,12.4,12.28,7.739168 +"NextEra Energy, Inc.",NEE,12/30/08,12.1875,12.33,8676000,12.425,12.395,7.811644 +"NextEra Energy, Inc.",NEE,12/31/08,12.25,12.425,8055600,12.6775,12.5825,7.929812 +"NextEra Energy, Inc.",NEE,1/2/09,12.5275,12.565,7289200,12.995,12.915,8.139364 +"NextEra Energy, Inc.",NEE,1/5/09,12.8125,12.8825,9932000,13.1575,12.985,8.183476 +"NextEra Energy, Inc.",NEE,1/6/09,12.705,13.0125,10394000,13.3275,12.8025,8.06846 +"NextEra Energy, Inc.",NEE,1/7/09,12.4,12.6925,18234000,12.6925,12.6625,7.9802327 +"NextEra Energy, Inc.",NEE,1/8/09,12.5925,12.665,9328000,12.8,12.775,8.051131 +"NextEra Energy, Inc.",NEE,1/9/09,12.45,12.7925,8748400,12.8375,12.505,7.8809695 +"NextEra Energy, Inc.",NEE,1/12/09,12.375,12.5375,8977600,12.63,12.43,7.833706 +"NextEra Energy, Inc.",NEE,1/13/09,12.2375,12.395,8735200,12.525,12.3125,7.7596507 +"NextEra Energy, Inc.",NEE,1/14/09,11.775,12.1775,9720400,12.29,12.0825,7.614701 +"NextEra Energy, Inc.",NEE,1/15/09,11.775,12.045,9672000,12.165,12.11,7.632027 +"NextEra Energy, Inc.",NEE,1/16/09,12.185,12.3225,12078000,12.55,12.4575,7.851037 +"NextEra Energy, Inc.",NEE,1/20/09,12.2875,12.4175,12510800,12.7,12.45,7.846307 +"NextEra Energy, Inc.",NEE,1/21/09,11.9175,12.655,15524400,12.655,12.2525,7.7218366 +"NextEra Energy, Inc.",NEE,1/22/09,11.8575,12.145,10362800,12.24,12.1625,7.6651187 +"NextEra Energy, Inc.",NEE,1/23/09,11.6875,11.9375,11303200,12.0175,11.9875,7.5548286 +"NextEra Energy, Inc.",NEE,1/26/09,12.01,12.0375,13324800,12.37,12.235,7.7108073 +"NextEra Energy, Inc.",NEE,1/27/09,12.2725,12.3275,14460400,12.905,12.695,8.000711 +"NextEra Energy, Inc.",NEE,1/28/09,12.64,12.9025,10620000,13.065,12.87,8.111005 +"NextEra Energy, Inc.",NEE,1/29/09,12.645,12.765,8232000,13.1575,12.7925,8.062161 +"NextEra Energy, Inc.",NEE,1/30/09,12.785,12.825,16100000,13.0625,12.8875,8.122033 +"NextEra Energy, Inc.",NEE,2/2/09,12.4375,12.7575,12868000,12.845,12.715,8.01332 +"NextEra Energy, Inc.",NEE,2/3/09,12.665,12.725,11439600,13.1575,13.05,8.224443 +"NextEra Energy, Inc.",NEE,2/4/09,13.1325,13.1325,15650000,13.4975,13.2375,8.34261 +"NextEra Energy, Inc.",NEE,2/5/09,13.035,13.1975,15177600,13.3125,13.1775,8.304795 +"NextEra Energy, Inc.",NEE,2/6/09,12.9275,13.2225,13327200,13.2225,13.09,8.249651 +"NextEra Energy, Inc.",NEE,2/9/09,12.85,13.07,12049600,13.165,13.015,8.202384 +"NextEra Energy, Inc.",NEE,2/10/09,12.4525,12.9125,12296000,13.015,12.6275,7.958174 +"NextEra Energy, Inc.",NEE,2/11/09,12.465,12.6575,9339600,12.75,12.705,8.007015 +"NextEra Energy, Inc.",NEE,2/12/09,12.285,12.625,9658000,12.67,12.655,7.9755034 +"NextEra Energy, Inc.",NEE,2/13/09,12.5875,12.5875,9905200,12.86,12.7275,8.021198 +"NextEra Energy, Inc.",NEE,2/17/09,12.1575,12.445,10166800,12.4975,12.2025,7.6903276 +"NextEra Energy, Inc.",NEE,2/18/09,12.0125,12.2625,9541200,12.275,12.1,7.6257286 +"NextEra Energy, Inc.",NEE,2/19/09,12.1275,12.1275,15810000,12.5825,12.4725,7.860488 +"NextEra Energy, Inc.",NEE,2/20/09,12.085,12.1875,16098800,12.43,12.2475,7.718685 +"NextEra Energy, Inc.",NEE,2/23/09,11.9125,12.2575,10765600,12.4875,11.9675,7.5422244 +"NextEra Energy, Inc.",NEE,2/24/09,11.985,12.045,10880000,12.3125,12.275,7.7360196 +"NextEra Energy, Inc.",NEE,2/25/09,11.85,12.1125,16386400,12.1875,11.855,7.543997 +"NextEra Energy, Inc.",NEE,2/26/09,11.4675,11.9525,9876000,11.9775,11.4925,7.313322 +"NextEra Energy, Inc.",NEE,2/27/09,11.1,11.305,11418000,11.5125,11.3325,7.2115006 +"NextEra Energy, Inc.",NEE,3/2/09,11.0275,11.15,14509200,11.5675,11.105,7.0667324 +"NextEra Energy, Inc.",NEE,3/3/09,10.79,11.275,13303600,11.415,10.825,6.8885508 +"NextEra Energy, Inc.",NEE,3/4/09,10.9325,10.9875,10750400,11.3125,11.155,7.098544 +"NextEra Energy, Inc.",NEE,3/5/09,10.625,10.945,11660000,11.03,10.7175,6.8201447 +"NextEra Energy, Inc.",NEE,3/6/09,10.4525,10.71,13007200,11.15,10.705,6.812188 +"NextEra Energy, Inc.",NEE,3/9/09,10.37,10.67,8988000,10.71,10.445,6.646735 +"NextEra Energy, Inc.",NEE,3/10/09,10.53,10.6075,11840400,10.9,10.85,6.9044614 +"NextEra Energy, Inc.",NEE,3/11/09,10.8225,10.9675,9877600,11.09,10.94,6.961729 +"NextEra Energy, Inc.",NEE,3/12/09,10.8125,10.9425,7530800,11.2075,11.135,7.0858235 +"NextEra Energy, Inc.",NEE,3/13/09,11.205,11.205,7394400,11.3925,11.3025,7.192409 +"NextEra Energy, Inc.",NEE,3/16/09,11.415,11.415,8085600,11.8475,11.6625,7.4214997 +"NextEra Energy, Inc.",NEE,3/17/09,11.5875,11.695,11802000,12.0475,12.0475,7.6664934 +"NextEra Energy, Inc.",NEE,3/18/09,11.7825,11.9475,14163200,12.4975,12.4825,7.943311 +"NextEra Energy, Inc.",NEE,3/19/09,12.27,12.4725,12505200,12.625,12.4775,7.9401293 +"NextEra Energy, Inc.",NEE,3/20/09,12.3125,12.49,11036000,12.6975,12.3375,7.8510427 +"NextEra Energy, Inc.",NEE,3/23/09,12.3775,12.5575,9484400,12.745,12.725,8.097626 +"NextEra Energy, Inc.",NEE,3/24/09,12.505,12.605,13220000,12.9125,12.775,8.129447 +"NextEra Energy, Inc.",NEE,3/25/09,12.75,12.785,12907200,13.0575,12.93,8.228079 +"NextEra Energy, Inc.",NEE,3/26/09,12.7525,13.0125,11234000,13.0625,12.9425,8.2360325 +"NextEra Energy, Inc.",NEE,3/27/09,12.5275,12.81,9750000,12.8375,12.6225,8.032405 +"NextEra Energy, Inc.",NEE,3/30/09,12.215,12.4075,9370000,12.5,12.3725,7.873312 +"NextEra Energy, Inc.",NEE,3/31/09,12.3675,12.46,12407200,12.895,12.6825,8.070584 +"NextEra Energy, Inc.",NEE,4/1/09,12.5025,12.5475,11699600,12.9275,12.7925,8.140584 +"NextEra Energy, Inc.",NEE,4/2/09,12.58,12.94,13761600,13.0625,12.8575,8.181943 +"NextEra Energy, Inc.",NEE,4/3/09,12.75,12.845,15591200,13.3325,13.2175,8.411031 +"NextEra Energy, Inc.",NEE,4/6/09,12.8125,13.125,8443200,13.2175,12.89,8.202626 +"NextEra Energy, Inc.",NEE,4/7/09,12.7,12.7525,7989200,13.055,12.94,8.234444 +"NextEra Energy, Inc.",NEE,4/8/09,12.9475,12.965,8333600,13.2975,13.155,8.371261 +"NextEra Energy, Inc.",NEE,4/9/09,12.875,13.385,8347200,13.4825,13.08,8.323534 +"NextEra Energy, Inc.",NEE,4/13/09,12.6075,13.06,12288000,13.0875,12.645,8.046721 +"NextEra Energy, Inc.",NEE,4/14/09,12.425,12.5525,9905600,12.6675,12.55,7.986268 +"NextEra Energy, Inc.",NEE,4/15/09,12.4725,12.5675,7862400,12.695,12.635,8.040357 +"NextEra Energy, Inc.",NEE,4/16/09,12.4875,12.7225,7766400,12.745,12.6575,8.054674 +"NextEra Energy, Inc.",NEE,4/17/09,12.5675,12.7775,8553200,12.8125,12.745,8.110353 +"NextEra Energy, Inc.",NEE,4/20/09,12.555,12.6975,6333200,12.775,12.635,8.040357 +"NextEra Energy, Inc.",NEE,4/21/09,12.5475,12.5475,7104400,12.81,12.725,8.097626 +"NextEra Energy, Inc.",NEE,4/22/09,12.47,12.65,8317200,12.7575,12.5875,8.010126 +"NextEra Energy, Inc.",NEE,4/23/09,12.4275,12.6325,7262000,12.65,12.65,8.049901 +"NextEra Energy, Inc.",NEE,4/24/09,12.5,12.74,7956800,12.77,12.63,8.037173 +"NextEra Energy, Inc.",NEE,4/27/09,12.52,12.52,9392400,13.0525,12.82,8.158079 +"NextEra Energy, Inc.",NEE,4/28/09,13.085,13.57,26208800,13.6875,13.5675,8.633759 +"NextEra Energy, Inc.",NEE,4/29/09,13.3525,13.425,12842400,13.63,13.465,8.568532 +"NextEra Energy, Inc.",NEE,4/30/09,13.335,13.555,9539200,13.62,13.4475,8.557391 +"NextEra Energy, Inc.",NEE,5/1/09,13.4825,13.5325,10488400,14.02,14.0125,8.916937 +"NextEra Energy, Inc.",NEE,5/4/09,13.9225,14.0125,14004800,14.4,14.4,9.163523 +"NextEra Energy, Inc.",NEE,5/5/09,14.225,14.32,11666400,14.5,14.49,9.220794 +"NextEra Energy, Inc.",NEE,5/6/09,14.09,14.475,11886000,14.61,14.2025,9.037845 +"NextEra Energy, Inc.",NEE,5/7/09,14.07,14.32,11156400,14.36,14.085,8.963072 +"NextEra Energy, Inc.",NEE,5/8/09,14.085,14.245,13524800,14.625,14.29,9.093526 +"NextEra Energy, Inc.",NEE,5/11/09,14.0975,14.25,8456800,14.385,14.2775,9.085571 +"NextEra Energy, Inc.",NEE,5/12/09,14.1925,14.32,8653600,14.4975,14.465,9.204888 +"NextEra Energy, Inc.",NEE,5/13/09,13.8675,14.39,12392800,14.39,13.8775,8.831027 +"NextEra Energy, Inc.",NEE,5/14/09,13.6,13.9,14661200,13.9725,13.76,8.756259 +"NextEra Energy, Inc.",NEE,5/15/09,13.4525,13.6725,10578400,13.76,13.61,8.660801 +"NextEra Energy, Inc.",NEE,5/18/09,13.3925,13.74,9623200,13.85,13.595,8.651256 +"NextEra Energy, Inc.",NEE,5/19/09,13.6125,13.6125,9325600,14.05,13.9175,8.856482 +"NextEra Energy, Inc.",NEE,5/20/09,13.415,13.5375,19332000,13.665,13.48,8.578077 +"NextEra Energy, Inc.",NEE,5/21/09,13.1,13.3975,11574800,13.3975,13.265,8.441259 +"NextEra Energy, Inc.",NEE,5/22/09,13.215,13.32,6304800,13.5,13.3775,8.512849 +"NextEra Energy, Inc.",NEE,5/26/09,13.24,13.4125,11306800,13.785,13.745,8.746711 +"NextEra Energy, Inc.",NEE,5/27/09,13.53,13.775,8424000,13.775,13.5875,8.646487 +"NextEra Energy, Inc.",NEE,5/28/09,13.61,13.6825,8210000,14.0125,13.87,8.82625 +"NextEra Energy, Inc.",NEE,5/29/09,13.695,13.9775,9792800,14.15,14.1325,8.993298 +"NextEra Energy, Inc.",NEE,6/1/09,14.2225,14.2475,9947600,14.5925,14.55,9.258977 +"NextEra Energy, Inc.",NEE,6/2/09,14.37,14.52,7842800,14.6325,14.4225,9.17784 +"NextEra Energy, Inc.",NEE,6/3/09,13.8175,14.34,12090000,14.34,13.95,8.950551 +"NextEra Energy, Inc.",NEE,6/4/09,13.8325,14.005,12255600,14.0625,13.895,8.91526 +"NextEra Energy, Inc.",NEE,6/5/09,13.685,14.0325,14173200,14.0825,13.77,8.835059 +"NextEra Energy, Inc.",NEE,6/8/09,13.635,13.7875,7710000,13.9625,13.8425,8.881575 +"NextEra Energy, Inc.",NEE,6/9/09,13.685,13.9125,6082800,13.9125,13.7625,8.830246 +"NextEra Energy, Inc.",NEE,6/10/09,13.5975,13.8325,12990400,13.9125,13.805,8.857515 +"NextEra Energy, Inc.",NEE,6/11/09,13.795,13.8525,9648000,14.3,14.13,9.066038 +"NextEra Energy, Inc.",NEE,6/12/09,13.93,14.0825,7308800,14.475,14.3475,9.20559 +"NextEra Energy, Inc.",NEE,6/15/09,13.9575,14.3725,7505600,14.475,14.1225,9.061229 +"NextEra Energy, Inc.",NEE,6/16/09,14.0925,14.1975,8918800,14.2825,14.1875,9.102934 +"NextEra Energy, Inc.",NEE,6/17/09,14.07,14.195,9418800,14.28,14.1775,9.096515 +"NextEra Energy, Inc.",NEE,6/18/09,14.1525,14.21,8075200,14.475,14.4375,9.263336 +"NextEra Energy, Inc.",NEE,6/19/09,14.21,14.53,10602800,14.6175,14.2625,9.151053 +"NextEra Energy, Inc.",NEE,6/22/09,14.165,14.1875,9424000,14.46,14.2975,9.17351 +"NextEra Energy, Inc.",NEE,6/23/09,14.005,14.335,9566400,14.3925,14.2325,9.131806 +"NextEra Energy, Inc.",NEE,6/24/09,14.25,14.335,10868400,14.75,14.3625,9.215218 +"NextEra Energy, Inc.",NEE,6/25/09,14.1775,14.295,16382800,14.43,14.375,9.223237 +"NextEra Energy, Inc.",NEE,6/26/09,14.0925,14.26,13354400,14.41,14.1725,9.093308 +"NextEra Energy, Inc.",NEE,6/29/09,14.0575,14.23,9294800,14.485,14.405,9.242488 +"NextEra Energy, Inc.",NEE,6/30/09,13.935,14.4325,10629600,14.5,14.215,9.120576 +"NextEra Energy, Inc.",NEE,7/1/09,14.2075,14.31,7366800,14.375,14.24,9.136615 +"NextEra Energy, Inc.",NEE,7/2/09,13.825,14.06,7568000,14.1175,13.825,8.870345 +"NextEra Energy, Inc.",NEE,7/6/09,13.505,13.72,9732800,13.9475,13.9275,8.9361105 +"NextEra Energy, Inc.",NEE,7/7/09,13.575,13.93,8130400,13.94,13.6125,8.734001 +"NextEra Energy, Inc.",NEE,7/8/09,13.43,13.69,7354400,13.77,13.535,8.684278 +"NextEra Energy, Inc.",NEE,7/9/09,13.4225,13.5675,6888800,13.705,13.6175,8.737212 +"NextEra Energy, Inc.",NEE,7/10/09,13.42,13.5725,6895200,13.6375,13.575,8.709943 +"NextEra Energy, Inc.",NEE,7/13/09,13.415,13.625,6493200,13.84,13.8125,8.862327 +"NextEra Energy, Inc.",NEE,7/14/09,13.765,13.8025,7581600,14.075,14.065,9.024333 +"NextEra Energy, Inc.",NEE,7/15/09,14.085,14.085,9655200,14.36,14.3525,9.208801 +"NextEra Energy, Inc.",NEE,7/16/09,14.1375,14.2975,7180400,14.38,14.3425,9.202381 +"NextEra Energy, Inc.",NEE,7/17/09,14.0925,14.2625,7295600,14.3425,14.205,9.114161 +"NextEra Energy, Inc.",NEE,7/20/09,14.225,14.275,7567600,14.5375,14.5125,9.311459 +"NextEra Energy, Inc.",NEE,7/21/09,14.44,14.6225,9070400,14.6825,14.68,9.418931 +"NextEra Energy, Inc.",NEE,7/22/09,14.51,14.585,7947600,14.745,14.615,9.377226 +"NextEra Energy, Inc.",NEE,7/23/09,14.5375,14.5925,9128800,15,14.96,9.598582 +"NextEra Energy, Inc.",NEE,7/24/09,14.8575,14.8575,12877200,15.1525,15.0125,9.632268 +"NextEra Energy, Inc.",NEE,7/27/09,14.8875,14.9525,9742800,15.0725,15.01,9.630661 +"NextEra Energy, Inc.",NEE,7/28/09,13.915,14.8975,26705600,14.8975,14.2725,9.157472 +"NextEra Energy, Inc.",NEE,7/29/09,13.86,14.165,12038800,14.32,14.3125,9.183134 +"NextEra Energy, Inc.",NEE,7/30/09,14.2025,14.3325,8870000,14.4775,14.385,9.2296505 +"NextEra Energy, Inc.",NEE,7/31/09,14.14,14.3375,11313600,14.45,14.1675,9.090099 +"NextEra Energy, Inc.",NEE,8/3/09,14.085,14.225,7872800,14.285,14.2525,9.144635 +"NextEra Energy, Inc.",NEE,8/4/09,14.04,14.205,8165600,14.3075,14.1025,9.048391 +"NextEra Energy, Inc.",NEE,8/5/09,13.895,14.1025,9993200,14.175,14.1175,9.058021 +"NextEra Energy, Inc.",NEE,8/6/09,14.05,14.1275,7970000,14.3,14.2475,9.141431 +"NextEra Energy, Inc.",NEE,8/7/09,14.1525,14.3575,7006000,14.3725,14.205,9.114161 +"NextEra Energy, Inc.",NEE,8/10/09,14.0825,14.18,3933600,14.3275,14.31,9.181532 +"NextEra Energy, Inc.",NEE,8/11/09,14.19,14.2875,5530400,14.4325,14.37,9.220025 +"NextEra Energy, Inc.",NEE,8/12/09,14.2825,14.3725,6519600,14.605,14.4675,9.282587 +"NextEra Energy, Inc.",NEE,8/13/09,14.0675,14.4675,9566000,14.4675,14.2625,9.151053 +"NextEra Energy, Inc.",NEE,8/14/09,14.07,14.29,6184800,14.29,14.205,9.114161 +"NextEra Energy, Inc.",NEE,8/17/09,14.025,14.0475,6734000,14.155,14.105,9.049999 +"NextEra Energy, Inc.",NEE,8/18/09,14.0375,14.1075,7312800,14.2525,14.2425,9.13822 +"NextEra Energy, Inc.",NEE,8/19/09,14.125,14.1825,9725600,14.2975,14.2925,9.1703005 +"NextEra Energy, Inc.",NEE,8/20/09,14.22,14.27,7800400,14.3825,14.335,9.19757 +"NextEra Energy, Inc.",NEE,8/21/09,14.3225,14.395,10659200,14.575,14.5075,9.308249 +"NextEra Energy, Inc.",NEE,8/24/09,14.425,14.58,5684000,14.61,14.5425,9.330708 +"NextEra Energy, Inc.",NEE,8/25/09,14.4425,14.6125,7988800,14.625,14.455,9.274565 +"NextEra Energy, Inc.",NEE,8/26/09,14.08,14.345,12304000,14.3725,14.12,9.134348 +"NextEra Energy, Inc.",NEE,8/27/09,14.0025,14.1025,9934800,14.14,14.0925,9.116558 +"NextEra Energy, Inc.",NEE,8/28/09,13.9675,14.1925,7496000,14.23,14.1,9.121411 +"NextEra Energy, Inc.",NEE,8/31/09,13.98,14.04,6298800,14.0975,14.045,9.085829 +"NextEra Energy, Inc.",NEE,9/1/09,13.89,14.0275,9656800,14.135,13.995,9.053482 +"NextEra Energy, Inc.",NEE,9/2/09,13.785,13.9375,8960800,13.96,13.8675,8.971002 +"NextEra Energy, Inc.",NEE,9/3/09,13.75,13.8925,8904000,13.985,13.855,8.962916 +"NextEra Energy, Inc.",NEE,9/4/09,13.715,13.8575,6950800,13.9125,13.7825,8.916014 +"NextEra Energy, Inc.",NEE,9/8/09,13.6,13.865,12473600,13.865,13.625,8.814126 +"NextEra Energy, Inc.",NEE,9/9/09,13.4625,13.65,12784000,13.6975,13.515,8.74297 +"NextEra Energy, Inc.",NEE,9/10/09,13.2825,13.52,17406000,13.5775,13.53,8.752669 +"NextEra Energy, Inc.",NEE,9/11/09,13.3425,13.485,13304400,13.5675,13.355,8.639462 +"NextEra Energy, Inc.",NEE,9/14/09,13.325,13.3275,12354400,13.75,13.735,8.885287 +"NextEra Energy, Inc.",NEE,9/15/09,13.5625,13.765,10722800,13.7775,13.5925,8.793103 +"NextEra Energy, Inc.",NEE,9/16/09,13.5,13.6075,15700800,13.92,13.7875,8.9192505 +"NextEra Energy, Inc.",NEE,9/17/09,13.695,13.7825,12717600,13.9025,13.7375,8.886904 +"NextEra Energy, Inc.",NEE,9/18/09,13.66,13.775,13967200,13.8225,13.7575,8.899843 +"NextEra Energy, Inc.",NEE,9/21/09,13.5875,13.7125,7076400,13.8225,13.7425,8.890141 +"NextEra Energy, Inc.",NEE,9/22/09,13.5125,13.77,10803600,13.8125,13.575,8.781783 +"NextEra Energy, Inc.",NEE,9/23/09,13.4325,13.59,14820000,13.6275,13.4675,8.712239 +"NextEra Energy, Inc.",NEE,9/24/09,13.4375,13.52,10225600,13.5675,13.485,8.723558 +"NextEra Energy, Inc.",NEE,9/25/09,13.4725,13.5,14128400,13.685,13.5975,8.796338 +"NextEra Energy, Inc.",NEE,9/28/09,13.5925,13.6125,9367200,13.8475,13.74,8.888525 +"NextEra Energy, Inc.",NEE,9/29/09,13.65,13.79,6811600,13.8375,13.785,8.917633 +"NextEra Energy, Inc.",NEE,9/30/09,13.7025,13.775,14069200,13.8325,13.8075,8.932189 +"NextEra Energy, Inc.",NEE,10/1/09,13.43,13.735,13636000,13.82,13.4375,8.692834 +"NextEra Energy, Inc.",NEE,10/2/09,13.1875,13.4025,14700000,13.4025,13.3075,8.608734 +"NextEra Energy, Inc.",NEE,10/5/09,13.135,13.325,12660400,13.405,13.3625,8.64431 +"NextEra Energy, Inc.",NEE,10/6/09,13.345,13.43,10602800,13.595,13.4725,8.715471 +"NextEra Energy, Inc.",NEE,10/7/09,13.195,13.4375,15136400,13.465,13.2225,8.553748 +"NextEra Energy, Inc.",NEE,10/8/09,13.21,13.2725,15202800,13.3975,13.25,8.571538 +"NextEra Energy, Inc.",NEE,10/9/09,13.2275,13.275,11919200,13.32,13.275,8.58771 +"NextEra Energy, Inc.",NEE,10/12/09,13.28,13.365,7921600,13.3975,13.325,8.620054 +"NextEra Energy, Inc.",NEE,10/13/09,13.1525,13.2875,11298000,13.3175,13.2525,8.573153 +"NextEra Energy, Inc.",NEE,10/14/09,13.0825,13.25,14548800,13.3525,13.2475,8.569918 +"NextEra Energy, Inc.",NEE,10/15/09,13.2625,13.2625,15197600,13.48,13.4375,8.692834 +"NextEra Energy, Inc.",NEE,10/16/09,13.28,13.43,10049600,13.47,13.375,8.652399 +"NextEra Energy, Inc.",NEE,10/19/09,13.3325,13.42,11622000,13.745,13.675,8.846473 +"NextEra Energy, Inc.",NEE,10/20/09,13.3225,13.6875,13508000,13.6875,13.37,8.649165 +"NextEra Energy, Inc.",NEE,10/21/09,13.335,13.42,14599200,13.6925,13.475,8.717092 +"NextEra Energy, Inc.",NEE,10/22/09,13.2375,13.3925,15598000,13.475,13.39,8.662105 +"NextEra Energy, Inc.",NEE,10/23/09,13.125,13.38,11877200,13.4175,13.1575,8.511695 +"NextEra Energy, Inc.",NEE,10/26/09,12.9475,13.2,18302800,13.335,13.0325,8.430837 +"NextEra Energy, Inc.",NEE,10/27/09,12.195,12.8,32685200,13.0175,12.7025,8.217357 +"NextEra Energy, Inc.",NEE,10/28/09,12.5,12.64,15071200,12.7225,12.53,8.105764 +"NextEra Energy, Inc.",NEE,10/29/09,12.4675,12.585,16918800,12.71,12.5225,8.100913 +"NextEra Energy, Inc.",NEE,10/30/09,12.25,12.6,17438000,12.61,12.275,7.9408016 +"NextEra Energy, Inc.",NEE,11/2/09,12.1375,12.325,13435600,12.3725,12.26,7.931095 +"NextEra Energy, Inc.",NEE,11/3/09,12.195,12.2075,11234800,12.3425,12.3025,7.958591 +"NextEra Energy, Inc.",NEE,11/4/09,12.3475,12.3475,13582400,12.67,12.4675,8.065332 +"NextEra Energy, Inc.",NEE,11/5/09,12.46,12.56,9107600,12.66,12.5575,8.12355 +"NextEra Energy, Inc.",NEE,11/6/09,12.35,12.53,10344000,12.5375,12.44,8.04754 +"NextEra Energy, Inc.",NEE,11/9/09,12.4575,12.535,7925600,12.71,12.71,8.222207 +"NextEra Energy, Inc.",NEE,11/10/09,12.6025,12.645,6610400,12.735,12.6525,8.18501 +"NextEra Energy, Inc.",NEE,11/11/09,12.7825,13.0025,16317600,13.0375,12.8175,8.29175 +"NextEra Energy, Inc.",NEE,11/12/09,12.685,12.825,11416400,12.9,12.6975,8.21412 +"NextEra Energy, Inc.",NEE,11/13/09,12.625,12.77,7940000,12.875,12.785,8.270722 +"NextEra Energy, Inc.",NEE,11/16/09,12.9175,12.9225,8797200,13.0525,12.9975,8.408195 +"NextEra Energy, Inc.",NEE,11/17/09,12.8175,13.015,9218400,13.04,12.885,8.335415 +"NextEra Energy, Inc.",NEE,11/18/09,12.7725,12.8625,8863600,12.9175,12.895,8.341885 +"NextEra Energy, Inc.",NEE,11/19/09,12.64,12.875,7081600,12.885,12.715,8.225439 +"NextEra Energy, Inc.",NEE,11/20/09,12.645,12.7125,7427600,12.7925,12.7775,8.265875 +"NextEra Energy, Inc.",NEE,11/23/09,12.835,12.835,11116400,13.06,13.0025,8.411424 +"NextEra Energy, Inc.",NEE,11/24/09,12.825,12.955,10392000,13.025,13.025,8.503317 +"NextEra Energy, Inc.",NEE,11/25/09,12.99,13.035,7556800,13.1625,13.12,8.565334 +"NextEra Energy, Inc.",NEE,11/27/09,12.8375,12.97,3970400,13.0525,12.895,8.418445 +"NextEra Energy, Inc.",NEE,11/30/09,12.8875,12.895,11191600,13.045,12.9925,8.482097 +"NextEra Energy, Inc.",NEE,12/1/09,13.0275,13.0275,9588800,13.265,13.2225,8.632251 +"NextEra Energy, Inc.",NEE,12/2/09,13.19,13.2225,7413200,13.3925,13.33,8.702432 +"NextEra Energy, Inc.",NEE,12/3/09,13.2325,13.3525,10970000,13.4425,13.25,8.650208 +"NextEra Energy, Inc.",NEE,12/4/09,13.025,13.3475,10399600,13.4425,13.1875,8.609401 +"NextEra Energy, Inc.",NEE,12/7/09,13.175,13.2175,6664800,13.32,13.24,8.643676 +"NextEra Energy, Inc.",NEE,12/8/09,13.085,13.215,7971200,13.3475,13.3225,8.697541 +"NextEra Energy, Inc.",NEE,12/9/09,13.35,13.3825,8364000,13.4425,13.4225,8.76282 +"NextEra Energy, Inc.",NEE,12/10/09,13.4675,13.4725,13990800,13.7625,13.7575,8.981524 +"NextEra Energy, Inc.",NEE,12/11/09,13.7425,13.795,14041200,14.0975,14.0625,9.180642 +"NextEra Energy, Inc.",NEE,12/14/09,13.88,14.1125,11452400,14.1425,13.9425,9.102301 +"NextEra Energy, Inc.",NEE,12/15/09,13.7875,13.95,7698000,13.975,13.85,9.041914 +"NextEra Energy, Inc.",NEE,12/16/09,13.69,13.88,9213600,13.965,13.715,8.953777 +"NextEra Energy, Inc.",NEE,12/17/09,13.5275,13.6875,8490000,13.7275,13.565,8.855852 +"NextEra Energy, Inc.",NEE,12/18/09,13.5,13.655,11220000,13.73,13.655,8.914611 +"NextEra Energy, Inc.",NEE,12/21/09,13.6075,13.63,6099200,13.77,13.625,8.8950205 +"NextEra Energy, Inc.",NEE,12/22/09,13.44,13.625,6864000,13.695,13.455,8.78404 +"NextEra Energy, Inc.",NEE,12/23/09,13.195,13.4375,17651600,13.5025,13.2375,8.642045 +"NextEra Energy, Inc.",NEE,12/24/09,13.2175,13.25,3592400,13.3375,13.2275,8.635515 +"NextEra Energy, Inc.",NEE,12/28/09,13.175,13.255,5796000,13.3875,13.355,8.718754 +"NextEra Energy, Inc.",NEE,12/29/09,13.32,13.345,4406000,13.43,13.3475,8.713859 +"NextEra Energy, Inc.",NEE,12/30/09,13.2925,13.3325,4332400,13.4275,13.425,8.764454 +"NextEra Energy, Inc.",NEE,12/31/09,13.1925,13.445,5076000,13.4675,13.205,8.620829 +"NextEra Energy, Inc.",NEE,1/4/10,13.2175,13.26,10408800,13.435,13.3125,8.691007 +"NextEra Energy, Inc.",NEE,1/5/10,13.065,13.325,11186400,13.355,13.1825,8.606137 +"NextEra Energy, Inc.",NEE,1/6/10,13.1575,13.16,13493200,13.335,13.3125,8.691007 +"NextEra Energy, Inc.",NEE,1/7/10,13.1625,13.2975,9768800,13.3,13.275,8.666527 +"NextEra Energy, Inc.",NEE,1/8/10,13.1125,13.245,9074400,13.295,13.16,8.591447 +"NextEra Energy, Inc.",NEE,1/11/10,12.975,13.1925,24571600,13.4375,13.15,8.584916 +"NextEra Energy, Inc.",NEE,1/12/10,12.755,13.05,22500400,13.05,12.83,8.376013 +"NextEra Energy, Inc.",NEE,1/13/10,12.645,12.7975,23431200,12.9375,12.875,8.405389 +"NextEra Energy, Inc.",NEE,1/14/10,12.4125,12.625,32314400,12.66,12.5025,8.162205 +"NextEra Energy, Inc.",NEE,1/15/10,12.3525,12.4275,24167600,12.6575,12.6375,8.250338 +"NextEra Energy, Inc.",NEE,1/19/10,12.5325,12.56,14181200,12.725,12.7225,8.30583 +"NextEra Energy, Inc.",NEE,1/20/10,12.345,12.645,15854800,12.645,12.495,8.157305 +"NextEra Energy, Inc.",NEE,1/21/10,12.225,12.4825,18664400,12.5775,12.2575,8.002255 +"NextEra Energy, Inc.",NEE,1/22/10,12.03,12.255,14230000,12.2775,12.035,7.8569956 +"NextEra Energy, Inc.",NEE,1/25/10,11.92,12.1025,21731600,12.135,11.9375,7.7933455 +"NextEra Energy, Inc.",NEE,1/26/10,12.0275,12.125,25260000,12.3925,12.305,8.033267 +"NextEra Energy, Inc.",NEE,1/27/10,12.195,12.2875,17494400,12.4425,12.44,8.121399 +"NextEra Energy, Inc.",NEE,1/28/10,12.2175,12.455,13256400,12.455,12.2525,7.9989934 +"NextEra Energy, Inc.",NEE,1/29/10,12.1725,12.2475,23262800,12.3,12.19,7.9581885 +"NextEra Energy, Inc.",NEE,2/1/10,12.135,12.1625,11096400,12.3225,12.3075,8.034895 +"NextEra Energy, Inc.",NEE,2/2/10,12.175,12.3025,10453600,12.3975,12.395,8.092025 +"NextEra Energy, Inc.",NEE,2/3/10,12.2725,12.325,15056800,12.37,12.35,8.062644 +"NextEra Energy, Inc.",NEE,2/4/10,11.9925,12.2575,18499600,12.2825,12.005,7.837412 +"NextEra Energy, Inc.",NEE,2/5/10,11.685,11.9825,25320000,12,11.85,7.7362204 +"NextEra Energy, Inc.",NEE,2/8/10,11.7175,11.8475,9212400,12.325,11.7225,7.652984 +"NextEra Energy, Inc.",NEE,2/9/10,11.58,11.795,29608800,11.8325,11.615,7.582804 +"NextEra Energy, Inc.",NEE,2/10/10,11.4475,11.62,18621200,11.62,11.48,7.4946685 +"NextEra Energy, Inc.",NEE,2/11/10,11.3675,11.4975,17407600,11.5225,11.49,7.501198 +"NextEra Energy, Inc.",NEE,2/12/10,11.3225,11.4025,13014800,11.4575,11.3925,7.4375453 +"NextEra Energy, Inc.",NEE,2/16/10,11.455,11.455,11662400,11.5975,11.595,7.569745 +"NextEra Energy, Inc.",NEE,2/17/10,11.425,11.62,11451200,11.65,11.4425,7.4701853 +"NextEra Energy, Inc.",NEE,2/18/10,11.3925,11.4625,11796000,11.475,11.435,7.465291 +"NextEra Energy, Inc.",NEE,2/19/10,11.425,11.4575,16754400,11.77,11.72,7.651353 +"NextEra Energy, Inc.",NEE,2/22/10,11.6875,11.79,13581200,11.81,11.705,7.6415586 +"NextEra Energy, Inc.",NEE,2/23/10,11.66,11.7025,14850000,11.755,11.7,7.6382957 +"NextEra Energy, Inc.",NEE,2/24/10,11.7,11.76,23348400,11.8225,11.765,7.7636747 +"NextEra Energy, Inc.",NEE,2/25/10,11.5625,11.675,12076000,11.74,11.72,7.733978 +"NextEra Energy, Inc.",NEE,2/26/10,11.5925,11.7475,13330000,11.7675,11.5925,7.649843 +"NextEra Energy, Inc.",NEE,3/1/10,11.7,11.74,14040800,11.9275,11.845,7.8164663 +"NextEra Energy, Inc.",NEE,3/2/10,11.795,11.86,12073200,12,11.7975,7.7851205 +"NextEra Energy, Inc.",NEE,3/3/10,11.6875,11.7925,12189600,11.865,11.7325,7.742231 +"NextEra Energy, Inc.",NEE,3/4/10,11.695,11.735,9306400,11.8325,11.8125,7.795023 +"NextEra Energy, Inc.",NEE,3/5/10,11.815,11.865,9364800,11.925,11.9125,7.861012 +"NextEra Energy, Inc.",NEE,3/8/10,11.8875,11.9375,7573600,11.9625,11.9375,7.877508 +"NextEra Energy, Inc.",NEE,3/9/10,11.7325,11.9,11987600,11.915,11.755,7.757076 +"NextEra Energy, Inc.",NEE,3/10/10,11.685,11.745,7936400,11.7975,11.7425,7.748828 +"NextEra Energy, Inc.",NEE,3/11/10,11.675,11.7225,11961600,11.86,11.8425,7.8148155 +"NextEra Energy, Inc.",NEE,3/12/10,11.7375,11.895,10052000,11.9,11.7675,7.765328 +"NextEra Energy, Inc.",NEE,3/15/10,11.705,11.785,6087200,11.8275,11.8275,7.8049216 +"NextEra Energy, Inc.",NEE,3/16/10,11.775,11.835,6906000,11.98,11.9625,7.8940067 +"NextEra Energy, Inc.",NEE,3/17/10,11.96,12.0225,9468800,12.0225,12.005,7.92205 +"NextEra Energy, Inc.",NEE,3/18/10,11.9475,12.0175,11521200,12.045,11.9925,7.9138017 +"NextEra Energy, Inc.",NEE,3/19/10,11.9525,12.04,13207200,12.14,12.04,7.945146 +"NextEra Energy, Inc.",NEE,3/22/10,11.9125,12.0225,8700000,12.0425,11.96,7.8923516 +"NextEra Energy, Inc.",NEE,3/23/10,11.9125,11.9675,9041200,12.0325,11.955,7.889057 +"NextEra Energy, Inc.",NEE,3/24/10,11.775,11.9475,10957200,11.9725,11.8175,7.798322 +"NextEra Energy, Inc.",NEE,3/25/10,11.7775,11.8725,10774800,11.9,11.8625,7.8280144 +"NextEra Energy, Inc.",NEE,3/26/10,11.8525,11.9025,10840000,11.98,11.9525,7.887407 +"NextEra Energy, Inc.",NEE,3/29/10,11.9375,11.9625,11158400,12.1475,12.145,8.014436 +"NextEra Energy, Inc.",NEE,3/30/10,11.8825,12.18,17424400,12.18,11.915,7.862661 +"NextEra Energy, Inc.",NEE,3/31/10,11.855,11.9,15155200,12.175,12.0825,7.9731927 +"NextEra Energy, Inc.",NEE,4/1/10,12.125,12.1375,10013600,12.235,12.21,8.057329 +"NextEra Energy, Inc.",NEE,4/5/10,12.145,12.225,9532000,12.2525,12.2425,8.078774 +"NextEra Energy, Inc.",NEE,4/6/10,12.1425,12.175,8435200,12.3275,12.2975,8.115074 +"NextEra Energy, Inc.",NEE,4/7/10,12.15,12.2975,11228800,12.3025,12.275,8.100222 +"NextEra Energy, Inc.",NEE,4/8/10,12.145,12.26,13638400,12.295,12.26,8.090321 +"NextEra Energy, Inc.",NEE,4/9/10,12.165,12.275,13893200,12.43,12.4275,8.200854 +"NextEra Energy, Inc.",NEE,4/12/10,12.375,12.43,10430800,12.475,12.435,8.205805 +"NextEra Energy, Inc.",NEE,4/13/10,12.2375,12.4025,12833200,12.4025,12.3725,8.164561 +"NextEra Energy, Inc.",NEE,4/14/10,12.1,12.335,17202800,12.38,12.15,8.017735 +"NextEra Energy, Inc.",NEE,4/15/10,12.11,12.1575,10932400,12.225,12.2075,8.055677 +"NextEra Energy, Inc.",NEE,4/16/10,12.035,12.195,10651600,12.31,12.1075,7.989689 +"NextEra Energy, Inc.",NEE,4/19/10,12.0675,12.08,7950400,12.1525,12.1025,7.986393 +"NextEra Energy, Inc.",NEE,4/20/10,12.21,12.23,15976400,12.5125,12.5125,8.25695 +"NextEra Energy, Inc.",NEE,4/21/10,12.475,12.5,14417600,12.625,12.5925,8.30974 +"NextEra Energy, Inc.",NEE,4/22/10,12.475,12.55,17557200,12.7425,12.725,8.397175 +"NextEra Energy, Inc.",NEE,4/23/10,12.6175,12.71,11968400,12.83,12.825,8.463162 +"NextEra Energy, Inc.",NEE,4/26/10,12.655,12.85,12186800,12.855,12.765,8.423571 +"NextEra Energy, Inc.",NEE,4/27/10,12.4975,12.6975,14655200,12.805,12.505,8.251997 +"NextEra Energy, Inc.",NEE,4/28/10,12.4925,12.545,14356000,12.765,12.6875,8.372427 +"NextEra Energy, Inc.",NEE,4/29/10,12.625,12.72,7656400,12.775,12.6725,8.362532 +"NextEra Energy, Inc.",NEE,4/30/10,12.71,12.72,18967200,13.055,13.0125,8.586899 +"NextEra Energy, Inc.",NEE,5/3/10,12.9725,13.07,16931200,13.2725,13.165,8.68753 +"NextEra Energy, Inc.",NEE,5/4/10,12.7975,13.075,15582800,13.075,12.8625,8.487909 +"NextEra Energy, Inc.",NEE,5/5/10,12.675,12.74,18458400,12.9975,12.735,8.403771 +"NextEra Energy, Inc.",NEE,5/6/10,12.25,12.6925,33872000,13,12.7675,8.425222 +"NextEra Energy, Inc.",NEE,5/7/10,12.565,12.75,21738000,12.9925,12.805,8.449969 +"NextEra Energy, Inc.",NEE,5/10/10,13.01,13.0175,13366000,13.25,13.155,8.680931 +"NextEra Energy, Inc.",NEE,5/11/10,12.9975,13.06,12202800,13.3175,13.165,8.68753 +"NextEra Energy, Inc.",NEE,5/12/10,13.0475,13.1875,9180400,13.225,13.2175,8.722173 +"NextEra Energy, Inc.",NEE,5/13/10,13.1075,13.2175,7179200,13.375,13.2125,8.718873 +"NextEra Energy, Inc.",NEE,5/14/10,13.1025,13.19,10629200,13.3575,13.1775,8.695778 +"NextEra Energy, Inc.",NEE,5/17/10,12.9075,13.195,9324000,13.2175,13.155,8.680931 +"NextEra Energy, Inc.",NEE,5/18/10,13.0675,13.1475,8078400,13.275,13.0825,8.633086 +"NextEra Energy, Inc.",NEE,5/19/10,12.875,13.055,8022400,13.1125,13.005,8.5819435 +"NextEra Energy, Inc.",NEE,5/20/10,12.5375,12.855,13034800,12.855,12.5375,8.273446 +"NextEra Energy, Inc.",NEE,5/21/10,12.315,12.3875,16489200,12.6475,12.6475,8.346035 +"NextEra Energy, Inc.",NEE,5/24/10,12.5325,12.6225,8224400,12.79,12.575,8.298191 +"NextEra Energy, Inc.",NEE,5/25/10,12.13,12.3975,18599200,12.405,12.3825,8.171163 +"NextEra Energy, Inc.",NEE,5/26/10,12.1125,12.355,22309200,12.425,12.1125,7.992991 +"NextEra Energy, Inc.",NEE,5/27/10,12.25,12.27,15008400,12.46,12.445,8.2124 +"NextEra Energy, Inc.",NEE,5/28/10,12.4275,12.43,9625600,12.62,12.4825,8.237151 +"NextEra Energy, Inc.",NEE,6/1/10,12.2275,12.365,11117200,12.5025,12.235,8.073827 +"NextEra Energy, Inc.",NEE,6/2/10,12.1575,12.2525,9710400,12.4825,12.415,8.277173 +"NextEra Energy, Inc.",NEE,6/3/10,12.4175,12.51,6010000,12.58,12.5475,8.365511 +"NextEra Energy, Inc.",NEE,6/4/10,12.1175,12.455,8416000,12.455,12.1575,8.105495 +"NextEra Energy, Inc.",NEE,6/7/10,12.1425,12.1925,8117200,12.39,12.2575,8.172165 +"NextEra Energy, Inc.",NEE,6/8/10,12.1475,12.2475,18177200,12.2925,12.2325,8.155498 +"NextEra Energy, Inc.",NEE,6/9/10,12.0775,12.27,9823600,12.315,12.1,8.067162 +"NextEra Energy, Inc.",NEE,6/10/10,12.22,12.285,9816800,12.575,12.575,8.383846 +"NextEra Energy, Inc.",NEE,6/11/10,12.3725,12.465,7825600,12.5225,12.5,8.333843 +"NextEra Energy, Inc.",NEE,6/14/10,12.5375,12.6275,7473600,12.74,12.625,8.417184 +"NextEra Energy, Inc.",NEE,6/15/10,12.6775,12.725,8120800,12.8275,12.8275,8.55219 +"NextEra Energy, Inc.",NEE,6/16/10,12.745,12.745,8106400,12.9975,12.92,8.61386 +"NextEra Energy, Inc.",NEE,6/17/10,12.8125,12.9625,8105200,13.1125,13.0925,8.728868 +"NextEra Energy, Inc.",NEE,6/18/10,13.025,13.0875,9016400,13.185,13.1275,8.7522 +"NextEra Energy, Inc.",NEE,6/21/10,12.9025,13.2475,6652800,13.2475,12.9825,8.655528 +"NextEra Energy, Inc.",NEE,6/22/10,12.635,12.965,7922400,12.9725,12.6775,8.452182 +"NextEra Energy, Inc.",NEE,6/23/10,12,12,5679200,12.77,12.55,8.367179 +"NextEra Energy, Inc.",NEE,6/24/10,12.37,12.4975,6574800,12.68,12.395,8.26384 +"NextEra Energy, Inc.",NEE,6/25/10,12.2575,12.4525,10078400,12.4525,12.305,8.203834 +"NextEra Energy, Inc.",NEE,6/28/10,12.2275,12.32,7355200,12.3625,12.2975,8.198839 +"NextEra Energy, Inc.",NEE,6/29/10,11.99,12.0975,9597600,12.2475,12.0925,8.062158 +"NextEra Energy, Inc.",NEE,6/30/10,12.1325,12.1375,11804000,12.4075,12.19,8.127164 +"NextEra Energy, Inc.",NEE,7/1/10,12.11,12.255,9380800,12.255,12.2375,8.1588335 +"NextEra Energy, Inc.",NEE,7/2/10,12.2075,12.2825,5958400,12.34,12.24,8.160497 +"NextEra Energy, Inc.",NEE,7/6/10,12.2425,12.355,4575200,12.4725,12.35,8.233835 +"NextEra Energy, Inc.",NEE,7/7/10,12.33,12.425,7862800,12.7075,12.7,8.467181 +"NextEra Energy, Inc.",NEE,7/8/10,12.665,12.75,5472400,12.75,12.75,8.500518 +"NextEra Energy, Inc.",NEE,7/9/10,12.6875,12.7325,3559200,12.8775,12.8575,8.57219 +"NextEra Energy, Inc.",NEE,7/12/10,12.79,12.8,3630400,12.98,12.9775,8.652192 +"NextEra Energy, Inc.",NEE,7/13/10,12.975,13.005,4233200,13.11,13.07,8.713866 +"NextEra Energy, Inc.",NEE,7/14/10,12.9375,13,4001200,13.0925,13.025,8.683864 +"NextEra Energy, Inc.",NEE,7/15/10,12.93,12.995,7978800,13.2475,13.235,8.8238735 +"NextEra Energy, Inc.",NEE,7/16/10,13.0725,13.2,9810800,13.245,13.1525,8.76887 +"NextEra Energy, Inc.",NEE,7/19/10,13.0725,13.14,4420400,13.2325,13.1925,8.795537 +"NextEra Energy, Inc.",NEE,7/20/10,12.995,13.15,6205600,13.2025,13.175,8.783868 +"NextEra Energy, Inc.",NEE,7/21/10,12.9625,13.1275,6376800,13.1975,13.03,8.687196 +"NextEra Energy, Inc.",NEE,7/22/10,13.07,13.07,9219600,13.2775,13.21,8.807205 +"NextEra Energy, Inc.",NEE,7/23/10,13.03,13.2375,7092800,13.3125,13.2025,8.802201 +"NextEra Energy, Inc.",NEE,7/26/10,13.125,13.155,4636800,13.415,13.2075,8.805538 +"NextEra Energy, Inc.",NEE,7/27/10,13.105,13.105,9195200,13.5,13.45,8.967215 +"NextEra Energy, Inc.",NEE,7/28/10,13.24,13.3825,6512000,13.4225,13.2675,8.845539 +"NextEra Energy, Inc.",NEE,7/29/10,13.085,13.32,8449200,13.375,13.125,8.750534 +"NextEra Energy, Inc.",NEE,7/30/10,13.0025,13.105,5814000,13.1525,13.075,8.717201 +"NextEra Energy, Inc.",NEE,8/2/10,13.15,13.15,7969200,13.5025,13.5025,9.002216 +"NextEra Energy, Inc.",NEE,8/3/10,13.375,13.4375,4088400,13.5125,13.435,8.957215 +"NextEra Energy, Inc.",NEE,8/4/10,13.225,13.4625,4592000,13.4625,13.4,8.933879 +"NextEra Energy, Inc.",NEE,8/5/10,13.1725,13.2925,7759600,13.3175,13.315,8.877208 +"NextEra Energy, Inc.",NEE,8/6/10,13.1625,13.26,3809600,13.4275,13.4275,8.952211 +"NextEra Energy, Inc.",NEE,8/9/10,13.3275,13.42,5240800,13.465,13.37,8.913876 +"NextEra Energy, Inc.",NEE,8/10/10,13.2375,13.28,6483200,13.4825,13.4375,8.958879 +"NextEra Energy, Inc.",NEE,8/11/10,13.14,13.2425,5523600,13.355,13.17,8.780536 +"NextEra Energy, Inc.",NEE,8/12/10,12.91,13.085,5706400,13.1025,13.015,8.677198 +"NextEra Energy, Inc.",NEE,8/13/10,12.9325,12.9975,4241200,13.1225,13.005,8.670526 +"NextEra Energy, Inc.",NEE,8/16/10,12.8325,12.9425,5056800,13.09,13.04,8.693867 +"NextEra Energy, Inc.",NEE,8/17/10,13.0675,13.0925,5054400,13.2425,13.1175,8.745531 +"NextEra Energy, Inc.",NEE,8/18/10,12.98,13.085,5724400,13.18,13.1375,8.758864 +"NextEra Energy, Inc.",NEE,8/19/10,12.875,13.0475,5137600,13.0925,12.96,8.640527 +"NextEra Energy, Inc.",NEE,8/20/10,12.8275,12.8275,14323600,13.36,13.3225,8.88221 +"NextEra Energy, Inc.",NEE,8/23/10,13.3475,13.3475,6938400,13.5,13.43,8.953881 +"NextEra Energy, Inc.",NEE,8/24/10,13.3225,13.335,24677600,13.8125,13.5725,9.048886 +"NextEra Energy, Inc.",NEE,8/25/10,13.2275,13.2975,9636800,13.565,13.3175,8.961409 +"NextEra Energy, Inc.",NEE,8/26/10,13.21,13.2825,5526400,13.375,13.2625,8.9244 +"NextEra Energy, Inc.",NEE,8/27/10,13.23,13.3125,4824000,13.48,13.4725,9.065709 +"NextEra Energy, Inc.",NEE,8/30/10,13.3125,13.4,4872400,13.4975,13.315,8.959726 +"NextEra Energy, Inc.",NEE,8/31/10,13.205,13.2625,8602400,13.4575,13.4325,9.038789 +"NextEra Energy, Inc.",NEE,9/1/10,13.375,13.495,7937200,13.655,13.655,9.188515 +"NextEra Energy, Inc.",NEE,9/2/10,13.5475,13.6875,4718800,13.7,13.66,9.191879 +"NextEra Energy, Inc.",NEE,9/3/10,13.605,13.705,4793200,13.75,13.66,9.191879 +"NextEra Energy, Inc.",NEE,9/7/10,13.5425,13.5425,5395600,13.6625,13.5725,9.1329975 +"NextEra Energy, Inc.",NEE,9/8/10,13.4375,13.6125,7439200,13.665,13.5675,9.129634 +"NextEra Energy, Inc.",NEE,9/9/10,13.635,13.6775,8193200,13.7275,13.6525,9.186828 +"NextEra Energy, Inc.",NEE,9/10/10,13.585,13.7175,8062800,13.8,13.79,9.279354 +"NextEra Energy, Inc.",NEE,9/13/10,13.8125,13.8925,9160800,13.995,13.8625,9.328142 +"NextEra Energy, Inc.",NEE,9/14/10,13.7275,13.735,4706800,13.875,13.755,9.255803 +"NextEra Energy, Inc.",NEE,9/15/10,13.3425,13.45,19810400,13.525,13.4375,9.042158 +"NextEra Energy, Inc.",NEE,9/16/10,13.3625,13.49,7955200,13.49,13.4675,9.062343 +"NextEra Energy, Inc.",NEE,9/17/10,13.4125,13.525,7019600,13.53,13.44,9.043838 +"NextEra Energy, Inc.",NEE,9/20/10,13.4025,13.48,4917600,13.6275,13.625,9.168325 +"NextEra Energy, Inc.",NEE,9/21/10,13.4825,13.59,6756400,13.685,13.5225,9.099354 +"NextEra Energy, Inc.",NEE,9/22/10,13.5025,13.555,7527200,13.64,13.5775,9.136365 +"NextEra Energy, Inc.",NEE,9/23/10,13.375,13.51,5046400,13.5475,13.3875,9.008512 +"NextEra Energy, Inc.",NEE,9/24/10,13.4875,13.5475,8217600,13.76,13.625,9.168325 +"NextEra Energy, Inc.",NEE,9/27/10,13.6025,13.65,4823200,13.725,13.6675,9.196925 +"NextEra Energy, Inc.",NEE,9/28/10,13.575,13.7175,5213200,13.77,13.7525,9.254119 +"NextEra Energy, Inc.",NEE,9/29/10,13.5575,13.6875,4554000,13.7125,13.6675,9.196925 +"NextEra Energy, Inc.",NEE,9/30/10,13.5825,13.785,7683200,13.86,13.5975,9.149823 +"NextEra Energy, Inc.",NEE,10/1/10,13.485,13.52,8942000,13.6275,13.6025,9.153187 +"NextEra Energy, Inc.",NEE,10/4/10,13.4325,13.6025,7527600,13.645,13.4975,9.082529 +"NextEra Energy, Inc.",NEE,10/5/10,13.4975,13.5475,9846400,13.6375,13.6,9.1515045 +"NextEra Energy, Inc.",NEE,10/6/10,13.52,13.52,10651600,13.725,13.695,9.215429 +"NextEra Energy, Inc.",NEE,10/7/10,13.6875,13.7075,5231600,13.76,13.725,9.235616 +"NextEra Energy, Inc.",NEE,10/8/10,13.68,13.765,4442000,13.765,13.73,9.238981 +"NextEra Energy, Inc.",NEE,10/11/10,13.63,13.705,2865600,13.7575,13.7475,9.250756 +"NextEra Energy, Inc.",NEE,10/12/10,13.65,13.73,9194800,13.8375,13.81,9.292812 +"NextEra Energy, Inc.",NEE,10/13/10,13.8425,13.8775,9900400,13.925,13.8675,9.331504 +"NextEra Energy, Inc.",NEE,10/14/10,13.77,13.8675,8374800,13.8875,13.835,9.309639 +"NextEra Energy, Inc.",NEE,10/15/10,13.74,13.9175,8058400,13.9175,13.83,9.306273 +"NextEra Energy, Inc.",NEE,10/18/10,13.79,13.83,4014800,13.9625,13.955,9.3903885 +"NextEra Energy, Inc.",NEE,10/19/10,13.83,13.855,7008000,13.95,13.8775,9.338239 +"NextEra Energy, Inc.",NEE,10/20/10,13.8325,13.935,5877200,14.055,14.0075,9.425713 +"NextEra Energy, Inc.",NEE,10/21/10,13.82,14.0425,7402000,14.065,13.8975,9.351693 +"NextEra Energy, Inc.",NEE,10/22/10,13.795,13.925,6115600,13.9575,13.8625,9.328142 +"NextEra Energy, Inc.",NEE,10/25/10,13.7,13.9525,7438800,13.9575,13.7125,9.227204 +"NextEra Energy, Inc.",NEE,10/26/10,13.635,13.68,8103200,13.8125,13.81,9.292812 +"NextEra Energy, Inc.",NEE,10/27/10,13.515,13.7425,9583200,13.7425,13.675,9.201971 +"NextEra Energy, Inc.",NEE,10/28/10,13.645,13.75,8458400,13.84,13.7625,9.260852 +"NextEra Energy, Inc.",NEE,10/29/10,13.25,13.56,17064000,13.775,13.76,9.259168 +"NextEra Energy, Inc.",NEE,11/1/10,13.335,13.8075,10630400,13.8075,13.48,9.070752 +"NextEra Energy, Inc.",NEE,11/2/10,13.495,13.5475,4948800,13.62,13.6,9.1515045 +"NextEra Energy, Inc.",NEE,11/3/10,13.5125,13.6425,6230000,13.705,13.6575,9.190194 +"NextEra Energy, Inc.",NEE,11/4/10,13.6525,13.775,6210400,13.7825,13.7525,9.254119 +"NextEra Energy, Inc.",NEE,11/5/10,13.59,13.6825,5324800,13.76,13.6825,9.207021 +"NextEra Energy, Inc.",NEE,11/8/10,13.5825,13.645,5032000,13.68,13.6125,9.159914 +"NextEra Energy, Inc.",NEE,11/9/10,13.545,13.6175,5710000,13.67,13.6075,9.15655 +"NextEra Energy, Inc.",NEE,11/10/10,13.4325,13.575,4767600,13.5875,13.5325,9.106082 +"NextEra Energy, Inc.",NEE,11/11/10,13.435,13.4775,6392000,13.6075,13.4725,9.065709 +"NextEra Energy, Inc.",NEE,11/12/10,13.3275,13.4575,6144800,13.4875,13.4075,9.021972 +"NextEra Energy, Inc.",NEE,11/15/10,13.325,13.4525,5531200,13.46,13.3925,9.011875 +"NextEra Energy, Inc.",NEE,11/16/10,13.08,13.3325,10520000,13.3625,13.14,8.841969 +"NextEra Energy, Inc.",NEE,11/17/10,13.0275,13.175,7732000,13.2175,13.0525,8.783088 +"NextEra Energy, Inc.",NEE,11/18/10,12.985,13.1,8751600,13.1925,13.085,8.804957 +"NextEra Energy, Inc.",NEE,11/19/10,12.955,13.025,7889600,13.1,12.9925,8.742714 +"NextEra Energy, Inc.",NEE,11/22/10,12.8425,12.93,8243600,13.045,13.0225,8.762899 +"NextEra Energy, Inc.",NEE,11/23/10,12.75,12.8325,10493200,12.8325,12.7925,8.691564 +"NextEra Energy, Inc.",NEE,11/24/10,12.77,12.8075,5842800,12.9075,12.8725,8.745916 +"NextEra Energy, Inc.",NEE,11/26/10,12.675,12.7875,4518800,12.8125,12.695,8.625319 +"NextEra Energy, Inc.",NEE,11/29/10,12.5525,12.675,8281600,12.7175,12.675,8.611734 +"NextEra Energy, Inc.",NEE,11/30/10,12.5,12.64,9350400,12.705,12.655,8.59814 +"NextEra Energy, Inc.",NEE,12/1/10,12.675,12.805,10866000,12.8325,12.7325,8.650799 +"NextEra Energy, Inc.",NEE,12/2/10,12.6525,12.7275,6643600,12.8075,12.8075,8.701754 +"NextEra Energy, Inc.",NEE,12/3/10,12.665,12.745,7959200,12.7925,12.775,8.679671 +"NextEra Energy, Inc.",NEE,12/6/10,12.695,12.75,6218000,12.7975,12.7275,8.647401 +"NextEra Energy, Inc.",NEE,12/7/10,12.68,12.8125,7030000,12.85,12.71,8.635507 +"NextEra Energy, Inc.",NEE,12/8/10,12.5625,12.6825,9520800,12.74,12.72,8.642301 +"NextEra Energy, Inc.",NEE,12/9/10,12.66,12.77,7474800,12.7875,12.77,8.676274 +"NextEra Energy, Inc.",NEE,12/10/10,12.7925,12.8025,9619200,13.1125,13,8.832543 +"NextEra Energy, Inc.",NEE,12/13/10,12.9875,13.0575,7850800,13.115,13.0225,8.847832 +"NextEra Energy, Inc.",NEE,12/14/10,12.8,13.0475,13703600,13.09,12.8575,8.735722 +"NextEra Energy, Inc.",NEE,12/15/10,12.6975,12.8625,10566400,12.88,12.71,8.635507 +"NextEra Energy, Inc.",NEE,12/16/10,12.6475,12.7275,10984800,12.8125,12.805,8.700055 +"NextEra Energy, Inc.",NEE,12/17/10,12.6925,12.7,13584800,12.9225,12.9175,8.776491 +"NextEra Energy, Inc.",NEE,12/20/10,12.8075,12.9,8326400,12.965,12.8825,8.752713 +"NextEra Energy, Inc.",NEE,12/21/10,12.7775,12.8875,8867200,12.945,12.78,8.683072 +"NextEra Energy, Inc.",NEE,12/22/10,12.7525,12.81,9490000,13.055,13.0175,8.844434 +"NextEra Energy, Inc.",NEE,12/23/10,13,13.0125,5278400,13.1225,13.0425,8.861417 +"NextEra Energy, Inc.",NEE,12/27/10,12.9375,13.005,3581200,13.1,13.0375,8.858019 +"NextEra Energy, Inc.",NEE,12/28/10,12.96,13.03,3331600,13.095,13.0725,8.8818 +"NextEra Energy, Inc.",NEE,12/29/10,12.9375,13.0125,5491200,13.095,13.0175,8.844434 +"NextEra Energy, Inc.",NEE,12/30/10,12.97,13.025,3507600,13.075,12.9925,8.827448 +"NextEra Energy, Inc.",NEE,12/31/10,12.95,12.9675,3526000,13.075,12.9975,8.830842 +"NextEra Energy, Inc.",NEE,1/3/11,12.9525,13.045,6060800,13.1,13.0575,8.87161 +"NextEra Energy, Inc.",NEE,1/4/11,12.985,13.07,6944000,13.235,13.1875,8.959933 +"NextEra Energy, Inc.",NEE,1/5/11,13.025,13.16,10962800,13.19,13.085,8.890294 +"NextEra Energy, Inc.",NEE,1/6/11,12.95,13.0825,7158000,13.1175,13.0275,8.851229 +"NextEra Energy, Inc.",NEE,1/7/11,12.885,13.05,5495600,13.065,13.055,8.869911 +"NextEra Energy, Inc.",NEE,1/10/11,12.9575,13.0125,11806000,13.275,13.23,8.98881 +"NextEra Energy, Inc.",NEE,1/11/11,13.1475,13.34,7346000,13.34,13.19,8.961631 +"NextEra Energy, Inc.",NEE,1/12/11,13.275,13.275,8480400,13.4925,13.4075,9.109409 +"NextEra Energy, Inc.",NEE,1/13/11,13.3475,13.42,6484400,13.48,13.44,9.131489 +"NextEra Energy, Inc.",NEE,1/14/11,13.355,13.415,6422000,13.5625,13.5375,9.197734 +"NextEra Energy, Inc.",NEE,1/18/11,13.52,13.5525,5172400,13.61,13.575,9.223215 +"NextEra Energy, Inc.",NEE,1/19/11,13.49,13.5625,5126400,13.625,13.515,9.182447 +"NextEra Energy, Inc.",NEE,1/20/11,13.515,13.54,10452000,13.6825,13.5625,9.214723 +"NextEra Energy, Inc.",NEE,1/21/11,13.5275,13.615,10110400,13.6375,13.605,9.243595 +"NextEra Energy, Inc.",NEE,1/24/11,13.5225,13.575,10245200,13.6575,13.535,9.196036 +"NextEra Energy, Inc.",NEE,1/25/11,13.36,13.48,13060800,13.6425,13.6425,9.269075 +"NextEra Energy, Inc.",NEE,1/26/11,13.4175,13.6475,8645600,13.6775,13.5525,9.207924 +"NextEra Energy, Inc.",NEE,1/27/11,13.455,13.5,5785200,13.6725,13.6025,9.241896 +"NextEra Energy, Inc.",NEE,1/28/11,13.49,13.5825,8268800,13.67,13.5075,9.177352 +"NextEra Energy, Inc.",NEE,1/31/11,13.3625,13.5025,8734400,13.6075,13.365,9.080531 +"NextEra Energy, Inc.",NEE,2/1/11,13.425,13.4475,6874000,13.6575,13.6325,9.26228 +"NextEra Energy, Inc.",NEE,2/2/11,13.5875,13.71,7090400,13.86,13.715,9.318334 +"NextEra Energy, Inc.",NEE,2/3/11,13.56,13.67,10762800,13.7875,13.7475,9.340414 +"NextEra Energy, Inc.",NEE,2/4/11,13.5525,13.705,8266800,13.7425,13.685,9.297953 +"NextEra Energy, Inc.",NEE,2/7/11,13.64,13.6825,9871200,13.8125,13.7975,9.374387 +"NextEra Energy, Inc.",NEE,2/8/11,13.7325,13.7675,4446000,13.86,13.8575,9.415152 +"NextEra Energy, Inc.",NEE,2/9/11,13.7375,13.7975,3734400,13.83,13.81,9.382875 +"NextEra Energy, Inc.",NEE,2/10/11,13.7175,13.77,4948000,13.8225,13.805,9.37948 +"NextEra Energy, Inc.",NEE,2/11/11,13.71,13.7825,4757600,13.8225,13.765,9.3523035 +"NextEra Energy, Inc.",NEE,2/14/11,13.6025,13.7475,4281200,13.7625,13.675,9.291156 +"NextEra Energy, Inc.",NEE,2/15/11,13.575,13.63,5381600,13.71,13.6925,9.303045 +"NextEra Energy, Inc.",NEE,2/16/11,13.4675,13.6925,6988800,13.72,13.59,9.233405 +"NextEra Energy, Inc.",NEE,2/17/11,13.5375,13.545,5642400,13.66,13.56,9.213021 +"NextEra Energy, Inc.",NEE,2/18/11,13.54,13.59,7485200,13.655,13.6475,9.272471 +"NextEra Energy, Inc.",NEE,2/22/11,13.53,13.53,7270000,13.685,13.6625,9.282661 +"NextEra Energy, Inc.",NEE,2/23/11,13.4675,13.4675,7502800,13.7075,13.5925,9.235101 +"NextEra Energy, Inc.",NEE,2/24/11,13.545,13.56,7466800,13.6975,13.6025,9.241896 +"NextEra Energy, Inc.",NEE,2/25/11,13.605,13.605,4550800,13.7075,13.6725,9.289454 +"NextEra Energy, Inc.",NEE,2/28/11,13.6575,13.6575,8805600,13.8875,13.8675,9.421946 +"NextEra Energy, Inc.",NEE,3/1/11,13.5325,13.865,12267600,13.89,13.5325,9.194339 +"NextEra Energy, Inc.",NEE,3/2/11,13.33,13.405,7938800,13.46,13.45,9.232089 +"NextEra Energy, Inc.",NEE,3/3/11,13.5125,13.52,8676400,13.6875,13.61,9.341911 +"NextEra Energy, Inc.",NEE,3/4/11,13.4725,13.6075,9450400,13.69,13.6875,9.395111 +"NextEra Energy, Inc.",NEE,3/7/11,13.5875,13.69,6344000,13.75,13.655,9.372803 +"NextEra Energy, Inc.",NEE,3/8/11,13.675,13.68,6094000,13.865,13.825,9.489486 +"NextEra Energy, Inc.",NEE,3/9/11,13.6975,13.8325,6565600,13.9525,13.9425,9.570142 +"NextEra Energy, Inc.",NEE,3/10/11,13.75,13.8375,8384800,13.965,13.8375,9.498071 +"NextEra Energy, Inc.",NEE,3/11/11,13.775,13.775,8680400,13.965,13.9225,9.556414 +"NextEra Energy, Inc.",NEE,3/14/11,13.6575,13.8,9777600,13.8375,13.77,9.451737 +"NextEra Energy, Inc.",NEE,3/15/11,13.4425,13.755,13087200,13.755,13.4425,9.226942 +"NextEra Energy, Inc.",NEE,3/16/11,13.01,13.445,12608000,13.4575,13.15,9.026173 +"NextEra Energy, Inc.",NEE,3/17/11,13.0975,13.28,8145600,13.3275,13.205,9.063925 +"NextEra Energy, Inc.",NEE,3/18/11,13.1425,13.3,9970400,13.4,13.19,9.053624 +"NextEra Energy, Inc.",NEE,3/21/11,13.2925,13.31,5876400,13.5775,13.44,9.225222 +"NextEra Energy, Inc.",NEE,3/22/11,13.3825,13.4775,5500800,13.5175,13.4725,9.247535 +"NextEra Energy, Inc.",NEE,3/23/11,13.3575,13.43,3445200,13.48,13.4225,9.213215 +"NextEra Energy, Inc.",NEE,3/24/11,13.3875,13.4975,7410800,13.5275,13.505,9.269841 +"NextEra Energy, Inc.",NEE,3/25/11,13.4725,13.555,4746400,13.575,13.525,9.28357 +"NextEra Energy, Inc.",NEE,3/28/11,13.44,13.5625,5922400,13.6225,13.4425,9.226942 +"NextEra Energy, Inc.",NEE,3/29/11,13.4125,13.4575,5367600,13.6775,13.67,9.383099 +"NextEra Energy, Inc.",NEE,3/30/11,13.66,13.7275,7840400,13.765,13.745,9.434581 +"NextEra Energy, Inc.",NEE,3/31/11,13.6925,13.7125,6730400,13.8025,13.78,9.458602 +"NextEra Energy, Inc.",NEE,4/1/11,13.8,13.8125,8676000,13.9825,13.9825,9.597597 +"NextEra Energy, Inc.",NEE,4/4/11,13.9375,13.955,8148400,14.0475,14.0475,9.642215 +"NextEra Energy, Inc.",NEE,4/5/11,13.96,13.975,7602000,14.085,14.0775,9.662808 +"NextEra Energy, Inc.",NEE,4/6/11,14.025,14.0925,6323600,14.1525,14.1425,9.707421 +"NextEra Energy, Inc.",NEE,4/7/11,13.94,14.085,11005600,14.1025,14.0125,9.618188 +"NextEra Energy, Inc.",NEE,4/8/11,13.8775,14.0175,6597200,14.0775,14,9.609612 +"NextEra Energy, Inc.",NEE,4/11/11,13.765,14.0025,9895200,14.03,13.7925,9.467181 +"NextEra Energy, Inc.",NEE,4/12/11,13.705,13.7475,7766400,13.85,13.78,9.458602 +"NextEra Energy, Inc.",NEE,4/13/11,13.725,13.815,6659200,13.89,13.7425,9.432862 +"NextEra Energy, Inc.",NEE,4/14/11,13.6475,13.71,4881600,13.84,13.79,9.465463 +"NextEra Energy, Inc.",NEE,4/15/11,13.7525,13.84,11047200,13.915,13.78,9.458602 +"NextEra Energy, Inc.",NEE,4/18/11,13.57,13.67,7557600,13.7425,13.7325,9.426 +"NextEra Energy, Inc.",NEE,4/19/11,13.6775,13.72,5361200,13.77,13.7225,9.419133 +"NextEra Energy, Inc.",NEE,4/20/11,13.7775,13.83,5227200,13.9375,13.92,9.554696 +"NextEra Energy, Inc.",NEE,4/21/11,13.8275,13.935,4564800,13.9525,13.8775,9.525526 +"NextEra Energy, Inc.",NEE,4/25/11,13.83,13.8725,3613600,13.9225,13.865,9.516946 +"NextEra Energy, Inc.",NEE,4/26/11,13.8875,13.8875,5600000,14.0225,14.01,9.61647 +"NextEra Energy, Inc.",NEE,4/27/11,13.9275,14.035,6113200,14.0725,14.05,9.643931 +"NextEra Energy, Inc.",NEE,4/28/11,14,14,7140400,14.25,14.2075,9.752036 +"NextEra Energy, Inc.",NEE,4/29/11,14.03,14.14,7054400,14.2225,14.1425,9.707421 +"NextEra Energy, Inc.",NEE,5/2/11,14.085,14.1925,7722000,14.2375,14.15,9.71257 +"NextEra Energy, Inc.",NEE,5/3/11,14.115,14.155,9061200,14.3625,14.3425,9.844702 +"NextEra Energy, Inc.",NEE,5/4/11,14.215,14.3225,7962000,14.415,14.3575,9.854998 +"NextEra Energy, Inc.",NEE,5/5/11,14.2025,14.33,7164800,14.3525,14.2625,9.78979 +"NextEra Energy, Inc.",NEE,5/6/11,14.26,14.3625,5758000,14.475,14.3475,9.848135 +"NextEra Energy, Inc.",NEE,5/9/11,14.2075,14.3275,4968400,14.425,14.4125,9.892751 +"NextEra Energy, Inc.",NEE,5/10/11,14.43,14.45,5796400,14.6425,14.5875,10.012867 +"NextEra Energy, Inc.",NEE,5/11/11,14.4525,14.5725,5010800,14.615,14.555,9.990563 +"NextEra Energy, Inc.",NEE,5/12/11,14.4875,14.5,6000000,14.735,14.72,10.103819 +"NextEra Energy, Inc.",NEE,5/13/11,14.56,14.7225,5672000,14.74,14.66,10.062633 +"NextEra Energy, Inc.",NEE,5/16/11,14.495,14.6075,7944000,14.745,14.5175,9.964821 +"NextEra Energy, Inc.",NEE,5/17/11,14.475,14.4925,6322000,14.675,14.65,10.055772 +"NextEra Energy, Inc.",NEE,5/18/11,14.55,14.655,6137200,14.655,14.625,10.03861 +"NextEra Energy, Inc.",NEE,5/19/11,14.55,14.69,7034000,14.71,14.5975,10.019734 +"NextEra Energy, Inc.",NEE,5/20/11,14.42,14.6225,9370400,14.6275,14.445,9.915058 +"NextEra Energy, Inc.",NEE,5/23/11,14.2975,14.3525,6980400,14.475,14.3975,9.882452 +"NextEra Energy, Inc.",NEE,5/24/11,14.32,14.3975,5944400,14.43,14.345,9.84642 +"NextEra Energy, Inc.",NEE,5/25/11,14.1325,14.2975,7880000,14.34,14.2525,9.782926 +"NextEra Energy, Inc.",NEE,5/26/11,14.1225,14.2025,5626000,14.3,14.275,9.7983675 +"NextEra Energy, Inc.",NEE,5/27/11,14.275,14.325,4581200,14.37,14.3375,9.841269 +"NextEra Energy, Inc.",NEE,5/31/11,14.405,14.4075,7274400,14.49,14.4875,9.944229 +"NextEra Energy, Inc.",NEE,6/1/11,14.1825,14.365,6678400,14.375,14.19,9.833355 +"NextEra Energy, Inc.",NEE,6/2/11,13.98,14.19,5822800,14.19,14.0525,9.7380705 +"NextEra Energy, Inc.",NEE,6/3/11,13.54,13.595,13460000,13.9425,13.92,9.646249 +"NextEra Energy, Inc.",NEE,6/6/11,13.7825,13.8575,7831600,13.95,13.8525,9.599475 +"NextEra Energy, Inc.",NEE,6/7/11,13.85,13.89,7749600,14.0225,13.8525,9.599475 +"NextEra Energy, Inc.",NEE,6/8/11,13.8175,13.8425,5769600,13.9275,13.875,9.615067 +"NextEra Energy, Inc.",NEE,6/9/11,13.865,13.915,4399600,13.985,13.9075,9.6375885 +"NextEra Energy, Inc.",NEE,6/10/11,13.835,13.9,10028800,14.005,13.8725,9.613336 +"NextEra Energy, Inc.",NEE,6/13/11,13.835,13.9125,5240800,14.0075,13.975,9.684361 +"NextEra Energy, Inc.",NEE,6/14/11,13.9225,14.0725,5716400,14.09,13.9725,9.68263 +"NextEra Energy, Inc.",NEE,6/15/11,13.8125,13.9175,6592400,14.06,13.8675,9.609869 +"NextEra Energy, Inc.",NEE,6/16/11,13.9,13.9025,7690400,14.0725,14.0375,9.727673 +"NextEra Energy, Inc.",NEE,6/17/11,14.125,14.135,7714000,14.25,14.1575,9.810833 +"NextEra Energy, Inc.",NEE,6/20/11,14.0325,14.1425,6325600,14.265,14.2625,9.883595 +"NextEra Energy, Inc.",NEE,6/21/11,14.175,14.3025,5384800,14.315,14.2425,9.869735 +"NextEra Energy, Inc.",NEE,6/22/11,14.1,14.2075,7025600,14.2425,14.18,9.8264265 +"NextEra Energy, Inc.",NEE,6/23/11,13.9525,14.0775,5972400,14.1375,14.095,9.767522 +"NextEra Energy, Inc.",NEE,6/24/11,14.07,14.1275,7324800,14.25,14.1525,9.807368 +"NextEra Energy, Inc.",NEE,6/27/11,14.16,14.16,5920000,14.26,14.245,9.871468 +"NextEra Energy, Inc.",NEE,6/28/11,14.1775,14.2625,4052800,14.31,14.2725,9.890526 +"NextEra Energy, Inc.",NEE,6/29/11,14.24,14.315,6011200,14.345,14.3075,9.91478 +"NextEra Energy, Inc.",NEE,6/30/11,14.2175,14.345,6626000,14.3675,14.365,9.954624 +"NextEra Energy, Inc.",NEE,7/1/11,14.345,14.3675,5607200,14.5625,14.545,10.079363 +"NextEra Energy, Inc.",NEE,7/5/11,14.37,14.4925,5803200,14.52,14.4225,9.994472 +"NextEra Energy, Inc.",NEE,7/6/11,14.3575,14.425,4794800,14.505,14.44,10.006599 +"NextEra Energy, Inc.",NEE,7/7/11,14.4075,14.5375,5130800,14.5375,14.5125,10.056838 +"NextEra Energy, Inc.",NEE,7/8/11,14.3475,14.4125,4081200,14.4625,14.425,9.996202 +"NextEra Energy, Inc.",NEE,7/11/11,14.2075,14.3,4928800,14.3325,14.29,9.902655 +"NextEra Energy, Inc.",NEE,7/12/11,14.2125,14.245,6297200,14.415,14.3225,9.925173 +"NextEra Energy, Inc.",NEE,7/13/11,14.2825,14.3675,6560400,14.4125,14.3,9.909582 +"NextEra Energy, Inc.",NEE,7/14/11,14.2275,14.3125,5922800,14.3875,14.2475,9.873198 +"NextEra Energy, Inc.",NEE,7/15/11,14.1475,14.27,8170800,14.28,14.2,9.840282 +"NextEra Energy, Inc.",NEE,7/18/11,14.0275,14.155,5146800,14.195,14.09,9.764058 +"NextEra Energy, Inc.",NEE,7/19/11,14.0125,14.115,5190000,14.2275,14.1925,9.835087 +"NextEra Energy, Inc.",NEE,7/20/11,14.12,14.1975,4886800,14.2975,14.235,9.864537 +"NextEra Energy, Inc.",NEE,7/21/11,14.3075,14.3075,5189200,14.525,14.4725,10.02912 +"NextEra Energy, Inc.",NEE,7/22/11,14.3375,14.48,3900000,14.5,14.365,9.954624 +"NextEra Energy, Inc.",NEE,7/25/11,14.26,14.26,4091200,14.46,14.385,9.968486 +"NextEra Energy, Inc.",NEE,7/26/11,14.32,14.3825,7266400,14.45,14.34,9.9373 +"NextEra Energy, Inc.",NEE,7/27/11,14.0925,14.32,9958800,14.3375,14.1625,9.814298 +"NextEra Energy, Inc.",NEE,7/28/11,14.04,14.0875,7344000,14.255,14.06,9.743269 +"NextEra Energy, Inc.",NEE,7/29/11,13.79,14.02,9977200,14.02,13.8125,9.571755 +"NextEra Energy, Inc.",NEE,8/1/11,13.73,13.8875,6737200,13.95,13.8525,9.599475 +"NextEra Energy, Inc.",NEE,8/2/11,13.56,13.7775,7207600,13.825,13.56,9.396779 +"NextEra Energy, Inc.",NEE,8/3/11,13.28,13.5775,13422000,13.605,13.5075,9.360399 +"NextEra Energy, Inc.",NEE,8/4/11,13.1175,13.405,13019600,13.515,13.1225,9.093598 +"NextEra Energy, Inc.",NEE,8/5/11,12.9675,13.2225,17404000,13.3025,13.2025,9.149036 +"NextEra Energy, Inc.",NEE,8/8/11,12.5,12.9825,14094400,13.1475,12.5425,8.69167 +"NextEra Energy, Inc.",NEE,8/9/11,12.25,12.6875,17858400,13.0075,12.985,8.998317 +"NextEra Energy, Inc.",NEE,8/10/11,12.5,12.8175,16360800,12.9425,12.5475,8.69514 +"NextEra Energy, Inc.",NEE,8/11/11,12.5475,12.5825,28130000,13.245,13.1125,9.086673 +"NextEra Energy, Inc.",NEE,8/12/11,13.0975,13.205,26907200,13.3575,13.1725,9.128248 +"NextEra Energy, Inc.",NEE,8/15/11,13.2125,13.24,24555200,13.7225,13.685,9.483403 +"NextEra Energy, Inc.",NEE,8/16/11,13.455,13.5875,7134800,13.735,13.6725,9.474736 +"NextEra Energy, Inc.",NEE,8/17/11,13.72,13.755,7592800,13.93,13.7625,9.537106 +"NextEra Energy, Inc.",NEE,8/18/11,13.3625,13.545,14720800,13.6775,13.6475,9.457413 +"NextEra Energy, Inc.",NEE,8/19/11,13.4875,13.5525,9924800,13.675,13.5725,9.405443 +"NextEra Energy, Inc.",NEE,8/22/11,13.5,13.7775,9130400,13.7775,13.5325,9.377723 +"NextEra Energy, Inc.",NEE,8/23/11,13.475,13.6025,9200800,13.78,13.78,9.549232 +"NextEra Energy, Inc.",NEE,8/24/11,13.61,13.63,8870400,14.03,14.01,9.80647 +"NextEra Energy, Inc.",NEE,8/25/11,13.705,14.04,7402800,14.04,13.8025,9.661227 +"NextEra Energy, Inc.",NEE,8/26/11,13.425,13.7275,6784800,13.8775,13.8525,9.696224 +"NextEra Energy, Inc.",NEE,8/29/11,13.9225,13.985,4896400,14.08,14.0725,9.850217 +"NextEra Energy, Inc.",NEE,8/30/11,13.99,14.025,6061600,14.17,14.11,9.876466 +"NextEra Energy, Inc.",NEE,8/31/11,14.0825,14.145,8580000,14.205,14.18,9.925462 +"NextEra Energy, Inc.",NEE,9/1/11,14.115,14.2075,10512400,14.26,14.18,9.925462 +"NextEra Energy, Inc.",NEE,9/2/11,13.8975,13.97,8055200,14.0225,13.9075,9.734723 +"NextEra Energy, Inc.",NEE,9/6/11,13.5,13.7,7274000,13.7825,13.7625,9.633227 +"NextEra Energy, Inc.",NEE,9/7/11,13.605,13.95,12296000,13.95,13.75,9.624479 +"NextEra Energy, Inc.",NEE,9/8/11,13.55,13.5525,10302400,13.7825,13.665,9.564981 +"NextEra Energy, Inc.",NEE,9/9/11,13.325,13.535,11257600,13.5725,13.4,9.379493 +"NextEra Energy, Inc.",NEE,9/12/11,13.2625,13.29,8249600,13.5325,13.53,9.47049 +"NextEra Energy, Inc.",NEE,9/13/11,13.3225,13.515,12767600,13.535,13.3975,9.377743 +"NextEra Energy, Inc.",NEE,9/14/11,13.2625,13.3825,9866400,13.5825,13.4625,9.423242 +"NextEra Energy, Inc.",NEE,9/15/11,13.495,13.5625,10833600,13.6775,13.585,9.508987 +"NextEra Energy, Inc.",NEE,9/16/11,13.605,13.645,11891200,13.8575,13.82,9.673476 +"NextEra Energy, Inc.",NEE,9/19/11,13.6375,13.67,5899200,13.74,13.6875,9.58073 +"NextEra Energy, Inc.",NEE,9/20/11,13.7225,13.75,9977200,14.0875,13.9175,9.741719 +"NextEra Energy, Inc.",NEE,9/21/11,13.6975,13.9475,9047200,14.065,13.7025,9.591231 +"NextEra Energy, Inc.",NEE,9/22/11,13.225,13.47,14760000,13.61,13.3375,9.335746 +"NextEra Energy, Inc.",NEE,9/23/11,13.315,13.34,10764400,13.6225,13.4525,9.416243 +"NextEra Energy, Inc.",NEE,9/26/11,13.4625,13.58,8468400,13.615,13.595,9.515985 +"NextEra Energy, Inc.",NEE,9/27/11,13.5875,13.855,10456400,13.91,13.64,9.547484 +"NextEra Energy, Inc.",NEE,9/28/11,13.4325,13.6775,8629200,13.7475,13.46,9.421491 +"NextEra Energy, Inc.",NEE,9/29/11,13.495,13.6125,11456400,13.6725,13.63,9.5404825 +"NextEra Energy, Inc.",NEE,9/30/11,13.5,13.5275,9766000,13.6875,13.505,9.4529915 +"NextEra Energy, Inc.",NEE,10/3/11,13.2125,13.4725,8868800,13.645,13.2175,9.251751 +"NextEra Energy, Inc.",NEE,10/4/11,12.8325,13.085,11600000,13.2575,13.2525,9.276246 +"NextEra Energy, Inc.",NEE,10/5/11,13.1325,13.29,9690800,13.345,13.255,9.277999 +"NextEra Energy, Inc.",NEE,10/6/11,13.1975,13.225,5900800,13.4475,13.44,9.407489 +"NextEra Energy, Inc.",NEE,10/7/11,13.405,13.5025,11350800,13.64,13.55,9.484486 +"NextEra Energy, Inc.",NEE,10/10/11,13.605,13.715,6891200,13.78,13.775,9.64198 +"NextEra Energy, Inc.",NEE,10/11/11,13.5975,13.7375,4801600,13.7525,13.6925,9.58423 +"NextEra Energy, Inc.",NEE,10/12/11,13.595,13.71,7169200,13.775,13.67,9.568483 +"NextEra Energy, Inc.",NEE,10/13/11,13.515,13.6175,5708800,13.69,13.6475,9.552735 +"NextEra Energy, Inc.",NEE,10/14/11,13.6525,13.7175,7864000,13.7925,13.715,9.599978 +"NextEra Energy, Inc.",NEE,10/17/11,13.63,13.7125,7709200,13.78,13.6725,9.5702305 +"NextEra Energy, Inc.",NEE,10/18/11,13.55,13.6925,7815200,13.81,13.7075,9.594731 +"NextEra Energy, Inc.",NEE,10/19/11,13.67,13.7325,7295600,13.8875,13.6875,9.58073 +"NextEra Energy, Inc.",NEE,10/20/11,13.6725,13.7175,6166800,13.815,13.77,9.638478 +"NextEra Energy, Inc.",NEE,10/21/11,13.8525,13.88,8139600,13.9875,13.9675,9.776722 +"NextEra Energy, Inc.",NEE,10/24/11,13.885,13.975,6071200,14.0375,13.96,9.771469 +"NextEra Energy, Inc.",NEE,10/25/11,13.78,13.8875,6510400,13.975,13.8,9.659478 +"NextEra Energy, Inc.",NEE,10/26/11,13.845,13.96,9362000,14.08,14.0075,9.804718 +"NextEra Energy, Inc.",NEE,10/27/11,14.24,14.3675,12055600,14.5225,14.45,10.114451 +"NextEra Energy, Inc.",NEE,10/28/11,14.235,14.43,11022800,14.4625,14.26,9.98146 +"NextEra Energy, Inc.",NEE,10/31/11,14.1,14.1325,9863200,14.265,14.1,9.869466 +"NextEra Energy, Inc.",NEE,11/1/11,13.7975,13.8825,10273200,14.015,13.8375,9.685724 +"NextEra Energy, Inc.",NEE,11/2/11,14.0075,14.0225,7758400,14.185,14.05,9.834466 +"NextEra Energy, Inc.",NEE,11/3/11,14.1025,14.15,11016000,14.4175,14.4025,10.081203 +"NextEra Energy, Inc.",NEE,11/4/11,13.8875,13.8875,14420000,14.225,14.11,9.876466 +"NextEra Energy, Inc.",NEE,11/7/11,13.8575,13.9125,12002400,14.1675,14.0075,9.804718 +"NextEra Energy, Inc.",NEE,11/8/11,13.9475,14.005,6682800,14.115,14.1125,9.878216 +"NextEra Energy, Inc.",NEE,11/9/11,13.68,13.94,10162000,13.94,13.72,9.60348 +"NextEra Energy, Inc.",NEE,11/10/11,13.75,13.87,6214000,13.8975,13.8225,9.675229 +"NextEra Energy, Inc.",NEE,11/11/11,13.915,13.915,7103200,14.0525,13.955,9.767968 +"NextEra Energy, Inc.",NEE,11/14/11,13.765,13.975,5100400,13.975,13.8175,9.671727 +"NextEra Energy, Inc.",NEE,11/15/11,13.7525,13.825,14236400,13.9675,13.9125,9.738222 +"NextEra Energy, Inc.",NEE,11/16/11,13.78,13.81,10115200,14.055,13.9,9.729474 +"NextEra Energy, Inc.",NEE,11/17/11,13.7425,13.865,8745600,13.9875,13.845,9.690974 +"NextEra Energy, Inc.",NEE,11/18/11,13.7925,13.8825,7426000,13.9525,13.8825,9.717222 +"NextEra Energy, Inc.",NEE,11/21/11,13.6125,13.79,9083600,13.82,13.675,9.571982 +"NextEra Energy, Inc.",NEE,11/22/11,13.2825,13.505,8161600,13.56,13.365,9.450014 +"NextEra Energy, Inc.",NEE,11/23/11,13.0925,13.2875,9066800,13.3225,13.095,9.259103 +"NextEra Energy, Inc.",NEE,11/25/11,13.08,13.0875,3957600,13.2325,13.1425,9.292687 +"NextEra Energy, Inc.",NEE,11/28/11,13.32,13.405,7978800,13.49,13.3875,9.465919 +"NextEra Energy, Inc.",NEE,11/29/11,13.43,13.4575,6276800,13.6475,13.6,9.616177 +"NextEra Energy, Inc.",NEE,11/30/11,13.7325,13.8375,12371200,13.9125,13.86,9.800012 +"NextEra Energy, Inc.",NEE,12/1/11,13.835,13.86,5316400,13.9925,13.895,9.824762 +"NextEra Energy, Inc.",NEE,12/2/11,13.9125,14,9955200,14.0925,13.94,9.856578 +"NextEra Energy, Inc.",NEE,12/5/11,14.0225,14.1375,8876800,14.245,14.1275,9.989155 +"NextEra Energy, Inc.",NEE,12/6/11,14.1,14.1625,7504400,14.3,14.195,10.0368805 +"NextEra Energy, Inc.",NEE,12/7/11,14.12,14.1475,7317200,14.3175,14.27,10.089913 +"NextEra Energy, Inc.",NEE,12/8/11,14.1275,14.1925,8610400,14.3125,14.155,10.008598 +"NextEra Energy, Inc.",NEE,12/9/11,14.1825,14.23,7318800,14.395,14.37,10.160619 +"NextEra Energy, Inc.",NEE,12/12/11,14.15,14.3425,7024000,14.3825,14.2475,10.074004 +"NextEra Energy, Inc.",NEE,12/13/11,14.2625,14.3225,7300800,14.495,14.345,10.142943 +"NextEra Energy, Inc.",NEE,12/14/11,14.2375,14.3025,7726400,14.375,14.2925,10.105823 +"NextEra Energy, Inc.",NEE,12/15/11,14.355,14.455,8591600,14.52,14.4775,10.2366295 +"NextEra Energy, Inc.",NEE,12/16/11,14.39,14.555,15871600,14.5625,14.4675,10.229556 +"NextEra Energy, Inc.",NEE,12/19/11,14.325,14.4275,7898800,14.5025,14.3875,10.172992 +"NextEra Energy, Inc.",NEE,12/20/11,14.495,14.52,10570800,14.735,14.685,10.3833475 +"NextEra Energy, Inc.",NEE,12/21/11,14.715,14.72,11749200,14.98,14.92,10.549509 +"NextEra Energy, Inc.",NEE,12/22/11,14.87,14.935,10523600,14.9775,14.93,10.55658 +"NextEra Energy, Inc.",NEE,12/23/11,14.92,14.92,7393200,15.085,15.0625,10.650268 +"NextEra Energy, Inc.",NEE,12/27/11,15.0525,15.065,5915600,15.2175,15.1925,10.7421875 +"NextEra Energy, Inc.",NEE,12/28/11,15.15,15.1775,5884800,15.2425,15.1675,10.724506 +"NextEra Energy, Inc.",NEE,12/29/11,15.1525,15.2375,4849200,15.285,15.27,10.796984 +"NextEra Energy, Inc.",NEE,12/30/11,15.1925,15.2875,4917200,15.3,15.22,10.76163 +"NextEra Energy, Inc.",NEE,1/3/12,14.675,15.29,19250400,15.29,14.7375,10.420468 +"NextEra Energy, Inc.",NEE,1/4/12,14.6725,14.7175,11679600,14.7675,14.7,10.393952 +"NextEra Energy, Inc.",NEE,1/5/12,14.6425,14.7725,13628000,14.9175,14.8875,10.5265255 +"NextEra Energy, Inc.",NEE,1/6/12,14.725,14.8675,18193600,14.88,14.73,10.415163 +"NextEra Energy, Inc.",NEE,1/9/12,14.6425,14.7875,9357200,14.8125,14.7475,10.427541 +"NextEra Energy, Inc.",NEE,1/10/12,14.73,14.7875,7598400,14.8725,14.8125,10.473498 +"NextEra Energy, Inc.",NEE,1/11/12,14.7,14.77,7078400,14.84,14.8025,10.466427 +"NextEra Energy, Inc.",NEE,1/12/12,14.74,14.855,7762400,14.8875,14.8475,10.498243 +"NextEra Energy, Inc.",NEE,1/13/12,14.7075,14.76,8264400,14.85,14.78,10.45052 +"NextEra Energy, Inc.",NEE,1/17/12,14.75,14.9225,7612400,14.9675,14.7875,10.45582 +"NextEra Energy, Inc.",NEE,1/18/12,14.7675,14.775,7074800,14.9,14.875,10.517692 +"NextEra Energy, Inc.",NEE,1/19/12,14.6875,14.92,9229200,14.92,14.6975,10.392184 +"NextEra Energy, Inc.",NEE,1/20/12,14.6925,14.6925,9678000,14.8275,14.8275,10.484105 +"NextEra Energy, Inc.",NEE,1/23/12,14.795,14.8075,8460000,14.9375,14.84,10.492942 +"NextEra Energy, Inc.",NEE,1/24/12,14.705,14.8375,5954400,14.8425,14.7975,10.462893 +"NextEra Energy, Inc.",NEE,1/25/12,14.6775,14.7475,9944000,15.0325,15.0125,10.614912 +"NextEra Energy, Inc.",NEE,1/26/12,14.845,15.025,11892800,15.06,14.9175,10.547742 +"NextEra Energy, Inc.",NEE,1/27/12,14.77,14.85,10602000,15.01,14.98,10.591934 +"NextEra Energy, Inc.",NEE,1/30/12,14.8425,14.925,10821600,15.0925,14.9825,10.593699 +"NextEra Energy, Inc.",NEE,1/31/12,14.8875,14.9925,8736800,15.01,14.9625,10.5795555 +"NextEra Energy, Inc.",NEE,2/1/12,14.97,15.04,8662400,15.09,14.9875,10.5972395 +"NextEra Energy, Inc.",NEE,2/2/12,14.9675,15.025,8047600,15.1225,15.0275,10.62552 +"NextEra Energy, Inc.",NEE,2/3/12,14.965,15.1175,7399200,15.15,15.0525,10.643199 +"NextEra Energy, Inc.",NEE,2/6/12,14.955,15.0125,5274400,15.0775,14.9925,10.600772 +"NextEra Energy, Inc.",NEE,2/7/12,14.8975,14.9625,7050000,15.1125,15.045,10.63789 +"NextEra Energy, Inc.",NEE,2/8/12,14.9625,15.02,6726400,15.105,15.0875,10.667944 +"NextEra Energy, Inc.",NEE,2/9/12,14.9875,15.0775,6455200,15.105,15.0725,10.657335 +"NextEra Energy, Inc.",NEE,2/10/12,15.0075,15.0075,5397600,15.1125,15.09,10.669711 +"NextEra Energy, Inc.",NEE,2/13/12,14.9525,15.125,7214800,15.125,15.01,10.613144 +"NextEra Energy, Inc.",NEE,2/14/12,14.9425,14.97,5380400,15.095,15.095,10.673246 +"NextEra Energy, Inc.",NEE,2/15/12,14.9175,15.13,7544800,15.145,14.9925,10.600772 +"NextEra Energy, Inc.",NEE,2/16/12,14.995,15.035,8270000,15.19,15.1075,10.682085 +"NextEra Energy, Inc.",NEE,2/17/12,15.0275,15.125,7547600,15.18,15.055,10.644962 +"NextEra Energy, Inc.",NEE,2/21/12,15.0525,15.105,7985200,15.14,15.1025,10.678549 +"NextEra Energy, Inc.",NEE,2/22/12,15.0075,15.125,5201200,15.175,15.045,10.63789 +"NextEra Energy, Inc.",NEE,2/23/12,14.94,15.045,23902800,15.095,15.0525,10.643199 +"NextEra Energy, Inc.",NEE,2/24/12,15.0375,15.1,25763600,15.2225,15.1925,10.7421875 +"NextEra Energy, Inc.",NEE,2/27/12,15.1125,15.165,40980000,15.25,15.205,10.751023 +"NextEra Energy, Inc.",NEE,2/28/12,15.1025,15.24,6014000,15.2425,15.12,10.690923 +"NextEra Energy, Inc.",NEE,2/29/12,14.775,15.01,9810400,15.0275,14.8775,10.624861 +"NextEra Energy, Inc.",NEE,3/1/12,14.8825,14.8875,8026800,15.015,14.9525,10.678426 +"NextEra Energy, Inc.",NEE,3/2/12,14.88,14.9425,6076000,14.99,14.95,10.676639 +"NextEra Energy, Inc.",NEE,3/5/12,14.875,14.915,5246800,14.9975,14.96,10.683784 +"NextEra Energy, Inc.",NEE,3/6/12,14.8125,14.895,4798000,14.9225,14.8825,10.628436 +"NextEra Energy, Inc.",NEE,3/7/12,14.7975,14.8875,5192800,14.9525,14.9375,10.667713 +"NextEra Energy, Inc.",NEE,3/8/12,14.9125,15,5630800,15.0025,14.94,10.669498 +"NextEra Energy, Inc.",NEE,3/9/12,14.91,14.97,7049200,15.075,15.0025,10.714135 +"NextEra Energy, Inc.",NEE,3/12/12,15.005,15.01,6857200,15.225,15.1925,10.849824 +"NextEra Energy, Inc.",NEE,3/13/12,15.13,15.2075,7364400,15.2425,15.2275,10.874814 +"NextEra Energy, Inc.",NEE,3/14/12,14.9975,15.2125,7512800,15.2575,15.015,10.723058 +"NextEra Energy, Inc.",NEE,3/15/12,14.925,15.0325,8405600,15.0875,15.0625,10.756985 +"NextEra Energy, Inc.",NEE,3/16/12,14.9775,15.0475,10953600,15.07,15.04,10.740912 +"NextEra Energy, Inc.",NEE,3/19/12,14.97,15,7478800,15.1625,15.0075,10.717702 +"NextEra Energy, Inc.",NEE,3/20/12,14.9725,14.9725,4334000,15.1275,15.05,10.748054 +"NextEra Energy, Inc.",NEE,3/21/12,15.0375,15.13,4175200,15.1525,15.0775,10.7676935 +"NextEra Energy, Inc.",NEE,3/22/12,14.985,15.015,5495200,15.085,15.0725,10.764123 +"NextEra Energy, Inc.",NEE,3/23/12,15.0575,15.0625,4865600,15.1425,15.1,10.783764 +"NextEra Energy, Inc.",NEE,3/26/12,15.1475,15.1875,4547200,15.2525,15.2325,10.87839 +"NextEra Energy, Inc.",NEE,3/27/12,15.205,15.2325,4517200,15.3025,15.24,10.883742 +"NextEra Energy, Inc.",NEE,3/28/12,15.0675,15.23,4900400,15.265,15.1125,10.792691 +"NextEra Energy, Inc.",NEE,3/29/12,14.97,15.065,4254000,15.1575,15.15,10.819473 +"NextEra Energy, Inc.",NEE,3/30/12,15.1375,15.2125,6602400,15.2725,15.27,10.905169 +"NextEra Energy, Inc.",NEE,4/2/12,15.3,15.3,8510000,15.525,15.4575,11.039075 +"NextEra Energy, Inc.",NEE,4/3/12,15.4225,15.4775,5702800,15.515,15.49,11.062285 +"NextEra Energy, Inc.",NEE,4/4/12,15.44,15.4475,8737600,15.6475,15.61,11.1479845 +"NextEra Energy, Inc.",NEE,4/5/12,15.54,15.5675,11919200,15.7375,15.72,11.226539 +"NextEra Energy, Inc.",NEE,4/9/12,15.58,15.5825,7303600,15.6875,15.6575,11.181908 +"NextEra Energy, Inc.",NEE,4/10/12,15.465,15.6,8897200,15.675,15.5625,11.114059 +"NextEra Energy, Inc.",NEE,4/11/12,15.54,15.6375,8717600,15.675,15.6,11.140841 +"NextEra Energy, Inc.",NEE,4/12/12,15.4925,15.5925,7467200,15.63,15.63,11.162268 +"NextEra Energy, Inc.",NEE,4/13/12,15.5125,15.62,15741600,15.6925,15.52,11.083707 +"NextEra Energy, Inc.",NEE,4/16/12,15.5275,15.5475,5744000,15.72,15.68,11.197972 +"NextEra Energy, Inc.",NEE,4/17/12,15.5775,15.7325,5151200,15.78,15.755,11.251537 +"NextEra Energy, Inc.",NEE,4/18/12,15.5775,15.6925,6608800,15.765,15.7,11.212258 +"NextEra Energy, Inc.",NEE,4/19/12,15.585,15.675,6435600,15.7475,15.68,11.197972 +"NextEra Energy, Inc.",NEE,4/20/12,15.6375,15.695,7089200,15.9075,15.865,11.330093 +"NextEra Energy, Inc.",NEE,4/23/12,15.7875,15.805,5507600,15.8725,15.835,11.308668 +"NextEra Energy, Inc.",NEE,4/24/12,15.82,15.855,7435200,16.0125,15.975,11.408652 +"NextEra Energy, Inc.",NEE,4/25/12,15.93,16.0075,8370000,16.17,16.1025,11.499705 +"NextEra Energy, Inc.",NEE,4/26/12,16.05,16.15,9025600,16.2125,16.1075,11.503273 +"NextEra Energy, Inc.",NEE,4/27/12,16.06,16.1375,4322800,16.165,16.135,11.522912 +"NextEra Energy, Inc.",NEE,4/30/12,16.05,16.12,7750000,16.1275,16.0875,11.488991 +"NextEra Energy, Inc.",NEE,5/1/12,15.655,15.7125,21819600,15.9975,15.9475,11.389013 +"NextEra Energy, Inc.",NEE,5/2/12,15.9,15.9325,7525200,15.9625,15.9475,11.389013 +"NextEra Energy, Inc.",NEE,5/3/12,15.89,15.915,6741600,16.025,15.9,11.355085 +"NextEra Energy, Inc.",NEE,5/4/12,15.85,15.8875,7876400,15.995,15.8925,11.349731 +"NextEra Energy, Inc.",NEE,5/7/12,15.875,15.8875,9171600,16.0575,16.035,11.451498 +"NextEra Energy, Inc.",NEE,5/8/12,15.975,16.005,6696400,16.095,16.05,11.462209 +"NextEra Energy, Inc.",NEE,5/9/12,15.935,15.9575,7918400,16.115,16.0375,11.453285 +"NextEra Energy, Inc.",NEE,5/10/12,16.095,16.1475,9802000,16.3175,16.2725,11.62111 +"NextEra Energy, Inc.",NEE,5/11/12,16.205,16.25,5574400,16.3575,16.2925,11.635393 +"NextEra Energy, Inc.",NEE,5/14/12,16.1975,16.275,9923200,16.5,16.425,11.730019 +"NextEra Energy, Inc.",NEE,5/15/12,16.3425,16.4325,9106800,16.5,16.41,11.71931 +"NextEra Energy, Inc.",NEE,5/16/12,16.31,16.435,6628800,16.4825,16.39,11.705026 +"NextEra Energy, Inc.",NEE,5/17/12,16.2625,16.3825,6115200,16.4125,16.2625,11.613972 +"NextEra Energy, Inc.",NEE,5/18/12,16.225,16.28,9135600,16.4375,16.25,11.6050415 +"NextEra Energy, Inc.",NEE,5/21/12,16.1875,16.245,7250800,16.3175,16.3,11.640751 +"NextEra Energy, Inc.",NEE,5/22/12,16.3125,16.3125,6264000,16.455,16.4025,11.713952 +"NextEra Energy, Inc.",NEE,5/23/12,16.175,16.39,9248400,16.49,16.235,11.594329 +"NextEra Energy, Inc.",NEE,5/24/12,16.2175,16.29,7432400,16.39,16.2575,11.6104 +"NextEra Energy, Inc.",NEE,5/25/12,16.265,16.2775,23769200,16.39,16.3325,11.663961 +"NextEra Energy, Inc.",NEE,5/29/12,16.2675,16.375,24244000,16.44,16.41,11.71931 +"NextEra Energy, Inc.",NEE,5/30/12,16.2625,16.3525,6251200,16.4675,16.2925,11.635393 +"NextEra Energy, Inc.",NEE,5/31/12,16.145,16.1775,11154400,16.42,16.335,11.774146 +"NextEra Energy, Inc.",NEE,6/1/12,16.115,16.1425,10193600,16.3525,16.1475,11.639001 +"NextEra Energy, Inc.",NEE,6/4/12,16.0775,16.15,9712000,16.195,16.1825,11.664228 +"NextEra Energy, Inc.",NEE,6/5/12,16.12,16.2275,7506400,16.335,16.2875,11.739909 +"NextEra Energy, Inc.",NEE,6/6/12,16.2875,16.3475,6655200,16.45,16.415,11.831815 +"NextEra Energy, Inc.",NEE,6/7/12,16.4675,16.495,7620400,16.605,16.5625,11.938129 +"NextEra Energy, Inc.",NEE,6/8/12,16.4925,16.5075,6258400,16.7625,16.735,12.062466 +"NextEra Energy, Inc.",NEE,6/11/12,16.6575,16.8075,5294800,16.825,16.67,12.015614 +"NextEra Energy, Inc.",NEE,6/12/12,16.5275,16.68,5094400,16.725,16.725,12.055257 +"NextEra Energy, Inc.",NEE,6/13/12,16.5775,16.6975,5198000,16.81,16.75,12.073276 +"NextEra Energy, Inc.",NEE,6/14/12,16.76,16.775,7635600,16.91,16.8775,12.165182 +"NextEra Energy, Inc.",NEE,6/15/12,16.8675,17.0075,8080800,17.05,16.9425,12.2120285 +"NextEra Energy, Inc.",NEE,6/18/12,16.9425,16.9425,5496000,17.09,17.05,12.289512 +"NextEra Energy, Inc.",NEE,6/19/12,16.9425,17.095,5930000,17.11,16.96,12.224641 +"NextEra Energy, Inc.",NEE,6/20/12,16.735,16.95,6433600,16.9725,16.8,12.109317 +"NextEra Energy, Inc.",NEE,6/21/12,16.645,16.8375,6750800,16.96,16.6525,12.003 +"NextEra Energy, Inc.",NEE,6/22/12,16.625,16.71,5597200,16.73,16.655,12.004801 +"NextEra Energy, Inc.",NEE,6/25/12,16.5,16.57,5384800,16.7675,16.7275,12.05706 +"NextEra Energy, Inc.",NEE,6/26/12,16.695,16.7625,7648800,16.8325,16.755,12.076878 +"NextEra Energy, Inc.",NEE,6/27/12,16.7475,16.7475,4852400,16.9975,16.94,12.210227 +"NextEra Energy, Inc.",NEE,6/28/12,16.8075,16.84,4417600,16.9875,16.9825,12.240863 +"NextEra Energy, Inc.",NEE,6/29/12,17.0625,17.1925,6467200,17.24,17.2025,12.399434 +"NextEra Energy, Inc.",NEE,7/2/12,17.08,17.3075,6456000,17.315,17.21,12.404841 +"NextEra Energy, Inc.",NEE,7/3/12,17.1,17.1825,3207600,17.3,17.1425,12.35619 +"NextEra Energy, Inc.",NEE,7/5/12,17.0625,17.1025,4595200,17.29,17.1025,12.327357 +"NextEra Energy, Inc.",NEE,7/6/12,16.9725,17.0175,3382000,17.12,17.075,12.307537 +"NextEra Energy, Inc.",NEE,7/9/12,16.8925,17.0625,6914800,17.0925,16.965,12.22825 +"NextEra Energy, Inc.",NEE,7/10/12,17.0075,17.06,4722800,17.17,17.1325,12.348981 +"NextEra Energy, Inc.",NEE,7/11/12,17.025,17.1625,5746800,17.2,17.0925,12.320151 +"NextEra Energy, Inc.",NEE,7/12/12,17.03,17.035,5075600,17.1625,17.105,12.329159 +"NextEra Energy, Inc.",NEE,7/13/12,17.13,17.1525,5753600,17.42,17.3325,12.493136 +"NextEra Energy, Inc.",NEE,7/16/12,17.265,17.275,5902000,17.4575,17.3825,12.529181 +"NextEra Energy, Inc.",NEE,7/17/12,17.325,17.4175,6478800,17.5,17.365,12.516563 +"NextEra Energy, Inc.",NEE,7/18/12,17.3425,17.3425,7725600,17.625,17.625,12.703969 +"NextEra Energy, Inc.",NEE,7/19/12,17.44,17.61,6351600,17.62,17.575,12.66793 +"NextEra Energy, Inc.",NEE,7/20/12,17.4925,17.5225,5035600,17.735,17.6225,12.7021675 +"NextEra Energy, Inc.",NEE,7/23/12,17.42,17.565,3734000,17.6075,17.4875,12.604862 +"NextEra Energy, Inc.",NEE,7/24/12,17.2125,17.4875,4598000,17.4875,17.3125,12.478723 +"NextEra Energy, Inc.",NEE,7/25/12,17.175,17.395,5471600,17.4275,17.205,12.401237 +"NextEra Energy, Inc.",NEE,7/26/12,17.3375,17.3375,7777600,17.7425,17.68,12.743616 +"NextEra Energy, Inc.",NEE,7/27/12,17.6625,17.7325,7590000,17.8775,17.7725,12.8102865 +"NextEra Energy, Inc.",NEE,7/30/12,17.75,17.775,5693200,17.965,17.855,12.869755 +"NextEra Energy, Inc.",NEE,7/31/12,17.7125,17.8425,7999200,17.9325,17.725,12.776053 +"NextEra Energy, Inc.",NEE,8/1/12,17.605,17.8225,8181200,18.055,17.645,12.718387 +"NextEra Energy, Inc.",NEE,8/2/12,17.385,17.5475,5366800,17.5975,17.55,12.649909 +"NextEra Energy, Inc.",NEE,8/3/12,17.5475,17.6825,4294400,17.7625,17.7175,12.770645 +"NextEra Energy, Inc.",NEE,8/6/12,17.5975,17.7075,4401600,17.7775,17.5975,12.684148 +"NextEra Energy, Inc.",NEE,8/7/12,17.4525,17.66,5441200,17.6725,17.4625,12.586841 +"NextEra Energy, Inc.",NEE,8/8/12,17.3625,17.48,4366400,17.4875,17.45,12.577833 +"NextEra Energy, Inc.",NEE,8/9/12,17.285,17.4075,5555600,17.4325,17.3125,12.478723 +"NextEra Energy, Inc.",NEE,8/10/12,17.28,17.295,5038400,17.465,17.45,12.577833 +"NextEra Energy, Inc.",NEE,8/13/12,17.265,17.3475,5000000,17.3775,17.3225,12.4859295 +"NextEra Energy, Inc.",NEE,8/14/12,17.3525,17.415,5267200,17.4525,17.3975,12.5399885 +"NextEra Energy, Inc.",NEE,8/15/12,17.2925,17.3675,4418400,17.415,17.3075,12.475118 +"NextEra Energy, Inc.",NEE,8/16/12,17.3175,17.355,5934000,17.425,17.395,12.53819 +"NextEra Energy, Inc.",NEE,8/17/12,17.365,17.4475,5549600,17.4825,17.4,12.541791 +"NextEra Energy, Inc.",NEE,8/20/12,17.1825,17.3575,5882000,17.3875,17.2575,12.43908 +"NextEra Energy, Inc.",NEE,8/21/12,17.1275,17.22,6080400,17.315,17.14,12.354388 +"NextEra Energy, Inc.",NEE,8/22/12,17,17.095,6112400,17.1475,17.0525,12.291319 +"NextEra Energy, Inc.",NEE,8/23/12,16.7475,17.0375,6379600,17.075,16.8525,12.14716 +"NextEra Energy, Inc.",NEE,8/24/12,16.8175,16.855,3794800,16.9675,16.96,12.224641 +"NextEra Energy, Inc.",NEE,8/27/12,16.975,17,6421600,17.135,17.075,12.307537 +"NextEra Energy, Inc.",NEE,8/28/12,17.005,17.025,7046400,17.145,17.0975,12.323752 +"NextEra Energy, Inc.",NEE,8/29/12,16.895,16.975,6228000,17.03,16.9375,12.316481 +"NextEra Energy, Inc.",NEE,8/30/12,16.8125,16.89,4190800,16.9075,16.845,12.249216 +"NextEra Energy, Inc.",NEE,8/31/12,16.7675,16.895,4578800,16.9425,16.8275,12.23649 +"NextEra Energy, Inc.",NEE,9/4/12,16.7325,16.835,7054800,16.855,16.7975,12.214676 +"NextEra Energy, Inc.",NEE,9/5/12,16.7825,16.805,5487200,16.865,16.7875,12.207406 +"NextEra Energy, Inc.",NEE,9/6/12,16.4875,16.4975,20393200,16.86,16.8525,12.254671 +"NextEra Energy, Inc.",NEE,9/7/12,16.8475,16.8825,9896000,16.9875,16.9125,12.298301 +"NextEra Energy, Inc.",NEE,9/10/12,16.9425,16.97,9501200,17.11,16.985,12.351021 +"NextEra Energy, Inc.",NEE,9/11/12,16.9225,17,6472800,17.0175,16.935,12.314662 +"NextEra Energy, Inc.",NEE,9/12/12,16.755,16.95,7008400,16.97,16.7775,12.200135 +"NextEra Energy, Inc.",NEE,9/13/12,16.75,16.755,11081200,17.1925,17.175,12.489181 +"NextEra Energy, Inc.",NEE,9/14/12,16.895,17.1425,8156800,17.165,16.9475,12.323751 +"NextEra Energy, Inc.",NEE,9/17/12,16.8325,16.985,7310000,17.04,16.8875,12.280124 +"NextEra Energy, Inc.",NEE,9/18/12,16.8125,16.85,7584000,16.9125,16.8525,12.254671 +"NextEra Energy, Inc.",NEE,9/19/12,16.8025,16.8275,5734800,16.9725,16.8775,12.272853 +"NextEra Energy, Inc.",NEE,9/20/12,16.815,16.85,5240000,17.02,17.0125,12.371018 +"NextEra Energy, Inc.",NEE,9/21/12,16.9725,17.0525,13538800,17.185,17.1575,12.476458 +"NextEra Energy, Inc.",NEE,9/24/12,17.125,17.16,6736000,17.385,17.3725,12.632801 +"NextEra Energy, Inc.",NEE,9/25/12,17.34,17.41,7381200,17.4975,17.3975,12.650979 +"NextEra Energy, Inc.",NEE,9/26/12,17.4125,17.4375,10158800,17.615,17.4875,12.716425 +"NextEra Energy, Inc.",NEE,9/27/12,17.36,17.5225,9413600,17.545,17.535,12.750965 +"NextEra Energy, Inc.",NEE,9/28/12,17.42,17.5175,12552000,17.62,17.5825,12.785509 +"NextEra Energy, Inc.",NEE,10/1/12,17.51,17.675,6905200,17.7125,17.5375,12.752785 +"NextEra Energy, Inc.",NEE,10/2/12,17.525,17.6225,6208800,17.6825,17.6425,12.829136 +"NextEra Energy, Inc.",NEE,10/3/12,17.6225,17.6625,5033600,17.7325,17.68,12.856407 +"NextEra Energy, Inc.",NEE,10/4/12,17.6975,17.735,4733200,17.915,17.77,12.921847 +"NextEra Energy, Inc.",NEE,10/5/12,17.67,17.7925,5542800,17.81,17.7075,12.876403 +"NextEra Energy, Inc.",NEE,10/8/12,17.605,17.7275,3582400,17.745,17.67,12.849135 +"NextEra Energy, Inc.",NEE,10/9/12,17.5275,17.6225,5343600,17.705,17.5775,12.781871 +"NextEra Energy, Inc.",NEE,10/10/12,17.4225,17.575,6409200,17.64,17.4725,12.705516 +"NextEra Energy, Inc.",NEE,10/11/12,17.435,17.5625,6396800,17.5625,17.4625,12.698246 +"NextEra Energy, Inc.",NEE,10/12/12,17.29,17.5225,8578800,17.5225,17.3425,12.610987 +"NextEra Energy, Inc.",NEE,10/15/12,17.255,17.3675,7437600,17.4375,17.415,12.663707 +"NextEra Energy, Inc.",NEE,10/16/12,17.47,17.52,10730400,17.6525,17.6225,12.814593 +"NextEra Energy, Inc.",NEE,10/17/12,17.6325,17.665,7218400,17.97,17.945,13.049107 +"NextEra Energy, Inc.",NEE,10/18/12,17.8625,17.94,4608000,18.0275,18.0125,13.098189 +"NextEra Energy, Inc.",NEE,10/19/12,17.9175,18.0075,7242000,18.0525,17.93,13.038198 +"NextEra Energy, Inc.",NEE,10/22/12,17.825,17.895,5572000,17.93,17.915,13.027294 +"NextEra Energy, Inc.",NEE,10/23/12,17.5675,17.8,6770400,17.8075,17.69,12.863678 +"NextEra Energy, Inc.",NEE,10/24/12,17.2275,17.495,14021600,17.6175,17.3825,12.640075 +"NextEra Energy, Inc.",NEE,10/25/12,17.285,17.44,5142800,17.495,17.435,12.678248 +"NextEra Energy, Inc.",NEE,10/26/12,17.285,17.4375,5006400,17.45,17.38,12.638253 +"NextEra Energy, Inc.",NEE,10/31/12,17.34,17.3975,6756000,17.5425,17.515,12.736423 +"NextEra Energy, Inc.",NEE,11/1/12,17.3975,17.575,12451600,17.575,17.4675,12.701882 +"NextEra Energy, Inc.",NEE,11/2/12,17.38,17.5225,5486800,17.575,17.4325,12.676431 +"NextEra Energy, Inc.",NEE,11/5/12,17.2525,17.395,6318400,17.4225,17.4025,12.654613 +"NextEra Energy, Inc.",NEE,11/6/12,17.2575,17.4125,9407200,17.4225,17.2875,12.57099 +"NextEra Energy, Inc.",NEE,11/7/12,16.9075,17.2325,5767600,17.245,17.0125,12.371018 +"NextEra Energy, Inc.",NEE,11/8/12,16.9025,16.9875,5350800,17.1175,16.9025,12.291027 +"NextEra Energy, Inc.",NEE,11/9/12,16.79,16.845,4526400,16.9725,16.845,12.249216 +"NextEra Energy, Inc.",NEE,11/12/12,16.6775,16.845,4117600,16.865,16.6975,12.141961 +"NextEra Energy, Inc.",NEE,11/13/12,16.5875,16.665,6228800,16.875,16.775,12.198317 +"NextEra Energy, Inc.",NEE,11/14/12,16.5725,16.77,6059600,16.79,16.6725,12.123779 +"NextEra Energy, Inc.",NEE,11/15/12,16.5125,16.6675,5965200,16.825,16.6225,12.087422 +"NextEra Energy, Inc.",NEE,11/16/12,16.5925,16.6425,6569600,16.86,16.8375,12.243765 +"NextEra Energy, Inc.",NEE,11/19/12,16.8,16.9325,7640400,16.9775,16.9275,12.309209 +"NextEra Energy, Inc.",NEE,11/20/12,16.745,16.9275,5200800,16.965,16.9275,12.309209 +"NextEra Energy, Inc.",NEE,11/21/12,16.5975,16.925,6914800,16.9475,16.8125,12.225582 +"NextEra Energy, Inc.",NEE,11/23/12,16.7,16.8625,2855200,16.895,16.8,12.216494 +"NextEra Energy, Inc.",NEE,11/26/12,16.75,16.7725,5905600,17,16.99,12.354655 +"NextEra Energy, Inc.",NEE,11/27/12,16.915,17.005,6669200,17.0625,16.955,12.329203 +"NextEra Energy, Inc.",NEE,11/28/12,16.6225,16.825,6799200,16.855,16.8525,12.364056 +"NextEra Energy, Inc.",NEE,11/29/12,16.8325,16.8775,6138400,17.0275,17.0275,12.492444 +"NextEra Energy, Inc.",NEE,11/30/12,17.0075,17.0275,7314400,17.2,17.1775,12.602494 +"NextEra Energy, Inc.",NEE,12/3/12,17.0075,17.2025,5359600,17.205,17.0725,12.525461 +"NextEra Energy, Inc.",NEE,12/4/12,16.955,17.0875,4936800,17.1375,16.9775,12.455764 +"NextEra Energy, Inc.",NEE,12/5/12,16.9525,16.9925,7267200,17.4075,17.295,12.688702 +"NextEra Energy, Inc.",NEE,12/6/12,17.2075,17.3175,4397200,17.405,17.29,12.685036 +"NextEra Energy, Inc.",NEE,12/7/12,17.2675,17.31,4068400,17.4,17.3425,12.723553 +"NextEra Energy, Inc.",NEE,12/10/12,17.2525,17.32,4212000,17.35,17.285,12.681362 +"NextEra Energy, Inc.",NEE,12/11/12,17.2675,17.31,4375600,17.3925,17.3275,12.7125435 +"NextEra Energy, Inc.",NEE,12/12/12,17.29,17.3475,8512000,17.475,17.3075,12.697869 +"NextEra Energy, Inc.",NEE,12/13/12,17.2175,17.2875,10394800,17.57,17.5125,12.848273 +"NextEra Energy, Inc.",NEE,12/14/12,17.3575,17.4175,11210400,17.5125,17.3675,12.741891 +"NextEra Energy, Inc.",NEE,12/17/12,17.3825,17.4125,9123200,17.66,17.63,12.934477 +"NextEra Energy, Inc.",NEE,12/18/12,17.5825,17.6075,8985600,17.7975,17.7225,13.002344 +"NextEra Energy, Inc.",NEE,12/19/12,17.5275,17.6875,6372000,17.7025,17.6425,12.943649 +"NextEra Energy, Inc.",NEE,12/20/12,17.5625,17.685,4686400,17.715,17.6475,12.947316 +"NextEra Energy, Inc.",NEE,12/21/12,17.4425,17.5225,12792400,17.6175,17.49,12.831766 +"NextEra Energy, Inc.",NEE,12/24/12,17.38,17.4575,2328800,17.5325,17.48,12.824429 +"NextEra Energy, Inc.",NEE,12/26/12,17.2425,17.4875,6590400,17.5275,17.2775,12.675865 +"NextEra Energy, Inc.",NEE,12/27/12,17.1275,17.245,5349200,17.3625,17.3025,12.6942 +"NextEra Energy, Inc.",NEE,12/28/12,17.06,17.2125,5421200,17.3325,17.0625,12.518126 +"NextEra Energy, Inc.",NEE,12/31/12,16.9375,17.0325,5921600,17.3125,17.2975,12.690536 +"NextEra Energy, Inc.",NEE,1/2/13,17.4525,17.4975,8953200,17.6425,17.63,12.934477 +"NextEra Energy, Inc.",NEE,1/3/13,17.5825,17.65,4909200,17.7075,17.6325,12.936315 +"NextEra Energy, Inc.",NEE,1/4/13,17.6125,17.66,3739200,17.7375,17.72,13.0005045 +"NextEra Energy, Inc.",NEE,1/7/13,17.595,17.7125,5578400,17.735,17.6375,12.939982 +"NextEra Energy, Inc.",NEE,1/8/13,17.5975,17.645,7972400,17.825,17.825,13.077542 +"NextEra Energy, Inc.",NEE,1/9/13,17.6325,17.8275,5231600,17.8275,17.7,12.985836 +"NextEra Energy, Inc.",NEE,1/10/13,17.69,17.765,5876400,17.8775,17.8725,13.11239 +"NextEra Energy, Inc.",NEE,1/11/13,17.855,17.9525,6177600,17.97,17.945,13.165582 +"NextEra Energy, Inc.",NEE,1/14/13,17.875,17.895,5605200,17.9875,17.9225,13.149074 +"NextEra Energy, Inc.",NEE,1/15/13,17.855,17.885,3957600,17.9825,17.97,13.183918 +"NextEra Energy, Inc.",NEE,1/16/13,17.8075,17.91,5654400,17.9625,17.8275,13.079376 +"NextEra Energy, Inc.",NEE,1/17/13,17.655,17.74,5892400,17.8475,17.77,13.037187 +"NextEra Energy, Inc.",NEE,1/18/13,17.7925,17.825,7058000,17.9075,17.8875,13.123398 +"NextEra Energy, Inc.",NEE,1/22/13,17.8675,17.87,8861600,18.01,17.995,13.202266 +"NextEra Energy, Inc.",NEE,1/23/13,17.8375,17.9,7762800,17.96,17.9475,13.167418 +"NextEra Energy, Inc.",NEE,1/24/13,17.93,17.96,4448400,18.0875,18.025,13.224277 +"NextEra Energy, Inc.",NEE,1/25/13,17.9175,18.1075,4953200,18.13,18.125,13.297641 +"NextEra Energy, Inc.",NEE,1/28/13,17.975,18.2125,6053200,18.2125,18.1,13.279301 +"NextEra Energy, Inc.",NEE,1/29/13,18.035,18.1325,7754000,18.2175,18.1525,13.317816 +"NextEra Energy, Inc.",NEE,1/30/13,18,18.135,8636400,18.14,18,13.205935 +"NextEra Energy, Inc.",NEE,1/31/13,17.93,18,8068400,18.055,18.0125,13.2151 +"NextEra Energy, Inc.",NEE,2/1/13,18.065,18.1125,6379600,18.1775,18.07,13.257292 +"NextEra Energy, Inc.",NEE,2/4/13,17.98,18.0425,5545200,18.0975,17.9975,13.204096 +"NextEra Energy, Inc.",NEE,2/5/13,18.015,18.075,5838000,18.115,18.04,13.235278 +"NextEra Energy, Inc.",NEE,2/6/13,17.9075,18,9534000,18.0025,18.0025,13.207767 +"NextEra Energy, Inc.",NEE,2/7/13,17.9575,18.0575,9359600,18.1575,18.0625,13.251783 +"NextEra Energy, Inc.",NEE,2/8/13,17.98,18.065,4228000,18.0725,18.025,13.224277 +"NextEra Energy, Inc.",NEE,2/11/13,17.995,18.0025,4388400,18.055,18.045,13.238942 +"NextEra Energy, Inc.",NEE,2/12/13,18.0075,18.0325,7118800,18.14,18.1225,13.295803 +"NextEra Energy, Inc.",NEE,2/13/13,18.105,18.145,6005600,18.23,18.1375,13.306814 +"NextEra Energy, Inc.",NEE,2/14/13,17.96,18.085,7118000,18.16,18.05,13.242617 +"NextEra Energy, Inc.",NEE,2/15/13,18.0575,18.095,9880400,18.15,18.125,13.297641 +"NextEra Energy, Inc.",NEE,2/19/13,18.1375,18.1725,10432800,18.26,18.225,13.371007 +"NextEra Energy, Inc.",NEE,2/20/13,18.21,18.225,23429200,18.3525,18.235,13.3783455 +"NextEra Energy, Inc.",NEE,2/21/13,18.13,18.26,5299600,18.27,18.1325,13.303143 +"NextEra Energy, Inc.",NEE,2/22/13,18.15,18.15,23989600,18.26,18.1875,13.343495 +"NextEra Energy, Inc.",NEE,2/25/13,18.0475,18.2125,27490000,18.375,18.0475,13.2407875 +"NextEra Energy, Inc.",NEE,2/26/13,17.9825,18.1025,24193200,18.2,18.0675,13.255455 +"NextEra Energy, Inc.",NEE,2/27/13,17.855,17.86,8867600,17.9925,17.985,13.316542 +"NextEra Energy, Inc.",NEE,2/28/13,17.9425,17.97,8419200,18.0875,17.9675,13.303583 +"NextEra Energy, Inc.",NEE,3/1/13,17.8775,17.9625,8204800,18.0925,18.09,13.394285 +"NextEra Energy, Inc.",NEE,3/4/13,18.0475,18.0575,8561600,18.44,18.3975,13.621967 +"NextEra Energy, Inc.",NEE,3/5/13,18.415,18.4675,7860800,18.5525,18.47,13.67565 +"NextEra Energy, Inc.",NEE,3/6/13,18.46,18.4875,5637600,18.5575,18.5425,13.729327 +"NextEra Energy, Inc.",NEE,3/7/13,18.455,18.54,6490800,18.6075,18.485,13.686755 +"NextEra Energy, Inc.",NEE,3/8/13,18.4025,18.5375,7157600,18.5725,18.54,13.727479 +"NextEra Energy, Inc.",NEE,3/11/13,18.495,18.5,6153600,18.6,18.545,13.73118 +"NextEra Energy, Inc.",NEE,3/12/13,18.03,18.565,15050800,18.6,18.275,13.531261 +"NextEra Energy, Inc.",NEE,3/13/13,18.1675,18.29,10440000,18.4625,18.4375,13.651581 +"NextEra Energy, Inc.",NEE,3/14/13,18.3125,18.33,9305200,18.5125,18.5025,13.699709 +"NextEra Energy, Inc.",NEE,3/15/13,18.4075,18.4175,11396000,18.635,18.6175,13.784856 +"NextEra Energy, Inc.",NEE,3/18/13,18.49,18.5425,6387600,18.6125,18.53,13.720072 +"NextEra Energy, Inc.",NEE,3/19/13,18.685,18.6975,8894800,18.8425,18.78,13.905182 +"NextEra Energy, Inc.",NEE,3/20/13,18.7175,18.8375,7146800,18.9525,18.925,14.012538 +"NextEra Energy, Inc.",NEE,3/21/13,18.8275,18.875,7396000,18.9875,18.8975,13.992179 +"NextEra Energy, Inc.",NEE,3/22/13,18.86,18.91,6961600,19.0625,19.0425,14.099535 +"NextEra Energy, Inc.",NEE,3/25/13,18.985,19.105,8459200,19.2375,19.045,14.101392 +"NextEra Energy, Inc.",NEE,3/26/13,19.07,19.0875,11928400,19.3,19.2925,14.284644 +"NextEra Energy, Inc.",NEE,3/27/13,19.1875,19.1975,9016800,19.3375,19.22,14.230964 +"NextEra Energy, Inc.",NEE,3/28/13,19.245,19.2525,6766800,19.4475,19.42,14.379049 +"NextEra Energy, Inc.",NEE,4/1/13,19.31,19.4025,3980400,19.42,19.37,14.342031 +"NextEra Energy, Inc.",NEE,4/2/13,19.42,19.425,5494400,19.555,19.54,14.467901 +"NextEra Energy, Inc.",NEE,4/3/13,19.545,19.7675,8312800,19.8125,19.58,14.4975195 +"NextEra Energy, Inc.",NEE,4/4/13,19.6025,19.6275,7539200,19.8525,19.8075,14.665964 +"NextEra Energy, Inc.",NEE,4/5/13,19.63,19.63,6568000,19.9075,19.885,14.723347 +"NextEra Energy, Inc.",NEE,4/8/13,19.6925,19.8625,5860000,19.9925,19.985,14.797392 +"NextEra Energy, Inc.",NEE,4/9/13,19.7825,19.9475,5518800,19.9875,19.7975,14.658562 +"NextEra Energy, Inc.",NEE,4/10/13,19.805,19.805,5298000,20.0175,19.965,14.78258 +"NextEra Energy, Inc.",NEE,4/11/13,19.89,20,6917200,20.0625,19.96,14.778878 +"NextEra Energy, Inc.",NEE,4/12/13,19.7925,19.925,9233200,20.02,19.8725,14.714094 +"NextEra Energy, Inc.",NEE,4/15/13,19.735,19.8475,8174400,20.055,19.7375,14.614131 +"NextEra Energy, Inc.",NEE,4/16/13,19.675,19.7825,5821200,19.9575,19.9275,14.754814 +"NextEra Energy, Inc.",NEE,4/17/13,19.6375,19.875,6042000,19.8825,19.755,14.627098 +"NextEra Energy, Inc.",NEE,4/18/13,19.6525,19.81,7192000,19.8725,19.7125,14.595623 +"NextEra Energy, Inc.",NEE,4/19/13,19.7425,19.7725,6564400,20.03,20.02,14.823308 +"NextEra Energy, Inc.",NEE,4/22/13,19.8575,20,4316400,20.07,19.9775,14.791836 +"NextEra Energy, Inc.",NEE,4/23/13,19.9175,20.025,5936400,20.11,20.0275,14.828858 +"NextEra Energy, Inc.",NEE,4/24/13,19.9525,20.0675,5661200,20.245,20.14,14.912158 +"NextEra Energy, Inc.",NEE,4/25/13,20.0275,20.14,4596400,20.2025,20.11,14.88994 +"NextEra Energy, Inc.",NEE,4/26/13,20.06,20.1,3686400,20.22,20.135,14.908453 +"NextEra Energy, Inc.",NEE,4/29/13,20.0575,20.18,4917600,20.3375,20.315,15.041733 +"NextEra Energy, Inc.",NEE,4/30/13,20.395,20.5075,8491200,20.6625,20.5075,15.184265 +"NextEra Energy, Inc.",NEE,5/1/13,20.285,20.4125,6495600,20.5,20.3325,15.054685 +"NextEra Energy, Inc.",NEE,5/2/13,20.2675,20.3025,4559600,20.465,20.4325,15.128733 +"NextEra Energy, Inc.",NEE,5/3/13,20.3825,20.5125,5126000,20.55,20.4375,15.132436 +"NextEra Energy, Inc.",NEE,5/6/13,20.15,20.4,4433200,20.46,20.15,14.919563 +"NextEra Energy, Inc.",NEE,5/7/13,20.1725,20.195,5372000,20.43,20.43,15.126876 +"NextEra Energy, Inc.",NEE,5/8/13,20.1475,20.385,7014800,20.47,20.235,14.982498 +"NextEra Energy, Inc.",NEE,5/9/13,19.9,20.2275,7876000,20.275,19.96,14.778878 +"NextEra Energy, Inc.",NEE,5/10/13,19.805,19.965,7326400,20.0175,20,14.8084955 +"NextEra Energy, Inc.",NEE,5/13/13,19.81,19.9375,5117200,19.985,19.905,14.7381525 +"NextEra Energy, Inc.",NEE,5/14/13,19.855,19.93,4810000,20.13,20.0475,14.843668 +"NextEra Energy, Inc.",NEE,5/15/13,20.0325,20.0625,5866400,20.4275,20.29,15.023218 +"NextEra Energy, Inc.",NEE,5/16/13,20.08,20.225,4645200,20.3,20.1075,14.888093 +"NextEra Energy, Inc.",NEE,5/17/13,20.07,20.1425,5342000,20.28,20.275,15.012111 +"NextEra Energy, Inc.",NEE,5/20/13,19.9925,20.2525,5323600,20.285,20.06,14.852923 +"NextEra Energy, Inc.",NEE,5/21/13,19.9275,20.065,5492400,20.205,20.1225,14.899201 +"NextEra Energy, Inc.",NEE,5/22/13,19.6875,20.0975,7219200,20.2875,19.79,14.6530075 +"NextEra Energy, Inc.",NEE,5/23/13,19.125,19.655,8248800,19.655,19.555,14.479007 +"NextEra Energy, Inc.",NEE,5/24/13,19.22,19.475,7350800,19.5,19.325,14.308712 +"NextEra Energy, Inc.",NEE,5/28/13,19.15,19.395,8181600,19.4025,19.255,14.256879 +"NextEra Energy, Inc.",NEE,5/29/13,18.715,19.155,10084800,19.1775,18.93,14.016243 +"NextEra Energy, Inc.",NEE,5/30/13,18.78,18.89,7850400,19.2375,18.9275,14.13762 +"NextEra Energy, Inc.",NEE,5/31/13,18.8325,18.8525,10287200,19.2825,18.905,14.120812 +"NextEra Energy, Inc.",NEE,6/3/13,18.695,18.915,8764800,19.22,19.07,14.24406 +"NextEra Energy, Inc.",NEE,6/4/13,18.9975,19.035,9123200,19.1775,19.1225,14.283272 +"NextEra Energy, Inc.",NEE,6/5/13,18.91,19.0625,6137600,19.09,18.9975,14.189905 +"NextEra Energy, Inc.",NEE,6/6/13,18.9475,18.9925,11546400,19.3475,19.3475,14.451326 +"NextEra Energy, Inc.",NEE,6/7/13,19.3825,19.5025,13048400,19.7075,19.7,14.71463 +"NextEra Energy, Inc.",NEE,6/10/13,19.6,19.6825,12840800,19.85,19.67,14.69222 +"NextEra Energy, Inc.",NEE,6/11/13,19.4675,19.525,11426000,19.78,19.7175,14.727704 +"NextEra Energy, Inc.",NEE,6/12/13,19.405,19.8125,6787600,19.86,19.4375,14.518556 +"NextEra Energy, Inc.",NEE,6/13/13,19.3975,19.465,6768400,19.8275,19.7825,14.776248 +"NextEra Energy, Inc.",NEE,6/14/13,19.7875,19.795,9051200,20.0825,19.9325,14.88829 +"NextEra Energy, Inc.",NEE,6/17/13,20.0525,20.0975,9203600,20.24,20.165,15.061955 +"NextEra Energy, Inc.",NEE,6/18/13,20.18,20.215,7748000,20.425,20.3975,15.235611 +"NextEra Energy, Inc.",NEE,6/19/13,20.0475,20.35,7854000,20.445,20.0475,14.974183 +"NextEra Energy, Inc.",NEE,6/20/13,19.3,19.8925,10064000,19.8975,19.3325,14.440128 +"NextEra Energy, Inc.",NEE,6/21/13,19.2275,19.4875,12692000,19.69,19.5825,14.626864 +"NextEra Energy, Inc.",NEE,6/24/13,19.3025,19.46,6763200,19.7675,19.595,14.6362 +"NextEra Energy, Inc.",NEE,6/25/13,19.53,19.7375,6478400,19.8425,19.75,14.751975 +"NextEra Energy, Inc.",NEE,6/26/13,19.8775,19.9,6674800,20.1175,19.96,14.90883 +"NextEra Energy, Inc.",NEE,6/27/13,19.98,20.055,5000000,20.2375,20.105,15.017134 +"NextEra Energy, Inc.",NEE,6/28/13,20.045,20.365,10970400,20.4425,20.37,15.2150755 +"NextEra Energy, Inc.",NEE,7/1/13,19.9875,20.47,10427600,20.4875,20.0575,14.981659 +"NextEra Energy, Inc.",NEE,7/2/13,20.005,20.0575,7936400,20.25,20.085,15.0022 +"NextEra Energy, Inc.",NEE,7/3/13,19.93,19.9825,2791200,20.105,20.03,14.961118 +"NextEra Energy, Inc.",NEE,7/5/13,19.76,20.0425,4780000,20.0775,19.9825,14.925633 +"NextEra Energy, Inc.",NEE,7/8/13,19.95,20.0025,7979600,20.275,20.165,15.061955 +"NextEra Energy, Inc.",NEE,7/9/13,20.1625,20.255,6248000,20.42,20.3375,15.190795 +"NextEra Energy, Inc.",NEE,7/10/13,20.215,20.295,4185200,20.4825,20.4075,15.243084 +"NextEra Energy, Inc.",NEE,7/11/13,20.565,20.57,6942400,20.85,20.8075,15.541858 +"NextEra Energy, Inc.",NEE,7/12/13,20.7,20.8,5784000,21.035,21.0025,15.687511 +"NextEra Energy, Inc.",NEE,7/15/13,20.915,20.93,8212000,21.47,21.36,15.954542 +"NextEra Energy, Inc.",NEE,7/16/13,21.1175,21.3775,10526400,21.4125,21.24,15.864903 +"NextEra Energy, Inc.",NEE,7/17/13,21.1525,21.3625,7074800,21.4125,21.2025,15.8369 +"NextEra Energy, Inc.",NEE,7/18/13,21.2075,21.265,5822000,21.4225,21.3575,15.952669 +"NextEra Energy, Inc.",NEE,7/19/13,21.22,21.3825,7274800,21.455,21.24,15.864903 +"NextEra Energy, Inc.",NEE,7/22/13,21.2,21.2575,4962000,21.3425,21.22,15.849963 +"NextEra Energy, Inc.",NEE,7/23/13,21.155,21.2575,10316000,21.3525,21.2,15.835028 +"NextEra Energy, Inc.",NEE,7/24/13,20.91,21.19,8738000,21.2125,20.94,15.6408205 +"NextEra Energy, Inc.",NEE,7/25/13,20.895,20.9025,7286800,21.055,21.02,15.7005825 +"NextEra Energy, Inc.",NEE,7/26/13,20.74,20.8125,5994000,21.0025,20.9875,15.676302 +"NextEra Energy, Inc.",NEE,7/29/13,21.0125,21.025,11703600,21.4225,21.1975,15.833162 +"NextEra Energy, Inc.",NEE,7/30/13,21.2525,21.9125,9713600,21.9125,21.62,16.148745 +"NextEra Energy, Inc.",NEE,7/31/13,21.38,21.655,11404800,21.78,21.6525,16.173025 +"NextEra Energy, Inc.",NEE,8/1/13,21.755,21.755,11642400,22.0975,22.0725,16.486734 +"NextEra Energy, Inc.",NEE,8/2/13,21.87,22.025,7118400,22.0475,21.985,16.421373 +"NextEra Energy, Inc.",NEE,8/5/13,21.75,21.9525,4948400,21.9525,21.77,16.260782 +"NextEra Energy, Inc.",NEE,8/6/13,21.67,21.8025,8517600,21.8775,21.705,16.212238 +"NextEra Energy, Inc.",NEE,8/7/13,21.6025,21.7875,7034400,21.8225,21.69,16.20103 +"NextEra Energy, Inc.",NEE,8/8/13,21.5925,21.71,5855200,21.775,21.6575,16.17675 +"NextEra Energy, Inc.",NEE,8/9/13,21.485,21.64,4534800,21.72,21.565,16.107658 +"NextEra Energy, Inc.",NEE,8/12/13,21.3175,21.5,3780800,21.535,21.3975,15.982553 +"NextEra Energy, Inc.",NEE,8/13/13,21.2425,21.435,4096400,21.4525,21.275,15.8910475 +"NextEra Energy, Inc.",NEE,8/14/13,21.005,21.2325,5932400,21.3075,21.105,15.764072 +"NextEra Energy, Inc.",NEE,8/15/13,20.71,20.98,5862800,20.98,20.75,15.498909 +"NextEra Energy, Inc.",NEE,8/16/13,20.36,20.78,10182000,20.82,20.5375,15.34019 +"NextEra Energy, Inc.",NEE,8/19/13,20.33,20.5,4343200,20.625,20.385,15.226279 +"NextEra Energy, Inc.",NEE,8/20/13,20.3525,20.405,5474800,20.7525,20.5475,15.347654 +"NextEra Energy, Inc.",NEE,8/21/13,20.08,20.4675,8494800,20.4925,20.195,15.084364 +"NextEra Energy, Inc.",NEE,8/22/13,20.095,20.24,5746400,20.3075,20.2425,15.119836 +"NextEra Energy, Inc.",NEE,8/23/13,20.16,20.25,2948800,20.42,20.3525,15.202001 +"NextEra Energy, Inc.",NEE,8/26/13,20.1325,20.345,4568000,20.36,20.14,15.043281 +"NextEra Energy, Inc.",NEE,8/27/13,19.935,20.0125,9257600,20.37,20.2725,15.142248 +"NextEra Energy, Inc.",NEE,8/28/13,19.9375,20.16,10868000,20.3725,20.27,15.264621 +"NextEra Energy, Inc.",NEE,8/29/13,20.07,20.26,5517200,20.2775,20.14,15.166725 +"NextEra Energy, Inc.",NEE,8/30/13,19.9875,20.15,4584400,20.2475,20.09,15.129072 +"NextEra Energy, Inc.",NEE,9/3/13,19.8575,20.2675,5661600,20.28,19.9425,15.017991 +"NextEra Energy, Inc.",NEE,9/4/13,19.78,19.91,4672400,20.0825,20.025,15.080121 +"NextEra Energy, Inc.",NEE,9/5/13,19.955,20.0825,9409200,20.195,19.99,15.053761 +"NextEra Energy, Inc.",NEE,9/6/13,19.9775,20.05,10634000,20.205,20.0025,15.063178 +"NextEra Energy, Inc.",NEE,9/9/13,19.9625,20.025,6589200,20.075,20.0575,15.104598 +"NextEra Energy, Inc.",NEE,9/10/13,20.0375,20.14,4953600,20.1675,20.1525,15.176138 +"NextEra Energy, Inc.",NEE,9/11/13,19.7075,20.1375,12500000,20.1375,19.9025,14.987871 +"NextEra Energy, Inc.",NEE,9/12/13,19.73,19.945,8762000,20.0025,19.8175,14.923853 +"NextEra Energy, Inc.",NEE,9/13/13,19.77,19.8925,5864000,19.9475,19.805,14.914444 +"NextEra Energy, Inc.",NEE,9/16/13,19.725,20.065,13087200,20.1825,19.7925,14.905031 +"NextEra Energy, Inc.",NEE,9/17/13,19.7075,19.7925,8370000,19.88,19.75,14.873029 +"NextEra Energy, Inc.",NEE,9/18/13,19.7025,19.7125,16770800,20.72,20.6375,15.541373 +"NextEra Energy, Inc.",NEE,9/19/13,20.62,20.65,8138800,20.9725,20.675,15.569611 +"NextEra Energy, Inc.",NEE,9/20/13,20.135,20.4625,19157600,20.5,20.1725,15.191194 +"NextEra Energy, Inc.",NEE,9/23/13,20.025,20.1275,9525200,20.3625,20.305,15.290977 +"NextEra Energy, Inc.",NEE,9/24/13,20.1875,20.32,8531200,20.4075,20.305,15.290977 +"NextEra Energy, Inc.",NEE,9/25/13,20.0825,20.28,7890000,20.3825,20.0825,15.123422 +"NextEra Energy, Inc.",NEE,9/26/13,20.03,20.13,7223200,20.2425,20.11,15.144133 +"NextEra Energy, Inc.",NEE,9/27/13,19.9525,20.095,6580800,20.1475,20.0175,15.074475 +"NextEra Energy, Inc.",NEE,9/30/13,19.875,19.9425,9527600,20.0425,20.04,15.091415 +"NextEra Energy, Inc.",NEE,10/1/13,19.98,20.0675,6983200,20.18,20.0175,15.074475 +"NextEra Energy, Inc.",NEE,10/2/13,19.91,19.9375,7471600,20.1325,20.1025,15.138488 +"NextEra Energy, Inc.",NEE,10/3/13,19.7425,20.0525,5912800,20.0525,19.8625,14.957741 +"NextEra Energy, Inc.",NEE,10/4/13,19.79,19.8675,4421600,19.9625,19.9125,14.995402 +"NextEra Energy, Inc.",NEE,10/7/13,19.7875,19.81,3274400,19.9725,19.8375,14.938918 +"NextEra Energy, Inc.",NEE,10/8/13,19.8275,19.8275,6566000,20.1675,19.9225,15.00293 +"NextEra Energy, Inc.",NEE,10/9/13,19.9075,19.9925,5631600,20.3175,20,15.061288 +"NextEra Energy, Inc.",NEE,10/10/13,19.8825,20.115,7826800,20.3775,20.35,15.324868 +"NextEra Energy, Inc.",NEE,10/11/13,20.2725,20.325,5708400,20.485,20.4375,15.390758 +"NextEra Energy, Inc.",NEE,10/14/13,20.0125,20.315,6559200,20.3275,20.265,15.260852 +"NextEra Energy, Inc.",NEE,10/15/13,20.035,20.22,5128000,20.2875,20.0525,15.100827 +"NextEra Energy, Inc.",NEE,10/16/13,20.04,20.1075,6514800,20.3775,20.3775,15.345573 +"NextEra Energy, Inc.",NEE,10/17/13,20.165,20.305,6038000,20.7725,20.75,15.626093 +"NextEra Energy, Inc.",NEE,10/18/13,20.8025,20.87,8859200,20.9775,20.885,15.727757 +"NextEra Energy, Inc.",NEE,10/21/13,20.83,20.865,7234800,21.0475,20.9475,15.774821 +"NextEra Energy, Inc.",NEE,10/22/13,20.95,20.9675,8082400,21.3825,21.2525,16.004505 +"NextEra Energy, Inc.",NEE,10/23/13,21.13,21.145,6916800,21.4875,21.2725,16.01957 +"NextEra Energy, Inc.",NEE,10/24/13,21.13,21.385,4946400,21.385,21.2925,16.03463 +"NextEra Energy, Inc.",NEE,10/25/13,21.125,21.25,4425200,21.4925,21.4875,16.181479 +"NextEra Energy, Inc.",NEE,10/28/13,21.1725,21.39,9420400,21.5125,21.29,16.03275 +"NextEra Energy, Inc.",NEE,10/29/13,21.2325,21.2925,5581200,21.5125,21.495,16.187122 +"NextEra Energy, Inc.",NEE,10/30/13,21.3675,21.5525,6546000,21.6825,21.395,16.111816 +"NextEra Energy, Inc.",NEE,10/31/13,21.025,21.4,11776400,21.435,21.1875,15.955563 +"NextEra Energy, Inc.",NEE,11/1/13,21.4,21.5825,16216000,22.4375,22.035,16.593782 +"NextEra Energy, Inc.",NEE,11/4/13,21.745,22.1625,10095200,22.245,22.0225,16.584364 +"NextEra Energy, Inc.",NEE,11/5/13,21.805,21.9925,9432000,22.1875,21.815,16.428106 +"NextEra Energy, Inc.",NEE,11/6/13,21.91,22.11,8566800,22.11,22.0875,16.633314 +"NextEra Energy, Inc.",NEE,11/7/13,21.7,22.055,8948000,22.1825,21.75,16.379154 +"NextEra Energy, Inc.",NEE,11/8/13,21.3675,21.75,8816800,21.7925,21.78,16.401749 +"NextEra Energy, Inc.",NEE,11/11/13,21.6025,21.78,4615600,21.815,21.6375,16.29444 +"NextEra Energy, Inc.",NEE,11/12/13,21.3075,21.5325,8421600,21.6275,21.4125,16.124994 +"NextEra Energy, Inc.",NEE,11/13/13,21.1475,21.165,5606800,21.53,21.525,16.209719 +"NextEra Energy, Inc.",NEE,11/14/13,21.5725,21.635,6133200,21.9425,21.875,16.473291 +"NextEra Energy, Inc.",NEE,11/15/13,21.8475,21.9925,8137600,22.175,22.1425,16.674738 +"NextEra Energy, Inc.",NEE,11/18/13,22.1425,22.2425,8820000,22.3175,22.265,16.766985 +"NextEra Energy, Inc.",NEE,11/19/13,21.795,21.8825,16633600,21.975,21.825,16.435638 +"NextEra Energy, Inc.",NEE,11/20/13,21.5525,21.8475,7424800,21.95,21.5575,16.234192 +"NextEra Energy, Inc.",NEE,11/21/13,21.52,21.62,7963200,21.795,21.6475,16.301962 +"NextEra Energy, Inc.",NEE,11/22/13,21.54,21.6125,6282800,21.765,21.6475,16.301962 +"NextEra Energy, Inc.",NEE,11/25/13,21.5,21.685,6108000,21.7775,21.525,16.209719 +"NextEra Energy, Inc.",NEE,11/26/13,21.215,21.385,7688000,21.4275,21.2825,16.150902 +"NextEra Energy, Inc.",NEE,11/27/13,21.13,21.3125,6628800,21.37,21.235,16.114855 +"NextEra Energy, Inc.",NEE,11/29/13,21.095,21.095,2936400,21.345,21.1475,16.04845 +"NextEra Energy, Inc.",NEE,12/2/13,20.9225,21.21,6490400,21.21,20.9825,15.923237 +"NextEra Energy, Inc.",NEE,12/3/13,20.8725,20.925,9448400,21.135,21.0125,15.946007 +"NextEra Energy, Inc.",NEE,12/4/13,20.8825,20.925,8849600,21.19,21.0525,15.976359 +"NextEra Energy, Inc.",NEE,12/5/13,20.8775,21.0125,10598000,21.175,20.8975,15.858737 +"NextEra Energy, Inc.",NEE,12/6/13,20.98,21.0575,10575200,21.175,21.1575,16.056044 +"NextEra Energy, Inc.",NEE,12/9/13,20.9475,21.0775,8217600,21.11,21.0275,15.957388 +"NextEra Energy, Inc.",NEE,12/10/13,20.6975,21.0425,12791200,21.0675,20.71,15.716448 +"NextEra Energy, Inc.",NEE,12/11/13,20.4825,20.6175,10509600,20.7925,20.6,15.632971 +"NextEra Energy, Inc.",NEE,12/12/13,20.62,20.655,11899200,20.8675,20.69,15.701267 +"NextEra Energy, Inc.",NEE,12/13/13,20.575,20.715,8330800,20.7925,20.6775,15.691781 +"NextEra Energy, Inc.",NEE,12/16/13,20.665,20.805,8554000,20.955,20.715,15.720241 +"NextEra Energy, Inc.",NEE,12/17/13,20.6,20.6225,8148400,20.795,20.6575,15.676603 +"NextEra Energy, Inc.",NEE,12/18/13,20.38,20.7175,13200000,20.9825,20.92,15.875809 +"NextEra Energy, Inc.",NEE,12/19/13,20.6025,20.81,8597600,20.995,20.9325,15.885297 +"NextEra Energy, Inc.",NEE,12/20/13,20.9375,20.9525,15809200,21.355,21.205,16.092089 +"NextEra Energy, Inc.",NEE,12/23/13,21.1525,21.325,7202800,21.3425,21.175,16.069317 +"NextEra Energy, Inc.",NEE,12/24/13,21.0125,21.1225,4165600,21.2375,21.1825,16.07502 +"NextEra Energy, Inc.",NEE,12/26/13,21.0575,21.1725,4724400,21.2,21.1475,16.04845 +"NextEra Energy, Inc.",NEE,12/27/13,21.0975,21.1675,3896400,21.265,21.175,16.069317 +"NextEra Energy, Inc.",NEE,12/30/13,21.14,21.1425,4365200,21.2925,21.2625,16.135729 +"NextEra Energy, Inc.",NEE,12/31/13,21.25,21.3275,5411200,21.46,21.405,16.243872 +"NextEra Energy, Inc.",NEE,1/2/14,21.055,21.3475,9706400,21.37,21.0625,15.983949 +"NextEra Energy, Inc.",NEE,1/3/14,20.9925,21.065,6606400,21.185,21.09,16.004816 +"NextEra Energy, Inc.",NEE,1/6/14,21,21.1075,6763600,21.16,21.1,16.012407 +"NextEra Energy, Inc.",NEE,1/7/14,21.125,21.15,7368800,21.3325,21.255,16.130035 +"NextEra Energy, Inc.",NEE,1/8/14,21.12,21.265,12345200,21.4375,21.3225,16.18126 +"NextEra Energy, Inc.",NEE,1/9/14,21.23,21.3925,8269200,21.5525,21.505,16.319754 +"NextEra Energy, Inc.",NEE,1/10/14,21.5975,21.625,9096800,21.95,21.8125,16.55311 +"NextEra Energy, Inc.",NEE,1/13/14,21.5825,21.7125,5863200,21.8925,21.67,16.444973 +"NextEra Energy, Inc.",NEE,1/14/14,21.525,21.62,5017200,21.75,21.68,16.452562 +"NextEra Energy, Inc.",NEE,1/15/14,21.6375,21.6475,6562400,21.7725,21.7,16.467743 +"NextEra Energy, Inc.",NEE,1/16/14,21.705,21.75,4086000,21.89,21.8875,16.610027 +"NextEra Energy, Inc.",NEE,1/17/14,21.81,21.9525,6518800,21.9625,21.915,16.630903 +"NextEra Energy, Inc.",NEE,1/21/14,21.94,21.94,7664800,22.265,22.2625,16.89461 +"NextEra Energy, Inc.",NEE,1/22/14,22.16,22.25,9068400,22.43,22.215,16.858562 +"NextEra Energy, Inc.",NEE,1/23/14,22.055,22.1375,5835200,22.2875,22.2,16.847181 +"NextEra Energy, Inc.",NEE,1/24/14,21.7625,22.015,14686800,22.1125,21.765,16.51706 +"NextEra Energy, Inc.",NEE,1/27/14,21.53,21.7975,10423200,21.9175,21.7225,16.484806 +"NextEra Energy, Inc.",NEE,1/28/14,21.68,21.7475,14768800,22.5,22.195,16.84338 +"NextEra Energy, Inc.",NEE,1/29/14,22.005,22.115,9388800,22.3175,22.1925,16.841482 +"NextEra Energy, Inc.",NEE,1/30/14,22.265,22.29,11595600,22.81,22.74,17.256975 +"NextEra Energy, Inc.",NEE,1/31/14,22.5875,22.6175,13710000,23.0625,22.9825,17.441004 +"NextEra Energy, Inc.",NEE,2/3/14,22.77,23.0125,12938000,23.1875,22.805,17.306301 +"NextEra Energy, Inc.",NEE,2/4/14,22.45,22.8575,9730000,22.87,22.535,17.101404 +"NextEra Energy, Inc.",NEE,2/5/14,22.31,22.475,9333200,22.55,22.34,16.953423 +"NextEra Energy, Inc.",NEE,2/6/14,22.2525,22.3325,9128800,22.4625,22.445,17.033104 +"NextEra Energy, Inc.",NEE,2/7/14,22.4575,22.6575,10331600,22.87,22.6525,17.190575 +"NextEra Energy, Inc.",NEE,2/10/14,22.485,22.5875,6074400,22.855,22.835,17.329071 +"NextEra Energy, Inc.",NEE,2/11/14,22.7525,22.7825,9687200,23.165,22.995,17.450489 +"NextEra Energy, Inc.",NEE,2/12/14,22.89,22.99,7545600,23.1875,23.05,17.49223 +"NextEra Energy, Inc.",NEE,2/13/14,22.92,22.9425,5091600,23.2775,23.2125,17.615551 +"NextEra Energy, Inc.",NEE,2/14/14,23.11,23.135,5403200,23.34,23.3175,17.695225 +"NextEra Energy, Inc.",NEE,2/18/14,23.2925,23.335,7306000,23.51,23.3375,17.710405 +"NextEra Energy, Inc.",NEE,2/19/14,23.0725,23.35,6845600,23.43,23.11,17.537762 +"NextEra Energy, Inc.",NEE,2/20/14,23.0125,23.14,8828400,23.26,23.1125,17.539652 +"NextEra Energy, Inc.",NEE,2/21/14,23.095,23.1275,6498400,23.365,23.14,17.56053 +"NextEra Energy, Inc.",NEE,2/24/14,22.9375,23.1775,10504400,23.1925,22.945,17.412544 +"NextEra Energy, Inc.",NEE,2/25/14,22.845,23.0025,8843600,23.18,22.91,17.385983 +"NextEra Energy, Inc.",NEE,2/26/14,22.575,22.805,9083600,22.8625,22.615,17.298977 +"NextEra Energy, Inc.",NEE,2/27/14,22.5,22.6125,8284000,22.71,22.645,17.321922 +"NextEra Energy, Inc.",NEE,2/28/14,22.5875,22.6225,8697200,22.925,22.8475,17.476818 +"NextEra Energy, Inc.",NEE,3/3/14,22.4525,22.7175,8192800,22.785,22.57,17.26455 +"NextEra Energy, Inc.",NEE,3/4/14,22.7175,22.74,10514800,23.005,22.915,17.528454 +"NextEra Energy, Inc.",NEE,3/5/14,22.615,22.9025,6534800,22.9125,22.6625,17.335306 +"NextEra Energy, Inc.",NEE,3/6/14,22.565,22.7525,6531200,22.7925,22.685,17.352524 +"NextEra Energy, Inc.",NEE,3/7/14,22.575,22.65,7906000,22.9625,22.95,17.555231 +"NextEra Energy, Inc.",NEE,3/10/14,22.65,22.9125,7166400,22.975,22.795,17.436663 +"NextEra Energy, Inc.",NEE,3/11/14,22.655,22.925,8612400,22.95,22.74,17.394592 +"NextEra Energy, Inc.",NEE,3/12/14,22.675,22.6975,7140000,23.055,23.0475,17.629807 +"NextEra Energy, Inc.",NEE,3/13/14,23.0625,23.0875,12414400,23.6375,23.445,17.933867 +"NextEra Energy, Inc.",NEE,3/14/14,23.2875,23.4,8628400,23.725,23.565,18.025663 +"NextEra Energy, Inc.",NEE,3/17/14,23.595,23.6875,7286800,23.7675,23.7025,18.130836 +"NextEra Energy, Inc.",NEE,3/18/14,23.6075,23.785,4870800,23.82,23.6175,18.065823 +"NextEra Energy, Inc.",NEE,3/19/14,23.1275,23.61,9307200,23.72,23.325,17.842072 +"NextEra Energy, Inc.",NEE,3/20/14,22.9525,23.25,7648000,23.3975,23.385,17.887968 +"NextEra Energy, Inc.",NEE,3/21/14,23.44,23.6075,16615600,23.8575,23.6425,18.084938 +"NextEra Energy, Inc.",NEE,3/24/14,23.3825,23.7075,7062000,23.78,23.52,17.991238 +"NextEra Energy, Inc.",NEE,3/25/14,23.4725,23.56,6966400,23.7525,23.6425,18.084938 +"NextEra Energy, Inc.",NEE,3/26/14,23.45,23.67,6750400,23.725,23.47,17.952991 +"NextEra Energy, Inc.",NEE,3/27/14,23.3475,23.435,6358800,23.68,23.6525,18.092594 +"NextEra Energy, Inc.",NEE,3/28/14,23.5225,23.6125,5883600,23.7175,23.68,18.11363 +"NextEra Energy, Inc.",NEE,3/31/14,23.745,23.7875,6475200,24.0325,23.905,18.285736 +"NextEra Energy, Inc.",NEE,4/1/14,23.615,23.9025,4655600,23.9025,23.715,18.140402 +"NextEra Energy, Inc.",NEE,4/2/14,23.32,23.72,8390800,23.73,23.51,17.98359 +"NextEra Energy, Inc.",NEE,4/3/14,23.61,23.67,5133600,23.8125,23.65,18.090683 +"NextEra Energy, Inc.",NEE,4/4/14,23.65,23.7175,7119200,23.9775,23.7525,18.169083 +"NextEra Energy, Inc.",NEE,4/7/14,23.47,23.6975,8384800,23.82,23.475,17.956808 +"NextEra Energy, Inc.",NEE,4/8/14,23.37,23.475,9182000,24.1425,24.125,18.454021 +"NextEra Energy, Inc.",NEE,4/9/14,23.915,24.1475,9735600,24.3275,24.1075,18.440638 +"NextEra Energy, Inc.",NEE,4/10/14,23.795,24.035,11204400,24.1625,23.9425,18.314423 +"NextEra Energy, Inc.",NEE,4/11/14,23.755,23.895,8565600,24.0675,23.7875,18.195854 +"NextEra Energy, Inc.",NEE,4/14/14,23.865,23.9625,4405600,24.135,24.0275,18.379442 +"NextEra Energy, Inc.",NEE,4/15/14,23.9875,24.0125,6876400,24.315,24.31,18.595533 +"NextEra Energy, Inc.",NEE,4/16/14,24.1825,24.2825,5566000,24.4875,24.4775,18.723661 +"NextEra Energy, Inc.",NEE,4/17/14,24.1375,24.39,10360000,24.535,24.1475,18.471231 +"NextEra Energy, Inc.",NEE,4/21/14,24.13,24.16,6175200,24.3125,24.17,18.488447 +"NextEra Energy, Inc.",NEE,4/22/14,24.0125,24.135,6027200,24.2275,24.0875,18.425337 +"NextEra Energy, Inc.",NEE,4/23/14,24.06,24.095,7808400,24.3625,24.1175,18.44829 +"NextEra Energy, Inc.",NEE,4/24/14,23.9525,24.1975,8761200,24.275,24.1725,18.490358 +"NextEra Energy, Inc.",NEE,4/25/14,24.1725,24.175,8541600,24.48,24.4175,18.677763 +"NextEra Energy, Inc.",NEE,4/28/14,24.1925,24.515,10296400,24.6975,24.3175,18.601274 +"NextEra Energy, Inc.",NEE,4/29/14,24.34,24.3525,8036400,24.54,24.4925,18.735138 +"NextEra Energy, Inc.",NEE,4/30/14,24.9225,24.975,17561600,25.375,24.9625,19.094656 +"NextEra Energy, Inc.",NEE,5/1/14,24.84,25.055,10696400,25.0875,24.9925,19.117603 +"NextEra Energy, Inc.",NEE,5/2/14,24.37,24.89,11998800,24.9025,24.4975,18.738962 +"NextEra Energy, Inc.",NEE,5/5/14,24.355,24.4325,8512000,24.56,24.4875,18.731306 +"NextEra Energy, Inc.",NEE,5/6/14,24.3575,24.4075,7484800,24.6675,24.465,18.7141 +"NextEra Energy, Inc.",NEE,5/7/14,24.45,24.48,8660000,24.8275,24.815,18.981827 +"NextEra Energy, Inc.",NEE,5/8/14,24.6075,24.7775,7035200,24.84,24.6225,18.834578 +"NextEra Energy, Inc.",NEE,5/9/14,24.2025,24.6375,9919200,24.7325,24.23,18.534338 +"NextEra Energy, Inc.",NEE,5/12/14,23.92,24.2975,14766000,24.305,23.9525,18.322073 +"NextEra Energy, Inc.",NEE,5/13/14,23.935,24.04,9678000,24.15,24.02,18.373703 +"NextEra Energy, Inc.",NEE,5/14/14,23.96,23.96,7531600,24.305,24.1525,18.47506 +"NextEra Energy, Inc.",NEE,5/15/14,24.0575,24.1575,10644400,24.375,24.0675,18.410032 +"NextEra Energy, Inc.",NEE,5/16/14,23.98,24.06,8820800,24.215,24.15,18.473146 +"NextEra Energy, Inc.",NEE,5/19/14,23.665,24.125,6962800,24.125,23.675,18.109806 +"NextEra Energy, Inc.",NEE,5/20/14,23.555,23.675,14345600,24.14,24.0825,18.421516 +"NextEra Energy, Inc.",NEE,5/21/14,23.9875,24.165,10085600,24.2,24.07,18.41195 +"NextEra Energy, Inc.",NEE,5/22/14,24.0525,24.06,5287200,24.2675,24.16,18.480797 +"NextEra Energy, Inc.",NEE,5/23/14,24.1075,24.1525,5570000,24.265,24.115,18.446367 +"NextEra Energy, Inc.",NEE,5/27/14,24.115,24.3125,7059200,24.4225,24.1325,18.459763 +"NextEra Energy, Inc.",NEE,5/28/14,24.075,24.1325,7644800,24.38,24.34,18.618483 +"NextEra Energy, Inc.",NEE,5/29/14,23.99,24.18,5985200,24.3175,24.1375,18.60211 +"NextEra Energy, Inc.",NEE,5/30/14,24.0825,24.15,8407600,24.365,24.34,18.758165 +"NextEra Energy, Inc.",NEE,6/2/14,24.1575,24.2875,5818000,24.4425,24.295,18.723492 +"NextEra Energy, Inc.",NEE,6/3/14,24.215,24.2925,8154000,24.41,24.29,18.719637 +"NextEra Energy, Inc.",NEE,6/4/14,24.15,24.2525,5860800,24.355,24.33,18.750465 +"NextEra Energy, Inc.",NEE,6/5/14,24.2875,24.32,4712000,24.53,24.4425,18.83716 +"NextEra Energy, Inc.",NEE,6/6/14,24.33,24.5175,4672000,24.6425,24.36,18.773582 +"NextEra Energy, Inc.",NEE,6/9/14,23.9975,24.27,7072400,24.345,24.095,18.569357 +"NextEra Energy, Inc.",NEE,6/10/14,23.905,24.01,5416000,24.1275,23.945,18.453753 +"NextEra Energy, Inc.",NEE,6/11/14,23.5475,23.92,8631200,23.97,23.725,18.284206 +"NextEra Energy, Inc.",NEE,6/12/14,23.57,23.725,10333200,24.015,23.905,18.422926 +"NextEra Energy, Inc.",NEE,6/13/14,23.7625,23.91,9082000,24.2975,24.195,18.646425 +"NextEra Energy, Inc.",NEE,6/16/14,24.125,24.24,8978000,24.5575,24.29,18.719637 +"NextEra Energy, Inc.",NEE,6/17/14,24.1075,24.12,10716000,24.485,24.4375,18.833305 +"NextEra Energy, Inc.",NEE,6/18/14,24.425,24.44,11128800,24.9325,24.9225,19.207085 +"NextEra Energy, Inc.",NEE,6/19/14,24.8175,24.9875,14156800,25.2,25.04,19.297638 +"NextEra Energy, Inc.",NEE,6/20/14,24.9375,25.125,14815200,25.125,24.9975,19.264885 +"NextEra Energy, Inc.",NEE,6/23/14,24.765,25.0275,7590000,25.0575,24.9075,19.195522 +"NextEra Energy, Inc.",NEE,6/24/14,24.875,24.94,9926800,25.275,25.1825,19.40746 +"NextEra Energy, Inc.",NEE,6/25/14,25.0675,25.1125,10850400,25.47,25.4375,19.603977 +"NextEra Energy, Inc.",NEE,6/26/14,25.1975,25.3675,7843200,25.42,25.35,19.536545 +"NextEra Energy, Inc.",NEE,6/27/14,25.3125,25.3975,12988400,25.5525,25.4,19.575077 +"NextEra Energy, Inc.",NEE,6/30/14,25.21,25.3725,13100400,25.6275,25.62,19.744627 +"NextEra Energy, Inc.",NEE,7/1/14,25.3275,25.61,10018400,25.615,25.3625,19.546179 +"NextEra Energy, Inc.",NEE,7/2/14,24.8575,25.2825,11482800,25.36,24.925,19.209015 +"NextEra Energy, Inc.",NEE,7/3/14,24.31,24.8875,5822800,24.8875,24.555,18.92386 +"NextEra Energy, Inc.",NEE,7/7/14,24.5175,24.5175,7442800,24.7475,24.62,18.973957 +"NextEra Energy, Inc.",NEE,7/8/14,24.5275,24.565,9006800,24.8475,24.725,19.05488 +"NextEra Energy, Inc.",NEE,7/9/14,24.5775,24.6925,6863200,24.8175,24.7075,19.041393 +"NextEra Energy, Inc.",NEE,7/10/14,24.645,24.6525,6121600,24.9325,24.8475,19.149284 +"NextEra Energy, Inc.",NEE,7/11/14,24.675,24.84,4872800,24.905,24.7425,19.068363 +"NextEra Energy, Inc.",NEE,7/14/14,24.3475,24.66,7315200,24.755,24.355,18.769733 +"NextEra Energy, Inc.",NEE,7/15/14,24.33,24.3925,7042000,24.61,24.58,18.943125 +"NextEra Energy, Inc.",NEE,7/16/14,24.47,24.625,5634400,24.7325,24.68,19.020199 +"NextEra Energy, Inc.",NEE,7/17/14,24.39,24.88,6427600,24.88,24.395,18.800562 +"NextEra Energy, Inc.",NEE,7/18/14,24.315,24.4825,7634800,24.715,24.695,19.031757 +"NextEra Energy, Inc.",NEE,7/21/14,24.5325,24.7225,3590800,24.74,24.67,19.012486 +"NextEra Energy, Inc.",NEE,7/22/14,24.5775,24.7125,5530400,24.775,24.5875,18.948906 +"NextEra Energy, Inc.",NEE,7/23/14,24.5425,24.615,5868800,24.72,24.6225,18.975882 +"NextEra Energy, Inc.",NEE,7/24/14,24.6,24.665,4232400,24.775,24.68,19.020199 +"NextEra Energy, Inc.",NEE,7/25/14,24.575,24.64,5140000,24.7625,24.6125,18.968174 +"NextEra Energy, Inc.",NEE,7/28/14,24.525,24.6175,6572000,24.94,24.895,19.185892 +"NextEra Energy, Inc.",NEE,7/29/14,24.325,24.7575,7770000,24.8475,24.6,18.958544 +"NextEra Energy, Inc.",NEE,7/30/14,23.94,24.54,11376400,24.625,24.085,18.56165 +"NextEra Energy, Inc.",NEE,7/31/14,23.45,23.91,10900800,23.995,23.4725,18.089607 +"NextEra Energy, Inc.",NEE,8/1/14,23.32,23.375,10057600,23.73,23.455,18.076124 +"NextEra Energy, Inc.",NEE,8/4/14,22.9475,23.485,14931200,23.535,23.5125,18.12043 +"NextEra Energy, Inc.",NEE,8/5/14,23.085,23.415,9745600,23.495,23.1475,17.839144 +"NextEra Energy, Inc.",NEE,8/6/14,22.95,23.1425,18081200,23.255,23.0875,17.792904 +"NextEra Energy, Inc.",NEE,8/7/14,23.15,23.21,11370000,23.5725,23.4925,18.105028 +"NextEra Energy, Inc.",NEE,8/8/14,23.515,23.53,6989600,23.875,23.8625,18.390171 +"NextEra Energy, Inc.",NEE,8/11/14,23.6925,23.8675,5694400,23.9425,23.7225,18.282278 +"NextEra Energy, Inc.",NEE,8/12/14,23.65,23.745,5224400,23.8475,23.725,18.284206 +"NextEra Energy, Inc.",NEE,8/13/14,23.7625,23.7725,4276400,24.075,23.9375,18.44797 +"NextEra Energy, Inc.",NEE,8/14/14,23.9025,23.9025,3858000,24.075,24.0475,18.53275 +"NextEra Energy, Inc.",NEE,8/15/14,24.01,24.1025,5073200,24.355,24.095,18.569357 +"NextEra Energy, Inc.",NEE,8/18/14,23.9725,24.1475,4392800,24.295,24.035,18.523115 +"NextEra Energy, Inc.",NEE,8/19/14,24.075,24.1275,5167200,24.345,24.33,18.750465 +"NextEra Energy, Inc.",NEE,8/20/14,24.2475,24.305,4126800,24.46,24.435,18.831379 +"NextEra Energy, Inc.",NEE,8/21/14,24.445,24.45,5142000,24.6575,24.5025,18.8834 +"NextEra Energy, Inc.",NEE,8/22/14,24.255,24.495,3966000,24.605,24.41,18.812115 +"NextEra Energy, Inc.",NEE,8/25/14,24.4325,24.455,3442800,24.64,24.5425,18.914228 +"NextEra Energy, Inc.",NEE,8/26/14,24.165,24.52,5575600,24.56,24.18,18.634861 +"NextEra Energy, Inc.",NEE,8/27/14,24,24.04,5651600,24.2525,24.2225,18.808603 +"NextEra Energy, Inc.",NEE,8/28/14,24.095,24.1675,3776800,24.4275,24.3825,18.932835 +"NextEra Energy, Inc.",NEE,8/29/14,24.385,24.4375,5545600,24.625,24.6125,19.11143 +"NextEra Energy, Inc.",NEE,9/2/14,24.21,24.5725,7494800,24.63,24.3075,18.874598 +"NextEra Energy, Inc.",NEE,9/3/14,24.3125,24.355,5694800,24.5175,24.4,18.946424 +"NextEra Energy, Inc.",NEE,9/4/14,24.1925,24.38,8406000,24.4625,24.3075,18.874598 +"NextEra Energy, Inc.",NEE,9/5/14,24.27,24.3125,6244800,24.48,24.48,19.008549 +"NextEra Energy, Inc.",NEE,9/8/14,24.2475,24.475,4204000,24.5,24.31,18.876541 +"NextEra Energy, Inc.",NEE,9/9/14,23.905,24.195,7661600,24.2675,23.925,18.577593 +"NextEra Energy, Inc.",NEE,9/10/14,23.8,23.9025,6814000,24.06,23.905,18.562063 +"NextEra Energy, Inc.",NEE,9/11/14,23.7375,23.9,6724000,24.1,24.0375,18.664955 +"NextEra Energy, Inc.",NEE,9/12/14,23.505,23.8875,7305200,23.935,23.525,18.266996 +"NextEra Energy, Inc.",NEE,9/15/14,23.4425,23.61,5386800,23.715,23.545,18.282528 +"NextEra Energy, Inc.",NEE,9/16/14,23.46,23.5125,9126800,23.8725,23.7825,18.46694 +"NextEra Energy, Inc.",NEE,9/17/14,23.7,23.9075,8332000,24.055,23.8225,18.498005 +"NextEra Energy, Inc.",NEE,9/18/14,23.575,23.815,7399600,23.9125,23.645,18.360176 +"NextEra Energy, Inc.",NEE,9/19/14,23.6325,23.75,8563200,23.8725,23.785,18.468884 +"NextEra Energy, Inc.",NEE,9/22/14,23.5525,23.665,5724400,23.8075,23.655,18.367943 +"NextEra Energy, Inc.",NEE,9/23/14,23.5475,23.655,5600400,23.7775,23.6375,18.354351 +"NextEra Energy, Inc.",NEE,9/24/14,23.4825,23.705,4321600,23.705,23.545,18.282528 +"NextEra Energy, Inc.",NEE,9/25/14,23.28,23.53,7019600,23.625,23.285,18.080639 +"NextEra Energy, Inc.",NEE,9/26/14,23.165,23.295,5567600,23.4225,23.36,18.138878 +"NextEra Energy, Inc.",NEE,9/29/14,23.1425,23.245,5062400,23.425,23.4,18.169933 +"NextEra Energy, Inc.",NEE,9/30/14,23.375,23.46,6962400,23.73,23.47,18.224287 +"NextEra Energy, Inc.",NEE,10/1/14,23.42,23.42,6366800,23.8375,23.5725,18.303879 +"NextEra Energy, Inc.",NEE,10/2/14,23.4025,23.5175,6722800,23.6775,23.4425,18.202938 +"NextEra Energy, Inc.",NEE,10/3/14,23.3375,23.55,6414400,23.5975,23.5575,18.292238 +"NextEra Energy, Inc.",NEE,10/6/14,23.3475,23.585,6099200,23.71,23.415,18.181583 +"NextEra Energy, Inc.",NEE,10/7/14,23.2425,23.3325,7222400,23.5475,23.255,18.057346 +"NextEra Energy, Inc.",NEE,10/8/14,23.285,23.31,8414400,23.8575,23.83,18.503824 +"NextEra Energy, Inc.",NEE,10/9/14,23.3975,23.8375,9544800,23.9875,23.3975,18.167997 +"NextEra Energy, Inc.",NEE,10/10/14,23.3975,23.4925,10166400,23.8325,23.4075,18.17576 +"NextEra Energy, Inc.",NEE,10/13/14,23.1775,23.4375,8678400,23.7375,23.1975,18.012693 +"NextEra Energy, Inc.",NEE,10/14/14,23.1175,23.2675,12517600,23.69,23.335,18.119461 +"NextEra Energy, Inc.",NEE,10/15/14,22.5825,23.32,12076800,23.4225,22.955,17.8244 +"NextEra Energy, Inc.",NEE,10/16/14,22.625,22.7,13299200,23.47,23.3425,18.125288 +"NextEra Energy, Inc.",NEE,10/17/14,23.0975,23.44,9697600,23.645,23.5625,18.296118 +"NextEra Energy, Inc.",NEE,10/20/14,23.5475,23.5725,5528800,23.8075,23.7825,18.46694 +"NextEra Energy, Inc.",NEE,10/21/14,23.675,23.8025,7062000,23.9075,23.88,18.542652 +"NextEra Energy, Inc.",NEE,10/22/14,23.83,23.875,9524800,24.29,24.1325,18.738714 +"NextEra Energy, Inc.",NEE,10/23/14,24.175,24.325,9416000,24.575,24.45,18.98526 +"NextEra Energy, Inc.",NEE,10/24/14,24.3875,24.5,6602800,24.695,24.59,19.09396 +"NextEra Energy, Inc.",NEE,10/27/14,24.4575,24.56,5413200,24.7475,24.5225,19.04155 +"NextEra Energy, Inc.",NEE,10/28/14,24.44,24.6075,7673200,24.7825,24.7825,19.243439 +"NextEra Energy, Inc.",NEE,10/29/14,24.38,24.75,7285600,24.87,24.65,19.14055 +"NextEra Energy, Inc.",NEE,10/30/14,24.3775,24.745,11396000,25.0425,24.9775,19.394857 +"NextEra Energy, Inc.",NEE,10/31/14,24.7175,25.1275,10084000,25.1275,25.055,19.45503 +"NextEra Energy, Inc.",NEE,11/3/14,24.9125,25.08,8944400,25.26,25.2025,19.569563 +"NextEra Energy, Inc.",NEE,11/4/14,25.0925,25.2375,7966000,25.4025,25.24,19.59868 +"NextEra Energy, Inc.",NEE,11/5/14,25.3825,25.4425,22010400,26.2925,26.22,20.359644 +"NextEra Energy, Inc.",NEE,11/6/14,25.6875,26.13,14479600,26.2825,25.9875,20.179104 +"NextEra Energy, Inc.",NEE,11/7/14,25.805,25.9625,8307200,26.19,26.1825,20.33053 +"NextEra Energy, Inc.",NEE,11/10/14,25.96,26.105,5880800,26.4025,26.4025,20.501356 +"NextEra Energy, Inc.",NEE,11/11/14,26.155,26.3775,7382800,26.485,26.2,20.344116 +"NextEra Energy, Inc.",NEE,11/12/14,25.53,25.7575,10216000,26.015,25.7725,20.012163 +"NextEra Energy, Inc.",NEE,11/13/14,25.475,25.7725,7060000,25.9575,25.5675,19.852982 +"NextEra Energy, Inc.",NEE,11/14/14,25.41,25.4875,7465200,25.5925,25.4625,19.771452 +"NextEra Energy, Inc.",NEE,11/17/14,25.41,25.4275,5440000,25.855,25.8025,20.035461 +"NextEra Energy, Inc.",NEE,11/18/14,25.6775,25.8375,6457200,25.9475,25.835,20.060696 +"NextEra Energy, Inc.",NEE,11/19/14,25.71,25.885,7040400,25.9775,25.9275,20.132524 +"NextEra Energy, Inc.",NEE,11/20/14,25.67,25.7225,5271200,25.85,25.765,20.00634 +"NextEra Energy, Inc.",NEE,11/21/14,25.6875,26.0025,7893600,26.0025,25.935,20.138344 +"NextEra Energy, Inc.",NEE,11/24/14,25.7925,25.975,5617600,26.0425,25.805,20.037394 +"NextEra Energy, Inc.",NEE,11/25/14,25.4525,25.63,7394800,25.765,25.7125,20.1068 +"NextEra Energy, Inc.",NEE,11/26/14,25.6575,25.77,5331200,25.845,25.8,20.175219 +"NextEra Energy, Inc.",NEE,11/28/14,25.8275,25.8275,3952000,26.2825,26.0975,20.407867 +"NextEra Energy, Inc.",NEE,12/1/14,25.8525,25.96,7597600,26.405,26.2025,20.489971 +"NextEra Energy, Inc.",NEE,12/2/14,25.9725,26.1125,5775600,26.37,26.2775,20.548624 +"NextEra Energy, Inc.",NEE,12/3/14,26.01,26.1975,6404400,26.3375,26.0975,20.407867 +"NextEra Energy, Inc.",NEE,12/4/14,25.645,25.6625,14612400,26.025,25.8725,20.231918 +"NextEra Energy, Inc.",NEE,12/5/14,25.55,25.66,7071600,25.895,25.7325,20.122446 +"NextEra Energy, Inc.",NEE,12/8/14,25.705,25.705,7192400,26.075,25.9175,20.267105 +"NextEra Energy, Inc.",NEE,12/9/14,25.8525,25.8825,6615200,26.17,26.1475,20.446968 +"NextEra Energy, Inc.",NEE,12/10/14,25.31,25.805,21496400,25.9975,25.36,19.83115 +"NextEra Energy, Inc.",NEE,12/11/14,25.3775,25.4375,9354800,25.795,25.62,20.034466 +"NextEra Energy, Inc.",NEE,12/12/14,25.1925,25.45,10303600,25.7375,25.2025,19.70799 +"NextEra Energy, Inc.",NEE,12/15/14,24.8925,25.4625,11262800,25.4875,25.165,19.678667 +"NextEra Energy, Inc.",NEE,12/16/14,25.0175,25.2175,10596800,25.6275,25.27,19.760773 +"NextEra Energy, Inc.",NEE,12/17/14,25.215,25.33,11038800,25.83,25.78,20.159586 +"NextEra Energy, Inc.",NEE,12/18/14,25.8,26.01,8826400,26.3675,26.3625,20.615091 +"NextEra Energy, Inc.",NEE,12/19/14,26.1975,26.42,13945600,26.6075,26.4675,20.6972 +"NextEra Energy, Inc.",NEE,12/22/14,26.3125,26.465,6542400,26.5575,26.485,20.710884 +"NextEra Energy, Inc.",NEE,12/23/14,26.4475,26.59,5054400,26.6975,26.58,20.785175 +"NextEra Energy, Inc.",NEE,12/24/14,26.585,26.6275,4615200,27.1425,26.995,21.109701 +"NextEra Energy, Inc.",NEE,12/26/14,27.0025,27.07,8804000,27.4225,27.3225,21.3658 +"NextEra Energy, Inc.",NEE,12/29/14,27.265,27.2775,7808800,27.71,27.625,21.60235 +"NextEra Energy, Inc.",NEE,12/30/14,26.905,27.61,5746400,27.61,26.9575,21.080374 +"NextEra Energy, Inc.",NEE,12/31/14,26.545,26.9625,5991200,27.1175,26.5725,20.779308 +"NextEra Energy, Inc.",NEE,1/2/15,26.345,26.6575,6459200,26.7825,26.6725,20.85751 +"NextEra Energy, Inc.",NEE,1/5/15,26.2975,26.645,8153600,26.6925,26.39,20.6366 +"NextEra Energy, Inc.",NEE,1/6/15,26.44,26.48,10623200,26.9775,26.4925,20.716745 +"NextEra Energy, Inc.",NEE,1/7/15,26.5175,26.8975,7292000,26.99,26.735,20.90638 +"NextEra Energy, Inc.",NEE,1/8/15,26.8275,26.9675,7602000,27.0575,26.8975,21.033451 +"NextEra Energy, Inc.",NEE,1/9/15,26.5925,26.9325,6123200,27.005,26.66,20.847729 +"NextEra Energy, Inc.",NEE,1/12/15,26.41,26.625,5828000,26.8375,26.5925,20.79495 +"NextEra Energy, Inc.",NEE,1/13/15,26.5475,26.8225,6757200,27.115,26.6975,20.877056 +"NextEra Energy, Inc.",NEE,1/14/15,26.375,26.4475,7327600,26.9,26.8625,21.006084 +"NextEra Energy, Inc.",NEE,1/15/15,26.53,26.8825,17293200,26.9575,26.76,20.925926 +"NextEra Energy, Inc.",NEE,1/16/15,26.7225,26.7825,7870000,27.08,27.055,21.156616 +"NextEra Energy, Inc.",NEE,1/20/15,26.88,27.1525,7362000,27.2725,27.2325,21.295422 +"NextEra Energy, Inc.",NEE,1/21/15,26.9425,27.075,12105600,27.5625,27.4725,21.483099 +"NextEra Energy, Inc.",NEE,1/22/15,27.1275,27.57,9290400,27.68,27.3875,21.416628 +"NextEra Energy, Inc.",NEE,1/23/15,27.335,27.47,6736400,27.555,27.37,21.402946 +"NextEra Energy, Inc.",NEE,1/26/15,27.155,27.3275,5524800,27.445,27.4375,21.455725 +"NextEra Energy, Inc.",NEE,1/27/15,27.1575,27.4675,8527600,27.8775,27.805,21.743109 +"NextEra Energy, Inc.",NEE,1/28/15,27.44,27.82,8128800,28.16,27.48,21.488958 +"NextEra Energy, Inc.",NEE,1/29/15,27.43,27.545,6823200,27.93,27.915,21.829124 +"NextEra Energy, Inc.",NEE,1/30/15,27.29,27.865,7745600,27.8775,27.31,21.356018 +"NextEra Energy, Inc.",NEE,2/2/15,27.005,27.3825,7201600,27.5475,27.5175,21.518284 +"NextEra Energy, Inc.",NEE,2/3/15,27.29,27.505,8641600,27.6175,27.56,21.551521 +"NextEra Energy, Inc.",NEE,2/4/15,27.285,27.495,6255200,27.6575,27.36,21.395123 +"NextEra Energy, Inc.",NEE,2/5/15,27.2075,27.455,5231600,27.5225,27.4275,21.447908 +"NextEra Energy, Inc.",NEE,2/6/15,26.265,27.3225,8789200,27.35,26.45,20.683516 +"NextEra Energy, Inc.",NEE,2/9/15,26.045,26.415,8292800,26.59,26.13,20.433279 +"NextEra Energy, Inc.",NEE,2/10/15,26.1375,26.2,13585200,27.01,26.9575,21.080374 +"NextEra Energy, Inc.",NEE,2/11/15,26.2125,26.795,8516800,26.81,26.265,20.538845 +"NextEra Energy, Inc.",NEE,2/12/15,25.96,26.2625,9439200,26.3425,26.335,20.593586 +"NextEra Energy, Inc.",NEE,2/13/15,25.77,26.215,9944400,26.2175,25.905,20.257336 +"NextEra Energy, Inc.",NEE,2/17/15,25.675,25.875,11421600,26.1925,25.855,20.218239 +"NextEra Energy, Inc.",NEE,2/18/15,25.855,25.8725,9638000,26.635,26.6225,20.818409 +"NextEra Energy, Inc.",NEE,2/19/15,26.2575,26.7375,13082400,26.7375,26.3575,20.611183 +"NextEra Energy, Inc.",NEE,2/20/15,26.07,26.3125,6802400,26.49,26.4,20.644415 +"NextEra Energy, Inc.",NEE,2/23/15,26.3225,26.435,6257200,26.555,26.4975,20.72066 +"NextEra Energy, Inc.",NEE,2/24/15,26.365,26.43,7480800,26.7625,26.52,20.738255 +"NextEra Energy, Inc.",NEE,2/25/15,25.87,26.305,8103600,26.365,25.945,20.436958 +"NextEra Energy, Inc.",NEE,2/26/15,25.8025,26.0175,6974400,26.1075,25.87,20.377884 +"NextEra Energy, Inc.",NEE,2/27/15,25.7375,25.95,6523600,26.01,25.865,20.373945 +"NextEra Energy, Inc.",NEE,3/2/15,25.1775,25.865,9909200,25.865,25.385,19.995846 +"NextEra Energy, Inc.",NEE,3/3/15,25.1425,25.31,8036400,25.54,25.485,20.074615 +"NextEra Energy, Inc.",NEE,3/4/15,25.27,25.405,11915200,25.52,25.3475,19.966305 +"NextEra Energy, Inc.",NEE,3/5/15,25.405,25.4575,7867200,25.74,25.5325,20.112028 +"NextEra Energy, Inc.",NEE,3/6/15,24.5575,25.21,12492400,25.21,24.675,19.436571 +"NextEra Energy, Inc.",NEE,3/9/15,24.645,24.695,9764800,24.885,24.7325,19.481873 +"NextEra Energy, Inc.",NEE,3/10/15,24.37,24.37,13714800,24.8875,24.4975,19.296755 +"NextEra Energy, Inc.",NEE,3/11/15,24.38,24.645,9078400,24.7625,24.495,19.294788 +"NextEra Energy, Inc.",NEE,3/12/15,24.67,24.695,12999200,25.3175,25.13,19.794973 +"NextEra Energy, Inc.",NEE,3/13/15,24.875,25.09,13275200,25.2425,25.1525,19.812704 +"NextEra Energy, Inc.",NEE,3/16/15,25.4025,25.4325,13684400,25.99,25.7425,20.277447 +"NextEra Energy, Inc.",NEE,3/17/15,25.6775,25.75,8612400,26,25.82,20.338497 +"NextEra Energy, Inc.",NEE,3/18/15,25.7475,25.815,15167600,26.8475,26.725,21.051367 +"NextEra Energy, Inc.",NEE,3/19/15,26.2375,26.625,11399200,26.8675,26.37,20.771732 +"NextEra Energy, Inc.",NEE,3/20/15,26.205,26.4925,27418000,26.7225,26.4975,20.872164 +"NextEra Energy, Inc.",NEE,3/23/15,26.2675,26.2675,9677600,26.545,26.435,20.82293 +"NextEra Energy, Inc.",NEE,3/24/15,26.1875,26.335,8434800,26.59,26.21,20.645702 +"NextEra Energy, Inc.",NEE,3/25/15,25.855,26.21,6805200,26.3075,25.855,20.36607 +"NextEra Energy, Inc.",NEE,3/26/15,25.575,25.7025,6850000,25.945,25.68,20.228222 +"NextEra Energy, Inc.",NEE,3/27/15,25.685,25.74,6067200,26.0075,25.885,20.389694 +"NextEra Energy, Inc.",NEE,3/30/15,25.945,26.0825,6348400,26.265,26.185,20.626003 +"NextEra Energy, Inc.",NEE,3/31/15,25.8475,26.1125,9165200,26.2475,26.0125,20.490128 +"NextEra Energy, Inc.",NEE,4/1/15,25.715,25.985,7567200,26.29,26.19,20.629944 +"NextEra Energy, Inc.",NEE,4/2/15,26.0675,26.155,5280800,26.3175,26.1875,20.62798 +"NextEra Energy, Inc.",NEE,4/6/15,26.2825,26.305,6706400,26.6575,26.385,20.78355 +"NextEra Energy, Inc.",NEE,4/7/15,26.0475,26.3525,4168000,26.44,26.0725,20.53739 +"NextEra Energy, Inc.",NEE,4/8/15,25.8225,25.99,5707600,26.085,26.01,20.488157 +"NextEra Energy, Inc.",NEE,4/9/15,25.735,25.97,5278400,26.025,26.0025,20.482246 +"NextEra Energy, Inc.",NEE,4/10/15,25.98,26.065,3732400,26.29,26.225,20.657515 +"NextEra Energy, Inc.",NEE,4/13/15,25.91,26.1175,4787200,26.2025,25.9375,20.431051 +"NextEra Energy, Inc.",NEE,4/14/15,25.9775,26.0375,4171600,26.1975,26.09,20.551176 +"NextEra Energy, Inc.",NEE,4/15/15,26.0375,26.1575,6437200,26.4075,26.045,20.515724 +"NextEra Energy, Inc.",NEE,4/16/15,25.735,25.9525,6770800,26.1025,25.94,20.433025 +"NextEra Energy, Inc.",NEE,4/17/15,25.6875,25.8175,5973600,26.06,25.7875,20.312891 +"NextEra Energy, Inc.",NEE,4/20/15,25.7775,25.8375,9675600,26.3275,26.125,20.578747 +"NextEra Energy, Inc.",NEE,4/21/15,25.7875,26.125,7842800,26.295,25.85,20.362133 +"NextEra Energy, Inc.",NEE,4/22/15,25.665,25.9075,7293200,25.97,25.8225,20.34047 +"NextEra Energy, Inc.",NEE,4/23/15,25.79,25.85,6740800,26.1475,26.07,20.535421 +"NextEra Energy, Inc.",NEE,4/24/15,25.975,26.0525,6122800,26.4475,26.2625,20.68706 +"NextEra Energy, Inc.",NEE,4/27/15,25.86,26.36,7215200,26.3625,25.955,20.444836 +"NextEra Energy, Inc.",NEE,4/28/15,25.7375,25.8225,8057600,26.13,26.025,20.499977 +"NextEra Energy, Inc.",NEE,4/29/15,25.5925,25.8075,9267600,26.14,25.675,20.224277 +"NextEra Energy, Inc.",NEE,4/30/15,25.0625,25.58,15062000,25.725,25.2325,19.87572 +"NextEra Energy, Inc.",NEE,5/1/15,25.05,25.25,9091600,25.5,25.47,20.062796 +"NextEra Energy, Inc.",NEE,5/4/15,25.345,25.4625,12277200,25.985,25.69,20.236092 +"NextEra Energy, Inc.",NEE,5/5/15,24.8875,25.5575,12635200,25.6325,25.0375,19.722116 +"NextEra Energy, Inc.",NEE,5/6/15,24.7775,24.995,12165200,25.1875,25.0075,19.698486 +"NextEra Energy, Inc.",NEE,5/7/15,25.0275,25.1675,8712000,25.2425,25.15,19.810734 +"NextEra Energy, Inc.",NEE,5/8/15,25.1,25.495,9937600,25.7175,25.3025,19.930859 +"NextEra Energy, Inc.",NEE,5/11/15,24.9675,25.25,8073200,25.465,25.0025,19.694546 +"NextEra Energy, Inc.",NEE,5/12/15,24.705,24.9025,8227600,25.09,24.9775,19.674862 +"NextEra Energy, Inc.",NEE,5/13/15,24.93,25.035,9204400,25.345,25.05,19.73196 +"NextEra Energy, Inc.",NEE,5/14/15,25.1175,25.145,7293600,25.315,25.27,19.905258 +"NextEra Energy, Inc.",NEE,5/15/15,25.3,25.3075,11756800,25.5575,25.535,20.113995 +"NextEra Energy, Inc.",NEE,5/18/15,25.435,25.46,7810000,25.71,25.575,20.145506 +"NextEra Energy, Inc.",NEE,5/19/15,25.305,25.3875,6118000,25.7625,25.6275,20.18686 +"NextEra Energy, Inc.",NEE,5/20/15,25.5625,25.6325,7885200,25.85,25.63,20.188828 +"NextEra Energy, Inc.",NEE,5/21/15,25.4675,25.625,5360800,25.6875,25.54,20.117937 +"NextEra Energy, Inc.",NEE,5/22/15,25.38,25.5175,5525200,25.6275,25.5575,20.131718 +"NextEra Energy, Inc.",NEE,5/26/15,25.1,25.5575,13742800,25.5675,25.2575,19.89541 +"NextEra Energy, Inc.",NEE,5/27/15,25.0775,25.125,8504800,25.35,25.2075,20.00852 +"NextEra Energy, Inc.",NEE,5/28/15,25.1875,25.1875,10481600,25.5825,25.5675,20.294273 +"NextEra Energy, Inc.",NEE,5/29/15,25.3625,25.535,11192000,25.6925,25.585,20.30816 +"NextEra Energy, Inc.",NEE,6/1/15,25.61,25.6375,12547200,26.095,25.8825,20.544302 +"NextEra Energy, Inc.",NEE,6/2/15,25.405,25.6975,9636400,25.7475,25.555,20.28435 +"NextEra Energy, Inc.",NEE,6/3/15,24.995,25.43,11419200,25.6025,25.055,19.887474 +"NextEra Energy, Inc.",NEE,6/4/15,24.9375,24.965,8868000,25.2225,25.0925,19.917246 +"NextEra Energy, Inc.",NEE,6/5/15,24.635,24.8275,9624000,24.8325,24.6925,19.599741 +"NextEra Energy, Inc.",NEE,6/8/15,24.5275,24.67,7328000,24.7175,24.53,19.47076 +"NextEra Energy, Inc.",NEE,6/9/15,24.5175,24.5325,5774400,24.6575,24.5475,19.484652 +"NextEra Energy, Inc.",NEE,6/10/15,24.675,24.6925,10831600,24.8675,24.78,19.669193 +"NextEra Energy, Inc.",NEE,6/11/15,24.7825,24.905,5803600,24.985,24.9175,19.778334 +"NextEra Energy, Inc.",NEE,6/12/15,24.7525,24.795,4722800,24.9575,24.81,19.693008 +"NextEra Energy, Inc.",NEE,6/15/15,24.6225,24.6225,6126000,24.9125,24.78,19.669193 +"NextEra Energy, Inc.",NEE,6/16/15,24.6475,24.7825,5038800,24.9425,24.8825,19.750557 +"NextEra Energy, Inc.",NEE,6/17/15,24.7725,24.8725,8510000,25.245,25.175,19.982721 +"NextEra Energy, Inc.",NEE,6/18/15,25.16,25.1975,8677600,25.6,25.565,20.29229 +"NextEra Energy, Inc.",NEE,6/19/15,25.24,25.56,8404800,25.62,25.24,20.03432 +"NextEra Energy, Inc.",NEE,6/22/15,25.135,25.3675,4983200,25.4,25.19,19.994635 +"NextEra Energy, Inc.",NEE,6/23/15,24.805,25.15,6798800,25.22,24.8225,19.702927 +"NextEra Energy, Inc.",NEE,6/24/15,24.6325,24.8525,6317600,24.9775,24.6325,19.552116 +"NextEra Energy, Inc.",NEE,6/25/15,24.465,24.7125,5918400,24.7575,24.4975,19.444954 +"NextEra Energy, Inc.",NEE,6/26/15,24.3075,24.475,6910800,24.6975,24.675,19.585848 +"NextEra Energy, Inc.",NEE,6/29/15,24.4275,24.4275,8041600,24.9525,24.5425,19.480679 +"NextEra Energy, Inc.",NEE,6/30/15,24.4525,24.645,10800800,24.76,24.5075,19.452894 +"NextEra Energy, Inc.",NEE,7/1/15,24.48,24.6025,7578400,24.6975,24.6075,19.532274 +"NextEra Energy, Inc.",NEE,7/2/15,24.7375,24.7425,8878000,25.1425,25.055,19.887474 +"NextEra Energy, Inc.",NEE,7/6/15,24.835,25.005,6876800,25.215,25.115,19.935102 +"NextEra Energy, Inc.",NEE,7/7/15,25.0625,25.0625,12375600,25.925,25.72,20.41532 +"NextEra Energy, Inc.",NEE,7/8/15,25.4875,25.6,10838400,25.7275,25.4875,20.230772 +"NextEra Energy, Inc.",NEE,7/9/15,25.205,25.565,11294400,25.705,25.295,20.077978 +"NextEra Energy, Inc.",NEE,7/10/15,25.135,25.2875,6035600,25.57,25.41,20.169258 +"NextEra Energy, Inc.",NEE,7/13/15,25.33,25.5025,5685200,25.6025,25.4925,20.234743 +"NextEra Energy, Inc.",NEE,7/14/15,25.4075,25.49,4928800,25.635,25.4975,20.238716 +"NextEra Energy, Inc.",NEE,7/15/15,25.355,25.51,5037200,25.695,25.6925,20.393496 +"NextEra Energy, Inc.",NEE,7/16/15,25.6775,25.7,9911600,26.2325,26.1075,20.722902 +"NextEra Energy, Inc.",NEE,7/17/15,25.8725,26.1075,6275200,26.1275,25.9125,20.568115 +"NextEra Energy, Inc.",NEE,7/20/15,25.675,25.9325,8994400,25.995,25.7875,20.468897 +"NextEra Energy, Inc.",NEE,7/21/15,25.445,25.785,8643200,25.87,25.5325,20.266489 +"NextEra Energy, Inc.",NEE,7/22/15,25.535,25.545,8380400,25.855,25.7,20.399446 +"NextEra Energy, Inc.",NEE,7/23/15,25.305,25.7,7790000,25.7125,25.5175,20.254591 +"NextEra Energy, Inc.",NEE,7/24/15,25.4425,25.4575,4232000,25.705,25.57,20.29626 +"NextEra Energy, Inc.",NEE,7/27/15,25.6025,25.61,5823200,25.97,25.875,20.538353 +"NextEra Energy, Inc.",NEE,7/28/15,25.755,25.8625,11233600,26.065,26.0225,20.65543 +"NextEra Energy, Inc.",NEE,7/29/15,25.7625,25.935,8348800,26.17,26.1475,20.754654 +"NextEra Energy, Inc.",NEE,7/30/15,25.9875,26.055,7009200,26.325,26.2225,20.814182 +"NextEra Energy, Inc.",NEE,7/31/15,26.265,26.425,10186000,26.58,26.3,20.875694 +"NextEra Energy, Inc.",NEE,8/3/15,26.64,27.12,18269600,27.3275,26.9275,21.373774 +"NextEra Energy, Inc.",NEE,8/4/15,26.595,26.93,12734800,26.995,26.635,21.141602 +"NextEra Energy, Inc.",NEE,8/5/15,26.485,26.73,7557600,26.785,26.49,21.026512 +"NextEra Energy, Inc.",NEE,8/6/15,26.3225,26.5625,11783600,26.5825,26.4375,20.984842 +"NextEra Energy, Inc.",NEE,8/7/15,26.31,26.435,6698400,26.9125,26.75,21.232887 +"NextEra Energy, Inc.",NEE,8/10/15,26.5075,26.7725,12003200,26.8725,26.6325,21.13962 +"NextEra Energy, Inc.",NEE,8/11/15,26.53,26.6675,7882000,27.0225,26.6575,21.159464 +"NextEra Energy, Inc.",NEE,8/12/15,26.5,26.5875,14067600,27.1425,27.1,21.5107 +"NextEra Energy, Inc.",NEE,8/13/15,26.805,27.095,7236400,27.3025,27.23,21.613886 +"NextEra Energy, Inc.",NEE,8/14/15,26.9775,27.1825,5754000,27.265,27.26,21.637697 +"NextEra Energy, Inc.",NEE,8/17/15,27.275,27.3075,5935200,27.495,27.3825,21.734932 +"NextEra Energy, Inc.",NEE,8/18/15,27.18,27.2975,7285200,27.4675,27.3775,21.730965 +"NextEra Energy, Inc.",NEE,8/19/15,26.995,27.2525,9688400,27.4025,27.2675,21.643654 +"NextEra Energy, Inc.",NEE,8/20/15,27.045,27.135,8223600,27.4175,27.0625,21.48093 +"NextEra Energy, Inc.",NEE,8/21/15,26.6975,26.9625,11028000,27.0625,26.74,21.224953 +"NextEra Energy, Inc.",NEE,8/24/15,25,25.7525,19775600,26.0925,25.76,20.447065 +"NextEra Energy, Inc.",NEE,8/25/15,25.11,26.175,15192800,26.2075,25.1275,19.945019 +"NextEra Energy, Inc.",NEE,8/26/15,24.9175,25.2825,13412000,25.485,25.415,20.328968 +"NextEra Energy, Inc.",NEE,8/27/15,25.25,25.59,12068800,25.6575,25.565,20.448952 +"NextEra Energy, Inc.",NEE,8/28/15,25.145,25.5525,9230000,25.605,25.455,20.360964 +"NextEra Energy, Inc.",NEE,8/31/15,24.405,25.3425,20435200,25.37,24.6025,19.679058 +"NextEra Energy, Inc.",NEE,9/1/15,23.6625,24.33,14461600,24.3575,23.8375,19.06715 +"NextEra Energy, Inc.",NEE,9/2/15,23.5875,23.9925,13195600,24.105,23.76,19.005157 +"NextEra Energy, Inc.",NEE,9/3/15,23.6825,23.8775,10100400,24,23.7925,19.031158 +"NextEra Energy, Inc.",NEE,9/4/15,23.51,23.55,11545600,23.815,23.655,18.921175 +"NextEra Energy, Inc.",NEE,9/8/15,23.925,23.95,11686000,24.2875,24.2725,19.415098 +"NextEra Energy, Inc.",NEE,9/9/15,23.785,24.4575,9558000,24.4825,23.825,19.057158 +"NextEra Energy, Inc.",NEE,9/10/15,23.75,23.7975,9980400,24.04,23.8375,19.06715 +"NextEra Energy, Inc.",NEE,9/11/15,23.435,23.4475,18495600,23.9825,23.9625,19.16714 +"NextEra Energy, Inc.",NEE,9/14/15,23.895,23.965,12264400,24.185,24.0325,19.223131 +"NextEra Energy, Inc.",NEE,9/15/15,23.8125,24.0525,13068400,24.095,24.0575,19.243124 +"NextEra Energy, Inc.",NEE,9/16/15,24.075,24.0775,11133600,24.4575,24.3775,19.499094 +"NextEra Energy, Inc.",NEE,9/17/15,24.3,24.3375,11974000,25.055,24.675,19.73705 +"NextEra Energy, Inc.",NEE,9/18/15,24.315,24.685,25546000,24.9825,24.3225,19.455091 +"NextEra Energy, Inc.",NEE,9/21/15,24.3525,24.3775,7882800,24.645,24.5125,19.607069 +"NextEra Energy, Inc.",NEE,9/22/15,24.145,24.32,10007600,24.48,24.2625,19.407103 +"NextEra Energy, Inc.",NEE,9/23/15,24.165,24.2775,6476400,24.3575,24.245,19.393108 +"NextEra Energy, Inc.",NEE,9/24/15,24.1175,24.1525,11708400,24.415,24.38,19.501087 +"NextEra Energy, Inc.",NEE,9/25/15,24.2925,24.4325,7596000,24.895,24.6525,19.719059 +"NextEra Energy, Inc.",NEE,9/28/15,24.325,24.61,8861200,24.7625,24.3875,19.507088 +"NextEra Energy, Inc.",NEE,9/29/15,24.1075,24.3825,13322000,24.545,24.1975,19.35511 +"NextEra Energy, Inc.",NEE,9/30/15,24.155,24.155,15191600,24.4125,24.3875,19.507088 +"NextEra Energy, Inc.",NEE,10/1/15,23.96,24.4475,12829600,24.465,24.1375,19.307116 +"NextEra Energy, Inc.",NEE,10/2/15,24.15,24.275,11294400,24.655,24.635,19.70506 +"NextEra Energy, Inc.",NEE,10/5/15,24.6375,24.7375,10323600,25.1925,25.18,20.140995 +"NextEra Energy, Inc.",NEE,10/6/15,24.875,25.1025,7888000,25.1025,24.9625,19.967018 +"NextEra Energy, Inc.",NEE,10/7/15,24.9375,25.0125,6531200,25.215,24.9825,19.983015 +"NextEra Energy, Inc.",NEE,10/8/15,24.8,24.89,7006400,25.245,25.2125,20.166985 +"NextEra Energy, Inc.",NEE,10/9/15,25.06,25.2,6959200,25.3025,25.2625,20.206985 +"NextEra Energy, Inc.",NEE,10/12/15,25.25,25.2625,7199200,25.53,25.3625,20.286968 +"NextEra Energy, Inc.",NEE,10/13/15,25.2375,25.3175,5058800,25.465,25.31,20.244982 +"NextEra Energy, Inc.",NEE,10/14/15,25.1725,25.3325,4806800,25.44,25.2325,20.18299 +"NextEra Energy, Inc.",NEE,10/15/15,25.3125,25.3575,7179200,25.8425,25.8,20.636913 +"NextEra Energy, Inc.",NEE,10/16/15,25.7825,25.945,6506800,26.065,25.915,20.728907 +"NextEra Energy, Inc.",NEE,10/19/15,25.6375,25.9,5102000,25.955,25.9425,20.750904 +"NextEra Energy, Inc.",NEE,10/20/15,25.8,25.8775,5550000,26.115,25.985,20.784895 +"NextEra Energy, Inc.",NEE,10/21/15,25.9775,26.075,4666000,26.22,26.05,20.836885 +"NextEra Energy, Inc.",NEE,10/22/15,26.045,26.1175,6708000,26.4625,26.4275,21.138845 +"NextEra Energy, Inc.",NEE,10/23/15,26.0925,26.39,6844400,26.46,26.14,20.90888 +"NextEra Energy, Inc.",NEE,10/26/15,25.8175,26.195,9526400,26.195,25.9625,20.7669 +"NextEra Energy, Inc.",NEE,10/27/15,25.8675,25.93,8413600,26.0725,26.025,20.816893 +"NextEra Energy, Inc.",NEE,10/28/15,25.38,26.025,7738400,26.325,25.7375,20.586922 +"NextEra Energy, Inc.",NEE,10/29/15,25.25,25.6625,6790400,25.6625,25.445,20.352962 +"NextEra Energy, Inc.",NEE,10/30/15,25.3825,25.46,8811200,25.7575,25.665,20.52894 +"NextEra Energy, Inc.",NEE,11/2/15,25.3525,25.69,6752400,25.75,25.5575,20.442945 +"NextEra Energy, Inc.",NEE,11/3/15,25.34,25.4375,5094800,25.62,25.5775,20.458948 +"NextEra Energy, Inc.",NEE,11/4/15,25.525,25.58,6002800,25.83,25.805,20.640919 +"NextEra Energy, Inc.",NEE,11/5/15,25.51,25.76,6332400,25.8775,25.525,20.416952 +"NextEra Energy, Inc.",NEE,11/6/15,24.3625,25.1625,12281200,25.2675,24.71,19.76505 +"NextEra Energy, Inc.",NEE,11/9/15,24.565,24.6575,8559600,24.8225,24.7275,19.779045 +"NextEra Energy, Inc.",NEE,11/10/15,24.66,24.72,6746400,24.88,24.75,19.797045 +"NextEra Energy, Inc.",NEE,11/11/15,24.6925,24.7725,6978800,24.96,24.93,19.941017 +"NextEra Energy, Inc.",NEE,11/12/15,24.8675,24.925,13194000,25.3975,25.1825,20.142988 +"NextEra Energy, Inc.",NEE,11/13/15,25.055,25.2,9647200,25.4175,25.1075,20.083004 +"NextEra Energy, Inc.",NEE,11/16/15,25.035,25.125,6516800,25.545,25.53,20.42095 +"NextEra Energy, Inc.",NEE,11/17/15,25.1275,25.51,9685600,25.7675,25.1875,20.146996 +"NextEra Energy, Inc.",NEE,11/18/15,24.6375,25.1875,19225200,25.315,24.925,19.937025 +"NextEra Energy, Inc.",NEE,11/19/15,24.9075,24.9625,9274800,25.3125,25.2475,20.194984 +"NextEra Energy, Inc.",NEE,11/20/15,25.1425,25.24,7048400,25.4675,25.255,20.200983 +"NextEra Energy, Inc.",NEE,11/23/15,25.0575,25.25,7028800,25.335,25.1225,20.095001 +"NextEra Energy, Inc.",NEE,11/24/15,24.6625,24.825,6792800,24.9775,24.8525,20.03253 +"NextEra Energy, Inc.",NEE,11/25/15,24.6325,24.795,4389200,24.8175,24.72,20.562822 +"NextEra Energy, Inc.",NEE,11/27/15,24.755,24.78,2899600,24.925,24.8425,20.664722 +"NextEra Energy, Inc.",NEE,11/30/15,24.815,24.82,9398000,25.125,24.965,20.766623 +"NextEra Energy, Inc.",NEE,12/1/15,24.9125,25.0075,7768800,25.24,25.1425,20.914268 +"NextEra Energy, Inc.",NEE,12/2/15,24.4775,25.0575,11379600,25.1075,24.4975,20.377743 +"NextEra Energy, Inc.",NEE,12/3/15,24.0475,24.37,10688800,24.5025,24.105,20.051243 +"NextEra Energy, Inc.",NEE,12/4/15,24.105,24.24,14046400,24.5775,24.535,20.40893 +"NextEra Energy, Inc.",NEE,12/7/15,24.4325,24.505,11292400,24.6775,24.6425,20.498354 +"NextEra Energy, Inc.",NEE,12/8/15,24.5225,24.585,10960000,24.87,24.835,20.65848 +"NextEra Energy, Inc.",NEE,12/9/15,24.5,24.6975,13261200,24.9525,24.69,20.537867 +"NextEra Energy, Inc.",NEE,12/10/15,24.3725,24.7475,7222400,24.7475,24.4,20.296635 +"NextEra Energy, Inc.",NEE,12/11/15,24.0775,24.22,7646800,24.4325,24.3525,20.257126 +"NextEra Energy, Inc.",NEE,12/14/15,24.2675,24.37,12201200,24.5975,24.495,20.375662 +"NextEra Energy, Inc.",NEE,12/15/15,24.5075,24.62,10289600,24.8175,24.68,20.529547 +"NextEra Energy, Inc.",NEE,12/16/15,24.85,24.85,17483600,25.98,25.9125,21.55478 +"NextEra Energy, Inc.",NEE,12/17/15,25.7525,25.9125,9756400,26.1075,25.8525,21.504871 +"NextEra Energy, Inc.",NEE,12/18/15,25.1775,25.84,18991200,25.85,25.5275,21.234518 +"NextEra Energy, Inc.",NEE,12/21/15,25.375,25.695,9476000,25.74,25.575,21.274035 +"NextEra Energy, Inc.",NEE,12/22/15,25.3775,25.6625,6698800,25.8225,25.7275,21.400892 +"NextEra Energy, Inc.",NEE,12/23/15,25.75,25.77,6444800,26.0775,25.995,21.623402 +"NextEra Energy, Inc.",NEE,12/24/15,25.8775,25.9625,2211200,26.0375,25.9825,21.613007 +"NextEra Energy, Inc.",NEE,12/28/15,25.825,25.92,6536800,26.0175,25.9975,21.625483 +"NextEra Energy, Inc.",NEE,12/29/15,26.1175,26.1625,4443200,26.325,26.1625,21.762735 +"NextEra Energy, Inc.",NEE,12/30/15,26.115,26.1625,5638400,26.315,26.2275,21.816803 +"NextEra Energy, Inc.",NEE,12/31/15,25.7575,26.2275,5744800,26.23,25.9725,21.60469 +"NextEra Energy, Inc.",NEE,1/4/16,25.585,25.7175,7716400,25.9125,25.8925,21.538145 +"NextEra Energy, Inc.",NEE,1/5/16,25.55,25.9225,8915200,26.235,26.145,21.748173 +"NextEra Energy, Inc.",NEE,1/6/16,25.875,25.9725,6983200,26.1675,26.06,21.677473 +"NextEra Energy, Inc.",NEE,1/7/16,25.7575,25.7975,12870800,26.265,26.175,21.77313 +"NextEra Energy, Inc.",NEE,1/8/16,26.1875,26.2175,14382000,26.475,26.2925,21.870872 +"NextEra Energy, Inc.",NEE,1/11/16,26.2775,26.33,16397200,26.65,26.395,21.956137 +"NextEra Energy, Inc.",NEE,1/12/16,26.085,26.4425,8618800,26.52,26.345,21.914541 +"NextEra Energy, Inc.",NEE,1/13/16,25.935,26.42,10292800,26.4725,26.155,21.756496 +"NextEra Energy, Inc.",NEE,1/14/16,26.095,26.2025,9981600,26.6925,26.4225,21.97901 +"NextEra Energy, Inc.",NEE,1/15/16,26.02,26.36,15260000,26.4725,26.315,21.88959 +"NextEra Energy, Inc.",NEE,1/19/16,26.2825,26.365,15298400,27.06,26.9525,22.419878 +"NextEra Energy, Inc.",NEE,1/20/16,25.8375,26.715,13866000,26.885,26.3275,21.89999 +"NextEra Energy, Inc.",NEE,1/21/16,25.965,26.3575,8786400,26.445,26.26,21.843838 +"NextEra Energy, Inc.",NEE,1/22/16,26.2525,26.45,9400400,26.67,26.65,22.168251 +"NextEra Energy, Inc.",NEE,1/25/16,26.3675,26.68,8533200,26.7575,26.605,22.13082 +"NextEra Energy, Inc.",NEE,1/26/16,26.465,26.65,12272000,26.9325,26.64,22.159933 +"NextEra Energy, Inc.",NEE,1/27/16,26.5525,26.72,10999600,26.95,26.6825,22.195284 +"NextEra Energy, Inc.",NEE,1/28/16,26.3825,26.44,14686000,27.1925,27.075,22.521784 +"NextEra Energy, Inc.",NEE,1/29/16,27.2,27.3475,24626400,27.965,27.9275,23.230913 +"NextEra Energy, Inc.",NEE,2/1/16,27.6975,27.91,15117200,28.36,28.245,23.49502 +"NextEra Energy, Inc.",NEE,2/2/16,28,28.0125,11020400,28.5175,28.4775,23.688423 +"NextEra Energy, Inc.",NEE,2/3/16,28.42,28.5325,13532000,28.8775,28.6875,23.863104 +"NextEra Energy, Inc.",NEE,2/4/16,28.1375,28.48,11712800,28.74,28.38,23.607317 +"NextEra Energy, Inc.",NEE,2/5/16,28.055,28.325,11007200,28.535,28.4025,23.62603 +"NextEra Energy, Inc.",NEE,2/8/16,28.2,28.41,10296800,28.6525,28.5425,23.74249 +"NextEra Energy, Inc.",NEE,2/9/16,28.4125,28.5025,13775600,28.9875,28.8375,23.987877 +"NextEra Energy, Inc.",NEE,2/10/16,27.8525,28.155,13794400,28.53,28.435,23.653069 +"NextEra Energy, Inc.",NEE,2/11/16,27.97,28.2575,13052800,28.49,27.975,23.270426 +"NextEra Energy, Inc.",NEE,2/12/16,27.65,28.03,11447200,28.0825,27.9175,23.22259 +"NextEra Energy, Inc.",NEE,2/16/16,27.8025,28.1125,9395200,28.24,28.0875,23.364008 +"NextEra Energy, Inc.",NEE,2/17/16,27.8175,28.065,10793200,28.0675,27.8575,23.172686 +"NextEra Energy, Inc.",NEE,2/18/16,27.9225,27.96,13084800,28.695,28.5825,23.775763 +"NextEra Energy, Inc.",NEE,2/19/16,28.4,28.625,13488000,28.8625,28.6875,23.863104 +"NextEra Energy, Inc.",NEE,2/22/16,28.6875,28.775,10462000,29.1325,28.925,24.06066 +"NextEra Energy, Inc.",NEE,2/23/16,28.7125,28.8325,9229200,29.135,29.03,24.148003 +"NextEra Energy, Inc.",NEE,2/24/16,28.615,28.665,13355200,29.0275,29,24.305153 +"NextEra Energy, Inc.",NEE,2/25/16,28.78,29.0925,8776400,29.245,28.96,24.271627 +"NextEra Energy, Inc.",NEE,2/26/16,28.0475,28.825,9756800,28.9525,28.13,23.575998 +"NextEra Energy, Inc.",NEE,2/29/16,28.0125,28.0925,10503600,28.485,28.205,23.638853 +"NextEra Energy, Inc.",NEE,3/1/16,27.99,28.3575,9832800,28.43,28.15,23.592758 +"NextEra Energy, Inc.",NEE,3/2/16,27.335,28.06,11023600,28.215,28.09,23.54247 +"NextEra Energy, Inc.",NEE,3/3/16,27.49,28.12,13735600,28.135,27.905,23.387426 +"NextEra Energy, Inc.",NEE,3/4/16,27.6625,27.8025,11726400,28.635,28.5725,23.946861 +"NextEra Energy, Inc.",NEE,3/7/16,28.3725,28.515,8543200,28.6825,28.6125,23.980385 +"NextEra Energy, Inc.",NEE,3/8/16,28.5425,28.6225,8272400,28.925,28.8625,24.189909 +"NextEra Energy, Inc.",NEE,3/9/16,28.835,28.835,7436400,29.1025,29.065,24.359629 +"NextEra Energy, Inc.",NEE,3/10/16,28.6325,29.2075,6253200,29.2425,28.9225,24.240198 +"NextEra Energy, Inc.",NEE,3/11/16,28.8425,29.07,6350000,29.095,28.955,24.267439 +"NextEra Energy, Inc.",NEE,3/14/16,28.82,29.0575,6013600,29.1925,28.96,24.271627 +"NextEra Energy, Inc.",NEE,3/15/16,28.825,28.9625,9315600,29.1675,28.9,24.22134 +"NextEra Energy, Inc.",NEE,3/16/16,28.61,28.885,7542000,29.38,29.28,24.53982 +"NextEra Energy, Inc.",NEE,3/17/16,29.1275,29.32,8162800,29.6375,29.5825,24.793346 +"NextEra Energy, Inc.",NEE,3/18/16,29.3925,29.685,21650800,29.72,29.625,24.828968 +"NextEra Energy, Inc.",NEE,3/21/16,29.1525,29.4675,6316800,29.5975,29.3925,24.634111 +"NextEra Energy, Inc.",NEE,3/22/16,29.18,29.34,5932000,29.54,29.26,24.52306 +"NextEra Energy, Inc.",NEE,3/23/16,29.105,29.175,6684000,29.525,29.4225,24.659252 +"NextEra Energy, Inc.",NEE,3/24/16,29.32,29.3725,9832000,29.655,29.62,24.82478 +"NextEra Energy, Inc.",NEE,3/28/16,29.34,29.5875,5526400,29.725,29.395,24.636206 +"NextEra Energy, Inc.",NEE,3/29/16,29.295,29.4875,5559200,29.7825,29.7525,24.93583 +"NextEra Energy, Inc.",NEE,3/30/16,29.525,29.7875,5168000,29.8425,29.625,24.828968 +"NextEra Energy, Inc.",NEE,3/31/16,29.4625,29.56,8025600,29.7,29.585,24.79545 +"NextEra Energy, Inc.",NEE,4/1/16,29.365,29.5225,8320800,29.7475,29.6775,24.87297 +"NextEra Energy, Inc.",NEE,4/4/16,29.485,29.7575,5239600,29.795,29.68,24.875065 +"NextEra Energy, Inc.",NEE,4/5/16,29.0375,29.575,8802800,29.725,29.0875,24.37848 +"NextEra Energy, Inc.",NEE,4/6/16,28.895,29.08,6557200,29.185,29.1775,24.45392 +"NextEra Energy, Inc.",NEE,4/7/16,28.9975,29.0925,5359600,29.3275,29.0475,24.344963 +"NextEra Energy, Inc.",NEE,4/8/16,28.9975,28.9975,4268800,29.36,29.2025,24.474873 +"NextEra Energy, Inc.",NEE,4/11/16,29.0075,29.265,4226000,29.4075,29.0575,24.353342 +"NextEra Energy, Inc.",NEE,4/12/16,29.0175,29.12,5726400,29.315,29.2625,24.525156 +"NextEra Energy, Inc.",NEE,4/13/16,28.94,29.3475,4754400,29.3975,29.12,24.40572 +"NextEra Energy, Inc.",NEE,4/14/16,28.75,29.0425,6168000,29.2325,29.0375,24.336578 +"NextEra Energy, Inc.",NEE,4/15/16,29.0375,29.125,6431600,29.4,29.3575,24.604774 +"NextEra Energy, Inc.",NEE,4/18/16,29.1175,29.3575,5816000,29.4425,29.4425,24.67601 +"NextEra Energy, Inc.",NEE,4/19/16,29.305,29.52,7352000,29.6,29.525,24.74516 +"NextEra Energy, Inc.",NEE,4/20/16,28.86,29.515,5898800,29.58,28.8775,24.202484 +"NextEra Energy, Inc.",NEE,4/21/16,28.11,28.8075,9754800,28.8125,28.2275,23.657711 +"NextEra Energy, Inc.",NEE,4/22/16,28.31,28.3625,6966800,28.6325,28.61,23.978292 +"NextEra Energy, Inc.",NEE,4/25/16,28.4625,28.5775,4530800,28.6175,28.6175,23.984575 +"NextEra Energy, Inc.",NEE,4/26/16,28.55,28.68,7878000,28.91,28.88,24.20458 +"NextEra Energy, Inc.",NEE,4/27/16,28.85,28.92,10262400,29.505,29.2225,24.49163 +"NextEra Energy, Inc.",NEE,4/28/16,28.7825,28.95,8615200,29.4325,29.1175,24.403627 +"NextEra Energy, Inc.",NEE,4/29/16,28.7875,29.0525,9361200,29.4375,29.395,24.636206 +"NextEra Energy, Inc.",NEE,5/2/16,29.32,29.4575,7651600,29.69,29.515,24.736778 +"NextEra Energy, Inc.",NEE,5/3/16,29.36,29.585,5263200,29.7375,29.605,24.812208 +"NextEra Energy, Inc.",NEE,5/4/16,29.435,29.505,6705600,30.11,29.865,25.030113 +"NextEra Energy, Inc.",NEE,5/5/16,29.49,29.855,8386400,30.11,29.7125,24.902304 +"NextEra Energy, Inc.",NEE,5/6/16,29.375,29.765,5848800,29.775,29.6225,24.82687 +"NextEra Energy, Inc.",NEE,5/9/16,29.5325,29.66,4924800,29.7725,29.7225,24.91069 +"NextEra Energy, Inc.",NEE,5/10/16,29.7275,29.82,4637200,29.9975,29.9,25.059446 +"NextEra Energy, Inc.",NEE,5/11/16,29.625,29.9425,5758800,30.0875,29.9225,25.078306 +"NextEra Energy, Inc.",NEE,5/12/16,29.8175,29.9675,7977200,30.3475,30.2875,25.384218 +"NextEra Energy, Inc.",NEE,5/13/16,29.925,30.2275,5877200,30.3325,30.19,25.302504 +"NextEra Energy, Inc.",NEE,5/16/16,29.9525,30.085,5292800,30.3775,30.37,25.453362 +"NextEra Energy, Inc.",NEE,5/17/16,29.735,30.275,8535200,30.3225,29.945,25.09716 +"NextEra Energy, Inc.",NEE,5/18/16,29.3525,29.7975,9197200,30.2025,29.505,24.728397 +"NextEra Energy, Inc.",NEE,5/19/16,29.125,29.2825,8242800,29.6125,29.6025,24.810112 +"NextEra Energy, Inc.",NEE,5/20/16,29.4675,29.65,8964400,29.845,29.8325,25.002874 +"NextEra Energy, Inc.",NEE,5/23/16,29.4675,29.8625,4948400,29.875,29.4975,24.722113 +"NextEra Energy, Inc.",NEE,5/24/16,29.52,29.5625,7466000,30.0175,29.9725,25.120216 +"NextEra Energy, Inc.",NEE,5/25/16,29.715,29.9,5688000,29.9925,29.775,24.954689 +"NextEra Energy, Inc.",NEE,5/26/16,29.55,29.5525,4618800,29.975,29.955,25.290283 +"NextEra Energy, Inc.",NEE,5/27/16,29.8025,29.975,4366800,30.0225,29.96,25.294506 +"NextEra Energy, Inc.",NEE,5/31/16,29.8625,29.96,13375600,30.2175,30.03,25.35361 +"NextEra Energy, Inc.",NEE,6/1/16,29.9025,30.03,6606800,30.2075,30.0375,25.35994 +"NextEra Energy, Inc.",NEE,6/2/16,29.675,29.9575,5515600,30.05,29.9525,25.288176 +"NextEra Energy, Inc.",NEE,6/3/16,30.16,30.2125,7846400,30.5925,30.45,25.708204 +"NextEra Energy, Inc.",NEE,6/6/16,30.2925,30.52,5638800,30.675,30.4375,25.69765 +"NextEra Energy, Inc.",NEE,6/7/16,30.2675,30.5075,6731600,30.62,30.2775,25.562567 +"NextEra Energy, Inc.",NEE,6/8/16,30.2075,30.2425,7323600,30.7475,30.73,25.944597 +"NextEra Energy, Inc.",NEE,6/9/16,30.7175,30.7425,5551600,31.035,30.995,26.168335 +"NextEra Energy, Inc.",NEE,6/10/16,30.78,30.98,5889600,31.2125,30.9575,26.136677 +"NextEra Energy, Inc.",NEE,6/13/16,30.84,30.9675,4673200,31.085,30.8975,26.086014 +"NextEra Energy, Inc.",NEE,6/14/16,30.72,30.93,6342400,31.255,31.245,26.379404 +"NextEra Energy, Inc.",NEE,6/15/16,30.8275,31.1575,7671200,31.1725,30.96,26.138783 +"NextEra Energy, Inc.",NEE,6/16/16,30.96,31.0425,6134800,31.2675,31.2125,26.351967 +"NextEra Energy, Inc.",NEE,6/17/16,30.9325,31.2575,11624400,31.3075,31.275,26.40473 +"NextEra Energy, Inc.",NEE,6/20/16,30.8025,31.225,6514000,31.275,31.06,26.223213 +"NextEra Energy, Inc.",NEE,6/21/16,30.8925,31.135,7440400,31.2425,31.0675,26.229544 +"NextEra Energy, Inc.",NEE,6/22/16,30.8725,31.1,5465200,31.1325,30.91,26.09657 +"NextEra Energy, Inc.",NEE,6/23/16,30.7425,30.9325,5585600,30.9525,30.9525,26.132448 +"NextEra Energy, Inc.",NEE,6/24/16,30.3125,30.5325,16309600,31.2725,30.95,26.13034 +"NextEra Energy, Inc.",NEE,6/27/16,30.9625,30.9625,13596000,32.055,31.97,26.991495 +"NextEra Energy, Inc.",NEE,6/28/16,31.5725,31.8825,10236400,32.14,32.115,27.113924 +"NextEra Energy, Inc.",NEE,6/29/16,31.8225,32.21,9655200,32.3225,31.9375,26.964064 +"NextEra Energy, Inc.",NEE,6/30/16,31.8475,31.9925,12484800,32.6075,32.6,27.523394 +"NextEra Energy, Inc.",NEE,7/1/16,32.145,32.8175,6346800,32.8175,32.4325,27.381977 +"NextEra Energy, Inc.",NEE,7/5/16,32.3775,32.43,10086000,32.83,32.7175,27.622591 +"NextEra Energy, Inc.",NEE,7/6/16,32.3675,32.6675,9991600,32.995,32.7225,27.62682 +"NextEra Energy, Inc.",NEE,7/7/16,31.9925,32.625,7687600,32.7025,32.0825,27.086485 +"NextEra Energy, Inc.",NEE,7/8/16,31.665,32.0225,7956400,32.495,32.4825,27.424189 +"NextEra Energy, Inc.",NEE,7/11/16,32.0225,32.3525,5507600,32.435,32.4225,27.373531 +"NextEra Energy, Inc.",NEE,7/12/16,31.815,32.2625,9178400,32.4975,31.8325,26.875418 +"NextEra Energy, Inc.",NEE,7/13/16,31.8525,31.9675,8285600,32.1375,32.0425,27.052711 +"NextEra Energy, Inc.",NEE,7/14/16,31.635,31.82,9823200,32.025,31.81,26.856419 +"NextEra Energy, Inc.",NEE,7/15/16,31.7725,31.885,5394000,32.0725,31.895,26.928183 +"NextEra Energy, Inc.",NEE,7/18/16,31.8975,31.935,8186400,32.1675,32.0625,27.069595 +"NextEra Energy, Inc.",NEE,7/19/16,31.8125,31.9775,6388800,32.0775,32.0225,27.035824 +"NextEra Energy, Inc.",NEE,7/20/16,31.7875,32.1425,6747200,32.1625,31.8025,26.850086 +"NextEra Energy, Inc.",NEE,7/21/16,31.5975,31.75,6518000,32.115,32.065,27.071707 +"NextEra Energy, Inc.",NEE,7/22/16,31.9375,32.0025,6752800,32.5375,32.4525,27.398859 +"NextEra Energy, Inc.",NEE,7/25/16,32.1575,32.325,5101600,32.45,32.3725,27.331322 +"NextEra Energy, Inc.",NEE,7/26/16,32,32.3475,7142000,32.4025,32.1075,27.107586 +"NextEra Energy, Inc.",NEE,7/27/16,31.3875,32.04,9644000,32.1725,31.7925,26.84164 +"NextEra Energy, Inc.",NEE,7/28/16,31.6375,31.755,7392800,32.025,31.855,26.89441 +"NextEra Energy, Inc.",NEE,7/29/16,31.8175,31.8175,9340000,32.1275,32.0725,27.078037 +"NextEra Energy, Inc.",NEE,8/1/16,31.975,32.05,8235600,32.2025,32.125,27.12237 +"NextEra Energy, Inc.",NEE,8/2/16,31.71,31.9375,6613200,32.08,31.9075,26.938736 +"NextEra Energy, Inc.",NEE,8/3/16,31.765,31.8975,20291600,32.115,32.0225,27.035824 +"NextEra Energy, Inc.",NEE,8/4/16,31.7625,31.96,9086000,32.0975,31.8625,26.90074 +"NextEra Energy, Inc.",NEE,8/5/16,31.3275,31.695,7072800,31.79,31.4975,26.59258 +"NextEra Energy, Inc.",NEE,8/8/16,31.395,31.56,7976400,31.7525,31.4975,26.59258 +"NextEra Energy, Inc.",NEE,8/9/16,31.4125,31.505,6860800,31.6525,31.5175,26.609465 +"NextEra Energy, Inc.",NEE,8/10/16,31.415,31.5475,4592400,31.635,31.5925,26.672787 +"NextEra Energy, Inc.",NEE,8/11/16,31.525,31.5925,6036000,31.7725,31.755,26.809986 +"NextEra Energy, Inc.",NEE,8/12/16,31.6825,31.825,6001600,31.9275,31.6975,26.761438 +"NextEra Energy, Inc.",NEE,8/15/16,31.32,31.78,4743200,31.825,31.33,26.451166 +"NextEra Energy, Inc.",NEE,8/16/16,30.9975,31.3025,6435200,31.3025,30.9975,26.170443 +"NextEra Energy, Inc.",NEE,8/17/16,30.7525,30.995,8080000,31.5,31.45,26.552477 +"NextEra Energy, Inc.",NEE,8/18/16,31.325,31.325,10607600,31.76,31.74,26.797321 +"NextEra Energy, Inc.",NEE,8/19/16,31.1,31.64,9796400,31.64,31.27,26.40051 +"NextEra Energy, Inc.",NEE,8/22/16,31.1825,31.3625,6145200,31.425,31.26,26.392065 +"NextEra Energy, Inc.",NEE,8/23/16,31.055,31.33,4941600,31.4325,31.0675,26.229544 +"NextEra Energy, Inc.",NEE,8/24/16,30.865,30.9875,4933200,31.12,31.0375,26.204216 +"NextEra Energy, Inc.",NEE,8/25/16,31.01,31.085,4957600,31.2125,31.1275,26.280201 +"NextEra Energy, Inc.",NEE,8/26/16,30.3725,30.985,7512400,31.2325,30.405,25.850842 +"NextEra Energy, Inc.",NEE,8/29/16,30.4025,30.4675,8560400,30.7975,30.585,26.00388 +"NextEra Energy, Inc.",NEE,8/30/16,30.2625,30.565,6802400,30.735,30.305,25.765818 +"NextEra Energy, Inc.",NEE,8/31/16,30.155,30.2925,8194000,30.4175,30.235,25.706303 +"NextEra Energy, Inc.",NEE,9/1/16,30.055,30.1875,8328800,30.31,30.25,25.719057 +"NextEra Energy, Inc.",NEE,9/2/16,30.3275,30.5025,9426000,30.9225,30.7825,26.1718 +"NextEra Energy, Inc.",NEE,9/6/16,30.89,30.9375,9724000,31.3225,31.3225,26.63091 +"NextEra Energy, Inc.",NEE,9/7/16,31.105,31.74,9802400,31.74,31.265,26.582026 +"NextEra Energy, Inc.",NEE,9/8/16,31.0675,31.0675,6993600,31.4425,31.345,26.650042 +"NextEra Energy, Inc.",NEE,9/9/16,30.1875,31.0875,10747200,31.1375,30.215,25.689302 +"NextEra Energy, Inc.",NEE,9/12/16,30.1625,30.25,10174000,30.895,30.8225,26.205807 +"NextEra Energy, Inc.",NEE,9/13/16,30.2725,30.7,7679200,30.805,30.385,25.833838 +"NextEra Energy, Inc.",NEE,9/14/16,30.38,30.5,7883600,30.73,30.525,25.952866 +"NextEra Energy, Inc.",NEE,9/15/16,30.355,30.5,5134400,30.76,30.6825,26.086771 +"NextEra Energy, Inc.",NEE,9/16/16,30.43,30.5625,13406000,30.885,30.83,26.212177 +"NextEra Energy, Inc.",NEE,9/19/16,30.855,30.9125,4990400,31.2225,31.185,26.51401 +"NextEra Energy, Inc.",NEE,9/20/16,31.21,31.21,8329600,31.44,31.2675,26.58415 +"NextEra Energy, Inc.",NEE,9/21/16,31.2625,31.295,7809600,31.9675,31.96,27.172926 +"NextEra Energy, Inc.",NEE,9/22/16,31.9225,32.1025,6233200,32.2175,32.0075,27.21331 +"NextEra Energy, Inc.",NEE,9/23/16,31.0125,31.39,9808400,31.9225,31.6875,26.94124 +"NextEra Energy, Inc.",NEE,9/26/16,31.4525,31.6375,5540800,31.745,31.5575,26.830715 +"NextEra Energy, Inc.",NEE,9/27/16,31.6375,31.7725,9823200,32.1475,31.6975,26.949745 +"NextEra Energy, Inc.",NEE,9/28/16,31.33,31.83,6843200,31.8625,31.62,26.883858 +"NextEra Energy, Inc.",NEE,9/29/16,30.685,31.4725,11084800,31.485,30.925,26.292953 +"NextEra Energy, Inc.",NEE,9/30/16,30.44,31.075,12255200,31.22,30.58,25.999628 +"NextEra Energy, Inc.",NEE,10/3/16,30.06,30.615,6773600,30.67,30.2825,25.746687 +"NextEra Energy, Inc.",NEE,10/4/16,29.525,30.285,9205200,30.285,29.725,25.272696 +"NextEra Energy, Inc.",NEE,10/5/16,29.6025,29.7675,8268800,30.0375,29.635,25.19617 +"NextEra Energy, Inc.",NEE,10/6/16,29.38,29.53,10979600,29.7775,29.5075,25.087769 +"NextEra Energy, Inc.",NEE,10/7/16,29.9175,29.9725,19343200,30.815,30.435,25.87634 +"NextEra Energy, Inc.",NEE,10/10/16,30.3125,30.465,8225600,30.735,30.695,26.097406 +"NextEra Energy, Inc.",NEE,10/11/16,30.195,30.5375,7655600,30.62,30.2875,25.750938 +"NextEra Energy, Inc.",NEE,10/12/16,30.3025,30.335,7682400,30.785,30.745,26.139917 +"NextEra Energy, Inc.",NEE,10/13/16,30.63,30.7325,8133200,31.2925,31.1575,26.490627 +"NextEra Energy, Inc.",NEE,10/14/16,30.9725,31.0875,5538000,31.26,31.0075,26.363094 +"NextEra Energy, Inc.",NEE,10/17/16,30.905,31.0875,4531600,31.1175,31.015,26.369469 +"NextEra Energy, Inc.",NEE,10/18/16,30.9175,31.2525,5262800,31.3625,31.2775,26.592655 +"NextEra Energy, Inc.",NEE,10/19/16,31.0325,31.225,6226400,31.3425,31.145,26.48 +"NextEra Energy, Inc.",NEE,10/20/16,30.9775,31.145,7426000,31.4025,31.0325,26.384348 +"NextEra Energy, Inc.",NEE,10/21/16,30.7225,30.8825,4504800,31.0475,30.9275,26.295078 +"NextEra Energy, Inc.",NEE,10/24/16,30.8725,31.0525,5948000,31.135,31.095,26.437492 +"NextEra Energy, Inc.",NEE,10/25/16,30.975,31.035,5546800,31.4,31.38,26.6798 +"NextEra Energy, Inc.",NEE,10/26/16,31.215,31.3925,5264000,31.63,31.55,26.824335 +"NextEra Energy, Inc.",NEE,10/27/16,31.0825,31.4625,6072400,31.6,31.28,26.594778 +"NextEra Energy, Inc.",NEE,10/28/16,31.2275,31.3325,7975200,31.6125,31.4325,26.724436 +"NextEra Energy, Inc.",NEE,10/31/16,31.4425,31.7625,12201200,32.115,32,27.20694 +"NextEra Energy, Inc.",NEE,11/1/16,31.3625,32.0475,6615200,32.07,31.4725,26.758446 +"NextEra Energy, Inc.",NEE,11/2/16,30.5475,30.825,24144400,31.07,30.92,26.2887 +"NextEra Energy, Inc.",NEE,11/3/16,30.7325,30.925,8894000,31.0975,30.96,26.322708 +"NextEra Energy, Inc.",NEE,11/4/16,30.7875,31.1075,8741600,31.175,30.795,26.182423 +"NextEra Energy, Inc.",NEE,11/7/16,30.7,30.95,11381600,31.1675,31.165,26.497005 +"NextEra Energy, Inc.",NEE,11/8/16,31.025,31.1775,8492000,31.3575,31.2925,26.605406 +"NextEra Energy, Inc.",NEE,11/9/16,29.045,30.2925,28179200,30.2925,29.3725,24.97299 +"NextEra Energy, Inc.",NEE,11/10/16,28.0875,29.1975,29856000,29.23,28.765,24.45648 +"NextEra Energy, Inc.",NEE,11/11/16,28.1925,28.64,16962000,28.8825,28.385,24.1334 +"NextEra Energy, Inc.",NEE,11/14/16,27.6225,28.2275,26612000,28.64,28.61,24.324701 +"NextEra Energy, Inc.",NEE,11/15/16,28.4375,28.575,17999600,28.835,28.7575,24.450106 +"NextEra Energy, Inc.",NEE,11/16/16,28.295,28.82,16990000,28.9,28.5725,24.29282 +"NextEra Energy, Inc.",NEE,11/17/16,28.4725,28.4775,8694400,28.785,28.695,24.396963 +"NextEra Energy, Inc.",NEE,11/18/16,28.365,28.9125,12270400,28.9125,28.5225,24.250301 +"NextEra Energy, Inc.",NEE,11/21/16,28.4225,28.61,9200000,28.6575,28.5875,24.305573 +"NextEra Energy, Inc.",NEE,11/22/16,28.3975,28.4575,10324800,28.6825,28.4575,24.380535 +"NextEra Energy, Inc.",NEE,11/23/16,28.1825,28.225,9386000,28.4575,28.355,25.058815 +"NextEra Energy, Inc.",NEE,11/25/16,28.4725,28.48,4609200,28.7925,28.69,25.354876 +"NextEra Energy, Inc.",NEE,11/28/16,28.75,28.8125,18561200,29.165,29.075,25.695122 +"NextEra Energy, Inc.",NEE,11/29/16,29.045,29.075,12683200,29.6325,29.3175,25.909422 +"NextEra Energy, Inc.",NEE,11/30/16,28.54,28.97,13353200,28.9975,28.5575,25.237776 +"NextEra Energy, Inc.",NEE,12/1/16,28.1575,28.38,12088800,28.48,28.2375,24.954975 +"NextEra Energy, Inc.",NEE,12/2/16,28.4025,28.425,8462800,28.7275,28.6025,25.277546 +"NextEra Energy, Inc.",NEE,12/5/16,28.295,28.5775,10162800,28.85,28.75,25.407902 +"NextEra Energy, Inc.",NEE,12/6/16,28.6175,28.705,11771600,28.905,28.6875,25.35266 +"NextEra Energy, Inc.",NEE,12/7/16,28.7,28.755,10788800,29.425,29.42,26.000013 +"NextEra Energy, Inc.",NEE,12/8/16,29.085,29.195,8990000,29.4075,29.2175,25.821054 +"NextEra Energy, Inc.",NEE,12/9/16,28.935,29.2475,11916000,29.345,29.1225,25.737095 +"NextEra Energy, Inc.",NEE,12/12/16,28.965,29.0225,16726000,29.4475,29.3625,25.949192 +"NextEra Energy, Inc.",NEE,12/13/16,29.37,29.3775,9606800,29.795,29.755,26.296066 +"NextEra Energy, Inc.",NEE,12/14/16,29,29.9225,10513600,30.1075,29.0075,25.635466 +"NextEra Energy, Inc.",NEE,12/15/16,28.7125,28.995,10830800,29.2625,29.2575,25.856398 +"NextEra Energy, Inc.",NEE,12/16/16,29.28,29.31,15695200,29.7975,29.725,26.269556 +"NextEra Energy, Inc.",NEE,12/19/16,29.5775,29.875,5144400,29.9225,29.805,26.340261 +"NextEra Energy, Inc.",NEE,12/20/16,29.69,29.81,6166000,29.975,29.825,26.357933 +"NextEra Energy, Inc.",NEE,12/21/16,29.6275,29.7725,6073200,29.95,29.65,26.203274 +"NextEra Energy, Inc.",NEE,12/22/16,29.54,29.66,5002800,29.755,29.725,26.269556 +"NextEra Energy, Inc.",NEE,12/23/16,29.635,29.7225,3570400,29.815,29.8075,26.342468 +"NextEra Energy, Inc.",NEE,12/27/16,29.6425,29.77,2621600,29.895,29.8125,26.346888 +"NextEra Energy, Inc.",NEE,12/28/16,29.6175,29.83,5213200,29.9175,29.6625,26.214325 +"NextEra Energy, Inc.",NEE,12/29/16,29.63,29.8075,4048000,30.065,30.045,26.552355 +"NextEra Energy, Inc.",NEE,12/30/16,29.775,30.0525,5696000,30.1875,29.865,26.39328 +"NextEra Energy, Inc.",NEE,1/3/17,29.45,29.885,6101200,29.9125,29.68,26.229788 +"NextEra Energy, Inc.",NEE,1/4/17,29.645,29.8075,8541600,29.9525,29.7675,26.30712 +"NextEra Energy, Inc.",NEE,1/5/17,29.4375,29.945,6155200,29.945,29.75,26.291649 +"NextEra Energy, Inc.",NEE,1/6/17,29.5025,29.6025,8810000,29.7825,29.6625,26.214325 +"NextEra Energy, Inc.",NEE,1/9/17,29.525,29.78,6061200,29.8775,29.5875,26.14804 +"NextEra Energy, Inc.",NEE,1/10/17,29.3325,29.5325,6372800,29.6775,29.645,26.198856 +"NextEra Energy, Inc.",NEE,1/11/17,29.56,29.56,5600000,29.9025,29.8525,26.382233 +"NextEra Energy, Inc.",NEE,1/12/17,29.715,29.8975,6534000,29.9825,29.875,26.402117 +"NextEra Energy, Inc.",NEE,1/13/17,29.47,29.825,5775200,29.855,29.7625,26.3027 +"NextEra Energy, Inc.",NEE,1/17/17,29.795,29.85,6962000,30.0725,30.055,26.561192 +"NextEra Energy, Inc.",NEE,1/18/17,29.96,30.055,5786400,30.2425,30.0075,26.519215 +"NextEra Energy, Inc.",NEE,1/19/17,29.7125,29.8425,4725600,30.06,29.82,26.353512 +"NextEra Energy, Inc.",NEE,1/20/17,29.5875,29.87,5106000,29.9075,29.815,26.349096 +"NextEra Energy, Inc.",NEE,1/23/17,29.665,29.8825,9114800,29.98,29.695,26.243044 +"NextEra Energy, Inc.",NEE,1/24/17,29.5925,29.685,4850400,29.815,29.7025,26.249674 +"NextEra Energy, Inc.",NEE,1/25/17,29.5275,29.56,6880400,29.7725,29.755,26.296066 +"NextEra Energy, Inc.",NEE,1/26/17,29.4775,29.675,5508000,29.8225,29.6875,26.236416 +"NextEra Energy, Inc.",NEE,1/27/17,29.8325,29.99,12540400,30.46,30.3425,26.815277 +"NextEra Energy, Inc.",NEE,1/30/17,30.385,30.4175,11280000,30.905,30.6125,27.053888 +"NextEra Energy, Inc.",NEE,1/31/17,30.54,30.61,8781200,31.0775,30.93,27.334482 +"NextEra Energy, Inc.",NEE,2/1/17,30.5225,30.68,8219600,30.9075,30.655,27.09145 +"NextEra Energy, Inc.",NEE,2/2/17,30.53,30.74,5004800,30.88,30.865,27.27703 +"NextEra Energy, Inc.",NEE,2/3/17,30.8875,30.975,8227200,31.2225,31.0525,27.44274 +"NextEra Energy, Inc.",NEE,2/6/17,30.8825,31.1,4192800,31.2075,30.965,27.36541 +"NextEra Energy, Inc.",NEE,2/7/17,30.935,31.0175,6258800,31.16,31.0825,27.469252 +"NextEra Energy, Inc.",NEE,2/8/17,31.06,31.06,8594400,31.605,31.575,27.904497 +"NextEra Energy, Inc.",NEE,2/9/17,31.045,31.575,6426000,31.575,31.1625,27.539953 +"NextEra Energy, Inc.",NEE,2/10/17,31.0625,31.125,4821200,31.3875,31.3675,27.72112 +"NextEra Energy, Inc.",NEE,2/13/17,31.285,31.375,3542800,31.53,31.5,27.838219 +"NextEra Energy, Inc.",NEE,2/14/17,31.13,31.255,6450400,31.5225,31.5,27.838219 +"NextEra Energy, Inc.",NEE,2/15/17,31.14,31.2625,7062000,31.4875,31.3225,27.681353 +"NextEra Energy, Inc.",NEE,2/16/17,31.31,31.375,4990000,31.5525,31.5475,27.8802 +"NextEra Energy, Inc.",NEE,2/17/17,31.49,31.6725,9351200,31.7425,31.715,28.028221 +"NextEra Energy, Inc.",NEE,2/21/17,31.5,31.605,6306800,32.1225,32.065,28.337534 +"NextEra Energy, Inc.",NEE,2/22/17,31.86,31.995,8544400,32.17,32.11,28.377308 +"NextEra Energy, Inc.",NEE,2/23/17,32.05,32.1875,7606400,32.4125,32.2925,28.538591 +"NextEra Energy, Inc.",NEE,2/24/17,32.125,32.2125,10271600,32.74,32.74,29.155834 +"NextEra Energy, Inc.",NEE,2/27/17,32.295,32.7675,7332800,32.7675,32.4675,28.913168 +"NextEra Energy, Inc.",NEE,2/28/17,32.3875,32.49,8994400,32.87,32.75,29.164743 +"NextEra Energy, Inc.",NEE,3/1/17,32.1525,32.39,9072000,32.565,32.3525,28.81076 +"NextEra Energy, Inc.",NEE,3/2/17,32.25,32.3525,6120400,32.91,32.735,29.151388 +"NextEra Energy, Inc.",NEE,3/3/17,32.4525,32.675,5286000,32.75,32.7,29.12022 +"NextEra Energy, Inc.",NEE,3/6/17,32.44,32.625,8208400,32.7475,32.66,29.084595 +"NextEra Energy, Inc.",NEE,3/7/17,32.56,32.5925,7964400,32.78,32.6625,29.086826 +"NextEra Energy, Inc.",NEE,3/8/17,32.22,32.38,6328000,32.53,32.36,28.817436 +"NextEra Energy, Inc.",NEE,3/9/17,32.1775,32.415,5044400,32.545,32.1875,28.663824 +"NextEra Energy, Inc.",NEE,3/10/17,32.2525,32.45,5922800,32.5425,32.515,28.95547 +"NextEra Energy, Inc.",NEE,3/13/17,32.3625,32.5225,5837200,32.6675,32.615,29.044529 +"NextEra Energy, Inc.",NEE,3/14/17,32.5075,32.5825,5369600,32.7425,32.6425,29.069014 +"NextEra Energy, Inc.",NEE,3/15/17,32.5925,32.71,8121200,33.1575,32.975,29.365108 +"NextEra Energy, Inc.",NEE,3/16/17,32.395,32.9025,10442800,32.9425,32.475,28.919847 +"NextEra Energy, Inc.",NEE,3/17/17,32.5225,32.53,18648400,32.945,32.5575,28.993317 +"NextEra Energy, Inc.",NEE,3/20/17,32.385,32.68,7566800,32.795,32.4725,28.917627 +"NextEra Energy, Inc.",NEE,3/21/17,32.3975,32.555,9536400,33.085,32.9625,29.353983 +"NextEra Energy, Inc.",NEE,3/22/17,32.945,33.0025,5535200,33.3,33.1025,29.478653 +"NextEra Energy, Inc.",NEE,3/23/17,32.9425,33.1225,6200400,33.28,33.0225,29.407415 +"NextEra Energy, Inc.",NEE,3/24/17,32.93,32.9925,5728000,33.32,33.2,29.565481 +"NextEra Energy, Inc.",NEE,3/27/17,32.66,33.2625,8160000,33.275,32.775,29.187012 +"NextEra Energy, Inc.",NEE,3/28/17,32.6275,32.6875,5511200,32.89,32.815,29.222631 +"NextEra Energy, Inc.",NEE,3/29/17,32.555,32.6375,4426800,32.7575,32.6375,29.064556 +"NextEra Energy, Inc.",NEE,3/30/17,31.945,32.51,13592400,32.645,32.0325,28.525793 +"NextEra Energy, Inc.",NEE,3/31/17,31.955,32.015,9346000,32.32,32.0925,28.579222 +"NextEra Energy, Inc.",NEE,4/3/17,31.7725,32.125,6970000,32.1925,32.18,28.65714 +"NextEra Energy, Inc.",NEE,4/4/17,32.1025,32.2325,5436400,32.48,32.385,28.8397 +"NextEra Energy, Inc.",NEE,4/5/17,32.25,32.3525,7146400,32.71,32.66,29.084595 +"NextEra Energy, Inc.",NEE,4/6/17,32.35,32.515,6118000,32.6125,32.44,28.888678 +"NextEra Energy, Inc.",NEE,4/7/17,32.1925,32.5075,7067200,32.5875,32.2325,28.703892 +"NextEra Energy, Inc.",NEE,4/10/17,32.1425,32.2325,4207600,32.41,32.3575,28.81521 +"NextEra Energy, Inc.",NEE,4/11/17,32.0775,32.2825,4214400,32.3925,32.33,28.790722 +"NextEra Energy, Inc.",NEE,4/12/17,32.125,32.1525,5874800,32.635,32.6275,29.055649 +"NextEra Energy, Inc.",NEE,4/13/17,32.5025,32.5225,7746400,32.875,32.6925,29.113537 +"NextEra Energy, Inc.",NEE,4/17/17,32.6175,32.6675,4508400,32.8175,32.7275,29.144712 +"NextEra Energy, Inc.",NEE,4/18/17,32.6125,32.725,7822400,33.0175,32.985,29.37402 +"NextEra Energy, Inc.",NEE,4/19/17,32.715,32.9825,8320000,32.9975,32.875,29.276058 +"NextEra Energy, Inc.",NEE,4/20/17,32.305,32.875,8054800,32.875,32.7175,29.135798 +"NextEra Energy, Inc.",NEE,4/21/17,32.815,32.815,10480800,33.5825,33.255,29.614464 +"NextEra Energy, Inc.",NEE,4/24/17,32.8575,33.155,9744400,33.2775,33.1875,29.55435 +"NextEra Energy, Inc.",NEE,4/25/17,32.965,33.1525,5167200,33.25,33.23,29.5922 +"NextEra Energy, Inc.",NEE,4/26/17,33.1625,33.25,5967200,33.4575,33.2075,29.572159 +"NextEra Energy, Inc.",NEE,4/27/17,33.1575,33.165,5624000,33.55,33.38,29.725777 +"NextEra Energy, Inc.",NEE,4/28/17,33.2675,33.3375,6652800,33.53,33.39,29.734682 +"NextEra Energy, Inc.",NEE,5/1/17,33.195,33.535,7204000,33.58,33.26,29.61891 +"NextEra Energy, Inc.",NEE,5/2/17,33.2675,33.31,6858400,33.51,33.505,29.837088 +"NextEra Energy, Inc.",NEE,5/3/17,33.2925,33.465,6574400,33.5625,33.34,29.690155 +"NextEra Energy, Inc.",NEE,5/4/17,33.275,33.2775,7013200,33.625,33.585,29.908333 +"NextEra Energy, Inc.",NEE,5/5/17,33.5575,33.695,7312400,33.8025,33.5825,29.90611 +"NextEra Energy, Inc.",NEE,5/8/17,33.5425,33.625,5804800,33.79,33.7375,30.04414 +"NextEra Energy, Inc.",NEE,5/9/17,33.3725,33.61,6190000,33.7325,33.4425,29.78143 +"NextEra Energy, Inc.",NEE,5/10/17,33.355,33.455,7498800,33.615,33.5425,29.870487 +"NextEra Energy, Inc.",NEE,5/11/17,33.3975,33.52,3581200,33.665,33.66,29.975122 +"NextEra Energy, Inc.",NEE,5/12/17,33.665,33.6825,6115200,33.9575,33.8875,30.17772 +"NextEra Energy, Inc.",NEE,5/15/17,33.7625,33.81,7712400,34.16,34.0325,30.306843 +"NextEra Energy, Inc.",NEE,5/16/17,33.9475,34.0325,5438000,34.2025,33.975,30.255642 +"NextEra Energy, Inc.",NEE,5/17/17,33.975,33.975,7484800,34.2925,34.1125,30.378078 +"NextEra Energy, Inc.",NEE,5/18/17,33.93,34.1575,8878000,34.4325,34.235,30.487183 +"NextEra Energy, Inc.",NEE,5/19/17,33.9,34.2575,6914800,34.4,34.3225,30.565092 +"NextEra Energy, Inc.",NEE,5/22/17,34.25,34.34,8549600,34.645,34.5875,30.801094 +"NextEra Energy, Inc.",NEE,5/23/17,34.595,34.63,7788800,35.015,34.74,30.936895 +"NextEra Energy, Inc.",NEE,5/24/17,34.755,34.795,6207200,35.1075,35.0375,31.201817 +"NextEra Energy, Inc.",NEE,5/25/17,34.81,34.9325,4765200,35.2175,35.175,31.545414 +"NextEra Energy, Inc.",NEE,5/26/17,35.0925,35.1975,4430000,35.265,35.1775,31.547663 +"NextEra Energy, Inc.",NEE,5/30/17,35.06,35.1325,11000400,35.2625,35.1625,31.534208 +"NextEra Energy, Inc.",NEE,5/31/17,35.18,35.18,13267600,35.4575,35.36,31.711327 +"NextEra Energy, Inc.",NEE,6/1/17,35.18,35.3375,6446400,35.475,35.475,31.814451 +"NextEra Energy, Inc.",NEE,6/2/17,35.4325,35.6925,7339600,35.7325,35.6775,31.996063 +"NextEra Energy, Inc.",NEE,6/5/17,35.4475,35.6,4325600,35.66,35.4625,31.803257 +"NextEra Energy, Inc.",NEE,6/6/17,35.43,35.6275,8223600,35.66,35.48,31.818943 +"NextEra Energy, Inc.",NEE,6/7/17,35.36,35.4825,5715200,35.745,35.645,31.966904 +"NextEra Energy, Inc.",NEE,6/8/17,35.1575,35.645,6776400,35.645,35.3625,31.713572 +"NextEra Energy, Inc.",NEE,6/9/17,34.9875,35.275,7172800,35.435,35.06,31.442282 +"NextEra Energy, Inc.",NEE,6/12/17,34.5375,35.06,8946400,35.215,34.855,31.25843 +"NextEra Energy, Inc.",NEE,6/13/17,34.74,34.855,6944400,35.0875,34.9875,31.377256 +"NextEra Energy, Inc.",NEE,6/14/17,35.15,35.2875,5689200,35.5475,35.2875,31.646307 +"NextEra Energy, Inc.",NEE,6/15/17,35.165,35.3025,11065600,35.5275,35.4675,31.807737 +"NextEra Energy, Inc.",NEE,6/16/17,35.48,35.5475,10408800,35.7925,35.71,32.025204 +"NextEra Energy, Inc.",NEE,6/19/17,35.5325,35.7625,9268400,35.7975,35.5975,31.924324 +"NextEra Energy, Inc.",NEE,6/20/17,35.48,35.61,8612800,35.7075,35.49,31.82791 +"NextEra Energy, Inc.",NEE,6/21/17,35.105,35.53,6520800,35.59,35.265,31.626123 +"NextEra Energy, Inc.",NEE,6/22/17,35.17,35.2225,7685600,35.5525,35.3975,31.744957 +"NextEra Energy, Inc.",NEE,6/23/17,35.3425,35.3975,11007600,36.0825,35.785,32.09247 +"NextEra Energy, Inc.",NEE,6/26/17,35.78,35.8475,7911200,36.2175,36.0575,32.336857 +"NextEra Energy, Inc.",NEE,6/27/17,35.505,35.8925,9662800,36.0875,35.5675,31.897419 +"NextEra Energy, Inc.",NEE,6/28/17,35.1875,35.73,8363600,35.8075,35.255,31.61716 +"NextEra Energy, Inc.",NEE,6/29/17,34.74,35.0475,11584000,35.095,34.9925,31.38175 +"NextEra Energy, Inc.",NEE,6/30/17,35.0175,35.0575,8531600,35.405,35.0325,31.417616 +"NextEra Energy, Inc.",NEE,7/3/17,34.905,35.2125,4121200,35.45,34.905,31.303268 +"NextEra Energy, Inc.",NEE,7/5/17,34.5625,34.895,7705600,34.9475,34.705,31.123917 +"NextEra Energy, Inc.",NEE,7/6/17,34.5,34.635,6964400,34.9525,34.8925,31.292065 +"NextEra Energy, Inc.",NEE,7/7/17,34.845,34.8925,5514000,35.29,35.12,31.496092 +"NextEra Energy, Inc.",NEE,7/10/17,35.0675,35.1575,6750400,35.4525,35.2575,31.61941 +"NextEra Energy, Inc.",NEE,7/11/17,34.8825,35.38,7593600,35.38,35.1875,31.556618 +"NextEra Energy, Inc.",NEE,7/12/17,35.165,35.465,6771600,35.56,35.195,31.563349 +"NextEra Energy, Inc.",NEE,7/13/17,35.0475,35.305,5557200,35.3325,35.145,31.518509 +"NextEra Energy, Inc.",NEE,7/14/17,35.33,35.4125,5052800,35.5325,35.415,31.760653 +"NextEra Energy, Inc.",NEE,7/17/17,35.1875,35.3525,11244400,35.4325,35.2425,31.605953 +"NextEra Energy, Inc.",NEE,7/18/17,35.2475,35.3175,5471600,35.53,35.3725,31.72253 +"NextEra Energy, Inc.",NEE,7/19/17,35.3325,35.485,3773600,35.515,35.45,31.792044 +"NextEra Energy, Inc.",NEE,7/20/17,35.5,35.58,6280000,35.9675,35.87,32.168697 +"NextEra Energy, Inc.",NEE,7/21/17,35.6425,35.79,5413600,36.1075,36.0925,32.368237 +"NextEra Energy, Inc.",NEE,7/24/17,35.78,36.1025,8410400,36.1025,35.7875,32.094715 +"NextEra Energy, Inc.",NEE,7/25/17,35.53,35.8425,5401200,35.8625,35.7775,32.085743 +"NextEra Energy, Inc.",NEE,7/26/17,35.5725,35.655,7041600,36.395,36.3725,32.619347 +"NextEra Energy, Inc.",NEE,7/27/17,35.99,36.2375,5680000,36.3375,36.1625,32.431023 +"NextEra Energy, Inc.",NEE,7/28/17,36.1125,36.15,4625200,36.44,36.28,32.5364 +"NextEra Energy, Inc.",NEE,7/31/17,36.315,36.3325,6780400,36.72,36.5225,32.75387 +"NextEra Energy, Inc.",NEE,8/1/17,36.46,36.47,6042000,36.805,36.6425,32.8615 +"NextEra Energy, Inc.",NEE,8/2/17,36.345,36.54,6688000,36.745,36.685,32.89961 +"NextEra Energy, Inc.",NEE,8/3/17,36.585,36.6375,5674400,36.96,36.885,33.078964 +"NextEra Energy, Inc.",NEE,8/4/17,36.52,36.7375,5915600,36.8325,36.6875,32.901844 +"NextEra Energy, Inc.",NEE,8/7/17,36.6225,36.7075,4819200,36.8725,36.7725,32.978065 +"NextEra Energy, Inc.",NEE,8/8/17,36.675,36.75,4750800,36.895,36.8375,33.036373 +"NextEra Energy, Inc.",NEE,8/9/17,36.7375,36.97,11042000,37.0475,36.81,33.011715 +"NextEra Energy, Inc.",NEE,8/10/17,36.705,36.7175,5367600,37.075,36.93,33.11932 +"NextEra Energy, Inc.",NEE,8/11/17,36.6625,36.91,5086000,37.0125,36.795,32.99825 +"NextEra Energy, Inc.",NEE,8/14/17,36.845,36.9025,3908000,37.0925,37.015,33.195553 +"NextEra Energy, Inc.",NEE,8/15/17,36.8725,36.8725,4777200,37.335,37.2625,33.41752 +"NextEra Energy, Inc.",NEE,8/16/17,37.195,37.2475,5415200,37.545,37.495,33.626015 +"NextEra Energy, Inc.",NEE,8/17/17,37.085,37.3575,5450800,37.58,37.1525,33.318867 +"NextEra Energy, Inc.",NEE,8/18/17,37.0125,37.125,5754800,37.65,37.4825,33.614807 +"NextEra Energy, Inc.",NEE,8/21/17,37.42,37.5,3898000,37.71,37.6125,33.7314 +"NextEra Energy, Inc.",NEE,8/22/17,37.505,37.6425,5402400,37.7975,37.71,33.818832 +"NextEra Energy, Inc.",NEE,8/23/17,37.1875,37.4075,5781200,37.5875,37.41,33.769756 +"NextEra Energy, Inc.",NEE,8/24/17,37.235,37.5,5164400,37.5,37.3275,33.69528 +"NextEra Energy, Inc.",NEE,8/25/17,37.25,37.415,5036400,37.6125,37.525,33.87356 +"NextEra Energy, Inc.",NEE,8/28/17,37.51,37.575,3499600,37.725,37.72,34.049587 +"NextEra Energy, Inc.",NEE,8/29/17,37.535,37.7575,5597200,37.82,37.68,34.013477 +"NextEra Energy, Inc.",NEE,8/30/17,37.5425,37.605,4246000,37.71,37.655,33.990913 +"NextEra Energy, Inc.",NEE,8/31/17,37.5525,37.75,6826000,37.755,37.6275,33.966087 +"NextEra Energy, Inc.",NEE,9/1/17,37.415,37.75,4287200,37.825,37.54,33.887115 +"NextEra Energy, Inc.",NEE,9/5/17,37.325,37.545,4299200,37.6125,37.565,33.909668 +"NextEra Energy, Inc.",NEE,9/6/17,37.0625,37.65,9138400,37.6775,37.0625,33.456066 +"NextEra Energy, Inc.",NEE,9/7/17,37.11,37.1125,7742400,37.725,37.3725,33.73591 +"NextEra Energy, Inc.",NEE,9/8/17,36.765,37.3025,11796800,37.37,37.065,33.458317 +"NextEra Energy, Inc.",NEE,9/11/17,37.0025,37.065,9118000,37.9,37.85,34.166924 +"NextEra Energy, Inc.",NEE,9/12/17,36.9825,37.77,7717200,37.8375,37.2825,33.654667 +"NextEra Energy, Inc.",NEE,9/13/17,37.0125,37.2625,5824800,37.2975,37.045,33.440266 +"NextEra Energy, Inc.",NEE,9/14/17,36.9125,37,4588000,37.455,37.3875,33.749447 +"NextEra Energy, Inc.",NEE,9/15/17,37.3,37.5275,9065600,37.595,37.5225,33.871304 +"NextEra Energy, Inc.",NEE,9/18/17,36.845,37.5,6562000,37.5,37.075,33.467358 +"NextEra Energy, Inc.",NEE,9/19/17,36.93,37.115,7026800,37.2325,36.98,33.38159 +"NextEra Energy, Inc.",NEE,9/20/17,36.475,37.1025,5489600,37.1525,36.685,33.115307 +"NextEra Energy, Inc.",NEE,9/21/17,36.6175,36.685,5647600,36.9575,36.695,33.124332 +"NextEra Energy, Inc.",NEE,9/22/17,36.55,36.76,4904800,36.815,36.59,33.029545 +"NextEra Energy, Inc.",NEE,9/25/17,36.4575,36.5525,6024800,36.8275,36.705,33.133354 +"NextEra Energy, Inc.",NEE,9/26/17,36.7275,36.7275,5562000,37.06,36.925,33.331947 +"NextEra Energy, Inc.",NEE,9/27/17,36.4275,36.7125,6888800,36.85,36.5625,33.00472 +"NextEra Energy, Inc.",NEE,9/28/17,36.175,36.3725,5395600,36.845,36.7475,33.17172 +"NextEra Energy, Inc.",NEE,9/29/17,36.5825,36.7375,5267200,36.81,36.6375,33.072422 +"NextEra Energy, Inc.",NEE,10/2/17,36.5875,36.8425,4581200,36.92,36.685,33.115307 +"NextEra Energy, Inc.",NEE,10/3/17,36.405,36.5925,4008400,36.7425,36.7225,33.14915 +"NextEra Energy, Inc.",NEE,10/4/17,36.65,36.75,4390400,37.1525,37.1425,33.52829 +"NextEra Energy, Inc.",NEE,10/5/17,36.765,37.135,6817600,37.1425,36.94,33.345493 +"NextEra Energy, Inc.",NEE,10/6/17,36.5675,36.8,5110800,36.9175,36.8675,33.280037 +"NextEra Energy, Inc.",NEE,10/9/17,36.9225,36.99,4396400,37.0975,36.975,33.377087 +"NextEra Energy, Inc.",NEE,10/10/17,36.86,36.975,3512000,37.285,37.2575,33.632095 +"NextEra Energy, Inc.",NEE,10/11/17,37.1575,37.1575,5319600,37.6875,37.4675,33.82166 +"NextEra Energy, Inc.",NEE,10/12/17,37.35,37.5275,5221600,37.735,37.675,34.008965 +"NextEra Energy, Inc.",NEE,10/13/17,37.61,37.8475,4461200,38.0675,37.6375,33.975117 +"NextEra Energy, Inc.",NEE,10/16/17,37.475,37.81,5396400,37.95,37.88,34.19402 +"NextEra Energy, Inc.",NEE,10/17/17,37.7575,37.875,5164400,38.215,38.1675,34.453545 +"NextEra Energy, Inc.",NEE,10/18/17,37.9175,38.0575,4298800,38.195,38.135,34.424206 +"NextEra Energy, Inc.",NEE,10/19/17,38.05,38.1675,5249600,38.4875,38.4675,34.724354 +"NextEra Energy, Inc.",NEE,10/20/17,38.245,38.435,5750800,38.56,38.54,34.7898 +"NextEra Energy, Inc.",NEE,10/23/17,38.3325,38.495,4873200,38.675,38.595,34.83944 +"NextEra Energy, Inc.",NEE,10/24/17,38.2975,38.53,5718400,38.6,38.555,34.803337 +"NextEra Energy, Inc.",NEE,10/25/17,37.84,38.485,7509200,38.5475,38.465,34.722095 +"NextEra Energy, Inc.",NEE,10/26/17,38.34,38.7,5894000,39,38.3475,34.616035 +"NextEra Energy, Inc.",NEE,10/27/17,38.345,38.3475,5807200,39.2,38.96,35.16893 +"NextEra Energy, Inc.",NEE,10/30/17,38.7225,38.8275,5413600,39.0475,38.84,35.0606 +"NextEra Energy, Inc.",NEE,10/31/17,38.5775,38.7725,5310800,38.89,38.7675,34.995163 +"NextEra Energy, Inc.",NEE,11/1/17,38.2725,38.9175,5747600,38.93,38.345,34.613773 +"NextEra Energy, Inc.",NEE,11/2/17,37.0925,38.3725,15917200,38.6875,37.465,33.819405 +"NextEra Energy, Inc.",NEE,11/3/17,37.375,37.435,12337600,38.2875,38.1625,34.44903 +"NextEra Energy, Inc.",NEE,11/6/17,37.9125,38.225,5631600,38.2825,37.965,34.27075 +"NextEra Energy, Inc.",NEE,11/7/17,37.98,38.0825,7872000,38.955,38.8725,35.08994 +"NextEra Energy, Inc.",NEE,11/8/17,38.4775,38.7475,7970800,38.935,38.73,34.961308 +"NextEra Energy, Inc.",NEE,11/9/17,38.525,38.585,4779600,38.9025,38.8125,35.035774 +"NextEra Energy, Inc.",NEE,11/10/17,38.4625,38.645,5143200,38.855,38.79,35.015472 +"NextEra Energy, Inc.",NEE,11/13/17,38.71,38.835,4000000,39.25,39.195,35.381058 +"NextEra Energy, Inc.",NEE,11/14/17,39.0625,39.1275,6055200,39.6375,39.6,35.746647 +"NextEra Energy, Inc.",NEE,11/15/17,39.2575,39.7125,5320000,39.82,39.34,35.511948 +"NextEra Energy, Inc.",NEE,11/16/17,39.0875,39.35,5458800,39.4275,39.3225,35.49615 +"NextEra Energy, Inc.",NEE,11/17/17,38.9725,39.25,4312000,39.3225,39.01,35.214054 +"NextEra Energy, Inc.",NEE,11/20/17,38.8275,39.0525,5787600,39.1675,38.98,35.18698 +"NextEra Energy, Inc.",NEE,11/21/17,38.94,39.1225,5325200,39.2225,39.0525,35.252426 +"NextEra Energy, Inc.",NEE,11/22/17,38.64,38.8075,7773600,38.9875,38.795,35.241646 +"NextEra Energy, Inc.",NEE,11/24/17,38.87,38.9,2544400,39.1,39.0075,35.434685 +"NextEra Energy, Inc.",NEE,11/27/17,38.9775,39.0625,6070800,39.39,39.25,35.65496 +"NextEra Energy, Inc.",NEE,11/28/17,39.2675,39.375,4949200,39.6,39.4475,35.83438 +"NextEra Energy, Inc.",NEE,11/29/17,39.125,39.325,8354400,39.5725,39.4425,35.829834 +"NextEra Energy, Inc.",NEE,11/30/17,39.3425,39.5225,13614800,39.72,39.51,35.89115 +"NextEra Energy, Inc.",NEE,12/1/17,39.1075,39.5975,5712400,39.7975,39.3675,35.761703 +"NextEra Energy, Inc.",NEE,12/4/17,38.88,39.4125,5603600,39.49,38.9925,35.421043 +"NextEra Energy, Inc.",NEE,12/5/17,38.6125,39.1075,6810000,39.2075,38.91,35.346107 +"NextEra Energy, Inc.",NEE,12/6/17,38.9475,39.13,7935600,39.5925,39.445,35.832092 +"NextEra Energy, Inc.",NEE,12/7/17,39.2525,39.4325,5808400,39.545,39.545,35.922935 +"NextEra Energy, Inc.",NEE,12/8/17,39.3475,39.62,5248000,39.7575,39.7575,36.115986 +"NextEra Energy, Inc.",NEE,12/11/17,39.36,39.7475,6435600,39.8375,39.8125,36.165947 +"NextEra Energy, Inc.",NEE,12/12/17,39.205,39.71,7953600,39.85,39.2675,35.67087 +"NextEra Energy, Inc.",NEE,12/13/17,38.95,39.4075,14412000,39.51,39.1175,35.534595 +"NextEra Energy, Inc.",NEE,12/14/17,38.8925,39.1825,8908000,39.81,39.495,35.87753 +"NextEra Energy, Inc.",NEE,12/15/17,39.3075,39.67,13972000,39.76,39.6075,35.97972 +"NextEra Energy, Inc.",NEE,12/18/17,39.0275,39.655,7763200,39.7925,39.0875,35.50736 +"NextEra Energy, Inc.",NEE,12/19/17,38.51,39.125,6260000,39.2475,38.525,34.99636 +"NextEra Energy, Inc.",NEE,12/20/17,38.3725,38.525,8838800,38.835,38.41,34.8919 +"NextEra Energy, Inc.",NEE,12/21/17,38.17,38.4575,7148800,38.8175,38.62,35.08267 +"NextEra Energy, Inc.",NEE,12/22/17,38.575,38.7275,4315200,38.8425,38.635,35.096302 +"NextEra Energy, Inc.",NEE,12/26/17,38.4975,38.675,2894000,38.8375,38.5,34.97366 +"NextEra Energy, Inc.",NEE,12/27/17,38.53,38.6575,4305200,38.8375,38.8225,35.26662 +"NextEra Energy, Inc.",NEE,12/28/17,38.7875,38.8,3426800,39.105,39.0875,35.50736 +"NextEra Energy, Inc.",NEE,12/29/17,39.0025,39.2125,4746400,39.32,39.0475,35.470997 +"NextEra Energy, Inc.",NEE,1/2/18,38.605,39.1075,4766400,39.1675,38.7725,35.221203 +"NextEra Energy, Inc.",NEE,1/3/18,37.945,38.5225,11008000,38.9575,37.95,34.47404 +"NextEra Energy, Inc.",NEE,1/4/18,37.6575,37.8775,13629200,38.2575,37.755,34.296898 +"NextEra Energy, Inc.",NEE,1/5/18,37.65,37.845,10318000,37.985,37.9275,34.453594 +"NextEra Energy, Inc.",NEE,1/8/18,37.8775,37.9275,7225200,38.31,38.24,34.737473 +"NextEra Energy, Inc.",NEE,1/9/18,37.8275,38.3875,6527600,38.3875,37.96,34.48313 +"NextEra Energy, Inc.",NEE,1/10/18,37.54,37.7225,7042800,37.9025,37.6475,34.199234 +"NextEra Energy, Inc.",NEE,1/11/18,37.4425,37.625,7550400,37.775,37.625,34.178802 +"NextEra Energy, Inc.",NEE,1/12/18,37.315,37.5325,6386400,37.8675,37.58,34.13793 +"NextEra Energy, Inc.",NEE,1/16/18,37.2675,37.61,7471600,37.77,37.635,34.18789 +"NextEra Energy, Inc.",NEE,1/17/18,37.645,37.7375,9304400,38.1875,37.97,34.492207 +"NextEra Energy, Inc.",NEE,1/18/18,37.555,38.015,7951200,38.015,37.695,34.242397 +"NextEra Energy, Inc.",NEE,1/19/18,37.485,37.77,8988000,37.8175,37.54,34.1016 +"NextEra Energy, Inc.",NEE,1/22/18,37.4,37.615,7438800,37.825,37.505,34.0698 +"NextEra Energy, Inc.",NEE,1/23/18,37.5,37.5,10592400,38.275,38.18,34.682964 +"NextEra Energy, Inc.",NEE,1/24/18,37.52,37.9825,7874400,38.0575,37.7125,34.258293 +"NextEra Energy, Inc.",NEE,1/25/18,37.5,37.7075,9845200,38.3375,38.2725,34.767 +"NextEra Energy, Inc.",NEE,1/26/18,38.675,38.715,14587200,39.8075,39.4225,35.81167 +"NextEra Energy, Inc.",NEE,1/29/18,38.8725,39.3,10057200,39.325,38.92,35.355198 +"NextEra Energy, Inc.",NEE,1/30/18,38.5725,38.875,7823200,39.12,38.775,35.22348 +"NextEra Energy, Inc.",NEE,1/31/18,38.655,38.8075,12930800,39.695,39.605,35.977444 +"NextEra Energy, Inc.",NEE,2/1/18,38.9175,39.6525,8848000,39.91,39.085,35.505074 +"NextEra Energy, Inc.",NEE,2/2/18,38.77,38.87,9291200,39.355,38.98,35.409695 +"NextEra Energy, Inc.",NEE,2/5/18,38.4625,39.01,14612400,39.57,38.5725,35.039516 +"NextEra Energy, Inc.",NEE,2/6/18,36.7875,37.9575,16941200,38.34,37.39,33.96533 +"NextEra Energy, Inc.",NEE,2/7/18,36.9725,37.4025,11514800,37.67,37.0225,33.63149 +"NextEra Energy, Inc.",NEE,2/8/18,36.3175,36.92,9683600,37.2775,36.3225,32.99561 +"NextEra Energy, Inc.",NEE,2/9/18,36.275,36.495,9090800,37.2875,37.025,33.63376 +"NextEra Energy, Inc.",NEE,2/12/18,36.715,37.055,8123200,37.7875,37.5,34.06525 +"NextEra Energy, Inc.",NEE,2/13/18,37.0625,37.445,6312400,37.955,37.7675,34.308254 +"NextEra Energy, Inc.",NEE,2/14/18,37.1975,37.52,6436800,37.8825,37.52,34.083424 +"NextEra Energy, Inc.",NEE,2/15/18,37.46,37.5575,8742000,38.61,38.6075,35.071312 +"NextEra Energy, Inc.",NEE,2/16/18,38.395,38.6675,6546800,39.14,39.0125,35.439217 +"NextEra Energy, Inc.",NEE,2/20/18,38.31,38.895,7792000,39.0275,38.4525,34.930504 +"NextEra Energy, Inc.",NEE,2/21/18,37.9,38.4525,8582000,38.7975,37.94,34.464947 +"NextEra Energy, Inc.",NEE,2/22/18,37.83,38.1275,5802400,38.3725,38.0775,34.589855 +"NextEra Energy, Inc.",NEE,2/23/18,38.095,38.12,7286800,39.1625,39.065,35.486908 +"NextEra Energy, Inc.",NEE,2/26/18,38.5325,38.935,7758800,39.08,38.6625,35.37254 +"NextEra Energy, Inc.",NEE,2/27/18,37.92,38.68,8176400,38.8675,37.92,34.69323 +"NextEra Energy, Inc.",NEE,2/28/18,37.94,38.0825,10905200,38.3775,38.0375,34.80073 +"NextEra Energy, Inc.",NEE,3/1/18,37.995,38.175,12315600,38.595,38.3075,35.047745 +"NextEra Energy, Inc.",NEE,3/2/18,37.835,38.3,8696800,38.645,38.2125,34.960842 +"NextEra Energy, Inc.",NEE,3/5/18,38.0175,38.175,6870800,38.8075,38.755,35.457172 +"NextEra Energy, Inc.",NEE,3/6/18,38.2125,38.645,10504800,38.895,38.315,35.05461 +"NextEra Energy, Inc.",NEE,3/7/18,38.015,38.185,8304000,38.4225,38.2625,35.006584 +"NextEra Energy, Inc.",NEE,3/8/18,38.235,38.3925,6678800,38.67,38.5775,35.29478 +"NextEra Energy, Inc.",NEE,3/9/18,38.32,38.5875,6500800,38.7225,38.7025,35.40914 +"NextEra Energy, Inc.",NEE,3/12/18,38.385,38.675,8162400,38.7475,38.5975,35.313084 +"NextEra Energy, Inc.",NEE,3/13/18,38.5075,38.805,6522400,39.0975,38.6675,35.37712 +"NextEra Energy, Inc.",NEE,3/14/18,39.01,39.025,12254000,39.61,39.5025,36.141068 +"NextEra Energy, Inc.",NEE,3/15/18,39.225,39.5,9372800,39.77,39.535,36.1708 +"NextEra Energy, Inc.",NEE,3/16/18,39.565,39.605,31720000,40.42,40.26,36.834106 +"NextEra Energy, Inc.",NEE,3/19/18,39.7,40.26,9596000,40.4225,39.9825,36.58022 +"NextEra Energy, Inc.",NEE,3/20/18,39.8775,40.025,6401600,40.1825,40.105,36.692303 +"NextEra Energy, Inc.",NEE,3/21/18,39.9175,40.105,6814800,40.49,40.02,36.614532 +"NextEra Energy, Inc.",NEE,3/22/18,39.95,40.0775,14222400,41.0625,40.4725,37.02853 +"NextEra Energy, Inc.",NEE,3/23/18,39.7975,40.495,12314400,40.895,39.8725,36.479584 +"NextEra Energy, Inc.",NEE,3/26/18,39.9725,40.0075,6942000,40.5175,40.3575,36.923313 +"NextEra Energy, Inc.",NEE,3/27/18,40.25,40.4375,9727600,41.1025,40.6475,37.188633 +"NextEra Energy, Inc.",NEE,3/28/18,40.01,40.7875,13328400,40.8625,40.5675,37.115448 +"NextEra Energy, Inc.",NEE,3/29/18,40.68,40.8825,7818800,41.03,40.8325,37.357887 +"NextEra Energy, Inc.",NEE,4/2/18,40.2575,40.985,8113200,41.1775,40.5925,37.138313 +"NextEra Energy, Inc.",NEE,4/3/18,40.1825,40.5925,9571200,40.8,40.5,37.05369 +"NextEra Energy, Inc.",NEE,4/4/18,40.1125,40.425,6724400,40.675,40.5825,37.129166 +"NextEra Energy, Inc.",NEE,4/5/18,40.1875,40.5675,6187200,41.1075,41,37.51114 +"NextEra Energy, Inc.",NEE,4/6/18,40.5575,40.885,5771200,41.04,40.6875,37.22523 +"NextEra Energy, Inc.",NEE,4/9/18,40.34,40.575,7316000,40.855,40.5325,37.083424 +"NextEra Energy, Inc.",NEE,4/10/18,40.2325,40.2325,7605200,40.685,40.45,37.007942 +"NextEra Energy, Inc.",NEE,4/11/18,40.0625,40.325,5022400,40.435,40.26,36.834106 +"NextEra Energy, Inc.",NEE,4/12/18,39.6625,40.2575,6236400,40.4325,39.7675,36.383522 +"NextEra Energy, Inc.",NEE,4/13/18,39.875,39.9175,5483200,40.2225,40.055,36.64656 +"NextEra Energy, Inc.",NEE,4/16/18,40.18,40.2525,6602800,40.6625,40.53,37.08113 +"NextEra Energy, Inc.",NEE,4/17/18,40.2875,40.56,5316400,40.9025,40.805,37.332737 +"NextEra Energy, Inc.",NEE,4/18/18,40.6975,40.9825,4332800,41.2875,40.715,37.250397 +"NextEra Energy, Inc.",NEE,4/19/18,40.265,40.67,6535600,40.78,40.635,37.177197 +"NextEra Energy, Inc.",NEE,4/20/18,40.035,40.68,6915200,40.855,40.1975,36.77693 +"NextEra Energy, Inc.",NEE,4/23/18,40.075,40.2925,6576000,40.37,40.2825,36.85469 +"NextEra Energy, Inc.",NEE,4/24/18,39.9025,40.5,11652000,40.9625,40.5425,37.09257 +"NextEra Energy, Inc.",NEE,4/25/18,39.975,40.39,7904400,40.6925,40.0825,36.671722 +"NextEra Energy, Inc.",NEE,4/26/18,40.1475,40.21,7402400,40.97,40.8025,37.330444 +"NextEra Energy, Inc.",NEE,4/27/18,40.58,40.6775,5682000,41.1025,40.99,37.501987 +"NextEra Energy, Inc.",NEE,4/30/18,40.95,41.0725,9057600,41.2375,40.9775,37.49056 +"NextEra Energy, Inc.",NEE,5/1/18,40.6925,40.9225,5028400,40.9375,40.805,37.332737 +"NextEra Energy, Inc.",NEE,5/2/18,40.7125,40.865,10694000,41.04,40.8625,37.385338 +"NextEra Energy, Inc.",NEE,5/3/18,40.38,40.7075,10460400,41.025,40.765,37.296135 +"NextEra Energy, Inc.",NEE,5/4/18,40.7675,40.8,6462400,41.2825,41.0225,37.531723 +"NextEra Energy, Inc.",NEE,5/7/18,40.7225,41.07,7877200,41.085,40.8375,37.362473 +"NextEra Energy, Inc.",NEE,5/8/18,39.885,40.6525,8817600,40.655,39.9775,36.575653 +"NextEra Energy, Inc.",NEE,5/9/18,39.465,40.035,8864800,40.0725,39.5725,36.205112 +"NextEra Energy, Inc.",NEE,5/10/18,39.625,39.935,7849600,40.0675,40.0575,36.648834 +"NextEra Energy, Inc.",NEE,5/11/18,39.9875,40.1825,4292800,40.3325,40.185,36.76549 +"NextEra Energy, Inc.",NEE,5/14/18,39.8425,40.2625,4741600,40.2825,40.05,36.641975 +"NextEra Energy, Inc.",NEE,5/15/18,39.3875,39.8125,6076400,39.9775,39.7125,36.333195 +"NextEra Energy, Inc.",NEE,5/16/18,39.165,39.6525,6155200,39.7525,39.2925,35.948944 +"NextEra Energy, Inc.",NEE,5/17/18,39.0075,39.385,5956400,39.455,39.105,35.777393 +"NextEra Energy, Inc.",NEE,5/18/18,38.805,39.1175,6256800,39.34,39.1125,35.784252 +"NextEra Energy, Inc.",NEE,5/21/18,39.25,39.2625,8385200,40.135,40.055,36.64656 +"NextEra Energy, Inc.",NEE,5/22/18,39.7925,40.165,6550000,40.3325,39.8575,36.46585 +"NextEra Energy, Inc.",NEE,5/23/18,39.8475,40.02,9017200,40.2225,40.07,36.66028 +"NextEra Energy, Inc.",NEE,5/24/18,39.995,40.0325,6408800,40.42,40.3,36.8707 +"NextEra Energy, Inc.",NEE,5/25/18,40.27,40.3025,6498000,40.7475,40.605,37.14975 +"NextEra Energy, Inc.",NEE,5/29/18,40.4125,40.4125,7674000,41.1225,40.9325,37.449387 +"NextEra Energy, Inc.",NEE,5/30/18,40.7625,40.84,8811600,41.4175,41.3175,37.80162 +"NextEra Energy, Inc.",NEE,5/31/18,41.06,41.195,10660000,41.655,41.4525,37.925137 +"NextEra Energy, Inc.",NEE,6/1/18,40.505,41.4175,7797200,41.4175,40.77,37.30071 +"NextEra Energy, Inc.",NEE,6/4/18,40.1725,40.6275,7173600,40.7725,40.2925,37.11647 +"NextEra Energy, Inc.",NEE,6/5/18,39.7375,40.3475,8493200,40.355,39.825,36.685825 +"NextEra Energy, Inc.",NEE,6/6/18,38.945,39.83,10116800,39.9975,39.0325,35.955788 +"NextEra Energy, Inc.",NEE,6/7/18,38.865,39.0475,7104400,39.4125,39.095,36.013374 +"NextEra Energy, Inc.",NEE,6/8/18,39.05,39.1675,7227600,39.34,39.2,36.11009 +"NextEra Energy, Inc.",NEE,6/11/18,38.765,39.255,6426000,39.2925,38.85,35.787685 +"NextEra Energy, Inc.",NEE,6/12/18,38.8175,38.85,7450800,39.3875,39.3525,36.250565 +"NextEra Energy, Inc.",NEE,6/13/18,39.18,39.4075,6272000,39.6725,39.285,36.188396 +"NextEra Energy, Inc.",NEE,6/14/18,39.0575,39.29,8846000,39.79,39.705,36.575283 +"NextEra Energy, Inc.",NEE,6/15/18,39.2125,39.645,16682000,39.9125,39.885,36.7411 +"NextEra Energy, Inc.",NEE,6/18/18,39.7875,39.905,6415600,40.1925,40.1025,36.941452 +"NextEra Energy, Inc.",NEE,6/19/18,40.16,40.16,9922400,40.775,40.75,37.537907 +"NextEra Energy, Inc.",NEE,6/20/18,40.54,40.8825,5251600,40.8825,40.675,37.468822 +"NextEra Energy, Inc.",NEE,6/21/18,40.625,40.6625,7038000,41.1425,40.8425,37.623116 +"NextEra Energy, Inc.",NEE,6/22/18,40.695,40.91,8840800,41.1075,41.075,37.837307 +"NextEra Energy, Inc.",NEE,6/25/18,41.1,41.235,7033200,41.7125,41.6,38.320915 +"NextEra Energy, Inc.",NEE,6/26/18,41.5825,41.5825,7905200,42.08,41.6925,38.406124 +"NextEra Energy, Inc.",NEE,6/27/18,41.74,41.835,8846000,42.1625,42.02,38.707806 +"NextEra Energy, Inc.",NEE,6/28/18,41.64,42.055,7838400,42.3825,41.7025,38.415333 +"NextEra Energy, Inc.",NEE,6/29/18,41.4675,41.66,6784400,42.0475,41.7575,38.466 +"NextEra Energy, Inc.",NEE,7/2/18,41.7525,41.91,6444400,42.305,42.2525,38.92198 +"NextEra Energy, Inc.",NEE,7/3/18,41.905,42.2475,5366400,42.3125,42.14,38.81835 +"NextEra Energy, Inc.",NEE,7/5/18,41.8575,42.1725,9321200,42.2025,42.135,38.813744 +"NextEra Energy, Inc.",NEE,7/6/18,42.1525,42.2175,6277600,42.6625,42.5775,39.221363 +"NextEra Energy, Inc.",NEE,7/9/18,41.1825,42.5325,9356000,42.5975,41.33,38.072197 +"NextEra Energy, Inc.",NEE,7/10/18,40.8775,41.08,7404400,42.0725,41.86,38.560417 +"NextEra Energy, Inc.",NEE,7/11/18,41.85,41.925,5583200,42.3225,42.1025,38.783806 +"NextEra Energy, Inc.",NEE,7/12/18,41.845,42.1225,7370000,42.2875,42.1225,38.80224 +"NextEra Energy, Inc.",NEE,7/13/18,41.975,42.1675,6308800,42.405,42.38,39.03943 +"NextEra Energy, Inc.",NEE,7/16/18,42.18,42.38,5545600,42.5125,42.375,39.034824 +"NextEra Energy, Inc.",NEE,7/17/18,42.4075,42.4225,5195200,42.675,42.5525,39.198338 +"NextEra Energy, Inc.",NEE,7/18/18,42.2525,42.5225,4843600,42.58,42.355,39.016403 +"NextEra Energy, Inc.",NEE,7/19/18,42.425,42.4975,6447200,42.875,42.5625,39.20754 +"NextEra Energy, Inc.",NEE,7/20/18,42.0875,42.475,4944800,42.5575,42.4925,39.143066 +"NextEra Energy, Inc.",NEE,7/23/18,42.0725,42.5925,6605600,42.64,42.2075,38.880524 +"NextEra Energy, Inc.",NEE,7/24/18,41.555,41.955,9324000,42.615,42.5525,39.198338 +"NextEra Energy, Inc.",NEE,7/25/18,41.6275,42.255,10608800,42.3975,41.9375,38.631805 +"NextEra Energy, Inc.",NEE,7/26/18,41.8425,42.0975,7826800,42.3525,42.04,38.72624 +"NextEra Energy, Inc.",NEE,7/27/18,41.555,41.965,6894800,42.12,41.745,38.454487 +"NextEra Energy, Inc.",NEE,7/30/18,41.4375,41.68,6059200,41.795,41.5575,38.281765 +"NextEra Energy, Inc.",NEE,7/31/18,41.485,41.765,6672400,41.9325,41.885,38.58345 +"NextEra Energy, Inc.",NEE,8/1/18,41.3625,41.7675,8429600,42.0675,41.975,38.666355 +"NextEra Energy, Inc.",NEE,8/2/18,41.705,42.13,7048800,42.405,42.3625,39.023304 +"NextEra Energy, Inc.",NEE,8/3/18,42.2125,42.3275,5184000,42.9825,42.7875,39.414806 +"NextEra Energy, Inc.",NEE,8/6/18,42.6425,42.665,3531200,43.0175,42.7525,39.38257 +"NextEra Energy, Inc.",NEE,8/7/18,42.3875,42.745,4073600,42.745,42.6575,39.295055 +"NextEra Energy, Inc.",NEE,8/8/18,42.2975,42.525,3776000,42.735,42.52,39.1684 +"NextEra Energy, Inc.",NEE,8/9/18,42.3975,42.5425,3419600,42.755,42.7125,39.345722 +"NextEra Energy, Inc.",NEE,8/10/18,42.7,42.8675,4484000,43.265,42.7325,39.364147 +"NextEra Energy, Inc.",NEE,8/13/18,42.75,42.7875,6452000,43.0975,42.825,39.449352 +"NextEra Energy, Inc.",NEE,8/14/18,42.8225,42.865,4366800,43.135,42.985,39.596737 +"NextEra Energy, Inc.",NEE,8/15/18,43.005,43.075,6485600,43.48,43.1925,39.787884 +"NextEra Energy, Inc.",NEE,8/16/18,42.965,43.1425,6614400,43.765,43.6975,40.25308 +"NextEra Energy, Inc.",NEE,8/17/18,43.46,43.765,5126000,43.9125,43.7925,40.34059 +"NextEra Energy, Inc.",NEE,8/20/18,43.47,43.7875,4678800,43.9025,43.575,40.140236 +"NextEra Energy, Inc.",NEE,8/21/18,43.04,43.6225,4931600,43.6225,43.1575,39.755642 +"NextEra Energy, Inc.",NEE,8/22/18,42.78,43.2325,5132800,43.295,42.9275,39.543777 +"NextEra Energy, Inc.",NEE,8/23/18,42.8525,43.005,4972400,43.26,42.9075,39.52535 +"NextEra Energy, Inc.",NEE,8/24/18,42.77,43.04,5074800,43.21,43.175,39.77176 +"NextEra Energy, Inc.",NEE,8/27/18,42.65,43.3275,5547600,43.45,42.865,39.486195 +"NextEra Energy, Inc.",NEE,8/28/18,42.43,42.825,6960800,42.8675,42.64,39.278942 +"NextEra Energy, Inc.",NEE,8/29/18,42.475,42.5025,5860000,42.715,42.6325,39.529278 +"NextEra Energy, Inc.",NEE,8/30/18,42.57,42.59,6477200,42.88,42.7075,39.598824 +"NextEra Energy, Inc.",NEE,8/31/18,42.35,42.73,7193600,42.95,42.525,39.42961 +"NextEra Energy, Inc.",NEE,9/4/18,42.3025,42.56,6797200,42.6875,42.5075,39.413383 +"NextEra Energy, Inc.",NEE,9/5/18,42.4125,42.5,7756400,42.965,42.905,39.781948 +"NextEra Energy, Inc.",NEE,9/6/18,43.045,43.105,8914800,43.7025,43.455,40.291916 +"NextEra Energy, Inc.",NEE,9/7/18,42.8725,43.0675,7582000,43.375,43.025,39.89322 +"NextEra Energy, Inc.",NEE,9/10/18,42.9125,43.19,6013200,43.2475,43.0075,39.876987 +"NextEra Energy, Inc.",NEE,9/11/18,43.025,43.03,8125200,43.34,43.0375,39.904804 +"NextEra Energy, Inc.",NEE,9/12/18,42.93,43.06,7226000,43.26,43.125,39.98593 +"NextEra Energy, Inc.",NEE,9/13/18,42.9775,43.195,8164800,43.6725,43.65,40.47272 +"NextEra Energy, Inc.",NEE,9/14/18,43.0025,43.5325,6674800,43.5925,43.4125,40.252506 +"NextEra Energy, Inc.",NEE,9/17/18,43.105,43.195,6198800,43.515,43.465,40.30118 +"NextEra Energy, Inc.",NEE,9/18/18,43.205,43.46,4172400,43.5575,43.36,40.20383 +"NextEra Energy, Inc.",NEE,9/19/18,41.9325,43.3325,9291600,43.39,42.2925,39.21403 +"NextEra Energy, Inc.",NEE,9/20/18,41.605,42.17,8137200,42.3825,42.3175,39.237217 +"NextEra Energy, Inc.",NEE,9/21/18,41.985,42.4075,16923200,42.845,42.69,39.5826 +"NextEra Energy, Inc.",NEE,9/24/18,42.11,42.625,8995600,42.63,42.2025,39.13059 +"NextEra Energy, Inc.",NEE,9/25/18,41.5325,42.2925,7246400,42.2925,41.7125,38.676247 +"NextEra Energy, Inc.",NEE,9/26/18,41.0675,41.8375,8836800,41.8375,41.1125,38.119926 +"NextEra Energy, Inc.",NEE,9/27/18,41.0625,41.165,9672400,41.6425,41.3975,38.38418 +"NextEra Energy, Inc.",NEE,9/28/18,41.52,41.52,9424800,41.9075,41.9,38.850105 +"NextEra Energy, Inc.",NEE,10/1/18,41.5775,41.8475,5196000,41.855,41.7475,38.70871 +"NextEra Energy, Inc.",NEE,10/2/18,41.88,41.91,5572400,42.44,42.335,39.253437 +"NextEra Energy, Inc.",NEE,10/3/18,41.635,42.2425,9156000,42.775,42.06,38.998455 +"NextEra Energy, Inc.",NEE,10/4/18,41.5475,42.0425,9448000,42.325,42.3125,39.23258 +"NextEra Energy, Inc.",NEE,10/5/18,42.3475,42.3475,8373200,43.1925,43.0925,39.955795 +"NextEra Energy, Inc.",NEE,10/8/18,43,43.145,6803600,43.6125,43.33,40.176014 +"NextEra Energy, Inc.",NEE,10/9/18,43.15,43.4025,5881200,43.6175,43.4325,40.271053 +"NextEra Energy, Inc.",NEE,10/10/18,43.145,43.4325,7882800,43.915,43.1875,40.043888 +"NextEra Energy, Inc.",NEE,10/11/18,42.2125,43.37,8446000,43.5125,42.2725,39.195488 +"NextEra Energy, Inc.",NEE,10/12/18,41.97,42.305,6944400,42.4525,42.34,39.25807 +"NextEra Energy, Inc.",NEE,10/15/18,42.1175,42.3175,6965200,42.645,42.41,39.322983 +"NextEra Energy, Inc.",NEE,10/16/18,42.415,42.6,4700400,43.085,42.8225,39.70545 +"NextEra Energy, Inc.",NEE,10/17/18,42.39,42.7875,3537600,42.9,42.705,39.596508 +"NextEra Energy, Inc.",NEE,10/18/18,42.63,42.79,4088400,43.0225,42.8925,39.770363 +"NextEra Energy, Inc.",NEE,10/19/18,42.825,42.9075,7297200,43.6225,43.365,40.208466 +"NextEra Energy, Inc.",NEE,10/22/18,42.9775,43.3975,5971600,43.415,43.165,40.023026 +"NextEra Energy, Inc.",NEE,10/23/18,42.23,42.23,8898800,43.61,42.6575,39.55247 +"NextEra Energy, Inc.",NEE,10/24/18,42.68,42.835,8558800,44.2075,43.9,40.70452 +"NextEra Energy, Inc.",NEE,10/25/18,42.9675,43.7125,8854400,43.805,43.3,40.148197 +"NextEra Energy, Inc.",NEE,10/26/18,42.1775,43.525,8519600,43.7025,42.4725,39.380928 +"NextEra Energy, Inc.",NEE,10/29/18,42.52,42.5675,6566800,43.2425,43.195,40.050842 +"NextEra Energy, Inc.",NEE,10/30/18,42.83,43.43,7572800,43.635,43.3875,40.22932 +"NextEra Energy, Inc.",NEE,10/31/18,42.7575,43.2,9051600,43.51,43.125,39.98593 +"NextEra Energy, Inc.",NEE,11/1/18,42.3325,43.38,9389200,43.38,42.6175,39.51538 +"NextEra Energy, Inc.",NEE,11/2/18,41.6875,42.77,11806400,42.945,42.0375,38.977592 +"NextEra Energy, Inc.",NEE,11/5/18,42.0425,42.0475,8274000,42.895,42.6775,39.57102 +"NextEra Energy, Inc.",NEE,11/6/18,42.375,42.64,5963600,42.8975,42.865,39.74486 +"NextEra Energy, Inc.",NEE,11/7/18,42.9275,43.14,6530000,43.4675,43.385,40.22701 +"NextEra Energy, Inc.",NEE,11/8/18,42.9125,43.385,6676400,43.505,43.49,40.32437 +"NextEra Energy, Inc.",NEE,11/9/18,43.405,43.58,8160400,44.26,44.14,40.92705 +"NextEra Energy, Inc.",NEE,11/12/18,43.9025,44.0475,8538800,44.9975,44.6225,41.374435 +"NextEra Energy, Inc.",NEE,11/13/18,44.325,44.76,7297600,44.8675,44.665,41.413837 +"NextEra Energy, Inc.",NEE,11/14/18,43.79,44.42,12378000,44.5625,44.205,40.987324 +"NextEra Energy, Inc.",NEE,11/15/18,43.665,44.0675,10935600,44.7975,44.795,41.53437 +"NextEra Energy, Inc.",NEE,11/16/18,44.58,45.045,7948000,45.15,45.0975,41.814857 +"NextEra Energy, Inc.",NEE,11/19/18,44.795,45.04,7018400,45.5175,45.5025,42.190372 +"NextEra Energy, Inc.",NEE,11/20/18,44.6375,45.655,9752800,45.9125,44.6925,41.43934 +"NextEra Energy, Inc.",NEE,11/21/18,43.975,44.625,5978800,44.625,44.045,40.838963 +"NextEra Energy, Inc.",NEE,11/23/18,43.825,44.045,4360800,44.45,44.3325,41.105537 +"NextEra Energy, Inc.",NEE,11/26/18,43.9225,44.355,7455200,44.4925,44.2575,41.035995 +"NextEra Energy, Inc.",NEE,11/27/18,44.05,44.3925,9084800,44.5475,44.5,41.26085 +"NextEra Energy, Inc.",NEE,11/28/18,44.3025,44.64,7868400,44.8075,44.5125,41.27244 +"NextEra Energy, Inc.",NEE,11/29/18,43.7175,44.27,6867200,44.38,44.28,41.31443 +"NextEra Energy, Inc.",NEE,11/30/18,44.305,44.42,15807200,45.5075,45.4275,42.38507 +"NextEra Energy, Inc.",NEE,12/3/18,44.8625,45.1025,9724800,45.625,45.6225,42.567017 +"NextEra Energy, Inc.",NEE,12/4/18,45.4,45.625,10024800,46.0425,45.5425,42.49237 +"NextEra Energy, Inc.",NEE,12/6/18,44.67,45.605,11354400,45.755,45.665,42.606667 +"NextEra Energy, Inc.",NEE,12/7/18,45.21,45.495,10121600,46.05,45.715,42.65332 +"NextEra Energy, Inc.",NEE,12/10/18,44.92,45.64,10441600,45.845,45.6525,42.595005 +"NextEra Energy, Inc.",NEE,12/11/18,45.2925,45.58,12055200,45.96,45.745,42.681305 +"NextEra Energy, Inc.",NEE,12/12/18,45.305,45.745,11912400,45.9275,45.3275,42.291775 +"NextEra Energy, Inc.",NEE,12/13/18,45.335,45.335,12916400,45.8,45.55,42.49937 +"NextEra Energy, Inc.",NEE,12/14/18,44.975,45.455,9227600,45.6125,45.31,42.275444 +"NextEra Energy, Inc.",NEE,12/17/18,43.7175,45.59,13147600,45.59,43.9125,40.971542 +"NextEra Energy, Inc.",NEE,12/18/18,43.855,44.0625,11764000,44.455,44,41.053177 +"NextEra Energy, Inc.",NEE,12/19/18,43.41,44.125,13437600,44.295,43.63,40.707962 +"NextEra Energy, Inc.",NEE,12/20/18,43.0975,43.625,13112400,44.1375,43.7275,40.798923 +"NextEra Energy, Inc.",NEE,12/21/18,43.31,43.6,24148400,44.64,43.5275,40.612324 +"NextEra Energy, Inc.",NEE,12/24/18,41.73,43.6125,6630000,43.845,42.02,39.205784 +"NextEra Energy, Inc.",NEE,12/26/18,41.195,42.0175,8393600,42.5925,42.585,39.732944 +"NextEra Energy, Inc.",NEE,12/27/18,41.9875,42.635,9961600,43.04,43.04,40.157475 +"NextEra Energy, Inc.",NEE,12/28/18,42.905,43.15,6924000,43.5925,43.18,40.288094 +"NextEra Energy, Inc.",NEE,12/31/18,42.82,43.2525,6417600,43.5075,43.455,40.54468 +"NextEra Energy, Inc.",NEE,1/2/19,42.2525,43.17,10549600,43.325,42.4575,39.613983 +"NextEra Energy, Inc.",NEE,1/3/19,42.1675,42.4775,9260800,42.79,42.3525,39.51602 +"NextEra Energy, Inc.",NEE,1/4/19,42.165,42.2875,10848800,43.1475,43.1325,40.243774 +"NextEra Energy, Inc.",NEE,1/7/19,42.625,42.9125,9478000,43.235,43.07,40.185463 +"NextEra Energy, Inc.",NEE,1/8/19,42.8925,43.0375,10599600,43.4475,43.385,40.479366 +"NextEra Energy, Inc.",NEE,1/9/19,43.0125,43.39,7047600,43.5,43.1975,40.30443 +"NextEra Energy, Inc.",NEE,1/10/19,43.1375,43.325,11384800,43.905,43.8475,40.91089 +"NextEra Energy, Inc.",NEE,1/11/19,43.4125,43.785,8860000,44.035,43.9275,40.985535 +"NextEra Energy, Inc.",NEE,1/14/19,42.3375,43.655,15355600,43.655,42.8075,39.940548 +"NextEra Energy, Inc.",NEE,1/15/19,42.6875,42.8475,9261200,43.9525,43.68,40.75462 +"NextEra Energy, Inc.",NEE,1/16/19,43.2075,43.505,7059200,43.7275,43.67,40.74528 +"NextEra Energy, Inc.",NEE,1/17/19,43.61,43.7825,8200800,43.98,43.8725,40.93422 +"NextEra Energy, Inc.",NEE,1/18/19,43.7775,44.1,7414400,44.1525,44.0225,41.074173 +"NextEra Energy, Inc.",NEE,1/22/19,43.81,43.8575,8654400,44.4875,44.345,41.37508 +"NextEra Energy, Inc.",NEE,1/23/19,44.0475,44.485,9089200,44.865,44.845,41.84159 +"NextEra Energy, Inc.",NEE,1/24/19,44.49,44.815,9812800,45.22,45.07,42.051514 +"NextEra Energy, Inc.",NEE,1/25/19,43.48,44.625,15254400,44.8725,43.55,40.633316 +"NextEra Energy, Inc.",NEE,1/28/19,42.9425,44.0275,11976800,44.0275,43.1175,40.229786 +"NextEra Energy, Inc.",NEE,1/29/19,42.935,43.27,7924400,43.3575,43.215,40.320747 +"NextEra Energy, Inc.",NEE,1/30/19,43.025,43.06,8345600,43.6575,43.3975,40.491028 +"NextEra Energy, Inc.",NEE,1/31/19,43.3375,43.36,12519600,44.8225,44.745,41.748276 +"NextEra Energy, Inc.",NEE,2/1/19,44.125,44.5925,8934000,44.78,44.455,41.477707 +"NextEra Energy, Inc.",NEE,2/4/19,44.0325,44.2775,11302000,44.5475,44.525,41.543022 +"NextEra Energy, Inc.",NEE,2/5/19,44.1925,44.3925,7956800,44.675,44.5425,41.559345 +"NextEra Energy, Inc.",NEE,2/6/19,44.4,44.6825,6647200,44.81,44.525,41.543022 +"NextEra Energy, Inc.",NEE,2/7/19,44.47,44.5,8516800,45.3625,45.3375,42.301105 +"NextEra Energy, Inc.",NEE,2/8/19,45.255,45.3025,7322400,45.8425,45.7525,42.68831 +"NextEra Energy, Inc.",NEE,2/11/19,45.58,45.605,7404400,45.9825,45.7525,42.68831 +"NextEra Energy, Inc.",NEE,2/12/19,45.42,45.75,7004800,46.1025,45.8175,42.74896 +"NextEra Energy, Inc.",NEE,2/13/19,45.6075,45.765,5726400,45.965,45.7125,42.650993 +"NextEra Energy, Inc.",NEE,2/14/19,45.635,45.84,6408000,46.11,45.6525,42.595005 +"NextEra Energy, Inc.",NEE,2/15/19,45.825,46.1525,8813200,46.2775,46.01,42.92856 +"NextEra Energy, Inc.",NEE,2/19/19,45.85,46.0325,9774000,46.4525,46.3425,43.238796 +"NextEra Energy, Inc.",NEE,2/20/19,46.01,46.27,10203200,46.525,46.41,43.30177 +"NextEra Energy, Inc.",NEE,2/21/19,46.14,46.2225,8274800,46.7175,46.64,43.51637 +"NextEra Energy, Inc.",NEE,2/22/19,46.44,46.7075,6735200,47.035,47.0325,43.88258 +"NextEra Energy, Inc.",NEE,2/25/19,46.5775,47.1125,7555600,47.3475,46.97,43.82427 +"NextEra Energy, Inc.",NEE,2/26/19,46.7875,47.045,7644400,47.255,47.0575,43.905907 +"NextEra Energy, Inc.",NEE,2/27/19,46.52,46.645,7288000,46.8725,46.7025,43.86599 +"NextEra Energy, Inc.",NEE,2/28/19,46.515,46.7525,12454000,47.185,46.93,44.07967 +"NextEra Energy, Inc.",NEE,3/1/19,46.6475,46.88,6865600,47.145,46.89,44.042103 +"NextEra Energy, Inc.",NEE,3/4/19,46.6425,47.0575,8609200,47.1375,47.06,44.201775 +"NextEra Energy, Inc.",NEE,3/5/19,47.005,47.0925,7666800,47.3025,47.08,44.220562 +"NextEra Energy, Inc.",NEE,3/6/19,46.745,47.015,7155600,47.2425,46.8925,44.04445 +"NextEra Energy, Inc.",NEE,3/7/19,46.845,47.065,9411200,47.2825,46.9825,44.12898 +"NextEra Energy, Inc.",NEE,3/8/19,46.73,47.1525,6972800,47.3575,47.175,44.309788 +"NextEra Energy, Inc.",NEE,3/11/19,47.115,47.1525,7135600,47.445,47.375,44.49764 +"NextEra Energy, Inc.",NEE,3/12/19,47.3575,47.5,7140400,47.84,47.7225,44.824036 +"NextEra Energy, Inc.",NEE,3/13/19,47.365,47.4675,4916000,47.88,47.7425,44.842823 +"NextEra Energy, Inc.",NEE,3/14/19,47.5525,47.79,5816800,48.0425,47.745,44.845173 +"NextEra Energy, Inc.",NEE,3/15/19,47.5025,47.69,14402000,47.985,47.81,44.906227 +"NextEra Energy, Inc.",NEE,3/18/19,47.5325,47.8675,7469200,47.995,47.7175,44.819344 +"NextEra Energy, Inc.",NEE,3/19/19,46.9475,47.6325,8080800,47.6525,47.125,44.262825 +"NextEra Energy, Inc.",NEE,3/20/19,46.96,47.26,8669200,47.7925,47.4675,44.58452 +"NextEra Energy, Inc.",NEE,3/21/19,47.4625,47.5725,7499200,48.07,47.9775,45.063545 +"NextEra Energy, Inc.",NEE,3/22/19,48.0625,48.0625,9486000,48.8875,48.4825,45.537876 +"NextEra Energy, Inc.",NEE,3/25/19,48.3875,48.6125,7038400,48.775,48.4025,45.46274 +"NextEra Energy, Inc.",NEE,3/26/19,48.255,48.455,6093200,48.8325,48.75,45.78914 +"NextEra Energy, Inc.",NEE,3/27/19,48.2175,48.8125,6116800,48.825,48.48,45.535526 +"NextEra Energy, Inc.",NEE,3/28/19,47.83,48.4775,9324000,48.5975,47.98,45.0659 +"NextEra Energy, Inc.",NEE,3/29/19,47.825,47.9825,12039200,48.3675,48.33,45.394638 +"NextEra Energy, Inc.",NEE,4/1/19,47.5525,48.355,9640400,48.4375,47.6225,44.730114 +"NextEra Energy, Inc.",NEE,4/2/19,47.1775,47.6775,9960400,47.75,47.37,44.49295 +"NextEra Energy, Inc.",NEE,4/3/19,46.9725,47.2775,8202800,47.57,47.3275,44.45303 +"NextEra Energy, Inc.",NEE,4/4/19,46.8575,47.495,7106800,47.51,47.1,44.23935 +"NextEra Energy, Inc.",NEE,4/5/19,47,47.345,6452800,47.585,47.52,44.633842 +"NextEra Energy, Inc.",NEE,4/8/19,46.9575,47.36,5772800,47.455,47.16,44.2957 +"NextEra Energy, Inc.",NEE,4/9/19,47.1325,47.16,6617200,47.485,47.4275,44.54696 +"NextEra Energy, Inc.",NEE,4/10/19,47.1,47.4375,5291600,47.855,47.155,44.291008 +"NextEra Energy, Inc.",NEE,4/11/19,47.1,47.155,5738400,47.545,47.51,44.624435 +"NextEra Energy, Inc.",NEE,4/12/19,47.1125,47.3425,4768400,47.7625,47.7125,44.81465 +"NextEra Energy, Inc.",NEE,4/15/19,47.67,47.7775,5872800,48.0175,47.79,44.887444 +"NextEra Energy, Inc.",NEE,4/16/19,47.355,47.765,6523200,48.0775,47.38,44.50234 +"NextEra Energy, Inc.",NEE,4/17/19,47.26,47.4375,8045600,47.6375,47.4125,44.53286 +"NextEra Energy, Inc.",NEE,4/18/19,47.31,47.355,6670800,47.67,47.34,44.46477 +"NextEra Energy, Inc.",NEE,4/22/19,47.2625,47.2925,7303600,47.7075,47.595,44.704277 +"NextEra Energy, Inc.",NEE,4/23/19,47.02,47.715,8818000,47.8675,47.4475,44.56574 +"NextEra Energy, Inc.",NEE,4/24/19,47.2875,47.44,6187200,47.775,47.515,44.629135 +"NextEra Energy, Inc.",NEE,4/25/19,47.315,47.3575,5898400,47.93,47.62,44.72776 +"NextEra Energy, Inc.",NEE,4/26/19,47.8225,47.85,5653600,48.3475,47.9275,45.016586 +"NextEra Energy, Inc.",NEE,4/29/19,47.6525,48.0075,7094400,48.225,47.9425,45.030678 +"NextEra Energy, Inc.",NEE,4/30/19,47.815,47.94,10643600,48.6625,48.61,45.65763 +"NextEra Energy, Inc.",NEE,5/1/19,48.2325,48.3775,8541200,48.76,48.3175,45.382896 +"NextEra Energy, Inc.",NEE,5/2/19,47.64,48.21,10035600,48.4675,47.93,45.018932 +"NextEra Energy, Inc.",NEE,5/3/19,47.7025,47.8925,6694800,48.1575,48.1025,45.180958 +"NextEra Energy, Inc.",NEE,5/6/19,47.71,48.05,6730000,48.3325,47.725,44.82639 +"NextEra Energy, Inc.",NEE,5/7/19,47.215,47.4525,7748400,47.69,47.4375,44.55635 +"NextEra Energy, Inc.",NEE,5/8/19,46.825,47.4,7887200,47.5025,46.97,44.117245 +"NextEra Energy, Inc.",NEE,5/9/19,46.87,47.1125,6872400,47.3025,47.1525,44.28866 +"NextEra Energy, Inc.",NEE,5/10/19,47.02,47.14,6420000,48.05,47.94,45.02833 +"NextEra Energy, Inc.",NEE,5/13/19,47.77,47.855,10632800,48.8525,48.7325,45.772694 +"NextEra Energy, Inc.",NEE,5/14/19,48.3775,48.73,8954400,49.1775,48.725,45.765644 +"NextEra Energy, Inc.",NEE,5/15/19,48.6175,48.8025,7071600,49.0325,48.715,45.756256 +"NextEra Energy, Inc.",NEE,5/16/19,48.455,48.6225,8465600,49.48,49.2775,46.284595 +"NextEra Energy, Inc.",NEE,5/17/19,48.905,48.9575,6821600,49.865,49.745,46.7237 +"NextEra Energy, Inc.",NEE,5/20/19,49.735,49.82,5464000,50.1525,49.8375,46.81058 +"NextEra Energy, Inc.",NEE,5/21/19,49.6975,49.875,6069200,50.2475,49.725,46.70491 +"NextEra Energy, Inc.",NEE,5/22/19,49.655,49.8725,6706800,50.5875,50.4825,47.41641 +"NextEra Energy, Inc.",NEE,5/23/19,50.565,50.565,8216000,50.9475,50.8825,47.79211 +"NextEra Energy, Inc.",NEE,5/24/19,50.7775,50.93,5559200,51.1825,50.8425,47.754536 +"NextEra Energy, Inc.",NEE,5/28/19,50.2325,50.9425,7048400,51.0225,50.2925,47.23794 +"NextEra Energy, Inc.",NEE,5/29/19,49.6175,50.4275,7214400,50.57,49.68,46.66265 +"NextEra Energy, Inc.",NEE,5/30/19,49.615,49.7775,6462800,50.0125,49.735,46.714314 +"NextEra Energy, Inc.",NEE,5/31/19,49.1525,49.5725,9161600,49.8475,49.5525,46.837177 +"NextEra Energy, Inc.",NEE,6/3/19,49.3275,49.7325,6806000,49.915,49.895,47.16092 +"NextEra Energy, Inc.",NEE,6/4/19,49.0925,50.035,7811600,50.0775,49.845,47.113663 +"NextEra Energy, Inc.",NEE,6/5/19,50.0075,50.125,7546400,51.2125,51.1625,48.358955 +"NextEra Energy, Inc.",NEE,6/6/19,50.9725,51.25,5614400,51.6025,51.44,48.621254 +"NextEra Energy, Inc.",NEE,6/7/19,51.0975,51.725,6242800,52.1175,51.0975,48.29753 +"NextEra Energy, Inc.",NEE,6/10/19,50.37,51.025,7104800,51.1725,50.855,48.068306 +"NextEra Energy, Inc.",NEE,6/11/19,50.19,50.8,4606800,50.9525,50.4925,47.725677 +"NextEra Energy, Inc.",NEE,6/12/19,50.6975,50.8325,5236000,51.3275,51.1375,48.335327 +"NextEra Energy, Inc.",NEE,6/13/19,50.8125,51.15,6806400,51.375,51.1925,48.387318 +"NextEra Energy, Inc.",NEE,6/14/19,51.2375,51.415,5525200,51.8325,51.74,48.90482 +"NextEra Energy, Inc.",NEE,6/17/19,51.3125,51.8125,6233600,52,51.5925,48.765396 +"NextEra Energy, Inc.",NEE,6/18/19,50.9675,51.9575,6576400,51.9875,51.355,48.54091 +"NextEra Energy, Inc.",NEE,6/19/19,51.065,51.0725,6602800,51.7675,51.56,48.73468 +"NextEra Energy, Inc.",NEE,6/20/19,51.18,51.665,8883600,51.865,51.595,48.76776 +"NextEra Energy, Inc.",NEE,6/21/19,51.355,51.7825,12560800,52.1175,51.8875,49.044235 +"NextEra Energy, Inc.",NEE,6/24/19,51.7175,52.09,6009200,52.1625,52.05,49.197826 +"NextEra Energy, Inc.",NEE,6/25/19,51.4875,52.095,6954000,52.2275,51.555,48.729954 +"NextEra Energy, Inc.",NEE,6/26/19,50.755,51.35,7394400,51.56,50.7675,47.985607 +"NextEra Energy, Inc.",NEE,6/27/19,50.905,51.2,7529200,51.365,51.1375,48.335327 +"NextEra Energy, Inc.",NEE,6/28/19,50.8125,50.9925,11647600,52.0575,51.215,48.408585 +"NextEra Energy, Inc.",NEE,7/1/19,50.265,51.0925,8478800,51.215,51.005,48.21009 +"NextEra Energy, Inc.",NEE,7/2/19,51.1875,51.1925,6696000,51.975,51.915,49.07023 +"NextEra Energy, Inc.",NEE,7/3/19,51.915,51.9725,5654400,52.365,52.1825,49.323067 +"NextEra Energy, Inc.",NEE,7/5/19,51.3325,51.86,4196400,52.1175,52.0275,49.17656 +"NextEra Energy, Inc.",NEE,7/8/19,51.855,52.1525,4322400,52.3325,52.2825,49.417583 +"NextEra Energy, Inc.",NEE,7/9/19,51.7925,52.06,7276000,52.25,52.04,49.188377 +"NextEra Energy, Inc.",NEE,7/10/19,51.8875,52.1075,5922000,52.705,52.37,49.500294 +"NextEra Energy, Inc.",NEE,7/11/19,52.14,52.3975,5830400,52.68,52.6,49.71769 +"NextEra Energy, Inc.",NEE,7/12/19,51.9475,52.475,6283200,52.565,52.1825,49.323067 +"NextEra Energy, Inc.",NEE,7/15/19,51.9225,52.1675,8714000,52.405,52.2125,49.351425 +"NextEra Energy, Inc.",NEE,7/16/19,51.7,52.165,4281600,52.3575,51.97,49.122215 +"NextEra Energy, Inc.",NEE,7/17/19,52.175,52.175,6556800,52.835,52.4775,49.601902 +"NextEra Energy, Inc.",NEE,7/18/19,52.25,52.565,4413200,53.12,53.09,50.180836 +"NextEra Energy, Inc.",NEE,7/19/19,52.35,52.95,5843600,53.125,52.4325,49.559364 +"NextEra Energy, Inc.",NEE,7/22/19,51.9325,52.5025,6547600,52.6725,52.34,49.471935 +"NextEra Energy, Inc.",NEE,7/23/19,51.7325,52.3525,6337200,52.375,51.825,48.98516 +"NextEra Energy, Inc.",NEE,7/24/19,51.635,52.085,6080000,52.525,52.515,49.63735 +"NextEra Energy, Inc.",NEE,7/25/19,51.76,52.035,7010000,52.36,51.9075,49.063137 +"NextEra Energy, Inc.",NEE,7/26/19,51.95,52.035,4324800,52.4375,52.2925,49.427044 +"NextEra Energy, Inc.",NEE,7/29/19,52.32,52.475,5274000,52.885,52.845,49.949265 +"NextEra Energy, Inc.",NEE,7/30/19,52.0675,52.8475,6447200,53.0925,52.3475,49.47903 +"NextEra Energy, Inc.",NEE,7/31/19,51.5525,52.4675,8446000,52.5425,51.7925,48.954437 +"NextEra Energy, Inc.",NEE,8/1/19,51.62,51.6575,7507600,52.9025,52.565,49.68461 +"NextEra Energy, Inc.",NEE,8/2/19,52.505,52.78,6912800,53.3075,52.8525,49.956356 +"NextEra Energy, Inc.",NEE,8/5/19,51.775,52.89,8838400,53.16,52.0125,49.162384 +"NextEra Energy, Inc.",NEE,8/6/19,51.66,52.035,7171600,53.0375,52.85,49.95399 +"NextEra Energy, Inc.",NEE,8/7/19,52.16,52.8475,6892800,53.5,53.2175,50.30135 +"NextEra Energy, Inc.",NEE,8/8/19,52.8025,53.305,5971200,53.975,53.805,50.856663 +"NextEra Energy, Inc.",NEE,8/9/19,53.7525,53.965,5828800,54.295,54.12,51.154392 +"NextEra Energy, Inc.",NEE,8/12/19,53.6575,54.2775,3922400,54.2775,53.8625,50.911003 +"NextEra Energy, Inc.",NEE,8/13/19,53.695,53.8475,7496800,54.2625,53.905,50.95118 +"NextEra Energy, Inc.",NEE,8/14/19,53.6825,54.025,9558000,54.495,53.74,50.795223 +"NextEra Energy, Inc.",NEE,8/15/19,53.5725,53.6575,7865600,54.4675,54.2875,51.31272 +"NextEra Energy, Inc.",NEE,8/16/19,54.1,54.5725,10488400,54.945,54.3825,51.402515 +"NextEra Energy, Inc.",NEE,8/19/19,54.155,54.3275,5632400,54.9025,54.74,51.740425 +"NextEra Energy, Inc.",NEE,8/20/19,54.3475,54.95,8316000,54.95,54.7825,51.780594 +"NextEra Energy, Inc.",NEE,8/21/19,54.7875,54.965,7483600,55.335,55.315,52.283913 +"NextEra Energy, Inc.",NEE,8/22/19,54.8825,55.2925,9159600,55.4425,55.405,52.368984 +"NextEra Energy, Inc.",NEE,8/23/19,55.1575,55.6325,10485600,56.05,55.475,52.43515 +"NextEra Energy, Inc.",NEE,8/26/19,55.3975,55.625,7455200,55.9225,55.905,52.841587 +"NextEra Energy, Inc.",NEE,8/27/19,55.975,56.0575,9541200,56.3925,56.0025,52.933743 +"NextEra Energy, Inc.",NEE,8/28/19,55.0425,55.785,11356800,55.995,55.2975,52.560665 +"NextEra Energy, Inc.",NEE,8/29/19,54.8025,55.63,8512000,55.63,55.28,52.54404 +"NextEra Energy, Inc.",NEE,8/30/19,54.7125,55.4525,11786800,55.49,54.77,52.059288 +"NextEra Energy, Inc.",NEE,9/3/19,54.7025,54.7025,9718400,56.3975,56.39,53.5991 +"NextEra Energy, Inc.",NEE,9/4/19,55.7075,56.3975,8909600,56.49,56.03,53.256916 +"NextEra Energy, Inc.",NEE,9/5/19,54.65,54.795,17661200,55.335,54.9525,52.23275 +"NextEra Energy, Inc.",NEE,9/6/19,54.69,55.0275,9130400,55.2575,55.035,52.31116 +"NextEra Energy, Inc.",NEE,9/9/19,54.7225,54.8,8297600,55.2225,54.9725,52.25175 +"NextEra Energy, Inc.",NEE,9/10/19,54.0925,54.82,11094800,54.915,54.53,51.831154 +"NextEra Energy, Inc.",NEE,9/11/19,54.3625,54.505,8818000,55.1475,55.015,52.29215 +"NextEra Energy, Inc.",NEE,9/12/19,54.93,55.4675,8671200,55.5625,55.185,52.453743 +"NextEra Energy, Inc.",NEE,9/13/19,54.4475,55.015,8213200,55.03,54.6225,51.919075 +"NextEra Energy, Inc.",NEE,9/16/19,54.315,54.6425,5033600,54.77,54.5775,51.876305 +"NextEra Energy, Inc.",NEE,9/17/19,54.61,54.61,7596800,55.5825,55.555,52.805424 +"NextEra Energy, Inc.",NEE,9/18/19,55.3425,55.715,7681600,56.0475,55.975,53.204643 +"NextEra Energy, Inc.",NEE,9/19/19,55.89,56.185,5906800,56.35,56.225,53.442265 +"NextEra Energy, Inc.",NEE,9/20/19,55.91,56.3,19007200,56.5,56.43,53.637115 +"NextEra Energy, Inc.",NEE,9/23/19,56.21,56.36,6634000,56.615,56.32,53.53256 +"NextEra Energy, Inc.",NEE,9/24/19,56.34,56.47,8674400,57.1675,57.1275,54.300095 +"NextEra Energy, Inc.",NEE,9/25/19,56.8775,57.225,8423600,57.3725,57.3425,54.504456 +"NextEra Energy, Inc.",NEE,9/26/19,57.395,57.4975,8703600,58.1975,57.93,55.06288 +"NextEra Energy, Inc.",NEE,9/27/19,57.5375,58.0625,7501200,58.1425,57.815,54.95357 +"NextEra Energy, Inc.",NEE,9/30/19,57.9375,58.005,8937600,58.3625,58.2475,55.364666 +"NextEra Energy, Inc.",NEE,10/1/19,57.6625,58.04,6727600,58.2925,58.0075,55.136547 +"NextEra Energy, Inc.",NEE,10/2/19,57.1325,57.9225,8138400,58.12,57.2775,54.442673 +"NextEra Energy, Inc.",NEE,10/3/19,57.14,57.215,8017600,57.5725,57.5425,54.69456 +"NextEra Energy, Inc.",NEE,10/4/19,57.5,57.5275,6552800,58.465,58.3975,55.507244 +"NextEra Energy, Inc.",NEE,10/7/19,57.7925,58.3625,6154000,58.455,58.1375,55.260113 +"NextEra Energy, Inc.",NEE,10/8/19,57.49,58.035,6968000,58.045,57.4925,54.64703 +"NextEra Energy, Inc.",NEE,10/9/19,57.75,58.0575,6004000,58.5675,58.34,55.452583 +"NextEra Energy, Inc.",NEE,10/10/19,57.56,58.005,7465600,58.215,58,55.129414 +"NextEra Energy, Inc.",NEE,10/11/19,57.1375,57.9475,8301600,58.095,57.385,54.544853 +"NextEra Energy, Inc.",NEE,10/14/19,56.8875,57.5025,4711600,57.595,57.225,54.392773 +"NextEra Energy, Inc.",NEE,10/15/19,56.7075,57.335,5672400,57.455,56.885,54.0696 +"NextEra Energy, Inc.",NEE,10/16/19,56.645,56.9175,7662000,57.585,57.4775,54.632782 +"NextEra Energy, Inc.",NEE,10/17/19,57.3175,57.3175,5366400,57.8975,57.7725,54.913174 +"NextEra Energy, Inc.",NEE,10/18/19,57.5775,57.7975,8784400,58.195,58.12,55.243477 +"NextEra Energy, Inc.",NEE,10/21/19,57.6625,58.1025,6488400,58.26,58.2,55.31952 +"NextEra Energy, Inc.",NEE,10/22/19,58.2525,58.4475,12636800,59.9725,59.06,56.13696 +"NextEra Energy, Inc.",NEE,10/23/19,58.9275,59.3875,8912400,59.65,59,56.07992 +"NextEra Energy, Inc.",NEE,10/24/19,58.705,59,6411200,59.4175,59.3875,56.448246 +"NextEra Energy, Inc.",NEE,10/25/19,58.8925,59.405,6072400,59.4125,59.22,56.28904 +"NextEra Energy, Inc.",NEE,10/28/19,58.16,59.125,7164400,59.1775,58.3075,55.421696 +"NextEra Energy, Inc.",NEE,10/29/19,57.8,58.0675,6861200,58.2925,58.15,55.27199 +"NextEra Energy, Inc.",NEE,10/30/19,58.2525,58.3325,4959200,59.1575,58.865,55.951603 +"NextEra Energy, Inc.",NEE,10/31/19,58.73,58.88,8228400,59.625,59.585,56.63597 +"NextEra Energy, Inc.",NEE,11/1/19,58.7725,59.6725,8018000,59.7225,58.9275,56.01101 +"NextEra Energy, Inc.",NEE,11/4/19,57.0475,58.8075,13459600,58.8075,57.4,54.559113 +"NextEra Energy, Inc.",NEE,11/5/19,56.1775,56.8525,9502400,57.325,56.7775,53.96742 +"NextEra Energy, Inc.",NEE,11/6/19,56.65,56.875,6976400,57.125,56.8725,54.057724 +"NextEra Energy, Inc.",NEE,11/7/19,55.165,56.655,12473200,56.66,55.7725,53.012157 +"NextEra Energy, Inc.",NEE,11/8/19,55.26,55.775,6431600,56.1725,55.52,52.77216 +"NextEra Energy, Inc.",NEE,11/11/19,55.4275,55.59,6142800,55.87,55.555,52.805424 +"NextEra Energy, Inc.",NEE,11/12/19,55.5225,55.5475,5798400,56,55.805,53.043053 +"NextEra Energy, Inc.",NEE,11/13/19,56.225,56.225,7189200,57.045,56.9775,54.157524 +"NextEra Energy, Inc.",NEE,11/14/19,56.9025,57,6329600,57.53,57.4675,54.62327 +"NextEra Energy, Inc.",NEE,11/15/19,57.0875,57.605,7382400,57.885,57.855,54.991592 +"NextEra Energy, Inc.",NEE,11/18/19,57.9375,57.995,7002400,58.61,58.04,55.167442 +"NextEra Energy, Inc.",NEE,11/19/19,57.7825,58.0225,6522400,58.585,58.165,55.286247 +"NextEra Energy, Inc.",NEE,11/20/19,58.18,58.335,8506000,59.19,58.805,55.89458 +"NextEra Energy, Inc.",NEE,11/21/19,58.5275,58.9325,4990000,59.0675,58.785,55.875557 +"NextEra Energy, Inc.",NEE,11/22/19,57.93,58.855,5016000,59.0425,58.345,55.457344 +"NextEra Energy, Inc.",NEE,11/25/19,57.94,58.4675,7456400,58.64,58.14,55.262486 +"NextEra Energy, Inc.",NEE,11/26/19,58.25,58.2925,15634000,58.81,58.73,55.823284 +"NextEra Energy, Inc.",NEE,11/27/19,58.14,58.3325,8584000,58.4475,58.2675,55.679947 +"NextEra Energy, Inc.",NEE,11/29/19,58.3075,58.6525,3557600,58.9325,58.455,55.85912 +"NextEra Energy, Inc.",NEE,12/2/19,57.7675,58.4275,7118000,58.4275,57.8125,55.24515 +"NextEra Energy, Inc.",NEE,12/3/19,57.8475,58,9249200,58.205,58.0575,55.47927 +"NextEra Energy, Inc.",NEE,12/4/19,57.875,57.9125,6699200,58.6175,58.565,55.96424 +"NextEra Energy, Inc.",NEE,12/5/19,58.2575,58.28,6413200,58.6975,58.64,56.035908 +"NextEra Energy, Inc.",NEE,12/6/19,58.3775,58.6025,6196000,58.8575,58.5975,55.995296 +"NextEra Energy, Inc.",NEE,12/9/19,58.46,58.735,4560000,58.7425,58.5675,55.966625 +"NextEra Energy, Inc.",NEE,12/10/19,58.4525,58.59,4345600,58.7375,58.6125,56.009624 +"NextEra Energy, Inc.",NEE,12/11/19,58.485,58.75,6212800,58.965,58.945,56.327362 +"NextEra Energy, Inc.",NEE,12/12/19,58.1925,58.88,6970400,59.0475,58.475,55.878235 +"NextEra Energy, Inc.",NEE,12/13/19,58.1925,58.27,8345200,59.345,59.2375,56.60687 +"NextEra Energy, Inc.",NEE,12/16/19,59.1,59.31,14284800,59.875,59.8675,57.208897 +"NextEra Energy, Inc.",NEE,12/17/19,59.705,59.865,10374000,60.225,59.955,57.29251 +"NextEra Energy, Inc.",NEE,12/18/19,59.685,60.1825,8585600,60.25,60.0725,57.404793 +"NextEra Energy, Inc.",NEE,12/19/19,59.8575,60.0375,6882800,60.255,60.1625,57.490795 +"NextEra Energy, Inc.",NEE,12/20/19,60.0525,61.02,16198000,61.2525,60.6775,57.982925 +"NextEra Energy, Inc.",NEE,12/23/19,59.585,60.695,9474800,60.74,59.695,57.044052 +"NextEra Energy, Inc.",NEE,12/24/19,59.46,59.7275,2739600,60.1275,60.1275,57.457348 +"NextEra Energy, Inc.",NEE,12/26/19,60.02,60.0625,5813200,60.49,60.49,57.803753 +"NextEra Energy, Inc.",NEE,12/27/19,60.3825,60.57,4319200,60.6925,60.6275,57.93515 +"NextEra Energy, Inc.",NEE,12/30/19,60.0725,60.4225,4450000,60.555,60.3225,57.643684 +"NextEra Energy, Inc.",NEE,12/31/19,59.98,60.3925,6910000,60.6475,60.54,57.85153 +"NextEra Energy, Inc.",NEE,1/2/20,59.4875,60.4925,7884800,60.92,59.655,57.00583 +"NextEra Energy, Inc.",NEE,1/3/20,59.535,59.6575,7097200,60.34,60.08,57.41196 +"NextEra Energy, Inc.",NEE,1/6/20,60.105,60.175,5518800,60.65,60.38,57.69864 +"NextEra Energy, Inc.",NEE,1/7/20,60.0425,60.1725,6653200,60.5525,60.3275,57.648468 +"NextEra Energy, Inc.",NEE,1/8/20,60.25,60.4175,5936000,60.7375,60.3,57.62219 +"NextEra Energy, Inc.",NEE,1/9/20,60.1325,60.1625,6958000,60.955,60.7725,58.07371 +"NextEra Energy, Inc.",NEE,1/10/20,60.7975,60.955,5125600,61.175,60.8875,58.183598 +"NextEra Energy, Inc.",NEE,1/13/20,60.7625,60.7625,5879600,61.7075,61.6,58.864452 +"NextEra Energy, Inc.",NEE,1/14/20,61.45,61.5575,8252800,61.95,61.9325,59.18219 +"NextEra Energy, Inc.",NEE,1/15/20,62.1375,62.145,6397200,63.0475,62.895,60.10195 +"NextEra Energy, Inc.",NEE,1/16/20,62.585,62.72,7914400,63.0775,63.0675,60.266785 +"NextEra Energy, Inc.",NEE,1/17/20,62.8525,63.0925,9354000,63.4375,63.35,60.536743 +"NextEra Energy, Inc.",NEE,1/21/20,63.2025,63.5075,11486400,64.325,64.2225,61.370495 +"NextEra Energy, Inc.",NEE,1/22/20,64.415,64.7375,7065600,65.195,64.975,62.089577 +"NextEra Energy, Inc.",NEE,1/23/20,64.84,64.84,10212400,65.6875,65.02,62.132584 +"NextEra Energy, Inc.",NEE,1/24/20,64.0425,64.2575,10310400,66.02,65.93,63.002167 +"NextEra Energy, Inc.",NEE,1/27/20,65.5725,65.655,8678800,66.94,66.685,63.72363 +"NextEra Energy, Inc.",NEE,1/28/20,65.9275,66.685,8262800,67.25,66.4525,63.501465 +"NextEra Energy, Inc.",NEE,1/29/20,66.03,66.6875,6008400,66.7025,66.44,63.489525 +"NextEra Energy, Inc.",NEE,1/30/20,66.255,66.4675,6328800,67.5625,67.4825,64.485725 +"NextEra Energy, Inc.",NEE,1/31/20,66.6825,67.365,7536800,67.665,67.05,64.07243 +"NextEra Energy, Inc.",NEE,2/3/20,66.5525,67.1725,11041200,67.37,66.7025,63.740368 +"NextEra Energy, Inc.",NEE,2/4/20,65.98,66.5675,10482800,66.8275,66.135,63.198063 +"NextEra Energy, Inc.",NEE,2/5/20,65.5525,66.0725,8666800,66.915,66.6775,63.71646 +"NextEra Energy, Inc.",NEE,2/6/20,66.59,66.6875,7874400,67.5825,67.0825,64.103485 +"NextEra Energy, Inc.",NEE,2/7/20,67.2975,67.3775,6410000,67.9125,67.385,64.39257 +"NextEra Energy, Inc.",NEE,2/10/20,67.3325,67.5775,7666800,67.9525,67.935,64.91812 +"NextEra Energy, Inc.",NEE,2/11/20,67.9875,68.19,7850800,68.4975,68.0375,65.016075 +"NextEra Energy, Inc.",NEE,2/12/20,67.53,67.8575,5836400,68.0675,67.565,64.564575 +"NextEra Energy, Inc.",NEE,2/13/20,67.565,67.565,7500400,68.9675,68.8675,65.80923 +"NextEra Energy, Inc.",NEE,2/14/20,68.885,68.9225,7354800,69.77,69.63,66.53785 +"NextEra Energy, Inc.",NEE,2/18/20,69.5925,70,9789600,70.8375,70.51,67.37879 +"NextEra Energy, Inc.",NEE,2/19/20,68.6375,68.755,21134800,69.28,68.6675,65.61811 +"NextEra Energy, Inc.",NEE,2/20/20,68.3275,68.985,10731600,69.285,69.2575,66.18191 +"NextEra Energy, Inc.",NEE,2/21/20,69.0175,69.3825,11030800,69.69,69.3975,66.31568 +"NextEra Energy, Inc.",NEE,2/24/20,68.4825,68.7,9091600,69.6525,68.485,65.44371 +"NextEra Energy, Inc.",NEE,2/25/20,67.45,68.485,10285600,68.975,67.5825,64.58129 +"NextEra Energy, Inc.",NEE,2/26/20,67,67.2325,9551600,68.325,67.3675,64.37583 +"NextEra Energy, Inc.",NEE,2/27/20,63.9025,67.01,14604000,67.7325,63.9625,61.441257 +"NextEra Energy, Inc.",NEE,2/28/20,60.77,62.0375,27468400,63.4775,63.19,60.6992 +"NextEra Energy, Inc.",NEE,3/2/20,63.0825,63.4125,19305600,67.225,67.0875,64.44307 +"NextEra Energy, Inc.",NEE,3/3/20,65.7225,67.2725,15636000,68.575,66.2875,63.67461 +"NextEra Energy, Inc.",NEE,3/4/20,67.3,67.3,14713200,70.6425,70.555,67.773895 +"NextEra Energy, Inc.",NEE,3/5/20,68.11,69.2625,12412000,69.965,69.04,66.31862 +"NextEra Energy, Inc.",NEE,3/6/20,65.425,67.14,14556400,68.2275,67.955,65.27637 +"NextEra Energy, Inc.",NEE,3/9/20,63.615,63.615,15564400,66.58,65.32,62.745247 +"NextEra Energy, Inc.",NEE,3/10/20,60.5775,66.4075,23743600,66.83,63.9325,61.412437 +"NextEra Energy, Inc.",NEE,3/11/20,59.64,62.3,19631200,62.305,60.315,57.93753 +"NextEra Energy, Inc.",NEE,3/12/20,51.5125,54.0325,31668400,57.915,52.2225,50.16402 +"NextEra Energy, Inc.",NEE,3/13/20,49.09,55.0125,31586400,55.4975,55.39,53.206657 +"NextEra Energy, Inc.",NEE,3/16/20,49.185,49.5,20240400,55.165,50.3425,48.358116 +"NextEra Energy, Inc.",NEE,3/17/20,51,51.365,21538000,56.8675,55.44,53.254692 +"NextEra Energy, Inc.",NEE,3/18/20,49.94,52.265,22198000,56.9975,52.66,50.58427 +"NextEra Energy, Inc.",NEE,3/19/20,50.135,52.5025,17441200,55.4075,51.775,49.734158 +"NextEra Energy, Inc.",NEE,3/20/20,46.715,51.4375,22482400,52.475,47.9375,46.04792 +"NextEra Energy, Inc.",NEE,3/23/20,43.7,46.6675,23661600,47.1425,45.415,43.624855 +"NextEra Energy, Inc.",NEE,3/24/20,46.6225,46.9625,17900800,52.12,51.6325,49.59728 +"NextEra Energy, Inc.",NEE,3/25/20,48.7675,51.42,17794400,55.0625,52.5675,50.49541 +"NextEra Energy, Inc.",NEE,3/26/20,52.65,52.725,14655200,58.5425,57.775,55.497654 +"NextEra Energy, Inc.",NEE,3/27/20,55.8475,56.37,16184400,60.08,57.9875,55.701782 +"NextEra Energy, Inc.",NEE,3/30/20,58.59,59.3275,16373600,62.0575,61.5025,59.07822 +"NextEra Energy, Inc.",NEE,3/31/20,59.79,60.5275,18899200,61.975,60.155,57.783833 +"NextEra Energy, Inc.",NEE,4/1/20,53.26,57.74,13691200,57.9975,54.5575,52.40697 +"NextEra Energy, Inc.",NEE,4/2/20,53.535,53.75,9234400,57.385,56.6125,54.380966 +"NextEra Energy, Inc.",NEE,4/3/20,54.385,55.99,8755600,57.1425,55.41,53.225876 +"NextEra Energy, Inc.",NEE,4/6/20,57.005,57.6975,13267600,59.26,58.6275,56.316544 +"NextEra Energy, Inc.",NEE,4/7/20,57.04,60.0875,10507200,60.2475,57.1225,54.870872 +"NextEra Energy, Inc.",NEE,4/8/20,56.01,57.4075,18290800,59.0475,58.375,56.073997 +"NextEra Energy, Inc.",NEE,4/9/20,58.845,58.96,19587600,62.7175,61.32,58.902912 +"NextEra Energy, Inc.",NEE,4/13/20,58.595,60.64,10757200,60.9675,59.0525,56.724796 +"NextEra Energy, Inc.",NEE,4/14/20,59.5925,60.4625,11673200,61.245,60.595,58.20649 +"NextEra Energy, Inc.",NEE,4/15/20,58.8825,60.01,9990800,60.3475,59.305,56.967346 +"NextEra Energy, Inc.",NEE,4/16/20,58.92,59.995,10331200,60.1975,59.37,57.02978 +"NextEra Energy, Inc.",NEE,4/17/20,59.6925,60.6275,10952800,61.7825,61.565,59.138256 +"NextEra Energy, Inc.",NEE,4/20/20,59.2775,61.3625,8714400,61.825,59.4025,57.061 +"NextEra Energy, Inc.",NEE,4/21/20,57.765,58.7675,10622000,59.5425,58.855,56.535084 +"NextEra Energy, Inc.",NEE,4/22/20,59.4825,59.4825,11759600,62.175,61.7925,59.356792 +"NextEra Energy, Inc.",NEE,4/23/20,60.0325,61.5975,9360400,61.9375,60.285,57.90871 +"NextEra Energy, Inc.",NEE,4/24/20,58.9875,60.4325,8029200,60.4875,59.925,57.562904 +"NextEra Energy, Inc.",NEE,4/27/20,60.3575,60.5275,8457600,61.58,60.9,58.49947 +"NextEra Energy, Inc.",NEE,4/28/20,59.525,61.565,8464800,61.725,59.825,57.466843 +"NextEra Energy, Inc.",NEE,4/29/20,58.3225,60.4975,9901600,60.585,58.7825,56.46544 +"NextEra Energy, Inc.",NEE,4/30/20,57.225,58.465,17934800,58.475,57.78,55.502453 +"NextEra Energy, Inc.",NEE,5/1/20,56.25,57.4775,9168000,57.505,56.7625,54.525055 +"NextEra Energy, Inc.",NEE,5/4/20,56.235,56.75,9077200,57.7925,57.5225,55.255104 +"NextEra Energy, Inc.",NEE,5/5/20,57.3475,57.84,8042000,58.6375,57.525,55.25751 +"NextEra Energy, Inc.",NEE,5/6/20,55.655,57.73,7377600,57.79,55.665,53.470818 +"NextEra Energy, Inc.",NEE,5/7/20,55.695,56.3,8692000,57.1475,56.12,53.907887 +"NextEra Energy, Inc.",NEE,5/8/20,56.435,56.8475,11308800,57.6575,57.4325,55.16865 +"NextEra Energy, Inc.",NEE,5/11/20,56.0275,56.6975,7854400,57.07,56.845,54.604313 +"NextEra Energy, Inc.",NEE,5/12/20,56.3175,57.05,9565200,57.3575,56.9825,54.73639 +"NextEra Energy, Inc.",NEE,5/13/20,56.5,56.71,14076800,57.6325,57.53,55.262306 +"NextEra Energy, Inc.",NEE,5/14/20,56.8225,56.9425,11595600,58.3325,58.0575,55.769012 +"NextEra Energy, Inc.",NEE,5/15/20,55.805,57.5075,20232400,57.72,56.9625,54.71718 +"NextEra Energy, Inc.",NEE,5/18/20,58.1225,58.485,9123200,59.225,58.8625,56.54228 +"NextEra Energy, Inc.",NEE,5/19/20,57.615,58.48,6532800,58.6825,57.625,55.35356 +"NextEra Energy, Inc.",NEE,5/20/20,57.7,58.075,5847200,59.0575,58.1975,55.903496 +"NextEra Energy, Inc.",NEE,5/21/20,57.0175,58.175,8308400,58.37,57.225,54.96933 +"NextEra Energy, Inc.",NEE,5/22/20,56.7875,57.2075,5990000,58.5025,58.4625,56.15805 +"NextEra Energy, Inc.",NEE,5/26/20,58.45,59.085,7658800,59.6,58.5775,56.268517 +"NextEra Energy, Inc.",NEE,5/27/20,58.735,59.4375,12343600,60.31,60.2825,57.90631 +"NextEra Energy, Inc.",NEE,5/28/20,60.91,61.1,12416000,63.015,62.84,60.363 +"NextEra Energy, Inc.",NEE,5/29/20,62.375,62.5275,15309600,64.1275,63.89,61.371616 +"NextEra Energy, Inc.",NEE,6/1/20,62.8125,63.5225,6655600,64.5825,63.9125,61.731403 +"NextEra Energy, Inc.",NEE,6/2/20,63.4325,63.8925,10640000,65.0825,64.15,61.960796 +"NextEra Energy, Inc.",NEE,6/3/20,64.175,64.5475,7303200,65.565,64.895,62.68037 +"NextEra Energy, Inc.",NEE,6/4/20,62.02,64.415,12012400,65.1375,62.9725,60.82348 +"NextEra Energy, Inc.",NEE,6/5/20,62.5025,63.045,12370800,64.64,63.595,61.424736 +"NextEra Energy, Inc.",NEE,6/8/20,62.6425,63.265,8149200,65.185,65.12,62.8977 +"NextEra Energy, Inc.",NEE,6/9/20,63.515,64.7775,7990400,64.7875,64.6675,62.460632 +"NextEra Energy, Inc.",NEE,6/10/20,63.8925,64.7025,6674400,65.225,64.1975,62.00667 +"NextEra Energy, Inc.",NEE,6/11/20,61.4675,63.715,9718400,63.74,62.0825,59.96385 +"NextEra Energy, Inc.",NEE,6/12/20,61.06,62.9425,8356800,63.03,61.7275,59.620964 +"NextEra Energy, Inc.",NEE,6/15/20,60.3325,61.18,8404400,62.7325,62.1425,60.021805 +"NextEra Energy, Inc.",NEE,6/16/20,61.6675,63.38,8056800,63.42,62.0425,59.92521 +"NextEra Energy, Inc.",NEE,6/17/20,61.4275,62.4975,6767600,62.75,62.25,60.12563 +"NextEra Energy, Inc.",NEE,6/18/20,61.5875,62.05,6386800,62.48,62.2325,60.10873 +"NextEra Energy, Inc.",NEE,6/19/20,60.5525,62.875,14452800,62.91,60.5525,58.48607 +"NextEra Energy, Inc.",NEE,6/22/20,60.1375,60.8,7190800,62.05,61.76,59.652355 +"NextEra Energy, Inc.",NEE,6/23/20,60.5775,62.2925,9306000,62.5625,60.8025,58.727528 +"NextEra Energy, Inc.",NEE,6/24/20,59.63,60.335,6901200,61.12,60.4175,58.35567 +"NextEra Energy, Inc.",NEE,6/25/20,58.8925,60.33,7824800,60.33,59.79,57.749584 +"NextEra Energy, Inc.",NEE,6/26/20,58.7025,59.625,10107200,60.515,59.055,57.039665 +"NextEra Energy, Inc.",NEE,6/29/20,58.44,59.3775,5793200,59.6225,59.56,57.527435 +"NextEra Energy, Inc.",NEE,6/30/20,59.375,59.7275,9532400,60.4525,60.0425,57.993465 +"NextEra Energy, Inc.",NEE,7/1/20,59.5775,59.9175,6024400,61.875,61.565,59.464005 +"NextEra Energy, Inc.",NEE,7/2/20,61.4375,62.04,5981200,62.43,61.6,59.497814 +"NextEra Energy, Inc.",NEE,7/6/20,61.145,62.0475,6256800,62.2875,61.74,59.63304 +"NextEra Energy, Inc.",NEE,7/7/20,60.91,61.1125,6017200,62.085,61.68,59.575092 +"NextEra Energy, Inc.",NEE,7/8/20,61.53,61.7075,9633600,63.535,63.3175,61.156704 +"NextEra Energy, Inc.",NEE,7/9/20,62.14,62.8075,6818800,63.3425,62.9975,60.847622 +"NextEra Energy, Inc.",NEE,7/10/20,62.9425,63.045,10079200,65.3225,64.9,62.6852 +"NextEra Energy, Inc.",NEE,7/13/20,63.8475,64.7475,9600800,65.6025,64.06,61.873863 +"NextEra Energy, Inc.",NEE,7/14/20,63.965,64.06,12154400,66.1725,65.6375,63.397522 +"NextEra Energy, Inc.",NEE,7/15/20,64.7025,66.145,8444800,66.605,64.75,62.540325 +"NextEra Energy, Inc.",NEE,7/16/20,64.6875,64.9625,10142000,67.45,67.095,64.8053 +"NextEra Energy, Inc.",NEE,7/17/20,67.2325,67.515,12461600,69.365,68.845,66.49557 +"NextEra Energy, Inc.",NEE,7/20/20,68.3125,68.875,6368800,69.47,68.5825,66.24203 +"NextEra Energy, Inc.",NEE,7/21/20,68.44,68.48,5958400,69.8925,69.0825,66.72497 +"NextEra Energy, Inc.",NEE,7/22/20,68.6275,69.1175,6368000,70.6,70.105,67.71258 +"NextEra Energy, Inc.",NEE,7/23/20,69.7775,70,8150000,71.0825,70.2425,67.845375 +"NextEra Energy, Inc.",NEE,7/24/20,69.5025,70.72,7716000,71.4075,70.0625,67.671524 +"NextEra Energy, Inc.",NEE,7/27/20,69.025,70.25,8909200,70.4025,69.4075,67.03888 +"NextEra Energy, Inc.",NEE,7/28/20,69.1575,69.3,6547600,70.8225,70.01,67.62081 +"NextEra Energy, Inc.",NEE,7/29/20,69.96,70.06,5381600,71.215,70.36,67.95886 +"NextEra Energy, Inc.",NEE,7/30/20,69.785,70.035,4235200,70.61,70.585,68.17619 +"NextEra Energy, Inc.",NEE,7/31/20,68.9725,70.23,8030400,70.705,70.175,67.78019 +"NextEra Energy, Inc.",NEE,8/3/20,69.1075,70.285,8624400,70.465,69.3975,67.02922 +"NextEra Energy, Inc.",NEE,8/4/20,69.35,69.6775,9142400,71.3075,71.2625,68.83055 +"NextEra Energy, Inc.",NEE,8/5/20,70.49,71.305,6381600,71.5,70.945,68.5239 +"NextEra Energy, Inc.",NEE,8/6/20,70.2775,70.7575,4588000,71.1925,70.7025,68.28967 +"NextEra Energy, Inc.",NEE,8/7/20,70.625,70.71,4368800,72.3525,71.945,69.489784 +"NextEra Energy, Inc.",NEE,8/10/20,70.7325,72.0725,7240000,72.28,70.91,68.490105 +"NextEra Energy, Inc.",NEE,8/11/20,69.11,70.995,6825200,71.145,69.4475,67.07751 +"NextEra Energy, Inc.",NEE,8/12/20,69.675,69.815,6124400,71.4925,71.1475,68.71949 +"NextEra Energy, Inc.",NEE,8/13/20,70.6575,70.7575,3680000,71.365,71.1,68.673615 +"NextEra Energy, Inc.",NEE,8/14/20,70.005,71.0025,4912800,71.035,70.125,67.73188 +"NextEra Energy, Inc.",NEE,8/17/20,70.0825,70.515,4801200,71.2675,70.7475,68.333145 +"NextEra Energy, Inc.",NEE,8/18/20,70.55,70.68,4764800,71.2925,70.7625,68.347626 +"NextEra Energy, Inc.",NEE,8/19/20,70.455,71.0575,5481600,71.065,70.585,68.17619 +"NextEra Energy, Inc.",NEE,8/20/20,70.14,70.195,3631200,70.94,70.5275,68.12065 +"NextEra Energy, Inc.",NEE,8/21/20,70.1125,70.665,5685600,70.76,70.6025,68.19309 +"NextEra Energy, Inc.",NEE,8/24/20,70.065,70.75,3548800,70.78,70.6575,68.246216 +"NextEra Energy, Inc.",NEE,8/25/20,69.785,70.9,4051600,70.9125,70.3275,67.927475 +"NextEra Energy, Inc.",NEE,8/26/20,69.54,70.0325,5238800,70.3525,69.75,67.36969 +"NextEra Energy, Inc.",NEE,8/27/20,69.15,69.5,4555600,70.12,69.72,67.68033 +"NextEra Energy, Inc.",NEE,8/28/20,69.31,69.895,4618400,69.9925,69.8875,67.842926 +"NextEra Energy, Inc.",NEE,8/31/20,69.67,69.84,6013600,70.9125,69.7925,67.7507 +"NextEra Energy, Inc.",NEE,9/1/20,68.5125,69.755,5729600,69.88,69.2825,67.25563 +"NextEra Energy, Inc.",NEE,9/2/20,68.9175,69.365,9754400,72.425,72.065,69.956726 +"NextEra Energy, Inc.",NEE,9/3/20,69.4875,72.1375,7855200,72.7725,70.1475,68.095314 +"NextEra Energy, Inc.",NEE,9/4/20,68.1975,70.795,7247600,71.5,69.33,67.301735 +"NextEra Energy, Inc.",NEE,9/8/20,68.825,69.435,7158000,70.2075,69.4775,67.444916 +"NextEra Energy, Inc.",NEE,9/9/20,69.96,70,4781600,71.705,70.5925,68.5273 +"NextEra Energy, Inc.",NEE,9/10/20,69.1075,70.265,4362800,70.4975,69.2275,67.20223 +"NextEra Energy, Inc.",NEE,9/11/20,68.8625,69.5425,3932800,69.7975,69.5375,67.50317 +"NextEra Energy, Inc.",NEE,9/14/20,69.6075,69.8875,3916400,70.9975,70.48,68.4181 +"NextEra Energy, Inc.",NEE,9/15/20,72.7875,73.9125,10827600,74.825,73.925,71.76231 +"NextEra Energy, Inc.",NEE,9/16/20,69.7825,71.1925,19501600,71.7375,70.0875,68.03708 +"NextEra Energy, Inc.",NEE,9/17/20,68.9525,69.5,9385600,70.0675,69.88,67.83565 +"NextEra Energy, Inc.",NEE,9/18/20,68.96,69.7425,14386000,70.4975,69.23,67.204666 +"NextEra Energy, Inc.",NEE,9/21/20,67.8925,68.75,7558800,69.1725,69.05,67.02993 +"NextEra Energy, Inc.",NEE,9/22/20,68.7425,69.365,7192800,69.9875,69.515,67.48132 +"NextEra Energy, Inc.",NEE,9/23/20,68.28,69.665,5855200,69.665,68.3275,66.32857 +"NextEra Energy, Inc.",NEE,9/24/20,68.14,68.1775,7478400,69.94,69.385,67.35512 +"NextEra Energy, Inc.",NEE,9/25/20,68.5825,68.85,5456800,70.5325,70.455,68.39383 +"NextEra Energy, Inc.",NEE,9/28/20,70.66,70.865,6918400,71.5075,71.035,68.956856 +"NextEra Energy, Inc.",NEE,9/29/20,70.55,71.025,7094000,71.4825,70.78,68.70931 +"NextEra Energy, Inc.",NEE,9/30/20,66.785,70.1975,23238400,70.7825,69.39,67.35998 +"NextEra Energy, Inc.",NEE,10/1/20,69.66,69.77,10018400,71.01,70.69,68.621956 +"NextEra Energy, Inc.",NEE,10/2/20,69.625,69.6925,8306000,71.7875,70.2925,68.23608 +"NextEra Energy, Inc.",NEE,10/5/20,70.7325,70.96,6599200,72.245,71.9775,69.871765 +"NextEra Energy, Inc.",NEE,10/6/20,71.315,72.16,7288400,73.125,72.57,70.446945 +"NextEra Energy, Inc.",NEE,10/7/20,72.375,73.2375,10130400,74.4425,74.28,72.106926 +"NextEra Energy, Inc.",NEE,10/8/20,74.2325,74.6675,5694400,75.495,75.26,73.05826 +"NextEra Energy, Inc.",NEE,10/9/20,75.075,75.93,6472000,75.93,75.7275,73.51207 +"NextEra Energy, Inc.",NEE,10/12/20,75.5,75.75,5816400,77.015,76.4175,74.181885 +"NextEra Energy, Inc.",NEE,10/13/20,74.75,75.75,8596800,76.08,75.3675,73.16261 +"NextEra Energy, Inc.",NEE,10/14/20,74.6725,75.5,5501200,75.82,75.16,72.96118 +"NextEra Energy, Inc.",NEE,10/15/20,73.915,74.495,5739200,74.9725,74.615,72.43212 +"NextEra Energy, Inc.",NEE,10/16/20,74.68,74.89,7449600,76.55,76.4,74.16489 +"NextEra Energy, Inc.",NEE,10/19/20,74.535,76.2825,7710400,76.9075,74.8875,72.696655 +"NextEra Energy, Inc.",NEE,10/20/20,74.855,75.305,6003200,76.025,75.2475,73.04611 +"NextEra Energy, Inc.",NEE,10/21/20,73.8575,74.725,7796000,75.62,74.42,72.24281 +"NextEra Energy, Inc.",NEE,10/22/20,74.805,74.905,8463600,76.0775,75.5675,73.35675 +"NextEra Energy, Inc.",NEE,10/23/20,75.41,75.775,5617200,76.3875,75.7675,73.5509 +"NextEra Energy, Inc.",NEE,10/26/20,74.395,75.32,5707600,75.7375,75.6625,73.448975 +"NextEra Energy, Inc.",NEE,10/27/20,75.02,76.14,4834200,76.43,75.78,73.563034 +"NextEra Energy, Inc.",NEE,10/28/20,74.29,74.74,7508900,76.05,74.46,72.28166 +"NextEra Energy, Inc.",NEE,10/29/20,72.94,74.38,7753100,75.03,74.01,71.844826 +"NextEra Energy, Inc.",NEE,10/30/20,72.5,73.73,8790500,74.35,73.21,71.068214 +"NextEra Energy, Inc.",NEE,11/2/20,73.72,74.1,9233600,75.45,75.13,72.932045 +"NextEra Energy, Inc.",NEE,11/3/20,75.39,76.05,6887900,76.93,76.02,73.796 +"NextEra Energy, Inc.",NEE,11/4/20,73,74.51,12128800,74.91,73.32,71.175 +"NextEra Energy, Inc.",NEE,11/5/20,74.49,75.3,8644100,76.25,74.75,72.56317 +"NextEra Energy, Inc.",NEE,11/6/20,74.12,75,6076100,76.06,75.72,73.5048 +"NextEra Energy, Inc.",NEE,11/9/20,75.35,81.09,12864500,83.34,75.51,73.30095 +"NextEra Energy, Inc.",NEE,11/10/20,75.31,77.39,8649200,77.53,75.99,73.76689 +"NextEra Energy, Inc.",NEE,11/11/20,76.21,76.51,6903300,78.38,77.54,75.27155 +"NextEra Energy, Inc.",NEE,11/12/20,76.02,77.61,5901900,77.9,76.67,74.427 +"NextEra Energy, Inc.",NEE,11/13/20,76.79,77,6235000,77.73,77.19,74.93179 +"NextEra Energy, Inc.",NEE,11/16/20,76.32,78.2,7667600,78.28,77.75,75.47541 +"NextEra Energy, Inc.",NEE,11/17/20,76.39,77.75,5866300,78.47,76.61,74.36876 +"NextEra Energy, Inc.",NEE,11/18/20,75.77,77.32,6501900,77.36,75.79,73.57275 +"NextEra Energy, Inc.",NEE,11/19/20,74.81,75.94,7392300,76.02,75.13,72.932045 +"NextEra Energy, Inc.",NEE,11/20/20,75.25,75.28,5891000,76.33,75.55,73.339775 +"NextEra Energy, Inc.",NEE,11/23/20,74.13,76,7634600,76.02,74.57,72.388435 +"NextEra Energy, Inc.",NEE,11/24/20,74.51,75.47,6699600,75.66,74.98,72.78644 +"NextEra Energy, Inc.",NEE,11/25/20,74.49,74.67,6443100,76.02,75.97,74.093346 +"NextEra Energy, Inc.",NEE,11/27/20,74.7,76.05,3669300,76.13,75.13,73.274086 +"NextEra Energy, Inc.",NEE,11/30/20,73.25,75.3,13120300,75.4,73.59,71.772125 +"NextEra Energy, Inc.",NEE,12/1/20,73.95,74.12,8099500,75.57,74.15,72.3183 +"NextEra Energy, Inc.",NEE,12/2/20,72.91,74.14,5128800,74.36,74.31,72.47435 +"NextEra Energy, Inc.",NEE,12/3/20,73.02,74.04,7660500,74.55,73.35,71.53807 +"NextEra Energy, Inc.",NEE,12/4/20,71.94,73.12,7763800,73.55,72.52,70.72857 +"NextEra Energy, Inc.",NEE,12/7/20,72.4,72.5,6752200,73.79,73.27,71.46004 +"NextEra Energy, Inc.",NEE,12/8/20,72.13,72.86,8255400,74.29,73.68,71.85991 +"NextEra Energy, Inc.",NEE,12/9/20,72.45,73.54,6683700,73.9,73.67,71.85016 +"NextEra Energy, Inc.",NEE,12/10/20,72.99,73.79,6204600,74.11,73.28,71.469795 +"NextEra Energy, Inc.",NEE,12/11/20,73.01,73.14,6022500,73.89,73.8,71.97695 +"NextEra Energy, Inc.",NEE,12/14/20,73.5,74.4,5759900,75.22,73.55,71.73313 +"NextEra Energy, Inc.",NEE,12/15/20,73.29,73.66,6859400,75.3,74.91,73.05953 +"NextEra Energy, Inc.",NEE,12/16/20,74.2,75.18,7787700,75.75,74.44,72.60114 +"NextEra Energy, Inc.",NEE,12/17/20,74.84,75.06,9384200,76.02,75.06,73.20582 +"NextEra Energy, Inc.",NEE,12/18/20,73.93,75.09,13298300,75.54,74.51,72.66941 +"NextEra Energy, Inc.",NEE,12/21/20,72.88,73.94,7251400,74.55,74.4,72.56213 +"NextEra Energy, Inc.",NEE,12/22/20,73.88,74.44,5335300,75.23,74.71,72.86446 +"NextEra Energy, Inc.",NEE,12/23/20,74.33,75.16,4626400,75.55,74.33,72.49385 +"NextEra Energy, Inc.",NEE,12/24/20,74.16,74.45,1387500,75.16,74.98,73.12779 +"NextEra Energy, Inc.",NEE,12/28/20,75.04,75.43,3753700,75.88,75.49,73.6252 +"NextEra Energy, Inc.",NEE,12/29/20,75.11,75.61,3774900,75.87,75.33,73.469154 +"NextEra Energy, Inc.",NEE,12/30/20,75.51,75.63,3804800,76.28,75.91,74.03483 +"NextEra Energy, Inc.",NEE,12/31/20,75.66,75.9,4119400,77.19,77.15,75.24421 +"NextEra Energy, Inc.",NEE,1/4/21,73.58,77.21,9388400,77.5,74.22,72.38658 +"NextEra Energy, Inc.",NEE,1/5/21,74.06,74.51,7339800,75.18,74.77,72.92298 +"NextEra Energy, Inc.",NEE,1/6/21,75.6,76.65,12155700,79.37,78.43,76.49258 +"NextEra Energy, Inc.",NEE,1/7/21,78.89,79.9,8816000,80.66,79.29,77.33133 +"NextEra Energy, Inc.",NEE,1/8/21,79.44,79.83,8376200,81.21,81.13,79.12588 +"NextEra Energy, Inc.",NEE,1/11/21,78.97,80.98,7064300,81,79.69,77.72145 +"NextEra Energy, Inc.",NEE,1/12/21,78.54,79.65,7669300,80.55,79.75,77.779976 +"NextEra Energy, Inc.",NEE,1/13/21,80.16,80.6,8542600,82.24,81.84,79.81833 +"NextEra Energy, Inc.",NEE,1/14/21,81.15,81.96,8899000,82.74,82.53,80.491295 +"NextEra Energy, Inc.",NEE,1/15/21,81.95,82.44,10561600,83.26,82.04,80.0134 +"NextEra Energy, Inc.",NEE,1/19/21,81.76,82.5,8142700,83.2,82.81,80.76437 +"NextEra Energy, Inc.",NEE,1/20/21,82.42,82.65,8576800,85.03,84.05,81.973755 +"NextEra Energy, Inc.",NEE,1/21/21,83.65,84.25,9268600,84.75,83.71,81.64214 +"NextEra Energy, Inc.",NEE,1/22/21,83.55,83.95,6371800,84.55,84.21,82.12979 +"NextEra Energy, Inc.",NEE,1/25/21,84.1,84.12,13215600,87.69,86.87,84.72408 +"NextEra Energy, Inc.",NEE,1/26/21,84.75,86.65,12476900,87.26,85.23,83.1246 +"NextEra Energy, Inc.",NEE,1/27/21,79.61,84.6,16893300,84.8,80.19,78.2091 +"NextEra Energy, Inc.",NEE,1/28/21,80.05,80.67,8541300,83.86,82.46,80.42302 +"NextEra Energy, Inc.",NEE,1/29/21,80.22,81.82,13189700,82.46,80.87,78.8723 +"NextEra Energy, Inc.",NEE,2/1/21,80.85,82.27,5589500,83.14,81.7,79.68179 +"NextEra Energy, Inc.",NEE,2/2/21,82.05,82.11,6645400,84.47,82.93,80.88142 +"NextEra Energy, Inc.",NEE,2/3/21,82.91,83.45,5971200,83.88,83.05,80.99845 +"NextEra Energy, Inc.",NEE,2/4/21,82.57,83.02,6398400,83.55,83,80.949684 +"NextEra Energy, Inc.",NEE,2/5/21,83,83.38,5745800,84.55,83.6,81.53486 +"NextEra Energy, Inc.",NEE,2/8/21,83.13,84,6792300,84.73,83.4,81.339806 +"NextEra Energy, Inc.",NEE,2/9/21,83,83.56,5008900,84.37,83.83,81.759186 +"NextEra Energy, Inc.",NEE,2/10/21,83.45,84.95,6200800,84.99,83.91,81.837204 +"NextEra Energy, Inc.",NEE,2/11/21,83.62,84,4417200,84.8,83.95,81.87621 +"NextEra Energy, Inc.",NEE,2/12/21,82.62,84.03,5787200,84.17,83.13,81.07646 +"NextEra Energy, Inc.",NEE,2/16/21,80.99,83.29,8312600,83.57,81.19,79.18439 +"NextEra Energy, Inc.",NEE,2/17/21,79.62,80.83,8598300,81.03,80.68,78.687004 +"NextEra Energy, Inc.",NEE,2/18/21,79.94,80.83,5378900,81.29,80.73,78.73576 +"NextEra Energy, Inc.",NEE,2/19/21,77.95,80.44,9660900,80.58,78.1,76.17073 +"NextEra Energy, Inc.",NEE,2/22/21,74.55,77.8,13190300,77.94,75.1,73.24483 +"NextEra Energy, Inc.",NEE,2/23/21,73.31,75,12719000,75,74.71,72.86446 +"NextEra Energy, Inc.",NEE,2/24/21,73.33,74.83,12302200,74.91,73.76,71.937935 +"NextEra Energy, Inc.",NEE,2/25/21,72.71,73.35,11747100,74.34,74.06,72.60952 +"NextEra Energy, Inc.",NEE,2/26/21,73.47,74.13,12583200,75.56,73.48,72.04088 +"NextEra Energy, Inc.",NEE,3/1/21,74.37,74.64,12272600,76.91,75.91,74.42329 +"NextEra Energy, Inc.",NEE,3/2/21,75.45,76.63,8738500,76.85,75.54,74.06054 +"NextEra Energy, Inc.",NEE,3/3/21,72.09,75.78,11748900,75.93,72.52,71.099686 +"NextEra Energy, Inc.",NEE,3/4/21,70.49,72.29,11998700,73.06,71.29,69.893776 +"NextEra Energy, Inc.",NEE,3/5/21,68.33,71.61,15509900,72,70.7,69.31532 +"NextEra Energy, Inc.",NEE,3/8/21,70.55,71,12479400,72.44,70.86,69.47219 +"NextEra Energy, Inc.",NEE,3/9/21,72.32,72.41,9363700,74.71,74.02,72.570305 +"NextEra Energy, Inc.",NEE,3/10/21,72.69,73.81,8247200,74.74,74.46,73.001686 +"NextEra Energy, Inc.",NEE,3/11/21,74.46,74.96,6602500,75.55,74.86,73.39385 +"NextEra Energy, Inc.",NEE,3/12/21,74.04,75.18,6113100,76.01,75.67,74.187996 +"NextEra Energy, Inc.",NEE,3/15/21,75.04,75.49,7129200,76.21,75.52,74.04092 +"NextEra Energy, Inc.",NEE,3/16/21,75.13,75.17,6512700,76.34,75.38,73.90366 +"NextEra Energy, Inc.",NEE,3/17/21,72.81,75,10343300,75.19,72.96,71.53106 +"NextEra Energy, Inc.",NEE,3/18/21,70.27,73,14198800,73.01,71.13,69.73691 +"NextEra Energy, Inc.",NEE,3/19/21,70.06,71.18,22806700,72.63,70.84,69.452576 +"NextEra Energy, Inc.",NEE,3/22/21,70.76,70.76,10057700,72.43,71.69,70.28594 +"NextEra Energy, Inc.",NEE,3/23/21,71.57,71.58,10723800,74.29,74.02,72.570305 +"NextEra Energy, Inc.",NEE,3/24/21,72.41,73.43,14537400,73.66,72.83,71.40361 +"NextEra Energy, Inc.",NEE,3/25/21,72.47,73.11,6823600,73.73,73.45,72.01147 +"NextEra Energy, Inc.",NEE,3/26/21,72.64,73.1,10106000,74.13,74.06,72.60952 +"NextEra Energy, Inc.",NEE,3/29/21,73.69,74.11,8644500,75.2,74.8,73.33503 +"NextEra Energy, Inc.",NEE,3/30/21,73.74,74.11,5964600,74.56,74.22,72.76639 +"NextEra Energy, Inc.",NEE,3/31/21,74.43,74.54,9430500,75.94,75.61,74.129166 +"NextEra Energy, Inc.",NEE,4/1/21,75.38,75.5,6548900,76.38,75.77,74.28603 +"NextEra Energy, Inc.",NEE,4/5/21,76.54,76.54,7328400,77.49,76.78,75.27625 +"NextEra Energy, Inc.",NEE,4/6/21,75.95,76.57,6570500,77.75,77.56,76.04097 +"NextEra Energy, Inc.",NEE,4/7/21,76.78,77.61,6761600,78.06,77.41,75.893906 +"NextEra Energy, Inc.",NEE,4/8/21,77.44,77.7,7454600,78.41,77.76,76.23706 +"NextEra Energy, Inc.",NEE,4/9/21,77.62,77.9,4969600,78.18,77.94,76.41353 +"NextEra Energy, Inc.",NEE,4/12/21,77.21,77.78,6052900,78.29,77.64,76.11941 +"NextEra Energy, Inc.",NEE,4/13/21,77.25,77.28,6319000,79.2,79.04,77.49199 +"NextEra Energy, Inc.",NEE,4/14/21,78.38,78.54,4478200,79.23,79.13,77.580215 +"NextEra Energy, Inc.",NEE,4/15/21,79.02,79.21,5012400,80.27,80.18,78.60966 +"NextEra Energy, Inc.",NEE,4/16/21,80.25,80.73,15124100,81.41,80.94,79.35478 +"NextEra Energy, Inc.",NEE,4/19/21,79.62,81,7658200,81.37,79.79,78.2273 +"NextEra Energy, Inc.",NEE,4/20/21,79.63,79.66,7192100,80.96,80.53,78.952805 +"NextEra Energy, Inc.",NEE,4/21/21,77.69,80.88,8565100,81.18,77.97,76.44295 +"NextEra Energy, Inc.",NEE,4/22/21,78.02,78.2,8261700,79.3,78.32,76.78609 +"NextEra Energy, Inc.",NEE,4/23/21,77.83,78.19,6034900,78.63,78.24,76.70765 +"NextEra Energy, Inc.",NEE,4/26/21,77.54,78.39,7425100,78.61,77.93,76.403725 +"NextEra Energy, Inc.",NEE,4/27/21,77.08,77.93,5871900,78.15,77.28,75.76645 +"NextEra Energy, Inc.",NEE,4/28/21,76.63,77.25,5522200,77.45,77.09,75.58018 +"NextEra Energy, Inc.",NEE,4/29/21,76.66,77.1,5558700,77.77,77.22,75.707634 +"NextEra Energy, Inc.",NEE,4/30/21,76.69,77.24,8024600,77.64,77.51,75.99194 +"NextEra Energy, Inc.",NEE,5/3/21,76.52,77.83,6076000,77.99,76.7,75.19782 +"NextEra Energy, Inc.",NEE,5/4/21,74.76,76.2,9178300,76.41,75.69,74.207596 +"NextEra Energy, Inc.",NEE,5/5/21,73.4,75.76,10643200,75.9,73.78,72.335 +"NextEra Energy, Inc.",NEE,5/6/21,73.31,74,7069200,74.19,74.01,72.56051 +"NextEra Energy, Inc.",NEE,5/7/21,74.5,74.5,5677400,75.63,74.53,73.07031 +"NextEra Energy, Inc.",NEE,5/10/21,74.26,74.34,6210400,75.72,74.8,73.33503 +"NextEra Energy, Inc.",NEE,5/11/21,72.69,73.62,10515100,74.15,74.07,72.61932 +"NextEra Energy, Inc.",NEE,5/12/21,71.5,73.5,9093200,73.66,71.54,70.13888 +"NextEra Energy, Inc.",NEE,5/13/21,71.68,72.15,5469300,73.14,72.63,71.20753 +"NextEra Energy, Inc.",NEE,5/14/21,72.79,73,5446200,73.65,73.12,71.687935 +"NextEra Energy, Inc.",NEE,5/17/21,71.71,73,10369300,73.16,71.9,70.49182 +"NextEra Energy, Inc.",NEE,5/18/21,71.28,71.75,8195100,72.67,72.29,70.87419 +"NextEra Energy, Inc.",NEE,5/19/21,71.2,71.61,8486600,72.72,72.66,71.23694 +"NextEra Energy, Inc.",NEE,5/20/21,72.99,73.13,10798500,74.77,74.29,72.83502 +"NextEra Energy, Inc.",NEE,5/21/21,73.99,74.58,8689300,75.25,74.44,72.98208 +"NextEra Energy, Inc.",NEE,5/24/21,73.92,74.77,6746900,74.88,74.03,72.5801 +"NextEra Energy, Inc.",NEE,5/25/21,73.15,74.02,7440600,74.02,73.37,71.93304 +"NextEra Energy, Inc.",NEE,5/26/21,73.05,73.4,7408800,73.81,73.47,72.03108 +"NextEra Energy, Inc.",NEE,5/27/21,72.8,73.62,10956100,73.81,73,71.57028 +"NextEra Energy, Inc.",NEE,5/28/21,73.19,73.6,9177500,74.23,73.22,71.78597 +"NextEra Energy, Inc.",NEE,6/1/21,72.04,73.4,9056100,73.4,72.12,71.08127 +"NextEra Energy, Inc.",NEE,6/2/21,71.82,72.08,6421000,73.17,72.71,71.66277 +"NextEra Energy, Inc.",NEE,6/3/21,72.02,72.02,8871500,72.98,72.37,71.327675 +"NextEra Energy, Inc.",NEE,6/4/21,72.26,72.68,6586300,72.89,72.34,71.298096 +"NextEra Energy, Inc.",NEE,6/7/21,72.11,72.57,5988500,72.95,72.47,71.42623 +"NextEra Energy, Inc.",NEE,6/8/21,71.71,72.92,5803000,73.11,72.14,71.10098 +"NextEra Energy, Inc.",NEE,6/9/21,72.07,72.37,6660400,72.9,72.45,71.40651 +"NextEra Energy, Inc.",NEE,6/10/21,72.17,72.34,8203300,73.55,73.51,72.451256 +"NextEra Energy, Inc.",NEE,6/11/21,72.92,73.6,4548400,73.6,73.49,72.43153 +"NextEra Energy, Inc.",NEE,6/14/21,73.03,73.61,4991900,73.94,73.31,72.25413 +"NextEra Energy, Inc.",NEE,6/15/21,73.07,73.42,7770300,74.07,73.43,72.372406 +"NextEra Energy, Inc.",NEE,6/16/21,73.11,74,9646200,74.59,73.3,72.24428 +"NextEra Energy, Inc.",NEE,6/17/21,73.02,73.34,10553800,74.97,74.58,73.505844 +"NextEra Energy, Inc.",NEE,6/18/21,73.03,74.44,17539000,74.92,73.28,72.22457 +"NextEra Energy, Inc.",NEE,6/21/21,72.62,73.69,6499700,74.53,74.33,73.259445 +"NextEra Energy, Inc.",NEE,6/22/21,74.08,74.18,5513100,74.74,74.11,73.04262 +"NextEra Energy, Inc.",NEE,6/23/21,73.01,74.12,6079700,74.31,73.35,72.29356 +"NextEra Energy, Inc.",NEE,6/24/21,72.59,73.48,7925200,73.59,72.88,71.83032 +"NextEra Energy, Inc.",NEE,6/25/21,73.21,73.22,6676800,73.96,73.86,72.79621 +"NextEra Energy, Inc.",NEE,6/28/21,74.63,74.77,8444300,75.85,75.15,74.067635 +"NextEra Energy, Inc.",NEE,6/29/21,74.03,74.75,6477400,75.65,74.08,73.01305 +"NextEra Energy, Inc.",NEE,6/30/21,73.07,74.27,8672600,74.49,73.28,72.22457 +"NextEra Energy, Inc.",NEE,7/1/21,73.08,73.3,6423000,74.48,74.19,73.12146 +"NextEra Energy, Inc.",NEE,7/2/21,73.72,74.33,4282300,74.44,74.28,73.21016 +"NextEra Energy, Inc.",NEE,7/6/21,74.04,74.51,6957200,75.17,75.13,74.04791 +"NextEra Energy, Inc.",NEE,7/7/21,74.85,75.26,5661800,75.61,75.33,74.24504 +"NextEra Energy, Inc.",NEE,7/8/21,74.42,74.62,5881400,76.02,75.13,74.04791 +"NextEra Energy, Inc.",NEE,7/9/21,74.28,75,5592800,75.42,74.99,73.90993 +"NextEra Energy, Inc.",NEE,7/12/21,74.38,75.2,5743500,75.49,75.09,74.00849 +"NextEra Energy, Inc.",NEE,7/13/21,74.63,75.1,5165500,75.76,74.86,73.78181 +"NextEra Energy, Inc.",NEE,7/14/21,74.64,75,6956100,76.17,75.7,74.60971 +"NextEra Energy, Inc.",NEE,7/15/21,75.19,75.66,7638200,76.88,76.82,75.71358 +"NextEra Energy, Inc.",NEE,7/16/21,76.87,76.87,9088000,78.35,77.92,76.79774 +"NextEra Energy, Inc.",NEE,7/19/21,76.02,77.43,9891800,78.38,76.99,75.88113 +"NextEra Energy, Inc.",NEE,7/20/21,76.86,77.02,6562000,77.7,77.17,76.05853 +"NextEra Energy, Inc.",NEE,7/21/21,75.81,77.17,8931900,77.28,75.88,74.78712 +"NextEra Energy, Inc.",NEE,7/22/21,75.89,75.99,5534800,76.65,76.12,75.02367 +"NextEra Energy, Inc.",NEE,7/23/21,75.92,76.53,4953500,77.41,77.2,76.088104 +"NextEra Energy, Inc.",NEE,7/26/21,76.44,76.79,6014000,77.14,76.91,75.802284 +"NextEra Energy, Inc.",NEE,7/27/21,76.11,76.88,7592100,77.98,77.86,76.738594 +"NextEra Energy, Inc.",NEE,7/28/21,77.22,77.89,5177500,78.33,77.85,76.728745 +"NextEra Energy, Inc.",NEE,7/29/21,77.62,78,4141900,78.4,78.16,77.03428 +"NextEra Energy, Inc.",NEE,7/30/21,77.74,77.98,5488900,78.85,77.9,76.77802 +"NextEra Energy, Inc.",NEE,8/2/21,78.13,78.47,7520700,78.91,78.81,77.674904 +"NextEra Energy, Inc.",NEE,8/3/21,78.37,78.75,6249400,79.85,79.42,78.27612 +"NextEra Energy, Inc.",NEE,8/4/21,78.77,79.36,8050200,80,79.87,78.71965 +"NextEra Energy, Inc.",NEE,8/5/21,79.53,79.79,6283700,80.62,80.49,79.33072 +"NextEra Energy, Inc.",NEE,8/6/21,80.06,80.49,4634300,81,80.61,79.449 +"NextEra Energy, Inc.",NEE,8/9/21,80.12,80.96,5621600,81.14,80.56,79.399704 +"NextEra Energy, Inc.",NEE,8/10/21,80.2,80.68,4506800,80.81,80.53,79.37014 +"NextEra Energy, Inc.",NEE,8/11/21,80.97,81.14,9419300,83.41,82.37,81.18365 +"NextEra Energy, Inc.",NEE,8/12/21,81.83,82.02,6762800,83.13,83,81.80457 +"NextEra Energy, Inc.",NEE,8/13/21,82.83,83.25,3999500,83.55,83.45,82.24809 +"NextEra Energy, Inc.",NEE,8/16/21,83.15,83.45,8579700,84.43,83.95,82.74089 +"NextEra Energy, Inc.",NEE,8/17/21,83.12,83.6,5257000,84,83.96,82.75074 +"NextEra Energy, Inc.",NEE,8/18/21,83.89,84.23,9511700,84.96,84.42,83.20412 +"NextEra Energy, Inc.",NEE,8/19/21,83.92,83.97,6968000,85.1,84.55,83.33225 +"NextEra Energy, Inc.",NEE,8/20/21,84.02,84.54,7589700,86.43,86.28,85.03733 +"NextEra Energy, Inc.",NEE,8/23/21,84.01,85.81,8837100,86.08,84.4,83.18441 +"NextEra Energy, Inc.",NEE,8/24/21,83.41,84.23,5786100,84.48,84.14,82.928154 +"NextEra Energy, Inc.",NEE,8/25/21,83.58,84.14,5930000,84.86,84.53,83.31254 +"NextEra Energy, Inc.",NEE,8/26/21,83.67,84.11,5294000,84.19,83.81,82.98084 +"NextEra Energy, Inc.",NEE,8/27/21,83.34,83.94,5974200,84.19,83.41,82.58481 +"NextEra Energy, Inc.",NEE,8/30/21,83.01,83.26,6001700,84.25,83.95,83.11946 +"NextEra Energy, Inc.",NEE,8/31/21,83.51,83.82,6844000,84.44,83.99,83.159065 +"NextEra Energy, Inc.",NEE,9/1/21,84.06,84.15,5862300,85.76,85.34,84.495705 +"NextEra Energy, Inc.",NEE,9/2/21,85.42,85.42,5214000,86.51,86.48,85.624435 +"NextEra Energy, Inc.",NEE,9/3/21,85.38,85.76,4621100,86.31,85.69,84.842255 +"NextEra Energy, Inc.",NEE,9/7/21,84.47,85.44,6791300,85.49,85.03,84.188774 +"NextEra Energy, Inc.",NEE,9/8/21,84.79,85.12,6230100,86.97,86.44,85.58483 +"NextEra Energy, Inc.",NEE,9/9/21,85.75,86.29,4108300,86.67,85.84,84.99075 +"NextEra Energy, Inc.",NEE,9/10/21,84.6,85.97,5508000,85.97,84.93,84.08976 +"NextEra Energy, Inc.",NEE,9/13/21,84.39,85.89,6498800,85.94,84.58,83.74323 +"NextEra Energy, Inc.",NEE,9/14/21,84.45,84.79,4658200,85.19,84.64,83.802635 +"NextEra Energy, Inc.",NEE,9/15/21,84.06,84.33,5707000,85.14,84.61,83.77293 +"NextEra Energy, Inc.",NEE,9/16/21,83.66,84.48,5380600,84.97,84,83.16897 +"NextEra Energy, Inc.",NEE,9/17/21,81.55,83.4,15390400,83.93,81.64,80.83231 +"NextEra Energy, Inc.",NEE,9/20/21,80.66,81.54,8994100,82.54,81.69,80.88182 +"NextEra Energy, Inc.",NEE,9/21/21,81.73,81.93,6450700,82.86,81.92,81.10954 +"NextEra Energy, Inc.",NEE,9/22/21,81.57,82.09,5662200,82.91,81.9,81.089745 +"NextEra Energy, Inc.",NEE,9/23/21,81.14,82.18,6414300,82.38,81.27,80.46597 +"NextEra Energy, Inc.",NEE,9/24/21,80.49,81.24,6113800,81.73,80.7,79.90161 +"NextEra Energy, Inc.",NEE,9/27/21,78.55,80.01,8600900,80.79,78.76,77.98081 +"NextEra Energy, Inc.",NEE,9/28/21,77.01,78.48,9257400,78.59,77.27,76.50554 +"NextEra Energy, Inc.",NEE,9/29/21,77.45,77.62,7496100,79.03,78.35,77.57487 +"NextEra Energy, Inc.",NEE,9/30/21,77.9,78.84,10186800,79.41,78.52,77.74318 +"NextEra Energy, Inc.",NEE,10/1/21,78.02,79.02,7961100,79.59,79.21,78.42635 +"NextEra Energy, Inc.",NEE,10/4/21,78.51,79.05,6027800,79.92,79.36,78.57487 +"NextEra Energy, Inc.",NEE,10/5/21,79.09,79.43,5434600,79.9,79.48,78.69369 +"NextEra Energy, Inc.",NEE,10/6/21,78.65,79.26,6876200,81.29,81.18,80.37686 +"NextEra Energy, Inc.",NEE,10/7/21,80.79,81.48,5753200,82.61,80.92,80.11943 +"NextEra Energy, Inc.",NEE,10/8/21,80.15,81.01,3592900,81.03,80.21,79.41646 +"NextEra Energy, Inc.",NEE,10/11/21,77.74,79.2,8798700,79.36,77.83,77.060005 +"NextEra Energy, Inc.",NEE,10/12/21,77.57,78.1,7791200,79.18,78.87,78.08972 +"NextEra Energy, Inc.",NEE,10/13/21,78.59,79.04,6260100,80.36,80.19,79.39666 +"NextEra Energy, Inc.",NEE,10/14/21,80.21,80.36,6486000,81.85,81.46,80.65409 +"NextEra Energy, Inc.",NEE,10/15/21,81.2,81.94,14634200,82.45,81.67,80.862015 +"NextEra Energy, Inc.",NEE,10/18/21,80.76,81.34,4942100,81.66,80.99,80.18874 +"NextEra Energy, Inc.",NEE,10/19/21,81.22,81.72,5717500,82.15,82.03,81.21845 +"NextEra Energy, Inc.",NEE,10/20/21,82.38,82.75,6942600,84.66,83.92,83.08975 +"NextEra Energy, Inc.",NEE,10/21/21,83.72,84.21,4945000,84.7,83.81,82.98084 +"NextEra Energy, Inc.",NEE,10/22/21,83.74,83.97,4732400,84.59,84.42,83.58481 +"NextEra Energy, Inc.",NEE,10/25/21,83.93,84.4,3987300,84.81,84.29,83.45609 +"NextEra Energy, Inc.",NEE,10/26/21,84.37,84.41,6969100,86.28,85.47,84.62442 +"NextEra Energy, Inc.",NEE,10/27/21,84.76,86.01,4356900,86.35,85.01,84.168976 +"NextEra Energy, Inc.",NEE,10/28/21,84.73,84.92,6568400,86.49,86.42,85.56502 +"NextEra Energy, Inc.",NEE,10/29/21,84.94,86.17,7792600,86.46,85.33,84.48581 +"NextEra Energy, Inc.",NEE,11/1/21,84.93,85.44,5135200,85.82,85.59,84.74323 +"NextEra Energy, Inc.",NEE,11/2/21,84.39,85.85,7266400,86.24,85.42,84.57491 +"NextEra Energy, Inc.",NEE,11/3/21,84.24,85.67,5723200,85.8,85.24,84.39669 +"NextEra Energy, Inc.",NEE,11/4/21,83.17,85.16,6594000,85.39,84.76,83.92145 +"NextEra Energy, Inc.",NEE,11/5/21,84.32,84.75,4885400,85.71,85.53,84.68383 +"NextEra Energy, Inc.",NEE,11/8/21,84.04,85.53,5391000,85.6,84.59,83.75313 +"NextEra Energy, Inc.",NEE,11/9/21,84.36,84.69,3917600,85.17,84.94,84.09967 +"NextEra Energy, Inc.",NEE,11/10/21,84.51,84.94,5192700,85.37,85.2,84.357086 +"NextEra Energy, Inc.",NEE,11/11/21,84.57,85.47,5370200,85.5,85.37,84.52542 +"NextEra Energy, Inc.",NEE,11/12/21,85.03,85.37,6467100,86.67,86.31,85.45611 +"NextEra Energy, Inc.",NEE,11/15/21,86.47,86.91,5543000,87.35,87.34,86.475914 +"NextEra Energy, Inc.",NEE,11/16/21,86.67,87.07,5497200,87.42,86.98,86.119484 +"NextEra Energy, Inc.",NEE,11/17/21,86.41,86.83,6203100,87.88,87.78,86.91157 +"NextEra Energy, Inc.",NEE,11/18/21,86.82,87.72,5537400,87.88,87.6,86.73335 +"NextEra Energy, Inc.",NEE,11/19/21,87,88,6765100,88.83,88.31,87.436325 +"NextEra Energy, Inc.",NEE,11/22/21,87.33,88.15,5214500,88.42,87.36,86.49573 +"NextEra Energy, Inc.",NEE,11/23/21,86.53,87.1,7408000,87.9,87.31,86.44621 +"NextEra Energy, Inc.",NEE,11/24/21,86.19,86.61,4553900,87.3,87.21,86.729645 +"NextEra Energy, Inc.",NEE,11/26/21,85.86,86.92,4340700,87.45,86.09,85.615814 +"NextEra Energy, Inc.",NEE,11/29/21,86.55,87.22,8712500,88.92,88.66,88.17166 +"NextEra Energy, Inc.",NEE,11/30/21,86.42,88.05,16328300,88.95,86.78,86.30202 +"NextEra Energy, Inc.",NEE,12/1/21,87,87,10062800,89.68,87.84,87.35617 +"NextEra Energy, Inc.",NEE,12/2/21,87.61,87.95,8303500,89.52,88.62,88.13188 +"NextEra Energy, Inc.",NEE,12/3/21,86.02,89.15,11191000,89.15,88.03,87.54513 +"NextEra Energy, Inc.",NEE,12/6/21,87.88,88.07,8946400,89.75,89.15,88.658966 +"NextEra Energy, Inc.",NEE,12/7/21,88.94,89.53,7909700,90.55,90.41,89.912025 +"NextEra Energy, Inc.",NEE,12/8/21,89.59,90.7,5356500,90.92,90.32,89.82252 +"NextEra Energy, Inc.",NEE,12/9/21,89.51,90.5,5731200,90.5,89.91,89.41478 +"NextEra Energy, Inc.",NEE,12/10/21,89.8,90.01,4996700,90.9,90.28,89.78274 +"NextEra Energy, Inc.",NEE,12/13/21,90.14,90.26,6446500,92.12,91.74,91.234695 +"NextEra Energy, Inc.",NEE,12/14/21,89.45,91.23,11022600,91.65,90.03,89.53411 +"NextEra Energy, Inc.",NEE,12/15/21,89.58,90.29,9590000,92.06,92,91.49326 +"NextEra Energy, Inc.",NEE,12/16/21,91.52,91.62,7623300,92.7,92.23,91.722 +"NextEra Energy, Inc.",NEE,12/17/21,90.74,92,15335400,92.36,90.94,90.4391 +"NextEra Energy, Inc.",NEE,12/20/21,88.51,89.8,10167700,90.08,89.94,89.44461 +"NextEra Energy, Inc.",NEE,12/21/21,89.36,90.65,6287900,91.34,90.45,89.9518 +"NextEra Energy, Inc.",NEE,12/22/21,89.89,90.24,4142900,90.88,90.8,90.29987 +"NextEra Energy, Inc.",NEE,12/23/21,90.4,90.68,5845600,91.31,90.7,90.200424 +"NextEra Energy, Inc.",NEE,12/27/21,90.63,90.85,5410300,91.35,91.32,90.81701 +"NextEra Energy, Inc.",NEE,12/28/21,91.51,91.66,3096400,92.19,91.88,91.373924 +"NextEra Energy, Inc.",NEE,12/29/21,91.59,91.95,2945400,92.26,91.99,91.483315 +"NextEra Energy, Inc.",NEE,12/30/21,91.81,92.23,3716300,92.91,92.77,92.25902 +"NextEra Energy, Inc.",NEE,12/31/21,92.5,92.58,4811800,93.73,93.36,92.84577 +"NextEra Energy, Inc.",NEE,1/3/22,90.54,93.42,7864400,93.65,91.66,91.155136 +"NextEra Energy, Inc.",NEE,1/4/22,90.62,91.65,8379100,91.93,90.68,90.180534 +"NextEra Energy, Inc.",NEE,1/5/22,89.68,90.28,6722300,91.5,89.73,89.23577 +"NextEra Energy, Inc.",NEE,1/6/22,85.65,89.09,12658600,89.36,85.77,85.29758 +"NextEra Energy, Inc.",NEE,1/7/22,84.51,85.77,13359300,86.87,86.41,85.93406 +"NextEra Energy, Inc.",NEE,1/10/22,83.74,85.8,11378700,86.36,84.29,83.82573 +"NextEra Energy, Inc.",NEE,1/11/22,83.68,83.83,8395900,85.01,84.79,84.322975 +"NextEra Energy, Inc.",NEE,1/12/22,84.1,84.28,6484000,85.81,85.09,84.62132 +"NextEra Energy, Inc.",NEE,1/13/22,84.72,85.58,7203100,85.81,84.9,84.43237 +"NextEra Energy, Inc.",NEE,1/14/22,82.67,84.88,11084300,85.15,83.2,82.74173 +"NextEra Energy, Inc.",NEE,1/18/22,80.7,82,10848100,82.17,81.25,80.802475 +"NextEra Energy, Inc.",NEE,1/19/22,81,81.04,9673900,83.35,82.59,82.13509 +"NextEra Energy, Inc.",NEE,1/20/22,83.15,83.32,12028900,85.28,83.51,83.050026 +"NextEra Energy, Inc.",NEE,1/21/22,81.83,83.7,12809100,83.93,82.6,82.145035 +"NextEra Energy, Inc.",NEE,1/24/22,79.24,81.65,14689800,82.05,81.92,81.46878 +"NextEra Energy, Inc.",NEE,1/25/22,74.79,78.2,22925000,80.19,75.1,74.68635 +"NextEra Energy, Inc.",NEE,1/26/22,72.36,76.5,24721700,76.53,72.64,72.2399 +"NextEra Energy, Inc.",NEE,1/27/22,72.41,73.3,21250600,74.39,72.51,72.11062 +"NextEra Energy, Inc.",NEE,1/28/22,69.79,72.32,25537100,72.95,72.5,72.10067 +"NextEra Energy, Inc.",NEE,1/31/22,72.75,72.91,21787800,78.3,78.12,77.68972 +"NextEra Energy, Inc.",NEE,2/1/22,76.03,78.04,12082900,79.47,77.23,76.80462 +"NextEra Energy, Inc.",NEE,2/2/22,76.83,77.42,8397700,78.01,77.73,77.301865 +"NextEra Energy, Inc.",NEE,2/3/22,75.43,76.56,7960700,77.29,75.77,75.35265 +"NextEra Energy, Inc.",NEE,2/4/22,74.54,75.1,12132000,76.84,76.01,75.59134 +"NextEra Energy, Inc.",NEE,2/7/22,75.3,76,8184500,76.12,75.68,75.26315 +"NextEra Energy, Inc.",NEE,2/8/22,75.22,75.75,6758500,76.75,75.46,75.044365 +"NextEra Energy, Inc.",NEE,2/9/22,76.32,76.61,7390900,77.27,76.66,76.23776 +"NextEra Energy, Inc.",NEE,2/10/22,74.7,74.91,9673300,76.85,75.45,75.03442 +"NextEra Energy, Inc.",NEE,2/11/22,74.67,75.9,8999100,76.7,74.96,74.54712 +"NextEra Energy, Inc.",NEE,2/14/22,73.88,74.95,8329200,75.31,74.92,74.50734 +"NextEra Energy, Inc.",NEE,2/15/22,74.74,75.73,9102000,76.47,75.09,74.6764 +"NextEra Energy, Inc.",NEE,2/16/22,74.48,75.13,7505100,75.64,75.23,74.815636 +"NextEra Energy, Inc.",NEE,2/17/22,74.49,74.72,10093100,75.84,75.38,74.964806 +"NextEra Energy, Inc.",NEE,2/18/22,73.82,74.96,9558600,75.81,74.15,73.741585 +"NextEra Energy, Inc.",NEE,2/22/22,73.27,73.93,8233400,74.46,73.78,73.37362 +"NextEra Energy, Inc.",NEE,2/23/22,72.22,74.22,7837100,74.42,72.32,71.92166 +"NextEra Energy, Inc.",NEE,2/24/22,70.74,71,15750400,75.78,75.44,75.024475 +"NextEra Energy, Inc.",NEE,2/25/22,75.22,76.12,12609500,77.24,77.16,76.73501 +"NextEra Energy, Inc.",NEE,2/28/22,76.8,77.09,16345600,78.87,78.27,78.27 +"NextEra Energy, Inc.",NEE,3/1/22,76.54,78.07,13930300,78.83,77.44,77.44 +"NextEra Energy, Inc.",NEE,3/2/22,76.49,77.29,6988700,77.81,77.55,77.55 +"NextEra Energy, Inc.",NEE,3/3/22,77.66,77.85,10075500,79.36,78.79,78.79 +"NextEra Energy, Inc.",NEE,3/4/22,78.48,78.93,8996400,80.45,80.21,80.21 +"NextEra Energy, Inc.",NEE,3/7/22,80.72,80.96,19948900,84.39,84.18,84.18 +"NextEra Energy, Inc.",NEE,3/8/22,81.74,84.31,14717600,85.4,81.95,81.95 +"NextEra Energy, Inc.",NEE,3/9/22,80.11,82.38,12710000,82.48,80.32,80.32 +"NextEra Energy, Inc.",NEE,3/10/22,78.44,79.56,9554300,80.46,80.16,80.16 +"NextEra Energy, Inc.",NEE,3/11/22,79.24,80.3,7230600,81.09,79.3,79.3 +"NextEra Energy, Inc.",NEE,3/14/22,78.7,79.68,7133800,80.64,79.28,79.28 +"NextEra Energy, Inc.",NEE,3/15/22,80.1,80.2,9567000,82.26,81.98,81.98 +"NextEra Energy, Inc.",NEE,3/16/22,80.84,81.85,8261200,82.74,82.51,82.51 +"NextEra Energy, Inc.",NEE,3/17/22,82.42,82.56,6341900,83.24,82.69,82.69 +"NextEra Energy, Inc.",NEE,3/18/22,82.24,82.92,13470800,83.49,82.37,82.37 +"NextEra Energy, Inc.",NEE,3/21/22,81.49,82,7181700,82.76,81.8,81.8 +"NextEra Energy, Inc.",NEE,3/22/22,81.42,81.87,8516800,82.96,82.85,82.85 +"NextEra Energy, Inc.",NEE,3/23/22,82.01,82.48,6125800,83.1,82.57,82.57 +"NextEra Energy, Inc.",NEE,3/24/22,82.76,82.91,5498000,83.79,83.7,83.7 +"NextEra Energy, Inc.",NEE,3/25/22,83.21,84.09,5481000,84.24,83.94,83.94 +"NextEra Energy, Inc.",NEE,3/28/22,83.68,84.05,6177700,84.72,84.43,84.43 +"NextEra Energy, Inc.",NEE,3/29/22,83.65,85,8954300,85.04,84.62,84.62 +"NextEra Energy, Inc.",NEE,3/30/22,84.63,85.13,6829300,85.78,85.5,85.5 +"NextEra Energy, Inc.",NEE,3/31/22,84.71,85.06,10082800,86.28,84.71,84.71 +"NextEra Energy, Inc.",NEE,4/1/22,84.13,84.49,6453800,85.8,85.71,85.71 +"NextEra Energy, Inc.",NEE,4/4/22,84.64,85.64,6465700,85.91,85.62,85.62 +"NextEra Energy, Inc.",NEE,4/5/22,85.72,85.86,7203200,87.45,86.33,86.33 +"NextEra Energy, Inc.",NEE,4/6/22,85.43,86.17,7621900,86.52,86.49,86.49 +"NextEra Energy, Inc.",NEE,4/7/22,85.7,86.3,7817400,87.29,87.08,87.08 +"NextEra Energy, Inc.",NEE,4/8/22,85.96,87.16,5731600,87.52,86.09,86.09 +"NextEra Energy, Inc.",NEE,4/11/22,84.35,86.15,6745200,86.22,84.58,84.58 +"NextEra Energy, Inc.",NEE,4/12/22,83.38,84.45,8714800,84.84,83.89,83.89 +"NextEra Energy, Inc.",NEE,4/13/22,83.08,84.37,7858500,84.48,83.55,83.55 +"NextEra Energy, Inc.",NEE,4/14/22,82.78,83.55,7164100,83.89,82.81,82.81 +"NextEra Energy, Inc.",NEE,4/18/22,81.06,83,6279100,83.61,81.71,81.71 +"NextEra Energy, Inc.",NEE,4/19/22,81.11,81.76,8104800,82.1,81.83,81.83 +"NextEra Energy, Inc.",NEE,4/20/22,81.32,83.03,8457000,83.03,81.51,81.51 +"NextEra Energy, Inc.",NEE,4/21/22,75.98,80.32,17712800,81,76.18,76.18 +"NextEra Energy, Inc.",NEE,4/22/22,73.88,76.17,15284800,76.37,73.95,73.95 +"NextEra Energy, Inc.",NEE,4/25/22,71.59,74,15697900,74.51,74.04,74.04 +"NextEra Energy, Inc.",NEE,4/26/22,73.49,74.05,10971600,74.97,73.57,73.57 +"NextEra Energy, Inc.",NEE,4/27/22,73.19,73.83,10989600,75.14,73.27,73.27 +"NextEra Energy, Inc.",NEE,4/28/22,72.77,73.5,11325600,73.91,73.49,73.49 +"NextEra Energy, Inc.",NEE,4/29/22,70.88,72.88,14912900,73.45,71.02,71.02 +"NextEra Energy, Inc.",NEE,5/2/22,68.52,71.1,14338100,71.51,69.87,69.87 +"NextEra Energy, Inc.",NEE,5/3/22,69.57,70,10419900,71.53,70.76,70.76 +"NextEra Energy, Inc.",NEE,5/4/22,70.73,72,10859600,73.33,73.06,73.06 +"NextEra Energy, Inc.",NEE,5/5/22,71.2,72.7,10382300,72.97,71.84,71.84 +"NextEra Energy, Inc.",NEE,5/6/22,71.09,71.26,9364900,72.86,72.47,72.47 +"NextEra Energy, Inc.",NEE,5/9/22,70.26,71.8,10442700,72.08,70.71,70.71 +"NextEra Energy, Inc.",NEE,5/10/22,68.72,71,14731900,71.74,69.99,69.99 +"NextEra Energy, Inc.",NEE,5/11/22,69.54,69.65,11129000,71.35,70.2,70.2 +"NextEra Energy, Inc.",NEE,5/12/22,67.22,69.59,15364900,70.49,68.51,68.51 +"NextEra Energy, Inc.",NEE,5/13/22,68.53,69.43,8010600,70.19,69.8,69.8 +"NextEra Energy, Inc.",NEE,5/16/22,69.4,69.64,7339500,70.72,70.12,70.12 +"NextEra Energy, Inc.",NEE,5/17/22,70.13,70.9,8889300,72.03,72.02,72.02 +"NextEra Energy, Inc.",NEE,5/18/22,70.71,71.79,10316800,72.25,71,71 +"NextEra Energy, Inc.",NEE,5/19/22,69.53,71.09,9593500,71.09,70.46,70.46 +"NextEra Energy, Inc.",NEE,5/20/22,69.98,70.9,9747800,71.56,71.22,71.22 +"NextEra Energy, Inc.",NEE,5/23/22,71.46,71.81,10378700,72.59,72.55,72.55 +"NextEra Energy, Inc.",NEE,5/24/22,72.17,72.61,11133500,74.92,74.67,74.67 +"NextEra Energy, Inc.",NEE,5/25/22,73.59,75.12,11192100,75.15,74.79,74.79 +"NextEra Energy, Inc.",NEE,5/26/22,74.77,75.05,9431300,75.75,75.04,75.04 +"NextEra Energy, Inc.",NEE,5/27/22,74.17,74.49,9435300,77.45,77.43,77.43 +"NextEra Energy, Inc.",NEE,5/31/22,75.17,76.78,29712000,76.94,75.69,75.69 +"NextEra Energy, Inc.",NEE,6/1/22,75.33,75.76,7994100,76.63,76.17,76.17 +"NextEra Energy, Inc.",NEE,6/2/22,76,76.45,9640600,78.65,78.52,78.52 +"NextEra Energy, Inc.",NEE,6/3/22,77.8,78.09,9293500,78.94,78.69,78.69 +"NextEra Energy, Inc.",NEE,6/6/22,80.07,81.19,12716900,81.49,80.19,80.19 +"NextEra Energy, Inc.",NEE,6/7/22,78.28,79.76,7405600,80.18,79.78,79.78 +"NextEra Energy, Inc.",NEE,6/8/22,78.24,78.98,5198000,79.58,78.49,78.49 +"NextEra Energy, Inc.",NEE,6/9/22,77.3,78.24,8354800,78.86,77.34,77.34 +"NextEra Energy, Inc.",NEE,6/10/22,75.77,76.55,8598500,76.9,75.91,75.91 +"NextEra Energy, Inc.",NEE,6/13/22,71.96,74.58,11882300,74.76,72.41,72.41 +"NextEra Energy, Inc.",NEE,6/14/22,70.27,72.31,11412500,73.12,71.48,71.48 +"NextEra Energy, Inc.",NEE,6/15/22,72.21,72.46,12085300,75.55,74.19,74.19 +"NextEra Energy, Inc.",NEE,6/16/22,70.12,72.71,12729200,73.08,70.87,70.87 +"NextEra Energy, Inc.",NEE,6/17/22,70.64,70.64,15919000,72.75,70.81,70.81 +"NextEra Energy, Inc.",NEE,6/21/22,70.8,70.8,8466900,73.4,72.73,72.73 +"NextEra Energy, Inc.",NEE,6/22/22,71.85,72.2,12686500,75.55,74.69,74.69 +"NextEra Energy, Inc.",NEE,6/23/22,75.32,75.54,12502500,77.41,77.2,77.2 +"NextEra Energy, Inc.",NEE,6/24/22,76.63,77.33,9320500,78.13,78.02,78.02 +"NextEra Energy, Inc.",NEE,6/27/22,77.36,77.73,6557200,78.18,77.89,77.89 +"NextEra Energy, Inc.",NEE,6/28/22,76.23,77.91,6140200,78.33,76.44,76.44 +"NextEra Energy, Inc.",NEE,6/29/22,75.26,76.1,7082200,76.54,76,76 +"NextEra Energy, Inc.",NEE,6/30/22,75.32,75.46,8872900,78.24,77.46,77.46 +"NextEra Energy, Inc.",NEE,7/1/22,78.09,78.33,7718400,80.64,80.56,80.56 +"NextEra Energy, Inc.",NEE,7/5/22,77.56,80.5,11278600,80.72,79.11,79.11 +"NextEra Energy, Inc.",NEE,7/6/22,78.6,79.7,7918400,80.2,79.57,79.57 +"NextEra Energy, Inc.",NEE,7/7/22,79.81,79.83,5498000,80.58,80.38,80.38 +"NextEra Energy, Inc.",NEE,7/8/22,79.41,79.7,5708300,80.43,80.25,80.25 +"NextEra Energy, Inc.",NEE,7/11/22,79.72,80,6100400,80.98,80.68,80.68 +"NextEra Energy, Inc.",NEE,7/12/22,79.52,80.55,7553900,80.9,79.95,79.95 +"NextEra Energy, Inc.",NEE,7/13/22,79.07,79.38,7552400,81.3,80.26,80.26 +"NextEra Energy, Inc.",NEE,7/14/22,78.52,78.71,6124400,80.35,80.13,80.13 +"NextEra Energy, Inc.",NEE,7/15/22,76.33,78.25,8780600,78.85,78.71,78.71 +"NextEra Energy, Inc.",NEE,7/18/22,77.5,78.33,6610800,78.66,77.51,77.51 +"NextEra Energy, Inc.",NEE,7/19/22,77.92,78.13,6403800,79.33,78.93,78.93 +"NextEra Energy, Inc.",NEE,7/20/22,77.86,79.16,6323700,79.4,78.32,78.32 +"NextEra Energy, Inc.",NEE,7/21/22,78.13,78.72,7847600,78.96,78.87,78.87 +"NextEra Energy, Inc.",NEE,7/22/22,79.26,80.13,11517100,81.8,80.25,80.25 +"NextEra Energy, Inc.",NEE,7/25/22,79.48,80,5035600,81.04,80.98,80.98 +"NextEra Energy, Inc.",NEE,7/26/22,79.18,80.54,6740900,80.62,79.91,79.91 +"NextEra Energy, Inc.",NEE,7/27/22,79.55,80.03,6056200,80.78,80.38,80.38 +"NextEra Energy, Inc.",NEE,7/28/22,84.29,84.81,13561500,86.27,84.54,84.54 +"NextEra Energy, Inc.",NEE,7/29/22,84.31,84.5,11474800,85.41,84.49,84.49 +"NextEra Energy, Inc.",NEE,8/1/22,83.56,84.45,7004500,85.42,85.31,85.31 +"NextEra Energy, Inc.",NEE,8/2/22,85.2,85.44,7664200,86.77,85.67,85.67 +"NextEra Energy, Inc.",NEE,8/3/22,84.36,85.77,7640400,86.82,86.46,86.46 +"NextEra Energy, Inc.",NEE,8/4/22,86.45,86.96,8679200,88.66,87.98,87.98 +"NextEra Energy, Inc.",NEE,8/5/22,86.94,87.88,8643200,88.49,87.98,87.98 +"NextEra Energy, Inc.",NEE,8/8/22,86.78,88.46,7243200,88.96,87.52,87.52 +"NextEra Energy, Inc.",NEE,8/9/22,87.78,88.22,5154000,89.11,88.92,88.92 +"NextEra Energy, Inc.",NEE,8/10/22,88.84,89.66,5693300,90.08,89.78,89.78 +"NextEra Energy, Inc.",NEE,8/11/22,89.29,90.31,7525800,91.03,89.43,89.43 +"NextEra Energy, Inc.",NEE,8/12/22,89.33,90.18,5262500,90.65,90.47,90.47 +"NextEra Energy, Inc.",NEE,8/15/22,90.14,90.48,5032700,91.2,91,91 +"NextEra Energy, Inc.",NEE,8/16/22,90.33,90.54,5250600,91.35,90.53,90.53 +"NextEra Energy, Inc.",NEE,8/17/22,89.74,89.97,4178000,90.67,90.2,90.2 +"NextEra Energy, Inc.",NEE,8/18/22,89.87,90.2,5090700,90.63,90.24,90.24 +"NextEra Energy, Inc.",NEE,8/19/22,89.37,90.11,5542800,90.59,89.71,89.71 +"NextEra Energy, Inc.",NEE,8/22/22,88.23,88.93,5783400,89.53,88.54,88.54 +"NextEra Energy, Inc.",NEE,8/23/22,87.63,88.61,3473600,88.65,87.98,87.98 +"NextEra Energy, Inc.",NEE,8/24/22,87.96,88.15,5669200,88.78,88.71,88.71 +"NextEra Energy, Inc.",NEE,8/25/22,88.06,89.01,5595200,89.46,89.39,89.39 +"NextEra Energy, Inc.",NEE,8/26/22,87.74,89.99,7990000,90.56,88.06,88.06 +"NextEra Energy, Inc.",NEE,8/29/22,86.41,86.98,5827800,87.85,87.02,87.02 +"NextEra Energy, Inc.",NEE,8/30/22,85.21,87.2,7394200,87.33,85.7,85.7 +"NextEra Energy, Inc.",NEE,8/31/22,84.8,85.7,6830900,86.27,85.06,85.06 +"NextEra Energy, Inc.",NEE,9/1/22,84.71,85.33,5896300,86.46,86.26,86.26 +"NextEra Energy, Inc.",NEE,9/2/22,84.77,86.45,5785700,87.23,85.11,85.11 +"NextEra Energy, Inc.",NEE,9/6/22,87.02,87.24,11077100,88.27,87.37,87.37 +"NextEra Energy, Inc.",NEE,9/7/22,87.61,87.71,11366600,90.42,90.24,90.24 +"NextEra Energy, Inc.",NEE,9/8/22,89.63,89.73,8852500,91.06,90.27,90.27 +"NextEra Energy, Inc.",NEE,9/9/22,89.83,90.81,5700400,90.98,89.9,89.9 +"NextEra Energy, Inc.",NEE,9/12/22,89.78,90.18,5573800,90.85,90.81,90.81 +"NextEra Energy, Inc.",NEE,9/13/22,88.45,90.05,5624800,90.47,88.86,88.86 +"NextEra Energy, Inc.",NEE,9/14/22,88.06,88.36,7281500,89.37,88.88,88.88 +"NextEra Energy, Inc.",NEE,9/15/22,84.83,85.44,18681000,86.8,86.01,86.01 +"NextEra Energy, Inc.",NEE,9/16/22,84.5,85.41,19190700,85.99,84.79,84.79 +"NextEra Energy, Inc.",NEE,9/19/22,84.54,84.72,8821000,86.9,86.84,86.84 +"NextEra Energy, Inc.",NEE,9/20/22,84.93,85.99,6242000,86.45,85.69,85.69 +"NextEra Energy, Inc.",NEE,9/21/22,83.95,86,6706300,86.44,83.97,83.97 +"NextEra Energy, Inc.",NEE,9/22/22,83.03,83.8,6748700,84.19,83.54,83.54 +"NextEra Energy, Inc.",NEE,9/23/22,81.34,82.5,6719700,82.67,82.52,82.52 +"NextEra Energy, Inc.",NEE,9/26/22,80.32,82.47,7702900,82.78,81.15,81.15 +"NextEra Energy, Inc.",NEE,9/27/22,80.11,82.02,9247000,82.62,81.08,81.08 +"NextEra Energy, Inc.",NEE,9/28/22,81.25,82.29,8713400,83.03,82.37,82.37 +"NextEra Energy, Inc.",NEE,9/29/22,79.46,82.17,8291300,82.35,79.97,79.97 +"NextEra Energy, Inc.",NEE,9/30/22,78.29,80.3,12854300,80.6,78.41,78.41 +"NextEra Energy, Inc.",NEE,10/3/22,79.22,79.83,8115200,81.63,81.19,81.19 +"NextEra Energy, Inc.",NEE,10/4/22,81.56,81.98,8193700,82.89,82.82,82.82 +"NextEra Energy, Inc.",NEE,10/5/22,80.52,81.75,5468700,82.48,81.77,81.77 +"NextEra Energy, Inc.",NEE,10/6/22,78.85,81.63,8374600,81.73,78.91,78.91 +"NextEra Energy, Inc.",NEE,10/7/22,76.19,78.56,7697400,78.65,76.73,76.73 +"NextEra Energy, Inc.",NEE,10/10/22,76.4,77.03,6118000,77.68,76.74,76.74 +"NextEra Energy, Inc.",NEE,10/11/22,75.22,76.25,9143100,76.93,76.03,76.03 +"NextEra Energy, Inc.",NEE,10/12/22,72.62,75.81,9715100,76.36,72.75,72.75 +"NextEra Energy, Inc.",NEE,10/13/22,70.39,71.59,13643700,73.57,73.09,73.09 +"NextEra Energy, Inc.",NEE,10/14/22,71.44,73.79,8735000,74.84,71.77,71.77 +"NextEra Energy, Inc.",NEE,10/17/22,72.75,72.8,7563500,74.42,73.65,73.65 +"NextEra Energy, Inc.",NEE,10/18/22,74.11,75.55,6998500,75.94,75.06,75.06 +"NextEra Energy, Inc.",NEE,10/19/22,72.52,74.24,8579600,74.47,73.64,73.64 +"NextEra Energy, Inc.",NEE,10/20/22,69.81,73.36,13023800,73.48,70.64,70.64 +"NextEra Energy, Inc.",NEE,10/21/22,70.3,71.08,11161300,73,71.65,71.65 +"NextEra Energy, Inc.",NEE,10/24/22,71.96,72.49,9989600,73.69,73.28,73.28 +"NextEra Energy, Inc.",NEE,10/25/22,73.6,73.75,9216900,76.09,75.86,75.86 +"NextEra Energy, Inc.",NEE,10/26/22,75.3,75.86,6247100,76.53,75.6,75.6 +"NextEra Energy, Inc.",NEE,10/27/22,75.46,76.05,7163300,76.93,75.47,75.47 +"NextEra Energy, Inc.",NEE,10/28/22,76.65,76.75,9123300,79.3,79.03,79.03 +"NextEra Energy, Inc.",NEE,10/31/22,76.76,78.45,8273700,79.27,77.5,77.5 +"NextEra Energy, Inc.",NEE,11/1/22,77.17,78.19,5410300,78.19,77.71,77.71 +"NextEra Energy, Inc.",NEE,11/2/22,77.02,77.7,7119000,79.83,77.28,77.28 +"NextEra Energy, Inc.",NEE,11/3/22,76.36,76.74,6920300,79.18,78.18,78.18 +"NextEra Energy, Inc.",NEE,11/4/22,77.42,78.6,7758900,79.18,78.8,78.8 +"NextEra Energy, Inc.",NEE,11/7/22,76.29,78.73,7008500,79.12,77.29,77.29 +"NextEra Energy, Inc.",NEE,11/8/22,77.16,77.67,5518400,79.14,78.27,78.27 +"NextEra Energy, Inc.",NEE,11/9/22,78,78.6,4940000,79.11,78.2,78.2 +"NextEra Energy, Inc.",NEE,11/10/22,79.95,81.31,9315900,83.77,83.2,83.2 +"NextEra Energy, Inc.",NEE,11/11/22,81.98,83.27,5730900,83.85,83.31,83.31 +"NextEra Energy, Inc.",NEE,11/14/22,81.61,83.09,7904000,83.78,81.66,81.66 +"NextEra Energy, Inc.",NEE,11/15/22,82.04,82.52,5594900,83.82,82.91,82.91 +"NextEra Energy, Inc.",NEE,11/16/22,83.06,83.06,8444900,84.75,84.32,84.32 +"NextEra Energy, Inc.",NEE,11/17/22,81.87,83.26,8333900,83.35,82.35,82.35 +"NextEra Energy, Inc.",NEE,11/18/22,82.57,83.26,6664400,83.79,83.2,83.2 +"NextEra Energy, Inc.",NEE,11/21/22,82.62,82.62,6593800,83.75,83.6,83.6 +"NextEra Energy, Inc.",NEE,11/22/22,83.72,84.06,4105500,84.91,84.11,84.11 +"NextEra Energy, Inc.",NEE,11/23/22,83.44,83.54,4259700,85,84.92,84.92 +"NextEra Energy, Inc.",NEE,11/25/22,85.13,85.27,3622200,85.8,85.34,85.34 +"NextEra Energy, Inc.",NEE,11/28/22,83.34,84.34,6464200,85.01,83.73,83.73 +"NextEra Energy, Inc.",NEE,11/29/22,81.98,82.91,5398200,83.13,82.49,82.49 +"NextEra Energy, Inc.",NEE,11/30/22,82.06,82.09,9738100,84.9,84.7,84.7 +"NextEra Energy, Inc.",NEE,12/1/22,83.99,85.4,5830700,85.97,84.83,84.83 +"NextEra Energy, Inc.",NEE,12/2/22,83.4,83.73,6316900,85.21,85.2,85.2 +"NextEra Energy, Inc.",NEE,12/5/22,84.77,85,5511700,86.03,85.15,85.15 +"NextEra Energy, Inc.",NEE,12/6/22,83.71,84.91,5027700,85.25,85.18,85.18 +"NextEra Energy, Inc.",NEE,12/7/22,84.61,85.16,5108800,86.35,85.29,85.29 +"NextEra Energy, Inc.",NEE,12/8/22,84.9,85.27,4281700,86.4,85.76,85.76 +"NextEra Energy, Inc.",NEE,12/9/22,84.42,85.56,4460300,86,84.51,84.51 +"NextEra Energy, Inc.",NEE,12/12/22,84.8,85.12,1165226,86,85.9423,85.9423 +Procter & Gamble Co.,PG,1/2/70,1.708984,1.710938,832000,1.722656,1.71875,0.39950415 +Procter & Gamble Co.,PG,1/5/70,1.708984,1.71875,518400,1.730469,1.726563,0.40132016 +Procter & Gamble Co.,PG,1/6/70,1.707031,1.722656,480000,1.722656,1.71875,0.39950415 +Procter & Gamble Co.,PG,1/7/70,1.722656,1.722656,710400,1.75,1.746094,0.40586013 +Procter & Gamble Co.,PG,1/8/70,1.742188,1.746094,531200,1.773438,1.765625,0.4104 +Procter & Gamble Co.,PG,1/9/70,1.753906,1.765625,262400,1.765625,1.761719,0.409492 +Procter & Gamble Co.,PG,1/12/70,1.75,1.761719,371200,1.761719,1.75,0.40676773 +Procter & Gamble Co.,PG,1/13/70,1.742188,1.75,409600,1.753906,1.742188,0.404952 +Procter & Gamble Co.,PG,1/14/70,1.75,1.75,595200,1.792969,1.75,0.40676773 +Procter & Gamble Co.,PG,1/15/70,1.746094,1.75,390400,1.757813,1.75,0.40676773 +Procter & Gamble Co.,PG,1/16/70,1.761719,1.761719,409600,1.796875,1.769531,0.41130763 +Procter & Gamble Co.,PG,1/19/70,1.75,1.765625,512000,1.765625,1.753906,0.41003025 +Procter & Gamble Co.,PG,1/20/70,1.757813,1.757813,268800,1.767578,1.759766,0.41140032 +Procter & Gamble Co.,PG,1/21/70,1.75,1.759766,678400,1.773438,1.771484,0.41413948 +Procter & Gamble Co.,PG,1/22/70,1.751953,1.771484,902400,1.816406,1.8125,0.4237282 +Procter & Gamble Co.,PG,1/23/70,1.757813,1.804688,2892800,1.804688,1.757813,0.41094342 +Procter & Gamble Co.,PG,1/26/70,1.734375,1.757813,531200,1.761719,1.734375,0.4054642 +Procter & Gamble Co.,PG,1/27/70,1.738281,1.738281,147200,1.75,1.738281,0.40637732 +Procter & Gamble Co.,PG,1/28/70,1.726563,1.738281,825600,1.748047,1.726563,0.40363777 +Procter & Gamble Co.,PG,1/29/70,1.714844,1.726563,416000,1.726563,1.722656,0.40272456 +Procter & Gamble Co.,PG,1/30/70,1.728516,1.728516,435200,1.748047,1.734375,0.4054642 +Procter & Gamble Co.,PG,2/2/70,1.71875,1.734375,2451200,1.738281,1.71875,0.4018111 +Procter & Gamble Co.,PG,2/3/70,1.722656,1.722656,1235200,1.763672,1.75,0.40911663 +Procter & Gamble Co.,PG,2/4/70,1.75,1.75,384000,1.765625,1.753906,0.41003025 +Procter & Gamble Co.,PG,2/5/70,1.746094,1.753906,454400,1.763672,1.757813,0.41094342 +Procter & Gamble Co.,PG,2/6/70,1.753906,1.757813,531200,1.789063,1.78125,0.4164225 +Procter & Gamble Co.,PG,2/9/70,1.771484,1.78125,640000,1.804688,1.796875,0.4200754 +Procter & Gamble Co.,PG,2/10/70,1.789063,1.796875,288000,1.796875,1.792969,0.4191625 +Procter & Gamble Co.,PG,2/11/70,1.78125,1.792969,659200,1.796875,1.796875,0.4200754 +Procter & Gamble Co.,PG,2/12/70,1.800781,1.800781,793600,1.816406,1.8125,0.4237282 +Procter & Gamble Co.,PG,2/13/70,1.78125,1.808594,1548800,1.808594,1.789063,0.4182494 +Procter & Gamble Co.,PG,2/16/70,1.789063,1.789063,435200,1.824219,1.791016,0.4187058 +Procter & Gamble Co.,PG,2/17/70,1.710938,1.789063,1542400,1.789063,1.726563,0.40363777 +Procter & Gamble Co.,PG,2/18/70,1.681641,1.724609,1299200,1.724609,1.6875,0.3945057 +Procter & Gamble Co.,PG,2/19/70,1.671875,1.6875,2060800,1.695313,1.695313,0.39633206 +Procter & Gamble Co.,PG,2/20/70,1.691406,1.695313,844800,1.705078,1.691406,0.395419 +Procter & Gamble Co.,PG,2/24/70,1.679688,1.691406,985600,1.699219,1.699219,0.39724553 +Procter & Gamble Co.,PG,2/25/70,1.675781,1.699219,2892800,1.707031,1.6875,0.3945057 +Procter & Gamble Co.,PG,2/26/70,1.648438,1.65625,1747200,1.65625,1.650391,0.38583037 +Procter & Gamble Co.,PG,2/27/70,1.65625,1.65625,1171200,1.71875,1.707031,0.39907163 +Procter & Gamble Co.,PG,3/2/70,1.707031,1.707031,1542400,1.738281,1.714844,0.40089834 +Procter & Gamble Co.,PG,3/3/70,1.703125,1.714844,876800,1.726563,1.726563,0.40363777 +Procter & Gamble Co.,PG,3/4/70,1.71875,1.726563,1075200,1.732422,1.722656,0.40272456 +Procter & Gamble Co.,PG,3/5/70,1.710938,1.722656,1523200,1.726563,1.710938,0.3999849 +Procter & Gamble Co.,PG,3/6/70,1.6875,1.703125,384000,1.703125,1.703125,0.39815867 +Procter & Gamble Co.,PG,3/9/70,1.703125,1.703125,275200,1.712891,1.705078,0.39861497 +Procter & Gamble Co.,PG,3/10/70,1.705078,1.705078,428800,1.716797,1.716797,0.40135476 +Procter & Gamble Co.,PG,3/11/70,1.712891,1.716797,806400,1.71875,1.716797,0.40135476 +Procter & Gamble Co.,PG,3/12/70,1.714844,1.716797,1011200,1.71875,1.71875,0.4018111 +Procter & Gamble Co.,PG,3/13/70,1.703125,1.71875,1644800,1.726563,1.703125,0.39815867 +Procter & Gamble Co.,PG,3/16/70,1.648438,1.699219,2316800,1.699219,1.65625,0.38719976 +Procter & Gamble Co.,PG,3/17/70,1.652344,1.65625,1139200,1.683594,1.658203,0.3876567 +Procter & Gamble Co.,PG,3/18/70,1.664063,1.664063,518400,1.691406,1.679688,0.3926793 +Procter & Gamble Co.,PG,3/19/70,1.65625,1.679688,262400,1.691406,1.660156,0.38811302 +Procter & Gamble Co.,PG,3/20/70,1.658203,1.660156,339200,1.679688,1.679688,0.3926793 +Procter & Gamble Co.,PG,3/23/70,1.660156,1.675781,192000,1.675781,1.660156,0.38811302 +Procter & Gamble Co.,PG,3/24/70,1.666016,1.666016,198400,1.675781,1.675781,0.39176565 +Procter & Gamble Co.,PG,3/25/70,1.675781,1.675781,1760000,1.761719,1.703125,0.39815867 +Procter & Gamble Co.,PG,3/26/70,1.695313,1.703125,422400,1.714844,1.703125,0.39815867 +Procter & Gamble Co.,PG,3/30/70,1.660156,1.6875,531200,1.6875,1.683594,0.39359245 +Procter & Gamble Co.,PG,3/31/70,1.681641,1.683594,243200,1.703125,1.703125,0.39815867 +Procter & Gamble Co.,PG,4/1/70,1.71875,1.71875,806400,1.734375,1.726563,0.40363777 +Procter & Gamble Co.,PG,4/2/70,1.71875,1.726563,467200,1.730469,1.71875,0.4018111 +Procter & Gamble Co.,PG,4/3/70,1.71875,1.71875,166400,1.724609,1.71875,0.4018111 +Procter & Gamble Co.,PG,4/6/70,1.710938,1.71875,256000,1.734375,1.712891,0.40044177 +Procter & Gamble Co.,PG,4/7/70,1.710938,1.712891,627200,1.722656,1.716797,0.40135476 +Procter & Gamble Co.,PG,4/8/70,1.707031,1.714844,102400,1.714844,1.708984,0.39952812 +Procter & Gamble Co.,PG,4/9/70,1.699219,1.708984,371200,1.714844,1.703125,0.39815867 +Procter & Gamble Co.,PG,4/10/70,1.691406,1.703125,307200,1.703125,1.691406,0.395419 +Procter & Gamble Co.,PG,4/13/70,1.671875,1.691406,467200,1.691406,1.671875,0.39085287 +Procter & Gamble Co.,PG,4/14/70,1.644531,1.671875,537600,1.673828,1.671875,0.39085287 +Procter & Gamble Co.,PG,4/15/70,1.648438,1.671875,793600,1.679688,1.660156,0.38811302 +Procter & Gamble Co.,PG,4/16/70,1.634766,1.65625,544000,1.65625,1.634766,0.38217753 +Procter & Gamble Co.,PG,4/17/70,1.626953,1.634766,620800,1.675781,1.675781,0.39176565 +Procter & Gamble Co.,PG,4/20/70,1.664063,1.675781,339200,1.6875,1.664063,0.391583 +Procter & Gamble Co.,PG,4/21/70,1.642578,1.664063,390400,1.669922,1.642578,0.38652682 +Procter & Gamble Co.,PG,4/22/70,1.625,1.642578,697600,1.648438,1.625,0.38239077 +Procter & Gamble Co.,PG,4/23/70,1.587891,1.613281,435200,1.613281,1.59375,0.375037 +Procter & Gamble Co.,PG,4/24/70,1.59375,1.59375,262400,1.609375,1.601563,0.37687546 +Procter & Gamble Co.,PG,4/27/70,1.527344,1.601563,1542400,1.609375,1.554688,0.36584514 +Procter & Gamble Co.,PG,4/28/70,1.548828,1.554688,652800,1.585938,1.564453,0.36814284 +Procter & Gamble Co.,PG,4/29/70,1.5625,1.564453,627200,1.585938,1.578125,0.37136027 +Procter & Gamble Co.,PG,4/30/70,1.546875,1.578125,268800,1.585938,1.556641,0.3663046 +Procter & Gamble Co.,PG,5/1/70,1.539063,1.556641,390400,1.570313,1.539063,0.36216834 +Procter & Gamble Co.,PG,5/4/70,1.5,1.53125,1241600,1.53125,1.5,0.35297608 +Procter & Gamble Co.,PG,5/5/70,1.445313,1.484375,870400,1.484375,1.46875,0.34562248 +Procter & Gamble Co.,PG,5/6/70,1.46875,1.46875,1472000,1.515625,1.476563,0.34746084 +Procter & Gamble Co.,PG,5/7/70,1.482422,1.482422,716800,1.519531,1.519531,0.35757202 +Procter & Gamble Co.,PG,5/8/70,1.488281,1.515625,492800,1.515625,1.488281,0.3502183 +Procter & Gamble Co.,PG,5/11/70,1.472656,1.488281,224000,1.488281,1.472656,0.34654164 +Procter & Gamble Co.,PG,5/12/70,1.445313,1.460938,512000,1.460938,1.451172,0.34148583 +Procter & Gamble Co.,PG,5/13/70,1.423828,1.441406,838400,1.441406,1.441406,0.33918768 +Procter & Gamble Co.,PG,5/14/70,1.431641,1.439453,448000,1.439453,1.4375,0.33826867 +Procter & Gamble Co.,PG,5/15/70,1.445313,1.445313,646400,1.505859,1.505859,0.3543548 +Procter & Gamble Co.,PG,5/18/70,1.494141,1.505859,556800,1.515625,1.503906,0.353895 +Procter & Gamble Co.,PG,5/19/70,1.4375,1.5,691200,1.5,1.445313,0.34010717 +Procter & Gamble Co.,PG,5/20/70,1.40625,1.4375,966400,1.4375,1.40625,0.330915 +Procter & Gamble Co.,PG,5/21/70,1.375,1.40625,611200,1.40625,1.386719,0.32631922 +Procter & Gamble Co.,PG,5/22/70,1.339844,1.375,518400,1.375,1.34375,0.31620762 +Procter & Gamble Co.,PG,5/25/70,1.296875,1.332031,467200,1.332031,1.296875,0.30517718 +Procter & Gamble Co.,PG,5/26/70,1.253906,1.289063,662400,1.289063,1.257813,0.29598534 +Procter & Gamble Co.,PG,5/27/70,1.273438,1.273438,508800,1.398438,1.382813,0.32539976 +Procter & Gamble Co.,PG,5/28/70,1.410156,1.410156,566400,1.5,1.460938,0.3437842 +Procter & Gamble Co.,PG,5/29/70,1.40625,1.460938,275200,1.554688,1.53125,0.3603299 +Procter & Gamble Co.,PG,6/1/70,1.515625,1.53125,489600,1.5625,1.523438,0.3584917 +Procter & Gamble Co.,PG,6/2/70,1.484375,1.523438,377600,1.5625,1.507813,0.35481444 +Procter & Gamble Co.,PG,6/3/70,1.492188,1.507813,294400,1.515625,1.511719,0.35573375 +Procter & Gamble Co.,PG,6/4/70,1.515625,1.515625,316800,1.539063,1.515625,0.35665286 +Procter & Gamble Co.,PG,6/5/70,1.472656,1.5,441600,1.5,1.484375,0.34929922 +Procter & Gamble Co.,PG,6/8/70,1.449219,1.484375,272000,1.496094,1.492188,0.35113785 +Procter & Gamble Co.,PG,6/9/70,1.476563,1.492188,412800,1.492188,1.484375,0.34929922 +Procter & Gamble Co.,PG,6/10/70,1.457031,1.484375,169600,1.492188,1.46875,0.34562248 +Procter & Gamble Co.,PG,6/11/70,1.402344,1.460938,822400,1.460938,1.421875,0.3345919 +Procter & Gamble Co.,PG,6/12/70,1.433594,1.433594,224000,1.457031,1.457031,0.34286466 +Procter & Gamble Co.,PG,6/15/70,1.460938,1.460938,432000,1.480469,1.476563,0.34746084 +Procter & Gamble Co.,PG,6/16/70,1.46875,1.476563,528000,1.546875,1.53125,0.3603299 +Procter & Gamble Co.,PG,6/17/70,1.507813,1.53125,582400,1.558594,1.515625,0.35665286 +Procter & Gamble Co.,PG,6/18/70,1.503906,1.515625,390400,1.566406,1.554688,0.36584514 +Procter & Gamble Co.,PG,6/19/70,1.570313,1.570313,646400,1.609375,1.585938,0.3731987 +Procter & Gamble Co.,PG,6/22/70,1.539063,1.578125,412800,1.578125,1.550781,0.36492595 +Procter & Gamble Co.,PG,6/23/70,1.542969,1.550781,252800,1.585938,1.554688,0.36584514 +Procter & Gamble Co.,PG,6/24/70,1.523438,1.554688,182400,1.570313,1.546875,0.36400655 +Procter & Gamble Co.,PG,6/25/70,1.523438,1.546875,192000,1.558594,1.539063,0.36216834 +Procter & Gamble Co.,PG,6/26/70,1.492188,1.539063,134400,1.554688,1.492188,0.35113785 +Procter & Gamble Co.,PG,6/29/70,1.453125,1.492188,236800,1.496094,1.46875,0.34562248 +Procter & Gamble Co.,PG,6/30/70,1.46875,1.46875,246400,1.515625,1.46875,0.34562248 +Procter & Gamble Co.,PG,7/1/70,1.46875,1.46875,185600,1.503906,1.503906,0.353895 +Procter & Gamble Co.,PG,7/2/70,1.503906,1.503906,819200,1.53125,1.503906,0.353895 +Procter & Gamble Co.,PG,7/6/70,1.503906,1.503906,185600,1.527344,1.523438,0.3584917 +Procter & Gamble Co.,PG,7/7/70,1.5,1.511719,240000,1.511719,1.507813,0.35481444 +Procter & Gamble Co.,PG,7/8/70,1.5,1.507813,425600,1.554688,1.554688,0.36584514 +Procter & Gamble Co.,PG,7/9/70,1.523438,1.554688,268800,1.558594,1.546875,0.36400655 +Procter & Gamble Co.,PG,7/10/70,1.5,1.546875,3520000,1.558594,1.53125,0.3603299 +Procter & Gamble Co.,PG,7/13/70,1.519531,1.53125,220800,1.542969,1.539063,0.36216834 +Procter & Gamble Co.,PG,7/14/70,1.511719,1.539063,326400,1.554688,1.554688,0.36584514 +Procter & Gamble Co.,PG,7/15/70,1.558594,1.558594,675200,1.625,1.613281,0.37963274 +Procter & Gamble Co.,PG,7/16/70,1.609375,1.613281,697600,1.683594,1.671875,0.39342123 +Procter & Gamble Co.,PG,7/17/70,1.664063,1.671875,592000,1.71875,1.71875,0.4044517 +Procter & Gamble Co.,PG,7/20/70,1.679688,1.710938,496000,1.710938,1.679688,0.39779168 +Procter & Gamble Co.,PG,7/21/70,1.65625,1.679688,832000,1.679688,1.667969,0.39501637 +Procter & Gamble Co.,PG,7/22/70,1.667969,1.667969,489600,1.703125,1.675781,0.39686602 +Procter & Gamble Co.,PG,7/23/70,1.644531,1.675781,345600,1.695313,1.652344,0.3913158 +Procter & Gamble Co.,PG,7/24/70,1.648438,1.652344,473600,1.703125,1.699219,0.4024175 +Procter & Gamble Co.,PG,7/27/70,1.691406,1.699219,214400,1.707031,1.703125,0.4033423 +Procter & Gamble Co.,PG,7/28/70,1.660156,1.6875,422400,1.6875,1.679688,0.39779168 +Procter & Gamble Co.,PG,7/29/70,1.660156,1.679688,412800,1.683594,1.660156,0.39316607 +Procter & Gamble Co.,PG,7/30/70,1.648438,1.660156,198400,1.671875,1.65625,0.39224088 +Procter & Gamble Co.,PG,7/31/70,1.605469,1.65625,371200,1.65625,1.625,0.38484028 +Procter & Gamble Co.,PG,8/3/70,1.578125,1.625,582400,1.632813,1.59375,0.3774394 +Procter & Gamble Co.,PG,8/4/70,1.566406,1.59375,188800,1.59375,1.578125,0.3737389 +Procter & Gamble Co.,PG,8/5/70,1.5625,1.578125,595200,1.59375,1.578125,0.3737389 +Procter & Gamble Co.,PG,8/6/70,1.59375,1.59375,412800,1.625,1.621094,0.38391542 +Procter & Gamble Co.,PG,8/7/70,1.597656,1.621094,268800,1.625,1.605469,0.38021493 +Procter & Gamble Co.,PG,8/10/70,1.585938,1.605469,115200,1.605469,1.597656,0.37836447 +Procter & Gamble Co.,PG,8/11/70,1.589844,1.597656,140800,1.601563,1.59375,0.3774394 +Procter & Gamble Co.,PG,8/12/70,1.589844,1.59375,662400,1.609375,1.589844,0.37651458 +Procter & Gamble Co.,PG,8/13/70,1.585938,1.589844,329600,1.625,1.625,0.38484028 +Procter & Gamble Co.,PG,8/14/70,1.578125,1.625,652800,1.625,1.59375,0.3774394 +Procter & Gamble Co.,PG,8/17/70,1.570313,1.589844,441600,1.589844,1.574219,0.37281415 +Procter & Gamble Co.,PG,8/18/70,1.578125,1.578125,284800,1.617188,1.605469,0.38021493 +Procter & Gamble Co.,PG,8/19/70,1.597656,1.605469,425600,1.625,1.597656,0.37836447 +Procter & Gamble Co.,PG,8/20/70,1.597656,1.597656,1696000,1.632813,1.632813,0.3866906 +Procter & Gamble Co.,PG,8/21/70,1.621094,1.632813,310400,1.648438,1.625,0.38484028 +Procter & Gamble Co.,PG,8/24/70,1.617188,1.625,790400,1.648438,1.640625,0.38854074 +Procter & Gamble Co.,PG,8/25/70,1.621094,1.640625,460800,1.644531,1.628906,0.3857653 +Procter & Gamble Co.,PG,8/26/70,1.625,1.628906,499200,1.671875,1.648438,0.39039093 +Procter & Gamble Co.,PG,8/27/70,1.640625,1.648438,400000,1.660156,1.648438,0.39039093 +Procter & Gamble Co.,PG,8/28/70,1.621094,1.644531,400000,1.644531,1.636719,0.38761577 +Procter & Gamble Co.,PG,8/31/70,1.621094,1.636719,310400,1.636719,1.628906,0.3857653 +Procter & Gamble Co.,PG,9/1/70,1.625,1.628906,198400,1.65625,1.65625,0.39224088 +Procter & Gamble Co.,PG,9/2/70,1.644531,1.65625,297600,1.679688,1.679688,0.39779168 +Procter & Gamble Co.,PG,9/3/70,1.671875,1.679688,476800,1.6875,1.671875,0.39594132 +Procter & Gamble Co.,PG,9/4/70,1.65625,1.671875,400000,1.675781,1.667969,0.39501637 +Procter & Gamble Co.,PG,9/8/70,1.640625,1.667969,304000,1.667969,1.65625,0.39224088 +Procter & Gamble Co.,PG,9/9/70,1.648438,1.65625,393600,1.679688,1.664063,0.39409146 +Procter & Gamble Co.,PG,9/10/70,1.636719,1.65625,240000,1.65625,1.636719,0.38761577 +Procter & Gamble Co.,PG,9/11/70,1.636719,1.636719,585600,1.65625,1.636719,0.38761577 +Procter & Gamble Co.,PG,9/14/70,1.632813,1.636719,422400,1.652344,1.636719,0.38761577 +Procter & Gamble Co.,PG,9/15/70,1.617188,1.636719,406400,1.644531,1.644531,0.3894657 +Procter & Gamble Co.,PG,9/16/70,1.640625,1.644531,627200,1.652344,1.652344,0.3913158 +Procter & Gamble Co.,PG,9/17/70,1.652344,1.652344,323200,1.6875,1.6875,0.39964184 +Procter & Gamble Co.,PG,9/18/70,1.675781,1.6875,249600,1.691406,1.6875,0.39964184 +Procter & Gamble Co.,PG,9/21/70,1.640625,1.671875,281600,1.671875,1.65625,0.39224088 +Procter & Gamble Co.,PG,9/22/70,1.636719,1.65625,390400,1.65625,1.644531,0.3894657 +Procter & Gamble Co.,PG,9/23/70,1.644531,1.644531,1008000,1.6875,1.648438,0.39039093 +Procter & Gamble Co.,PG,9/24/70,1.617188,1.648438,380800,1.671875,1.648438,0.39039093 +Procter & Gamble Co.,PG,9/25/70,1.644531,1.648438,361600,1.675781,1.65625,0.39224088 +Procter & Gamble Co.,PG,9/28/70,1.640625,1.65625,185600,1.667969,1.65625,0.39224088 +Procter & Gamble Co.,PG,9/29/70,1.640625,1.652344,419200,1.652344,1.640625,0.38854074 +Procter & Gamble Co.,PG,9/30/70,1.640625,1.640625,348800,1.65625,1.652344,0.3913158 +Procter & Gamble Co.,PG,10/1/70,1.640625,1.652344,198400,1.664063,1.652344,0.3913158 +Procter & Gamble Co.,PG,10/2/70,1.644531,1.652344,364800,1.714844,1.714844,0.4061175 +Procter & Gamble Co.,PG,10/5/70,1.703125,1.714844,281600,1.71875,1.714844,0.4061175 +Procter & Gamble Co.,PG,10/6/70,1.703125,1.714844,745600,1.71875,1.703125,0.4033423 +Procter & Gamble Co.,PG,10/7/70,1.664063,1.703125,630400,1.707031,1.671875,0.39594132 +Procter & Gamble Co.,PG,10/8/70,1.679688,1.679688,323200,1.710938,1.679688,0.39779168 +Procter & Gamble Co.,PG,10/9/70,1.671875,1.679688,400000,1.710938,1.691406,0.4005668 +Procter & Gamble Co.,PG,10/12/70,1.695313,1.695313,121600,1.710938,1.710938,0.40519255 +Procter & Gamble Co.,PG,10/13/70,1.667969,1.703125,1030400,1.703125,1.675781,0.39686602 +Procter & Gamble Co.,PG,10/14/70,1.664063,1.675781,204800,1.683594,1.664063,0.39409146 +Procter & Gamble Co.,PG,10/15/70,1.664063,1.664063,464000,1.683594,1.683594,0.39871693 +Procter & Gamble Co.,PG,10/16/70,1.675781,1.683594,620800,1.71875,1.703125,0.4033423 +Procter & Gamble Co.,PG,10/19/70,1.683594,1.703125,624000,1.71875,1.683594,0.40129456 +Procter & Gamble Co.,PG,10/20/70,1.6875,1.6875,681600,1.703125,1.695313,0.40408805 +Procter & Gamble Co.,PG,10/21/70,1.6875,1.695313,284800,1.703125,1.6875,0.40222552 +Procter & Gamble Co.,PG,10/22/70,1.679688,1.6875,188800,1.699219,1.695313,0.40408805 +Procter & Gamble Co.,PG,10/23/70,1.667969,1.695313,828800,1.695313,1.671875,0.39850104 +Procter & Gamble Co.,PG,10/26/70,1.664063,1.671875,300800,1.683594,1.671875,0.39850104 +Procter & Gamble Co.,PG,10/27/70,1.671875,1.671875,326400,1.703125,1.699219,0.40501902 +Procter & Gamble Co.,PG,10/28/70,1.679688,1.699219,451200,1.71875,1.714844,0.408743 +Procter & Gamble Co.,PG,10/29/70,1.710938,1.714844,217600,1.742188,1.710938,0.40781185 +Procter & Gamble Co.,PG,10/30/70,1.675781,1.710938,387200,1.726563,1.707031,0.40688083 +Procter & Gamble Co.,PG,11/2/70,1.714844,1.714844,224000,1.734375,1.730469,0.41246754 +Procter & Gamble Co.,PG,11/3/70,1.710938,1.730469,166400,1.746094,1.734375,0.41339836 +Procter & Gamble Co.,PG,11/4/70,1.757813,1.757813,537600,1.78125,1.769531,0.42177793 +Procter & Gamble Co.,PG,11/5/70,1.78125,1.78125,336000,1.8125,1.8125,0.43201974 +Procter & Gamble Co.,PG,11/6/70,1.785156,1.8125,368000,1.8125,1.800781,0.4292268 +Procter & Gamble Co.,PG,11/9/70,1.800781,1.800781,720000,1.851563,1.851563,0.44133094 +Procter & Gamble Co.,PG,11/10/70,1.851563,1.851563,544000,1.878906,1.855469,0.44226208 +Procter & Gamble Co.,PG,11/11/70,1.84375,1.855469,208000,1.859375,1.847656,0.44039944 +Procter & Gamble Co.,PG,11/12/70,1.828125,1.847656,284800,1.855469,1.828125,0.4357445 +Procter & Gamble Co.,PG,11/13/70,1.800781,1.824219,1024000,1.824219,1.804688,0.43015784 +Procter & Gamble Co.,PG,11/16/70,1.789063,1.804688,534400,1.824219,1.804688,0.43015784 +Procter & Gamble Co.,PG,11/17/70,1.796875,1.804688,713600,1.8125,1.796875,0.42829564 +Procter & Gamble Co.,PG,11/18/70,1.769531,1.796875,592000,1.796875,1.769531,0.42177793 +Procter & Gamble Co.,PG,11/19/70,1.753906,1.769531,518400,1.792969,1.78125,0.4245711 +Procter & Gamble Co.,PG,11/20/70,1.769531,1.78125,595200,1.789063,1.78125,0.4245711 +Procter & Gamble Co.,PG,11/23/70,1.753906,1.78125,643200,1.78125,1.757813,0.4189848 +Procter & Gamble Co.,PG,11/24/70,1.742188,1.757813,384000,1.765625,1.75,0.41712275 +Procter & Gamble Co.,PG,11/25/70,1.734375,1.75,390400,1.777344,1.769531,0.42177793 +Procter & Gamble Co.,PG,11/27/70,1.773438,1.773438,240000,1.792969,1.78125,0.4245711 +Procter & Gamble Co.,PG,11/30/70,1.792969,1.792969,857600,1.863281,1.855469,0.44226208 +Procter & Gamble Co.,PG,12/1/70,1.832031,1.855469,620800,1.875,1.835938,0.43760645 +Procter & Gamble Co.,PG,12/2/70,1.832031,1.835938,256000,1.855469,1.847656,0.44039944 +Procter & Gamble Co.,PG,12/3/70,1.851563,1.851563,307200,1.871094,1.863281,0.44412366 +Procter & Gamble Co.,PG,12/4/70,1.855469,1.863281,268800,1.875,1.875,0.4469175 +Procter & Gamble Co.,PG,12/7/70,1.867188,1.875,320000,1.878906,1.867188,0.4450554 +Procter & Gamble Co.,PG,12/8/70,1.859375,1.867188,448000,1.890625,1.890625,0.45064157 +Procter & Gamble Co.,PG,12/9/70,1.878906,1.890625,764800,1.898438,1.882813,0.44877958 +Procter & Gamble Co.,PG,12/10/70,1.859375,1.882813,595200,1.886719,1.882813,0.44877958 +Procter & Gamble Co.,PG,12/11/70,1.875,1.882813,294400,1.890625,1.875,0.4469175 +Procter & Gamble Co.,PG,12/14/70,1.867188,1.875,371200,1.898438,1.882813,0.44877958 +Procter & Gamble Co.,PG,12/15/70,1.875,1.882813,416000,1.898438,1.882813,0.44877958 +Procter & Gamble Co.,PG,12/16/70,1.863281,1.878906,604800,1.878906,1.867188,0.4450554 +Procter & Gamble Co.,PG,12/17/70,1.867188,1.867188,252800,1.882813,1.867188,0.4450554 +Procter & Gamble Co.,PG,12/18/70,1.828125,1.867188,579200,1.871094,1.828125,0.4357445 +Procter & Gamble Co.,PG,12/21/70,1.796875,1.828125,1196800,1.835938,1.808594,0.43108892 +Procter & Gamble Co.,PG,12/22/70,1.742188,1.804688,1123200,1.804688,1.792969,0.42736465 +Procter & Gamble Co.,PG,12/23/70,1.785156,1.792969,723200,1.804688,1.804688,0.43015784 +Procter & Gamble Co.,PG,12/24/70,1.789063,1.804688,1248000,1.808594,1.796875,0.42829564 +Procter & Gamble Co.,PG,12/28/70,1.789063,1.796875,320000,1.800781,1.796875,0.42829564 +Procter & Gamble Co.,PG,12/29/70,1.789063,1.796875,198400,1.796875,1.796875,0.42829564 +Procter & Gamble Co.,PG,12/30/70,1.792969,1.796875,313600,1.800781,1.792969,0.42736465 +Procter & Gamble Co.,PG,12/31/70,1.796875,1.796875,214400,1.8125,1.8125,0.43201974 +Procter & Gamble Co.,PG,1/4/71,1.796875,1.8125,284800,1.8125,1.796875,0.42829564 +Procter & Gamble Co.,PG,1/5/71,1.789063,1.796875,166400,1.8125,1.796875,0.42829564 +Procter & Gamble Co.,PG,1/6/71,1.78125,1.796875,320000,1.800781,1.78125,0.4245711 +Procter & Gamble Co.,PG,1/7/71,1.78125,1.78125,249600,1.8125,1.8125,0.43201974 +Procter & Gamble Co.,PG,1/8/71,1.8125,1.8125,1484800,1.859375,1.820313,0.4338823 +Procter & Gamble Co.,PG,1/11/71,1.800781,1.820313,483200,1.828125,1.828125,0.4357445 +Procter & Gamble Co.,PG,1/12/71,1.824219,1.828125,832000,1.855469,1.84375,0.43946886 +Procter & Gamble Co.,PG,1/13/71,1.828125,1.84375,323200,1.851563,1.832031,0.4366752 +Procter & Gamble Co.,PG,1/14/71,1.785156,1.832031,844800,1.832031,1.785156,0.42550245 +Procter & Gamble Co.,PG,1/15/71,1.769531,1.785156,713600,1.820313,1.785156,0.42550245 +Procter & Gamble Co.,PG,1/18/71,1.75,1.773438,403200,1.773438,1.765625,0.42344207 +Procter & Gamble Co.,PG,1/19/71,1.761719,1.765625,358400,1.78125,1.78125,0.4271893 +Procter & Gamble Co.,PG,1/20/71,1.78125,1.78125,1129600,1.789063,1.789063,0.42906305 +Procter & Gamble Co.,PG,1/21/71,1.773438,1.789063,403200,1.789063,1.777344,0.4262523 +Procter & Gamble Co.,PG,1/22/71,1.753906,1.777344,572800,1.78125,1.761719,0.42250508 +Procter & Gamble Co.,PG,1/25/71,1.75,1.761719,403200,1.769531,1.769531,0.4243786 +Procter & Gamble Co.,PG,1/26/71,1.757813,1.769531,1190400,1.777344,1.761719,0.42250508 +Procter & Gamble Co.,PG,1/27/71,1.765625,1.765625,1164800,1.78125,1.78125,0.4271893 +Procter & Gamble Co.,PG,1/28/71,1.777344,1.78125,1084800,1.8125,1.808594,0.43374705 +Procter & Gamble Co.,PG,1/29/71,1.8125,1.8125,528000,1.828125,1.828125,0.43843135 +Procter & Gamble Co.,PG,2/1/71,1.820313,1.828125,1193600,1.832031,1.828125,0.43843135 +Procter & Gamble Co.,PG,2/2/71,1.816406,1.828125,1308800,1.828125,1.824219,0.43749434 +Procter & Gamble Co.,PG,2/3/71,1.8125,1.824219,720000,1.824219,1.820313,0.4365578 +Procter & Gamble Co.,PG,2/4/71,1.808594,1.820313,777600,1.820313,1.820313,0.4365578 +Procter & Gamble Co.,PG,2/5/71,1.8125,1.820313,537600,1.820313,1.820313,0.4365578 +Procter & Gamble Co.,PG,2/8/71,1.820313,1.820313,489600,1.839844,1.839844,0.4412417 +Procter & Gamble Co.,PG,2/9/71,1.820313,1.839844,1353600,1.855469,1.824219,0.43749434 +Procter & Gamble Co.,PG,2/10/71,1.820313,1.824219,675200,1.839844,1.835938,0.44030458 +Procter & Gamble Co.,PG,2/11/71,1.824219,1.835938,2256000,1.839844,1.835938,0.44030458 +Procter & Gamble Co.,PG,2/12/71,1.832031,1.835938,524800,1.84375,1.832031,0.4393677 +Procter & Gamble Co.,PG,2/16/71,1.828125,1.832031,1219200,1.855469,1.851563,0.44405246 +Procter & Gamble Co.,PG,2/17/71,1.8125,1.851563,713600,1.855469,1.824219,0.43749434 +Procter & Gamble Co.,PG,2/18/71,1.820313,1.824219,697600,1.835938,1.828125,0.43843135 +Procter & Gamble Co.,PG,2/19/71,1.800781,1.828125,569600,1.828125,1.800781,0.4318732 +Procter & Gamble Co.,PG,2/22/71,1.785156,1.800781,300800,1.808594,1.789063,0.42906305 +Procter & Gamble Co.,PG,2/23/71,1.75,1.789063,1420800,1.808594,1.804688,0.4328104 +Procter & Gamble Co.,PG,2/24/71,1.796875,1.804688,374400,1.820313,1.800781,0.4318732 +Procter & Gamble Co.,PG,2/25/71,1.796875,1.800781,745600,1.835938,1.828125,0.43843135 +Procter & Gamble Co.,PG,2/26/71,1.816406,1.828125,361600,1.84375,1.828125,0.43843135 +Procter & Gamble Co.,PG,3/1/71,1.8125,1.828125,281600,1.847656,1.832031,0.4393677 +Procter & Gamble Co.,PG,3/2/71,1.828125,1.832031,976000,1.859375,1.851563,0.44405246 +Procter & Gamble Co.,PG,3/3/71,1.839844,1.851563,380800,1.863281,1.851563,0.44405246 +Procter & Gamble Co.,PG,3/4/71,1.839844,1.851563,467200,1.855469,1.847656,0.443115 +Procter & Gamble Co.,PG,3/5/71,1.835938,1.847656,1043200,1.851563,1.84375,0.44217855 +Procter & Gamble Co.,PG,3/8/71,1.824219,1.84375,1004800,1.847656,1.84375,0.44217855 +Procter & Gamble Co.,PG,3/9/71,1.832031,1.84375,848000,1.847656,1.839844,0.4412417 +Procter & Gamble Co.,PG,3/10/71,1.839844,1.839844,748800,1.855469,1.847656,0.443115 +Procter & Gamble Co.,PG,3/11/71,1.847656,1.847656,1017600,1.867188,1.859375,0.44592574 +Procter & Gamble Co.,PG,3/12/71,1.84375,1.859375,896000,1.867188,1.84375,0.44217855 +Procter & Gamble Co.,PG,3/15/71,1.839844,1.84375,937600,1.875,1.867188,0.44779965 +Procter & Gamble Co.,PG,3/16/71,1.875,1.875,956800,1.921875,1.90625,0.4571674 +Procter & Gamble Co.,PG,3/17/71,1.894531,1.90625,803200,1.921875,1.914063,0.4590414 +Procter & Gamble Co.,PG,3/18/71,1.914063,1.914063,518400,1.964844,1.953125,0.4684092 +Procter & Gamble Co.,PG,3/19/71,1.929688,1.953125,649600,1.96875,1.945313,0.4665359 +Procter & Gamble Co.,PG,3/22/71,1.941406,1.945313,496000,1.96875,1.960938,0.4702833 +Procter & Gamble Co.,PG,3/23/71,1.9375,1.960938,400000,1.964844,1.949219,0.4674726 +Procter & Gamble Co.,PG,3/24/71,1.941406,1.949219,576000,1.964844,1.941406,0.46559834 +Procter & Gamble Co.,PG,3/25/71,1.9375,1.941406,496000,1.960938,1.953125,0.4684092 +Procter & Gamble Co.,PG,3/26/71,1.929688,1.953125,1027200,1.953125,1.953125,0.4684092 +Procter & Gamble Co.,PG,3/29/71,1.890625,1.953125,1027200,1.953125,1.890625,0.4534202 +Procter & Gamble Co.,PG,3/30/71,1.882813,1.890625,816000,1.933594,1.925781,0.46185148 +Procter & Gamble Co.,PG,3/31/71,1.921875,1.925781,659200,1.953125,1.949219,0.4674726 +Procter & Gamble Co.,PG,4/1/71,1.929688,1.949219,425600,1.949219,1.933594,0.46372545 +Procter & Gamble Co.,PG,4/2/71,1.917969,1.933594,579200,1.933594,1.929688,0.4627888 +Procter & Gamble Co.,PG,4/5/71,1.925781,1.929688,556800,1.941406,1.941406,0.46559834 +Procter & Gamble Co.,PG,4/6/71,1.929688,1.941406,1056000,1.945313,1.945313,0.4665359 +Procter & Gamble Co.,PG,4/7/71,1.941406,1.945313,646400,1.953125,1.953125,0.4684092 +Procter & Gamble Co.,PG,4/8/71,1.933594,1.953125,524800,1.953125,1.9375,0.4646623 +Procter & Gamble Co.,PG,4/12/71,1.914063,1.9375,3552000,1.9375,1.914063,0.4590414 +Procter & Gamble Co.,PG,4/13/71,1.890625,1.914063,704000,1.914063,1.90625,0.4571674 +Procter & Gamble Co.,PG,4/14/71,1.898438,1.90625,537600,1.917969,1.910156,0.45810416 +Procter & Gamble Co.,PG,4/15/71,1.898438,1.910156,886400,1.917969,1.914063,0.4590414 +Procter & Gamble Co.,PG,4/16/71,1.925781,1.925781,2236800,1.949219,1.941406,0.46559834 +Procter & Gamble Co.,PG,4/19/71,1.941406,1.941406,768000,1.960938,1.953125,0.4710636 +Procter & Gamble Co.,PG,4/20/71,1.945313,1.953125,656000,1.964844,1.945313,0.46917975 +Procter & Gamble Co.,PG,4/21/71,1.910156,1.945313,662400,1.949219,1.910156,0.46070015 +Procter & Gamble Co.,PG,4/22/71,1.882813,1.910156,780800,1.921875,1.882813,0.4541056 +Procter & Gamble Co.,PG,4/23/71,1.867188,1.882813,1372800,1.886719,1.871094,0.4512792 +Procter & Gamble Co.,PG,4/26/71,1.859375,1.871094,1484800,1.898438,1.859375,0.44845262 +Procter & Gamble Co.,PG,4/27/71,1.820313,1.859375,944000,1.871094,1.828125,0.4409159 +Procter & Gamble Co.,PG,4/28/71,1.824219,1.828125,950400,1.84375,1.835938,0.4427999 +Procter & Gamble Co.,PG,4/29/71,1.835938,1.835938,1475200,1.855469,1.851563,0.44656894 +Procter & Gamble Co.,PG,4/30/71,1.875,1.875,544000,1.898438,1.890625,0.45599002 +Procter & Gamble Co.,PG,5/3/71,1.851563,1.890625,377600,1.890625,1.878906,0.45316306 +Procter & Gamble Co.,PG,5/4/71,1.875,1.878906,1081600,1.890625,1.886719,0.45504794 +Procter & Gamble Co.,PG,5/5/71,1.882813,1.886719,454400,1.898438,1.894531,0.45693168 +Procter & Gamble Co.,PG,5/6/71,1.878906,1.894531,704000,1.898438,1.882813,0.4541056 +Procter & Gamble Co.,PG,5/7/71,1.867188,1.878906,1888000,1.878906,1.871094,0.4512792 +Procter & Gamble Co.,PG,5/10/71,1.855469,1.871094,572800,1.878906,1.867188,0.45033714 +Procter & Gamble Co.,PG,5/11/71,1.851563,1.867188,576000,1.882813,1.882813,0.4541056 +Procter & Gamble Co.,PG,5/12/71,1.878906,1.882813,1260800,1.90625,1.902344,0.4588164 +Procter & Gamble Co.,PG,5/13/71,1.890625,1.902344,809600,1.921875,1.90625,0.45975837 +Procter & Gamble Co.,PG,5/14/71,1.898438,1.90625,1737600,1.914063,1.898438,0.4578741 +Procter & Gamble Co.,PG,5/17/71,1.867188,1.898438,1244800,1.90625,1.875,0.45222154 +Procter & Gamble Co.,PG,5/18/71,1.84375,1.875,1193600,1.875,1.859375,0.44845262 +Procter & Gamble Co.,PG,5/19/71,1.859375,1.859375,787200,1.875,1.859375,0.44845262 +Procter & Gamble Co.,PG,5/20/71,1.84375,1.859375,1561600,1.871094,1.855469,0.44751105 +Procter & Gamble Co.,PG,5/21/71,1.84375,1.855469,1619200,1.875,1.867188,0.45033714 +Procter & Gamble Co.,PG,5/24/71,1.855469,1.867188,217600,1.875,1.855469,0.44751105 +Procter & Gamble Co.,PG,5/25/71,1.835938,1.847656,636800,1.847656,1.84375,0.4446846 +Procter & Gamble Co.,PG,5/26/71,1.84375,1.84375,825600,1.859375,1.851563,0.44656894 +Procter & Gamble Co.,PG,5/27/71,1.84375,1.851563,230400,1.867188,1.867188,0.45033714 +Procter & Gamble Co.,PG,5/28/71,1.851563,1.867188,796800,1.875,1.859375,0.44845262 +Procter & Gamble Co.,PG,6/1/71,1.851563,1.859375,1065600,1.886719,1.886719,0.45504794 +Procter & Gamble Co.,PG,6/2/71,1.878906,1.886719,265600,1.890625,1.886719,0.45504794 +Procter & Gamble Co.,PG,6/3/71,1.890625,1.890625,512000,1.917969,1.90625,0.45975837 +Procter & Gamble Co.,PG,6/4/71,1.917969,1.917969,646400,1.945313,1.945313,0.46917975 +Procter & Gamble Co.,PG,6/7/71,1.9375,1.945313,294400,1.960938,1.945313,0.46917975 +Procter & Gamble Co.,PG,6/8/71,1.933594,1.945313,486400,1.960938,1.957031,0.47200608 +Procter & Gamble Co.,PG,6/9/71,1.941406,1.957031,761600,1.964844,1.964844,0.47389024 +Procter & Gamble Co.,PG,6/10/71,1.957031,1.964844,419200,2,1.988281,0.47954258 +Procter & Gamble Co.,PG,6/11/71,2,2,454400,2.046875,2.027344,0.4889645 +Procter & Gamble Co.,PG,6/14/71,2.015625,2.027344,710400,2.039063,2.027344,0.4889645 +Procter & Gamble Co.,PG,6/15/71,2.007813,2.027344,1356800,2.039063,2.027344,0.4889645 +Procter & Gamble Co.,PG,6/16/71,2,2.023438,1008000,2.023438,2.007813,0.4842535 +Procter & Gamble Co.,PG,6/17/71,2.007813,2.007813,195200,2.023438,2.007813,0.4842535 +Procter & Gamble Co.,PG,6/18/71,2,2.007813,268800,2.023438,2.007813,0.4842535 +Procter & Gamble Co.,PG,6/21/71,2.007813,2.007813,364800,2.023438,2.019531,0.4870804 +Procter & Gamble Co.,PG,6/22/71,1.996094,2.011719,534400,2.011719,2.011719,0.48519582 +Procter & Gamble Co.,PG,6/23/71,1.996094,2.011719,329600,2.015625,2.003906,0.48331168 +Procter & Gamble Co.,PG,6/24/71,2.011719,2.011719,534400,2.027344,2.027344,0.4889645 +Procter & Gamble Co.,PG,6/25/71,2.007813,2.015625,473600,2.015625,2.015625,0.48613784 +Procter & Gamble Co.,PG,6/28/71,2,2.015625,214400,2.019531,2.019531,0.4870804 +Procter & Gamble Co.,PG,6/29/71,2.011719,2.019531,208000,2.023438,2.015625,0.48613784 +Procter & Gamble Co.,PG,6/30/71,1.992188,2.015625,464000,2.027344,2.023438,0.48802212 +Procter & Gamble Co.,PG,7/1/71,1.996094,2.023438,518400,2.027344,2.027344,0.4889645 +Procter & Gamble Co.,PG,7/2/71,2.019531,2.027344,249600,2.039063,2.039063,0.49179083 +Procter & Gamble Co.,PG,7/6/71,2.03125,2.039063,233600,2.058594,2.058594,0.49650112 +Procter & Gamble Co.,PG,7/7/71,2.046875,2.058594,489600,2.101563,2.101563,0.50686455 +Procter & Gamble Co.,PG,7/8/71,2.105469,2.105469,652800,2.15625,2.152344,0.51911247 +Procter & Gamble Co.,PG,7/9/71,2.125,2.152344,742400,2.15625,2.125,0.5125173 +Procter & Gamble Co.,PG,7/12/71,2.109375,2.125,300800,2.140625,2.132813,0.51440173 +Procter & Gamble Co.,PG,7/13/71,2.105469,2.132813,620800,2.15625,2.132813,0.51440173 +Procter & Gamble Co.,PG,7/14/71,2.132813,2.132813,284800,2.148438,2.148438,0.5181705 +Procter & Gamble Co.,PG,7/15/71,2.15625,2.15625,262400,2.183594,2.171875,0.52382296 +Procter & Gamble Co.,PG,7/16/71,2.179688,2.179688,464000,2.1875,2.183594,0.52664953 +Procter & Gamble Co.,PG,7/19/71,2.15625,2.179688,297600,2.179688,2.179688,0.52854395 +Procter & Gamble Co.,PG,7/20/71,2.171875,2.179688,246400,2.183594,2.175781,0.5275969 +Procter & Gamble Co.,PG,7/21/71,2.175781,2.175781,460800,2.1875,2.1875,0.53043866 +Procter & Gamble Co.,PG,7/22/71,2.171875,2.1875,441600,2.1875,2.183594,0.52949136 +Procter & Gamble Co.,PG,7/23/71,2.171875,2.183594,716800,2.191406,2.191406,0.53138554 +Procter & Gamble Co.,PG,7/26/71,2.191406,2.191406,371200,2.214844,2.210938,0.53612185 +Procter & Gamble Co.,PG,7/27/71,2.191406,2.210938,268800,2.21875,2.203125,0.5342274 +Procter & Gamble Co.,PG,7/28/71,2.191406,2.203125,627200,2.203125,2.195313,0.532333 +Procter & Gamble Co.,PG,7/29/71,2.117188,2.1875,707200,2.1875,2.136719,0.51812476 +Procter & Gamble Co.,PG,7/30/71,2.078125,2.132813,848000,2.132813,2.082031,0.5048635 +Procter & Gamble Co.,PG,8/2/71,2.078125,2.082031,371200,2.097656,2.09375,0.50770557 +Procter & Gamble Co.,PG,8/3/71,2.066406,2.089844,336000,2.089844,2.066406,0.501075 +Procter & Gamble Co.,PG,8/4/71,2.046875,2.0625,473600,2.0625,2.050781,0.4972859 +Procter & Gamble Co.,PG,8/5/71,2.03125,2.050781,633600,2.054688,2.042969,0.49539152 +Procter & Gamble Co.,PG,8/6/71,2.046875,2.046875,220800,2.09375,2.082031,0.5048635 +Procter & Gamble Co.,PG,8/9/71,2.0625,2.082031,224000,2.097656,2.0625,0.5001275 +Procter & Gamble Co.,PG,8/10/71,2.0625,2.0625,262400,2.085938,2.070313,0.5020221 +Procter & Gamble Co.,PG,8/11/71,2.082031,2.082031,201600,2.101563,2.09375,0.50770557 +Procter & Gamble Co.,PG,8/12/71,2.085938,2.09375,284800,2.113281,2.113281,0.5124413 +Procter & Gamble Co.,PG,8/13/71,2.113281,2.113281,403200,2.125,2.125,0.51528317 +Procter & Gamble Co.,PG,8/16/71,2.171875,2.171875,656000,2.230469,2.195313,0.532333 +Procter & Gamble Co.,PG,8/17/71,2.15625,2.195313,476800,2.214844,2.1875,0.53043866 +Procter & Gamble Co.,PG,8/18/71,2.175781,2.1875,233600,2.210938,2.1875,0.53043866 +Procter & Gamble Co.,PG,8/19/71,2.171875,2.1875,678400,2.191406,2.175781,0.5275969 +Procter & Gamble Co.,PG,8/20/71,2.160156,2.175781,147200,2.179688,2.164063,0.52475554 +Procter & Gamble Co.,PG,8/23/71,2.171875,2.171875,179200,2.191406,2.171875,0.52664953 +Procter & Gamble Co.,PG,8/24/71,2.1875,2.1875,406400,2.214844,2.203125,0.5342274 +Procter & Gamble Co.,PG,8/25/71,2.242188,2.242188,425600,2.296875,2.25,0.5455941 +Procter & Gamble Co.,PG,8/26/71,2.238281,2.25,252800,2.25,2.246094,0.5446468 +Procter & Gamble Co.,PG,8/27/71,2.234375,2.246094,217600,2.257813,2.257813,0.54748833 +Procter & Gamble Co.,PG,8/30/71,2.242188,2.257813,153600,2.257813,2.246094,0.5446468 +Procter & Gamble Co.,PG,8/31/71,2.246094,2.246094,153600,2.261719,2.25,0.5455941 +Procter & Gamble Co.,PG,9/1/71,2.234375,2.25,355200,2.25,2.234375,0.54180497 +Procter & Gamble Co.,PG,9/2/71,2.222656,2.234375,163200,2.261719,2.261719,0.5484357 +Procter & Gamble Co.,PG,9/3/71,2.253906,2.261719,172800,2.265625,2.257813,0.54748833 +Procter & Gamble Co.,PG,9/7/71,2.257813,2.257813,112000,2.265625,2.265625,0.54938257 +Procter & Gamble Co.,PG,9/8/71,2.261719,2.265625,374400,2.28125,2.28125,0.5531716 +Procter & Gamble Co.,PG,9/9/71,2.289063,2.289063,521600,2.304688,2.289063,0.5550659 +Procter & Gamble Co.,PG,9/10/71,2.269531,2.289063,182400,2.289063,2.277344,0.5522247 +Procter & Gamble Co.,PG,9/13/71,2.277344,2.277344,249600,2.300781,2.292969,0.5560133 +Procter & Gamble Co.,PG,9/14/71,2.28125,2.292969,726400,2.3125,2.28125,0.5531716 +Procter & Gamble Co.,PG,9/15/71,2.265625,2.28125,1168000,2.296875,2.289063,0.5550659 +Procter & Gamble Co.,PG,9/16/71,2.273438,2.28125,403200,2.28125,2.28125,0.5531716 +Procter & Gamble Co.,PG,9/17/71,2.265625,2.28125,377600,2.28125,2.273438,0.5512774 +Procter & Gamble Co.,PG,9/20/71,2.25,2.273438,454400,2.277344,2.273438,0.5512774 +Procter & Gamble Co.,PG,9/21/71,2.265625,2.273438,208000,2.277344,2.277344,0.5522247 +Procter & Gamble Co.,PG,9/22/71,2.261719,2.277344,825600,2.292969,2.265625,0.54938257 +Procter & Gamble Co.,PG,9/23/71,2.214844,2.253906,976000,2.253906,2.242188,0.54369986 +Procter & Gamble Co.,PG,9/24/71,2.238281,2.242188,918400,2.273438,2.257813,0.54748833 +Procter & Gamble Co.,PG,9/27/71,2.253906,2.257813,102400,2.265625,2.261719,0.5484357 +Procter & Gamble Co.,PG,9/28/71,2.222656,2.25,275200,2.25,2.222656,0.538963 +Procter & Gamble Co.,PG,9/29/71,2.226563,2.226563,342400,2.253906,2.238281,0.542752 +Procter & Gamble Co.,PG,9/30/71,2.203125,2.238281,633600,2.261719,2.21875,0.5380161 +Procter & Gamble Co.,PG,10/1/71,2.210938,2.21875,304000,2.261719,2.257813,0.54748833 +Procter & Gamble Co.,PG,10/4/71,2.25,2.257813,672000,2.28125,2.25,0.5455941 +Procter & Gamble Co.,PG,10/5/71,2.234375,2.25,214400,2.253906,2.234375,0.54180497 +Procter & Gamble Co.,PG,10/6/71,2.234375,2.234375,275200,2.265625,2.265625,0.54938257 +Procter & Gamble Co.,PG,10/7/71,2.25,2.265625,256000,2.277344,2.257813,0.54748833 +Procter & Gamble Co.,PG,10/8/71,2.25,2.257813,579200,2.261719,2.25,0.5455941 +Procter & Gamble Co.,PG,10/11/71,2.238281,2.25,121600,2.261719,2.257813,0.54748833 +Procter & Gamble Co.,PG,10/12/71,2.238281,2.257813,243200,2.257813,2.25,0.5455941 +Procter & Gamble Co.,PG,10/13/71,2.257813,2.257813,204800,2.273438,2.265625,0.54938257 +Procter & Gamble Co.,PG,10/14/71,2.253906,2.265625,262400,2.265625,2.261719,0.5484357 +Procter & Gamble Co.,PG,10/15/71,2.238281,2.261719,160000,2.265625,2.238281,0.542752 +Procter & Gamble Co.,PG,10/18/71,2.210938,2.238281,364800,2.246094,2.210938,0.5389439 +Procter & Gamble Co.,PG,10/19/71,2.191406,2.210938,537600,2.210938,2.195313,0.53513503 +Procter & Gamble Co.,PG,10/20/71,2.183594,2.195313,534400,2.226563,2.1875,0.5332307 +Procter & Gamble Co.,PG,10/21/71,2.171875,2.183594,361600,2.183594,2.175781,0.530374 +Procter & Gamble Co.,PG,10/22/71,2.171875,2.175781,310400,2.203125,2.179688,0.5313261 +Procter & Gamble Co.,PG,10/25/71,2.15625,2.179688,198400,2.195313,2.171875,0.5294217 +Procter & Gamble Co.,PG,10/26/71,2.179688,2.179688,691200,2.203125,2.183594,0.5322784 +Procter & Gamble Co.,PG,10/27/71,2.164063,2.183594,358400,2.203125,2.1875,0.5332307 +Procter & Gamble Co.,PG,10/28/71,2.175781,2.1875,304000,2.203125,2.199219,0.53608704 +Procter & Gamble Co.,PG,10/29/71,2.195313,2.199219,332800,2.21875,2.21875,0.5408481 +Procter & Gamble Co.,PG,11/1/71,2.1875,2.214844,416000,2.214844,2.203125,0.5370394 +Procter & Gamble Co.,PG,11/2/71,2.164063,2.199219,390400,2.199219,2.195313,0.53513503 +Procter & Gamble Co.,PG,11/3/71,2.1875,2.195313,649600,2.210938,2.210938,0.5389439 +Procter & Gamble Co.,PG,11/4/71,2.21875,2.21875,486400,2.273438,2.265625,0.5522744 +Procter & Gamble Co.,PG,11/5/71,2.25,2.265625,553600,2.308594,2.265625,0.5522744 +Procter & Gamble Co.,PG,11/8/71,2.265625,2.265625,224000,2.289063,2.285156,0.5570353 +Procter & Gamble Co.,PG,11/9/71,2.285156,2.285156,246400,2.3125,2.3125,0.563701 +Procter & Gamble Co.,PG,11/10/71,2.320313,2.320313,515200,2.359375,2.34375,0.5713185 +Procter & Gamble Co.,PG,11/11/71,2.316406,2.335938,419200,2.335938,2.316406,0.564653 +Procter & Gamble Co.,PG,11/12/71,2.304688,2.316406,348800,2.328125,2.316406,0.564653 +Procter & Gamble Co.,PG,11/15/71,2.316406,2.316406,352000,2.367188,2.359375,0.5751273 +Procter & Gamble Co.,PG,11/16/71,2.363281,2.363281,560000,2.40625,2.378906,0.5798879 +Procter & Gamble Co.,PG,11/17/71,2.359375,2.378906,480000,2.398438,2.398438,0.58464944 +Procter & Gamble Co.,PG,11/18/71,2.34375,2.398438,470400,2.40625,2.34375,0.5713185 +Procter & Gamble Co.,PG,11/19/71,2.257813,2.332031,400000,2.332031,2.289063,0.5579876 +Procter & Gamble Co.,PG,11/22/71,2.289063,2.289063,448000,2.335938,2.320313,0.5656055 +Procter & Gamble Co.,PG,11/23/71,2.257813,2.304688,489600,2.304688,2.28125,0.55608326 +Procter & Gamble Co.,PG,11/24/71,2.273438,2.28125,224000,2.308594,2.28125,0.55608326 +Procter & Gamble Co.,PG,11/26/71,2.265625,2.28125,336000,2.308594,2.308594,0.56274873 +Procter & Gamble Co.,PG,11/29/71,2.21875,2.308594,851200,2.335938,2.25,0.5484659 +Procter & Gamble Co.,PG,11/30/71,2.234375,2.25,3203200,2.257813,2.238281,0.54560894 +Procter & Gamble Co.,PG,12/1/71,2.210938,2.238281,1673600,2.242188,2.238281,0.54560894 +Procter & Gamble Co.,PG,12/2/71,2.238281,2.238281,3696000,2.261719,2.25,0.5484659 +Procter & Gamble Co.,PG,12/3/71,2.265625,2.265625,2572800,2.363281,2.335938,0.569414 +Procter & Gamble Co.,PG,12/6/71,2.332031,2.335938,800000,2.386719,2.351563,0.57322323 +Procter & Gamble Co.,PG,12/7/71,2.355469,2.355469,640000,2.375,2.371094,0.57798386 +Procter & Gamble Co.,PG,12/8/71,2.355469,2.371094,355200,2.378906,2.367188,0.5770318 +Procter & Gamble Co.,PG,12/9/71,2.363281,2.367188,412800,2.40625,2.386719,0.58179307 +Procter & Gamble Co.,PG,12/10/71,2.390625,2.390625,329600,2.421875,2.421875,0.5903623 +Procter & Gamble Co.,PG,12/13/71,2.398438,2.421875,323200,2.445313,2.414063,0.58845854 +Procter & Gamble Co.,PG,12/14/71,2.398438,2.414063,243200,2.425781,2.398438,0.58464944 +Procter & Gamble Co.,PG,12/15/71,2.390625,2.398438,444800,2.433594,2.414063,0.58845854 +Procter & Gamble Co.,PG,12/16/71,2.398438,2.414063,675200,2.441406,2.433594,0.59321916 +Procter & Gamble Co.,PG,12/17/71,2.433594,2.433594,297600,2.464844,2.464844,0.6008367 +Procter & Gamble Co.,PG,12/20/71,2.460938,2.464844,515200,2.5,2.472656,0.602741 +Procter & Gamble Co.,PG,12/21/71,2.488281,2.488281,777600,2.539063,2.53125,0.6170241 +Procter & Gamble Co.,PG,12/22/71,2.472656,2.523438,403200,2.523438,2.480469,0.6046453 +Procter & Gamble Co.,PG,12/23/71,2.429688,2.46875,419200,2.46875,2.445313,0.59607583 +Procter & Gamble Co.,PG,12/27/71,2.398438,2.421875,297600,2.421875,2.398438,0.58464944 +Procter & Gamble Co.,PG,12/28/71,2.375,2.398438,339200,2.40625,2.394531,0.58369684 +Procter & Gamble Co.,PG,12/29/71,2.390625,2.394531,441600,2.421875,2.398438,0.58464944 +Procter & Gamble Co.,PG,12/30/71,2.414063,2.414063,348800,2.464844,2.445313,0.59607583 +Procter & Gamble Co.,PG,12/31/71,2.4375,2.445313,70400,2.453125,2.453125,0.59798 +Procter & Gamble Co.,PG,1/3/72,2.421875,2.453125,281600,2.476563,2.4375,0.5941712 +Procter & Gamble Co.,PG,1/4/72,2.402344,2.4375,208000,2.453125,2.410156,0.5875055 +Procter & Gamble Co.,PG,1/5/72,2.402344,2.410156,451200,2.433594,2.402344,0.5856013 +Procter & Gamble Co.,PG,1/6/72,2.398438,2.402344,838400,2.421875,2.398438,0.58464944 +Procter & Gamble Co.,PG,1/7/72,2.378906,2.398438,547200,2.421875,2.386719,0.58179307 +Procter & Gamble Co.,PG,1/10/72,2.390625,2.390625,348800,2.414063,2.40625,0.58655345 +Procter & Gamble Co.,PG,1/11/72,2.390625,2.40625,432000,2.429688,2.421875,0.5903623 +Procter & Gamble Co.,PG,1/12/72,2.421875,2.421875,419200,2.441406,2.433594,0.59321916 +Procter & Gamble Co.,PG,1/13/72,2.390625,2.429688,464000,2.429688,2.402344,0.5856013 +Procter & Gamble Co.,PG,1/14/72,2.402344,2.402344,425600,2.4375,2.4375,0.5941712 +Procter & Gamble Co.,PG,1/17/72,2.445313,2.445313,832000,2.492188,2.476563,0.6066098 +Procter & Gamble Co.,PG,1/18/72,2.453125,2.476563,419200,2.476563,2.453125,0.60086924 +Procter & Gamble Co.,PG,1/19/72,2.453125,2.453125,377600,2.464844,2.464844,0.6037395 +Procter & Gamble Co.,PG,1/20/72,2.457031,2.464844,518400,2.476563,2.464844,0.6037395 +Procter & Gamble Co.,PG,1/21/72,2.453125,2.464844,320000,2.492188,2.484375,0.60852325 +Procter & Gamble Co.,PG,1/24/72,2.441406,2.484375,563200,2.5,2.441406,0.59799856 +Procter & Gamble Co.,PG,1/25/72,2.425781,2.441406,924800,2.457031,2.4375,0.597042 +Procter & Gamble Co.,PG,1/26/72,2.410156,2.433594,339200,2.433594,2.421875,0.59321475 +Procter & Gamble Co.,PG,1/27/72,2.4375,2.4375,371200,2.460938,2.457031,0.6018257 +Procter & Gamble Co.,PG,1/28/72,2.46875,2.46875,768000,2.496094,2.492188,0.610437 +Procter & Gamble Co.,PG,1/31/72,2.492188,2.492188,531200,2.507813,2.5,0.6123504 +Procter & Gamble Co.,PG,2/1/72,2.484375,2.5,537600,2.5,2.5,0.6123504 +Procter & Gamble Co.,PG,2/2/72,2.507813,2.507813,912000,2.554688,2.554688,0.6257459 +Procter & Gamble Co.,PG,2/3/72,2.535156,2.554688,518400,2.5625,2.554688,0.6257459 +Procter & Gamble Co.,PG,2/4/72,2.546875,2.554688,358400,2.570313,2.5625,0.6276597 +Procter & Gamble Co.,PG,2/7/72,2.542969,2.5625,380800,2.574219,2.574219,0.6305295 +Procter & Gamble Co.,PG,2/8/72,2.578125,2.578125,467200,2.609375,2.609375,0.63914084 +Procter & Gamble Co.,PG,2/9/72,2.621094,2.621094,643200,2.726563,2.703125,0.6621043 +Procter & Gamble Co.,PG,2/10/72,2.703125,2.703125,2288000,2.796875,2.785156,0.68219703 +Procter & Gamble Co.,PG,2/11/72,2.703125,2.773438,883200,2.773438,2.703125,0.6621043 +Procter & Gamble Co.,PG,2/14/72,2.695313,2.703125,384000,2.734375,2.71875,0.66593146 +Procter & Gamble Co.,PG,2/15/72,2.707031,2.71875,272000,2.746094,2.714844,0.66497463 +Procter & Gamble Co.,PG,2/16/72,2.726563,2.726563,758400,2.796875,2.765625,0.67741305 +Procter & Gamble Co.,PG,2/17/72,2.761719,2.765625,694400,2.8125,2.769531,0.6783692 +Procter & Gamble Co.,PG,2/18/72,2.71875,2.769531,208000,2.773438,2.726563,0.66784483 +Procter & Gamble Co.,PG,2/22/72,2.640625,2.710938,428800,2.710938,2.65625,0.65062296 +Procter & Gamble Co.,PG,2/23/72,2.632813,2.65625,441600,2.683594,2.683594,0.65731984 +Procter & Gamble Co.,PG,2/24/72,2.683594,2.683594,355200,2.710938,2.710938,0.66401833 +Procter & Gamble Co.,PG,2/25/72,2.675781,2.710938,291200,2.714844,2.703125,0.6621043 +Procter & Gamble Co.,PG,2/28/72,2.6875,2.703125,361600,2.703125,2.691406,0.65923387 +Procter & Gamble Co.,PG,2/29/72,2.664063,2.691406,915200,2.695313,2.683594,0.65731984 +Procter & Gamble Co.,PG,3/1/72,2.679688,2.683594,518400,2.699219,2.699219,0.66114753 +Procter & Gamble Co.,PG,3/2/72,2.679688,2.699219,380800,2.699219,2.695313,0.6601909 +Procter & Gamble Co.,PG,3/3/72,2.691406,2.695313,720000,2.726563,2.703125,0.6621043 +Procter & Gamble Co.,PG,3/6/72,2.6875,2.703125,329600,2.726563,2.707031,0.6630611 +Procter & Gamble Co.,PG,3/7/72,2.703125,2.707031,499200,2.734375,2.734375,0.6697586 +Procter & Gamble Co.,PG,3/8/72,2.707031,2.734375,483200,2.761719,2.75,0.67358565 +Procter & Gamble Co.,PG,3/9/72,2.710938,2.75,566400,2.773438,2.71875,0.66593146 +Procter & Gamble Co.,PG,3/10/72,2.703125,2.71875,320000,2.742188,2.734375,0.6697586 +Procter & Gamble Co.,PG,3/13/72,2.617188,2.71875,566400,2.71875,2.617188,0.6410546 +Procter & Gamble Co.,PG,3/14/72,2.628906,2.628906,678400,2.671875,2.667969,0.6534931 +Procter & Gamble Co.,PG,3/15/72,2.660156,2.667969,268800,2.675781,2.671875,0.6544499 +Procter & Gamble Co.,PG,3/16/72,2.640625,2.671875,675200,2.671875,2.652344,0.6496656 +Procter & Gamble Co.,PG,3/17/72,2.609375,2.644531,563200,2.644531,2.609375,0.63914084 +Procter & Gamble Co.,PG,3/20/72,2.617188,2.617188,729600,2.65625,2.652344,0.6496656 +Procter & Gamble Co.,PG,3/21/72,2.644531,2.652344,348800,2.671875,2.648438,0.6487089 +Procter & Gamble Co.,PG,3/22/72,2.644531,2.648438,252800,2.679688,2.664063,0.6525359 +Procter & Gamble Co.,PG,3/23/72,2.664063,2.664063,854400,2.738281,2.738281,0.6707155 +Procter & Gamble Co.,PG,3/24/72,2.730469,2.738281,764800,2.753906,2.742188,0.67167205 +Procter & Gamble Co.,PG,3/27/72,2.730469,2.742188,252800,2.761719,2.757813,0.6754992 +Procter & Gamble Co.,PG,3/28/72,2.742188,2.757813,556800,2.765625,2.757813,0.6754992 +Procter & Gamble Co.,PG,3/29/72,2.738281,2.757813,281600,2.765625,2.753906,0.67454237 +Procter & Gamble Co.,PG,3/30/72,2.742188,2.753906,544000,2.78125,2.769531,0.6783692 +Procter & Gamble Co.,PG,4/3/72,2.757813,2.769531,355200,2.777344,2.765625,0.67741305 +Procter & Gamble Co.,PG,4/4/72,2.753906,2.765625,390400,2.789063,2.789063,0.68315387 +Procter & Gamble Co.,PG,4/5/72,2.792969,2.792969,496000,2.820313,2.8125,0.6888945 +Procter & Gamble Co.,PG,4/6/72,2.828125,2.828125,905600,2.878906,2.863281,0.7013329 +Procter & Gamble Co.,PG,4/7/72,2.851563,2.863281,425600,2.882813,2.867188,0.7022898 +Procter & Gamble Co.,PG,4/10/72,2.84375,2.867188,505600,2.902344,2.84375,0.6965492 +Procter & Gamble Co.,PG,4/11/72,2.816406,2.84375,240000,2.859375,2.84375,0.6965492 +Procter & Gamble Co.,PG,4/12/72,2.839844,2.84375,182400,2.859375,2.839844,0.6955924 +Procter & Gamble Co.,PG,4/13/72,2.828125,2.839844,204800,2.84375,2.84375,0.6965492 +Procter & Gamble Co.,PG,4/14/72,2.84375,2.84375,188800,2.859375,2.859375,0.7003761 +Procter & Gamble Co.,PG,4/17/72,2.835938,2.859375,281600,2.859375,2.835938,0.6974941 +Procter & Gamble Co.,PG,4/18/72,2.832031,2.835938,313600,2.875,2.839844,0.6984552 +Procter & Gamble Co.,PG,4/19/72,2.824219,2.839844,227200,2.84375,2.828125,0.69557256 +Procter & Gamble Co.,PG,4/20/72,2.820313,2.828125,342400,2.855469,2.855469,0.7022978 +Procter & Gamble Co.,PG,4/21/72,2.820313,2.855469,236800,2.859375,2.820313,0.69365144 +Procter & Gamble Co.,PG,4/24/72,2.765625,2.796875,342400,2.796875,2.777344,0.6830832 +Procter & Gamble Co.,PG,4/25/72,2.734375,2.777344,560000,2.777344,2.734375,0.6725151 +Procter & Gamble Co.,PG,4/26/72,2.730469,2.734375,432000,2.777344,2.757813,0.6782793 +Procter & Gamble Co.,PG,4/27/72,2.742188,2.757813,1116800,2.820313,2.816406,0.69269043 +Procter & Gamble Co.,PG,4/28/72,2.832031,2.832031,675200,2.90625,2.859375,0.7032586 +Procter & Gamble Co.,PG,5/1/72,2.851563,2.859375,822400,2.890625,2.851563,0.7013369 +Procter & Gamble Co.,PG,5/2/72,2.835938,2.851563,323200,2.875,2.859375,0.7032586 +Procter & Gamble Co.,PG,5/3/72,2.859375,2.859375,601600,2.90625,2.90625,0.7147872 +Procter & Gamble Co.,PG,5/4/72,2.910156,2.910156,681600,2.96875,2.929688,0.72055185 +Procter & Gamble Co.,PG,5/5/72,2.9375,2.9375,297600,2.992188,2.988281,0.734963 +Procter & Gamble Co.,PG,5/8/72,2.949219,2.980469,336000,2.980469,2.957031,0.72727686 +Procter & Gamble Co.,PG,5/9/72,2.90625,2.945313,483200,2.945313,2.925781,0.7195911 +Procter & Gamble Co.,PG,5/10/72,2.917969,2.925781,268800,2.933594,2.921875,0.71863014 +Procter & Gamble Co.,PG,5/11/72,2.910156,2.921875,432000,2.9375,2.925781,0.7195911 +Procter & Gamble Co.,PG,5/12/72,2.9375,2.9375,230400,2.953125,2.9375,0.72247314 +Procter & Gamble Co.,PG,5/15/72,2.9375,2.9375,384000,2.976563,2.96875,0.73015904 +Procter & Gamble Co.,PG,5/16/72,2.949219,2.96875,329600,2.972656,2.949219,0.72535527 +Procter & Gamble Co.,PG,5/17/72,2.9375,2.949219,172800,2.960938,2.945313,0.72439545 +Procter & Gamble Co.,PG,5/18/72,2.957031,2.957031,412800,2.992188,2.976563,0.73208076 +Procter & Gamble Co.,PG,5/19/72,2.976563,2.976563,556800,3.015625,2.976563,0.73208076 +Procter & Gamble Co.,PG,5/22/72,3.003906,3.003906,1382400,3.058594,3.03125,0.74553084 +Procter & Gamble Co.,PG,5/23/72,3.023438,3.03125,416000,3.046875,3.03125,0.74553084 +Procter & Gamble Co.,PG,5/24/72,3.007813,3.03125,278400,3.046875,3.039063,0.747452 +Procter & Gamble Co.,PG,5/25/72,3.023438,3.039063,224000,3.085938,3.082031,0.758021 +Procter & Gamble Co.,PG,5/26/72,3.066406,3.082031,329600,3.117188,3.066406,0.754178 +Procter & Gamble Co.,PG,5/30/72,3.078125,3.078125,412800,3.128906,3.109375,0.76474583 +Procter & Gamble Co.,PG,5/31/72,3.078125,3.109375,281600,3.109375,3.078125,0.75705975 +Procter & Gamble Co.,PG,6/1/72,3.0625,3.078125,240000,3.085938,3.0625,0.75321746 +Procter & Gamble Co.,PG,6/2/72,3.046875,3.0625,51200,3.0625,3.054688,0.75129545 +Procter & Gamble Co.,PG,6/5/72,3.046875,3.054688,572800,3.085938,3.058594,0.75225633 +Procter & Gamble Co.,PG,6/6/72,3.0625,3.0625,393600,3.121094,3.109375,0.76474583 +Procter & Gamble Co.,PG,6/7/72,3.117188,3.117188,1174400,3.15625,3.125,0.7685888 +Procter & Gamble Co.,PG,6/8/72,3.09375,3.125,233600,3.125,3.09375,0.76090294 +Procter & Gamble Co.,PG,6/9/72,3.054688,3.09375,531200,3.097656,3.054688,0.75129545 +Procter & Gamble Co.,PG,6/12/72,3.046875,3.054688,249600,3.09375,3.054688,0.75129545 +Procter & Gamble Co.,PG,6/13/72,2.976563,3.027344,624000,3.027344,3.027344,0.74457014 +Procter & Gamble Co.,PG,6/14/72,2.992188,3.027344,544000,3.03125,3.027344,0.74457014 +Procter & Gamble Co.,PG,6/15/72,3.023438,3.027344,454400,3.050781,3.03125,0.74553084 +Procter & Gamble Co.,PG,6/16/72,3,3.03125,592000,3.039063,3.023438,0.74360967 +Procter & Gamble Co.,PG,6/19/72,2.9375,3,579200,3,3,0.73784524 +Procter & Gamble Co.,PG,6/20/72,3.015625,3.015625,240000,3.054688,3.039063,0.747452 +Procter & Gamble Co.,PG,6/21/72,2.996094,3.039063,928000,3.0625,3,0.73784524 +Procter & Gamble Co.,PG,6/22/72,2.976563,3,342400,3.046875,3.007813,0.73976624 +Procter & Gamble Co.,PG,6/23/72,2.996094,3.007813,560000,3.078125,3.023438,0.74360967 +Procter & Gamble Co.,PG,6/26/72,2.976563,3.023438,169600,3.023438,3.023438,0.74360967 +Procter & Gamble Co.,PG,6/27/72,2.9375,3.023438,5881600,3.039063,3.007813,0.73976624 +Procter & Gamble Co.,PG,6/28/72,2.921875,2.976563,572800,2.976563,2.964844,0.72919834 +Procter & Gamble Co.,PG,6/29/72,2.9375,2.964844,1129600,2.96875,2.953125,0.7263162 +Procter & Gamble Co.,PG,6/30/72,2.914063,2.953125,876800,2.992188,2.914063,0.71670896 +Procter & Gamble Co.,PG,7/3/72,2.910156,2.914063,179200,2.960938,2.945313,0.72439545 +Procter & Gamble Co.,PG,7/5/72,2.945313,2.945313,422400,3,2.984375,0.73400205 +Procter & Gamble Co.,PG,7/6/72,2.988281,2.988281,496000,3.03125,3.019531,0.7426486 +Procter & Gamble Co.,PG,7/7/72,3.03125,3.03125,508800,3.078125,3.0625,0.75321746 +Procter & Gamble Co.,PG,7/10/72,3.035156,3.0625,169600,3.078125,3.046875,0.74937445 +Procter & Gamble Co.,PG,7/11/72,3.039063,3.046875,486400,3.070313,3.050781,0.75033474 +Procter & Gamble Co.,PG,7/12/72,3.070313,3.070313,608000,3.113281,3.070313,0.7551384 +Procter & Gamble Co.,PG,7/13/72,3.054688,3.070313,409600,3.109375,3.054688,0.75129545 +Procter & Gamble Co.,PG,7/14/72,3.015625,3.054688,323200,3.0625,3.046875,0.74937445 +Procter & Gamble Co.,PG,7/17/72,2.941406,3.046875,348800,3.070313,2.941406,0.7263402 +Procter & Gamble Co.,PG,7/18/72,2.921875,2.941406,163200,2.96875,2.9375,0.7253751 +Procter & Gamble Co.,PG,7/19/72,2.945313,2.945313,345600,3.023438,3,0.7408086 +Procter & Gamble Co.,PG,7/20/72,2.953125,2.984375,249600,2.984375,2.953125,0.729234 +Procter & Gamble Co.,PG,7/21/72,2.941406,2.953125,211200,2.984375,2.976563,0.73502153 +Procter & Gamble Co.,PG,7/24/72,2.976563,2.976563,291200,3.011719,2.988281,0.73791504 +Procter & Gamble Co.,PG,7/25/72,3.007813,3.007813,547200,3.054688,3.046875,0.75238436 +Procter & Gamble Co.,PG,7/26/72,3.050781,3.050781,428800,3.070313,3.0625,0.7562422 +Procter & Gamble Co.,PG,7/27/72,3.046875,3.0625,220800,3.066406,3.0625,0.7562422 +Procter & Gamble Co.,PG,7/28/72,3.035156,3.0625,102400,3.0625,3.035156,0.74948984 +Procter & Gamble Co.,PG,7/31/72,3,3.027344,147200,3.027344,3.015625,0.7446673 +Procter & Gamble Co.,PG,8/1/72,2.984375,3.015625,1657600,3.023438,3,0.7408086 +Procter & Gamble Co.,PG,8/2/72,3.019531,3.019531,291200,3.054688,3.054688,0.75431323 +Procter & Gamble Co.,PG,8/3/72,3.070313,3.070313,432000,3.101563,3.101563,0.76588887 +Procter & Gamble Co.,PG,8/4/72,3.09375,3.101563,512000,3.125,3.09375,0.7639596 +Procter & Gamble Co.,PG,8/7/72,3.066406,3.09375,153600,3.113281,3.101563,0.76588887 +Procter & Gamble Co.,PG,8/8/72,3.070313,3.101563,99200,3.109375,3.078125,0.7601009 +Procter & Gamble Co.,PG,8/9/72,3.007813,3.078125,310400,3.078125,3.03125,0.74852544 +Procter & Gamble Co.,PG,8/10/72,3.03125,3.03125,240000,3.074219,3.050781,0.7533484 +Procter & Gamble Co.,PG,8/11/72,3.027344,3.050781,576000,3.078125,3.078125,0.7601009 +Procter & Gamble Co.,PG,8/14/72,3.09375,3.09375,912000,3.171875,3.15625,0.7793926 +Procter & Gamble Co.,PG,8/15/72,3.128906,3.15625,508800,3.1875,3.171875,0.7832509 +Procter & Gamble Co.,PG,8/16/72,3.117188,3.171875,368000,3.179688,3.117188,0.76974696 +Procter & Gamble Co.,PG,8/17/72,3.078125,3.117188,272000,3.140625,3.078125,0.7601009 +Procter & Gamble Co.,PG,8/18/72,3.078125,3.078125,246400,3.109375,3.09375,0.7639596 +Procter & Gamble Co.,PG,8/21/72,3.046875,3.09375,256000,3.109375,3.050781,0.7533484 +Procter & Gamble Co.,PG,8/22/72,3.050781,3.050781,188800,3.0625,3.058594,0.7552777 +Procter & Gamble Co.,PG,8/23/72,2.988281,3.058594,432000,3.058594,2.988281,0.73791504 +Procter & Gamble Co.,PG,8/24/72,2.984375,2.988281,268800,3.011719,2.996094,0.739844 +Procter & Gamble Co.,PG,8/25/72,2.96875,2.996094,521600,2.996094,2.988281,0.73791504 +Procter & Gamble Co.,PG,8/28/72,2.992188,2.992188,636800,3.023438,2.992188,0.73888004 +Procter & Gamble Co.,PG,8/29/72,2.960938,2.992188,422400,3.011719,3.011719,0.7437027 +Procter & Gamble Co.,PG,8/30/72,3.011719,3.011719,412800,3.03125,3.027344,0.74756074 +Procter & Gamble Co.,PG,8/31/72,3,3.027344,188800,3.03125,3.027344,0.74756074 +Procter & Gamble Co.,PG,9/1/72,3.035156,3.035156,425600,3.082031,3.078125,0.7601009 +Procter & Gamble Co.,PG,9/5/72,3.082031,3.082031,534400,3.132813,3.097656,0.7649236 +Procter & Gamble Co.,PG,9/6/72,3.066406,3.097656,460800,3.101563,3.066406,0.757207 +Procter & Gamble Co.,PG,9/7/72,3.035156,3.066406,419200,3.074219,3.074219,0.7591365 +Procter & Gamble Co.,PG,9/8/72,3.0625,3.074219,502400,3.09375,3.066406,0.757207 +Procter & Gamble Co.,PG,9/11/72,3.046875,3.066406,323200,3.078125,3.046875,0.75238436 +Procter & Gamble Co.,PG,9/12/72,3.003906,3.046875,499200,3.078125,3.003906,0.7417734 +Procter & Gamble Co.,PG,9/13/72,2.984375,3.003906,281600,3.015625,3.015625,0.7446673 +Procter & Gamble Co.,PG,9/14/72,3.027344,3.027344,291200,3.054688,3.046875,0.75238436 +Procter & Gamble Co.,PG,9/15/72,3.046875,3.046875,156800,3.0625,3.0625,0.7562422 +Procter & Gamble Co.,PG,9/18/72,3.046875,3.0625,377600,3.070313,3.046875,0.75238436 +Procter & Gamble Co.,PG,9/19/72,3.035156,3.046875,275200,3.046875,3.046875,0.75238436 +Procter & Gamble Co.,PG,9/20/72,3.011719,3.042969,432000,3.042969,3.039063,0.7504554 +Procter & Gamble Co.,PG,9/21/72,3,3.015625,300800,3.015625,3.007813,0.74273837 +Procter & Gamble Co.,PG,9/22/72,3.007813,3.007813,246400,3.035156,3.023438,0.7465969 +Procter & Gamble Co.,PG,9/25/72,2.988281,3.023438,217600,3.03125,2.992188,0.73888004 +Procter & Gamble Co.,PG,9/26/72,2.976563,2.992188,192000,3.019531,3.011719,0.7437027 +Procter & Gamble Co.,PG,9/27/72,2.988281,3.011719,486400,3.027344,3.027344,0.74756074 +Procter & Gamble Co.,PG,9/28/72,3,3.027344,214400,3.027344,3.027344,0.74756074 +Procter & Gamble Co.,PG,9/29/72,3.019531,3.027344,387200,3.078125,3.0625,0.7562422 +Procter & Gamble Co.,PG,10/2/72,3.054688,3.0625,291200,3.121094,3.097656,0.7649236 +Procter & Gamble Co.,PG,10/3/72,3.066406,3.097656,368000,3.109375,3.066406,0.757207 +Procter & Gamble Co.,PG,10/4/72,3.042969,3.066406,281600,3.085938,3.042969,0.7514193 +Procter & Gamble Co.,PG,10/5/72,3.015625,3.042969,332800,3.078125,3.03125,0.74852544 +Procter & Gamble Co.,PG,10/6/72,2.988281,3.03125,576000,3.09375,3.054688,0.75431323 +Procter & Gamble Co.,PG,10/9/72,3.046875,3.054688,163200,3.082031,3.0625,0.7562422 +Procter & Gamble Co.,PG,10/10/72,3.0625,3.0625,483200,3.125,3.121094,0.7707113 +Procter & Gamble Co.,PG,10/11/72,3.101563,3.121094,390400,3.179688,3.121094,0.7707113 +Procter & Gamble Co.,PG,10/12/72,3.0625,3.105469,275200,3.105469,3.070313,0.7581717 +Procter & Gamble Co.,PG,10/13/72,3.007813,3.0625,316800,3.0625,3.023438,0.7465969 +Procter & Gamble Co.,PG,10/16/72,3.011719,3.023438,300800,3.03125,3.03125,0.75155574 +Procter & Gamble Co.,PG,10/17/72,3.007813,3.03125,227200,3.03125,3.03125,0.75155574 +Procter & Gamble Co.,PG,10/18/72,3.027344,3.03125,368000,3.101563,3.074219,0.7622093 +Procter & Gamble Co.,PG,10/19/72,3.0625,3.074219,224000,3.101563,3.09375,0.7670514 +Procter & Gamble Co.,PG,10/20/72,3.078125,3.09375,355200,3.101563,3.101563,0.76898855 +Procter & Gamble Co.,PG,10/23/72,3.101563,3.101563,412800,3.125,3.125,0.7748 +Procter & Gamble Co.,PG,10/24/72,3.074219,3.125,275200,3.125,3.078125,0.7631775 +Procter & Gamble Co.,PG,10/25/72,3.0625,3.078125,515200,3.101563,3.070313,0.76124114 +Procter & Gamble Co.,PG,10/26/72,3.085938,3.085938,691200,3.140625,3.109375,0.770926 +Procter & Gamble Co.,PG,10/27/72,3.105469,3.109375,371200,3.15625,3.144531,0.7796421 +Procter & Gamble Co.,PG,10/30/72,3.125,3.144531,361600,3.195313,3.191406,0.7912639 +Procter & Gamble Co.,PG,10/31/72,3.226563,3.226563,1027200,3.289063,3.28125,0.81353927 +Procter & Gamble Co.,PG,11/1/72,3.3125,3.3125,1292800,3.414063,3.390625,0.8406578 +Procter & Gamble Co.,PG,11/2/72,3.363281,3.390625,784000,3.398438,3.367188,0.834847 +Procter & Gamble Co.,PG,11/3/72,3.359375,3.367188,627200,3.453125,3.453125,0.85615444 +Procter & Gamble Co.,PG,11/6/72,3.425781,3.453125,636800,3.484375,3.476563,0.86196446 +Procter & Gamble Co.,PG,11/8/72,3.414063,3.476563,819200,3.476563,3.414063,0.8464684 +Procter & Gamble Co.,PG,11/9/72,3.398438,3.414063,563200,3.484375,3.484375,0.8639012 +Procter & Gamble Co.,PG,11/10/72,3.476563,3.484375,454400,3.523438,3.476563,0.86196446 +Procter & Gamble Co.,PG,11/13/72,3.417969,3.476563,467200,3.476563,3.4375,0.8522799 +Procter & Gamble Co.,PG,11/14/72,3.40625,3.4375,425600,3.464844,3.429688,0.85034305 +Procter & Gamble Co.,PG,11/15/72,3.394531,3.421875,553600,3.421875,3.394531,0.84162605 +Procter & Gamble Co.,PG,11/16/72,3.382813,3.394531,345600,3.414063,3.40625,0.844531 +Procter & Gamble Co.,PG,11/17/72,3.367188,3.40625,307200,3.417969,3.367188,0.834847 +Procter & Gamble Co.,PG,11/20/72,3.332031,3.367188,403200,3.390625,3.355469,0.8319408 +Procter & Gamble Co.,PG,11/21/72,3.363281,3.363281,256000,3.402344,3.363281,0.8338776 +Procter & Gamble Co.,PG,11/22/72,3.371094,3.371094,368000,3.4375,3.4375,0.8522799 +Procter & Gamble Co.,PG,11/24/72,3.414063,3.433594,352000,3.433594,3.433594,0.8513112 +Procter & Gamble Co.,PG,11/27/72,3.40625,3.433594,403200,3.433594,3.40625,0.844531 +Procter & Gamble Co.,PG,11/28/72,3.371094,3.40625,300800,3.40625,3.390625,0.8406578 +Procter & Gamble Co.,PG,11/29/72,3.34375,3.367188,275200,3.367188,3.34375,0.829036 +Procter & Gamble Co.,PG,11/30/72,3.34375,3.34375,348800,3.386719,3.378906,0.83775234 +Procter & Gamble Co.,PG,12/1/72,3.378906,3.378906,387200,3.421875,3.398438,0.8425951 +Procter & Gamble Co.,PG,12/4/72,3.40625,3.40625,403200,3.433594,3.421875,0.8484054 +Procter & Gamble Co.,PG,12/5/72,3.378906,3.421875,259200,3.429688,3.382813,0.8387202 +Procter & Gamble Co.,PG,12/6/72,3.398438,3.398438,873600,3.441406,3.421875,0.8484054 +Procter & Gamble Co.,PG,12/7/72,3.410156,3.421875,236800,3.433594,3.429688,0.85034305 +Procter & Gamble Co.,PG,12/8/72,3.382813,3.421875,249600,3.421875,3.382813,0.8387202 +Procter & Gamble Co.,PG,12/11/72,3.390625,3.390625,569600,3.421875,3.398438,0.8425951 +Procter & Gamble Co.,PG,12/12/72,3.402344,3.402344,377600,3.429688,3.421875,0.8484054 +Procter & Gamble Co.,PG,12/13/72,3.382813,3.414063,166400,3.414063,3.390625,0.8406578 +Procter & Gamble Co.,PG,12/14/72,3.363281,3.390625,512000,3.421875,3.382813,0.8387202 +Procter & Gamble Co.,PG,12/15/72,3.382813,3.382813,505600,3.4375,3.421875,0.8484054 +Procter & Gamble Co.,PG,12/18/72,3.394531,3.414063,284800,3.414063,3.402344,0.84356326 +Procter & Gamble Co.,PG,12/19/72,3.398438,3.402344,249600,3.421875,3.40625,0.844531 +Procter & Gamble Co.,PG,12/20/72,3.34375,3.40625,640000,3.414063,3.351563,0.83097273 +Procter & Gamble Co.,PG,12/21/72,3.363281,3.363281,320000,3.40625,3.367188,0.834847 +Procter & Gamble Co.,PG,12/22/72,3.390625,3.390625,201600,3.414063,3.398438,0.8425951 +Procter & Gamble Co.,PG,12/26/72,3.390625,3.398438,246400,3.445313,3.445313,0.854217 +Procter & Gamble Co.,PG,12/27/72,3.414063,3.445313,508800,3.492188,3.421875,0.8484054 +Procter & Gamble Co.,PG,12/29/72,3.457031,3.457031,710400,3.496094,3.484375,0.8639012 +Procter & Gamble Co.,PG,1/2/73,3.46875,3.484375,374400,3.539063,3.476563,0.86196446 +Procter & Gamble Co.,PG,1/3/73,3.515625,3.515625,764800,3.640625,3.640625,0.90264225 +Procter & Gamble Co.,PG,1/4/73,3.523438,3.640625,1142400,3.671875,3.5625,0.8832717 +Procter & Gamble Co.,PG,1/5/73,3.515625,3.554688,771200,3.554688,3.554688,0.8813349 +Procter & Gamble Co.,PG,1/8/73,3.554688,3.554688,380800,3.585938,3.570313,0.8852086 +Procter & Gamble Co.,PG,1/9/73,3.5625,3.570313,732800,3.585938,3.5625,0.8832717 +Procter & Gamble Co.,PG,1/10/73,3.554688,3.5625,412800,3.574219,3.554688,0.8813349 +Procter & Gamble Co.,PG,1/11/73,3.539063,3.554688,764800,3.640625,3.585938,0.8890829 +Procter & Gamble Co.,PG,1/12/73,3.578125,3.585938,521600,3.632813,3.617188,0.8968306 +Procter & Gamble Co.,PG,1/15/73,3.625,3.625,1040000,3.699219,3.632813,0.9037503 +Procter & Gamble Co.,PG,1/16/73,3.625,3.632813,688000,3.6875,3.625,0.90180665 +Procter & Gamble Co.,PG,1/17/73,3.601563,3.625,355200,3.652344,3.652344,0.9086094 +Procter & Gamble Co.,PG,1/18/73,3.679688,3.679688,956800,3.71875,3.707031,0.9222143 +Procter & Gamble Co.,PG,1/19/73,3.65625,3.707031,713600,3.71875,3.71875,0.92512953 +Procter & Gamble Co.,PG,1/22/73,3.671875,3.710938,336000,3.710938,3.671875,0.91346854 +Procter & Gamble Co.,PG,1/23/73,3.660156,3.671875,460800,3.710938,3.707031,0.9222143 +Procter & Gamble Co.,PG,1/24/73,3.640625,3.707031,1152000,3.75,3.644531,0.9066657 +Procter & Gamble Co.,PG,1/26/73,3.375,3.515625,2883200,3.515625,3.484375,0.86682266 +Procter & Gamble Co.,PG,1/29/73,3.296875,3.484375,1462400,3.492188,3.421875,0.85127467 +Procter & Gamble Co.,PG,1/30/73,3.359375,3.421875,806400,3.421875,3.363281,0.83669776 +Procter & Gamble Co.,PG,1/31/73,3.328125,3.363281,899200,3.40625,3.398438,0.84544444 +Procter & Gamble Co.,PG,2/1/73,3.40625,3.40625,537600,3.492188,3.417969,0.85030264 +Procter & Gamble Co.,PG,2/2/73,3.40625,3.417969,828800,3.460938,3.4375,0.8551622 +Procter & Gamble Co.,PG,2/5/73,3.390625,3.4375,963200,3.445313,3.40625,0.8473872 +Procter & Gamble Co.,PG,2/6/73,3.382813,3.40625,611200,3.429688,3.429688,0.8532187 +Procter & Gamble Co.,PG,2/7/73,3.410156,3.429688,368000,3.4375,3.410156,0.8483589 +Procter & Gamble Co.,PG,2/8/73,3.378906,3.410156,480000,3.421875,3.402344,0.8464157 +Procter & Gamble Co.,PG,2/9/73,3.402344,3.402344,432000,3.429688,3.429688,0.8532187 +Procter & Gamble Co.,PG,2/12/73,3.445313,3.445313,652800,3.5,3.46875,0.8629358 +Procter & Gamble Co.,PG,2/13/73,3.484375,3.484375,745600,3.566406,3.507813,0.8726538 +Procter & Gamble Co.,PG,2/14/73,3.445313,3.5,316800,3.5,3.449219,0.8580774 +Procter & Gamble Co.,PG,2/15/73,3.375,3.445313,384000,3.445313,3.375,0.8396133 +Procter & Gamble Co.,PG,2/16/73,3.375,3.375,569600,3.40625,3.382813,0.84155715 +Procter & Gamble Co.,PG,2/20/73,3.34375,3.382813,518400,3.40625,3.351563,0.8337828 +Procter & Gamble Co.,PG,2/21/73,3.332031,3.351563,419200,3.382813,3.332031,0.82892406 +Procter & Gamble Co.,PG,2/22/73,3.25,3.324219,598400,3.324219,3.292969,0.8192063 +Procter & Gamble Co.,PG,2/23/73,3.257813,3.292969,300800,3.296875,3.269531,0.8133757 +Procter & Gamble Co.,PG,2/26/73,3.273438,3.273438,281600,3.324219,3.304688,0.82212174 +Procter & Gamble Co.,PG,2/27/73,3.296875,3.304688,681600,3.367188,3.34375,0.83183944 +Procter & Gamble Co.,PG,2/28/73,3.3125,3.34375,412800,3.34375,3.339844,0.83086777 +Procter & Gamble Co.,PG,3/1/73,3.273438,3.339844,448000,3.375,3.273438,0.8143473 +Procter & Gamble Co.,PG,3/2/73,3.164063,3.273438,1491200,3.359375,3.359375,0.83572614 +Procter & Gamble Co.,PG,3/5/73,3.34375,3.359375,572800,3.429688,3.429688,0.8532187 +Procter & Gamble Co.,PG,3/6/73,3.414063,3.429688,668800,3.46875,3.464844,0.8619642 +Procter & Gamble Co.,PG,3/7/73,3.457031,3.464844,384000,3.5,3.484375,0.86682266 +Procter & Gamble Co.,PG,3/8/73,3.5,3.5,528000,3.539063,3.507813,0.8726538 +Procter & Gamble Co.,PG,3/9/73,3.421875,3.476563,604800,3.476563,3.449219,0.8580774 +Procter & Gamble Co.,PG,3/12/73,3.4375,3.449219,259200,3.480469,3.453125,0.85904884 +Procter & Gamble Co.,PG,3/13/73,3.445313,3.453125,400000,3.480469,3.46875,0.8629358 +Procter & Gamble Co.,PG,3/14/73,3.460938,3.46875,259200,3.484375,3.480469,0.8658512 +Procter & Gamble Co.,PG,3/15/73,3.480469,3.480469,848000,3.53125,3.492188,0.86876655 +Procter & Gamble Co.,PG,3/16/73,3.4375,3.492188,918400,3.5,3.460938,0.86099243 +Procter & Gamble Co.,PG,3/19/73,3.425781,3.453125,281600,3.453125,3.4375,0.8551622 +Procter & Gamble Co.,PG,3/20/73,3.328125,3.414063,870400,3.414063,3.375,0.8396133 +Procter & Gamble Co.,PG,3/21/73,3.257813,3.375,444800,3.398438,3.304688,0.82212174 +Procter & Gamble Co.,PG,3/22/73,3.1875,3.265625,854400,3.265625,3.25,0.80851674 +Procter & Gamble Co.,PG,3/23/73,3.28125,3.28125,704000,3.335938,3.300781,0.8211498 +Procter & Gamble Co.,PG,3/26/73,3.25,3.292969,320000,3.292969,3.28125,0.81629044 +Procter & Gamble Co.,PG,3/27/73,3.289063,3.289063,672000,3.351563,3.351563,0.8337828 +Procter & Gamble Co.,PG,3/28/73,3.285156,3.335938,553600,3.335938,3.289063,0.81823456 +Procter & Gamble Co.,PG,3/29/73,3.1875,3.25,931200,3.25,3.238281,0.80560166 +Procter & Gamble Co.,PG,3/30/73,3.15625,3.195313,678400,3.195313,3.15625,0.7851938 +Procter & Gamble Co.,PG,4/2/73,2.9375,3.125,1734400,3.125,2.953125,0.7346617 +Procter & Gamble Co.,PG,4/3/73,2.90625,2.953125,3027200,2.964844,2.945313,0.73271817 +Procter & Gamble Co.,PG,4/4/73,2.96875,2.96875,937600,3.09375,3.019531,0.7511815 +Procter & Gamble Co.,PG,4/5/73,3.019531,3.019531,412800,3.078125,3.070313,0.7638152 +Procter & Gamble Co.,PG,4/6/73,3.03125,3.070313,553600,3.085938,3.066406,0.76284295 +Procter & Gamble Co.,PG,4/9/73,3.03125,3.066406,566400,3.089844,3.089844,0.7686738 +Procter & Gamble Co.,PG,4/10/73,3.117188,3.117188,521600,3.148438,3.140625,0.78130656 +Procter & Gamble Co.,PG,4/11/73,3.101563,3.136719,726400,3.136719,3.132813,0.77936304 +Procter & Gamble Co.,PG,4/12/73,3.109375,3.132813,448000,3.15625,3.152344,0.784222 +Procter & Gamble Co.,PG,4/13/73,3.125,3.152344,518400,3.15625,3.125,0.7804377 +Procter & Gamble Co.,PG,4/16/73,3.132813,3.132813,412800,3.164063,3.164063,0.7901933 +Procter & Gamble Co.,PG,4/17/73,3.136719,3.164063,553600,3.179688,3.167969,0.79116845 +Procter & Gamble Co.,PG,4/18/73,3.160156,3.167969,633600,3.214844,3.214844,0.8028755 +Procter & Gamble Co.,PG,4/19/73,3.226563,3.226563,736000,3.320313,3.289063,0.82141095 +Procter & Gamble Co.,PG,4/23/73,3.1875,3.265625,480000,3.265625,3.195313,0.7979975 +Procter & Gamble Co.,PG,4/24/73,3.121094,3.171875,1132800,3.171875,3.121094,0.7794624 +Procter & Gamble Co.,PG,4/25/73,3.078125,3.105469,758400,3.105469,3.09375,0.7726334 +Procter & Gamble Co.,PG,4/26/73,3.039063,3.09375,1142400,3.140625,3.125,0.7804377 +Procter & Gamble Co.,PG,4/27/73,3.085938,3.125,300800,3.15625,3.109375,0.77653563 +Procter & Gamble Co.,PG,4/30/73,3.078125,3.109375,406400,3.121094,3.113281,0.77751124 +Procter & Gamble Co.,PG,5/1/73,3.0625,3.113281,412800,3.117188,3.117188,0.778487 +Procter & Gamble Co.,PG,5/2/73,3.125,3.125,921600,3.179688,3.175781,0.79311967 +Procter & Gamble Co.,PG,5/3/73,3.109375,3.175781,1155200,3.226563,3.199219,0.7989736 +Procter & Gamble Co.,PG,5/4/73,3.179688,3.199219,646400,3.21875,3.195313,0.7979975 +Procter & Gamble Co.,PG,5/7/73,3.140625,3.195313,352000,3.195313,3.175781,0.79311967 +Procter & Gamble Co.,PG,5/8/73,3.125,3.175781,662400,3.179688,3.167969,0.79116845 +Procter & Gamble Co.,PG,5/9/73,3.1875,3.1875,614400,3.21875,3.195313,0.7979975 +Procter & Gamble Co.,PG,5/10/73,3.144531,3.1875,390400,3.1875,3.171875,0.79214376 +Procter & Gamble Co.,PG,5/11/73,3.117188,3.160156,688000,3.160156,3.140625,0.78433996 +Procter & Gamble Co.,PG,5/14/73,3.109375,3.140625,604800,3.140625,3.136719,0.7833642 +Procter & Gamble Co.,PG,5/15/73,3.117188,3.136719,569600,3.140625,3.140625,0.78433996 +Procter & Gamble Co.,PG,5/16/73,3.117188,3.140625,537600,3.152344,3.140625,0.78433996 +Procter & Gamble Co.,PG,5/17/73,3.121094,3.140625,272000,3.140625,3.121094,0.7794624 +Procter & Gamble Co.,PG,5/18/73,3.070313,3.113281,444800,3.113281,3.113281,0.77751124 +Procter & Gamble Co.,PG,5/21/73,3.039063,3.0625,691200,3.0625,3.039063,0.75897604 +Procter & Gamble Co.,PG,5/22/73,3.035156,3.039063,668800,3.085938,3.0625,0.76482904 +Procter & Gamble Co.,PG,5/23/73,3.035156,3.0625,380800,3.105469,3.089844,0.7716577 +Procter & Gamble Co.,PG,5/24/73,3.042969,3.089844,627200,3.128906,3.125,0.7804377 +Procter & Gamble Co.,PG,5/25/73,3.117188,3.125,758400,3.167969,3.144531,0.7853153 +Procter & Gamble Co.,PG,5/29/73,3.117188,3.144531,345600,3.148438,3.117188,0.778487 +Procter & Gamble Co.,PG,5/30/73,3.078125,3.117188,585600,3.121094,3.078125,0.76873076 +Procter & Gamble Co.,PG,5/31/73,3.046875,3.078125,828800,3.089844,3.046875,0.7609261 +Procter & Gamble Co.,PG,6/1/73,3.027344,3.046875,304000,3.0625,3.0625,0.76482904 +Procter & Gamble Co.,PG,6/4/73,3.023438,3.058594,320000,3.058594,3.023438,0.75507313 +Procter & Gamble Co.,PG,6/5/73,3.023438,3.023438,656000,3.117188,3.109375,0.77653563 +Procter & Gamble Co.,PG,6/6/73,3.097656,3.109375,678400,3.140625,3.140625,0.78433996 +Procter & Gamble Co.,PG,6/7/73,3.15625,3.15625,675200,3.296875,3.234375,0.8077531 +Procter & Gamble Co.,PG,6/8/73,3.265625,3.265625,636800,3.304688,3.265625,0.8155578 +Procter & Gamble Co.,PG,6/11/73,3.265625,3.265625,518400,3.296875,3.265625,0.8155578 +Procter & Gamble Co.,PG,6/12/73,3.269531,3.269531,489600,3.34375,3.34375,0.8350684 +Procter & Gamble Co.,PG,6/13/73,3.28125,3.34375,1155200,3.414063,3.28125,0.8194596 +Procter & Gamble Co.,PG,6/14/73,3.269531,3.28125,700800,3.324219,3.277344,0.8184841 +Procter & Gamble Co.,PG,6/15/73,3.191406,3.261719,483200,3.261719,3.191406,0.7970218 +Procter & Gamble Co.,PG,6/18/73,3.117188,3.179688,304000,3.179688,3.179688,0.7940956 +Procter & Gamble Co.,PG,6/19/73,3.171875,3.179688,672000,3.234375,3.234375,0.8077531 +Procter & Gamble Co.,PG,6/20/73,3.21875,3.234375,624000,3.277344,3.257813,0.8136069 +Procter & Gamble Co.,PG,6/21/73,3.203125,3.257813,294400,3.257813,3.230469,0.8067771 +Procter & Gamble Co.,PG,6/22/73,3.203125,3.230469,320000,3.277344,3.203125,0.7999489 +Procter & Gamble Co.,PG,6/25/73,3.121094,3.195313,358400,3.195313,3.121094,0.7794624 +Procter & Gamble Co.,PG,6/26/73,3.125,3.125,310400,3.1875,3.1875,0.79604656 +Procter & Gamble Co.,PG,6/27/73,3.125,3.1875,803200,3.203125,3.164063,0.7901933 +Procter & Gamble Co.,PG,6/28/73,3.1875,3.1875,364800,3.234375,3.226563,0.805802 +Procter & Gamble Co.,PG,6/29/73,3.210938,3.226563,636800,3.273438,3.25,0.8116557 +Procter & Gamble Co.,PG,7/2/73,3.207031,3.230469,307200,3.230469,3.21875,0.803851 +Procter & Gamble Co.,PG,7/3/73,3.125,3.199219,384000,3.199219,3.140625,0.78433996 +Procter & Gamble Co.,PG,7/5/73,3.125,3.140625,329600,3.167969,3.140625,0.78433996 +Procter & Gamble Co.,PG,7/6/73,3.09375,3.140625,342400,3.140625,3.09375,0.7726334 +Procter & Gamble Co.,PG,7/9/73,3.066406,3.09375,342400,3.121094,3.121094,0.7794624 +Procter & Gamble Co.,PG,7/10/73,3.144531,3.144531,870400,3.195313,3.195313,0.7979975 +Procter & Gamble Co.,PG,7/11/73,3.257813,3.257813,732800,3.3125,3.3125,0.8272638 +Procter & Gamble Co.,PG,7/12/73,3.269531,3.3125,528000,3.320313,3.289063,0.82141095 +Procter & Gamble Co.,PG,7/13/73,3.28125,3.289063,553600,3.304688,3.285156,0.82043487 +Procter & Gamble Co.,PG,7/16/73,3.273438,3.285156,691200,3.324219,3.324219,0.83375895 +Procter & Gamble Co.,PG,7/17/73,3.296875,3.324219,1315200,3.398438,3.304688,0.82886004 +Procter & Gamble Co.,PG,7/18/73,3.269531,3.304688,732800,3.375,3.351563,0.8406168 +Procter & Gamble Co.,PG,7/19/73,3.28125,3.351563,736000,3.359375,3.328125,0.8347387 +Procter & Gamble Co.,PG,7/20/73,3.316406,3.328125,297600,3.359375,3.320313,0.8327791 +Procter & Gamble Co.,PG,7/23/73,3.289063,3.320313,262400,3.359375,3.351563,0.8406168 +Procter & Gamble Co.,PG,7/24/73,3.335938,3.351563,358400,3.40625,3.40625,0.85433346 +Procter & Gamble Co.,PG,7/25/73,3.421875,3.421875,1097600,3.59375,3.546875,0.88960445 +Procter & Gamble Co.,PG,7/26/73,3.492188,3.546875,1158400,3.585938,3.523438,0.8837262 +Procter & Gamble Co.,PG,7/27/73,3.476563,3.523438,464000,3.539063,3.53125,0.8856857 +Procter & Gamble Co.,PG,7/30/73,3.453125,3.515625,377600,3.515625,3.488281,0.87490755 +Procter & Gamble Co.,PG,7/31/73,3.496094,3.496094,704000,3.578125,3.535156,0.8866655 +Procter & Gamble Co.,PG,8/1/73,3.472656,3.515625,966400,3.515625,3.484375,0.8739282 +Procter & Gamble Co.,PG,8/2/73,3.46875,3.484375,518400,3.589844,3.539063,0.88764465 +Procter & Gamble Co.,PG,8/3/73,3.507813,3.539063,166400,3.539063,3.523438,0.8837262 +Procter & Gamble Co.,PG,8/6/73,3.488281,3.519531,204800,3.519531,3.507813,0.8798061 +Procter & Gamble Co.,PG,8/7/73,3.484375,3.507813,230400,3.53125,3.527344,0.8847055 +Procter & Gamble Co.,PG,8/8/73,3.445313,3.515625,185600,3.515625,3.445313,0.86413014 +Procter & Gamble Co.,PG,8/9/73,3.40625,3.445313,515200,3.453125,3.40625,0.85433346 +Procter & Gamble Co.,PG,8/10/73,3.34375,3.390625,345600,3.390625,3.386719,0.84943503 +Procter & Gamble Co.,PG,8/13/73,3.320313,3.378906,377600,3.378906,3.335938,0.83669823 +Procter & Gamble Co.,PG,8/14/73,3.070313,3.335938,1660800,3.335938,3.117188,0.7818329 +Procter & Gamble Co.,PG,8/15/73,3.007813,3.117188,2377600,3.125,3.078125,0.77203506 +Procter & Gamble Co.,PG,8/16/73,3.015625,3.078125,1011200,3.101563,3.042969,0.7632177 +Procter & Gamble Co.,PG,8/17/73,3.03125,3.042969,777600,3.0625,3.0625,0.7681169 +Procter & Gamble Co.,PG,8/20/73,3.03125,3.054688,169600,3.054688,3.03125,0.76027805 +Procter & Gamble Co.,PG,8/21/73,3.023438,3.03125,649600,3.082031,3.027344,0.75929874 +Procter & Gamble Co.,PG,8/22/73,2.992188,3.023438,595200,3.023438,3.011719,0.75537974 +Procter & Gamble Co.,PG,8/23/73,3.023438,3.023438,342400,3.070313,3.03125,0.76027805 +Procter & Gamble Co.,PG,8/24/73,3,3.03125,921600,3.0625,3.011719,0.75537974 +Procter & Gamble Co.,PG,8/27/73,3.015625,3.015625,291200,3.171875,3.171875,0.7955489 +Procter & Gamble Co.,PG,8/28/73,3.109375,3.132813,268800,3.132813,3.113281,0.78085285 +Procter & Gamble Co.,PG,8/29/73,3.113281,3.113281,505600,3.21875,3.179688,0.79750925 +Procter & Gamble Co.,PG,8/30/73,3.019531,3.179688,457600,3.179688,3.046875,0.7641973 +Procter & Gamble Co.,PG,8/31/73,3.042969,3.046875,684800,3.089844,3.078125,0.77203506 +Procter & Gamble Co.,PG,9/4/73,3.105469,3.105469,864000,3.148438,3.125,0.78379256 +Procter & Gamble Co.,PG,9/5/73,3.09375,3.125,400000,3.132813,3.117188,0.7818329 +Procter & Gamble Co.,PG,9/6/73,3.085938,3.117188,220800,3.117188,3.09375,0.77595407 +Procter & Gamble Co.,PG,9/7/73,3.046875,3.085938,272000,3.085938,3.054688,0.76615703 +Procter & Gamble Co.,PG,9/10/73,3,3.046875,332800,3.046875,3,0.75244063 +Procter & Gamble Co.,PG,9/11/73,2.945313,2.996094,739200,2.996094,2.984375,0.74852175 +Procter & Gamble Co.,PG,9/12/73,2.957031,2.984375,454400,2.992188,2.96875,0.74460256 +Procter & Gamble Co.,PG,9/13/73,2.960938,2.96875,694400,3,2.992188,0.75048137 +Procter & Gamble Co.,PG,9/14/73,2.96875,2.992188,1203200,3.007813,3.007813,0.75440043 +Procter & Gamble Co.,PG,9/17/73,3.015625,3.015625,508800,3.054688,3.015625,0.7563596 +Procter & Gamble Co.,PG,9/18/73,3.007813,3.015625,662400,3.0625,3.042969,0.7632177 +Procter & Gamble Co.,PG,9/19/73,3.039063,3.042969,1052800,3.058594,3.050781,0.7651772 +Procter & Gamble Co.,PG,9/20/73,3.03125,3.050781,2236800,3.058594,3.058594,0.7671365 +Procter & Gamble Co.,PG,9/21/73,3.042969,3.058594,1097600,3.085938,3.074219,0.7710554 +Procter & Gamble Co.,PG,9/24/73,3.039063,3.074219,681600,3.074219,3.054688,0.76615703 +Procter & Gamble Co.,PG,9/25/73,3.023438,3.054688,752000,3.0625,3.023438,0.75831914 +Procter & Gamble Co.,PG,9/26/73,3.019531,3.023438,684800,3.0625,3.0625,0.7681169 +Procter & Gamble Co.,PG,9/27/73,3.046875,3.0625,1017600,3.089844,3.085938,0.7739947 +Procter & Gamble Co.,PG,9/28/73,3.0625,3.085938,1088000,3.105469,3.09375,0.77595407 +Procter & Gamble Co.,PG,10/1/73,3.078125,3.09375,326400,3.117188,3.09375,0.77595407 +Procter & Gamble Co.,PG,10/2/73,3.039063,3.09375,985600,3.109375,3.042969,0.7632177 +Procter & Gamble Co.,PG,10/3/73,2.945313,3.042969,3648000,3.054688,2.964844,0.74362326 +Procter & Gamble Co.,PG,10/4/73,2.921875,2.953125,1686400,2.953125,2.9375,0.7367649 +Procter & Gamble Co.,PG,10/5/73,2.929688,2.9375,595200,2.996094,2.996094,0.7514608 +Procter & Gamble Co.,PG,10/8/73,2.976563,2.996094,438400,3.085938,3.074219,0.7710554 +Procter & Gamble Co.,PG,10/9/73,3,3.074219,934400,3.078125,3,0.75244063 +Procter & Gamble Co.,PG,10/10/73,2.953125,3,1286400,3.058594,2.96875,0.74460256 +Procter & Gamble Co.,PG,10/11/73,2.960938,2.96875,1264000,3.042969,3.03125,0.76027805 +Procter & Gamble Co.,PG,10/12/73,3.046875,3.046875,963200,3.152344,3.078125,0.77203506 +Procter & Gamble Co.,PG,10/15/73,3.0625,3.078125,700800,3.125,3.125,0.7873892 +Procter & Gamble Co.,PG,10/16/73,3.070313,3.125,1120000,3.15625,3.144531,0.79230946 +Procter & Gamble Co.,PG,10/17/73,3.136719,3.144531,697600,3.273438,3.1875,0.80313617 +Procter & Gamble Co.,PG,10/18/73,3.109375,3.1875,1161600,3.25,3.15625,0.79526263 +Procter & Gamble Co.,PG,10/19/73,3.109375,3.15625,921600,3.15625,3.117188,0.7854203 +Procter & Gamble Co.,PG,10/22/73,3.054688,3.117188,755200,3.136719,3.132813,0.78935736 +Procter & Gamble Co.,PG,10/23/73,3.109375,3.132813,755200,3.28125,3.210938,0.80904216 +Procter & Gamble Co.,PG,10/24/73,3.164063,3.210938,371200,3.214844,3.195313,0.80510527 +Procter & Gamble Co.,PG,10/25/73,3.128906,3.195313,550400,3.28125,3.242188,0.8169158 +Procter & Gamble Co.,PG,10/26/73,3.257813,3.257813,864000,3.34375,3.296875,0.8306945 +Procter & Gamble Co.,PG,10/29/73,3.257813,3.296875,492800,3.320313,3.261719,0.8218364 +Procter & Gamble Co.,PG,10/30/73,3.226563,3.261719,227200,3.265625,3.226563,0.8129788 +Procter & Gamble Co.,PG,10/31/73,3.199219,3.226563,508800,3.242188,3.222656,0.81199425 +Procter & Gamble Co.,PG,11/1/73,3.164063,3.222656,448000,3.234375,3.21875,0.81101036 +Procter & Gamble Co.,PG,11/2/73,3.171875,3.210938,524800,3.210938,3.203125,0.80707335 +Procter & Gamble Co.,PG,11/5/73,3.117188,3.171875,585600,3.171875,3.164063,0.7972312 +Procter & Gamble Co.,PG,11/6/73,3.125,3.164063,444800,3.195313,3.125,0.7873892 +Procter & Gamble Co.,PG,11/7/73,3.109375,3.125,300800,3.152344,3.125,0.7873892 +Procter & Gamble Co.,PG,11/8/73,3.140625,3.140625,620800,3.25,3.234375,0.8149469 +Procter & Gamble Co.,PG,11/9/73,3.125,3.234375,512000,3.273438,3.164063,0.7972312 +Procter & Gamble Co.,PG,11/12/73,3.113281,3.164063,284800,3.164063,3.15625,0.79526263 +Procter & Gamble Co.,PG,11/13/73,3.082031,3.140625,515200,3.140625,3.125,0.7873892 +Procter & Gamble Co.,PG,11/14/73,3.0625,3.125,598400,3.136719,3.074219,0.7745935 +Procter & Gamble Co.,PG,11/15/73,3.039063,3.074219,761600,3.117188,3.117188,0.7854203 +Procter & Gamble Co.,PG,11/16/73,3.09375,3.117188,1363200,3.203125,3.195313,0.80510527 +Procter & Gamble Co.,PG,11/19/73,3.113281,3.1875,579200,3.1875,3.113281,0.7844362 +Procter & Gamble Co.,PG,11/20/73,3.050781,3.113281,697600,3.121094,3.0625,0.77164084 +Procter & Gamble Co.,PG,11/21/73,3.015625,3.0625,1459200,3.109375,3.035156,0.7647513 +Procter & Gamble Co.,PG,11/23/73,3.015625,3.035156,457600,3.039063,3.015625,0.7598304 +Procter & Gamble Co.,PG,11/26/73,2.96875,3,585600,3,2.976563,0.749988 +Procter & Gamble Co.,PG,11/27/73,2.96875,2.976563,780800,2.996094,2.996094,0.7549092 +Procter & Gamble Co.,PG,11/28/73,2.96875,2.996094,873600,3.015625,3.007813,0.7578618 +Procter & Gamble Co.,PG,11/29/73,2.96875,3,579200,3,2.984375,0.7519565 +Procter & Gamble Co.,PG,11/30/73,2.96875,2.984375,403200,2.992188,2.96875,0.7480194 +Procter & Gamble Co.,PG,12/3/73,2.957031,2.96875,934400,2.992188,2.992188,0.7539248 +Procter & Gamble Co.,PG,12/4/73,2.976563,2.992188,950400,3.027344,3.015625,0.7598304 +Procter & Gamble Co.,PG,12/5/73,2.941406,3.007813,777600,3.007813,2.941406,0.7411294 +Procter & Gamble Co.,PG,12/6/73,2.921875,2.941406,944000,2.996094,2.992188,0.7539248 +Procter & Gamble Co.,PG,12/7/73,2.972656,2.992188,531200,3.03125,2.984375,0.7519565 +Procter & Gamble Co.,PG,12/10/73,2.953125,2.984375,678400,3.027344,3.015625,0.7598304 +Procter & Gamble Co.,PG,12/11/73,3.011719,3.015625,540800,3.054688,3.015625,0.7598304 +Procter & Gamble Co.,PG,12/12/73,2.949219,3.003906,755200,3.003906,2.949219,0.743098 +Procter & Gamble Co.,PG,12/13/73,2.847656,2.949219,1388800,2.960938,2.851563,0.7184928 +Procter & Gamble Co.,PG,12/14/73,2.78125,2.851563,1632000,2.871094,2.851563,0.7184928 +Procter & Gamble Co.,PG,12/17/73,2.785156,2.820313,521600,2.820313,2.796875,0.7047129 +Procter & Gamble Co.,PG,12/18/73,2.785156,2.796875,640000,2.921875,2.902344,0.7312878 +Procter & Gamble Co.,PG,12/19/73,2.886719,2.902344,1088000,2.949219,2.890625,0.72833425 +Procter & Gamble Co.,PG,12/20/73,2.851563,2.886719,886400,2.886719,2.863281,0.72144467 +Procter & Gamble Co.,PG,12/21/73,2.8125,2.847656,1014400,2.847656,2.835938,0.71455556 +Procter & Gamble Co.,PG,12/24/73,2.785156,2.828125,480000,2.828125,2.789063,0.7027447 +Procter & Gamble Co.,PG,12/26/73,2.824219,2.824219,838400,2.863281,2.859375,0.7204607 +Procter & Gamble Co.,PG,12/27/73,2.867188,2.867188,816000,2.890625,2.875,0.7243974 +Procter & Gamble Co.,PG,12/28/73,2.859375,2.875,192000,2.882813,2.863281,0.72144467 +Procter & Gamble Co.,PG,12/31/73,2.820313,2.863281,592000,2.898438,2.875,0.7243974 +Procter & Gamble Co.,PG,1/2/74,2.820313,2.875,435200,2.875,2.859375,0.7204607 +Procter & Gamble Co.,PG,1/3/74,2.875,2.875,678400,2.921875,2.898438,0.73030317 +Procter & Gamble Co.,PG,1/4/74,2.855469,2.898438,806400,2.898438,2.875,0.7243974 +Procter & Gamble Co.,PG,1/7/74,2.808594,2.84375,768000,2.84375,2.8125,0.7086501 +Procter & Gamble Co.,PG,1/8/74,2.738281,2.808594,758400,2.808594,2.742188,0.69093364 +Procter & Gamble Co.,PG,1/9/74,2.640625,2.710938,1196800,2.710938,2.640625,0.6653437 +Procter & Gamble Co.,PG,1/10/74,2.625,2.640625,697600,2.707031,2.636719,0.66435987 +Procter & Gamble Co.,PG,1/11/74,2.636719,2.636719,1011200,2.683594,2.675781,0.6742016 +Procter & Gamble Co.,PG,1/14/74,2.671875,2.675781,496000,2.710938,2.6875,0.6807309 +Procter & Gamble Co.,PG,1/15/74,2.675781,2.6875,521600,2.734375,2.695313,0.6827103 +Procter & Gamble Co.,PG,1/16/74,2.6875,2.695313,377600,2.75,2.75,0.69656223 +Procter & Gamble Co.,PG,1/17/74,2.792969,2.792969,883200,2.8125,2.804688,0.7104143 +Procter & Gamble Co.,PG,1/18/74,2.773438,2.804688,944000,2.808594,2.773438,0.70249885 +Procter & Gamble Co.,PG,1/21/74,2.738281,2.773438,521600,2.8125,2.8125,0.71239346 +Procter & Gamble Co.,PG,1/22/74,2.800781,2.8125,550400,2.867188,2.84375,0.72030854 +Procter & Gamble Co.,PG,1/23/74,2.855469,2.855469,1318400,2.960938,2.929688,0.74207634 +Procter & Gamble Co.,PG,1/24/74,2.828125,2.929688,2224000,2.953125,2.828125,0.71635145 +Procter & Gamble Co.,PG,1/25/74,2.796875,2.828125,678400,2.84375,2.828125,0.71635145 +Procter & Gamble Co.,PG,1/28/74,2.804688,2.828125,742400,2.863281,2.804688,0.7104143 +Procter & Gamble Co.,PG,1/29/74,2.75,2.796875,643200,2.796875,2.78125,0.70447785 +Procter & Gamble Co.,PG,1/30/74,2.796875,2.796875,892800,2.875,2.828125,0.71635145 +Procter & Gamble Co.,PG,1/31/74,2.796875,2.828125,268800,2.835938,2.796875,0.70843536 +Procter & Gamble Co.,PG,2/1/74,2.765625,2.796875,704000,2.804688,2.773438,0.70249885 +Procter & Gamble Co.,PG,2/4/74,2.660156,2.757813,2428800,2.757813,2.664063,0.67479485 +Procter & Gamble Co.,PG,2/5/74,2.609375,2.65625,806400,2.65625,2.617188,0.66292197 +Procter & Gamble Co.,PG,2/6/74,2.617188,2.617188,476800,2.671875,2.625,0.6649004 +Procter & Gamble Co.,PG,2/7/74,2.648438,2.648438,313600,2.6875,2.679688,0.6787526 +Procter & Gamble Co.,PG,2/8/74,2.65625,2.679688,598400,2.683594,2.660156,0.6738051 +Procter & Gamble Co.,PG,2/11/74,2.59375,2.648438,553600,2.648438,2.597656,0.6579743 +Procter & Gamble Co.,PG,2/12/74,2.570313,2.597656,729600,2.625,2.601563,0.6589635 +Procter & Gamble Co.,PG,2/13/74,2.609375,2.609375,528000,2.65625,2.613281,0.66193205 +Procter & Gamble Co.,PG,2/14/74,2.617188,2.617188,377600,2.644531,2.628906,0.6658897 +Procter & Gamble Co.,PG,2/15/74,2.628906,2.628906,387200,2.664063,2.648438,0.67083716 +Procter & Gamble Co.,PG,2/19/74,2.601563,2.648438,1260800,2.695313,2.605469,0.65995336 +Procter & Gamble Co.,PG,2/20/74,2.597656,2.605469,387200,2.648438,2.648438,0.67083716 +Procter & Gamble Co.,PG,2/21/74,2.648438,2.648438,563200,2.695313,2.695313,0.6827103 +Procter & Gamble Co.,PG,2/22/74,2.6875,2.695313,595200,2.734375,2.691406,0.68172085 +Procter & Gamble Co.,PG,2/25/74,2.660156,2.683594,800000,2.683594,2.679688,0.6787526 +Procter & Gamble Co.,PG,2/26/74,2.664063,2.679688,598400,2.703125,2.679688,0.6787526 +Procter & Gamble Co.,PG,2/27/74,2.71875,2.71875,675200,2.777344,2.765625,0.7005201 +Procter & Gamble Co.,PG,2/28/74,2.742188,2.765625,224000,2.777344,2.753906,0.6975519 +Procter & Gamble Co.,PG,3/1/74,2.726563,2.753906,451200,2.761719,2.726563,0.69062555 +Procter & Gamble Co.,PG,3/4/74,2.671875,2.691406,476800,2.691406,2.683594,0.6797418 +Procter & Gamble Co.,PG,3/5/74,2.734375,2.734375,710400,2.78125,2.769531,0.70150924 +Procter & Gamble Co.,PG,3/6/74,2.773438,2.773438,480000,2.804688,2.796875,0.70843536 +Procter & Gamble Co.,PG,3/7/74,2.765625,2.796875,620800,2.8125,2.796875,0.70843536 +Procter & Gamble Co.,PG,3/8/74,2.738281,2.796875,716800,2.808594,2.800781,0.70942485 +Procter & Gamble Co.,PG,3/11/74,2.796875,2.800781,595200,2.828125,2.816406,0.7133827 +Procter & Gamble Co.,PG,3/12/74,2.78125,2.816406,851200,2.914063,2.894531,0.7331711 +Procter & Gamble Co.,PG,3/13/74,2.898438,2.898438,720000,2.96875,2.929688,0.74207634 +Procter & Gamble Co.,PG,3/14/74,2.914063,2.929688,627200,2.953125,2.921875,0.74009764 +Procter & Gamble Co.,PG,3/15/74,2.902344,2.921875,870400,2.992188,2.953125,0.74801296 +Procter & Gamble Co.,PG,3/18/74,2.902344,2.953125,608000,2.960938,2.902344,0.73515064 +Procter & Gamble Co.,PG,3/19/74,2.855469,2.902344,636800,2.902344,2.859375,0.7242665 +Procter & Gamble Co.,PG,3/20/74,2.84375,2.859375,633600,2.898438,2.855469,0.72327673 +Procter & Gamble Co.,PG,3/21/74,2.859375,2.859375,617600,2.921875,2.867188,0.7262452 +Procter & Gamble Co.,PG,3/22/74,2.851563,2.867188,227200,2.898438,2.878906,0.72921336 +Procter & Gamble Co.,PG,3/25/74,2.855469,2.878906,582400,2.90625,2.90625,0.7361396 +Procter & Gamble Co.,PG,3/26/74,2.875,2.90625,886400,2.917969,2.90625,0.7361396 +Procter & Gamble Co.,PG,3/27/74,2.910156,2.910156,265600,2.945313,2.921875,0.74009764 +Procter & Gamble Co.,PG,3/28/74,2.890625,2.921875,489600,2.921875,2.90625,0.7361396 +Procter & Gamble Co.,PG,3/29/74,2.765625,2.90625,1062400,2.90625,2.765625,0.7005201 +Procter & Gamble Co.,PG,4/1/74,2.75,2.765625,316800,2.789063,2.753906,0.6975519 +Procter & Gamble Co.,PG,4/2/74,2.734375,2.753906,403200,2.796875,2.75,0.69656223 +Procter & Gamble Co.,PG,4/3/74,2.765625,2.765625,489600,2.808594,2.808594,0.7114037 +Procter & Gamble Co.,PG,4/4/74,2.789063,2.808594,278400,2.820313,2.808594,0.7114037 +Procter & Gamble Co.,PG,4/5/74,2.765625,2.808594,595200,2.808594,2.78125,0.70447785 +Procter & Gamble Co.,PG,4/8/74,2.71875,2.765625,329600,2.765625,2.730469,0.69161505 +Procter & Gamble Co.,PG,4/9/74,2.691406,2.730469,736000,2.753906,2.726563,0.69062555 +Procter & Gamble Co.,PG,4/10/74,2.707031,2.726563,320000,2.765625,2.707031,0.6856785 +Procter & Gamble Co.,PG,4/11/74,2.6875,2.707031,326400,2.71875,2.71875,0.6886463 +Procter & Gamble Co.,PG,4/15/74,2.699219,2.71875,252800,2.738281,2.726563,0.6942157 +Procter & Gamble Co.,PG,4/16/74,2.734375,2.734375,563200,2.800781,2.78125,0.7081397 +Procter & Gamble Co.,PG,4/17/74,2.78125,2.78125,473600,2.8125,2.796875,0.71211815 +Procter & Gamble Co.,PG,4/18/74,2.789063,2.796875,1136000,2.84375,2.820313,0.71808594 +Procter & Gamble Co.,PG,4/19/74,2.792969,2.808594,464000,2.808594,2.808594,0.7151021 +Procter & Gamble Co.,PG,4/22/74,2.789063,2.808594,316800,2.808594,2.789063,0.7101291 +Procter & Gamble Co.,PG,4/23/74,2.71875,2.78125,755200,2.78125,2.734375,0.6962046 +Procter & Gamble Co.,PG,4/24/74,2.664063,2.734375,883200,2.773438,2.757813,0.7021727 +Procter & Gamble Co.,PG,4/25/74,2.742188,2.757813,640000,2.78125,2.765625,0.7041616 +Procter & Gamble Co.,PG,4/26/74,2.78125,2.78125,918400,2.867188,2.855469,0.72703695 +Procter & Gamble Co.,PG,4/29/74,2.859375,2.859375,368000,2.902344,2.902344,0.73897254 +Procter & Gamble Co.,PG,4/30/74,2.902344,2.902344,928000,2.953125,2.929688,0.7459339 +Procter & Gamble Co.,PG,5/1/74,2.953125,2.953125,2118400,3.019531,2.976563,0.7578692 +Procter & Gamble Co.,PG,5/2/74,2.960938,2.976563,902400,3.007813,2.984375,0.7598583 +Procter & Gamble Co.,PG,5/3/74,2.9375,2.984375,672000,2.984375,2.96875,0.75587964 +Procter & Gamble Co.,PG,5/6/74,2.9375,2.96875,611200,2.976563,2.96875,0.75587964 +Procter & Gamble Co.,PG,5/7/74,2.976563,2.976563,1148800,3.0625,3.0625,0.77974945 +Procter & Gamble Co.,PG,5/8/74,3.039063,3.0625,1136000,3.109375,3.054688,0.77776015 +Procter & Gamble Co.,PG,5/9/74,3.0625,3.0625,1190400,3.148438,3.09375,0.7877061 +Procter & Gamble Co.,PG,5/10/74,3.070313,3.09375,966400,3.125,3.09375,0.7877061 +Procter & Gamble Co.,PG,5/13/74,3.023438,3.09375,652800,3.09375,3.035156,0.77278787 +Procter & Gamble Co.,PG,5/14/74,3.035156,3.035156,390400,3.085938,3.054688,0.77776015 +Procter & Gamble Co.,PG,5/15/74,3.03125,3.054688,752000,3.125,3.09375,0.7877061 +Procter & Gamble Co.,PG,5/16/74,3.066406,3.09375,694400,3.132813,3.066406,0.78074425 +Procter & Gamble Co.,PG,5/17/74,3.003906,3.039063,694400,3.039063,3.015625,0.7678145 +Procter & Gamble Co.,PG,5/20/74,2.984375,3.015625,476800,3.03125,3.007813,0.76582587 +Procter & Gamble Co.,PG,5/21/74,3.011719,3.011719,732800,3.054688,3.03125,0.771793 +Procter & Gamble Co.,PG,5/22/74,3.023438,3.03125,803200,3.0625,3.03125,0.771793 +Procter & Gamble Co.,PG,5/23/74,3.03125,3.03125,387200,3.070313,3.058594,0.7787548 +Procter & Gamble Co.,PG,5/24/74,3.0625,3.0625,1088000,3.121094,3.070313,0.7817385 +Procter & Gamble Co.,PG,5/28/74,3.039063,3.070313,851200,3.105469,3.039063,0.773782 +Procter & Gamble Co.,PG,5/29/74,3.007813,3.039063,617600,3.058594,3.03125,0.771793 +Procter & Gamble Co.,PG,5/30/74,3,3.03125,745600,3.050781,3.03125,0.771793 +Procter & Gamble Co.,PG,5/31/74,3.019531,3.03125,505600,3.070313,3.0625,0.77974945 +Procter & Gamble Co.,PG,6/3/74,3.070313,3.070313,787200,3.109375,3.109375,0.7916846 +Procter & Gamble Co.,PG,6/4/74,3.054688,3.109375,1318400,3.121094,3.054688,0.77776015 +Procter & Gamble Co.,PG,6/5/74,3.015625,3.054688,1033600,3.078125,3.074219,0.7827334 +Procter & Gamble Co.,PG,6/6/74,3.0625,3.074219,1571200,3.125,3.125,0.79566294 +Procter & Gamble Co.,PG,6/7/74,3.125,3.125,3190400,3.195313,3.179688,0.8095874 +Procter & Gamble Co.,PG,6/10/74,3.164063,3.179688,921600,3.25,3.226563,0.82152164 +Procter & Gamble Co.,PG,6/11/74,3.21875,3.226563,1046400,3.308594,3.25,0.827489 +Procter & Gamble Co.,PG,6/12/74,3.195313,3.242188,1286400,3.242188,3.210938,0.8175436 +Procter & Gamble Co.,PG,6/13/74,3.207031,3.210938,937600,3.308594,3.269531,0.8324623 +Procter & Gamble Co.,PG,6/14/74,3.234375,3.269531,332800,3.28125,3.246094,0.82649446 +Procter & Gamble Co.,PG,6/17/74,3.144531,3.210938,1129600,3.210938,3.15625,0.8036198 +Procter & Gamble Co.,PG,6/18/74,3.167969,3.167969,473600,3.210938,3.1875,0.81157625 +Procter & Gamble Co.,PG,6/19/74,3.164063,3.1875,496000,3.210938,3.167969,0.80660325 +Procter & Gamble Co.,PG,6/20/74,3.09375,3.167969,956800,3.183594,3.097656,0.7887004 +Procter & Gamble Co.,PG,6/21/74,3.0625,3.097656,1113600,3.171875,3.171875,0.8075977 +Procter & Gamble Co.,PG,6/24/74,3.164063,3.171875,1267200,3.257813,3.21875,0.8195325 +Procter & Gamble Co.,PG,6/25/74,3.238281,3.238281,1145600,3.292969,3.292969,0.8384297 +Procter & Gamble Co.,PG,6/26/74,3.210938,3.28125,1107200,3.28125,3.210938,0.8175436 +Procter & Gamble Co.,PG,6/27/74,3.132813,3.210938,547200,3.210938,3.132813,0.79765207 +Procter & Gamble Co.,PG,6/28/74,3.101563,3.132813,630400,3.136719,3.117188,0.7936734 +Procter & Gamble Co.,PG,7/1/74,3.113281,3.117188,384000,3.164063,3.164063,0.80560845 +Procter & Gamble Co.,PG,7/2/74,3.101563,3.164063,723200,3.179688,3.105469,0.79069024 +Procter & Gamble Co.,PG,7/3/74,3.085938,3.105469,1040000,3.117188,3.101563,0.78969586 +Procter & Gamble Co.,PG,7/5/74,3.089844,3.101563,563200,3.101563,3.101563,0.78969586 +Procter & Gamble Co.,PG,7/8/74,2.949219,3.09375,1353600,3.09375,2.96875,0.75587964 +Procter & Gamble Co.,PG,7/9/74,2.9375,2.96875,934400,3.054688,3.023438,0.76980394 +Procter & Gamble Co.,PG,7/10/74,2.964844,3.023438,643200,3.054688,2.96875,0.75587964 +Procter & Gamble Co.,PG,7/11/74,2.960938,2.96875,854400,3,2.96875,0.75587964 +Procter & Gamble Co.,PG,7/12/74,3.054688,3.054688,1001600,3.121094,3.109375,0.7916846 +Procter & Gamble Co.,PG,7/15/74,3.085938,3.109375,985600,3.171875,3.15625,0.80727005 +Procter & Gamble Co.,PG,7/16/74,3.085938,3.132813,332800,3.132813,3.097656,0.7922828 +Procter & Gamble Co.,PG,7/17/74,3.0625,3.097656,841600,3.1875,3.175781,0.8122652 +Procter & Gamble Co.,PG,7/18/74,3.15625,3.175781,953600,3.234375,3.203125,0.8192586 +Procter & Gamble Co.,PG,7/19/74,3.144531,3.203125,486400,3.21875,3.144531,0.8042715 +Procter & Gamble Co.,PG,7/22/74,3.097656,3.132813,579200,3.132813,3.105469,0.7942819 +Procter & Gamble Co.,PG,7/23/74,3.082031,3.105469,873600,3.140625,3.082031,0.788287 +Procter & Gamble Co.,PG,7/24/74,3.054688,3.082031,566400,3.132813,3.132813,0.80127513 +Procter & Gamble Co.,PG,7/25/74,3.050781,3.125,582400,3.125,3.0625,0.78329146 +Procter & Gamble Co.,PG,7/26/74,3,3.046875,435200,3.046875,3,0.7673063 +Procter & Gamble Co.,PG,7/29/74,2.960938,3,470400,3.015625,2.960938,0.7573153 +Procter & Gamble Co.,PG,7/30/74,2.9375,2.960938,716800,3,2.957031,0.75631577 +Procter & Gamble Co.,PG,7/31/74,2.945313,2.957031,726400,2.976563,2.964844,0.7583138 +Procter & Gamble Co.,PG,8/1/74,2.890625,2.964844,2659200,2.980469,2.914063,0.7453257 +Procter & Gamble Co.,PG,8/2/74,2.832031,2.890625,1401600,2.890625,2.835938,0.72534364 +Procter & Gamble Co.,PG,8/5/74,2.792969,2.835938,1542400,2.859375,2.824219,0.7223468 +Procter & Gamble Co.,PG,8/6/74,2.867188,2.867188,1625600,2.964844,2.898438,0.7413293 +Procter & Gamble Co.,PG,8/7/74,2.878906,2.898438,716800,2.992188,2.992188,0.7653076 +Procter & Gamble Co.,PG,8/8/74,2.921875,2.992188,1091200,3.015625,2.921875,0.7473241 +Procter & Gamble Co.,PG,8/9/74,2.859375,2.921875,1241600,2.921875,2.859375,0.73133814 +Procter & Gamble Co.,PG,8/12/74,2.789063,2.84375,883200,2.84375,2.800781,0.716352 +Procter & Gamble Co.,PG,8/13/74,2.746094,2.800781,1059200,2.800781,2.75,0.7033637 +Procter & Gamble Co.,PG,8/14/74,2.648438,2.742188,1545600,2.742188,2.671875,0.6833821 +Procter & Gamble Co.,PG,8/15/74,2.664063,2.671875,857600,2.742188,2.699219,0.69037557 +Procter & Gamble Co.,PG,8/16/74,2.699219,2.699219,380800,2.722656,2.707031,0.69237375 +Procter & Gamble Co.,PG,8/19/74,2.679688,2.707031,784000,2.707031,2.695313,0.6893766 +Procter & Gamble Co.,PG,8/20/74,2.679688,2.695313,918400,2.757813,2.703125,0.69137406 +Procter & Gamble Co.,PG,8/21/74,2.609375,2.703125,960000,2.726563,2.613281,0.6683951 +Procter & Gamble Co.,PG,8/22/74,2.542969,2.613281,1657600,2.664063,2.636719,0.67439044 +Procter & Gamble Co.,PG,8/23/74,2.625,2.636719,1104000,2.679688,2.632813,0.6733911 +Procter & Gamble Co.,PG,8/26/74,2.515625,2.609375,1769600,2.609375,2.5625,0.65540713 +Procter & Gamble Co.,PG,8/27/74,2.484375,2.5625,956800,2.5625,2.488281,0.6364246 +Procter & Gamble Co.,PG,8/28/74,2.472656,2.488281,1036800,2.527344,2.480469,0.63442624 +Procter & Gamble Co.,PG,8/29/74,2.46875,2.480469,1017600,2.496094,2.476563,0.63342714 +Procter & Gamble Co.,PG,8/30/74,2.492188,2.492188,1187200,2.605469,2.585938,0.6614017 +Procter & Gamble Co.,PG,9/3/74,2.519531,2.585938,726400,2.640625,2.527344,0.6464151 +Procter & Gamble Co.,PG,9/4/74,2.429688,2.46875,1520000,2.46875,2.4375,0.62343615 +Procter & Gamble Co.,PG,9/5/74,2.453125,2.453125,960000,2.578125,2.5625,0.65540713 +Procter & Gamble Co.,PG,9/6/74,2.53125,2.5625,1020800,2.585938,2.539063,0.64941245 +Procter & Gamble Co.,PG,9/9/74,2.511719,2.539063,425600,2.542969,2.515625,0.6434179 +Procter & Gamble Co.,PG,9/10/74,2.484375,2.515625,1017600,2.601563,2.519531,0.64441705 +Procter & Gamble Co.,PG,9/11/74,2.503906,2.519531,512000,2.546875,2.503906,0.64042056 +Procter & Gamble Co.,PG,9/12/74,2.460938,2.503906,1283200,2.507813,2.464844,0.63043004 +Procter & Gamble Co.,PG,9/13/74,2.375,2.457031,1296000,2.457031,2.375,0.607451 +Procter & Gamble Co.,PG,9/16/74,2.289063,2.375,1760000,2.453125,2.375,0.607451 +Procter & Gamble Co.,PG,9/17/74,2.40625,2.40625,908800,2.46875,2.414063,0.61744225 +Procter & Gamble Co.,PG,9/18/74,2.332031,2.414063,944000,2.417969,2.417969,0.6184405 +Procter & Gamble Co.,PG,9/19/74,2.457031,2.457031,1078400,2.558594,2.5,0.6394214 +Procter & Gamble Co.,PG,9/20/74,2.476563,2.5,1312000,2.542969,2.507813,0.6414198 +Procter & Gamble Co.,PG,9/23/74,2.445313,2.507813,1145600,2.539063,2.484375,0.63542515 +Procter & Gamble Co.,PG,9/24/74,2.4375,2.484375,441600,2.484375,2.457031,0.6284316 +Procter & Gamble Co.,PG,9/25/74,2.429688,2.457031,825600,2.53125,2.457031,0.6284316 +Procter & Gamble Co.,PG,9/26/74,2.421875,2.445313,611200,2.445313,2.433594,0.62243706 +Procter & Gamble Co.,PG,9/27/74,2.273438,2.433594,1520000,2.4375,2.285156,0.58447146 +Procter & Gamble Co.,PG,9/30/74,2.1875,2.285156,1100800,2.296875,2.28125,0.583472 +Procter & Gamble Co.,PG,10/1/74,2.148438,2.226563,2057600,2.226563,2.1875,0.5594941 +Procter & Gamble Co.,PG,10/2/74,2.164063,2.1875,1091200,2.210938,2.179688,0.55749565 +Procter & Gamble Co.,PG,10/3/74,2.128906,2.179688,960000,2.1875,2.132813,0.54550654 +Procter & Gamble Co.,PG,10/4/74,2.09375,2.132813,1001600,2.164063,2.148438,0.5495032 +Procter & Gamble Co.,PG,10/7/74,2.15625,2.15625,1507200,2.210938,2.210938,0.56548876 +Procter & Gamble Co.,PG,10/8/74,2.171875,2.210938,841600,2.234375,2.175781,0.55649644 +Procter & Gamble Co.,PG,10/9/74,2.09375,2.175781,2553600,2.210938,2.175781,0.55649644 +Procter & Gamble Co.,PG,10/10/74,2.226563,2.226563,1766400,2.335938,2.265625,0.5794755 +Procter & Gamble Co.,PG,10/11/74,2.273438,2.273438,1027200,2.417969,2.414063,0.62129766 +Procter & Gamble Co.,PG,10/14/74,2.421875,2.421875,1126400,2.542969,2.488281,0.6403988 +Procter & Gamble Co.,PG,10/15/74,2.453125,2.488281,784000,2.554688,2.511719,0.6464303 +Procter & Gamble Co.,PG,10/16/74,2.476563,2.507813,633600,2.507813,2.476563,0.6373829 +Procter & Gamble Co.,PG,10/17/74,2.4375,2.476563,1059200,2.542969,2.523438,0.6494465 +Procter & Gamble Co.,PG,10/18/74,2.5625,2.5625,784000,2.621094,2.582031,0.6645268 +Procter & Gamble Co.,PG,10/21/74,2.574219,2.582031,822400,2.695313,2.679688,0.68965983 +Procter & Gamble Co.,PG,10/22/74,2.703125,2.703125,1548800,2.757813,2.71875,0.699713 +Procter & Gamble Co.,PG,10/23/74,2.632813,2.707031,1392000,2.707031,2.65625,0.6836278 +Procter & Gamble Co.,PG,10/24/74,2.585938,2.65625,1062400,2.65625,2.609375,0.67156374 +Procter & Gamble Co.,PG,10/25/74,2.601563,2.609375,1308800,2.667969,2.617188,0.6735744 +Procter & Gamble Co.,PG,10/28/74,2.566406,2.617188,400000,2.640625,2.609375,0.67156374 +Procter & Gamble Co.,PG,10/29/74,2.679688,2.679688,1574400,2.78125,2.78125,0.71579856 +Procter & Gamble Co.,PG,10/30/74,2.757813,2.78125,1513600,2.90625,2.871094,0.7389215 +Procter & Gamble Co.,PG,10/31/74,2.710938,2.871094,1616000,2.875,2.710938,0.69770294 +Procter & Gamble Co.,PG,11/1/74,2.695313,2.710938,505600,2.78125,2.703125,0.6956915 +Procter & Gamble Co.,PG,11/4/74,2.640625,2.703125,780800,2.726563,2.726563,0.701724 +Procter & Gamble Co.,PG,11/5/74,2.730469,2.730469,566400,2.828125,2.820313,0.7258523 +Procter & Gamble Co.,PG,11/6/74,2.75,2.820313,1280000,2.890625,2.761719,0.71077156 +Procter & Gamble Co.,PG,11/7/74,2.730469,2.761719,684800,2.84375,2.84375,0.73188394 +Procter & Gamble Co.,PG,11/8/74,2.839844,2.84375,870400,2.90625,2.855469,0.7349001 +Procter & Gamble Co.,PG,11/11/74,2.855469,2.855469,393600,2.878906,2.867188,0.7379159 +Procter & Gamble Co.,PG,11/12/74,2.808594,2.867188,668800,2.871094,2.808594,0.72283596 +Procter & Gamble Co.,PG,11/13/74,2.773438,2.808594,924800,2.832031,2.777344,0.71479344 +Procter & Gamble Co.,PG,11/14/74,2.730469,2.777344,790400,2.804688,2.734375,0.7037345 +Procter & Gamble Co.,PG,11/15/74,2.652344,2.730469,992000,2.730469,2.652344,0.68262213 +Procter & Gamble Co.,PG,11/18/74,2.5625,2.640625,892800,2.640625,2.566406,0.6605047 +Procter & Gamble Co.,PG,11/19/74,2.453125,2.546875,1139200,2.546875,2.453125,0.63135034 +Procter & Gamble Co.,PG,11/20/74,2.4375,2.453125,1100800,2.480469,2.460938,0.6333609 +Procter & Gamble Co.,PG,11/21/74,2.449219,2.460938,630400,2.550781,2.523438,0.6494465 +Procter & Gamble Co.,PG,11/22/74,2.546875,2.546875,1024000,2.609375,2.578125,0.66352147 +Procter & Gamble Co.,PG,11/25/74,2.535156,2.578125,880000,2.59375,2.59375,0.6675426 +Procter & Gamble Co.,PG,11/26/74,2.582031,2.59375,912000,2.679688,2.625,0.67558545 +Procter & Gamble Co.,PG,11/27/74,2.617188,2.625,716800,2.667969,2.625,0.67558545 +Procter & Gamble Co.,PG,11/29/74,2.554688,2.597656,265600,2.597656,2.585938,0.66553175 +Procter & Gamble Co.,PG,12/2/74,2.515625,2.578125,441600,2.578125,2.539063,0.6534678 +Procter & Gamble Co.,PG,12/3/74,2.492188,2.523438,457600,2.523438,2.523438,0.6494465 +Procter & Gamble Co.,PG,12/4/74,2.539063,2.539063,432000,2.578125,2.554688,0.65748924 +Procter & Gamble Co.,PG,12/5/74,2.507813,2.554688,528000,2.578125,2.511719,0.6464303 +Procter & Gamble Co.,PG,12/6/74,2.445313,2.496094,1228800,2.496094,2.449219,0.63034505 +Procter & Gamble Co.,PG,12/9/74,2.445313,2.449219,844800,2.523438,2.5,0.64341456 +Procter & Gamble Co.,PG,12/10/74,2.5,2.5,905600,2.609375,2.558594,0.6584947 +Procter & Gamble Co.,PG,12/11/74,2.523438,2.558594,937600,2.59375,2.554688,0.65748924 +Procter & Gamble Co.,PG,12/12/74,2.515625,2.554688,649600,2.585938,2.523438,0.6494465 +Procter & Gamble Co.,PG,12/13/74,2.441406,2.523438,1436800,2.523438,2.5,0.64341456 +Procter & Gamble Co.,PG,12/16/74,2.429688,2.488281,860800,2.488281,2.429688,0.62531847 +Procter & Gamble Co.,PG,12/17/74,2.421875,2.429688,768000,2.515625,2.503906,0.6444197 +Procter & Gamble Co.,PG,12/18/74,2.492188,2.503906,1344000,2.523438,2.496094,0.64240885 +Procter & Gamble Co.,PG,12/19/74,2.46875,2.496094,1955200,2.523438,2.515625,0.6474358 +Procter & Gamble Co.,PG,12/20/74,2.484375,2.515625,608000,2.515625,2.492188,0.64140385 +Procter & Gamble Co.,PG,12/23/74,2.457031,2.492188,393600,2.492188,2.484375,0.6393929 +Procter & Gamble Co.,PG,12/24/74,2.5,2.5,499200,2.53125,2.5,0.64341456 +Procter & Gamble Co.,PG,12/26/74,2.5,2.5,572800,2.546875,2.519531,0.6484407 +Procter & Gamble Co.,PG,12/27/74,2.488281,2.515625,832000,2.515625,2.492188,0.64140385 +Procter & Gamble Co.,PG,12/30/74,2.488281,2.492188,265600,2.507813,2.488281,0.6403988 +Procter & Gamble Co.,PG,12/31/74,2.476563,2.488281,428800,2.546875,2.546875,0.65547866 +Procter & Gamble Co.,PG,1/2/75,2.570313,2.570313,2662400,2.59375,2.570313,0.66151065 +Procter & Gamble Co.,PG,1/3/75,2.53125,2.570313,1836800,2.585938,2.535156,0.652462 +Procter & Gamble Co.,PG,1/6/75,2.53125,2.535156,1116800,2.578125,2.535156,0.652462 +Procter & Gamble Co.,PG,1/7/75,2.515625,2.535156,985600,2.554688,2.523438,0.6494465 +Procter & Gamble Co.,PG,1/8/75,2.484375,2.523438,1184000,2.546875,2.484375,0.6393929 +Procter & Gamble Co.,PG,1/9/75,2.453125,2.484375,1155200,2.507813,2.5,0.64341456 +Procter & Gamble Co.,PG,1/10/75,2.53125,2.53125,1049600,2.578125,2.558594,0.6584947 +Procter & Gamble Co.,PG,1/13/75,2.546875,2.558594,787200,2.589844,2.554688,0.65748924 +Procter & Gamble Co.,PG,1/14/75,2.546875,2.554688,2601600,2.601563,2.554688,0.65748924 +Procter & Gamble Co.,PG,1/15/75,2.546875,2.554688,972800,2.597656,2.597656,0.6685479 +Procter & Gamble Co.,PG,1/16/75,2.601563,2.601563,761600,2.652344,2.644531,0.68061155 +Procter & Gamble Co.,PG,1/17/75,2.632813,2.644531,723200,2.65625,2.632813,0.6775959 +Procter & Gamble Co.,PG,1/20/75,2.574219,2.613281,902400,2.613281,2.59375,0.6715293 +Procter & Gamble Co.,PG,1/21/75,2.5625,2.59375,870400,2.625,2.5625,0.6634387 +Procter & Gamble Co.,PG,1/22/75,2.539063,2.5625,848000,2.617188,2.617188,0.6775971 +Procter & Gamble Co.,PG,1/23/75,2.59375,2.617188,1120000,2.679688,2.640625,0.6836652 +Procter & Gamble Co.,PG,1/24/75,2.617188,2.636719,1302400,2.636719,2.625,0.6796199 +Procter & Gamble Co.,PG,1/27/75,2.640625,2.640625,1372800,2.746094,2.742188,0.70996004 +Procter & Gamble Co.,PG,1/28/75,2.757813,2.757813,1436800,2.808594,2.757813,0.71400553 +Procter & Gamble Co.,PG,1/29/75,2.753906,2.757813,1692800,2.867188,2.835938,0.7342322 +Procter & Gamble Co.,PG,1/30/75,2.8125,2.835938,1616000,2.882813,2.828125,0.73220956 +Procter & Gamble Co.,PG,1/31/75,2.808594,2.828125,777600,2.859375,2.855469,0.73928887 +Procter & Gamble Co.,PG,2/3/75,2.835938,2.855469,800000,2.871094,2.84375,0.7362549 +Procter & Gamble Co.,PG,2/4/75,2.820313,2.84375,950400,2.851563,2.851563,0.7382776 +Procter & Gamble Co.,PG,2/5/75,2.863281,2.863281,1654400,2.972656,2.96875,0.7686179 +Procter & Gamble Co.,PG,2/6/75,2.921875,2.96875,1350400,2.992188,2.921875,0.75648206 +Procter & Gamble Co.,PG,2/7/75,2.859375,2.917969,1100800,2.917969,2.902344,0.75142485 +Procter & Gamble Co.,PG,2/10/75,2.898438,2.902344,524800,2.9375,2.917969,0.75547016 +Procter & Gamble Co.,PG,2/11/75,2.90625,2.917969,1158400,2.9375,2.933594,0.7595157 +Procter & Gamble Co.,PG,2/12/75,2.90625,2.933594,467200,2.9375,2.9375,0.7605268 +Procter & Gamble Co.,PG,2/13/75,2.929688,2.9375,2441600,2.96875,2.933594,0.7595157 +Procter & Gamble Co.,PG,2/14/75,2.929688,2.933594,1632000,3.007813,3.007813,0.7787319 +Procter & Gamble Co.,PG,2/18/75,2.898438,2.96875,1504000,2.96875,2.898438,0.75041384 +Procter & Gamble Co.,PG,2/19/75,2.875,2.898438,905600,2.9375,2.90625,0.75243616 +Procter & Gamble Co.,PG,2/20/75,2.90625,2.90625,1168000,2.933594,2.921875,0.75648206 +Procter & Gamble Co.,PG,2/21/75,2.875,2.921875,1792000,2.9375,2.875,0.7443453 +Procter & Gamble Co.,PG,2/24/75,2.859375,2.875,1161600,2.917969,2.882813,0.7463683 +Procter & Gamble Co.,PG,2/25/75,2.84375,2.882813,812800,2.882813,2.84375,0.7362549 +Procter & Gamble Co.,PG,2/26/75,2.832031,2.84375,614400,2.917969,2.898438,0.75041384 +Procter & Gamble Co.,PG,2/27/75,2.917969,2.917969,835200,2.945313,2.9375,0.7605268 +Procter & Gamble Co.,PG,2/28/75,2.914063,2.9375,857600,2.949219,2.949219,0.76356083 +Procter & Gamble Co.,PG,3/3/75,2.949219,2.949219,1020800,2.984375,2.980469,0.77165145 +Procter & Gamble Co.,PG,3/4/75,3.015625,3.015625,1081600,3.078125,3.023438,0.7827767 +Procter & Gamble Co.,PG,3/5/75,2.976563,3.023438,1388800,3.039063,2.976563,0.77064025 +Procter & Gamble Co.,PG,3/6/75,2.960938,2.976563,1638400,3.054688,3.054688,0.79086745 +Procter & Gamble Co.,PG,3/7/75,3.035156,3.054688,1388800,3.089844,3.070313,0.79491276 +Procter & Gamble Co.,PG,3/10/75,3.0625,3.070313,1011200,3.085938,3.074219,0.79592425 +Procter & Gamble Co.,PG,3/11/75,3.039063,3.074219,713600,3.085938,3.042969,0.787833 +Procter & Gamble Co.,PG,3/12/75,2.9375,3.042969,1187200,3.042969,2.9375,0.7605268 +Procter & Gamble Co.,PG,3/13/75,2.929688,2.9375,736000,2.96875,2.96875,0.7686179 +Procter & Gamble Co.,PG,3/14/75,2.976563,2.976563,976000,3.027344,2.984375,0.77266365 +Procter & Gamble Co.,PG,3/17/75,2.945313,2.984375,1168000,2.996094,2.996094,0.7756969 +Procter & Gamble Co.,PG,3/18/75,2.976563,2.996094,2310400,3.023438,2.980469,0.77165145 +Procter & Gamble Co.,PG,3/19/75,2.945313,2.96875,854400,2.96875,2.945313,0.7625497 +Procter & Gamble Co.,PG,3/20/75,2.835938,2.945313,1184000,2.945313,2.835938,0.7342322 +Procter & Gamble Co.,PG,3/21/75,2.804688,2.835938,1392000,2.882813,2.882813,0.7463683 +Procter & Gamble Co.,PG,3/24/75,2.800781,2.851563,640000,2.851563,2.835938,0.7342322 +Procter & Gamble Co.,PG,3/25/75,2.820313,2.835938,1296000,2.90625,2.890625,0.74839103 +Procter & Gamble Co.,PG,3/26/75,2.914063,2.914063,896000,2.960938,2.957031,0.7655837 +Procter & Gamble Co.,PG,3/27/75,2.960938,2.960938,1152000,3.015625,3,0.77670866 +Procter & Gamble Co.,PG,3/31/75,2.976563,3,976000,3.03125,2.992188,0.7746856 +Procter & Gamble Co.,PG,4/1/75,2.929688,2.976563,422400,2.976563,2.929688,0.75850415 +Procter & Gamble Co.,PG,4/2/75,2.890625,2.929688,681600,2.964844,2.90625,0.75243616 +Procter & Gamble Co.,PG,4/3/75,2.84375,2.902344,598400,2.902344,2.851563,0.7382776 +Procter & Gamble Co.,PG,4/4/75,2.8125,2.851563,1328000,2.875,2.84375,0.7362549 +Procter & Gamble Co.,PG,4/7/75,2.828125,2.84375,582400,2.875,2.859375,0.7403005 +Procter & Gamble Co.,PG,4/8/75,2.863281,2.863281,460800,2.914063,2.863281,0.7413113 +Procter & Gamble Co.,PG,4/9/75,2.871094,2.871094,713600,2.914063,2.894531,0.74940175 +Procter & Gamble Co.,PG,4/10/75,2.90625,2.90625,1046400,2.992188,2.976563,0.77064025 +Procter & Gamble Co.,PG,4/11/75,2.976563,2.976563,672000,3.011719,3.011719,0.7797426 +Procter & Gamble Co.,PG,4/14/75,3.007813,3.011719,883200,3.070313,3.0625,0.7970261 +Procter & Gamble Co.,PG,4/15/75,3.03125,3.0625,1142400,3.121094,3.109375,0.8092256 +Procter & Gamble Co.,PG,4/16/75,3.074219,3.109375,1254400,3.125,3.125,0.8132916 +Procter & Gamble Co.,PG,4/17/75,3.054688,3.125,1926400,3.148438,3.054688,0.7949928 +Procter & Gamble Co.,PG,4/18/75,2.992188,3.046875,912000,3.046875,3.007813,0.78279424 +Procter & Gamble Co.,PG,4/21/75,3,3.007813,678400,3.046875,3.015625,0.784827 +Procter & Gamble Co.,PG,4/22/75,3.023438,3.023438,771200,3.066406,3.023438,0.7868603 +Procter & Gamble Co.,PG,4/23/75,2.960938,3.023438,1193600,3.023438,2.964844,0.7716106 +Procter & Gamble Co.,PG,4/24/75,2.914063,2.945313,1641600,2.945313,2.921875,0.7604286 +Procter & Gamble Co.,PG,4/25/75,2.875,2.921875,1363200,2.933594,2.902344,0.755345 +Procter & Gamble Co.,PG,4/28/75,2.875,2.902344,553600,2.914063,2.882813,0.7502623 +Procter & Gamble Co.,PG,4/29/75,2.871094,2.882813,665600,2.933594,2.902344,0.755345 +Procter & Gamble Co.,PG,4/30/75,2.902344,2.902344,1033600,2.976563,2.976563,0.7746606 +Procter & Gamble Co.,PG,5/1/75,2.9375,2.976563,1100800,2.992188,2.96875,0.7726277 +Procter & Gamble Co.,PG,5/2/75,2.960938,2.96875,800000,3.035156,3.023438,0.7868603 +Procter & Gamble Co.,PG,5/5/75,3.007813,3.023438,732800,3.070313,3.046875,0.7929595 +Procter & Gamble Co.,PG,5/6/75,3,3.046875,1164800,3.078125,3,0.7807611 +Procter & Gamble Co.,PG,5/7/75,2.953125,3,934400,3.011719,3.011719,0.78380984 +Procter & Gamble Co.,PG,5/8/75,2.96875,3.007813,739200,3.007813,3,0.7807611 +Procter & Gamble Co.,PG,5/9/75,2.984375,3,924800,3.015625,3.015625,0.784827 +Procter & Gamble Co.,PG,5/12/75,3.007813,3.015625,489600,3.03125,3.023438,0.7868603 +Procter & Gamble Co.,PG,5/13/75,2.992188,3.023438,1606400,3.023438,2.996094,0.7797438 +Procter & Gamble Co.,PG,5/14/75,3,3,1718400,3.03125,3.03125,0.788893 +Procter & Gamble Co.,PG,5/15/75,3.023438,3.03125,1401600,3.078125,3.03125,0.788893 +Procter & Gamble Co.,PG,5/16/75,2.996094,3.03125,976000,3.042969,2.996094,0.7797438 +Procter & Gamble Co.,PG,5/19/75,2.953125,2.996094,672000,3.027344,3.015625,0.784827 +Procter & Gamble Co.,PG,5/20/75,2.980469,3.015625,800000,3.027344,2.992188,0.7787268 +Procter & Gamble Co.,PG,5/21/75,2.96875,2.992188,537600,3,2.980469,0.7756769 +Procter & Gamble Co.,PG,5/22/75,2.957031,2.980469,947200,2.984375,2.96875,0.7726277 +Procter & Gamble Co.,PG,5/23/75,2.980469,2.980469,470400,3.007813,3.007813,0.78279424 +Procter & Gamble Co.,PG,5/27/75,2.992188,3.007813,425600,3.039063,3,0.7807611 +Procter & Gamble Co.,PG,5/28/75,2.949219,3,857600,3,2.953125,0.7685604 +Procter & Gamble Co.,PG,5/29/75,2.9375,2.953125,1068800,2.972656,2.960938,0.77059394 +Procter & Gamble Co.,PG,5/30/75,2.976563,2.976563,384000,3.039063,3.03125,0.788893 +Procter & Gamble Co.,PG,6/2/75,3.050781,3.050781,816000,3.085938,3.070313,0.7990595 +Procter & Gamble Co.,PG,6/3/75,3.0625,3.070313,336000,3.078125,3.0625,0.7970261 +Procter & Gamble Co.,PG,6/4/75,3.015625,3.0625,867200,3.070313,3.046875,0.7929595 +Procter & Gamble Co.,PG,6/5/75,3,3.03125,822400,3.03125,3.03125,0.788893 +Procter & Gamble Co.,PG,6/6/75,2.996094,3.03125,550400,3.035156,3.011719,0.78380984 +Procter & Gamble Co.,PG,6/9/75,2.976563,3.011719,534400,3.015625,2.976563,0.7746606 +Procter & Gamble Co.,PG,6/10/75,2.929688,2.96875,1040000,2.96875,2.929688,0.7624613 +Procter & Gamble Co.,PG,6/11/75,2.925781,2.929688,675200,2.960938,2.929688,0.7624613 +Procter & Gamble Co.,PG,6/12/75,2.914063,2.929688,668800,2.964844,2.914063,0.75839496 +Procter & Gamble Co.,PG,6/13/75,2.882813,2.914063,1654400,2.917969,2.917969,0.7594116 +Procter & Gamble Co.,PG,6/16/75,2.917969,2.917969,627200,2.984375,2.96875,0.7726277 +Procter & Gamble Co.,PG,6/17/75,2.945313,2.96875,889600,3.007813,2.949219,0.7675441 +Procter & Gamble Co.,PG,6/18/75,2.875,2.914063,777600,2.914063,2.875,0.74822867 +Procter & Gamble Co.,PG,6/19/75,2.878906,2.878906,931200,2.945313,2.914063,0.75839496 +Procter & Gamble Co.,PG,6/20/75,2.933594,2.933594,1116800,2.976563,2.9375,0.7644942 +Procter & Gamble Co.,PG,6/23/75,2.921875,2.9375,630400,3.03125,3.03125,0.788893 +Procter & Gamble Co.,PG,6/24/75,3,3.03125,739200,3.058594,3.03125,0.788893 +Procter & Gamble Co.,PG,6/25/75,3.03125,3.03125,1107200,3.070313,3.0625,0.7970261 +Procter & Gamble Co.,PG,6/26/75,3.039063,3.0625,412800,3.085938,3.0625,0.7970261 +Procter & Gamble Co.,PG,6/27/75,3.042969,3.0625,764800,3.101563,3.042969,0.79194313 +Procter & Gamble Co.,PG,6/30/75,3.015625,3.042969,588800,3.09375,3.066406,0.79804265 +Procter & Gamble Co.,PG,7/1/75,3.058594,3.066406,524800,3.089844,3.078125,0.80109286 +Procter & Gamble Co.,PG,7/2/75,3.011719,3.046875,1104000,3.046875,3.023438,0.7868603 +Procter & Gamble Co.,PG,7/3/75,2.992188,3.023438,761600,3.03125,3.015625,0.784827 +Procter & Gamble Co.,PG,7/7/75,3.015625,3.015625,716800,3.046875,3.019531,0.7858433 +Procter & Gamble Co.,PG,7/8/75,3,3.019531,582400,3.023438,3.015625,0.784827 +Procter & Gamble Co.,PG,7/9/75,3.015625,3.015625,518400,3.054688,3.054688,0.7949928 +Procter & Gamble Co.,PG,7/10/75,3.058594,3.058594,563200,3.101563,3.078125,0.80109286 +Procter & Gamble Co.,PG,7/11/75,3.007813,3.070313,1408000,3.070313,3.007813,0.78279424 +Procter & Gamble Co.,PG,7/14/75,2.976563,3.007813,470400,3.015625,2.996094,0.78381693 +Procter & Gamble Co.,PG,7/15/75,2.992188,2.996094,444800,3.019531,3,0.78483945 +Procter & Gamble Co.,PG,7/16/75,2.960938,3,912000,3.015625,2.96875,0.7766632 +Procter & Gamble Co.,PG,7/17/75,2.9375,2.96875,1251200,2.96875,2.953125,0.7725749 +Procter & Gamble Co.,PG,7/18/75,2.890625,2.9375,892800,2.9375,2.898438,0.75826913 +Procter & Gamble Co.,PG,7/21/75,2.878906,2.898438,748800,2.90625,2.894531,0.75724643 +Procter & Gamble Co.,PG,7/22/75,2.882813,2.894531,704000,2.914063,2.914063,0.7623566 +Procter & Gamble Co.,PG,7/23/75,2.875,2.914063,496000,2.914063,2.878906,0.7531588 +Procter & Gamble Co.,PG,7/24/75,2.867188,2.878906,633600,2.898438,2.898438,0.75826913 +Procter & Gamble Co.,PG,7/25/75,2.875,2.894531,572800,2.894531,2.878906,0.7531588 +Procter & Gamble Co.,PG,7/28/75,2.890625,2.890625,476800,2.914063,2.898438,0.75826913 +Procter & Gamble Co.,PG,7/29/75,2.875,2.898438,553600,2.898438,2.878906,0.7531588 +Procter & Gamble Co.,PG,7/30/75,2.847656,2.878906,1366400,2.898438,2.859375,0.74804944 +Procter & Gamble Co.,PG,7/31/75,2.789063,2.859375,851200,2.867188,2.796875,0.7316988 +Procter & Gamble Co.,PG,8/1/75,2.734375,2.773438,864000,2.773438,2.738281,0.71636957 +Procter & Gamble Co.,PG,8/4/75,2.714844,2.738281,1769600,2.746094,2.714844,0.7102379 +Procter & Gamble Co.,PG,8/5/75,2.667969,2.710938,2019200,2.710938,2.679688,0.7010407 +Procter & Gamble Co.,PG,8/6/75,2.679688,2.679688,1155200,2.710938,2.710938,0.70921636 +Procter & Gamble Co.,PG,8/7/75,2.71875,2.71875,1046400,2.75,2.722656,0.7122822 +Procter & Gamble Co.,PG,8/8/75,2.71875,2.722656,835200,2.75,2.730469,0.7143256 +Procter & Gamble Co.,PG,8/11/75,2.726563,2.730469,598400,2.789063,2.789063,0.7296551 +Procter & Gamble Co.,PG,8/12/75,2.792969,2.792969,1123200,2.824219,2.800781,0.73272055 +Procter & Gamble Co.,PG,8/13/75,2.746094,2.792969,1078400,2.792969,2.757813,0.7214796 +Procter & Gamble Co.,PG,8/14/75,2.734375,2.753906,1212800,2.753906,2.742188,0.7173915 +Procter & Gamble Co.,PG,8/15/75,2.738281,2.742188,528000,2.796875,2.773438,0.72556734 +Procter & Gamble Co.,PG,8/18/75,2.722656,2.773438,979200,2.796875,2.722656,0.7122822 +Procter & Gamble Co.,PG,8/19/75,2.648438,2.722656,1011200,2.730469,2.652344,0.69388705 +Procter & Gamble Co.,PG,8/20/75,2.609375,2.648438,1833600,2.648438,2.617188,0.6846901 +Procter & Gamble Co.,PG,8/21/75,2.613281,2.617188,835200,2.648438,2.617188,0.6846901 +Procter & Gamble Co.,PG,8/22/75,2.632813,2.632813,464000,2.675781,2.664063,0.69695354 +Procter & Gamble Co.,PG,8/25/75,2.660156,2.664063,547200,2.6875,2.667969,0.6979748 +Procter & Gamble Co.,PG,8/26/75,2.609375,2.667969,1049600,2.667969,2.609375,0.68264604 +Procter & Gamble Co.,PG,8/27/75,2.601563,2.609375,566400,2.632813,2.632813,0.68877774 +Procter & Gamble Co.,PG,8/28/75,2.648438,2.648438,838400,2.679688,2.667969,0.6979748 +Procter & Gamble Co.,PG,8/29/75,2.632813,2.667969,832000,2.679688,2.640625,0.69082135 +Procter & Gamble Co.,PG,9/2/75,2.59375,2.640625,592000,2.65625,2.605469,0.68162405 +Procter & Gamble Co.,PG,9/3/75,2.59375,2.605469,908800,2.6875,2.679688,0.7010407 +Procter & Gamble Co.,PG,9/4/75,2.644531,2.679688,662400,2.683594,2.644531,0.69184303 +Procter & Gamble Co.,PG,9/5/75,2.59375,2.644531,908800,2.644531,2.625,0.6867339 +Procter & Gamble Co.,PG,9/8/75,2.613281,2.625,691200,2.625,2.621094,0.68571216 +Procter & Gamble Co.,PG,9/9/75,2.578125,2.621094,2083200,2.65625,2.582031,0.6754924 +Procter & Gamble Co.,PG,9/10/75,2.566406,2.582031,1811200,2.582031,2.578125,0.6744707 +Procter & Gamble Co.,PG,9/11/75,2.570313,2.578125,572800,2.59375,2.574219,0.6734489 +Procter & Gamble Co.,PG,9/12/75,2.554688,2.574219,998400,2.59375,2.5625,0.6703832 +Procter & Gamble Co.,PG,9/15/75,2.554688,2.5625,544000,2.578125,2.558594,0.6693611 +Procter & Gamble Co.,PG,9/16/75,2.539063,2.558594,998400,2.578125,2.539063,0.6642516 +Procter & Gamble Co.,PG,9/17/75,2.539063,2.539063,582400,2.589844,2.570313,0.6724268 +Procter & Gamble Co.,PG,9/18/75,2.578125,2.578125,960000,2.621094,2.621094,0.68571216 +Procter & Gamble Co.,PG,9/19/75,2.644531,2.644531,985600,2.664063,2.65625,0.69490945 +Procter & Gamble Co.,PG,9/22/75,2.628906,2.65625,364800,2.664063,2.636719,0.68979955 +Procter & Gamble Co.,PG,9/23/75,2.574219,2.632813,1110400,2.632813,2.59375,0.67855835 +Procter & Gamble Co.,PG,9/24/75,2.609375,2.609375,486400,2.644531,2.625,0.6867339 +Procter & Gamble Co.,PG,9/25/75,2.628906,2.628906,544000,2.65625,2.640625,0.69082135 +Procter & Gamble Co.,PG,9/26/75,2.613281,2.640625,1097600,2.65625,2.613281,0.68366766 +Procter & Gamble Co.,PG,9/29/75,2.59375,2.609375,307200,2.609375,2.59375,0.67855835 +Procter & Gamble Co.,PG,9/30/75,2.566406,2.59375,1129600,2.597656,2.59375,0.67855835 +Procter & Gamble Co.,PG,10/1/75,2.570313,2.59375,556800,2.617188,2.585938,0.6765144 +Procter & Gamble Co.,PG,10/2/75,2.5625,2.585938,425600,2.601563,2.601563,0.6806023 +Procter & Gamble Co.,PG,10/3/75,2.617188,2.617188,944000,2.679688,2.660156,0.6959313 +Procter & Gamble Co.,PG,10/6/75,2.664063,2.664063,761600,2.726563,2.664063,0.69695354 +Procter & Gamble Co.,PG,10/7/75,2.65625,2.664063,278400,2.695313,2.6875,0.70308435 +Procter & Gamble Co.,PG,10/8/75,2.6875,2.6875,860800,2.75,2.75,0.7194357 +Procter & Gamble Co.,PG,10/9/75,2.734375,2.75,540800,2.765625,2.757813,0.7214796 +Procter & Gamble Co.,PG,10/10/75,2.742188,2.757813,483200,2.78125,2.75,0.7194357 +Procter & Gamble Co.,PG,10/13/75,2.726563,2.75,422400,2.773438,2.773438,0.72556734 +Procter & Gamble Co.,PG,10/14/75,2.769531,2.773438,1225600,2.804688,2.777344,0.726589 +Procter & Gamble Co.,PG,10/15/75,2.753906,2.777344,393600,2.785156,2.769531,0.72454506 +Procter & Gamble Co.,PG,10/16/75,2.765625,2.769531,371200,2.796875,2.765625,0.72352314 +Procter & Gamble Co.,PG,10/17/75,2.75,2.765625,393600,2.765625,2.753906,0.7204575 +Procter & Gamble Co.,PG,10/20/75,2.738281,2.753906,924800,2.78125,2.78125,0.7317641 +Procter & Gamble Co.,PG,10/21/75,2.785156,2.785156,771200,2.804688,2.785156,0.7327915 +Procter & Gamble Co.,PG,10/22/75,2.761719,2.785156,515200,2.792969,2.789063,0.7338198 +Procter & Gamble Co.,PG,10/23/75,2.761719,2.789063,880000,2.796875,2.796875,0.7358753 +Procter & Gamble Co.,PG,10/24/75,2.757813,2.796875,969600,2.800781,2.773438,0.7297088 +Procter & Gamble Co.,PG,10/27/75,2.75,2.773438,563200,2.78125,2.773438,0.7297088 +Procter & Gamble Co.,PG,10/28/75,2.765625,2.773438,889600,2.804688,2.796875,0.7358753 +Procter & Gamble Co.,PG,10/29/75,2.761719,2.796875,425600,2.796875,2.765625,0.72765297 +Procter & Gamble Co.,PG,10/30/75,2.777344,2.777344,576000,2.796875,2.777344,0.7307361 +Procter & Gamble Co.,PG,10/31/75,2.773438,2.777344,387200,2.785156,2.773438,0.7297088 +Procter & Gamble Co.,PG,11/3/75,2.773438,2.773438,419200,2.789063,2.78125,0.7317641 +Procter & Gamble Co.,PG,11/4/75,2.773438,2.78125,256000,2.8125,2.8125,0.73998654 +Procter & Gamble Co.,PG,11/5/75,2.828125,2.828125,924800,2.847656,2.832031,0.74512464 +Procter & Gamble Co.,PG,11/6/75,2.804688,2.832031,649600,2.875,2.863281,0.7533465 +Procter & Gamble Co.,PG,11/7/75,2.820313,2.851563,864000,2.851563,2.84375,0.74820817 +Procter & Gamble Co.,PG,11/10/75,2.816406,2.84375,284800,2.847656,2.832031,0.74512464 +Procter & Gamble Co.,PG,11/11/75,2.828125,2.832031,521600,2.851563,2.84375,0.74820817 +Procter & Gamble Co.,PG,11/12/75,2.84375,2.84375,1312000,2.9375,2.929688,0.7708187 +Procter & Gamble Co.,PG,11/13/75,2.941406,2.941406,1184000,2.988281,2.945313,0.77493 +Procter & Gamble Co.,PG,11/14/75,2.929688,2.945313,828800,2.953125,2.945313,0.77493 +Procter & Gamble Co.,PG,11/17/75,2.925781,2.945313,608000,2.953125,2.945313,0.77493 +Procter & Gamble Co.,PG,11/18/75,2.929688,2.945313,598400,2.953125,2.945313,0.77493 +Procter & Gamble Co.,PG,11/19/75,2.914063,2.945313,464000,2.945313,2.9375,0.77287436 +Procter & Gamble Co.,PG,11/20/75,2.910156,2.921875,502400,2.921875,2.910156,0.76568 +Procter & Gamble Co.,PG,11/21/75,2.882813,2.910156,1478400,2.914063,2.886719,0.7595138 +Procter & Gamble Co.,PG,11/24/75,2.882813,2.886719,748800,2.90625,2.894531,0.7615688 +Procter & Gamble Co.,PG,11/25/75,2.886719,2.894531,553600,2.921875,2.914063,0.7667081 +Procter & Gamble Co.,PG,11/26/75,2.898438,2.914063,572800,2.925781,2.914063,0.7667081 +Procter & Gamble Co.,PG,11/28/75,2.867188,2.90625,688000,2.90625,2.90625,0.7646521 +Procter & Gamble Co.,PG,12/1/75,2.882813,2.90625,419200,2.921875,2.882813,0.75848615 +Procter & Gamble Co.,PG,12/2/75,2.863281,2.882813,851200,2.886719,2.863281,0.7533465 +Procter & Gamble Co.,PG,12/3/75,2.84375,2.863281,608000,2.867188,2.847656,0.74923587 +Procter & Gamble Co.,PG,12/4/75,2.84375,2.847656,659200,2.875,2.859375,0.7523192 +Procter & Gamble Co.,PG,12/5/75,2.828125,2.859375,665600,2.875,2.835938,0.7461526 +Procter & Gamble Co.,PG,12/8/75,2.808594,2.835938,560000,2.871094,2.84375,0.74820817 +Procter & Gamble Co.,PG,12/9/75,2.8125,2.84375,620800,2.84375,2.84375,0.74820817 +Procter & Gamble Co.,PG,12/10/75,2.824219,2.84375,547200,2.859375,2.855469,0.75129116 +Procter & Gamble Co.,PG,12/11/75,2.828125,2.855469,505600,2.859375,2.828125,0.74409705 +Procter & Gamble Co.,PG,12/12/75,2.820313,2.828125,569600,2.835938,2.828125,0.74409705 +Procter & Gamble Co.,PG,12/15/75,2.800781,2.828125,422400,2.835938,2.816406,0.74101406 +Procter & Gamble Co.,PG,12/16/75,2.8125,2.816406,524800,2.84375,2.824219,0.7430703 +Procter & Gamble Co.,PG,12/17/75,2.824219,2.824219,752000,2.84375,2.84375,0.74820817 +Procter & Gamble Co.,PG,12/18/75,2.835938,2.84375,790400,2.859375,2.851563,0.7502638 +Procter & Gamble Co.,PG,12/19/75,2.824219,2.851563,960000,2.859375,2.824219,0.7430703 +Procter & Gamble Co.,PG,12/22/75,2.789063,2.824219,1465600,2.824219,2.796875,0.7358753 +Procter & Gamble Co.,PG,12/23/75,2.773438,2.796875,774400,2.816406,2.804688,0.7379306 +Procter & Gamble Co.,PG,12/24/75,2.804688,2.804688,380800,2.832031,2.824219,0.7430703 +Procter & Gamble Co.,PG,12/26/75,2.820313,2.824219,179200,2.828125,2.820313,0.7420417 +Procter & Gamble Co.,PG,12/29/75,2.796875,2.820313,492800,2.828125,2.796875,0.7358753 +Procter & Gamble Co.,PG,12/30/75,2.796875,2.796875,358400,2.820313,2.804688,0.7379306 +Procter & Gamble Co.,PG,12/31/75,2.78125,2.804688,864000,2.8125,2.78125,0.7317641 +Procter & Gamble Co.,PG,1/2/76,2.765625,2.78125,1334400,2.792969,2.792969,0.7348472 +Procter & Gamble Co.,PG,1/5/76,2.789063,2.792969,707200,2.851563,2.835938,0.7461526 +Procter & Gamble Co.,PG,1/6/76,2.84375,2.84375,937600,2.871094,2.847656,0.74923587 +Procter & Gamble Co.,PG,1/7/76,2.847656,2.847656,1792000,2.921875,2.90625,0.7646521 +Procter & Gamble Co.,PG,1/8/76,2.917969,2.917969,1292800,2.972656,2.957031,0.77801317 +Procter & Gamble Co.,PG,1/9/76,2.953125,2.957031,1267200,2.992188,2.96875,0.7810962 +Procter & Gamble Co.,PG,1/12/76,2.9375,2.96875,1001600,2.984375,2.984375,0.785208 +Procter & Gamble Co.,PG,1/13/76,2.941406,2.984375,1014400,2.992188,2.945313,0.77493 +Procter & Gamble Co.,PG,1/14/76,2.90625,2.945313,1254400,2.976563,2.96875,0.7810962 +Procter & Gamble Co.,PG,1/15/76,2.945313,2.96875,777600,2.980469,2.945313,0.77493 +Procter & Gamble Co.,PG,1/16/76,2.945313,2.945313,614400,2.976563,2.953125,0.7769848 +Procter & Gamble Co.,PG,1/19/76,2.945313,2.953125,774400,2.96875,2.96875,0.78525287 +Procter & Gamble Co.,PG,1/20/76,2.957031,2.96875,1065600,3.023438,3.007813,0.7955852 +Procter & Gamble Co.,PG,1/21/76,2.960938,3.007813,1443200,3.007813,2.96875,0.78525287 +Procter & Gamble Co.,PG,1/22/76,2.929688,2.964844,710400,2.964844,2.9375,0.77698654 +Procter & Gamble Co.,PG,1/23/76,2.921875,2.9375,2051200,2.945313,2.933594,0.7759532 +Procter & Gamble Co.,PG,1/26/76,2.921875,2.933594,1452800,2.960938,2.9375,0.77698654 +Procter & Gamble Co.,PG,1/27/76,2.875,2.929688,1257600,2.929688,2.886719,0.76355475 +Procter & Gamble Co.,PG,1/28/76,2.8125,2.882813,1779200,2.882813,2.8125,0.7439241 +Procter & Gamble Co.,PG,1/29/76,2.796875,2.8125,3897600,2.851563,2.851563,0.7542557 +Procter & Gamble Co.,PG,1/30/76,2.84375,2.851563,2995200,2.890625,2.875,0.76045495 +Procter & Gamble Co.,PG,2/2/76,2.859375,2.875,1468800,2.882813,2.863281,0.7573555 +Procter & Gamble Co.,PG,2/3/76,2.820313,2.863281,2214400,2.882813,2.820313,0.74599 +Procter & Gamble Co.,PG,2/4/76,2.800781,2.820313,2332800,2.824219,2.804688,0.7418569 +Procter & Gamble Co.,PG,2/5/76,2.742188,2.804688,2720000,2.804688,2.753906,0.72842515 +Procter & Gamble Co.,PG,2/6/76,2.757813,2.757813,870400,2.8125,2.757813,0.7294583 +Procter & Gamble Co.,PG,2/9/76,2.765625,2.765625,1369600,2.816406,2.773438,0.73359156 +Procter & Gamble Co.,PG,2/10/76,2.761719,2.773438,1014400,2.796875,2.78125,0.73565763 +Procter & Gamble Co.,PG,2/11/76,2.773438,2.78125,1728000,2.804688,2.785156,0.7366911 +Procter & Gamble Co.,PG,2/12/76,2.761719,2.785156,1964800,2.785156,2.765625,0.7315245 +Procter & Gamble Co.,PG,2/13/76,2.734375,2.765625,1212800,2.769531,2.746094,0.7263584 +Procter & Gamble Co.,PG,2/17/76,2.714844,2.746094,1449600,2.761719,2.726563,0.7211923 +Procter & Gamble Co.,PG,2/18/76,2.683594,2.726563,1945600,2.734375,2.683594,0.7098272 +Procter & Gamble Co.,PG,2/19/76,2.683594,2.683594,1468800,2.753906,2.753906,0.72842515 +Procter & Gamble Co.,PG,2/20/76,2.761719,2.761719,1644800,2.8125,2.761719,0.73049146 +Procter & Gamble Co.,PG,2/23/76,2.714844,2.761719,1113600,2.765625,2.722656,0.7201594 +Procter & Gamble Co.,PG,2/24/76,2.726563,2.726563,1481600,2.765625,2.726563,0.7211923 +Procter & Gamble Co.,PG,2/25/76,2.644531,2.726563,2150400,2.726563,2.644531,0.69949436 +Procter & Gamble Co.,PG,2/26/76,2.632813,2.644531,1529600,2.671875,2.652344,0.7015609 +Procter & Gamble Co.,PG,2/27/76,2.628906,2.652344,1068800,2.667969,2.652344,0.7015609 +Procter & Gamble Co.,PG,3/1/76,2.65625,2.65625,1366400,2.703125,2.683594,0.7098272 +Procter & Gamble Co.,PG,3/2/76,2.648438,2.683594,5081600,2.6875,2.65625,0.7025947 +Procter & Gamble Co.,PG,3/3/76,2.609375,2.65625,1948800,2.65625,2.617188,0.6922623 +Procter & Gamble Co.,PG,3/4/76,2.5625,2.617188,3078400,2.648438,2.578125,0.68193007 +Procter & Gamble Co.,PG,3/5/76,2.5625,2.578125,1670400,2.609375,2.578125,0.68193007 +Procter & Gamble Co.,PG,3/8/76,2.578125,2.578125,1462400,2.65625,2.648438,0.7005284 +Procter & Gamble Co.,PG,3/9/76,2.648438,2.648438,2153600,2.6875,2.664063,0.7046609 +Procter & Gamble Co.,PG,3/10/76,2.636719,2.664063,1260800,2.667969,2.65625,0.7025947 +Procter & Gamble Co.,PG,3/11/76,2.59375,2.65625,1593600,2.671875,2.660156,0.7036277 +Procter & Gamble Co.,PG,3/12/76,2.613281,2.660156,3404800,2.664063,2.625,0.6943284 +Procter & Gamble Co.,PG,3/15/76,2.582031,2.625,1568000,2.625,2.589844,0.6850296 +Procter & Gamble Co.,PG,3/16/76,2.558594,2.589844,2790400,2.609375,2.601563,0.68812907 +Procter & Gamble Co.,PG,3/17/76,2.605469,2.605469,1897600,2.640625,2.605469,0.6891625 +Procter & Gamble Co.,PG,3/18/76,2.609375,2.609375,1552000,2.640625,2.625,0.6943284 +Procter & Gamble Co.,PG,3/19/76,2.59375,2.625,2060800,2.671875,2.667969,0.7056938 +Procter & Gamble Co.,PG,3/22/76,2.679688,2.679688,1532800,2.722656,2.6875,0.71086013 +Procter & Gamble Co.,PG,3/23/76,2.6875,2.6875,2092800,2.78125,2.765625,0.7315245 +Procter & Gamble Co.,PG,3/24/76,2.777344,2.777344,1897600,2.828125,2.824219,0.7470235 +Procter & Gamble Co.,PG,3/25/76,2.773438,2.824219,1609600,2.828125,2.773438,0.73359156 +Procter & Gamble Co.,PG,3/26/76,2.773438,2.773438,627200,2.84375,2.832031,0.7490893 +Procter & Gamble Co.,PG,3/29/76,2.8125,2.832031,1187200,2.835938,2.828125,0.7480563 +Procter & Gamble Co.,PG,3/30/76,2.796875,2.828125,1078400,2.839844,2.8125,0.7439241 +Procter & Gamble Co.,PG,3/31/76,2.800781,2.8125,976000,2.828125,2.828125,0.7480563 +Procter & Gamble Co.,PG,4/1/76,2.816406,2.828125,1027200,2.847656,2.832031,0.7490893 +Procter & Gamble Co.,PG,4/2/76,2.816406,2.832031,899200,2.867188,2.839844,0.751156 +Procter & Gamble Co.,PG,4/5/76,2.816406,2.839844,614400,2.847656,2.828125,0.7480563 +Procter & Gamble Co.,PG,4/6/76,2.8125,2.828125,1539200,2.84375,2.820313,0.74599 +Procter & Gamble Co.,PG,4/7/76,2.789063,2.820313,998400,2.824219,2.789063,0.73772436 +Procter & Gamble Co.,PG,4/8/76,2.757813,2.785156,1148800,2.785156,2.769531,0.7325577 +Procter & Gamble Co.,PG,4/9/76,2.769531,2.769531,697600,2.792969,2.777344,0.73462474 +Procter & Gamble Co.,PG,4/12/76,2.761719,2.777344,780800,2.796875,2.765625,0.7315245 +Procter & Gamble Co.,PG,4/13/76,2.765625,2.765625,448000,2.804688,2.796875,0.73979086 +Procter & Gamble Co.,PG,4/14/76,2.78125,2.796875,950400,2.816406,2.785156,0.7366911 +Procter & Gamble Co.,PG,4/15/76,2.78125,2.785156,675200,2.816406,2.808594,0.7428903 +Procter & Gamble Co.,PG,4/19/76,2.78125,2.808594,710400,2.808594,2.796875,0.7443465 +Procter & Gamble Co.,PG,4/20/76,2.792969,2.796875,1440000,2.820313,2.804688,0.74642545 +Procter & Gamble Co.,PG,4/21/76,2.792969,2.804688,1948800,2.820313,2.804688,0.74642545 +Procter & Gamble Co.,PG,4/22/76,2.792969,2.804688,940800,2.808594,2.796875,0.7443465 +Procter & Gamble Co.,PG,4/23/76,2.777344,2.796875,1443200,2.804688,2.792969,0.7433066 +Procter & Gamble Co.,PG,4/26/76,2.769531,2.792969,1884800,2.8125,2.804688,0.74642545 +Procter & Gamble Co.,PG,4/27/76,2.78125,2.804688,1376000,2.820313,2.78125,0.7401878 +Procter & Gamble Co.,PG,4/28/76,2.734375,2.78125,1033600,2.78125,2.746094,0.73083144 +Procter & Gamble Co.,PG,4/29/76,2.757813,2.757813,1961600,2.792969,2.765625,0.73602945 +Procter & Gamble Co.,PG,4/30/76,2.757813,2.765625,332800,2.785156,2.773438,0.7381092 +Procter & Gamble Co.,PG,5/3/76,2.761719,2.773438,1097600,2.785156,2.78125,0.7401878 +Procter & Gamble Co.,PG,5/4/76,2.761719,2.78125,972800,2.792969,2.777344,0.73914856 +Procter & Gamble Co.,PG,5/5/76,2.765625,2.777344,953600,2.796875,2.777344,0.73914856 +Procter & Gamble Co.,PG,5/6/76,2.777344,2.777344,1321600,2.832031,2.832031,0.7537022 +Procter & Gamble Co.,PG,5/7/76,2.804688,2.832031,723200,2.84375,2.828125,0.7526629 +Procter & Gamble Co.,PG,5/10/76,2.828125,2.828125,1372800,2.851563,2.847656,0.7578607 +Procter & Gamble Co.,PG,5/11/76,2.835938,2.847656,1001600,2.859375,2.84375,0.7568213 +Procter & Gamble Co.,PG,5/12/76,2.769531,2.828125,2281600,2.828125,2.78125,0.7401878 +Procter & Gamble Co.,PG,5/13/76,2.757813,2.78125,700800,2.789063,2.789063,0.7422673 +Procter & Gamble Co.,PG,5/14/76,2.746094,2.769531,1353600,2.769531,2.761719,0.73499 +Procter & Gamble Co.,PG,5/17/76,2.75,2.761719,547200,2.773438,2.761719,0.73499 +Procter & Gamble Co.,PG,5/18/76,2.757813,2.761719,1280000,2.78125,2.765625,0.73602945 +Procter & Gamble Co.,PG,5/19/76,2.742188,2.765625,1491200,2.765625,2.75,0.7318714 +Procter & Gamble Co.,PG,5/20/76,2.746094,2.75,745600,2.765625,2.75,0.7318714 +Procter & Gamble Co.,PG,5/21/76,2.726563,2.75,985600,2.757813,2.742188,0.7297921 +Procter & Gamble Co.,PG,5/24/76,2.679688,2.742188,1036800,2.742188,2.6875,0.71523756 +Procter & Gamble Co.,PG,5/25/76,2.675781,2.6875,886400,2.710938,2.703125,0.71939623 +Procter & Gamble Co.,PG,5/26/76,2.699219,2.703125,512000,2.734375,2.707031,0.72043526 +Procter & Gamble Co.,PG,5/27/76,2.691406,2.707031,1059200,2.722656,2.722656,0.7245941 +Procter & Gamble Co.,PG,5/28/76,2.703125,2.722656,704000,2.761719,2.761719,0.73499 +Procter & Gamble Co.,PG,6/1/76,2.726563,2.761719,454400,2.765625,2.738281,0.7287527 +Procter & Gamble Co.,PG,6/2/76,2.710938,2.738281,656000,2.742188,2.726563,0.7256335 +Procter & Gamble Co.,PG,6/3/76,2.707031,2.726563,1257600,2.738281,2.71875,0.7235542 +Procter & Gamble Co.,PG,6/4/76,2.714844,2.71875,348800,2.726563,2.722656,0.7245941 +Procter & Gamble Co.,PG,6/7/76,2.707031,2.722656,809600,2.726563,2.71875,0.7235542 +Procter & Gamble Co.,PG,6/8/76,2.714844,2.71875,761600,2.734375,2.726563,0.7256335 +Procter & Gamble Co.,PG,6/9/76,2.71875,2.726563,940800,2.746094,2.726563,0.7256335 +Procter & Gamble Co.,PG,6/10/76,2.714844,2.726563,1232000,2.738281,2.738281,0.7287527 +Procter & Gamble Co.,PG,6/11/76,2.734375,2.738281,800000,2.773438,2.765625,0.73602945 +Procter & Gamble Co.,PG,6/14/76,2.777344,2.777344,1209600,2.816406,2.808594,0.74746513 +Procter & Gamble Co.,PG,6/15/76,2.777344,2.808594,1174400,2.824219,2.808594,0.74746513 +Procter & Gamble Co.,PG,6/16/76,2.800781,2.808594,752000,2.824219,2.804688,0.74642545 +Procter & Gamble Co.,PG,6/17/76,2.808594,2.808594,1430400,2.859375,2.847656,0.7578607 +Procter & Gamble Co.,PG,6/18/76,2.859375,2.859375,1920000,2.894531,2.875,0.7651379 +Procter & Gamble Co.,PG,6/21/76,2.875,2.875,1785600,2.921875,2.914063,0.7755347 +Procter & Gamble Co.,PG,6/22/76,2.898438,2.914063,1324800,2.917969,2.898438,0.7713759 +Procter & Gamble Co.,PG,6/23/76,2.890625,2.898438,1139200,2.925781,2.90625,0.773455 +Procter & Gamble Co.,PG,6/24/76,2.921875,2.921875,1491200,2.953125,2.9375,0.7817714 +Procter & Gamble Co.,PG,6/25/76,2.9375,2.9375,592000,2.953125,2.9375,0.7817714 +Procter & Gamble Co.,PG,6/28/76,2.925781,2.9375,838400,2.953125,2.945313,0.78385055 +Procter & Gamble Co.,PG,6/29/76,2.929688,2.945313,889600,2.960938,2.9375,0.7817714 +Procter & Gamble Co.,PG,6/30/76,2.949219,2.949219,1449600,2.96875,2.964844,0.7890488 +Procter & Gamble Co.,PG,7/1/76,2.960938,2.964844,2172800,2.984375,2.96875,0.79008865 +Procter & Gamble Co.,PG,7/2/76,2.945313,2.96875,1235200,2.996094,2.996094,0.79736555 +Procter & Gamble Co.,PG,7/6/76,2.992188,2.996094,1737600,3.039063,3.003906,0.7994448 +Procter & Gamble Co.,PG,7/7/76,3,3.003906,2118400,3.042969,3.035156,0.80776125 +Procter & Gamble Co.,PG,7/8/76,3.027344,3.035156,1388800,3.050781,3.042969,0.8098401 +Procter & Gamble Co.,PG,7/9/76,3.046875,3.046875,2140800,3.105469,3.078125,0.8191977 +Procter & Gamble Co.,PG,7/12/76,3.078125,3.078125,1145600,3.117188,3.113281,0.82855266 +Procter & Gamble Co.,PG,7/13/76,3.078125,3.113281,2428800,3.128906,3.078125,0.8191977 +Procter & Gamble Co.,PG,7/14/76,3.0625,3.078125,812800,3.101563,3.089844,0.82231563 +Procter & Gamble Co.,PG,7/15/76,3.054688,3.085938,617600,3.085938,3.085938,0.8212761 +Procter & Gamble Co.,PG,7/16/76,3.054688,3.078125,1097600,3.078125,3.054688,0.81295896 +Procter & Gamble Co.,PG,7/19/76,3.042969,3.054688,1248000,3.066406,3.054688,0.81755996 +Procter & Gamble Co.,PG,7/20/76,3.046875,3.054688,1043200,3.0625,3.054688,0.81755996 +Procter & Gamble Co.,PG,7/21/76,3.050781,3.054688,572800,3.0625,3.054688,0.81755996 +Procter & Gamble Co.,PG,7/22/76,3.054688,3.054688,844800,3.070313,3.066406,0.82069635 +Procter & Gamble Co.,PG,7/23/76,3.058594,3.066406,774400,3.082031,3.0625,0.8196506 +Procter & Gamble Co.,PG,7/26/76,3.054688,3.0625,2675200,3.074219,3.0625,0.8196506 +Procter & Gamble Co.,PG,7/27/76,3.035156,3.0625,707200,3.0625,3.042969,0.8144237 +Procter & Gamble Co.,PG,7/28/76,3.023438,3.042969,841600,3.042969,3.03125,0.81128705 +Procter & Gamble Co.,PG,7/29/76,2.992188,3.03125,1248000,3.035156,3,0.8029238 +Procter & Gamble Co.,PG,7/30/76,2.96875,3,726400,3.007813,3,0.8029238 +Procter & Gamble Co.,PG,8/2/76,2.96875,3,700800,3.003906,2.976563,0.79665077 +Procter & Gamble Co.,PG,8/3/76,2.96875,2.976563,380800,2.984375,2.980469,0.79769635 +Procter & Gamble Co.,PG,8/4/76,2.953125,2.980469,505600,2.984375,2.953125,0.79037714 +Procter & Gamble Co.,PG,8/5/76,2.898438,2.9375,755200,2.9375,2.90625,0.77783227 +Procter & Gamble Co.,PG,8/6/76,2.886719,2.90625,377600,2.914063,2.914063,0.7799229 +Procter & Gamble Co.,PG,8/9/76,2.894531,2.914063,310400,2.925781,2.894531,0.77469516 +Procter & Gamble Co.,PG,8/10/76,2.902344,2.902344,608000,2.9375,2.929688,0.78410506 +Procter & Gamble Co.,PG,8/11/76,2.890625,2.929688,812800,2.945313,2.890625,0.7736505 +Procter & Gamble Co.,PG,8/12/76,2.882813,2.890625,659200,2.914063,2.90625,0.77783227 +Procter & Gamble Co.,PG,8/13/76,2.921875,2.921875,576000,2.949219,2.949219,0.7893324 +Procter & Gamble Co.,PG,8/16/76,2.949219,2.949219,2016000,2.964844,2.953125,0.79037714 +Procter & Gamble Co.,PG,8/17/76,2.949219,2.953125,1353600,3.007813,3,0.8029238 +Procter & Gamble Co.,PG,8/18/76,3.011719,3.011719,1315200,3.039063,3.015625,0.8071053 +Procter & Gamble Co.,PG,8/19/76,2.972656,3.015625,582400,3.015625,2.992188,0.8008325 +Procter & Gamble Co.,PG,8/20/76,2.960938,2.984375,617600,2.984375,2.972656,0.7956048 +Procter & Gamble Co.,PG,8/23/76,2.960938,2.972656,579200,2.988281,2.96875,0.79456 +Procter & Gamble Co.,PG,8/24/76,2.96875,2.96875,473600,3.007813,2.96875,0.79456 +Procter & Gamble Co.,PG,8/25/76,2.953125,2.96875,598400,2.980469,2.980469,0.79769635 +Procter & Gamble Co.,PG,8/26/76,2.921875,2.980469,1411200,2.996094,2.921875,0.7820144 +Procter & Gamble Co.,PG,8/27/76,2.914063,2.921875,505600,2.960938,2.941406,0.78724104 +Procter & Gamble Co.,PG,8/30/76,2.9375,2.941406,656000,2.957031,2.953125,0.79037714 +Procter & Gamble Co.,PG,8/31/76,2.960938,2.960938,742400,2.988281,2.972656,0.7956048 +Procter & Gamble Co.,PG,9/1/76,2.960938,2.972656,403200,3.003906,3.003906,0.80396914 +Procter & Gamble Co.,PG,9/2/76,2.984375,3.003906,780800,3.027344,3,0.8029238 +Procter & Gamble Co.,PG,9/3/76,2.980469,3,448000,3.007813,2.984375,0.7987418 +Procter & Gamble Co.,PG,9/7/76,2.960938,2.984375,854400,2.984375,2.976563,0.79665077 +Procter & Gamble Co.,PG,9/8/76,2.949219,2.976563,1203200,2.980469,2.957031,0.7914232 +Procter & Gamble Co.,PG,9/9/76,2.910156,2.9375,953600,2.9375,2.921875,0.7820144 +Procter & Gamble Co.,PG,9/10/76,2.910156,2.921875,838400,2.9375,2.9375,0.7861958 +Procter & Gamble Co.,PG,9/13/76,2.925781,2.9375,688000,2.945313,2.929688,0.78410506 +Procter & Gamble Co.,PG,9/14/76,2.914063,2.929688,691200,2.933594,2.921875,0.7820144 +Procter & Gamble Co.,PG,9/15/76,2.917969,2.921875,656000,2.9375,2.933594,0.7851504 +Procter & Gamble Co.,PG,9/16/76,2.925781,2.933594,448000,2.960938,2.945313,0.788287 +Procter & Gamble Co.,PG,9/17/76,2.929688,2.945313,1523200,2.992188,2.941406,0.78724104 +Procter & Gamble Co.,PG,9/20/76,2.949219,2.949219,995200,2.980469,2.953125,0.79037714 +Procter & Gamble Co.,PG,9/21/76,2.953125,2.953125,1043200,3,2.996094,0.801878 +Procter & Gamble Co.,PG,9/22/76,2.996094,2.996094,1868800,3.015625,3,0.8029238 +Procter & Gamble Co.,PG,9/23/76,2.96875,3,691200,3.019531,3,0.8029238 +Procter & Gamble Co.,PG,9/24/76,2.984375,3,678400,3.046875,3.03125,0.81128705 +Procter & Gamble Co.,PG,9/27/76,3.007813,3.03125,326400,3.050781,3.039063,0.8133783 +Procter & Gamble Co.,PG,9/28/76,3.023438,3.039063,1008000,3.050781,3.03125,0.81128705 +Procter & Gamble Co.,PG,9/29/76,3.007813,3.03125,793600,3.042969,3.011719,0.8060599 +Procter & Gamble Co.,PG,9/30/76,3,3.011719,899200,3.023438,3.019531,0.8081506 +Procter & Gamble Co.,PG,10/1/76,2.992188,3.019531,390400,3.023438,2.996094,0.801878 +Procter & Gamble Co.,PG,10/4/76,2.980469,2.996094,416000,2.996094,2.988281,0.7997875 +Procter & Gamble Co.,PG,10/5/76,2.925781,2.988281,1289600,2.988281,2.933594,0.7851504 +Procter & Gamble Co.,PG,10/6/76,2.890625,2.929688,1920000,2.929688,2.90625,0.77783227 +Procter & Gamble Co.,PG,10/7/76,2.902344,2.90625,710400,2.9375,2.925781,0.7830594 +Procter & Gamble Co.,PG,10/8/76,2.90625,2.925781,934400,2.9375,2.914063,0.7799229 +Procter & Gamble Co.,PG,10/11/76,2.859375,2.894531,800000,2.894531,2.871094,0.7684229 +Procter & Gamble Co.,PG,10/12/76,2.863281,2.871094,748800,2.878906,2.863281,0.7663316 +Procter & Gamble Co.,PG,10/13/76,2.871094,2.871094,1104000,2.914063,2.914063,0.7799229 +Procter & Gamble Co.,PG,10/14/76,2.875,2.910156,1184000,2.910156,2.890625,0.7736505 +Procter & Gamble Co.,PG,10/15/76,2.851563,2.875,1075200,2.875,2.859375,0.76528656 +Procter & Gamble Co.,PG,10/18/76,2.851563,2.859375,931200,2.871094,2.867188,0.7720185 +Procter & Gamble Co.,PG,10/19/76,2.851563,2.867188,614400,2.898438,2.886719,0.77727735 +Procter & Gamble Co.,PG,10/20/76,2.882813,2.886719,521600,2.90625,2.902344,0.7814846 +Procter & Gamble Co.,PG,10/21/76,2.875,2.902344,1321600,2.914063,2.875,0.77412236 +Procter & Gamble Co.,PG,10/22/76,2.84375,2.875,803200,2.875,2.847656,0.76675946 +Procter & Gamble Co.,PG,10/25/76,2.824219,2.847656,547200,2.851563,2.84375,0.76570785 +Procter & Gamble Co.,PG,10/26/76,2.828125,2.84375,835200,2.859375,2.851563,0.7678113 +Procter & Gamble Co.,PG,10/27/76,2.855469,2.855469,697600,2.875,2.875,0.77412236 +Procter & Gamble Co.,PG,10/28/76,2.867188,2.875,825600,2.894531,2.875,0.77412236 +Procter & Gamble Co.,PG,10/29/76,2.863281,2.875,1308800,2.96875,2.96875,0.79936564 +Procter & Gamble Co.,PG,11/1/76,2.929688,2.96875,1052800,2.976563,2.960938,0.7972617 +Procter & Gamble Co.,PG,11/3/76,2.921875,2.960938,726400,2.988281,2.945313,0.79305464 +Procter & Gamble Co.,PG,11/4/76,2.953125,2.953125,803200,2.992188,2.960938,0.7972617 +Procter & Gamble Co.,PG,11/5/76,2.925781,2.960938,576000,2.96875,2.929688,0.7888474 +Procter & Gamble Co.,PG,11/8/76,2.898438,2.921875,467200,2.921875,2.90625,0.78253675 +Procter & Gamble Co.,PG,11/9/76,2.90625,2.90625,835200,2.945313,2.90625,0.78253675 +Procter & Gamble Co.,PG,11/10/76,2.851563,2.90625,588800,2.914063,2.851563,0.7678113 +Procter & Gamble Co.,PG,11/11/76,2.847656,2.851563,371200,2.875,2.867188,0.7720185 +Procter & Gamble Co.,PG,11/12/76,2.824219,2.867188,1056000,2.867188,2.828125,0.761501 +Procter & Gamble Co.,PG,11/15/76,2.820313,2.828125,492800,2.882813,2.875,0.77412236 +Procter & Gamble Co.,PG,11/16/76,2.875,2.875,937600,2.921875,2.878906,0.77517354 +Procter & Gamble Co.,PG,11/17/76,2.875,2.878906,608000,2.914063,2.90625,0.78253675 +Procter & Gamble Co.,PG,11/18/76,2.894531,2.90625,1574400,2.960938,2.953125,0.79515743 +Procter & Gamble Co.,PG,11/19/76,2.914063,2.953125,579200,2.960938,2.925781,0.7877955 +Procter & Gamble Co.,PG,11/22/76,2.925781,2.925781,540800,2.945313,2.941406,0.7920024 +Procter & Gamble Co.,PG,11/23/76,2.929688,2.941406,1104000,2.964844,2.941406,0.7920024 +Procter & Gamble Co.,PG,11/24/76,2.921875,2.941406,809600,2.957031,2.921875,0.7867442 +Procter & Gamble Co.,PG,11/26/76,2.90625,2.921875,496000,2.933594,2.933594,0.7898991 +Procter & Gamble Co.,PG,11/29/76,2.914063,2.929688,624000,2.929688,2.914063,0.78463995 +Procter & Gamble Co.,PG,11/30/76,2.910156,2.914063,400000,2.925781,2.925781,0.7877955 +Procter & Gamble Co.,PG,12/1/76,2.914063,2.925781,595200,2.929688,2.925781,0.7877955 +Procter & Gamble Co.,PG,12/2/76,2.929688,2.929688,1116800,2.957031,2.9375,0.79095083 +Procter & Gamble Co.,PG,12/3/76,2.9375,2.9375,748800,2.953125,2.945313,0.79305464 +Procter & Gamble Co.,PG,12/6/76,2.929688,2.945313,1555200,2.949219,2.949219,0.7941064 +Procter & Gamble Co.,PG,12/7/76,2.921875,2.949219,684800,2.957031,2.925781,0.7877955 +Procter & Gamble Co.,PG,12/8/76,2.90625,2.925781,704000,2.929688,2.929688,0.7888474 +Procter & Gamble Co.,PG,12/9/76,2.925781,2.929688,822400,2.941406,2.9375,0.79095083 +Procter & Gamble Co.,PG,12/10/76,2.914063,2.9375,556800,2.949219,2.929688,0.7888474 +Procter & Gamble Co.,PG,12/13/76,2.882813,2.929688,793600,2.929688,2.90625,0.78253675 +Procter & Gamble Co.,PG,12/14/76,2.894531,2.90625,460800,2.914063,2.90625,0.78253675 +Procter & Gamble Co.,PG,12/15/76,2.867188,2.90625,1209600,2.921875,2.882813,0.77622634 +Procter & Gamble Co.,PG,12/16/76,2.820313,2.867188,1158400,2.867188,2.820313,0.7593971 +Procter & Gamble Co.,PG,12/17/76,2.824219,2.824219,1657600,2.867188,2.84375,0.76570785 +Procter & Gamble Co.,PG,12/20/76,2.820313,2.839844,432000,2.839844,2.820313,0.7593971 +Procter & Gamble Co.,PG,12/21/76,2.8125,2.820313,1414400,2.832031,2.820313,0.7593971 +Procter & Gamble Co.,PG,12/22/76,2.820313,2.820313,896000,2.851563,2.835938,0.7636042 +Procter & Gamble Co.,PG,12/23/76,2.824219,2.835938,1113600,2.851563,2.84375,0.76570785 +Procter & Gamble Co.,PG,12/27/76,2.828125,2.84375,675200,2.867188,2.867188,0.7720185 +Procter & Gamble Co.,PG,12/28/76,2.855469,2.867188,675200,2.875,2.871094,0.7730704 +Procter & Gamble Co.,PG,12/29/76,2.835938,2.859375,870400,2.859375,2.847656,0.76675946 +Procter & Gamble Co.,PG,12/30/76,2.851563,2.851563,745600,2.90625,2.890625,0.7783297 +Procter & Gamble Co.,PG,12/31/76,2.902344,2.902344,566400,2.9375,2.925781,0.7877955 +Procter & Gamble Co.,PG,1/3/77,2.894531,2.925781,1056000,2.925781,2.90625,0.78253675 +Procter & Gamble Co.,PG,1/4/77,2.886719,2.90625,608000,2.914063,2.894531,0.7793806 +Procter & Gamble Co.,PG,1/5/77,2.835938,2.894531,480000,2.898438,2.835938,0.7636042 +Procter & Gamble Co.,PG,1/6/77,2.828125,2.835938,998400,2.851563,2.828125,0.761501 +Procter & Gamble Co.,PG,1/7/77,2.835938,2.835938,1657600,2.871094,2.867188,0.7720185 +Procter & Gamble Co.,PG,1/10/77,2.863281,2.867188,972800,2.890625,2.882813,0.77622634 +Procter & Gamble Co.,PG,1/11/77,2.851563,2.882813,1196800,2.886719,2.863281,0.77096653 +Procter & Gamble Co.,PG,1/12/77,2.796875,2.851563,1632000,2.851563,2.8125,0.7572939 +Procter & Gamble Co.,PG,1/13/77,2.804688,2.8125,1625600,2.828125,2.8125,0.7572939 +Procter & Gamble Co.,PG,1/14/77,2.785156,2.8125,771200,2.8125,2.804688,0.7551898 +Procter & Gamble Co.,PG,1/17/77,2.761719,2.796875,1734400,2.796875,2.78125,0.7543412 +Procter & Gamble Co.,PG,1/18/77,2.75,2.78125,1836800,2.78125,2.761719,0.7490441 +Procter & Gamble Co.,PG,1/19/77,2.742188,2.761719,1584000,2.769531,2.753906,0.74692523 +Procter & Gamble Co.,PG,1/20/77,2.703125,2.75,1993600,2.75,2.707031,0.7342114 +Procter & Gamble Co.,PG,1/21/77,2.710938,2.710938,2182400,2.730469,2.710938,0.73527145 +Procter & Gamble Co.,PG,1/24/77,2.71875,2.71875,1126400,2.742188,2.734375,0.7416277 +Procter & Gamble Co.,PG,1/25/77,2.722656,2.734375,864000,2.75,2.746094,0.7448064 +Procter & Gamble Co.,PG,1/26/77,2.722656,2.746094,1724800,2.75,2.726563,0.73950905 +Procter & Gamble Co.,PG,1/27/77,2.699219,2.726563,1875200,2.730469,2.707031,0.7342114 +Procter & Gamble Co.,PG,1/28/77,2.6875,2.703125,1308800,2.703125,2.703125,0.73315215 +Procter & Gamble Co.,PG,1/31/77,2.6875,2.703125,1200000,2.703125,2.691406,0.72997355 +Procter & Gamble Co.,PG,2/1/77,2.671875,2.691406,1324800,2.699219,2.671875,0.7246762 +Procter & Gamble Co.,PG,2/2/77,2.667969,2.671875,697600,2.691406,2.679688,0.7267954 +Procter & Gamble Co.,PG,2/3/77,2.660156,2.679688,1411200,2.679688,2.664063,0.7225582 +Procter & Gamble Co.,PG,2/4/77,2.660156,2.664063,787200,2.683594,2.664063,0.7225582 +Procter & Gamble Co.,PG,2/7/77,2.660156,2.683594,956800,2.683594,2.675781,0.72573584 +Procter & Gamble Co.,PG,2/8/77,2.625,2.675781,1433600,2.679688,2.625,0.71196234 +Procter & Gamble Co.,PG,2/9/77,2.605469,2.625,905600,2.628906,2.605469,0.70666546 +Procter & Gamble Co.,PG,2/10/77,2.597656,2.605469,953600,2.613281,2.597656,0.7045466 +Procter & Gamble Co.,PG,2/11/77,2.578125,2.597656,979200,2.625,2.582031,0.7003083 +Procter & Gamble Co.,PG,2/14/77,2.554688,2.582031,1011200,2.605469,2.605469,0.70666546 +Procter & Gamble Co.,PG,2/15/77,2.621094,2.621094,1260800,2.644531,2.640625,0.71620077 +Procter & Gamble Co.,PG,2/16/77,2.632813,2.640625,1027200,2.660156,2.632813,0.7140816 +Procter & Gamble Co.,PG,2/17/77,2.582031,2.632813,1728000,2.632813,2.582031,0.7003083 +Procter & Gamble Co.,PG,2/18/77,2.566406,2.582031,467200,2.585938,2.585938,0.70136845 +Procter & Gamble Co.,PG,2/22/77,2.5625,2.585938,1123200,2.59375,2.578125,0.69924873 +Procter & Gamble Co.,PG,2/23/77,2.5625,2.578125,1452800,2.59375,2.5625,0.6950116 +Procter & Gamble Co.,PG,2/24/77,2.53125,2.5625,1433600,2.570313,2.542969,0.68971413 +Procter & Gamble Co.,PG,2/25/77,2.539063,2.542969,1036800,2.582031,2.566406,0.69607085 +Procter & Gamble Co.,PG,2/28/77,2.558594,2.566406,937600,2.574219,2.574219,0.69818974 +Procter & Gamble Co.,PG,3/1/77,2.570313,2.574219,1558400,2.609375,2.570313,0.69713026 +Procter & Gamble Co.,PG,3/2/77,2.574219,2.574219,736000,2.59375,2.578125,0.69924873 +Procter & Gamble Co.,PG,3/3/77,2.578125,2.578125,960000,2.601563,2.589844,0.70242757 +Procter & Gamble Co.,PG,3/4/77,2.589844,2.589844,835200,2.609375,2.601563,0.70560586 +Procter & Gamble Co.,PG,3/7/77,2.601563,2.601563,902400,2.617188,2.601563,0.70560586 +Procter & Gamble Co.,PG,3/8/77,2.601563,2.601563,505600,2.613281,2.609375,0.70772475 +Procter & Gamble Co.,PG,3/9/77,2.578125,2.601563,1440000,2.601563,2.585938,0.70136845 +Procter & Gamble Co.,PG,3/10/77,2.570313,2.585938,1036800,2.589844,2.574219,0.69818974 +Procter & Gamble Co.,PG,3/11/77,2.566406,2.574219,611200,2.59375,2.578125,0.69924873 +Procter & Gamble Co.,PG,3/14/77,2.570313,2.578125,566400,2.601563,2.597656,0.7045466 +Procter & Gamble Co.,PG,3/15/77,2.585938,2.597656,992000,2.621094,2.609375,0.70772475 +Procter & Gamble Co.,PG,3/16/77,2.59375,2.609375,956800,2.617188,2.597656,0.7045466 +Procter & Gamble Co.,PG,3/17/77,2.59375,2.597656,496000,2.617188,2.609375,0.70772475 +Procter & Gamble Co.,PG,3/18/77,2.601563,2.609375,755200,2.617188,2.605469,0.70666546 +Procter & Gamble Co.,PG,3/21/77,2.570313,2.605469,1366400,2.609375,2.574219,0.69818974 +Procter & Gamble Co.,PG,3/22/77,2.5625,2.574219,662400,2.605469,2.605469,0.70666546 +Procter & Gamble Co.,PG,3/23/77,2.5625,2.605469,1088000,2.613281,2.566406,0.69607085 +Procter & Gamble Co.,PG,3/24/77,2.53125,2.5625,1084800,2.5625,2.53125,0.686535 +Procter & Gamble Co.,PG,3/25/77,2.515625,2.53125,1129600,2.542969,2.519531,0.68335706 +Procter & Gamble Co.,PG,3/28/77,2.519531,2.519531,1177600,2.527344,2.519531,0.68335706 +Procter & Gamble Co.,PG,3/29/77,2.515625,2.519531,1027200,2.535156,2.519531,0.68335706 +Procter & Gamble Co.,PG,3/30/77,2.464844,2.519531,1606400,2.523438,2.46875,0.6695838 +Procter & Gamble Co.,PG,3/31/77,2.460938,2.46875,915200,2.5,2.46875,0.6695838 +Procter & Gamble Co.,PG,4/1/77,2.464844,2.46875,1129600,2.484375,2.464844,0.6685251 +Procter & Gamble Co.,PG,4/4/77,2.378906,2.464844,3251200,2.476563,2.382813,0.6462756 +Procter & Gamble Co.,PG,4/5/77,2.371094,2.382813,1731200,2.414063,2.390625,0.64839464 +Procter & Gamble Co.,PG,4/6/77,2.382813,2.390625,1129600,2.417969,2.390625,0.64839464 +Procter & Gamble Co.,PG,4/7/77,2.378906,2.390625,931200,2.398438,2.390625,0.64839464 +Procter & Gamble Co.,PG,4/11/77,2.398438,2.398438,1200000,2.429688,2.425781,0.65792984 +Procter & Gamble Co.,PG,4/12/77,2.429688,2.429688,1401600,2.457031,2.4375,0.6611082 +Procter & Gamble Co.,PG,4/13/77,2.421875,2.4375,1660800,2.453125,2.425781,0.65792984 +Procter & Gamble Co.,PG,4/14/77,2.441406,2.441406,1484800,2.464844,2.441406,0.6621678 +Procter & Gamble Co.,PG,4/15/77,2.441406,2.441406,566400,2.46875,2.453125,0.6653461 +Procter & Gamble Co.,PG,4/18/77,2.4375,2.453125,790400,2.492188,2.441406,0.66769546 +Procter & Gamble Co.,PG,4/19/77,2.4375,2.441406,582400,2.457031,2.445313,0.66876394 +Procter & Gamble Co.,PG,4/20/77,2.425781,2.445313,1328000,2.449219,2.429688,0.6644911 +Procter & Gamble Co.,PG,4/21/77,2.398438,2.429688,1446400,2.445313,2.398438,0.6559444 +Procter & Gamble Co.,PG,4/22/77,2.390625,2.398438,774400,2.40625,2.394531,0.6548755 +Procter & Gamble Co.,PG,4/25/77,2.386719,2.394531,553600,2.398438,2.386719,0.65273964 +Procter & Gamble Co.,PG,4/26/77,2.382813,2.386719,1177600,2.402344,2.382813,0.65167123 +Procter & Gamble Co.,PG,4/27/77,2.386719,2.386719,950400,2.40625,2.40625,0.65808094 +Procter & Gamble Co.,PG,4/28/77,2.414063,2.414063,848000,2.4375,2.429688,0.6644911 +Procter & Gamble Co.,PG,4/29/77,2.417969,2.429688,1792000,2.453125,2.421875,0.66235435 +Procter & Gamble Co.,PG,5/2/77,2.421875,2.421875,819200,2.460938,2.457031,0.6719688 +Procter & Gamble Co.,PG,5/3/77,2.4375,2.457031,646400,2.460938,2.441406,0.66769546 +Procter & Gamble Co.,PG,5/4/77,2.4375,2.441406,832000,2.472656,2.464844,0.67410505 +Procter & Gamble Co.,PG,5/5/77,2.402344,2.453125,1097600,2.453125,2.414063,0.66021806 +Procter & Gamble Co.,PG,5/6/77,2.398438,2.414063,739200,2.445313,2.40625,0.65808094 +Procter & Gamble Co.,PG,5/9/77,2.386719,2.402344,1510400,2.402344,2.390625,0.6538079 +Procter & Gamble Co.,PG,5/10/77,2.351563,2.390625,1481600,2.398438,2.355469,0.64419305 +Procter & Gamble Co.,PG,5/11/77,2.28125,2.355469,2051200,2.359375,2.289063,0.6260319 +Procter & Gamble Co.,PG,5/12/77,2.265625,2.285156,1644800,2.285156,2.285156,0.62496334 +Procter & Gamble Co.,PG,5/13/77,2.28125,2.285156,1148800,2.3125,2.292969,0.62709975 +Procter & Gamble Co.,PG,5/16/77,2.296875,2.296875,2473600,2.328125,2.308594,0.6313733 +Procter & Gamble Co.,PG,5/17/77,2.300781,2.308594,1548800,2.339844,2.332031,0.63778317 +Procter & Gamble Co.,PG,5/18/77,2.351563,2.351563,1603200,2.382813,2.375,0.6495346 +Procter & Gamble Co.,PG,5/19/77,2.363281,2.375,1222400,2.390625,2.375,0.6495346 +Procter & Gamble Co.,PG,5/20/77,2.363281,2.375,1593600,2.390625,2.382813,0.65167123 +Procter & Gamble Co.,PG,5/23/77,2.355469,2.382813,800000,2.382813,2.355469,0.64419305 +Procter & Gamble Co.,PG,5/24/77,2.339844,2.355469,816000,2.359375,2.339844,0.6399197 +Procter & Gamble Co.,PG,5/25/77,2.296875,2.339844,2060800,2.355469,2.308594,0.6313733 +Procter & Gamble Co.,PG,5/26/77,2.296875,2.308594,2390400,2.328125,2.328125,0.63671464 +Procter & Gamble Co.,PG,5/27/77,2.304688,2.328125,633600,2.335938,2.328125,0.63671464 +Procter & Gamble Co.,PG,5/31/77,2.304688,2.328125,1868800,2.339844,2.316406,0.6335099 +Procter & Gamble Co.,PG,6/1/77,2.296875,2.316406,876800,2.328125,2.3125,0.6324412 +Procter & Gamble Co.,PG,6/2/77,2.289063,2.3125,649600,2.324219,2.289063,0.6260319 +Procter & Gamble Co.,PG,6/3/77,2.289063,2.289063,803200,2.382813,2.375,0.6495346 +Procter & Gamble Co.,PG,6/6/77,2.378906,2.378906,736000,2.40625,2.378906,0.6506025 +Procter & Gamble Co.,PG,6/7/77,2.375,2.378906,656000,2.433594,2.425781,0.66342217 +Procter & Gamble Co.,PG,6/8/77,2.414063,2.425781,790400,2.476563,2.457031,0.6719688 +Procter & Gamble Co.,PG,6/9/77,2.445313,2.457031,1296000,2.476563,2.476563,0.6773112 +Procter & Gamble Co.,PG,6/10/77,2.460938,2.476563,1008000,2.492188,2.472656,0.67624176 +Procter & Gamble Co.,PG,6/13/77,2.441406,2.472656,1238400,2.476563,2.453125,0.6709004 +Procter & Gamble Co.,PG,6/14/77,2.445313,2.453125,1542400,2.476563,2.476563,0.6773112 +Procter & Gamble Co.,PG,6/15/77,2.460938,2.476563,720000,2.484375,2.480469,0.67837864 +Procter & Gamble Co.,PG,6/16/77,2.464844,2.480469,1286400,2.527344,2.519531,0.68906176 +Procter & Gamble Co.,PG,6/17/77,2.5,2.519531,1715200,2.570313,2.554688,0.6986768 +Procter & Gamble Co.,PG,6/20/77,2.546875,2.554688,566400,2.578125,2.566406,0.7018818 +Procter & Gamble Co.,PG,6/21/77,2.566406,2.566406,1059200,2.609375,2.566406,0.7018818 +Procter & Gamble Co.,PG,6/22/77,2.550781,2.566406,1232000,2.566406,2.5625,0.70081425 +Procter & Gamble Co.,PG,6/23/77,2.539063,2.5625,1142400,2.570313,2.554688,0.6986768 +Procter & Gamble Co.,PG,6/24/77,2.554688,2.554688,924800,2.574219,2.574219,0.7040181 +Procter & Gamble Co.,PG,6/27/77,2.566406,2.574219,361600,2.589844,2.578125,0.70508677 +Procter & Gamble Co.,PG,6/28/77,2.558594,2.578125,800000,2.585938,2.558594,0.6997449 +Procter & Gamble Co.,PG,6/29/77,2.492188,2.546875,1772800,2.546875,2.507813,0.68585736 +Procter & Gamble Co.,PG,6/30/77,2.496094,2.507813,537600,2.515625,2.503906,0.6847881 +Procter & Gamble Co.,PG,7/1/77,2.488281,2.503906,828800,2.515625,2.5,0.68372023 +Procter & Gamble Co.,PG,7/5/77,2.492188,2.5,736000,2.539063,2.527344,0.6911989 +Procter & Gamble Co.,PG,7/6/77,2.519531,2.527344,720000,2.539063,2.527344,0.6911989 +Procter & Gamble Co.,PG,7/7/77,2.515625,2.523438,688000,2.523438,2.515625,0.6879936 +Procter & Gamble Co.,PG,7/8/77,2.511719,2.515625,1059200,2.523438,2.515625,0.6879936 +Procter & Gamble Co.,PG,7/11/77,2.511719,2.515625,777600,2.53125,2.523438,0.6901304 +Procter & Gamble Co.,PG,7/12/77,2.515625,2.523438,934400,2.53125,2.519531,0.68906176 +Procter & Gamble Co.,PG,7/13/77,2.515625,2.519531,672000,2.539063,2.539063,0.6944038 +Procter & Gamble Co.,PG,7/15/77,2.535156,2.539063,1065600,2.570313,2.5625,0.70081425 +Procter & Gamble Co.,PG,7/18/77,2.542969,2.5625,1683200,2.585938,2.550781,0.7031819 +Procter & Gamble Co.,PG,7/19/77,2.542969,2.550781,1072000,2.566406,2.554688,0.7042588 +Procter & Gamble Co.,PG,7/20/77,2.503906,2.554688,3462400,2.566406,2.503906,0.69025934 +Procter & Gamble Co.,PG,7/21/77,2.507813,2.507813,560000,2.527344,2.511719,0.69241333 +Procter & Gamble Co.,PG,7/22/77,2.519531,2.519531,534400,2.535156,2.535156,0.6988746 +Procter & Gamble Co.,PG,7/25/77,2.523438,2.535156,934400,2.539063,2.53125,0.697797 +Procter & Gamble Co.,PG,7/26/77,2.523438,2.53125,806400,2.539063,2.527344,0.69672066 +Procter & Gamble Co.,PG,7/27/77,2.480469,2.523438,780800,2.523438,2.488281,0.68595266 +Procter & Gamble Co.,PG,7/28/77,2.484375,2.488281,1017600,2.5,2.496094,0.6881064 +Procter & Gamble Co.,PG,7/29/77,2.472656,2.496094,1062400,2.496094,2.492188,0.6870291 +Procter & Gamble Co.,PG,8/1/77,2.492188,2.492188,518400,2.515625,2.5,0.68918264 +Procter & Gamble Co.,PG,8/2/77,2.492188,2.5,313600,2.503906,2.496094,0.6881064 +Procter & Gamble Co.,PG,8/3/77,2.476563,2.496094,592000,2.496094,2.492188,0.6870291 +Procter & Gamble Co.,PG,8/4/77,2.488281,2.492188,720000,2.515625,2.515625,0.6934902 +Procter & Gamble Co.,PG,8/5/77,2.492188,2.515625,992000,2.515625,2.507813,0.69133663 +Procter & Gamble Co.,PG,8/8/77,2.5,2.507813,710400,2.515625,2.5,0.68918264 +Procter & Gamble Co.,PG,8/9/77,2.5,2.5,620800,2.53125,2.53125,0.697797 +Procter & Gamble Co.,PG,8/10/77,2.523438,2.53125,550400,2.5625,2.5625,0.70641273 +Procter & Gamble Co.,PG,8/11/77,2.539063,2.5625,1136000,2.570313,2.539063,0.69995135 +Procter & Gamble Co.,PG,8/12/77,2.523438,2.539063,489600,2.554688,2.554688,0.7042588 +Procter & Gamble Co.,PG,8/15/77,2.539063,2.554688,1004800,2.578125,2.578125,0.71071965 +Procter & Gamble Co.,PG,8/16/77,2.5625,2.578125,1155200,2.585938,2.582031,0.7117966 +Procter & Gamble Co.,PG,8/17/77,2.574219,2.582031,1398400,2.601563,2.585938,0.71287334 +Procter & Gamble Co.,PG,8/18/77,2.578125,2.585938,1139200,2.609375,2.597656,0.7161036 +Procter & Gamble Co.,PG,8/19/77,2.578125,2.597656,755200,2.609375,2.585938,0.71287334 +Procter & Gamble Co.,PG,8/22/77,2.582031,2.585938,556800,2.605469,2.59375,0.7150271 +Procter & Gamble Co.,PG,8/23/77,2.605469,2.605469,1568000,2.625,2.617188,0.72148836 +Procter & Gamble Co.,PG,8/24/77,2.613281,2.617188,886400,2.648438,2.640625,0.72794944 +Procter & Gamble Co.,PG,8/25/77,2.632813,2.640625,848000,2.648438,2.648438,0.7301031 +Procter & Gamble Co.,PG,8/26/77,2.640625,2.648438,1894400,2.679688,2.671875,0.7365641 +Procter & Gamble Co.,PG,8/29/77,2.679688,2.679688,851200,2.703125,2.703125,0.74517953 +Procter & Gamble Co.,PG,8/30/77,2.6875,2.703125,1020800,2.703125,2.699219,0.7441022 +Procter & Gamble Co.,PG,8/31/77,2.679688,2.695313,1878400,2.695313,2.695313,0.7430256 +Procter & Gamble Co.,PG,9/1/77,2.695313,2.695313,924800,2.714844,2.695313,0.7430256 +Procter & Gamble Co.,PG,9/2/77,2.6875,2.695313,550400,2.703125,2.695313,0.7430256 +Procter & Gamble Co.,PG,9/6/77,2.679688,2.695313,924800,2.699219,2.6875,0.74087185 +Procter & Gamble Co.,PG,9/7/77,2.6875,2.6875,1190400,2.71875,2.710938,0.74733293 +Procter & Gamble Co.,PG,9/8/77,2.695313,2.710938,540800,2.710938,2.699219,0.7441022 +Procter & Gamble Co.,PG,9/9/77,2.664063,2.6875,1382400,2.6875,2.675781,0.7376411 +Procter & Gamble Co.,PG,9/12/77,2.652344,2.671875,1225600,2.671875,2.65625,0.73225695 +Procter & Gamble Co.,PG,9/13/77,2.648438,2.65625,537600,2.660156,2.652344,0.7311797 +Procter & Gamble Co.,PG,9/14/77,2.648438,2.652344,886400,2.671875,2.671875,0.7365641 +Procter & Gamble Co.,PG,9/15/77,2.671875,2.671875,883200,2.691406,2.683594,0.7397952 +Procter & Gamble Co.,PG,9/16/77,2.683594,2.683594,950400,2.695313,2.6875,0.74087185 +Procter & Gamble Co.,PG,9/19/77,2.675781,2.6875,457600,2.6875,2.675781,0.7376411 +Procter & Gamble Co.,PG,9/20/77,2.679688,2.679688,1232000,2.699219,2.683594,0.7397952 +Procter & Gamble Co.,PG,9/21/77,2.640625,2.683594,1260800,2.6875,2.640625,0.72794944 +Procter & Gamble Co.,PG,9/22/77,2.625,2.640625,828800,2.640625,2.636719,0.7268726 +Procter & Gamble Co.,PG,9/23/77,2.625,2.636719,902400,2.644531,2.625,0.723642 +Procter & Gamble Co.,PG,9/26/77,2.601563,2.617188,1193600,2.617188,2.617188,0.72148836 +Procter & Gamble Co.,PG,9/27/77,2.617188,2.617188,636800,2.636719,2.625,0.723642 +Procter & Gamble Co.,PG,9/28/77,2.625,2.625,982400,2.640625,2.625,0.723642 +Procter & Gamble Co.,PG,9/29/77,2.625,2.625,534400,2.644531,2.644531,0.72902584 +Procter & Gamble Co.,PG,9/30/77,2.644531,2.644531,416000,2.664063,2.660156,0.7333337 +Procter & Gamble Co.,PG,10/3/77,2.652344,2.660156,1033600,2.671875,2.664063,0.7344106 +Procter & Gamble Co.,PG,10/4/77,2.597656,2.664063,748800,2.664063,2.605469,0.7182579 +Procter & Gamble Co.,PG,10/5/77,2.578125,2.605469,582400,2.609375,2.609375,0.7193346 +Procter & Gamble Co.,PG,10/6/77,2.601563,2.609375,787200,2.613281,2.609375,0.7193346 +Procter & Gamble Co.,PG,10/7/77,2.597656,2.609375,713600,2.613281,2.605469,0.7182579 +Procter & Gamble Co.,PG,10/10/77,2.597656,2.605469,252800,2.605469,2.597656,0.7161036 +Procter & Gamble Co.,PG,10/11/77,2.566406,2.597656,1171200,2.601563,2.566406,0.7074892 +Procter & Gamble Co.,PG,10/12/77,2.523438,2.546875,1225600,2.546875,2.53125,0.697797 +Procter & Gamble Co.,PG,10/13/77,2.507813,2.53125,1241600,2.539063,2.539063,0.69995135 +Procter & Gamble Co.,PG,10/14/77,2.53125,2.539063,1056000,2.5625,2.542969,0.7010283 +Procter & Gamble Co.,PG,10/17/77,2.523438,2.542969,1017600,2.542969,2.535156,0.7045011 +Procter & Gamble Co.,PG,10/18/77,2.519531,2.535156,1305600,2.574219,2.574219,0.7153564 +Procter & Gamble Co.,PG,10/19/77,2.554688,2.574219,777600,2.578125,2.558594,0.71101415 +Procter & Gamble Co.,PG,10/20/77,2.550781,2.558594,1302400,2.585938,2.582031,0.7175272 +Procter & Gamble Co.,PG,10/21/77,2.566406,2.582031,777600,2.59375,2.582031,0.7175272 +Procter & Gamble Co.,PG,10/24/77,2.554688,2.582031,1065600,2.585938,2.554688,0.7099287 +Procter & Gamble Co.,PG,10/25/77,2.515625,2.546875,1968000,2.546875,2.535156,0.7045011 +Procter & Gamble Co.,PG,10/26/77,2.527344,2.535156,1200000,2.574219,2.574219,0.7153564 +Procter & Gamble Co.,PG,10/27/77,2.574219,2.574219,912000,2.59375,2.578125,0.71644163 +Procter & Gamble Co.,PG,10/28/77,2.570313,2.578125,972800,2.597656,2.597656,0.7218687 +Procter & Gamble Co.,PG,10/31/77,2.585938,2.597656,1673600,2.605469,2.589844,0.7196984 +Procter & Gamble Co.,PG,11/1/77,2.578125,2.589844,774400,2.597656,2.582031,0.7175272 +Procter & Gamble Co.,PG,11/2/77,2.5625,2.578125,844800,2.578125,2.566406,0.713185 +Procter & Gamble Co.,PG,11/3/77,2.542969,2.554688,1408000,2.554688,2.546875,0.7077579 +Procter & Gamble Co.,PG,11/4/77,2.546875,2.546875,988800,2.570313,2.558594,0.71101415 +Procter & Gamble Co.,PG,11/7/77,2.550781,2.558594,1184000,2.5625,2.554688,0.7099287 +Procter & Gamble Co.,PG,11/8/77,2.539063,2.554688,873600,2.5625,2.539063,0.70558655 +Procter & Gamble Co.,PG,11/9/77,2.507813,2.539063,1036800,2.546875,2.527344,0.7023302 +Procter & Gamble Co.,PG,11/10/77,2.523438,2.527344,1446400,2.550781,2.539063,0.70558655 +Procter & Gamble Co.,PG,11/11/77,2.546875,2.546875,2412800,2.601563,2.601563,0.7229552 +Procter & Gamble Co.,PG,11/14/77,2.601563,2.601563,2422400,2.632813,2.632813,0.7316388 +Procter & Gamble Co.,PG,11/15/77,2.597656,2.625,2060800,2.625,2.625,0.72946805 +Procter & Gamble Co.,PG,11/16/77,2.609375,2.621094,806400,2.621094,2.613281,0.7262113 +Procter & Gamble Co.,PG,11/17/77,2.597656,2.613281,848000,2.617188,2.601563,0.7229552 +Procter & Gamble Co.,PG,11/18/77,2.601563,2.601563,419200,2.621094,2.605469,0.7240403 +Procter & Gamble Co.,PG,11/21/77,2.585938,2.605469,825600,2.621094,2.589844,0.7196984 +Procter & Gamble Co.,PG,11/22/77,2.597656,2.597656,953600,2.636719,2.632813,0.7316388 +Procter & Gamble Co.,PG,11/23/77,2.617188,2.632813,1062400,2.667969,2.664063,0.7403236 +Procter & Gamble Co.,PG,11/25/77,2.65625,2.664063,544000,2.679688,2.675781,0.7435797 +Procter & Gamble Co.,PG,11/28/77,2.675781,2.675781,1497600,2.695313,2.6875,0.7468362 +Procter & Gamble Co.,PG,11/29/77,2.675781,2.6875,1267200,2.699219,2.675781,0.7435797 +Procter & Gamble Co.,PG,11/30/77,2.660156,2.675781,883200,2.675781,2.667969,0.7414089 +Procter & Gamble Co.,PG,12/1/77,2.652344,2.667969,915200,2.671875,2.660156,0.7392378 +Procter & Gamble Co.,PG,12/2/77,2.632813,2.660156,1187200,2.664063,2.640625,0.7338103 +Procter & Gamble Co.,PG,12/5/77,2.640625,2.640625,764800,2.652344,2.648438,0.73598146 +Procter & Gamble Co.,PG,12/6/77,2.625,2.640625,1030400,2.640625,2.625,0.72946805 +Procter & Gamble Co.,PG,12/7/77,2.601563,2.617188,1232000,2.617188,2.601563,0.7229552 +Procter & Gamble Co.,PG,12/8/77,2.597656,2.601563,540800,2.617188,2.597656,0.7218687 +Procter & Gamble Co.,PG,12/9/77,2.597656,2.597656,412800,2.625,2.617188,0.72729725 +Procter & Gamble Co.,PG,12/12/77,2.601563,2.617188,953600,2.621094,2.609375,0.72512585 +Procter & Gamble Co.,PG,12/13/77,2.601563,2.609375,640000,2.609375,2.601563,0.7229552 +Procter & Gamble Co.,PG,12/14/77,2.59375,2.601563,1036800,2.605469,2.601563,0.7229552 +Procter & Gamble Co.,PG,12/15/77,2.59375,2.601563,700800,2.609375,2.59375,0.72078407 +Procter & Gamble Co.,PG,12/16/77,2.585938,2.59375,1081600,2.601563,2.597656,0.7218687 +Procter & Gamble Co.,PG,12/19/77,2.582031,2.597656,1558400,2.601563,2.585938,0.71861285 +Procter & Gamble Co.,PG,12/20/77,2.582031,2.585938,1046400,2.597656,2.585938,0.71861285 +Procter & Gamble Co.,PG,12/21/77,2.585938,2.585938,697600,2.605469,2.601563,0.7229552 +Procter & Gamble Co.,PG,12/22/77,2.605469,2.605469,1030400,2.640625,2.625,0.72946805 +Procter & Gamble Co.,PG,12/23/77,2.640625,2.640625,755200,2.664063,2.640625,0.7338103 +Procter & Gamble Co.,PG,12/27/77,2.636719,2.640625,544000,2.65625,2.65625,0.7381523 +Procter & Gamble Co.,PG,12/28/77,2.667969,2.667969,934400,2.695313,2.695313,0.7490074 +Procter & Gamble Co.,PG,12/29/77,2.675781,2.695313,784000,2.699219,2.6875,0.7468362 +Procter & Gamble Co.,PG,12/30/77,2.675781,2.6875,393600,2.695313,2.683594,0.7457514 +Procter & Gamble Co.,PG,1/3/78,2.644531,2.671875,547200,2.671875,2.652344,0.7370663 +Procter & Gamble Co.,PG,1/4/78,2.617188,2.632813,915200,2.632813,2.632813,0.7316388 +Procter & Gamble Co.,PG,1/5/78,2.609375,2.632813,1008000,2.648438,2.617188,0.72729725 +Procter & Gamble Co.,PG,1/6/78,2.5625,2.605469,803200,2.605469,2.566406,0.713185 +Procter & Gamble Co.,PG,1/9/78,2.542969,2.558594,774400,2.558594,2.550781,0.70884323 +Procter & Gamble Co.,PG,1/10/78,2.546875,2.550781,598400,2.582031,2.554688,0.7099287 +Procter & Gamble Co.,PG,1/11/78,2.542969,2.554688,1536000,2.570313,2.542969,0.70667225 +Procter & Gamble Co.,PG,1/12/78,2.523438,2.542969,1497600,2.550781,2.53125,0.70341545 +Procter & Gamble Co.,PG,1/13/78,2.539063,2.539063,732800,2.550781,2.546875,0.7077579 +Procter & Gamble Co.,PG,1/16/78,2.519531,2.542969,1094400,2.542969,2.53125,0.70906997 +Procter & Gamble Co.,PG,1/17/78,2.535156,2.535156,918400,2.550781,2.542969,0.71235275 +Procter & Gamble Co.,PG,1/18/78,2.542969,2.542969,812800,2.570313,2.5625,0.7178238 +Procter & Gamble Co.,PG,1/19/78,2.5625,2.5625,883200,2.589844,2.5625,0.7178238 +Procter & Gamble Co.,PG,1/20/78,2.546875,2.5625,566400,2.589844,2.589844,0.72548383 +Procter & Gamble Co.,PG,1/23/78,2.566406,2.589844,748800,2.589844,2.582031,0.7232952 +Procter & Gamble Co.,PG,1/24/78,2.539063,2.574219,908800,2.574219,2.542969,0.71235275 +Procter & Gamble Co.,PG,1/25/78,2.53125,2.542969,1888000,2.546875,2.542969,0.71235275 +Procter & Gamble Co.,PG,1/26/78,2.480469,2.542969,1987200,2.550781,2.480469,0.694845 +Procter & Gamble Co.,PG,1/27/78,2.460938,2.480469,889600,2.484375,2.464844,0.6904677 +Procter & Gamble Co.,PG,1/30/78,2.453125,2.464844,819200,2.488281,2.488281,0.6970333 +Procter & Gamble Co.,PG,1/31/78,2.449219,2.480469,502400,2.480469,2.464844,0.6904677 +Procter & Gamble Co.,PG,2/1/78,2.457031,2.464844,1180800,2.507813,2.480469,0.694845 +Procter & Gamble Co.,PG,2/2/78,2.472656,2.480469,454400,2.5,2.476563,0.69375116 +Procter & Gamble Co.,PG,2/3/78,2.457031,2.476563,800000,2.476563,2.46875,0.6915621 +Procter & Gamble Co.,PG,2/6/78,2.453125,2.464844,496000,2.464844,2.453125,0.6871853 +Procter & Gamble Co.,PG,2/7/78,2.464844,2.464844,419200,2.484375,2.480469,0.694845 +Procter & Gamble Co.,PG,2/8/78,2.476563,2.480469,688000,2.515625,2.480469,0.694845 +Procter & Gamble Co.,PG,2/9/78,2.472656,2.480469,1084800,2.484375,2.472656,0.6926562 +Procter & Gamble Co.,PG,2/10/78,2.46875,2.472656,1424000,2.488281,2.476563,0.69375116 +Procter & Gamble Co.,PG,2/13/78,2.457031,2.46875,1222400,2.46875,2.457031,0.6882788 +Procter & Gamble Co.,PG,2/14/78,2.453125,2.457031,940800,2.460938,2.453125,0.6871853 +Procter & Gamble Co.,PG,2/15/78,2.449219,2.453125,1059200,2.46875,2.457031,0.6882788 +Procter & Gamble Co.,PG,2/16/78,2.441406,2.453125,732800,2.453125,2.445313,0.6849969 +Procter & Gamble Co.,PG,2/17/78,2.429688,2.445313,1308800,2.464844,2.429688,0.68061996 +Procter & Gamble Co.,PG,2/21/78,2.417969,2.429688,1888000,2.429688,2.421875,0.67843103 +Procter & Gamble Co.,PG,2/22/78,2.425781,2.425781,1068800,2.441406,2.425781,0.6795252 +Procter & Gamble Co.,PG,2/23/78,2.414063,2.425781,528000,2.429688,2.429688,0.68061996 +Procter & Gamble Co.,PG,2/24/78,2.433594,2.433594,614400,2.453125,2.4375,0.68280834 +Procter & Gamble Co.,PG,2/27/78,2.421875,2.4375,992000,2.460938,2.425781,0.6795252 +Procter & Gamble Co.,PG,2/28/78,2.394531,2.425781,1123200,2.425781,2.398438,0.6718659 +Procter & Gamble Co.,PG,3/1/78,2.386719,2.398438,956800,2.410156,2.394531,0.6707714 +Procter & Gamble Co.,PG,3/2/78,2.394531,2.394531,1203200,2.410156,2.402344,0.6729603 +Procter & Gamble Co.,PG,3/3/78,2.386719,2.402344,2320000,2.410156,2.390625,0.6696772 +Procter & Gamble Co.,PG,3/6/78,2.375,2.390625,844800,2.390625,2.375,0.6652999 +Procter & Gamble Co.,PG,3/7/78,2.34375,2.367188,1702400,2.367188,2.363281,0.66201735 +Procter & Gamble Co.,PG,3/8/78,2.363281,2.363281,1241600,2.375,2.371094,0.6642065 +Procter & Gamble Co.,PG,3/9/78,2.355469,2.371094,1510400,2.382813,2.355469,0.6598294 +Procter & Gamble Co.,PG,3/10/78,2.355469,2.355469,1609600,2.375,2.359375,0.6609235 +Procter & Gamble Co.,PG,3/13/78,2.359375,2.359375,1030400,2.386719,2.371094,0.6642065 +Procter & Gamble Co.,PG,3/14/78,2.351563,2.371094,646400,2.371094,2.363281,0.66201735 +Procter & Gamble Co.,PG,3/15/78,2.359375,2.363281,1132800,2.371094,2.367188,0.6631118 +Procter & Gamble Co.,PG,3/16/78,2.359375,2.367188,784000,2.390625,2.390625,0.6696772 +Procter & Gamble Co.,PG,3/17/78,2.371094,2.390625,918400,2.414063,2.414063,0.6762429 +Procter & Gamble Co.,PG,3/20/78,2.425781,2.425781,1385600,2.449219,2.4375,0.68280834 +Procter & Gamble Co.,PG,3/21/78,2.425781,2.4375,1196800,2.445313,2.425781,0.6795252 +Procter & Gamble Co.,PG,3/22/78,2.414063,2.421875,1052800,2.421875,2.414063,0.6762429 +Procter & Gamble Co.,PG,3/23/78,2.382813,2.414063,1113600,2.425781,2.402344,0.6729603 +Procter & Gamble Co.,PG,3/27/78,2.355469,2.386719,745600,2.386719,2.359375,0.6609235 +Procter & Gamble Co.,PG,3/28/78,2.347656,2.359375,1148800,2.363281,2.363281,0.66201735 +Procter & Gamble Co.,PG,3/29/78,2.335938,2.363281,659200,2.363281,2.335938,0.6543581 +Procter & Gamble Co.,PG,3/30/78,2.332031,2.335938,2131200,2.347656,2.335938,0.6543581 +Procter & Gamble Co.,PG,3/31/78,2.3125,2.332031,640000,2.332031,2.316406,0.64888626 +Procter & Gamble Co.,PG,4/3/78,2.296875,2.3125,1660800,2.3125,2.3125,0.6477925 +Procter & Gamble Co.,PG,4/4/78,2.292969,2.308594,1190400,2.308594,2.304688,0.64560366 +Procter & Gamble Co.,PG,4/5/78,2.3125,2.3125,1104000,2.335938,2.328125,0.65216964 +Procter & Gamble Co.,PG,4/6/78,2.320313,2.328125,2233600,2.363281,2.335938,0.6543581 +Procter & Gamble Co.,PG,4/7/78,2.34375,2.34375,697600,2.382813,2.382813,0.6674894 +Procter & Gamble Co.,PG,4/10/78,2.382813,2.382813,560000,2.390625,2.390625,0.6696772 +Procter & Gamble Co.,PG,4/11/78,2.363281,2.390625,1520000,2.40625,2.390625,0.6696772 +Procter & Gamble Co.,PG,4/12/78,2.390625,2.390625,691200,2.417969,2.390625,0.6696772 +Procter & Gamble Co.,PG,4/13/78,2.386719,2.390625,528000,2.414063,2.414063,0.6762429 +Procter & Gamble Co.,PG,4/14/78,2.421875,2.421875,1465600,2.492188,2.488281,0.6970333 +Procter & Gamble Co.,PG,4/17/78,2.546875,2.546875,4316800,2.578125,2.546875,0.7202316 +Procter & Gamble Co.,PG,4/18/78,2.5,2.546875,1942400,2.558594,2.507813,0.7091851 +Procter & Gamble Co.,PG,4/19/78,2.492188,2.507813,1225600,2.53125,2.515625,0.7113948 +Procter & Gamble Co.,PG,4/20/78,2.519531,2.519531,1200000,2.546875,2.519531,0.7124994 +Procter & Gamble Co.,PG,4/21/78,2.5,2.519531,553600,2.53125,2.507813,0.7091851 +Procter & Gamble Co.,PG,4/24/78,2.511719,2.511719,1094400,2.539063,2.539063,0.7180226 +Procter & Gamble Co.,PG,4/25/78,2.554688,2.554688,2652800,2.59375,2.578125,0.72906864 +Procter & Gamble Co.,PG,4/26/78,2.546875,2.578125,1801600,2.609375,2.59375,0.7334873 +Procter & Gamble Co.,PG,4/27/78,2.558594,2.589844,1587200,2.589844,2.5625,0.72465026 +Procter & Gamble Co.,PG,4/28/78,2.554688,2.5625,1612800,2.640625,2.640625,0.7467434 +Procter & Gamble Co.,PG,5/1/78,2.625,2.640625,2464000,2.683594,2.664063,0.75337166 +Procter & Gamble Co.,PG,5/2/78,2.648438,2.664063,2086400,2.6875,2.652344,0.7500575 +Procter & Gamble Co.,PG,5/3/78,2.617188,2.644531,1564800,2.644531,2.621094,0.7412201 +Procter & Gamble Co.,PG,5/4/78,2.582031,2.617188,1484800,2.617188,2.609375,0.73790616 +Procter & Gamble Co.,PG,5/5/78,2.617188,2.617188,2076800,2.652344,2.640625,0.7467434 +Procter & Gamble Co.,PG,5/8/78,2.601563,2.640625,774400,2.667969,2.605469,0.73680145 +Procter & Gamble Co.,PG,5/9/78,2.5625,2.605469,1123200,2.617188,2.578125,0.72906864 +Procter & Gamble Co.,PG,5/10/78,2.546875,2.578125,2102400,2.59375,2.550781,0.7213361 +Procter & Gamble Co.,PG,5/11/78,2.554688,2.554688,1481600,2.582031,2.582031,0.7301734 +Procter & Gamble Co.,PG,5/12/78,2.609375,2.609375,1241600,2.644531,2.640625,0.7467434 +Procter & Gamble Co.,PG,5/15/78,2.609375,2.640625,1296000,2.640625,2.632813,0.74453443 +Procter & Gamble Co.,PG,5/16/78,2.648438,2.648438,1331200,2.679688,2.675781,0.75668544 +Procter & Gamble Co.,PG,5/17/78,2.675781,2.675781,1814400,2.714844,2.710938,0.76662713 +Procter & Gamble Co.,PG,5/18/78,2.695313,2.710938,1926400,2.730469,2.699219,0.76331306 +Procter & Gamble Co.,PG,5/19/78,2.683594,2.699219,1699200,2.710938,2.683594,0.75889426 +Procter & Gamble Co.,PG,5/22/78,2.679688,2.683594,912000,2.714844,2.714844,0.76773137 +Procter & Gamble Co.,PG,5/23/78,2.679688,2.714844,1500800,2.71875,2.679688,0.75778997 +Procter & Gamble Co.,PG,5/24/78,2.652344,2.679688,1939200,2.6875,2.65625,0.75116205 +Procter & Gamble Co.,PG,5/25/78,2.640625,2.65625,531200,2.65625,2.644531,0.74784803 +Procter & Gamble Co.,PG,5/26/78,2.628906,2.644531,432000,2.644531,2.628906,0.7434296 +Procter & Gamble Co.,PG,5/30/78,2.625,2.628906,662400,2.648438,2.640625,0.7467434 +Procter & Gamble Co.,PG,5/31/78,2.648438,2.648438,1209600,2.679688,2.675781,0.75668544 +Procter & Gamble Co.,PG,6/1/78,2.675781,2.675781,1190400,2.695313,2.683594,0.75889426 +Procter & Gamble Co.,PG,6/2/78,2.679688,2.683594,1923200,2.71875,2.71875,0.76883656 +Procter & Gamble Co.,PG,6/5/78,2.707031,2.71875,2128000,2.761719,2.753906,0.77877796 +Procter & Gamble Co.,PG,6/6/78,2.738281,2.753906,1104000,2.773438,2.742188,0.7754646 +Procter & Gamble Co.,PG,6/7/78,2.710938,2.742188,1225600,2.757813,2.734375,0.7732549 +Procter & Gamble Co.,PG,6/8/78,2.71875,2.734375,1088000,2.742188,2.71875,0.76883656 +Procter & Gamble Co.,PG,6/9/78,2.714844,2.71875,1036800,2.738281,2.730469,0.7721507 +Procter & Gamble Co.,PG,6/12/78,2.730469,2.730469,1564800,2.757813,2.738281,0.77435964 +Procter & Gamble Co.,PG,6/13/78,2.707031,2.734375,1500800,2.734375,2.710938,0.76662713 +Procter & Gamble Co.,PG,6/14/78,2.699219,2.710938,2163200,2.722656,2.707031,0.7655227 +Procter & Gamble Co.,PG,6/15/78,2.6875,2.707031,1888000,2.714844,2.703125,0.76441747 +Procter & Gamble Co.,PG,6/16/78,2.691406,2.703125,1984000,2.707031,2.691406,0.7611035 +Procter & Gamble Co.,PG,6/19/78,2.6875,2.691406,457600,2.707031,2.703125,0.76441747 +Procter & Gamble Co.,PG,6/20/78,2.695313,2.703125,828800,2.707031,2.703125,0.76441747 +Procter & Gamble Co.,PG,6/21/78,2.6875,2.703125,1260800,2.703125,2.691406,0.7611035 +Procter & Gamble Co.,PG,6/22/78,2.675781,2.6875,1136000,2.6875,2.675781,0.75668544 +Procter & Gamble Co.,PG,6/23/78,2.671875,2.675781,988800,2.691406,2.671875,0.7555803 +Procter & Gamble Co.,PG,6/26/78,2.65625,2.671875,905600,2.679688,2.65625,0.75116205 +Procter & Gamble Co.,PG,6/27/78,2.648438,2.65625,1174400,2.671875,2.667969,0.7544762 +Procter & Gamble Co.,PG,6/28/78,2.648438,2.667969,1414400,2.671875,2.65625,0.75116205 +Procter & Gamble Co.,PG,6/29/78,2.660156,2.660156,1532800,2.695313,2.695313,0.7622085 +Procter & Gamble Co.,PG,6/30/78,2.664063,2.6875,1040000,2.6875,2.6875,0.75999856 +Procter & Gamble Co.,PG,7/3/78,2.679688,2.6875,726400,2.691406,2.6875,0.75999856 +Procter & Gamble Co.,PG,7/5/78,2.648438,2.683594,1488000,2.683594,2.667969,0.7544762 +Procter & Gamble Co.,PG,7/6/78,2.667969,2.667969,752000,2.683594,2.671875,0.7555803 +Procter & Gamble Co.,PG,7/7/78,2.671875,2.671875,608000,2.679688,2.671875,0.7555803 +Procter & Gamble Co.,PG,7/10/78,2.667969,2.671875,720000,2.695313,2.695313,0.7622085 +Procter & Gamble Co.,PG,7/11/78,2.695313,2.695313,796800,2.734375,2.714844,0.76773137 +Procter & Gamble Co.,PG,7/12/78,2.722656,2.722656,1062400,2.765625,2.765625,0.7820919 +Procter & Gamble Co.,PG,7/13/78,2.738281,2.757813,886400,2.757813,2.75,0.7776734 +Procter & Gamble Co.,PG,7/14/78,2.753906,2.753906,2208000,2.824219,2.820313,0.7975571 +Procter & Gamble Co.,PG,7/17/78,2.804688,2.820313,3113600,2.839844,2.828125,0.80646944 +Procter & Gamble Co.,PG,7/18/78,2.796875,2.820313,1270400,2.820313,2.800781,0.79867196 +Procter & Gamble Co.,PG,7/19/78,2.789063,2.800781,1088000,2.808594,2.800781,0.79867196 +Procter & Gamble Co.,PG,7/20/78,2.796875,2.800781,1238400,2.828125,2.796875,0.797558 +Procter & Gamble Co.,PG,7/21/78,2.773438,2.796875,1702400,2.800781,2.785156,0.7942164 +Procter & Gamble Co.,PG,7/24/78,2.769531,2.785156,1404800,2.792969,2.789063,0.7953301 +Procter & Gamble Co.,PG,7/25/78,2.777344,2.789063,944000,2.796875,2.792969,0.79644394 +Procter & Gamble Co.,PG,7/26/78,2.792969,2.792969,1731200,2.816406,2.800781,0.79867196 +Procter & Gamble Co.,PG,7/27/78,2.792969,2.800781,588800,2.816406,2.8125,0.80201405 +Procter & Gamble Co.,PG,7/28/78,2.796875,2.8125,614400,2.824219,2.816406,0.8031269 +Procter & Gamble Co.,PG,7/31/78,2.808594,2.816406,896000,2.828125,2.824219,0.8053553 +Procter & Gamble Co.,PG,8/1/78,2.78125,2.824219,592000,2.824219,2.78125,0.793102 +Procter & Gamble Co.,PG,8/2/78,2.78125,2.78125,1353600,2.800781,2.789063,0.7953301 +Procter & Gamble Co.,PG,8/3/78,2.808594,2.808594,1881600,2.867188,2.835938,0.80869704 +Procter & Gamble Co.,PG,8/4/78,2.8125,2.835938,1200000,2.84375,2.832031,0.8075828 +Procter & Gamble Co.,PG,8/7/78,2.8125,2.832031,1174400,2.84375,2.816406,0.8031269 +Procter & Gamble Co.,PG,8/8/78,2.800781,2.8125,444800,2.8125,2.8125,0.80201405 +Procter & Gamble Co.,PG,8/9/78,2.8125,2.8125,2851200,2.875,2.851563,0.8131528 +Procter & Gamble Co.,PG,8/10/78,2.804688,2.84375,1996800,2.84375,2.804688,0.79978544 +Procter & Gamble Co.,PG,8/11/78,2.796875,2.804688,985600,2.816406,2.796875,0.797558 +Procter & Gamble Co.,PG,8/14/78,2.796875,2.796875,1312000,2.816406,2.804688,0.79978544 +Procter & Gamble Co.,PG,8/15/78,2.765625,2.792969,460800,2.792969,2.765625,0.7886467 +Procter & Gamble Co.,PG,8/16/78,2.765625,2.765625,1024000,2.78125,2.78125,0.793102 +Procter & Gamble Co.,PG,8/17/78,2.789063,2.789063,1440000,2.824219,2.796875,0.797558 +Procter & Gamble Co.,PG,8/18/78,2.75,2.789063,1072000,2.789063,2.75,0.78419095 +Procter & Gamble Co.,PG,8/21/78,2.699219,2.75,633600,2.757813,2.699219,0.7697102 +Procter & Gamble Co.,PG,8/22/78,2.6875,2.699219,1840000,2.726563,2.722656,0.77639353 +Procter & Gamble Co.,PG,8/23/78,2.726563,2.726563,633600,2.757813,2.757813,0.78641874 +Procter & Gamble Co.,PG,8/24/78,2.734375,2.757813,1068800,2.757813,2.742188,0.78196365 +Procter & Gamble Co.,PG,8/25/78,2.71875,2.742188,668800,2.742188,2.722656,0.77639353 +Procter & Gamble Co.,PG,8/28/78,2.707031,2.722656,524800,2.722656,2.707031,0.7719382 +Procter & Gamble Co.,PG,8/29/78,2.707031,2.707031,793600,2.71875,2.710938,0.7730522 +Procter & Gamble Co.,PG,8/30/78,2.703125,2.710938,790400,2.722656,2.714844,0.77416575 +Procter & Gamble Co.,PG,8/31/78,2.714844,2.714844,566400,2.738281,2.722656,0.77639353 +Procter & Gamble Co.,PG,9/1/78,2.714844,2.722656,438400,2.730469,2.722656,0.77639353 +Procter & Gamble Co.,PG,9/5/78,2.707031,2.71875,624000,2.71875,2.71875,0.7752798 +Procter & Gamble Co.,PG,9/6/78,2.726563,2.726563,1740800,2.773438,2.769531,0.7897604 +Procter & Gamble Co.,PG,9/7/78,2.769531,2.769531,1219200,2.785156,2.785156,0.7942164 +Procter & Gamble Co.,PG,9/8/78,2.789063,2.789063,3116800,2.867188,2.867188,0.81760854 +Procter & Gamble Co.,PG,9/11/78,2.875,2.875,1603200,2.898438,2.886719,0.823178 +Procter & Gamble Co.,PG,9/12/78,2.871094,2.886719,816000,2.886719,2.886719,0.823178 +Procter & Gamble Co.,PG,9/13/78,2.875,2.886719,918400,2.90625,2.878906,0.8209505 +Procter & Gamble Co.,PG,9/14/78,2.835938,2.878906,873600,2.878906,2.835938,0.80869704 +Procter & Gamble Co.,PG,9/15/78,2.796875,2.832031,998400,2.832031,2.800781,0.79867196 +Procter & Gamble Co.,PG,9/18/78,2.734375,2.800781,1411200,2.804688,2.765625,0.7886467 +Procter & Gamble Co.,PG,9/19/78,2.726563,2.761719,1203200,2.761719,2.730469,0.77862185 +Procter & Gamble Co.,PG,9/20/78,2.710938,2.730469,1548800,2.753906,2.722656,0.77639353 +Procter & Gamble Co.,PG,9/21/78,2.707031,2.722656,1091200,2.734375,2.726563,0.77750754 +Procter & Gamble Co.,PG,9/22/78,2.730469,2.730469,876800,2.75,2.738281,0.7808492 +Procter & Gamble Co.,PG,9/25/78,2.734375,2.738281,521600,2.757813,2.738281,0.7808492 +Procter & Gamble Co.,PG,9/26/78,2.730469,2.738281,944000,2.75,2.730469,0.77862185 +Procter & Gamble Co.,PG,9/27/78,2.714844,2.730469,934400,2.746094,2.722656,0.77639353 +Procter & Gamble Co.,PG,9/28/78,2.714844,2.722656,2195200,2.730469,2.722656,0.77639353 +Procter & Gamble Co.,PG,9/29/78,2.71875,2.722656,841600,2.734375,2.71875,0.7752798 +Procter & Gamble Co.,PG,10/2/78,2.695313,2.71875,3513600,2.71875,2.695313,0.76859677 +Procter & Gamble Co.,PG,10/3/78,2.695313,2.695313,1235200,2.707031,2.699219,0.7697102 +Procter & Gamble Co.,PG,10/4/78,2.683594,2.699219,1008000,2.699219,2.6875,0.766368 +Procter & Gamble Co.,PG,10/5/78,2.683594,2.6875,1283200,2.695313,2.6875,0.766368 +Procter & Gamble Co.,PG,10/6/78,2.6875,2.6875,1900800,2.703125,2.695313,0.76859677 +Procter & Gamble Co.,PG,10/9/78,2.695313,2.695313,1168000,2.734375,2.734375,0.77973545 +Procter & Gamble Co.,PG,10/10/78,2.71875,2.734375,1104000,2.765625,2.726563,0.77750754 +Procter & Gamble Co.,PG,10/11/78,2.703125,2.726563,1398400,2.765625,2.765625,0.7886467 +Procter & Gamble Co.,PG,10/12/78,2.765625,2.765625,1625600,2.820313,2.773438,0.7908747 +Procter & Gamble Co.,PG,10/13/78,2.765625,2.773438,563200,2.808594,2.808594,0.80089974 +Procter & Gamble Co.,PG,10/16/78,2.742188,2.777344,585600,2.777344,2.742188,0.7885445 +Procter & Gamble Co.,PG,10/17/78,2.679688,2.714844,1254400,2.714844,2.6875,0.7728183 +Procter & Gamble Co.,PG,10/18/78,2.691406,2.691406,1238400,2.710938,2.703125,0.7773116 +Procter & Gamble Co.,PG,10/19/78,2.679688,2.703125,870400,2.703125,2.6875,0.7728183 +Procter & Gamble Co.,PG,10/20/78,2.664063,2.6875,1017600,2.695313,2.695313,0.77506495 +Procter & Gamble Co.,PG,10/23/78,2.675781,2.695313,1312000,2.703125,2.683594,0.7716952 +Procter & Gamble Co.,PG,10/24/78,2.640625,2.683594,1884800,2.695313,2.644531,0.7604622 +Procter & Gamble Co.,PG,10/25/78,2.601563,2.644531,854400,2.65625,2.601563,0.7481067 +Procter & Gamble Co.,PG,10/26/78,2.578125,2.601563,1984000,2.625,2.625,0.7548456 +Procter & Gamble Co.,PG,10/27/78,2.605469,2.625,1398400,2.632813,2.605469,0.7492296 +Procter & Gamble Co.,PG,10/30/78,2.574219,2.605469,3254400,2.640625,2.632813,0.75709283 +Procter & Gamble Co.,PG,10/31/78,2.574219,2.632813,1334400,2.632813,2.578125,0.7413662 +Procter & Gamble Co.,PG,11/1/78,2.59375,2.59375,1776000,2.664063,2.664063,0.76607895 +Procter & Gamble Co.,PG,11/2/78,2.664063,2.664063,1776000,2.6875,2.675781,0.7694485 +Procter & Gamble Co.,PG,11/3/78,2.65625,2.675781,1427200,2.6875,2.679688,0.77057236 +Procter & Gamble Co.,PG,11/6/78,2.667969,2.679688,374400,2.683594,2.671875,0.76832515 +Procter & Gamble Co.,PG,11/7/78,2.621094,2.667969,1123200,2.667969,2.632813,0.75709283 +Procter & Gamble Co.,PG,11/8/78,2.609375,2.632813,976000,2.648438,2.648438,0.761586 +Procter & Gamble Co.,PG,11/9/78,2.601563,2.648438,544000,2.664063,2.601563,0.7481067 +Procter & Gamble Co.,PG,11/10/78,2.601563,2.601563,704000,2.648438,2.640625,0.7593388 +Procter & Gamble Co.,PG,11/13/78,2.609375,2.640625,220800,2.644531,2.609375,0.75035274 +Procter & Gamble Co.,PG,11/14/78,2.582031,2.609375,854400,2.621094,2.582031,0.7424898 +Procter & Gamble Co.,PG,11/15/78,2.601563,2.601563,876800,2.617188,2.601563,0.7481067 +Procter & Gamble Co.,PG,11/16/78,2.609375,2.609375,716800,2.636719,2.636719,0.7582162 +Procter & Gamble Co.,PG,11/17/78,2.625,2.640625,883200,2.644531,2.625,0.7548456 +Procter & Gamble Co.,PG,11/20/78,2.628906,2.628906,1158400,2.660156,2.640625,0.7593388 +Procter & Gamble Co.,PG,11/21/78,2.640625,2.640625,566400,2.65625,2.644531,0.7604622 +Procter & Gamble Co.,PG,11/22/78,2.65625,2.65625,880000,2.683594,2.683594,0.7716952 +Procter & Gamble Co.,PG,11/24/78,2.671875,2.683594,275200,2.683594,2.675781,0.7694485 +Procter & Gamble Co.,PG,11/27/78,2.683594,2.683594,886400,2.695313,2.695313,0.77506495 +Procter & Gamble Co.,PG,11/28/78,2.683594,2.695313,438400,2.710938,2.683594,0.7716952 +Procter & Gamble Co.,PG,11/29/78,2.65625,2.683594,1174400,2.6875,2.660156,0.7649553 +Procter & Gamble Co.,PG,11/30/78,2.660156,2.660156,588800,2.679688,2.679688,0.77057236 +Procter & Gamble Co.,PG,12/1/78,2.714844,2.714844,1440000,2.742188,2.730469,0.78517497 +Procter & Gamble Co.,PG,12/4/78,2.703125,2.730469,1545600,2.734375,2.710938,0.77955824 +Procter & Gamble Co.,PG,12/5/78,2.707031,2.710938,393600,2.738281,2.738281,0.78742105 +Procter & Gamble Co.,PG,12/6/78,2.726563,2.738281,1091200,2.757813,2.734375,0.786298 +Procter & Gamble Co.,PG,12/7/78,2.710938,2.734375,1865600,2.742188,2.71875,0.7818044 +Procter & Gamble Co.,PG,12/8/78,2.703125,2.71875,710400,2.734375,2.714844,0.7806816 +Procter & Gamble Co.,PG,12/11/78,2.707031,2.714844,777600,2.738281,2.71875,0.7818044 +Procter & Gamble Co.,PG,12/12/78,2.726563,2.726563,1129600,2.746094,2.742188,0.7885445 +Procter & Gamble Co.,PG,12/13/78,2.734375,2.742188,1132800,2.757813,2.75,0.79079103 +Procter & Gamble Co.,PG,12/14/78,2.726563,2.75,854400,2.75,2.738281,0.78742105 +Procter & Gamble Co.,PG,12/15/78,2.707031,2.738281,1059200,2.738281,2.710938,0.77955824 +Procter & Gamble Co.,PG,12/18/78,2.640625,2.671875,2032000,2.671875,2.660156,0.7649553 +Procter & Gamble Co.,PG,12/19/78,2.65625,2.660156,793600,2.683594,2.671875,0.76832515 +Procter & Gamble Co.,PG,12/20/78,2.671875,2.671875,1484800,2.710938,2.707031,0.778435 +Procter & Gamble Co.,PG,12/21/78,2.71875,2.71875,1084800,2.75,2.726563,0.78405124 +Procter & Gamble Co.,PG,12/22/78,2.734375,2.734375,1001600,2.769531,2.765625,0.7952839 +Procter & Gamble Co.,PG,12/26/78,2.761719,2.765625,947200,2.789063,2.78125,0.79977727 +Procter & Gamble Co.,PG,12/27/78,2.75,2.773438,742400,2.773438,2.761719,0.79416066 +Procter & Gamble Co.,PG,12/28/78,2.757813,2.761719,1462400,2.789063,2.773438,0.79753035 +Procter & Gamble Co.,PG,12/29/78,2.765625,2.773438,563200,2.792969,2.777344,0.7986534 +Procter & Gamble Co.,PG,1/2/79,2.742188,2.773438,1142400,2.773438,2.753906,0.79191434 +Procter & Gamble Co.,PG,1/3/79,2.742188,2.753906,931200,2.773438,2.769531,0.7964072 +Procter & Gamble Co.,PG,1/4/79,2.75,2.769531,672000,2.773438,2.753906,0.79191434 +Procter & Gamble Co.,PG,1/5/79,2.757813,2.757813,1152000,2.773438,2.765625,0.7952839 +Procter & Gamble Co.,PG,1/8/79,2.738281,2.765625,780800,2.765625,2.75,0.79079103 +Procter & Gamble Co.,PG,1/9/79,2.742188,2.75,2009600,2.761719,2.753906,0.79191434 +Procter & Gamble Co.,PG,1/10/79,2.738281,2.753906,966400,2.753906,2.746094,0.7896674 +Procter & Gamble Co.,PG,1/11/79,2.71875,2.746094,1478400,2.765625,2.765625,0.7952839 +Procter & Gamble Co.,PG,1/12/79,2.765625,2.765625,1907200,2.804688,2.78125,0.79977727 +Procter & Gamble Co.,PG,1/15/79,2.734375,2.75,854400,2.75,2.746094,0.7963792 +Procter & Gamble Co.,PG,1/16/79,2.722656,2.746094,1017600,2.75,2.730469,0.7918484 +Procter & Gamble Co.,PG,1/17/79,2.699219,2.726563,1174400,2.726563,2.71875,0.78844935 +Procter & Gamble Co.,PG,1/18/79,2.695313,2.71875,672000,2.746094,2.742188,0.7952468 +Procter & Gamble Co.,PG,1/19/79,2.738281,2.742188,1052800,2.75,2.742188,0.7952468 +Procter & Gamble Co.,PG,1/22/79,2.710938,2.742188,745600,2.742188,2.722656,0.78958225 +Procter & Gamble Co.,PG,1/23/79,2.695313,2.722656,960000,2.722656,2.703125,0.78391844 +Procter & Gamble Co.,PG,1/24/79,2.660156,2.695313,800000,2.695313,2.664063,0.7725902 +Procter & Gamble Co.,PG,1/25/79,2.660156,2.664063,1056000,2.699219,2.679688,0.77712196 +Procter & Gamble Co.,PG,1/26/79,2.6875,2.6875,873600,2.726563,2.703125,0.78391844 +Procter & Gamble Co.,PG,1/29/79,2.6875,2.703125,960000,2.703125,2.695313,0.7816527 +Procter & Gamble Co.,PG,1/30/79,2.6875,2.695313,748800,2.714844,2.691406,0.7805197 +Procter & Gamble Co.,PG,1/31/79,2.640625,2.6875,944000,2.6875,2.640625,0.76579285 +Procter & Gamble Co.,PG,2/1/79,2.625,2.640625,953600,2.65625,2.652344,0.76919144 +Procter & Gamble Co.,PG,2/2/79,2.625,2.652344,880000,2.652344,2.628906,0.7623946 +Procter & Gamble Co.,PG,2/5/79,2.605469,2.628906,1004800,2.628906,2.625,0.76126164 +Procter & Gamble Co.,PG,2/6/79,2.617188,2.625,1091200,2.632813,2.621094,0.7601291 +Procter & Gamble Co.,PG,2/7/79,2.570313,2.617188,1910400,2.617188,2.578125,0.74766743 +Procter & Gamble Co.,PG,2/8/79,2.570313,2.578125,944000,2.585938,2.578125,0.74766743 +Procter & Gamble Co.,PG,2/9/79,2.574219,2.578125,1430400,2.585938,2.578125,0.74766743 +Procter & Gamble Co.,PG,2/12/79,2.570313,2.578125,1340800,2.589844,2.578125,0.74766743 +Procter & Gamble Co.,PG,2/13/79,2.589844,2.589844,979200,2.601563,2.59375,0.7521987 +Procter & Gamble Co.,PG,2/14/79,2.585938,2.59375,2662400,2.601563,2.585938,0.74993366 +Procter & Gamble Co.,PG,2/15/79,2.578125,2.585938,512000,2.589844,2.582031,0.7488006 +Procter & Gamble Co.,PG,2/16/79,2.574219,2.582031,880000,2.589844,2.589844,0.75106645 +Procter & Gamble Co.,PG,2/20/79,2.585938,2.589844,960000,2.613281,2.609375,0.7567302 +Procter & Gamble Co.,PG,2/21/79,2.585938,2.609375,790400,2.617188,2.589844,0.75106645 +Procter & Gamble Co.,PG,2/22/79,2.5625,2.589844,956800,2.589844,2.5625,0.7431363 +Procter & Gamble Co.,PG,2/23/79,2.554688,2.5625,1558400,2.566406,2.558594,0.74200314 +Procter & Gamble Co.,PG,2/26/79,2.550781,2.558594,723200,2.566406,2.550781,0.7397378 +Procter & Gamble Co.,PG,2/27/79,2.519531,2.550781,2336000,2.550781,2.527344,0.73294115 +Procter & Gamble Co.,PG,2/28/79,2.507813,2.527344,796800,2.539063,2.539063,0.7363397 +Procter & Gamble Co.,PG,3/1/79,2.53125,2.539063,1305600,2.554688,2.539063,0.7363397 +Procter & Gamble Co.,PG,3/2/79,2.535156,2.539063,563200,2.5625,2.546875,0.7386048 +Procter & Gamble Co.,PG,3/5/79,2.546875,2.546875,838400,2.582031,2.570313,0.7454022 +Procter & Gamble Co.,PG,3/6/79,2.546875,2.570313,713600,2.570313,2.554688,0.7408706 +Procter & Gamble Co.,PG,3/7/79,2.539063,2.554688,691200,2.589844,2.542969,0.737472 +Procter & Gamble Co.,PG,3/8/79,2.519531,2.539063,1449600,2.539063,2.53125,0.73407376 +Procter & Gamble Co.,PG,3/9/79,2.519531,2.53125,1984000,2.546875,2.53125,0.73407376 +Procter & Gamble Co.,PG,3/12/79,2.519531,2.53125,720000,2.535156,2.527344,0.73294115 +Procter & Gamble Co.,PG,3/13/79,2.511719,2.527344,1932800,2.542969,2.519531,0.7306755 +Procter & Gamble Co.,PG,3/14/79,2.515625,2.519531,585600,2.527344,2.515625,0.72954285 +Procter & Gamble Co.,PG,3/15/79,2.511719,2.515625,1168000,2.5625,2.539063,0.7363397 +Procter & Gamble Co.,PG,3/16/79,2.527344,2.539063,598400,2.546875,2.53125,0.73407376 +Procter & Gamble Co.,PG,3/19/79,2.511719,2.53125,1260800,2.546875,2.511719,0.72840947 +Procter & Gamble Co.,PG,3/20/79,2.484375,2.511719,1526400,2.515625,2.5,0.7250108 +Procter & Gamble Co.,PG,3/21/79,2.484375,2.5,1046400,2.515625,2.507813,0.72727716 +Procter & Gamble Co.,PG,3/22/79,2.523438,2.523438,1084800,2.539063,2.53125,0.73407376 +Procter & Gamble Co.,PG,3/23/79,2.519531,2.53125,1241600,2.535156,2.53125,0.73407376 +Procter & Gamble Co.,PG,3/26/79,2.507813,2.519531,707200,2.519531,2.507813,0.72727716 +Procter & Gamble Co.,PG,3/27/79,2.503906,2.507813,1193600,2.523438,2.515625,0.72954285 +Procter & Gamble Co.,PG,3/28/79,2.503906,2.515625,1043200,2.523438,2.511719,0.72840947 +Procter & Gamble Co.,PG,3/29/79,2.511719,2.511719,1264000,2.546875,2.539063,0.7363397 +Procter & Gamble Co.,PG,3/30/79,2.53125,2.539063,1232000,2.558594,2.53125,0.73407376 +Procter & Gamble Co.,PG,4/2/79,2.511719,2.53125,787200,2.53125,2.523438,0.73180854 +Procter & Gamble Co.,PG,4/3/79,2.519531,2.523438,1747200,2.554688,2.546875,0.7386048 +Procter & Gamble Co.,PG,4/4/79,2.53125,2.546875,1500800,2.5625,2.53125,0.73407376 +Procter & Gamble Co.,PG,4/5/79,2.523438,2.53125,1497600,2.550781,2.539063,0.7363397 +Procter & Gamble Co.,PG,4/6/79,2.523438,2.539063,1257600,2.539063,2.527344,0.73294115 +Procter & Gamble Co.,PG,4/9/79,2.511719,2.527344,2236800,2.535156,2.511719,0.72840947 +Procter & Gamble Co.,PG,4/10/79,2.507813,2.511719,1062400,2.546875,2.539063,0.7363397 +Procter & Gamble Co.,PG,4/11/79,2.507813,2.539063,1500800,2.554688,2.515625,0.72954285 +Procter & Gamble Co.,PG,4/12/79,2.503906,2.515625,1404800,2.527344,2.503906,0.7261435 +Procter & Gamble Co.,PG,4/16/79,2.457031,2.476563,1664000,2.476563,2.457031,0.7201891 +Procter & Gamble Co.,PG,4/17/79,2.398438,2.457031,1628800,2.464844,2.464844,0.72247916 +Procter & Gamble Co.,PG,4/18/79,2.460938,2.464844,1670400,2.476563,2.460938,0.7213346 +Procter & Gamble Co.,PG,4/19/79,2.457031,2.460938,1923200,2.484375,2.460938,0.7213346 +Procter & Gamble Co.,PG,4/20/79,2.453125,2.460938,1072000,2.476563,2.472656,0.7247695 +Procter & Gamble Co.,PG,4/23/79,2.460938,2.472656,598400,2.484375,2.476563,0.7259145 +Procter & Gamble Co.,PG,4/24/79,2.476563,2.476563,1648000,2.507813,2.492188,0.7304944 +Procter & Gamble Co.,PG,4/25/79,2.5,2.5,1065600,2.515625,2.503906,0.7339285 +Procter & Gamble Co.,PG,4/26/79,2.480469,2.503906,1257600,2.507813,2.484375,0.7282042 +Procter & Gamble Co.,PG,4/27/79,2.484375,2.484375,774400,2.496094,2.488281,0.7293492 +Procter & Gamble Co.,PG,4/30/79,2.480469,2.488281,796800,2.5,2.5,0.732784 +Procter & Gamble Co.,PG,5/1/79,2.492188,2.5,848000,2.503906,2.492188,0.7304944 +Procter & Gamble Co.,PG,5/2/79,2.484375,2.492188,1337600,2.496094,2.484375,0.7282042 +Procter & Gamble Co.,PG,5/3/79,2.484375,2.484375,1312000,2.503906,2.488281,0.7293492 +Procter & Gamble Co.,PG,5/4/79,2.480469,2.488281,1539200,2.496094,2.480469,0.7270594 +Procter & Gamble Co.,PG,5/7/79,2.460938,2.480469,1468800,2.484375,2.46875,0.723624 +Procter & Gamble Co.,PG,5/8/79,2.460938,2.46875,1116800,2.480469,2.472656,0.7247695 +Procter & Gamble Co.,PG,5/9/79,2.460938,2.472656,934400,2.480469,2.464844,0.72247916 +Procter & Gamble Co.,PG,5/10/79,2.457031,2.464844,835200,2.464844,2.460938,0.7213346 +Procter & Gamble Co.,PG,5/11/79,2.460938,2.460938,569600,2.476563,2.46875,0.723624 +Procter & Gamble Co.,PG,5/14/79,2.464844,2.46875,656000,2.496094,2.476563,0.7259145 +Procter & Gamble Co.,PG,5/15/79,2.460938,2.476563,1299200,2.476563,2.464844,0.72247916 +Procter & Gamble Co.,PG,5/16/79,2.453125,2.464844,796800,2.464844,2.453125,0.7190443 +Procter & Gamble Co.,PG,5/17/79,2.441406,2.453125,1465600,2.464844,2.460938,0.7213346 +Procter & Gamble Co.,PG,5/18/79,2.453125,2.460938,1702400,2.476563,2.476563,0.7259145 +Procter & Gamble Co.,PG,5/21/79,2.46875,2.476563,2006400,2.492188,2.476563,0.7259145 +Procter & Gamble Co.,PG,5/22/79,2.46875,2.476563,1180800,2.492188,2.492188,0.7304944 +Procter & Gamble Co.,PG,5/23/79,2.484375,2.492188,1161600,2.503906,2.488281,0.7293492 +Procter & Gamble Co.,PG,5/24/79,2.488281,2.488281,1152000,2.519531,2.507813,0.7350743 +Procter & Gamble Co.,PG,5/25/79,2.5,2.507813,1142400,2.515625,2.503906,0.7339285 +Procter & Gamble Co.,PG,5/29/79,2.5,2.503906,1068800,2.523438,2.523438,0.7396543 +Procter & Gamble Co.,PG,5/30/79,2.511719,2.519531,1558400,2.519531,2.519531,0.73850924 +Procter & Gamble Co.,PG,5/31/79,2.507813,2.519531,985600,2.523438,2.519531,0.73850924 +Procter & Gamble Co.,PG,6/1/79,2.5,2.519531,1648000,2.519531,2.503906,0.7339285 +Procter & Gamble Co.,PG,6/4/79,2.476563,2.492188,1299200,2.492188,2.484375,0.7282042 +Procter & Gamble Co.,PG,6/5/79,2.46875,2.484375,803200,2.484375,2.484375,0.7282042 +Procter & Gamble Co.,PG,6/6/79,2.457031,2.484375,1539200,2.488281,2.460938,0.7213346 +Procter & Gamble Co.,PG,6/7/79,2.441406,2.460938,819200,2.472656,2.457031,0.7201891 +Procter & Gamble Co.,PG,6/8/79,2.453125,2.457031,777600,2.464844,2.453125,0.7190443 +Procter & Gamble Co.,PG,6/11/79,2.453125,2.453125,758400,2.472656,2.472656,0.7247695 +Procter & Gamble Co.,PG,6/12/79,2.464844,2.472656,1148800,2.476563,2.464844,0.72247916 +Procter & Gamble Co.,PG,6/13/79,2.460938,2.464844,1881600,2.472656,2.464844,0.72247916 +Procter & Gamble Co.,PG,6/14/79,2.460938,2.464844,492800,2.46875,2.46875,0.723624 +Procter & Gamble Co.,PG,6/15/79,2.460938,2.46875,1056000,2.46875,2.464844,0.72247916 +Procter & Gamble Co.,PG,6/18/79,2.453125,2.464844,1027200,2.464844,2.453125,0.7190443 +Procter & Gamble Co.,PG,6/19/79,2.449219,2.453125,748800,2.460938,2.453125,0.7190443 +Procter & Gamble Co.,PG,6/20/79,2.4375,2.453125,1014400,2.460938,2.445313,0.7167546 +Procter & Gamble Co.,PG,6/21/79,2.445313,2.445313,1136000,2.457031,2.449219,0.7178998 +Procter & Gamble Co.,PG,6/22/79,2.449219,2.449219,1312000,2.460938,2.457031,0.7201891 +Procter & Gamble Co.,PG,6/25/79,2.4375,2.457031,675200,2.460938,2.441406,0.7156094 +Procter & Gamble Co.,PG,6/26/79,2.398438,2.441406,1680000,2.449219,2.398438,0.7030148 +Procter & Gamble Co.,PG,6/27/79,2.394531,2.398438,1728000,2.414063,2.40625,0.70530474 +Procter & Gamble Co.,PG,6/28/79,2.394531,2.40625,972800,2.414063,2.40625,0.70530474 +Procter & Gamble Co.,PG,6/29/79,2.394531,2.40625,1120000,2.414063,2.402344,0.70415956 +Procter & Gamble Co.,PG,7/2/79,2.386719,2.402344,675200,2.402344,2.386719,0.6995799 +Procter & Gamble Co.,PG,7/3/79,2.386719,2.386719,2345600,2.398438,2.386719,0.6995799 +Procter & Gamble Co.,PG,7/5/79,2.386719,2.386719,1097600,2.402344,2.390625,0.7007245 +Procter & Gamble Co.,PG,7/6/79,2.390625,2.390625,1452800,2.417969,2.410156,0.70644933 +Procter & Gamble Co.,PG,7/9/79,2.402344,2.410156,2838400,2.421875,2.40625,0.70530474 +Procter & Gamble Co.,PG,7/10/79,2.402344,2.40625,2115200,2.410156,2.40625,0.70530474 +Procter & Gamble Co.,PG,7/11/79,2.394531,2.40625,2336000,2.40625,2.40625,0.70530474 +Procter & Gamble Co.,PG,7/12/79,2.390625,2.402344,1382400,2.402344,2.398438,0.7030148 +Procter & Gamble Co.,PG,7/13/79,2.375,2.398438,2812800,2.398438,2.375,0.69614476 +Procter & Gamble Co.,PG,7/16/79,2.335938,2.355469,1091200,2.355469,2.355469,0.6982284 +Procter & Gamble Co.,PG,7/17/79,2.332031,2.347656,979200,2.347656,2.34375,0.69475436 +Procter & Gamble Co.,PG,7/18/79,2.316406,2.335938,1244800,2.335938,2.328125,0.69012314 +Procter & Gamble Co.,PG,7/19/79,2.316406,2.328125,1187200,2.34375,2.332031,0.6912806 +Procter & Gamble Co.,PG,7/20/79,2.3125,2.324219,1929600,2.324219,2.324219,0.68896526 +Procter & Gamble Co.,PG,7/23/79,2.300781,2.320313,1849600,2.320313,2.3125,0.6854914 +Procter & Gamble Co.,PG,7/24/79,2.300781,2.3125,1529600,2.316406,2.308594,0.68433404 +Procter & Gamble Co.,PG,7/25/79,2.304688,2.308594,1011200,2.3125,2.3125,0.6854914 +Procter & Gamble Co.,PG,7/26/79,2.300781,2.3125,1593600,2.3125,2.3125,0.6854914 +Procter & Gamble Co.,PG,7/27/79,2.292969,2.304688,947200,2.304688,2.296875,0.68085974 +Procter & Gamble Co.,PG,7/30/79,2.273438,2.292969,2217600,2.292969,2.28125,0.6762279 +Procter & Gamble Co.,PG,7/31/79,2.273438,2.28125,1680000,2.316406,2.316406,0.6866487 +Procter & Gamble Co.,PG,8/1/79,2.3125,2.316406,1971200,2.332031,2.332031,0.6912806 +Procter & Gamble Co.,PG,8/2/79,2.320313,2.332031,1468800,2.347656,2.34375,0.69475436 +Procter & Gamble Co.,PG,8/3/79,2.332031,2.34375,1219200,2.347656,2.339844,0.6935967 +Procter & Gamble Co.,PG,8/6/79,2.332031,2.339844,972800,2.34375,2.339844,0.6935967 +Procter & Gamble Co.,PG,8/7/79,2.339844,2.339844,3856000,2.402344,2.390625,0.7086495 +Procter & Gamble Co.,PG,8/8/79,2.394531,2.394531,1782400,2.417969,2.410156,0.71443874 +Procter & Gamble Co.,PG,8/9/79,2.398438,2.410156,1411200,2.410156,2.40625,0.71328104 +Procter & Gamble Co.,PG,8/10/79,2.394531,2.40625,1536000,2.433594,2.425781,0.7190707 +Procter & Gamble Co.,PG,8/13/79,2.417969,2.425781,1478400,2.4375,2.417969,0.7167552 +Procter & Gamble Co.,PG,8/14/79,2.410156,2.417969,1584000,2.425781,2.421875,0.71791315 +Procter & Gamble Co.,PG,8/15/79,2.414063,2.421875,1152000,2.46875,2.464844,0.73065007 +Procter & Gamble Co.,PG,8/16/79,2.46875,2.46875,1862400,2.496094,2.488281,0.73759824 +Procter & Gamble Co.,PG,8/17/79,2.472656,2.488281,912000,2.496094,2.476563,0.734124 +Procter & Gamble Co.,PG,8/20/79,2.480469,2.480469,886400,2.507813,2.507813,0.7433878 +Procter & Gamble Co.,PG,8/21/79,2.503906,2.507813,1657600,2.519531,2.515625,0.7457037 +Procter & Gamble Co.,PG,8/22/79,2.492188,2.511719,1430400,2.511719,2.496094,0.7399135 +Procter & Gamble Co.,PG,8/23/79,2.476563,2.496094,1264000,2.496094,2.484375,0.73643965 +Procter & Gamble Co.,PG,8/24/79,2.464844,2.480469,1052800,2.480469,2.46875,0.7318082 +Procter & Gamble Co.,PG,8/27/79,2.476563,2.476563,892800,2.5,2.492188,0.73875576 +Procter & Gamble Co.,PG,8/28/79,2.484375,2.492188,1414400,2.496094,2.484375,0.73643965 +Procter & Gamble Co.,PG,8/29/79,2.46875,2.484375,2819200,2.507813,2.507813,0.7433878 +Procter & Gamble Co.,PG,8/30/79,2.496094,2.507813,1481600,2.511719,2.503906,0.74222916 +Procter & Gamble Co.,PG,8/31/79,2.496094,2.503906,1168000,2.511719,2.503906,0.74222916 +Procter & Gamble Co.,PG,9/4/79,2.46875,2.5,761600,2.5,2.472656,0.7329663 +Procter & Gamble Co.,PG,9/5/79,2.421875,2.472656,2937600,2.476563,2.453125,0.7271763 +Procter & Gamble Co.,PG,9/6/79,2.429688,2.453125,1622400,2.453125,2.4375,0.72254443 +Procter & Gamble Co.,PG,9/7/79,2.425781,2.4375,1072000,2.441406,2.441406,0.7237026 +Procter & Gamble Co.,PG,9/10/79,2.425781,2.4375,1107200,2.4375,2.425781,0.7190707 +Procter & Gamble Co.,PG,9/11/79,2.425781,2.425781,1344000,2.441406,2.429688,0.72022927 +Procter & Gamble Co.,PG,9/12/79,2.417969,2.429688,982400,2.449219,2.449219,0.7260188 +Procter & Gamble Co.,PG,9/13/79,2.4375,2.449219,704000,2.457031,2.4375,0.72254443 +Procter & Gamble Co.,PG,9/14/79,2.414063,2.4375,915200,2.4375,2.414063,0.715597 +Procter & Gamble Co.,PG,9/17/79,2.414063,2.414063,844800,2.445313,2.4375,0.72254443 +Procter & Gamble Co.,PG,9/18/79,2.417969,2.4375,1193600,2.4375,2.417969,0.7167552 +Procter & Gamble Co.,PG,9/19/79,2.410156,2.417969,1024000,2.433594,2.410156,0.71443874 +Procter & Gamble Co.,PG,9/20/79,2.398438,2.410156,1625600,2.421875,2.417969,0.7167552 +Procter & Gamble Co.,PG,9/21/79,2.421875,2.421875,1766400,2.441406,2.4375,0.72254443 +Procter & Gamble Co.,PG,9/24/79,2.390625,2.429688,1408000,2.429688,2.390625,0.7086495 +Procter & Gamble Co.,PG,9/25/79,2.375,2.390625,2035200,2.390625,2.390625,0.7086495 +Procter & Gamble Co.,PG,9/26/79,2.398438,2.398438,1350400,2.425781,2.414063,0.715597 +Procter & Gamble Co.,PG,9/27/79,2.40625,2.414063,1257600,2.441406,2.441406,0.7237026 +Procter & Gamble Co.,PG,9/28/79,2.402344,2.441406,915200,2.441406,2.414063,0.715597 +Procter & Gamble Co.,PG,10/1/79,2.390625,2.398438,633600,2.398438,2.394531,0.7098077 +Procter & Gamble Co.,PG,10/2/79,2.375,2.394531,1337600,2.421875,2.421875,0.71791315 +Procter & Gamble Co.,PG,10/3/79,2.40625,2.421875,784000,2.433594,2.433594,0.721387 +Procter & Gamble Co.,PG,10/4/79,2.433594,2.433594,1536000,2.464844,2.453125,0.7271763 +Procter & Gamble Co.,PG,10/5/79,2.460938,2.460938,790400,2.488281,2.480469,0.7352819 +Procter & Gamble Co.,PG,10/8/79,2.457031,2.480469,710400,2.480469,2.457031,0.7283341 +Procter & Gamble Co.,PG,10/9/79,2.425781,2.457031,2342400,2.457031,2.425781,0.7190707 +Procter & Gamble Co.,PG,10/10/79,2.394531,2.425781,2816000,2.433594,2.417969,0.7167552 +Procter & Gamble Co.,PG,10/11/79,2.414063,2.417969,1699200,2.453125,2.453125,0.7271763 +Procter & Gamble Co.,PG,10/12/79,2.449219,2.453125,1433600,2.480469,2.476563,0.734124 +Procter & Gamble Co.,PG,10/15/79,2.4375,2.460938,947200,2.460938,2.449219,0.73388964 +Procter & Gamble Co.,PG,10/16/79,2.4375,2.449219,1750400,2.453125,2.4375,0.7303776 +Procter & Gamble Co.,PG,10/17/79,2.398438,2.4375,2393600,2.445313,2.410156,0.72218424 +Procter & Gamble Co.,PG,10/18/79,2.375,2.410156,1273600,2.410156,2.375,0.71164995 +Procter & Gamble Co.,PG,10/19/79,2.335938,2.375,1571200,2.386719,2.335938,0.6999455 +Procter & Gamble Co.,PG,10/22/79,2.296875,2.320313,1184000,2.320313,2.320313,0.6952637 +Procter & Gamble Co.,PG,10/23/79,2.304688,2.320313,905600,2.328125,2.328125,0.6976047 +Procter & Gamble Co.,PG,10/24/79,2.3125,2.328125,614400,2.335938,2.3125,0.6929227 +Procter & Gamble Co.,PG,10/25/79,2.296875,2.3125,707200,2.3125,2.296875,0.6882411 +Procter & Gamble Co.,PG,10/26/79,2.289063,2.296875,937600,2.3125,2.3125,0.6929227 +Procter & Gamble Co.,PG,10/29/79,2.3125,2.3125,726400,2.339844,2.332031,0.69877446 +Procter & Gamble Co.,PG,10/30/79,2.320313,2.332031,1603200,2.359375,2.359375,0.70696855 +Procter & Gamble Co.,PG,10/31/79,2.320313,2.359375,1139200,2.367188,2.320313,0.6952637 +Procter & Gamble Co.,PG,11/1/79,2.316406,2.320313,547200,2.351563,2.351563,0.7046274 +Procter & Gamble Co.,PG,11/2/79,2.351563,2.351563,1091200,2.375,2.363281,0.7081385 +Procter & Gamble Co.,PG,11/5/79,2.335938,2.363281,793600,2.367188,2.347656,0.703457 +Procter & Gamble Co.,PG,11/6/79,2.328125,2.347656,467200,2.355469,2.332031,0.69877446 +Procter & Gamble Co.,PG,11/7/79,2.289063,2.328125,2713600,2.328125,2.289063,0.6858992 +Procter & Gamble Co.,PG,11/8/79,2.265625,2.289063,2793600,2.304688,2.265625,0.678877 +Procter & Gamble Co.,PG,11/9/79,2.273438,2.273438,1286400,2.292969,2.289063,0.6858992 +Procter & Gamble Co.,PG,11/12/79,2.292969,2.292969,707200,2.328125,2.304688,0.6905814 +Procter & Gamble Co.,PG,11/13/79,2.292969,2.304688,1097600,2.328125,2.292969,0.68707 +Procter & Gamble Co.,PG,11/14/79,2.28125,2.292969,822400,2.308594,2.285156,0.68472886 +Procter & Gamble Co.,PG,11/15/79,2.269531,2.285156,1852800,2.285156,2.285156,0.68472886 +Procter & Gamble Co.,PG,11/16/79,2.273438,2.285156,1113600,2.289063,2.273438,0.68121773 +Procter & Gamble Co.,PG,11/19/79,2.269531,2.273438,848000,2.289063,2.28125,0.68355876 +Procter & Gamble Co.,PG,11/20/79,2.25,2.28125,1126400,2.289063,2.257813,0.67653584 +Procter & Gamble Co.,PG,11/21/79,2.195313,2.222656,3158400,2.222656,2.210938,0.66249037 +Procter & Gamble Co.,PG,11/23/79,2.195313,2.210938,876800,2.214844,2.199219,0.6589785 +Procter & Gamble Co.,PG,11/26/79,2.203125,2.203125,1481600,2.238281,2.230469,0.6683425 +Procter & Gamble Co.,PG,11/27/79,2.246094,2.246094,1033600,2.304688,2.289063,0.6858992 +Procter & Gamble Co.,PG,11/28/79,2.28125,2.289063,1145600,2.328125,2.3125,0.6929227 +Procter & Gamble Co.,PG,11/29/79,2.316406,2.316406,953600,2.347656,2.328125,0.6976047 +Procter & Gamble Co.,PG,11/30/79,2.308594,2.328125,764800,2.328125,2.3125,0.6929227 +Procter & Gamble Co.,PG,12/3/79,2.292969,2.3125,1523200,2.3125,2.296875,0.6882411 +Procter & Gamble Co.,PG,12/4/79,2.292969,2.296875,1235200,2.3125,2.296875,0.6882411 +Procter & Gamble Co.,PG,12/5/79,2.28125,2.296875,1472000,2.328125,2.28125,0.68355876 +Procter & Gamble Co.,PG,12/6/79,2.285156,2.285156,1113600,2.324219,2.320313,0.6952637 +Procter & Gamble Co.,PG,12/7/79,2.320313,2.320313,2796800,2.351563,2.328125,0.6976047 +Procter & Gamble Co.,PG,12/10/79,2.316406,2.328125,1113600,2.332031,2.320313,0.6952637 +Procter & Gamble Co.,PG,12/11/79,2.304688,2.320313,1305600,2.328125,2.304688,0.6905814 +Procter & Gamble Co.,PG,12/12/79,2.300781,2.304688,1398400,2.320313,2.300781,0.68941146 +Procter & Gamble Co.,PG,12/13/79,2.296875,2.300781,1376000,2.316406,2.308594,0.69175243 +Procter & Gamble Co.,PG,12/14/79,2.300781,2.308594,1033600,2.335938,2.328125,0.6976047 +Procter & Gamble Co.,PG,12/17/79,2.308594,2.328125,1129600,2.335938,2.320313,0.6952637 +Procter & Gamble Co.,PG,12/18/79,2.296875,2.320313,2038400,2.320313,2.308594,0.69175243 +Procter & Gamble Co.,PG,12/19/79,2.304688,2.308594,1587200,2.324219,2.3125,0.6929227 +Procter & Gamble Co.,PG,12/20/79,2.308594,2.3125,1756800,2.339844,2.3125,0.6929227 +Procter & Gamble Co.,PG,12/21/79,2.300781,2.3125,1516800,2.332031,2.320313,0.6952637 +Procter & Gamble Co.,PG,12/24/79,2.316406,2.320313,934400,2.332031,2.316406,0.69409263 +Procter & Gamble Co.,PG,12/26/79,2.304688,2.316406,441600,2.324219,2.316406,0.69409263 +Procter & Gamble Co.,PG,12/27/79,2.308594,2.316406,592000,2.324219,2.324219,0.6964338 +Procter & Gamble Co.,PG,12/28/79,2.308594,2.324219,1798400,2.328125,2.3125,0.6929227 +Procter & Gamble Co.,PG,12/31/79,2.308594,2.3125,620800,2.324219,2.320313,0.6952637 +Procter & Gamble Co.,PG,1/2/80,2.316406,2.320313,1638400,2.332031,2.320313,0.6952637 +Procter & Gamble Co.,PG,1/3/80,2.289063,2.320313,2400000,2.324219,2.289063,0.6858992 +Procter & Gamble Co.,PG,1/4/80,2.289063,2.289063,672000,2.300781,2.300781,0.68941146 +Procter & Gamble Co.,PG,1/7/80,2.289063,2.300781,1276800,2.304688,2.289063,0.6858992 +Procter & Gamble Co.,PG,1/8/80,2.28125,2.289063,1155200,2.304688,2.296875,0.6882411 +Procter & Gamble Co.,PG,1/9/80,2.300781,2.300781,2403200,2.351563,2.328125,0.6976047 +Procter & Gamble Co.,PG,1/10/80,2.328125,2.328125,4288000,2.371094,2.328125,0.6976047 +Procter & Gamble Co.,PG,1/11/80,2.3125,2.328125,1331200,2.339844,2.320313,0.6952637 +Procter & Gamble Co.,PG,1/14/80,2.304688,2.320313,1929600,2.339844,2.339844,0.7092343 +Procter & Gamble Co.,PG,1/15/80,2.324219,2.339844,2355200,2.347656,2.335938,0.70805055 +Procter & Gamble Co.,PG,1/16/80,2.316406,2.335938,3043200,2.339844,2.332031,0.7068656 +Procter & Gamble Co.,PG,1/17/80,2.289063,2.332031,3116800,2.332031,2.296875,0.6962104 +Procter & Gamble Co.,PG,1/18/80,2.277344,2.296875,876800,2.296875,2.285156,0.6926575 +Procter & Gamble Co.,PG,1/21/80,2.273438,2.285156,1564800,2.292969,2.273438,0.6891059 +Procter & Gamble Co.,PG,1/22/80,2.246094,2.273438,1900800,2.28125,2.25,0.6820012 +Procter & Gamble Co.,PG,1/23/80,2.222656,2.246094,2540800,2.246094,2.242188,0.67963374 +Procter & Gamble Co.,PG,1/24/80,2.25,2.25,5324800,2.289063,2.273438,0.6891059 +Procter & Gamble Co.,PG,1/25/80,2.25,2.273438,2467200,2.277344,2.277344,0.6902903 +Procter & Gamble Co.,PG,1/28/80,2.253906,2.277344,1798400,2.277344,2.277344,0.6902903 +Procter & Gamble Co.,PG,1/29/80,2.261719,2.277344,3033600,2.304688,2.28125,0.6914737 +Procter & Gamble Co.,PG,1/30/80,2.253906,2.28125,2262400,2.28125,2.261719,0.6855536 +Procter & Gamble Co.,PG,1/31/80,2.253906,2.261719,1241600,2.285156,2.253906,0.68318546 +Procter & Gamble Co.,PG,2/1/80,2.238281,2.253906,1596800,2.265625,2.242188,0.67963374 +Procter & Gamble Co.,PG,2/4/80,2.238281,2.242188,1558400,2.269531,2.25,0.6820012 +Procter & Gamble Co.,PG,2/5/80,2.242188,2.25,1891200,2.265625,2.242188,0.67963374 +Procter & Gamble Co.,PG,2/6/80,2.210938,2.242188,2006400,2.25,2.222656,0.6737137 +Procter & Gamble Co.,PG,2/7/80,2.1875,2.222656,1913600,2.238281,2.203125,0.6677932 +Procter & Gamble Co.,PG,2/8/80,2.191406,2.203125,1526400,2.226563,2.210938,0.67016155 +Procter & Gamble Co.,PG,2/11/80,2.199219,2.210938,1811200,2.226563,2.203125,0.6677932 +Procter & Gamble Co.,PG,2/12/80,2.21875,2.21875,1379200,2.261719,2.25,0.6820012 +Procter & Gamble Co.,PG,2/13/80,2.292969,2.292969,4022400,2.335938,2.292969,0.6950259 +Procter & Gamble Co.,PG,2/14/80,2.296875,2.296875,1443200,2.339844,2.304688,0.69857794 +Procter & Gamble Co.,PG,2/15/80,2.261719,2.304688,2416000,2.308594,2.269531,0.6879218 +Procter & Gamble Co.,PG,2/19/80,2.234375,2.257813,1468800,2.257813,2.246094,0.6808174 +Procter & Gamble Co.,PG,2/20/80,2.246094,2.246094,988800,2.269531,2.25,0.6820012 +Procter & Gamble Co.,PG,2/21/80,2.238281,2.25,1564800,2.257813,2.25,0.6820012 +Procter & Gamble Co.,PG,2/22/80,2.242188,2.25,1116800,2.257813,2.242188,0.67963374 +Procter & Gamble Co.,PG,2/25/80,2.238281,2.242188,2704000,2.253906,2.246094,0.6808174 +Procter & Gamble Co.,PG,2/26/80,2.234375,2.246094,1107200,2.25,2.246094,0.6808174 +Procter & Gamble Co.,PG,2/27/80,2.222656,2.246094,2742400,2.246094,2.226563,0.6748974 +Procter & Gamble Co.,PG,2/28/80,2.210938,2.226563,1187200,2.230469,2.210938,0.67016155 +Procter & Gamble Co.,PG,2/29/80,2.214844,2.214844,2774400,2.242188,2.226563,0.6748974 +Procter & Gamble Co.,PG,3/3/80,2.175781,2.222656,1750400,2.222656,2.183594,0.6618731 +Procter & Gamble Co.,PG,3/4/80,2.148438,2.179688,2435200,2.179688,2.15625,0.6535846 +Procter & Gamble Co.,PG,3/5/80,2.085938,2.15625,2371200,2.15625,2.089844,0.63345635 +Procter & Gamble Co.,PG,3/6/80,2.078125,2.089844,1939200,2.09375,2.09375,0.6346404 +Procter & Gamble Co.,PG,3/7/80,2.03125,2.09375,1811200,2.09375,2.03125,0.6156959 +Procter & Gamble Co.,PG,3/10/80,2.058594,2.058594,1804800,2.078125,2.070313,0.6275363 +Procter & Gamble Co.,PG,3/11/80,2.058594,2.070313,1712000,2.078125,2.070313,0.6275363 +Procter & Gamble Co.,PG,3/12/80,2.035156,2.070313,3785600,2.070313,2.058594,0.623984 +Procter & Gamble Co.,PG,3/13/80,2.03125,2.054688,1776000,2.054688,2.03125,0.6156959 +Procter & Gamble Co.,PG,3/14/80,2.027344,2.03125,2521600,2.0625,2.03125,0.6156959 +Procter & Gamble Co.,PG,3/17/80,1.96875,2.03125,4150400,2.035156,1.96875,0.59675115 +Procter & Gamble Co.,PG,3/18/80,1.972656,1.972656,2729600,2.007813,1.996094,0.6050398 +Procter & Gamble Co.,PG,3/19/80,1.992188,1.996094,1494400,2.027344,2.019531,0.6121439 +Procter & Gamble Co.,PG,3/20/80,2.015625,2.019531,1072000,2.035156,2.019531,0.6121439 +Procter & Gamble Co.,PG,3/21/80,2.015625,2.019531,851200,2.039063,2.023438,0.6133278 +Procter & Gamble Co.,PG,3/24/80,1.984375,2.023438,1811200,2.042969,1.988281,0.6026712 +Procter & Gamble Co.,PG,3/25/80,1.992188,1.992188,2176000,2.03125,2.003906,0.607408 +Procter & Gamble Co.,PG,3/26/80,1.988281,2.003906,1913600,2.007813,1.988281,0.6026712 +Procter & Gamble Co.,PG,3/27/80,1.960938,1.988281,1900800,1.996094,1.972656,0.59793526 +Procter & Gamble Co.,PG,3/28/80,1.992188,1.992188,2099200,2.070313,2.054688,0.62280035 +Procter & Gamble Co.,PG,3/31/80,2.078125,2.078125,1075200,2.117188,2.117188,0.64174473 +Procter & Gamble Co.,PG,4/1/80,2.085938,2.117188,1129600,2.121094,2.117188,0.64174473 +Procter & Gamble Co.,PG,4/2/80,2.109375,2.117188,3958400,2.164063,2.140625,0.6488489 +Procter & Gamble Co.,PG,4/3/80,2.132813,2.140625,1612800,2.152344,2.140625,0.6488489 +Procter & Gamble Co.,PG,4/7/80,2.113281,2.140625,1507200,2.144531,2.117188,0.64174473 +Procter & Gamble Co.,PG,4/8/80,2.105469,2.117188,1980800,2.136719,2.125,0.64411235 +Procter & Gamble Co.,PG,4/9/80,2.140625,2.140625,1414400,2.164063,2.160156,0.65476876 +Procter & Gamble Co.,PG,4/10/80,2.160156,2.160156,2246400,2.191406,2.179688,0.66068894 +Procter & Gamble Co.,PG,4/11/80,2.183594,2.183594,1683200,2.203125,2.203125,0.6677932 +Procter & Gamble Co.,PG,4/14/80,2.171875,2.191406,2816000,2.191406,2.183594,0.66994935 +Procter & Gamble Co.,PG,4/15/80,2.175781,2.183594,2352000,2.195313,2.179688,0.66875124 +Procter & Gamble Co.,PG,4/16/80,2.136719,2.179688,3033600,2.191406,2.144531,0.65796506 +Procter & Gamble Co.,PG,4/17/80,2.101563,2.132813,1254400,2.132813,2.113281,0.6483771 +Procter & Gamble Co.,PG,4/18/80,2.109375,2.113281,470400,2.132813,2.109375,0.6471784 +Procter & Gamble Co.,PG,4/21/80,2.078125,2.109375,1209600,2.132813,2.101563,0.6447817 +Procter & Gamble Co.,PG,4/22/80,2.105469,2.105469,1158400,2.15625,2.15625,0.66156024 +Procter & Gamble Co.,PG,4/23/80,2.125,2.15625,1820800,2.175781,2.132813,0.65436983 +Procter & Gamble Co.,PG,4/24/80,2.117188,2.132813,1200000,2.179688,2.167969,0.6651554 +Procter & Gamble Co.,PG,4/25/80,2.121094,2.167969,1619200,2.171875,2.15625,0.66156024 +Procter & Gamble Co.,PG,4/28/80,2.167969,2.167969,656000,2.183594,2.171875,0.66635424 +Procter & Gamble Co.,PG,4/29/80,2.171875,2.171875,1849600,2.203125,2.171875,0.66635424 +Procter & Gamble Co.,PG,4/30/80,2.171875,2.171875,2374400,2.234375,2.234375,0.6855296 +Procter & Gamble Co.,PG,5/1/80,2.234375,2.234375,4787200,2.269531,2.246094,0.6891251 +Procter & Gamble Co.,PG,5/2/80,2.238281,2.246094,1036800,2.273438,2.261719,0.69391906 +Procter & Gamble Co.,PG,5/5/80,2.265625,2.265625,2387200,2.292969,2.289063,0.7023083 +Procter & Gamble Co.,PG,5/6/80,2.296875,2.296875,2531200,2.355469,2.347656,0.72028595 +Procter & Gamble Co.,PG,5/7/80,2.335938,2.347656,2057600,2.382813,2.367188,0.7262781 +Procter & Gamble Co.,PG,5/8/80,2.367188,2.367188,2076800,2.378906,2.375,0.7286749 +Procter & Gamble Co.,PG,5/9/80,2.371094,2.375,1612800,2.382813,2.375,0.7286749 +Procter & Gamble Co.,PG,5/12/80,2.367188,2.375,1913600,2.378906,2.371094,0.7274767 +Procter & Gamble Co.,PG,5/13/80,2.359375,2.371094,1961600,2.382813,2.382813,0.73107266 +Procter & Gamble Co.,PG,5/14/80,2.382813,2.382813,2768000,2.40625,2.402344,0.7370643 +Procter & Gamble Co.,PG,5/15/80,2.410156,2.410156,1164800,2.453125,2.445313,0.7502479 +Procter & Gamble Co.,PG,5/16/80,2.4375,2.445313,1843200,2.46875,2.460938,0.75504196 +Procter & Gamble Co.,PG,5/19/80,2.453125,2.460938,2137600,2.488281,2.480469,0.76103395 +Procter & Gamble Co.,PG,5/20/80,2.480469,2.480469,1686400,2.488281,2.484375,0.76223296 +Procter & Gamble Co.,PG,5/21/80,2.425781,2.46875,2832000,2.46875,2.4375,0.7478503 +Procter & Gamble Co.,PG,5/22/80,2.433594,2.4375,1561600,2.460938,2.449219,0.7514465 +Procter & Gamble Co.,PG,5/23/80,2.425781,2.445313,2224000,2.445313,2.4375,0.7478503 +Procter & Gamble Co.,PG,5/27/80,2.429688,2.4375,1500800,2.449219,2.449219,0.7514465 +Procter & Gamble Co.,PG,5/28/80,2.445313,2.449219,2857600,2.476563,2.460938,0.75504196 +Procter & Gamble Co.,PG,5/29/80,2.4375,2.460938,1267200,2.464844,2.4375,0.7478503 +Procter & Gamble Co.,PG,5/30/80,2.421875,2.4375,1254400,2.4375,2.433594,0.7466523 +Procter & Gamble Co.,PG,6/2/80,2.402344,2.433594,1388800,2.433594,2.414063,0.74065983 +Procter & Gamble Co.,PG,6/3/80,2.390625,2.414063,822400,2.417969,2.398438,0.7358659 +Procter & Gamble Co.,PG,6/4/80,2.402344,2.402344,1136000,2.417969,2.410156,0.7394613 +Procter & Gamble Co.,PG,6/5/80,2.402344,2.410156,4195200,2.433594,2.421875,0.74305665 +Procter & Gamble Co.,PG,6/6/80,2.417969,2.421875,288000,2.433594,2.425781,0.7442551 +Procter & Gamble Co.,PG,6/9/80,2.40625,2.425781,2403200,2.433594,2.425781,0.7442551 +Procter & Gamble Co.,PG,6/10/80,2.390625,2.425781,2118400,2.433594,2.390625,0.7334689 +Procter & Gamble Co.,PG,6/11/80,2.34375,2.382813,5532800,2.382813,2.375,0.7286749 +Procter & Gamble Co.,PG,6/12/80,2.339844,2.375,1766400,2.382813,2.359375,0.72388124 +Procter & Gamble Co.,PG,6/13/80,2.34375,2.359375,768000,2.398438,2.390625,0.7334689 +Procter & Gamble Co.,PG,6/16/80,2.363281,2.390625,1379200,2.398438,2.363281,0.7250794 +Procter & Gamble Co.,PG,6/17/80,2.351563,2.363281,803200,2.375,2.351563,0.7214844 +Procter & Gamble Co.,PG,6/18/80,2.335938,2.351563,2876800,2.363281,2.351563,0.7214844 +Procter & Gamble Co.,PG,6/19/80,2.296875,2.351563,908800,2.355469,2.304688,0.7071024 +Procter & Gamble Co.,PG,6/20/80,2.289063,2.304688,2560000,2.308594,2.300781,0.70590466 +Procter & Gamble Co.,PG,6/23/80,2.296875,2.300781,777600,2.34375,2.324219,0.7130948 +Procter & Gamble Co.,PG,6/24/80,2.289063,2.324219,1392000,2.324219,2.3125,0.70949966 +Procter & Gamble Co.,PG,6/25/80,2.292969,2.3125,2124800,2.359375,2.351563,0.7214844 +Procter & Gamble Co.,PG,6/26/80,2.316406,2.351563,1913600,2.355469,2.324219,0.7130948 +Procter & Gamble Co.,PG,6/27/80,2.316406,2.324219,579200,2.335938,2.328125,0.7142938 +Procter & Gamble Co.,PG,6/30/80,2.304688,2.328125,582400,2.335938,2.304688,0.7071024 +Procter & Gamble Co.,PG,7/1/80,2.285156,2.304688,1280000,2.308594,2.308594,0.70830125 +Procter & Gamble Co.,PG,7/2/80,2.304688,2.308594,2038400,2.324219,2.316406,0.71069753 +Procter & Gamble Co.,PG,7/3/80,2.3125,2.316406,649600,2.335938,2.335938,0.71669066 +Procter & Gamble Co.,PG,7/7/80,2.328125,2.335938,1673600,2.34375,2.335938,0.71669066 +Procter & Gamble Co.,PG,7/8/80,2.320313,2.335938,1587200,2.351563,2.351563,0.7214844 +Procter & Gamble Co.,PG,7/9/80,2.324219,2.351563,1830400,2.351563,2.339844,0.7178889 +Procter & Gamble Co.,PG,7/10/80,2.316406,2.339844,4003200,2.339844,2.316406,0.71069753 +Procter & Gamble Co.,PG,7/11/80,2.269531,2.316406,4851200,2.324219,2.277344,0.6987136 +Procter & Gamble Co.,PG,7/14/80,2.265625,2.289063,1395200,2.289063,2.285156,0.7103714 +Procter & Gamble Co.,PG,7/15/80,2.292969,2.292969,22633600,2.335938,2.308594,0.7176573 +Procter & Gamble Co.,PG,7/16/80,2.324219,2.324219,3062400,2.34375,2.34375,0.72858614 +Procter & Gamble Co.,PG,7/17/80,2.335938,2.34375,867200,2.363281,2.359375,0.73344344 +Procter & Gamble Co.,PG,7/18/80,2.375,2.375,1670400,2.433594,2.40625,0.74801433 +Procter & Gamble Co.,PG,7/21/80,2.367188,2.40625,2432000,2.429688,2.367188,0.73587185 +Procter & Gamble Co.,PG,7/22/80,2.371094,2.371094,1084800,2.390625,2.378906,0.7395146 +Procter & Gamble Co.,PG,7/23/80,2.363281,2.378906,1344000,2.40625,2.367188,0.73587185 +Procter & Gamble Co.,PG,7/24/80,2.371094,2.371094,1014400,2.390625,2.390625,0.7431574 +Procter & Gamble Co.,PG,7/25/80,2.375,2.390625,1222400,2.394531,2.386719,0.7419433 +Procter & Gamble Co.,PG,7/28/80,2.378906,2.386719,1363200,2.402344,2.402344,0.74680054 +Procter & Gamble Co.,PG,7/29/80,2.394531,2.402344,1504000,2.449219,2.449219,0.76137257 +Procter & Gamble Co.,PG,7/30/80,2.464844,2.464844,2073600,2.511719,2.5,0.7771579 +Procter & Gamble Co.,PG,7/31/80,2.480469,2.5,1292800,2.515625,2.515625,0.78201586 +Procter & Gamble Co.,PG,8/1/80,2.480469,2.507813,2147200,2.507813,2.480469,0.7710868 +Procter & Gamble Co.,PG,8/4/80,2.457031,2.480469,1062400,2.496094,2.492188,0.7747296 +Procter & Gamble Co.,PG,8/5/80,2.480469,2.492188,1657600,2.507813,2.496094,0.7759439 +Procter & Gamble Co.,PG,8/6/80,2.492188,2.496094,1225600,2.511719,2.496094,0.7759439 +Procter & Gamble Co.,PG,8/7/80,2.5,2.5,1500800,2.539063,2.539063,0.7893016 +Procter & Gamble Co.,PG,8/8/80,2.53125,2.539063,1737600,2.585938,2.558594,0.79537314 +Procter & Gamble Co.,PG,8/11/80,2.546875,2.558594,800000,2.585938,2.574219,0.80023 +Procter & Gamble Co.,PG,8/12/80,2.507813,2.5625,854400,2.5625,2.53125,0.78687274 +Procter & Gamble Co.,PG,8/13/80,2.515625,2.53125,1846400,2.535156,2.527344,0.78565896 +Procter & Gamble Co.,PG,8/14/80,2.519531,2.527344,1452800,2.546875,2.53125,0.78687274 +Procter & Gamble Co.,PG,8/15/80,2.523438,2.53125,1894400,2.546875,2.53125,0.78687274 +Procter & Gamble Co.,PG,8/18/80,2.492188,2.527344,1740800,2.527344,2.492188,0.7747296 +Procter & Gamble Co.,PG,8/19/80,2.492188,2.492188,1875200,2.507813,2.492188,0.7747296 +Procter & Gamble Co.,PG,8/20/80,2.472656,2.492188,3788800,2.492188,2.472656,0.7686584 +Procter & Gamble Co.,PG,8/21/80,2.460938,2.472656,2608000,2.484375,2.480469,0.7710868 +Procter & Gamble Co.,PG,8/22/80,2.46875,2.480469,1315200,2.480469,2.476563,0.7698729 +Procter & Gamble Co.,PG,8/25/80,2.457031,2.476563,1500800,2.484375,2.472656,0.7686584 +Procter & Gamble Co.,PG,8/26/80,2.46875,2.472656,851200,2.484375,2.476563,0.7698729 +Procter & Gamble Co.,PG,8/27/80,2.457031,2.472656,1321600,2.472656,2.457031,0.76380074 +Procter & Gamble Co.,PG,8/28/80,2.429688,2.449219,745600,2.449219,2.4375,0.75772905 +Procter & Gamble Co.,PG,8/29/80,2.421875,2.4375,716800,2.453125,2.453125,0.7625865 +Procter & Gamble Co.,PG,9/2/80,2.425781,2.445313,739200,2.445313,2.4375,0.75772905 +Procter & Gamble Co.,PG,9/3/80,2.433594,2.4375,1670400,2.449219,2.449219,0.76137257 +Procter & Gamble Co.,PG,9/4/80,2.4375,2.449219,2518400,2.457031,2.449219,0.76137257 +Procter & Gamble Co.,PG,9/5/80,2.425781,2.449219,556800,2.453125,2.425781,0.7540863 +Procter & Gamble Co.,PG,9/8/80,2.417969,2.425781,649600,2.429688,2.417969,0.75165796 +Procter & Gamble Co.,PG,9/9/80,2.410156,2.417969,3625600,2.433594,2.433594,0.7565153 +Procter & Gamble Co.,PG,9/10/80,2.410156,2.433594,1958400,2.433594,2.421875,0.75287205 +Procter & Gamble Co.,PG,9/11/80,2.390625,2.421875,1148800,2.429688,2.402344,0.74680054 +Procter & Gamble Co.,PG,9/12/80,2.390625,2.402344,1718400,2.414063,2.40625,0.74801433 +Procter & Gamble Co.,PG,9/15/80,2.386719,2.40625,604800,2.414063,2.402344,0.74680054 +Procter & Gamble Co.,PG,9/16/80,2.40625,2.40625,2694400,2.46875,2.460938,0.76501584 +Procter & Gamble Co.,PG,9/17/80,2.453125,2.460938,4553600,2.484375,2.480469,0.7710868 +Procter & Gamble Co.,PG,9/18/80,2.421875,2.480469,4857600,2.492188,2.445313,0.7601583 +Procter & Gamble Co.,PG,9/19/80,2.375,2.4375,4985600,2.4375,2.40625,0.74801433 +Procter & Gamble Co.,PG,9/22/80,2.382813,2.40625,2550400,2.421875,2.414063,0.7504435 +Procter & Gamble Co.,PG,9/23/80,2.390625,2.414063,4086400,2.421875,2.390625,0.7431574 +Procter & Gamble Co.,PG,9/24/80,2.328125,2.382813,8473600,2.382813,2.34375,0.72858614 +Procter & Gamble Co.,PG,9/25/80,2.3125,2.339844,3392000,2.339844,2.320313,0.72130054 +Procter & Gamble Co.,PG,9/26/80,2.265625,2.320313,4400000,2.320313,2.269531,0.7055143 +Procter & Gamble Co.,PG,9/29/80,2.234375,2.25,1769600,2.25,2.238281,0.6957996 +Procter & Gamble Co.,PG,9/30/80,2.214844,2.238281,3939200,2.242188,2.234375,0.694585 +Procter & Gamble Co.,PG,10/1/80,2.226563,2.234375,2809600,2.277344,2.277344,0.7079431 +Procter & Gamble Co.,PG,10/2/80,2.238281,2.277344,2665600,2.277344,2.246094,0.69822776 +Procter & Gamble Co.,PG,10/3/80,2.242188,2.246094,2812800,2.316406,2.3125,0.7188716 +Procter & Gamble Co.,PG,10/6/80,2.308594,2.3125,3190400,2.363281,2.355469,0.7322292 +Procter & Gamble Co.,PG,10/7/80,2.328125,2.355469,3420800,2.378906,2.34375,0.72858614 +Procter & Gamble Co.,PG,10/8/80,2.328125,2.34375,1852800,2.355469,2.328125,0.723729 +Procter & Gamble Co.,PG,10/9/80,2.238281,2.324219,2576000,2.324219,2.242188,0.69701433 +Procter & Gamble Co.,PG,10/10/80,2.203125,2.242188,1417600,2.261719,2.214844,0.68851346 +Procter & Gamble Co.,PG,10/13/80,2.1875,2.214844,1612800,2.230469,2.222656,0.69094235 +Procter & Gamble Co.,PG,10/14/80,2.207031,2.222656,2208000,2.242188,2.214844,0.68851346 +Procter & Gamble Co.,PG,10/15/80,2.226563,2.226563,4233600,2.253906,2.246094,0.69822776 +Procter & Gamble Co.,PG,10/16/80,2.242188,2.246094,2809600,2.28125,2.242188,0.69701433 +Procter & Gamble Co.,PG,10/17/80,2.238281,2.242188,2544000,2.28125,2.273438,0.7067285 +Procter & Gamble Co.,PG,10/20/80,2.234375,2.265625,1446400,2.265625,2.234375,0.7037762 +Procter & Gamble Co.,PG,10/21/80,2.234375,2.234375,1600000,2.265625,2.238281,0.7050068 +Procter & Gamble Co.,PG,10/22/80,2.238281,2.238281,1689600,2.257813,2.25,0.70869756 +Procter & Gamble Co.,PG,10/23/80,2.203125,2.25,1424000,2.257813,2.203125,0.69393325 +Procter & Gamble Co.,PG,10/24/80,2.203125,2.203125,1104000,2.222656,2.222656,0.7000852 +Procter & Gamble Co.,PG,10/27/80,2.1875,2.21875,1116800,2.21875,2.1875,0.6890116 +Procter & Gamble Co.,PG,10/28/80,2.179688,2.1875,768000,2.203125,2.195313,0.69147277 +Procter & Gamble Co.,PG,10/29/80,2.148438,2.1875,2572800,2.1875,2.15625,0.6791685 +Procter & Gamble Co.,PG,10/30/80,2.101563,2.140625,1436800,2.140625,2.109375,0.6644046 +Procter & Gamble Co.,PG,10/31/80,2.09375,2.109375,2252800,2.121094,2.113281,0.66563475 +Procter & Gamble Co.,PG,11/3/80,2.113281,2.113281,2835200,2.136719,2.136719,0.6730167 +Procter & Gamble Co.,PG,11/5/80,2.144531,2.144531,3776000,2.265625,2.144531,0.67547756 +Procter & Gamble Co.,PG,11/6/80,2.109375,2.144531,4905600,2.148438,2.113281,0.66563475 +Procter & Gamble Co.,PG,11/7/80,2.097656,2.113281,1641600,2.113281,2.101563,0.6619433 +Procter & Gamble Co.,PG,11/10/80,2.109375,2.109375,1644800,2.121094,2.121094,0.668095 +Procter & Gamble Co.,PG,11/11/80,2.117188,2.121094,704000,2.167969,2.148438,0.67670816 +Procter & Gamble Co.,PG,11/12/80,2.144531,2.148438,1987200,2.207031,2.191406,0.69024163 +Procter & Gamble Co.,PG,11/13/80,2.179688,2.191406,2537600,2.21875,2.210938,0.6963943 +Procter & Gamble Co.,PG,11/14/80,2.203125,2.210938,2521600,2.296875,2.265625,0.7136191 +Procter & Gamble Co.,PG,11/17/80,2.246094,2.265625,1849600,2.28125,2.273438,0.7160802 +Procter & Gamble Co.,PG,11/18/80,2.273438,2.273438,1913600,2.304688,2.296875,0.72346246 +Procter & Gamble Co.,PG,11/19/80,2.261719,2.296875,2115200,2.300781,2.285156,0.7197712 +Procter & Gamble Co.,PG,11/20/80,2.277344,2.285156,4316800,2.296875,2.285156,0.7197712 +Procter & Gamble Co.,PG,11/21/80,2.253906,2.285156,3155200,2.300781,2.257813,0.7111588 +Procter & Gamble Co.,PG,11/24/80,2.21875,2.25,5513600,2.25,2.234375,0.7037762 +Procter & Gamble Co.,PG,11/25/80,2.21875,2.234375,1689600,2.234375,2.222656,0.7000852 +Procter & Gamble Co.,PG,11/26/80,2.21875,2.222656,2275200,2.234375,2.21875,0.6988544 +Procter & Gamble Co.,PG,11/28/80,2.195313,2.21875,844800,2.226563,2.199219,0.6927029 +Procter & Gamble Co.,PG,12/1/80,2.164063,2.199219,2572800,2.207031,2.171875,0.68409014 +Procter & Gamble Co.,PG,12/2/80,2.148438,2.171875,1670400,2.183594,2.164063,0.6816296 +Procter & Gamble Co.,PG,12/3/80,2.125,2.15625,4246400,2.15625,2.128906,0.67055607 +Procter & Gamble Co.,PG,12/4/80,2.125,2.128906,2073600,2.152344,2.128906,0.67055607 +Procter & Gamble Co.,PG,12/5/80,2.109375,2.125,3376000,2.125,2.109375,0.6644046 +Procter & Gamble Co.,PG,12/8/80,2.101563,2.109375,2009600,2.121094,2.105469,0.66317385 +Procter & Gamble Co.,PG,12/9/80,2.101563,2.105469,1721600,2.121094,2.105469,0.66317385 +Procter & Gamble Co.,PG,12/10/80,2.054688,2.105469,2115200,2.121094,2.054688,0.647179 +Procter & Gamble Co.,PG,12/11/80,2.011719,2.046875,1980800,2.046875,2.03125,0.6397966 +Procter & Gamble Co.,PG,12/12/80,2.015625,2.03125,2739200,2.03125,2.019531,0.6361051 +Procter & Gamble Co.,PG,12/15/80,2.011719,2.019531,1788800,2.03125,2.019531,0.6361051 +Procter & Gamble Co.,PG,12/16/80,1.992188,2.015625,1580800,2.015625,2,0.6299533 +Procter & Gamble Co.,PG,12/17/80,1.992188,2,1104000,2.007813,1.996094,0.6287234 +Procter & Gamble Co.,PG,12/18/80,1.988281,1.996094,4336000,2.015625,2,0.6299533 +Procter & Gamble Co.,PG,12/19/80,1.96875,1.992188,4608000,1.992188,1.984375,0.62503207 +Procter & Gamble Co.,PG,12/22/80,1.992188,1.992188,4457600,2.058594,2.046875,0.64471817 +Procter & Gamble Co.,PG,12/23/80,2.0625,2.0625,4323200,2.085938,2.078125,0.6545611 +Procter & Gamble Co.,PG,12/24/80,2.078125,2.078125,4697600,2.109375,2.101563,0.6619433 +Procter & Gamble Co.,PG,12/26/80,2.09375,2.101563,918400,2.121094,2.121094,0.668095 +Procter & Gamble Co.,PG,12/29/80,2.121094,2.121094,2256000,2.144531,2.136719,0.6730167 +Procter & Gamble Co.,PG,12/30/80,2.125,2.136719,2342400,2.144531,2.144531,0.67547756 +Procter & Gamble Co.,PG,12/31/80,2.140625,2.144531,2966400,2.167969,2.152344,0.6779384 +Procter & Gamble Co.,PG,1/2/81,2.128906,2.152344,512000,2.152344,2.128906,0.67055607 +Procter & Gamble Co.,PG,1/5/81,2.128906,2.128906,1753600,2.15625,2.15625,0.6791685 +Procter & Gamble Co.,PG,1/6/81,2.171875,2.171875,2828800,2.234375,2.21875,0.6988544 +Procter & Gamble Co.,PG,1/7/81,2.15625,2.21875,3222400,2.265625,2.253906,0.7099279 +Procter & Gamble Co.,PG,1/8/81,2.207031,2.253906,3555200,2.257813,2.207031,0.6951633 +Procter & Gamble Co.,PG,1/9/81,2.207031,2.207031,2604800,2.234375,2.21875,0.6988544 +Procter & Gamble Co.,PG,1/12/81,2.210938,2.21875,2236800,2.25,2.210938,0.6963943 +Procter & Gamble Co.,PG,1/13/81,2.1875,2.210938,1123200,2.21875,2.210938,0.6963943 +Procter & Gamble Co.,PG,1/14/81,2.203125,2.210938,915200,2.226563,2.207031,0.6951633 +Procter & Gamble Co.,PG,1/15/81,2.191406,2.207031,1264000,2.210938,2.203125,0.69393325 +Procter & Gamble Co.,PG,1/16/81,2.191406,2.203125,1110400,2.210938,2.195313,0.69147277 +Procter & Gamble Co.,PG,1/19/81,2.140625,2.1875,1286400,2.1875,2.148438,0.68598557 +Procter & Gamble Co.,PG,1/20/81,2.136719,2.148438,1795200,2.160156,2.140625,0.6834912 +Procter & Gamble Co.,PG,1/21/81,2.117188,2.140625,1539200,2.140625,2.125,0.67850214 +Procter & Gamble Co.,PG,1/22/81,2.109375,2.125,880000,2.125,2.117188,0.6760075 +Procter & Gamble Co.,PG,1/23/81,2.101563,2.117188,1020800,2.132813,2.132813,0.6809964 +Procter & Gamble Co.,PG,1/26/81,2.113281,2.132813,716800,2.140625,2.121094,0.6772543 +Procter & Gamble Co.,PG,1/27/81,2.09375,2.121094,4483200,2.125,2.109375,0.6735133 +Procter & Gamble Co.,PG,1/28/81,2.09375,2.109375,2803200,2.109375,2.09375,0.6685237 +Procter & Gamble Co.,PG,1/29/81,2.070313,2.09375,2774400,2.105469,2.074219,0.6622878 +Procter & Gamble Co.,PG,1/30/81,2.078125,2.078125,1075200,2.105469,2.09375,0.6685237 +Procter & Gamble Co.,PG,2/2/81,2.078125,2.09375,585600,2.101563,2.09375,0.6685237 +Procter & Gamble Co.,PG,2/3/81,2.070313,2.09375,3184000,2.101563,2.09375,0.6685237 +Procter & Gamble Co.,PG,2/4/81,2.070313,2.09375,1420800,2.105469,2.078125,0.66353494 +Procter & Gamble Co.,PG,2/5/81,2.035156,2.078125,4422400,2.09375,2.035156,0.64981544 +Procter & Gamble Co.,PG,2/6/81,2.035156,2.035156,3273600,2.070313,2.0625,0.6585462 +Procter & Gamble Co.,PG,2/9/81,2.0625,2.0625,1945600,2.078125,2.074219,0.6622878 +Procter & Gamble Co.,PG,2/10/81,2.066406,2.074219,1388800,2.085938,2.066406,0.65979326 +Procter & Gamble Co.,PG,2/11/81,2.066406,2.066406,2352000,2.082031,2.074219,0.6622878 +Procter & Gamble Co.,PG,2/12/81,2.082031,2.082031,1760000,2.09375,2.09375,0.6685237 +Procter & Gamble Co.,PG,2/13/81,2.078125,2.09375,2889600,2.105469,2.09375,0.6685237 +Procter & Gamble Co.,PG,2/17/81,2.09375,2.09375,918400,2.132813,2.128906,0.6797492 +Procter & Gamble Co.,PG,2/18/81,2.125,2.128906,2406400,2.167969,2.167969,0.69222146 +Procter & Gamble Co.,PG,2/19/81,2.148438,2.167969,2668800,2.179688,2.148438,0.68598557 +Procter & Gamble Co.,PG,2/20/81,2.148438,2.148438,1945600,2.171875,2.148438,0.68598557 +Procter & Gamble Co.,PG,2/23/81,2.136719,2.148438,1497600,2.15625,2.152344,0.6872326 +Procter & Gamble Co.,PG,2/24/81,2.140625,2.152344,1334400,2.15625,2.140625,0.6834912 +Procter & Gamble Co.,PG,2/25/81,2.085938,2.121094,5475200,2.121094,2.101563,0.67101836 +Procter & Gamble Co.,PG,2/26/81,2.085938,2.101563,4870400,2.121094,2.105469,0.6722659 +Procter & Gamble Co.,PG,2/27/81,2.121094,2.121094,2931200,2.234375,2.230469,0.7121777 +Procter & Gamble Co.,PG,3/2/81,2.1875,2.230469,1811200,2.238281,2.234375,0.71342474 +Procter & Gamble Co.,PG,3/3/81,2.1875,2.234375,2361600,2.242188,2.203125,0.703447 +Procter & Gamble Co.,PG,3/4/81,2.171875,2.203125,928000,2.203125,2.183594,0.6972106 +Procter & Gamble Co.,PG,3/5/81,2.175781,2.183594,2934400,2.210938,2.191406,0.6997047 +Procter & Gamble Co.,PG,3/6/81,2.183594,2.191406,1075200,2.203125,2.191406,0.6997047 +Procter & Gamble Co.,PG,3/9/81,2.195313,2.195313,1680000,2.230469,2.226563,0.7109302 +Procter & Gamble Co.,PG,3/10/81,2.234375,2.234375,3174400,2.289063,2.257813,0.7209085 +Procter & Gamble Co.,PG,3/11/81,2.21875,2.257813,1494400,2.257813,2.230469,0.7121777 +Procter & Gamble Co.,PG,3/12/81,2.222656,2.261719,2809600,2.304688,2.296875,0.73338073 +Procter & Gamble Co.,PG,3/13/81,2.296875,2.296875,1267200,2.320313,2.3125,0.7383694 +Procter & Gamble Co.,PG,3/16/81,2.292969,2.3125,1184000,2.316406,2.316406,0.73961645 +Procter & Gamble Co.,PG,3/17/81,2.300781,2.316406,2454400,2.324219,2.308594,0.737123 +Procter & Gamble Co.,PG,3/18/81,2.289063,2.308594,1056000,2.308594,2.289063,0.7308864 +Procter & Gamble Co.,PG,3/19/81,2.238281,2.273438,918400,2.273438,2.238281,0.71467215 +Procter & Gamble Co.,PG,3/20/81,2.203125,2.238281,2352000,2.261719,2.226563,0.7109302 +Procter & Gamble Co.,PG,3/23/81,2.1875,2.226563,3110400,2.226563,2.226563,0.7109302 +Procter & Gamble Co.,PG,3/24/81,2.207031,2.226563,2470400,2.242188,2.210938,0.70594174 +Procter & Gamble Co.,PG,3/25/81,2.207031,2.210938,1782400,2.21875,2.21875,0.7084354 +Procter & Gamble Co.,PG,3/26/81,2.21875,2.21875,2377600,2.25,2.242188,0.71591955 +Procter & Gamble Co.,PG,3/27/81,2.207031,2.242188,1232000,2.242188,2.207031,0.7046936 +Procter & Gamble Co.,PG,3/30/81,2.1875,2.207031,432000,2.21875,2.1875,0.69845784 +Procter & Gamble Co.,PG,3/31/81,2.195313,2.195313,1120000,2.21875,2.203125,0.703447 +Procter & Gamble Co.,PG,4/1/81,2.1875,2.203125,1750400,2.226563,2.195313,0.7009525 +Procter & Gamble Co.,PG,4/2/81,2.164063,2.195313,1840000,2.203125,2.183594,0.6972106 +Procter & Gamble Co.,PG,4/3/81,2.183594,2.183594,755200,2.21875,2.183594,0.6972106 +Procter & Gamble Co.,PG,4/6/81,2.148438,2.183594,1654400,2.183594,2.160156,0.6897274 +Procter & Gamble Co.,PG,4/7/81,2.136719,2.160156,1212800,2.164063,2.144531,0.68473816 +Procter & Gamble Co.,PG,4/8/81,2.125,2.144531,2492800,2.152344,2.128906,0.6797492 +Procter & Gamble Co.,PG,4/9/81,2.132813,2.132813,2851200,2.171875,2.164063,0.6909745 +Procter & Gamble Co.,PG,4/10/81,2.15625,2.164063,4000000,2.203125,2.175781,0.6947159 +Procter & Gamble Co.,PG,4/13/81,2.164063,2.175781,1017600,2.183594,2.175781,0.6947159 +Procter & Gamble Co.,PG,4/14/81,2.160156,2.175781,899200,2.1875,2.1875,0.69845784 +Procter & Gamble Co.,PG,4/15/81,2.203125,2.203125,1228800,2.21875,2.210938,0.70594174 +Procter & Gamble Co.,PG,4/16/81,2.1875,2.191406,1446400,2.210938,2.207031,0.7046936 +Procter & Gamble Co.,PG,4/20/81,2.15625,2.207031,2928000,2.28125,2.28125,0.7383244 +Procter & Gamble Co.,PG,4/21/81,2.289063,2.289063,3267200,2.320313,2.292969,0.74211663 +Procter & Gamble Co.,PG,4/22/81,2.273438,2.292969,1558400,2.300781,2.296875,0.7433814 +Procter & Gamble Co.,PG,4/23/81,2.304688,2.304688,3772800,2.371094,2.347656,0.7598162 +Procter & Gamble Co.,PG,4/24/81,2.335938,2.347656,3078400,2.367188,2.339844,0.75728774 +Procter & Gamble Co.,PG,4/27/81,2.3125,2.339844,2201600,2.34375,2.34375,0.75855213 +Procter & Gamble Co.,PG,4/28/81,2.300781,2.34375,1798400,2.34375,2.308594,0.74717414 +Procter & Gamble Co.,PG,4/29/81,2.238281,2.308594,1836800,2.316406,2.242188,0.7256821 +Procter & Gamble Co.,PG,4/30/81,2.234375,2.242188,1264000,2.265625,2.242188,0.7256821 +Procter & Gamble Co.,PG,5/1/81,2.195313,2.242188,2022400,2.242188,2.226563,0.72062457 +Procter & Gamble Co.,PG,5/4/81,2.175781,2.203125,1084800,2.203125,2.1875,0.70798236 +Procter & Gamble Co.,PG,5/5/81,2.160156,2.183594,2044800,2.183594,2.160156,0.6991323 +Procter & Gamble Co.,PG,5/6/81,2.167969,2.167969,1286400,2.195313,2.183594,0.7067178 +Procter & Gamble Co.,PG,5/7/81,2.171875,2.183594,1728000,2.195313,2.1875,0.70798236 +Procter & Gamble Co.,PG,5/8/81,2.175781,2.1875,1574400,2.199219,2.1875,0.70798236 +Procter & Gamble Co.,PG,5/11/81,2.175781,2.1875,982400,2.195313,2.179688,0.70545375 +Procter & Gamble Co.,PG,5/12/81,2.179688,2.179688,1273600,2.191406,2.1875,0.70798236 +Procter & Gamble Co.,PG,5/13/81,2.171875,2.1875,736000,2.1875,2.171875,0.702925 +Procter & Gamble Co.,PG,5/14/81,2.15625,2.171875,822400,2.1875,2.183594,0.7067178 +Procter & Gamble Co.,PG,5/15/81,2.179688,2.183594,2121600,2.195313,2.179688,0.70545375 +Procter & Gamble Co.,PG,5/18/81,2.191406,2.191406,668800,2.203125,2.191406,0.7092461 +Procter & Gamble Co.,PG,5/19/81,2.183594,2.191406,1004800,2.199219,2.183594,0.7067178 +Procter & Gamble Co.,PG,5/20/81,2.179688,2.183594,3315200,2.199219,2.183594,0.7067178 +Procter & Gamble Co.,PG,5/21/81,2.167969,2.183594,2688000,2.191406,2.167969,0.7016607 +Procter & Gamble Co.,PG,5/22/81,2.117188,2.167969,1526400,2.171875,2.132813,0.6902826 +Procter & Gamble Co.,PG,5/26/81,2.105469,2.132813,1523200,2.148438,2.148438,0.69533986 +Procter & Gamble Co.,PG,5/27/81,2.132813,2.148438,1347200,2.171875,2.148438,0.69533986 +Procter & Gamble Co.,PG,5/28/81,2.148438,2.148438,3529600,2.171875,2.164063,0.7003965 +Procter & Gamble Co.,PG,5/29/81,2.171875,2.171875,1241600,2.210938,2.203125,0.71303874 +Procter & Gamble Co.,PG,6/1/81,2.210938,2.210938,1465600,2.265625,2.25,0.72821015 +Procter & Gamble Co.,PG,6/2/81,2.210938,2.246094,1417600,2.246094,2.210938,0.7155675 +Procter & Gamble Co.,PG,6/3/81,2.203125,2.210938,2137600,2.226563,2.21875,0.7180954 +Procter & Gamble Co.,PG,6/4/81,2.210938,2.21875,1708800,2.234375,2.21875,0.7180954 +Procter & Gamble Co.,PG,6/5/81,2.210938,2.21875,1632000,2.238281,2.234375,0.72315305 +Procter & Gamble Co.,PG,6/8/81,2.226563,2.234375,2640000,2.25,2.246094,0.7269456 +Procter & Gamble Co.,PG,6/9/81,2.25,2.25,3030400,2.289063,2.289063,0.7408524 +Procter & Gamble Co.,PG,6/10/81,2.3125,2.3125,4240000,2.335938,2.328125,0.7534949 +Procter & Gamble Co.,PG,6/11/81,2.328125,2.328125,1804800,2.363281,2.359375,0.76360893 +Procter & Gamble Co.,PG,6/12/81,2.34375,2.359375,1523200,2.359375,2.355469,0.76234466 +Procter & Gamble Co.,PG,6/15/81,2.351563,2.355469,1984000,2.382813,2.375,0.76866615 +Procter & Gamble Co.,PG,6/16/81,2.347656,2.375,2224000,2.378906,2.355469,0.76234466 +Procter & Gamble Co.,PG,6/17/81,2.347656,2.355469,1705600,2.398438,2.398438,0.77625185 +Procter & Gamble Co.,PG,6/18/81,2.40625,2.40625,3916800,2.4375,2.433594,0.7876299 +Procter & Gamble Co.,PG,6/19/81,2.40625,2.433594,4422400,2.433594,2.421875,0.78383714 +Procter & Gamble Co.,PG,6/22/81,2.367188,2.414063,2278400,2.414063,2.367188,0.7661377 +Procter & Gamble Co.,PG,6/23/81,2.363281,2.367188,1968000,2.40625,2.398438,0.77625185 +Procter & Gamble Co.,PG,6/24/81,2.375,2.398438,1571200,2.402344,2.386719,0.7724593 +Procter & Gamble Co.,PG,6/25/81,2.382813,2.386719,2163200,2.398438,2.386719,0.7724593 +Procter & Gamble Co.,PG,6/26/81,2.378906,2.386719,832000,2.386719,2.378906,0.7699299 +Procter & Gamble Co.,PG,6/29/81,2.359375,2.378906,1408000,2.378906,2.367188,0.7661377 +Procter & Gamble Co.,PG,6/30/81,2.367188,2.367188,2438400,2.375,2.367188,0.7661377 +Procter & Gamble Co.,PG,7/1/81,2.351563,2.367188,1788800,2.367188,2.351563,0.76108056 +Procter & Gamble Co.,PG,7/2/81,2.347656,2.351563,1590400,2.363281,2.347656,0.7598162 +Procter & Gamble Co.,PG,7/6/81,2.316406,2.332031,2009600,2.332031,2.328125,0.7534949 +Procter & Gamble Co.,PG,7/7/81,2.3125,2.328125,1324800,2.335938,2.316406,0.7497022 +Procter & Gamble Co.,PG,7/8/81,2.308594,2.316406,1494400,2.316406,2.316406,0.7497022 +Procter & Gamble Co.,PG,7/9/81,2.3125,2.316406,1318400,2.34375,2.34375,0.75855213 +Procter & Gamble Co.,PG,7/10/81,2.316406,2.34375,528000,2.34375,2.316406,0.7497022 +Procter & Gamble Co.,PG,7/13/81,2.320313,2.320313,880000,2.335938,2.328125,0.7534949 +Procter & Gamble Co.,PG,7/14/81,2.316406,2.328125,716800,2.335938,2.320313,0.750967 +Procter & Gamble Co.,PG,7/15/81,2.304688,2.320313,1782400,2.320313,2.316406,0.7497022 +Procter & Gamble Co.,PG,7/16/81,2.3125,2.316406,358400,2.324219,2.320313,0.750967 +Procter & Gamble Co.,PG,7/17/81,2.320313,2.320313,854400,2.335938,2.320313,0.750967 +Procter & Gamble Co.,PG,7/20/81,2.296875,2.308594,2438400,2.308594,2.296875,0.7530166 +Procter & Gamble Co.,PG,7/21/81,2.285156,2.296875,1129600,2.296875,2.285156,0.7491749 +Procter & Gamble Co.,PG,7/22/81,2.28125,2.285156,2352000,2.304688,2.285156,0.7491749 +Procter & Gamble Co.,PG,7/23/81,2.265625,2.28125,1840000,2.28125,2.269531,0.74405205 +Procter & Gamble Co.,PG,7/24/81,2.273438,2.273438,1001600,2.289063,2.28125,0.7478941 +Procter & Gamble Co.,PG,7/27/81,2.285156,2.285156,2614400,2.304688,2.292969,0.7517355 +Procter & Gamble Co.,PG,7/28/81,2.273438,2.292969,1651200,2.292969,2.273438,0.74533266 +Procter & Gamble Co.,PG,7/29/81,2.253906,2.273438,1648000,2.273438,2.261719,0.7414906 +Procter & Gamble Co.,PG,7/30/81,2.261719,2.261719,665600,2.273438,2.261719,0.7414906 +Procter & Gamble Co.,PG,7/31/81,2.261719,2.261719,1244800,2.277344,2.269531,0.74405205 +Procter & Gamble Co.,PG,8/3/81,2.25,2.269531,1177600,2.273438,2.25,0.7376489 +Procter & Gamble Co.,PG,8/4/81,2.230469,2.25,1804800,2.257813,2.234375,0.73252636 +Procter & Gamble Co.,PG,8/5/81,2.21875,2.234375,2409600,2.242188,2.238281,0.7338069 +Procter & Gamble Co.,PG,8/6/81,2.203125,2.238281,3059200,2.242188,2.203125,0.72228086 +Procter & Gamble Co.,PG,8/7/81,2.125,2.195313,17100800,2.195313,2.148438,0.7043526 +Procter & Gamble Co.,PG,8/10/81,2.148438,2.148438,2329600,2.183594,2.179688,0.7145975 +Procter & Gamble Co.,PG,8/11/81,2.1875,2.1875,4467200,2.226563,2.226563,0.729965 +Procter & Gamble Co.,PG,8/12/81,2.226563,2.226563,2595200,2.242188,2.234375,0.73252636 +Procter & Gamble Co.,PG,8/13/81,2.21875,2.234375,1593600,2.234375,2.21875,0.72740334 +Procter & Gamble Co.,PG,8/14/81,2.191406,2.21875,700800,2.21875,2.191406,0.71843886 +Procter & Gamble Co.,PG,8/17/81,2.183594,2.191406,832000,2.199219,2.1875,0.7171589 +Procter & Gamble Co.,PG,8/18/81,2.183594,2.1875,1600000,2.195313,2.183594,0.71587783 +Procter & Gamble Co.,PG,8/19/81,2.179688,2.183594,876800,2.207031,2.199219,0.72100055 +Procter & Gamble Co.,PG,8/20/81,2.203125,2.203125,1328000,2.210938,2.203125,0.72228086 +Procter & Gamble Co.,PG,8/21/81,2.164063,2.203125,1622400,2.203125,2.164063,0.7094748 +Procter & Gamble Co.,PG,8/24/81,2.109375,2.164063,2976000,2.164063,2.121094,0.6953876 +Procter & Gamble Co.,PG,8/25/81,2.105469,2.121094,2374400,2.148438,2.140625,0.7017905 +Procter & Gamble Co.,PG,8/26/81,2.144531,2.144531,1123200,2.15625,2.15625,0.7069135 +Procter & Gamble Co.,PG,8/27/81,2.125,2.15625,2518400,2.160156,2.160156,0.70819426 +Procter & Gamble Co.,PG,8/28/81,2.144531,2.160156,1510400,2.167969,2.164063,0.7094748 +Procter & Gamble Co.,PG,8/31/81,2.164063,2.164063,1827200,2.171875,2.167969,0.71075535 +Procter & Gamble Co.,PG,9/1/81,2.15625,2.167969,1369600,2.183594,2.167969,0.71075535 +Procter & Gamble Co.,PG,9/2/81,2.167969,2.167969,1558400,2.203125,2.1875,0.7171589 +Procter & Gamble Co.,PG,9/3/81,2.164063,2.1875,2236800,2.199219,2.164063,0.7094748 +Procter & Gamble Co.,PG,9/4/81,2.148438,2.164063,1609600,2.164063,2.15625,0.7069135 +Procter & Gamble Co.,PG,9/8/81,2.125,2.148438,2950400,2.148438,2.132813,0.69922966 +Procter & Gamble Co.,PG,9/9/81,2.132813,2.132813,2496000,2.152344,2.148438,0.7043526 +Procter & Gamble Co.,PG,9/10/81,2.144531,2.148438,956800,2.167969,2.148438,0.7043526 +Procter & Gamble Co.,PG,9/11/81,2.144531,2.148438,2022400,2.1875,2.1875,0.7171589 +Procter & Gamble Co.,PG,9/14/81,2.179688,2.1875,1817600,2.203125,2.1875,0.7171589 +Procter & Gamble Co.,PG,9/15/81,2.179688,2.1875,848000,2.195313,2.179688,0.7145975 +Procter & Gamble Co.,PG,9/16/81,2.160156,2.179688,1523200,2.183594,2.160156,0.70819426 +Procter & Gamble Co.,PG,9/17/81,2.15625,2.160156,1350400,2.179688,2.15625,0.7069135 +Procter & Gamble Co.,PG,9/18/81,2.15625,2.15625,2204800,2.183594,2.183594,0.71587783 +Procter & Gamble Co.,PG,9/21/81,2.179688,2.183594,3260800,2.25,2.25,0.7376489 +Procter & Gamble Co.,PG,9/22/81,2.226563,2.25,2720000,2.265625,2.25,0.7376489 +Procter & Gamble Co.,PG,9/23/81,2.203125,2.242188,2899200,2.242188,2.21875,0.72740334 +Procter & Gamble Co.,PG,9/24/81,2.203125,2.21875,2281600,2.238281,2.203125,0.72228086 +Procter & Gamble Co.,PG,9/25/81,2.15625,2.195313,1516800,2.195313,2.171875,0.712036 +Procter & Gamble Co.,PG,9/28/81,2.160156,2.171875,1657600,2.234375,2.234375,0.73252636 +Procter & Gamble Co.,PG,9/29/81,2.25,2.25,2035200,2.289063,2.28125,0.7478941 +Procter & Gamble Co.,PG,9/30/81,2.269531,2.28125,2809600,2.304688,2.304688,0.75557774 +Procter & Gamble Co.,PG,10/1/81,2.296875,2.304688,2016000,2.320313,2.316406,0.75941944 +Procter & Gamble Co.,PG,10/2/81,2.296875,2.316406,3414400,2.328125,2.304688,0.75557774 +Procter & Gamble Co.,PG,10/5/81,2.265625,2.304688,1843200,2.304688,2.273438,0.74533266 +Procter & Gamble Co.,PG,10/6/81,2.261719,2.273438,1011200,2.292969,2.285156,0.7491749 +Procter & Gamble Co.,PG,10/7/81,2.28125,2.285156,566400,2.296875,2.296875,0.7530166 +Procter & Gamble Co.,PG,10/8/81,2.289063,2.296875,1270400,2.332031,2.328125,0.76326144 +Procter & Gamble Co.,PG,10/9/81,2.296875,2.328125,1190400,2.34375,2.296875,0.7530166 +Procter & Gamble Co.,PG,10/12/81,2.296875,2.296875,742400,2.316406,2.316406,0.75941944 +Procter & Gamble Co.,PG,10/13/81,2.3125,2.316406,1878400,2.359375,2.347656,0.76966465 +Procter & Gamble Co.,PG,10/14/81,2.304688,2.339844,1510400,2.339844,2.304688,0.75557774 +Procter & Gamble Co.,PG,10/15/81,2.300781,2.304688,2304000,2.351563,2.351563,0.7709451 +Procter & Gamble Co.,PG,10/16/81,2.339844,2.351563,4582400,2.351563,2.351563,0.7709451 +Procter & Gamble Co.,PG,10/19/81,2.289063,2.3125,3340800,2.3125,2.300781,0.76497054 +Procter & Gamble Co.,PG,10/20/81,2.273438,2.300781,2649600,2.3125,2.292969,0.7623726 +Procter & Gamble Co.,PG,10/21/81,2.300781,2.300781,2905600,2.328125,2.3125,0.7688669 +Procter & Gamble Co.,PG,10/22/81,2.320313,2.320313,2118400,2.34375,2.34375,0.7792566 +Procter & Gamble Co.,PG,10/23/81,2.300781,2.339844,1235200,2.339844,2.3125,0.7688669 +Procter & Gamble Co.,PG,10/26/81,2.28125,2.308594,1014400,2.308594,2.308594,0.7675682 +Procter & Gamble Co.,PG,10/27/81,2.300781,2.308594,4134400,2.382813,2.375,0.78964657 +Procter & Gamble Co.,PG,10/28/81,2.382813,2.382813,4348800,2.445313,2.425781,0.8065308 +Procter & Gamble Co.,PG,10/29/81,2.390625,2.425781,3158400,2.4375,2.398438,0.7974395 +Procter & Gamble Co.,PG,10/30/81,2.390625,2.398438,4316800,2.453125,2.445313,0.81302464 +Procter & Gamble Co.,PG,11/2/81,2.4375,2.445313,6198400,2.46875,2.457031,0.8169206 +Procter & Gamble Co.,PG,11/3/81,2.4375,2.457031,4172800,2.457031,2.441406,0.8117257 +Procter & Gamble Co.,PG,11/4/81,2.414063,2.441406,1708800,2.449219,2.421875,0.80523175 +Procter & Gamble Co.,PG,11/5/81,2.402344,2.421875,2387200,2.433594,2.40625,0.8000364 +Procter & Gamble Co.,PG,11/6/81,2.367188,2.390625,883200,2.390625,2.367188,0.78704935 +Procter & Gamble Co.,PG,11/9/81,2.367188,2.367188,1347200,2.414063,2.414063,0.80263436 +Procter & Gamble Co.,PG,11/10/81,2.40625,2.414063,1392000,2.453125,2.40625,0.8000364 +Procter & Gamble Co.,PG,11/11/81,2.40625,2.40625,902400,2.425781,2.425781,0.8065308 +Procter & Gamble Co.,PG,11/12/81,2.445313,2.445313,1350400,2.46875,2.460938,0.81821966 +Procter & Gamble Co.,PG,11/13/81,2.460938,2.460938,1161600,2.484375,2.460938,0.81821966 +Procter & Gamble Co.,PG,11/16/81,2.398438,2.453125,3113600,2.453125,2.40625,0.8000364 +Procter & Gamble Co.,PG,11/17/81,2.398438,2.40625,2976000,2.425781,2.410156,0.80133545 +Procter & Gamble Co.,PG,11/18/81,2.386719,2.40625,2262400,2.40625,2.394531,0.7961401 +Procter & Gamble Co.,PG,11/19/81,2.375,2.394531,963200,2.394531,2.394531,0.7961401 +Procter & Gamble Co.,PG,11/20/81,2.390625,2.394531,2496000,2.421875,2.417969,0.8039327 +Procter & Gamble Co.,PG,11/23/81,2.425781,2.425781,2112000,2.445313,2.4375,0.81042653 +Procter & Gamble Co.,PG,11/24/81,2.4375,2.4375,1913600,2.488281,2.484375,0.826012 +Procter & Gamble Co.,PG,11/25/81,2.492188,2.492188,3680000,2.519531,2.492188,0.82860994 +Procter & Gamble Co.,PG,11/27/81,2.484375,2.492188,1097600,2.511719,2.511719,0.8351035 +Procter & Gamble Co.,PG,11/30/81,2.5,2.511719,1622400,2.515625,2.507813,0.8338051 +Procter & Gamble Co.,PG,12/1/81,2.488281,2.507813,947200,2.511719,2.496094,0.82990843 +Procter & Gamble Co.,PG,12/2/81,2.488281,2.496094,1171200,2.511719,2.5,0.8312069 +Procter & Gamble Co.,PG,12/3/81,2.488281,2.5,934400,2.5,2.496094,0.82990843 +Procter & Gamble Co.,PG,12/4/81,2.496094,2.496094,1424000,2.515625,2.511719,0.8351035 +Procter & Gamble Co.,PG,12/7/81,2.488281,2.507813,1164800,2.507813,2.5,0.8312069 +Procter & Gamble Co.,PG,12/8/81,2.410156,2.484375,2838400,2.484375,2.417969,0.8039327 +Procter & Gamble Co.,PG,12/9/81,2.421875,2.421875,3008000,2.4375,2.429688,0.8078297 +Procter & Gamble Co.,PG,12/10/81,2.425781,2.429688,1398400,2.433594,2.433594,0.80912787 +Procter & Gamble Co.,PG,12/11/81,2.425781,2.433594,1635200,2.4375,2.433594,0.80912787 +Procter & Gamble Co.,PG,12/14/81,2.417969,2.425781,1900800,2.425781,2.421875,0.80523175 +Procter & Gamble Co.,PG,12/15/81,2.417969,2.421875,2483200,2.453125,2.453125,0.8156219 +Procter & Gamble Co.,PG,12/16/81,2.414063,2.453125,1865600,2.460938,2.421875,0.80523175 +Procter & Gamble Co.,PG,12/17/81,2.429688,2.429688,1577600,2.453125,2.449219,0.81432337 +Procter & Gamble Co.,PG,12/18/81,2.457031,2.457031,988800,2.484375,2.476563,0.82341456 +Procter & Gamble Co.,PG,12/21/81,2.480469,2.480469,947200,2.492188,2.484375,0.826012 +Procter & Gamble Co.,PG,12/22/81,2.488281,2.488281,2329600,2.5,2.492188,0.82860994 +Procter & Gamble Co.,PG,12/23/81,2.480469,2.492188,1113600,2.496094,2.484375,0.826012 +Procter & Gamble Co.,PG,12/24/81,2.480469,2.484375,227200,2.492188,2.480469,0.82471335 +Procter & Gamble Co.,PG,12/28/81,2.484375,2.484375,1520000,2.507813,2.496094,0.82990843 +Procter & Gamble Co.,PG,12/29/81,2.492188,2.496094,2352000,2.507813,2.492188,0.82860994 +Procter & Gamble Co.,PG,12/30/81,2.488281,2.492188,1699200,2.527344,2.511719,0.8351035 +Procter & Gamble Co.,PG,12/31/81,2.5,2.511719,937600,2.527344,2.511719,0.8351035 +Procter & Gamble Co.,PG,1/4/82,2.503906,2.511719,678400,2.515625,2.511719,0.8351035 +Procter & Gamble Co.,PG,1/5/82,2.445313,2.476563,1142400,2.507813,2.453125,0.8156219 +Procter & Gamble Co.,PG,1/6/82,2.449219,2.460938,2140800,2.46875,2.453125,0.8156219 +Procter & Gamble Co.,PG,1/7/82,2.429688,2.445313,1734400,2.460938,2.457031,0.8169206 +Procter & Gamble Co.,PG,1/8/82,2.460938,2.476563,1737600,2.492188,2.484375,0.826012 +Procter & Gamble Co.,PG,1/11/82,2.476563,2.492188,4540800,2.507813,2.476563,0.82341456 +Procter & Gamble Co.,PG,1/12/82,2.46875,2.484375,2195200,2.496094,2.488281,0.82731116 +Procter & Gamble Co.,PG,1/13/82,2.460938,2.488281,4547200,2.511719,2.460938,0.81821966 +Procter & Gamble Co.,PG,1/14/82,2.46875,2.484375,1401600,2.496094,2.484375,0.826012 +Procter & Gamble Co.,PG,1/15/82,2.496094,2.507813,3894400,2.515625,2.515625,0.8364021 +Procter & Gamble Co.,PG,1/18/82,2.46875,2.511719,6966400,2.554688,2.554688,0.8606141 +Procter & Gamble Co.,PG,1/19/82,2.550781,2.578125,3948800,2.601563,2.550781,0.8592986 +Procter & Gamble Co.,PG,1/20/82,2.546875,2.582031,3753600,2.617188,2.605469,0.8777207 +Procter & Gamble Co.,PG,1/21/82,2.589844,2.613281,2972800,2.632813,2.59375,0.8737734 +Procter & Gamble Co.,PG,1/22/82,2.582031,2.597656,2672000,2.609375,2.609375,0.8790372 +Procter & Gamble Co.,PG,1/25/82,2.59375,2.605469,5798400,2.617188,2.609375,0.8790372 +Procter & Gamble Co.,PG,1/26/82,2.613281,2.632813,2262400,2.648438,2.617188,0.881669 +Procter & Gamble Co.,PG,1/27/82,2.578125,2.59375,8057600,2.609375,2.59375,0.8737734 +Procter & Gamble Co.,PG,1/28/82,2.59375,2.609375,3520000,2.621094,2.601563,0.87640566 +Procter & Gamble Co.,PG,1/29/82,2.59375,2.628906,8044800,2.664063,2.664063,0.89746046 +Procter & Gamble Co.,PG,2/1/82,2.632813,2.644531,2739200,2.65625,2.636719,0.888249 +Procter & Gamble Co.,PG,2/2/82,2.628906,2.640625,1305600,2.652344,2.644531,0.8908809 +Procter & Gamble Co.,PG,2/3/82,2.640625,2.648438,3270400,2.65625,2.640625,0.88956475 +Procter & Gamble Co.,PG,2/4/82,2.621094,2.636719,2412800,2.648438,2.648438,0.8921967 +Procter & Gamble Co.,PG,2/5/82,2.636719,2.648438,2601600,2.660156,2.652344,0.89351267 +Procter & Gamble Co.,PG,2/8/82,2.578125,2.613281,9219200,2.644531,2.585938,0.8711422 +Procter & Gamble Co.,PG,2/9/82,2.59375,2.605469,1529600,2.617188,2.597656,0.8750889 +Procter & Gamble Co.,PG,2/10/82,2.601563,2.613281,2467200,2.621094,2.601563,0.87640566 +Procter & Gamble Co.,PG,2/11/82,2.589844,2.597656,2486400,2.605469,2.589844,0.8724578 +Procter & Gamble Co.,PG,2/12/82,2.578125,2.585938,1340800,2.59375,2.585938,0.8711422 +Procter & Gamble Co.,PG,2/16/82,2.550781,2.582031,4371200,2.609375,2.609375,0.8790372 +Procter & Gamble Co.,PG,2/17/82,2.585938,2.597656,2521600,2.605469,2.601563,0.87640566 +Procter & Gamble Co.,PG,2/18/82,2.609375,2.625,2611200,2.640625,2.632813,0.88693357 +Procter & Gamble Co.,PG,2/19/82,2.601563,2.617188,3641600,2.632813,2.625,0.8843009 +Procter & Gamble Co.,PG,2/22/82,2.554688,2.597656,2844800,2.636719,2.554688,0.8606141 +Procter & Gamble Co.,PG,2/23/82,2.535156,2.554688,2080000,2.574219,2.574219,0.8671939 +Procter & Gamble Co.,PG,2/24/82,2.578125,2.601563,2931200,2.625,2.621094,0.8829852 +Procter & Gamble Co.,PG,2/25/82,2.597656,2.621094,2643200,2.640625,2.605469,0.8777207 +Procter & Gamble Co.,PG,2/26/82,2.601563,2.613281,1116800,2.625,2.601563,0.87640566 +Procter & Gamble Co.,PG,3/1/82,2.605469,2.621094,3216000,2.632813,2.625,0.8843009 +Procter & Gamble Co.,PG,3/2/82,2.578125,2.605469,4345600,2.632813,2.578125,0.86850935 +Procter & Gamble Co.,PG,3/3/82,2.554688,2.585938,4764800,2.617188,2.617188,0.881669 +Procter & Gamble Co.,PG,3/4/82,2.570313,2.589844,3942400,2.609375,2.601563,0.87640566 +Procter & Gamble Co.,PG,3/5/82,2.585938,2.59375,1337600,2.601563,2.585938,0.8711422 +Procter & Gamble Co.,PG,3/8/82,2.5625,2.585938,3203200,2.609375,2.5625,0.863246 +Procter & Gamble Co.,PG,3/9/82,2.476563,2.511719,7568000,2.546875,2.519531,0.8487709 +Procter & Gamble Co.,PG,3/10/82,2.5,2.519531,5516800,2.539063,2.527344,0.85140336 +Procter & Gamble Co.,PG,3/11/82,2.519531,2.53125,1196800,2.539063,2.527344,0.85140336 +Procter & Gamble Co.,PG,3/12/82,2.46875,2.484375,5107200,2.5,2.472656,0.8329802 +Procter & Gamble Co.,PG,3/15/82,2.445313,2.46875,3756800,2.488281,2.476563,0.834296 +Procter & Gamble Co.,PG,3/16/82,2.46875,2.480469,1856000,2.488281,2.476563,0.834296 +Procter & Gamble Co.,PG,3/17/82,2.445313,2.457031,3363200,2.46875,2.464844,0.8303483 +Procter & Gamble Co.,PG,3/18/82,2.464844,2.476563,3308800,2.484375,2.484375,0.8369275 +Procter & Gamble Co.,PG,3/19/82,2.480469,2.492188,5731200,2.5,2.5,0.8421909 +Procter & Gamble Co.,PG,3/22/82,2.46875,2.496094,10118400,2.523438,2.5,0.8421909 +Procter & Gamble Co.,PG,3/23/82,2.5,2.515625,3526400,2.53125,2.53125,0.85271895 +Procter & Gamble Co.,PG,3/24/82,2.535156,2.546875,4505600,2.554688,2.539063,0.85535073 +Procter & Gamble Co.,PG,3/25/82,2.539063,2.550781,1264000,2.558594,2.558594,0.86193013 +Procter & Gamble Co.,PG,3/26/82,2.515625,2.535156,3091200,2.550781,2.53125,0.85271895 +Procter & Gamble Co.,PG,3/29/82,2.546875,2.566406,3267200,2.585938,2.582031,0.8698262 +Procter & Gamble Co.,PG,3/30/82,2.582031,2.609375,4329600,2.636719,2.625,0.8843009 +Procter & Gamble Co.,PG,3/31/82,2.582031,2.601563,3267200,2.617188,2.585938,0.8711422 +Procter & Gamble Co.,PG,4/1/82,2.59375,2.601563,5564800,2.605469,2.597656,0.8750889 +Procter & Gamble Co.,PG,4/2/82,2.59375,2.597656,4342400,2.605469,2.597656,0.8750889 +Procter & Gamble Co.,PG,4/5/82,2.613281,2.621094,3036800,2.625,2.613281,0.88035345 +Procter & Gamble Co.,PG,4/6/82,2.609375,2.625,1776000,2.640625,2.640625,0.88956475 +Procter & Gamble Co.,PG,4/7/82,2.625,2.636719,3014400,2.648438,2.625,0.8843009 +Procter & Gamble Co.,PG,4/8/82,2.609375,2.640625,3721600,2.667969,2.664063,0.89746046 +Procter & Gamble Co.,PG,4/12/82,2.660156,2.675781,2044800,2.691406,2.691406,0.9066715 +Procter & Gamble Co.,PG,4/13/82,2.671875,2.695313,1456000,2.71875,2.707031,0.9119354 +Procter & Gamble Co.,PG,4/14/82,2.691406,2.710938,1913600,2.726563,2.707031,0.9119354 +Procter & Gamble Co.,PG,4/15/82,2.699219,2.707031,2624000,2.714844,2.710938,0.91325116 +Procter & Gamble Co.,PG,4/16/82,2.710938,2.726563,2345600,2.738281,2.722656,0.917199 +Procter & Gamble Co.,PG,4/19/82,2.6875,2.707031,6752000,2.726563,2.71875,0.9270547 +Procter & Gamble Co.,PG,4/20/82,2.675781,2.695313,3696000,2.710938,2.675781,0.91240317 +Procter & Gamble Co.,PG,4/21/82,2.675781,2.695313,3078400,2.714844,2.683594,0.9150674 +Procter & Gamble Co.,PG,4/22/82,2.703125,2.714844,3289600,2.726563,2.71875,0.9270547 +Procter & Gamble Co.,PG,4/23/82,2.695313,2.710938,3123200,2.722656,2.71875,0.9270547 +Procter & Gamble Co.,PG,4/26/82,2.6875,2.710938,2236800,2.730469,2.707031,0.92305917 +Procter & Gamble Co.,PG,4/27/82,2.691406,2.699219,1484800,2.707031,2.699219,0.9203948 +Procter & Gamble Co.,PG,4/28/82,2.683594,2.691406,1235200,2.699219,2.691406,0.917731 +Procter & Gamble Co.,PG,4/29/82,2.679688,2.6875,4163200,2.691406,2.679688,0.9137357 +Procter & Gamble Co.,PG,4/30/82,2.664063,2.671875,1337600,2.679688,2.675781,0.91240317 +Procter & Gamble Co.,PG,5/3/82,2.652344,2.671875,1673600,2.6875,2.6875,0.9163984 +Procter & Gamble Co.,PG,5/4/82,2.695313,2.707031,4128000,2.71875,2.710938,0.924391 +Procter & Gamble Co.,PG,5/5/82,2.6875,2.707031,1472000,2.722656,2.6875,0.9163984 +Procter & Gamble Co.,PG,5/6/82,2.703125,2.710938,2345600,2.714844,2.710938,0.924391 +Procter & Gamble Co.,PG,5/7/82,2.707031,2.714844,1593600,2.71875,2.71875,0.9270547 +Procter & Gamble Co.,PG,5/10/82,2.699219,2.707031,646400,2.714844,2.699219,0.9203948 +Procter & Gamble Co.,PG,5/11/82,2.679688,2.6875,1408000,2.695313,2.679688,0.9137357 +Procter & Gamble Co.,PG,5/12/82,2.640625,2.667969,1987200,2.691406,2.648438,0.90307987 +Procter & Gamble Co.,PG,5/13/82,2.636719,2.648438,2371200,2.660156,2.644531,0.90174747 +Procter & Gamble Co.,PG,5/14/82,2.632813,2.644531,1734400,2.65625,2.636719,0.8990836 +Procter & Gamble Co.,PG,5/17/82,2.625,2.636719,1164800,2.648438,2.628906,0.89641935 +Procter & Gamble Co.,PG,5/18/82,2.621094,2.628906,1564800,2.636719,2.621094,0.8937558 +Procter & Gamble Co.,PG,5/19/82,2.617188,2.628906,1296000,2.636719,2.632813,0.89775187 +Procter & Gamble Co.,PG,5/20/82,2.625,2.632813,2316800,2.636719,2.628906,0.89641935 +Procter & Gamble Co.,PG,5/21/82,2.625,2.636719,672000,2.644531,2.628906,0.89641935 +Procter & Gamble Co.,PG,5/24/82,2.625,2.632813,2316800,2.636719,2.628906,0.89641935 +Procter & Gamble Co.,PG,5/25/82,2.648438,2.65625,1657600,2.664063,2.648438,0.90307987 +Procter & Gamble Co.,PG,5/26/82,2.636719,2.648438,2006400,2.65625,2.640625,0.90041554 +Procter & Gamble Co.,PG,5/27/82,2.632813,2.640625,1260800,2.644531,2.640625,0.90041554 +Procter & Gamble Co.,PG,5/28/82,2.613281,2.632813,1366400,2.648438,2.621094,0.8937558 +Procter & Gamble Co.,PG,6/1/82,2.609375,2.621094,1580800,2.632813,2.609375,0.88975924 +Procter & Gamble Co.,PG,6/2/82,2.609375,2.625,2198400,2.640625,2.636719,0.8990836 +Procter & Gamble Co.,PG,6/3/82,2.632813,2.644531,1206400,2.65625,2.636719,0.8990836 +Procter & Gamble Co.,PG,6/4/82,2.605469,2.625,1680000,2.644531,2.609375,0.88975924 +Procter & Gamble Co.,PG,6/7/82,2.613281,2.621094,1225600,2.625,2.613281,0.8910913 +Procter & Gamble Co.,PG,6/8/82,2.613281,2.621094,2432000,2.625,2.617188,0.8924231 +Procter & Gamble Co.,PG,6/9/82,2.597656,2.613281,1529600,2.625,2.613281,0.8910913 +Procter & Gamble Co.,PG,6/10/82,2.609375,2.617188,3152000,2.625,2.617188,0.8924231 +Procter & Gamble Co.,PG,6/11/82,2.613281,2.625,3379200,2.636719,2.617188,0.8924231 +Procter & Gamble Co.,PG,6/14/82,2.59375,2.601563,3859200,2.609375,2.59375,0.88443106 +Procter & Gamble Co.,PG,6/15/82,2.585938,2.601563,2256000,2.617188,2.609375,0.88975924 +Procter & Gamble Co.,PG,6/16/82,2.621094,2.636719,2764800,2.652344,2.628906,0.89641935 +Procter & Gamble Co.,PG,6/17/82,2.617188,2.632813,3139200,2.648438,2.632813,0.89775187 +Procter & Gamble Co.,PG,6/18/82,2.601563,2.613281,5241600,2.625,2.605469,0.8884272 +Procter & Gamble Co.,PG,6/21/82,2.597656,2.609375,2368000,2.617188,2.597656,0.88576293 +Procter & Gamble Co.,PG,6/22/82,2.589844,2.601563,2860800,2.609375,2.601563,0.8870959 +Procter & Gamble Co.,PG,6/23/82,2.589844,2.605469,2915200,2.617188,2.617188,0.8924231 +Procter & Gamble Co.,PG,6/24/82,2.597656,2.605469,1312000,2.613281,2.605469,0.8884272 +Procter & Gamble Co.,PG,6/25/82,2.585938,2.59375,1084800,2.601563,2.585938,0.88176835 +Procter & Gamble Co.,PG,6/28/82,2.59375,2.601563,4211200,2.609375,2.601563,0.8870959 +Procter & Gamble Co.,PG,6/29/82,2.59375,2.601563,2188800,2.609375,2.597656,0.88576293 +Procter & Gamble Co.,PG,6/30/82,2.589844,2.597656,5382400,2.605469,2.59375,0.88443106 +Procter & Gamble Co.,PG,7/1/82,2.578125,2.589844,1878400,2.597656,2.578125,0.8791031 +Procter & Gamble Co.,PG,7/2/82,2.546875,2.5625,1641600,2.578125,2.5625,0.87377554 +Procter & Gamble Co.,PG,7/6/82,2.5625,2.574219,1257600,2.585938,2.578125,0.8791031 +Procter & Gamble Co.,PG,7/7/82,2.539063,2.566406,1936000,2.589844,2.578125,0.8791031 +Procter & Gamble Co.,PG,7/8/82,2.542969,2.566406,2531200,2.585938,2.582031,0.8804364 +Procter & Gamble Co.,PG,7/9/82,2.589844,2.605469,3644800,2.621094,2.617188,0.8924231 +Procter & Gamble Co.,PG,7/12/82,2.625,2.648438,2419200,2.667969,2.667969,0.90973943 +Procter & Gamble Co.,PG,7/13/82,2.660156,2.6875,4048000,2.710938,2.6875,0.9163984 +Procter & Gamble Co.,PG,7/14/82,2.65625,2.667969,2144000,2.679688,2.679688,0.9137357 +Procter & Gamble Co.,PG,7/15/82,2.6875,2.714844,3129600,2.742188,2.703125,0.9217262 +Procter & Gamble Co.,PG,7/16/82,2.695313,2.710938,29302400,2.722656,2.695313,0.9190632 +Procter & Gamble Co.,PG,7/19/82,2.671875,2.6875,1680000,2.703125,2.703125,0.9330852 +Procter & Gamble Co.,PG,7/20/82,2.695313,2.722656,2662400,2.746094,2.730469,0.9425244 +Procter & Gamble Co.,PG,7/21/82,2.722656,2.738281,1619200,2.75,2.722656,0.9398267 +Procter & Gamble Co.,PG,7/22/82,2.6875,2.707031,800000,2.722656,2.6875,0.92769104 +Procter & Gamble Co.,PG,7/23/82,2.683594,2.703125,1059200,2.71875,2.703125,0.9330852 +Procter & Gamble Co.,PG,7/26/82,2.6875,2.707031,1500800,2.726563,2.6875,0.92769104 +Procter & Gamble Co.,PG,7/27/82,2.6875,2.695313,1395200,2.703125,2.703125,0.9330852 +Procter & Gamble Co.,PG,7/28/82,2.679688,2.695313,9043200,2.707031,2.691406,0.92904025 +Procter & Gamble Co.,PG,7/29/82,2.632813,2.664063,3865600,2.691406,2.667969,0.9209499 +Procter & Gamble Co.,PG,7/30/82,2.65625,2.667969,2624000,2.679688,2.660156,0.918253 +Procter & Gamble Co.,PG,8/2/82,2.675781,2.699219,3072000,2.71875,2.714844,0.9371306 +Procter & Gamble Co.,PG,8/3/82,2.71875,2.734375,4172800,2.75,2.722656,0.9398267 +Procter & Gamble Co.,PG,8/4/82,2.648438,2.683594,3817600,2.71875,2.648438,0.9142081 +Procter & Gamble Co.,PG,8/5/82,2.640625,2.652344,2076800,2.664063,2.644531,0.91285926 +Procter & Gamble Co.,PG,8/6/82,2.5625,2.625,1836800,2.65625,2.578125,0.88993645 +Procter & Gamble Co.,PG,8/9/82,2.550781,2.578125,2284800,2.605469,2.601563,0.8980277 +Procter & Gamble Co.,PG,8/10/82,2.601563,2.617188,2134400,2.628906,2.625,0.9061178 +Procter & Gamble Co.,PG,8/11/82,2.617188,2.628906,5475200,2.636719,2.636719,0.9101634 +Procter & Gamble Co.,PG,8/12/82,2.621094,2.644531,4384000,2.664063,2.621094,0.9047693 +Procter & Gamble Co.,PG,8/13/82,2.605469,2.628906,5696000,2.648438,2.648438,0.9142081 +Procter & Gamble Co.,PG,8/16/82,2.648438,2.65625,3081600,2.664063,2.652344,0.91555655 +Procter & Gamble Co.,PG,8/17/82,2.675781,2.714844,7363200,2.75,2.75,0.9492655 +Procter & Gamble Co.,PG,8/18/82,2.789063,2.832031,17328000,2.875,2.800781,0.96679497 +Procter & Gamble Co.,PG,8/19/82,2.796875,2.828125,6966400,2.859375,2.835938,0.97893083 +Procter & Gamble Co.,PG,8/20/82,2.84375,2.875,6892800,2.902344,2.902344,1.0018533 +Procter & Gamble Co.,PG,8/23/82,2.867188,2.902344,8080000,2.9375,2.929688,1.0112916 +Procter & Gamble Co.,PG,8/24/82,2.835938,2.878906,7222400,2.921875,2.851563,0.98432416 +Procter & Gamble Co.,PG,8/25/82,2.824219,2.839844,4624000,2.855469,2.828125,0.9762337 +Procter & Gamble Co.,PG,8/26/82,2.84375,2.894531,9814400,2.945313,2.90625,1.003202 +Procter & Gamble Co.,PG,8/27/82,2.84375,2.875,4492800,2.90625,2.890625,0.9978082 +Procter & Gamble Co.,PG,8/30/82,2.875,2.910156,1868800,2.945313,2.9375,1.0139886 +Procter & Gamble Co.,PG,8/31/82,2.9375,2.976563,4006400,3.015625,2.972656,1.0261239 +Procter & Gamble Co.,PG,9/1/82,2.941406,2.972656,2713600,3.003906,2.960938,1.022079 +Procter & Gamble Co.,PG,9/2/82,2.945313,2.972656,4368000,3,2.984375,1.0301696 +Procter & Gamble Co.,PG,9/3/82,2.96875,3.011719,9030400,3.054688,3.054688,1.0544399 +Procter & Gamble Co.,PG,9/7/82,2.984375,3.019531,2579200,3.054688,2.992188,1.032866 +Procter & Gamble Co.,PG,9/8/82,2.976563,3.003906,3382400,3.03125,2.984375,1.0301696 +Procter & Gamble Co.,PG,9/9/82,2.953125,2.972656,2016000,3.023438,2.992188,1.032866 +Procter & Gamble Co.,PG,9/10/82,2.972656,2.988281,1075200,3,2.992188,1.032866 +Procter & Gamble Co.,PG,9/13/82,2.976563,2.996094,4508800,3.015625,3.015625,1.0409569 +Procter & Gamble Co.,PG,9/14/82,2.992188,3.011719,4860800,3.027344,3.019531,1.042304 +Procter & Gamble Co.,PG,9/15/82,3.015625,3.035156,3635200,3.054688,3.050781,1.0530919 +Procter & Gamble Co.,PG,9/16/82,3.046875,3.0625,4048000,3.078125,3.0625,1.0571378 +Procter & Gamble Co.,PG,9/17/82,3.050781,3.0625,4572800,3.070313,3.0625,1.0571378 +Procter & Gamble Co.,PG,9/20/82,3.042969,3.066406,2617600,3.085938,3.070313,1.0598338 +Procter & Gamble Co.,PG,9/21/82,3.0625,3.097656,5020800,3.132813,3.113281,1.0746663 +Procter & Gamble Co.,PG,9/22/82,3.125,3.148438,9846400,3.171875,3.125,1.0787116 +Procter & Gamble Co.,PG,9/23/82,3.113281,3.128906,3363200,3.140625,3.125,1.0787116 +Procter & Gamble Co.,PG,9/24/82,3.09375,3.109375,4224000,3.125,3.125,1.0787116 +Procter & Gamble Co.,PG,9/27/82,3.101563,3.113281,1308800,3.121094,3.117188,1.0760137 +Procter & Gamble Co.,PG,9/28/82,3.109375,3.125,3392000,3.136719,3.125,1.0787116 +Procter & Gamble Co.,PG,9/29/82,3.097656,3.117188,3392000,3.132813,3.101563,1.0706214 +Procter & Gamble Co.,PG,9/30/82,3.0625,3.078125,3788800,3.09375,3.0625,1.0571378 +Procter & Gamble Co.,PG,10/1/82,3.066406,3.082031,1785600,3.09375,3.09375,1.0679246 +Procter & Gamble Co.,PG,10/4/82,3.070313,3.097656,5040000,3.121094,3.121094,1.0773636 +Procter & Gamble Co.,PG,10/5/82,3.109375,3.132813,4092800,3.15625,3.128906,1.080059 +Procter & Gamble Co.,PG,10/6/82,3.136719,3.195313,4534400,3.25,3.21875,1.1110729 +Procter & Gamble Co.,PG,10/7/82,3.265625,3.316406,8966400,3.367188,3.367188,1.1623116 +Procter & Gamble Co.,PG,10/8/82,3.359375,3.460938,8569600,3.5625,3.550781,1.2256852 +Procter & Gamble Co.,PG,10/11/82,3.449219,3.523438,7164800,3.59375,3.46875,1.1973702 +Procter & Gamble Co.,PG,10/12/82,3.382813,3.464844,8208000,3.542969,3.4375,1.1865828 +Procter & Gamble Co.,PG,10/13/82,3.398438,3.441406,5091200,3.484375,3.453125,1.191975 +Procter & Gamble Co.,PG,10/14/82,3.34375,3.40625,7740800,3.46875,3.371094,1.1636603 +Procter & Gamble Co.,PG,10/15/82,3.34375,3.363281,5347200,3.382813,3.378906,1.1663561 +Procter & Gamble Co.,PG,10/18/82,3.359375,3.398438,4147200,3.4375,3.417969,1.1914097 +Procter & Gamble Co.,PG,10/19/82,3.429688,3.460938,3036800,3.492188,3.472656,1.2104715 +Procter & Gamble Co.,PG,10/20/82,3.46875,3.5,6230400,3.53125,3.53125,1.2308961 +Procter & Gamble Co.,PG,10/21/82,3.515625,3.554688,4566400,3.589844,3.578125,1.2472353 +Procter & Gamble Co.,PG,10/22/82,3.492188,3.554688,2745600,3.617188,3.578125,1.2472353 +Procter & Gamble Co.,PG,10/25/82,3.445313,3.484375,3590400,3.523438,3.453125,1.2036629 +Procter & Gamble Co.,PG,10/26/82,3.359375,3.414063,5763200,3.46875,3.453125,1.2036629 +Procter & Gamble Co.,PG,10/27/82,3.390625,3.441406,3408000,3.492188,3.40625,1.1873254 +Procter & Gamble Co.,PG,10/28/82,3.394531,3.414063,2883200,3.429688,3.394531,1.1832395 +Procter & Gamble Co.,PG,10/29/82,3.289063,3.34375,5353600,3.394531,3.316406,1.1560081 +Procter & Gamble Co.,PG,11/1/82,3.289063,3.347656,3430400,3.40625,3.382813,1.1791556 +Procter & Gamble Co.,PG,11/2/82,3.4375,3.507813,3920000,3.578125,3.535156,1.232258 +Procter & Gamble Co.,PG,11/3/82,3.53125,3.585938,10716800,3.640625,3.640625,1.2690216 +Procter & Gamble Co.,PG,11/4/82,3.5,3.585938,8406400,3.671875,3.523438,1.2281735 +Procter & Gamble Co.,PG,11/5/82,3.523438,3.554688,2998400,3.585938,3.539063,1.2336196 +Procter & Gamble Co.,PG,11/8/82,3.484375,3.511719,2908800,3.539063,3.5,1.2200032 +Procter & Gamble Co.,PG,11/9/82,3.5,3.5625,2806400,3.625,3.59375,1.2526817 +Procter & Gamble Co.,PG,11/10/82,3.46875,3.546875,5155200,3.625,3.492188,1.2172804 +Procter & Gamble Co.,PG,11/11/82,3.46875,3.503906,1030400,3.539063,3.539063,1.2336196 +Procter & Gamble Co.,PG,11/12/82,3.515625,3.535156,1926400,3.554688,3.515625,1.225449 +Procter & Gamble Co.,PG,11/15/82,3.421875,3.460938,3296000,3.5,3.453125,1.2036629 +Procter & Gamble Co.,PG,11/16/82,3.367188,3.402344,5142400,3.4375,3.390625,1.1818783 +Procter & Gamble Co.,PG,11/17/82,3.40625,3.449219,1731200,3.492188,3.492188,1.2172804 +Procter & Gamble Co.,PG,11/18/82,3.46875,3.484375,5356800,3.5,3.476563,1.2118337 +Procter & Gamble Co.,PG,11/19/82,3.421875,3.46875,3475200,3.515625,3.4375,1.1982179 +Procter & Gamble Co.,PG,11/22/82,3.40625,3.425781,4307200,3.445313,3.40625,1.1873254 +Procter & Gamble Co.,PG,11/23/82,3.382813,3.417969,4512000,3.453125,3.429688,1.195495 +Procter & Gamble Co.,PG,11/24/82,3.429688,3.457031,2035200,3.484375,3.472656,1.2104715 +Procter & Gamble Co.,PG,11/26/82,3.464844,3.5,2969600,3.53125,3.53125,1.2308961 +Procter & Gamble Co.,PG,11/29/82,3.484375,3.511719,3148800,3.539063,3.519531,1.2268113 +Procter & Gamble Co.,PG,11/30/82,3.523438,3.625,3776000,3.726563,3.714844,1.2948925 +Procter & Gamble Co.,PG,12/1/82,3.640625,3.695313,3593600,3.75,3.640625,1.2690216 +Procter & Gamble Co.,PG,12/2/82,3.625,3.667969,2057600,3.710938,3.636719,1.2676595 +Procter & Gamble Co.,PG,12/3/82,3.625,3.660156,1280000,3.695313,3.636719,1.2676595 +Procter & Gamble Co.,PG,12/6/82,3.609375,3.679688,2521600,3.75,3.734375,1.301701 +Procter & Gamble Co.,PG,12/7/82,3.695313,3.746094,2304000,3.796875,3.726563,1.2989769 +Procter & Gamble Co.,PG,12/8/82,3.664063,3.714844,3174400,3.765625,3.703125,1.2908072 +Procter & Gamble Co.,PG,12/9/82,3.601563,3.640625,6220800,3.679688,3.601563,1.2554048 +Procter & Gamble Co.,PG,12/10/82,3.5625,3.585938,2784000,3.605469,3.578125,1.2472353 +Procter & Gamble Co.,PG,12/13/82,3.582031,3.605469,1270400,3.625,3.605469,1.2567663 +Procter & Gamble Co.,PG,12/14/82,3.605469,3.648438,3145600,3.6875,3.605469,1.2567663 +Procter & Gamble Co.,PG,12/15/82,3.59375,3.617188,3088000,3.640625,3.59375,1.2526817 +Procter & Gamble Co.,PG,12/16/82,3.515625,3.558594,2540800,3.601563,3.546875,1.2363428 +Procter & Gamble Co.,PG,12/17/82,3.546875,3.59375,2240000,3.640625,3.632813,1.2662982 +Procter & Gamble Co.,PG,12/20/82,3.546875,3.597656,1977600,3.648438,3.546875,1.2363428 +Procter & Gamble Co.,PG,12/21/82,3.546875,3.609375,2444800,3.671875,3.625,1.263574 +Procter & Gamble Co.,PG,12/22/82,3.65625,3.683594,4390400,3.710938,3.6875,1.2853615 +Procter & Gamble Co.,PG,12/23/82,3.679688,3.699219,1468800,3.71875,3.71875,1.2962539 +Procter & Gamble Co.,PG,12/27/82,3.71875,3.78125,2118400,3.84375,3.820313,1.3316555 +Procter & Gamble Co.,PG,12/28/82,3.765625,3.789063,1305600,3.8125,3.765625,1.3125932 +Procter & Gamble Co.,PG,12/29/82,3.703125,3.757813,2812800,3.8125,3.726563,1.2989769 +Procter & Gamble Co.,PG,12/30/82,3.675781,3.710938,1123200,3.742188,3.679688,1.2826378 +Procter & Gamble Co.,PG,12/31/82,3.664063,3.683594,428800,3.703125,3.695313,1.2880837 +Procter & Gamble Co.,PG,1/3/83,3.613281,3.671875,1353600,3.730469,3.625,1.263574 +Procter & Gamble Co.,PG,1/4/83,3.59375,3.621094,2272000,3.648438,3.632813,1.2662982 +Procter & Gamble Co.,PG,1/5/83,3.601563,3.640625,3433600,3.675781,3.621094,1.2622133 +Procter & Gamble Co.,PG,1/6/83,3.546875,3.59375,4972800,3.640625,3.59375,1.2526817 +Procter & Gamble Co.,PG,1/7/83,3.535156,3.570313,6070400,3.601563,3.539063,1.2336196 +Procter & Gamble Co.,PG,1/10/83,3.523438,3.597656,7142400,3.671875,3.625,1.263574 +Procter & Gamble Co.,PG,1/11/83,3.554688,3.597656,2704000,3.640625,3.585938,1.2499591 +Procter & Gamble Co.,PG,1/12/83,3.515625,3.554688,6272000,3.59375,3.515625,1.225449 +Procter & Gamble Co.,PG,1/13/83,3.453125,3.492188,7753600,3.53125,3.457031,1.2050254 +Procter & Gamble Co.,PG,1/14/83,3.464844,3.492188,4598400,3.515625,3.464844,1.2077482 +Procter & Gamble Co.,PG,1/17/83,3.433594,3.464844,4931200,3.492188,3.4375,1.2047368 +Procter & Gamble Co.,PG,1/18/83,3.351563,3.390625,5801600,3.429688,3.351563,1.1746185 +Procter & Gamble Co.,PG,1/19/83,3.230469,3.296875,9715200,3.359375,3.3125,1.1609288 +Procter & Gamble Co.,PG,1/20/83,3.28125,3.300781,4268800,3.320313,3.3125,1.1609288 +Procter & Gamble Co.,PG,1/21/83,3.25,3.28125,5990400,3.3125,3.277344,1.1486074 +Procter & Gamble Co.,PG,1/24/83,3.171875,3.265625,10582400,3.359375,3.359375,1.1773554 +Procter & Gamble Co.,PG,1/25/83,3.367188,3.394531,5545600,3.421875,3.417969,1.1978922 +Procter & Gamble Co.,PG,1/26/83,3.375,3.421875,6467200,3.46875,3.429688,1.2019991 +Procter & Gamble Co.,PG,1/27/83,3.421875,3.464844,3718400,3.507813,3.507813,1.22938 +Procter & Gamble Co.,PG,1/28/83,3.484375,3.53125,8540800,3.578125,3.492188,1.2239037 +Procter & Gamble Co.,PG,1/31/83,3.460938,3.488281,3472000,3.515625,3.515625,1.2321166 +Procter & Gamble Co.,PG,2/1/83,3.46875,3.496094,2672000,3.519531,3.46875,1.2156894 +Procter & Gamble Co.,PG,2/2/83,3.429688,3.457031,3292800,3.484375,3.480469,1.219796 +Procter & Gamble Co.,PG,2/3/83,3.414063,3.464844,3884800,3.515625,3.421875,1.199261 +Procter & Gamble Co.,PG,2/4/83,3.398438,3.417969,2310400,3.4375,3.40625,1.193785 +Procter & Gamble Co.,PG,2/7/83,3.410156,3.445313,6380800,3.480469,3.464844,1.2143196 +Procter & Gamble Co.,PG,2/8/83,3.398438,3.441406,4672000,3.484375,3.417969,1.1978922 +Procter & Gamble Co.,PG,2/9/83,3.375,3.40625,2508800,3.4375,3.375,1.1828324 +Procter & Gamble Co.,PG,2/10/83,3.40625,3.453125,4518400,3.496094,3.488281,1.2225335 +Procter & Gamble Co.,PG,2/11/83,3.46875,3.503906,4713600,3.539063,3.492188,1.2239037 +Procter & Gamble Co.,PG,2/14/83,3.476563,3.507813,3404800,3.535156,3.507813,1.22938 +Procter & Gamble Co.,PG,2/15/83,3.527344,3.546875,3974400,3.5625,3.539063,1.2403312 +Procter & Gamble Co.,PG,2/16/83,3.53125,3.558594,3548800,3.582031,3.542969,1.2417004 +Procter & Gamble Co.,PG,2/17/83,3.53125,3.554688,3424000,3.578125,3.5625,1.2485453 +Procter & Gamble Co.,PG,2/18/83,3.554688,3.574219,3516800,3.589844,3.574219,1.2526523 +Procter & Gamble Co.,PG,2/22/83,3.453125,3.523438,2904000,3.59375,3.507813,1.22938 +Procter & Gamble Co.,PG,2/23/83,3.476563,3.507813,3984000,3.53125,3.53125,1.2375935 +Procter & Gamble Co.,PG,2/24/83,3.554688,3.585938,6035200,3.617188,3.609375,1.2649739 +Procter & Gamble Co.,PG,2/25/83,3.609375,3.632813,3363200,3.648438,3.625,1.2704498 +Procter & Gamble Co.,PG,2/28/83,3.539063,3.585938,3278400,3.632813,3.570313,1.2512832 +Procter & Gamble Co.,PG,3/1/83,3.539063,3.578125,3819200,3.609375,3.539063,1.2403312 +Procter & Gamble Co.,PG,3/2/83,3.539063,3.5625,10932800,3.585938,3.5625,1.2485453 +Procter & Gamble Co.,PG,3/3/83,3.53125,3.554688,4472000,3.578125,3.539063,1.2403312 +Procter & Gamble Co.,PG,3/4/83,3.5,3.53125,3368000,3.554688,3.53125,1.2375935 +Procter & Gamble Co.,PG,3/7/83,3.484375,3.515625,4796800,3.546875,3.515625,1.2321166 +Procter & Gamble Co.,PG,3/8/83,3.390625,3.453125,5011200,3.507813,3.40625,1.193785 +Procter & Gamble Co.,PG,3/9/83,3.398438,3.445313,7084800,3.484375,3.476563,1.2184274 +Procter & Gamble Co.,PG,3/10/83,3.484375,3.515625,6380800,3.539063,3.484375,1.2211657 +Procter & Gamble Co.,PG,3/11/83,3.484375,3.523438,3180800,3.554688,3.546875,1.243069 +Procter & Gamble Co.,PG,3/14/83,3.492188,3.53125,6179200,3.5625,3.492188,1.2239037 +Procter & Gamble Co.,PG,3/15/83,3.492188,3.523438,2752000,3.546875,3.546875,1.243069 +Procter & Gamble Co.,PG,3/16/83,3.539063,3.578125,5222400,3.609375,3.5625,1.2485453 +Procter & Gamble Co.,PG,3/17/83,3.546875,3.578125,2121600,3.609375,3.601563,1.2622353 +Procter & Gamble Co.,PG,3/18/83,3.617188,3.640625,4752000,3.65625,3.648438,1.2786639 +Procter & Gamble Co.,PG,3/21/83,3.632813,3.671875,3606400,3.710938,3.695313,1.2950921 +Procter & Gamble Co.,PG,3/22/83,3.734375,3.757813,4339200,3.78125,3.757813,1.3169963 +Procter & Gamble Co.,PG,3/23/83,3.757813,3.804688,4160000,3.851563,3.796875,1.3306855 +Procter & Gamble Co.,PG,3/24/83,3.804688,3.835938,7440000,3.867188,3.851563,1.3498534 +Procter & Gamble Co.,PG,3/25/83,3.8125,3.84375,5929600,3.875,3.835938,1.3443774 +Procter & Gamble Co.,PG,3/28/83,3.820313,3.835938,2185600,3.851563,3.828125,1.3416389 +Procter & Gamble Co.,PG,3/29/83,3.820313,3.84375,1531200,3.859375,3.820313,1.3389015 +Procter & Gamble Co.,PG,3/30/83,3.84375,3.867188,2667200,3.882813,3.867188,1.3553294 +Procter & Gamble Co.,PG,3/31/83,3.773438,3.84375,2172800,3.90625,3.796875,1.3306855 +Procter & Gamble Co.,PG,4/4/83,3.726563,3.765625,3542400,3.796875,3.789063,1.3279487 +Procter & Gamble Co.,PG,4/5/83,3.765625,3.789063,1572800,3.8125,3.789063,1.3279487 +Procter & Gamble Co.,PG,4/6/83,3.703125,3.75,3632000,3.789063,3.734375,1.3087826 +Procter & Gamble Co.,PG,4/7/83,3.726563,3.75,2168000,3.765625,3.742188,1.3115207 +Procter & Gamble Co.,PG,4/8/83,3.742188,3.757813,1300800,3.765625,3.757813,1.3169963 +Procter & Gamble Co.,PG,4/11/83,3.742188,3.773438,3108800,3.804688,3.78125,1.3252105 +Procter & Gamble Co.,PG,4/12/83,3.765625,3.789063,1678400,3.8125,3.78125,1.3252105 +Procter & Gamble Co.,PG,4/13/83,3.804688,3.828125,3040000,3.851563,3.8125,1.336162 +Procter & Gamble Co.,PG,4/14/83,3.789063,3.804688,1801600,3.820313,3.8125,1.336162 +Procter & Gamble Co.,PG,4/15/83,3.828125,3.890625,3796800,3.953125,3.90625,1.3690195 +Procter & Gamble Co.,PG,4/18/83,3.851563,3.898438,3484800,3.945313,3.9375,1.3933475 +Procter & Gamble Co.,PG,4/19/83,3.867188,3.90625,2755200,3.945313,3.90625,1.3822893 +Procter & Gamble Co.,PG,4/20/83,3.882813,3.90625,3052800,3.929688,3.90625,1.3822893 +Procter & Gamble Co.,PG,4/21/83,3.875,3.90625,2710400,3.9375,3.882813,1.3739959 +Procter & Gamble Co.,PG,4/22/83,3.875,3.914063,1099200,3.953125,3.90625,1.3822893 +Procter & Gamble Co.,PG,4/25/83,3.859375,3.90625,1771200,3.945313,3.882813,1.3739959 +Procter & Gamble Co.,PG,4/26/83,3.8125,3.851563,2236800,3.882813,3.867188,1.3684663 +Procter & Gamble Co.,PG,4/27/83,3.835938,3.875,3307200,3.914063,3.875,1.3712304 +Procter & Gamble Co.,PG,4/28/83,3.796875,3.835938,5779200,3.875,3.828125,1.3546438 +Procter & Gamble Co.,PG,4/29/83,3.75,3.796875,3336000,3.835938,3.757813,1.3297622 +Procter & Gamble Co.,PG,5/2/83,3.734375,3.757813,2606400,3.78125,3.742188,1.3242333 +Procter & Gamble Co.,PG,5/3/83,3.6875,3.71875,3356800,3.742188,3.695313,1.3076457 +Procter & Gamble Co.,PG,5/4/83,3.609375,3.679688,4214400,3.75,3.65625,1.2938223 +Procter & Gamble Co.,PG,5/5/83,3.601563,3.632813,5624000,3.65625,3.640625,1.2882935 +Procter & Gamble Co.,PG,5/6/83,3.632813,3.6875,7673600,3.734375,3.71875,1.3159398 +Procter & Gamble Co.,PG,5/9/83,3.679688,3.710938,4635200,3.734375,3.703125,1.3104104 +Procter & Gamble Co.,PG,5/10/83,3.609375,3.65625,3040000,3.703125,3.640625,1.2882935 +Procter & Gamble Co.,PG,5/11/83,3.578125,3.609375,4996800,3.632813,3.609375,1.2772353 +Procter & Gamble Co.,PG,5/12/83,3.578125,3.59375,2968000,3.609375,3.601563,1.2744697 +Procter & Gamble Co.,PG,5/13/83,3.570313,3.601563,3928000,3.625,3.585938,1.2689424 +Procter & Gamble Co.,PG,5/16/83,3.5,3.53125,4433600,3.5625,3.546875,1.2551183 +Procter & Gamble Co.,PG,5/17/83,3.523438,3.539063,3428800,3.554688,3.539063,1.2523535 +Procter & Gamble Co.,PG,5/18/83,3.515625,3.546875,6040000,3.578125,3.53125,1.2495896 +Procter & Gamble Co.,PG,5/19/83,3.453125,3.5,3745600,3.515625,3.5,1.2385316 +Procter & Gamble Co.,PG,5/20/83,3.40625,3.492188,2822400,3.507813,3.5,1.2385316 +Procter & Gamble Co.,PG,5/23/83,3.4375,3.4375,4083200,3.5,3.484375,1.2330024 +Procter & Gamble Co.,PG,5/24/83,3.453125,3.476563,6452800,3.484375,3.460938,1.2247089 +Procter & Gamble Co.,PG,5/25/83,3.390625,3.4375,5326400,3.4375,3.429688,1.2136499 +Procter & Gamble Co.,PG,5/26/83,3.390625,3.429688,6824000,3.4375,3.4375,1.2164145 +Procter & Gamble Co.,PG,5/27/83,3.359375,3.429688,5692800,3.429688,3.382813,1.1970621 +Procter & Gamble Co.,PG,5/31/83,3.328125,3.328125,4964800,3.382813,3.367188,1.191534 +Procter & Gamble Co.,PG,6/1/83,3.335938,3.359375,6140800,3.414063,3.414063,1.2081205 +Procter & Gamble Co.,PG,6/2/83,3.40625,3.4375,4883200,3.445313,3.429688,1.2136499 +Procter & Gamble Co.,PG,6/3/83,3.382813,3.4375,9316800,3.445313,3.398438,1.2025924 +Procter & Gamble Co.,PG,6/6/83,3.34375,3.40625,6516800,3.40625,3.398438,1.2025924 +Procter & Gamble Co.,PG,6/7/83,3.320313,3.375,8150400,3.390625,3.328125,1.1777105 +Procter & Gamble Co.,PG,6/8/83,3.289063,3.335938,7368000,3.34375,3.289063,1.1638876 +Procter & Gamble Co.,PG,6/9/83,3.28125,3.3125,7553600,3.390625,3.382813,1.1970621 +Procter & Gamble Co.,PG,6/10/83,3.390625,3.421875,5790400,3.445313,3.414063,1.2081205 +Procter & Gamble Co.,PG,6/13/83,3.390625,3.421875,4595200,3.429688,3.40625,1.2053555 +Procter & Gamble Co.,PG,6/14/83,3.296875,3.414063,13206400,3.421875,3.328125,1.1777105 +Procter & Gamble Co.,PG,6/15/83,3.304688,3.3125,13123200,3.453125,3.453125,1.2219431 +Procter & Gamble Co.,PG,6/16/83,3.46875,3.515625,12025600,3.523438,3.484375,1.2330024 +Procter & Gamble Co.,PG,6/17/83,3.429688,3.484375,4118400,3.5,3.484375,1.2330024 +Procter & Gamble Co.,PG,6/20/83,3.351563,3.484375,3203200,3.507813,3.484375,1.2330024 +Procter & Gamble Co.,PG,6/21/83,3.429688,3.484375,6388800,3.484375,3.429688,1.2136499 +Procter & Gamble Co.,PG,6/22/83,3.359375,3.398438,5614400,3.4375,3.398438,1.2025924 +Procter & Gamble Co.,PG,6/23/83,3.28125,3.398438,9788800,3.40625,3.335938,1.1804745 +Procter & Gamble Co.,PG,6/24/83,3.328125,3.351563,7496000,3.398438,3.359375,1.1887687 +Procter & Gamble Co.,PG,6/27/83,3.328125,3.390625,5123200,3.40625,3.34375,1.1832395 +Procter & Gamble Co.,PG,6/28/83,3.335938,3.351563,8368000,3.382813,3.34375,1.1832395 +Procter & Gamble Co.,PG,6/29/83,3.34375,3.359375,4448000,3.40625,3.367188,1.191534 +Procter & Gamble Co.,PG,6/30/83,3.367188,3.375,5417600,3.484375,3.445313,1.219179 +Procter & Gamble Co.,PG,7/1/83,3.445313,3.445313,5424000,3.539063,3.523438,1.2468252 +Procter & Gamble Co.,PG,7/5/83,3.453125,3.515625,2249600,3.523438,3.46875,1.2274736 +Procter & Gamble Co.,PG,7/6/83,3.46875,3.5,3518400,3.53125,3.523438,1.2468252 +Procter & Gamble Co.,PG,7/7/83,3.5,3.507813,5982400,3.578125,3.539063,1.2523535 +Procter & Gamble Co.,PG,7/8/83,3.507813,3.554688,2923200,3.5625,3.507813,1.2412964 +Procter & Gamble Co.,PG,7/11/83,3.53125,3.5625,2632000,3.5625,3.539063,1.2523535 +Procter & Gamble Co.,PG,7/12/83,3.453125,3.515625,5990400,3.515625,3.46875,1.2274736 +Procter & Gamble Co.,PG,7/13/83,3.40625,3.46875,4985600,3.476563,3.429688,1.2136499 +Procter & Gamble Co.,PG,7/14/83,3.390625,3.429688,6368000,3.523438,3.429688,1.2136499 +Procter & Gamble Co.,PG,7/15/83,3.375,3.429688,3224000,3.4375,3.398438,1.2025924 +Procter & Gamble Co.,PG,7/18/83,3.289063,3.328125,10022400,3.335938,3.296875,1.1796687 +Procter & Gamble Co.,PG,7/19/83,3.25,3.304688,6012800,3.304688,3.265625,1.1684874 +Procter & Gamble Co.,PG,7/20/83,3.273438,3.296875,9398400,3.335938,3.335938,1.1936458 +Procter & Gamble Co.,PG,7/21/83,3.3125,3.335938,6763200,3.34375,3.3125,1.1852608 +Procter & Gamble Co.,PG,7/22/83,3.257813,3.277344,4483200,3.296875,3.289063,1.1768739 +Procter & Gamble Co.,PG,7/25/83,3.242188,3.273438,3630400,3.304688,3.304688,1.1824651 +Procter & Gamble Co.,PG,7/26/83,3.257813,3.296875,5209600,3.3125,3.296875,1.1796687 +Procter & Gamble Co.,PG,7/27/83,3.234375,3.3125,8710400,3.351563,3.234375,1.1573049 +Procter & Gamble Co.,PG,7/28/83,3.242188,3.25,6488000,3.296875,3.257813,1.1656924 +Procter & Gamble Co.,PG,7/29/83,3.21875,3.25,3849600,3.265625,3.234375,1.1573049 +Procter & Gamble Co.,PG,8/1/83,3.15625,3.234375,4894400,3.25,3.179688,1.1377379 +Procter & Gamble Co.,PG,8/2/83,3.1875,3.1875,3739200,3.234375,3.210938,1.1489197 +Procter & Gamble Co.,PG,8/3/83,3.195313,3.226563,4334400,3.25,3.242188,1.160101 +Procter & Gamble Co.,PG,8/4/83,3.210938,3.257813,5140800,3.273438,3.242188,1.160101 +Procter & Gamble Co.,PG,8/5/83,3.21875,3.273438,3040000,3.289063,3.234375,1.1573049 +Procter & Gamble Co.,PG,8/8/83,3.203125,3.234375,2169600,3.242188,3.242188,1.160101 +Procter & Gamble Co.,PG,8/9/83,3.210938,3.242188,5292800,3.3125,3.304688,1.1824651 +Procter & Gamble Co.,PG,8/10/83,3.296875,3.304688,5552000,3.375,3.367188,1.2048286 +Procter & Gamble Co.,PG,8/11/83,3.34375,3.375,2758400,3.382813,3.367188,1.2048286 +Procter & Gamble Co.,PG,8/12/83,3.328125,3.367188,1880000,3.367188,3.34375,1.1964417 +Procter & Gamble Co.,PG,8/15/83,3.351563,3.375,3188800,3.382813,3.375,1.2076232 +Procter & Gamble Co.,PG,8/16/83,3.3125,3.359375,3558400,3.359375,3.320313,1.1880555 +Procter & Gamble Co.,PG,8/17/83,3.3125,3.320313,10448000,3.375,3.351563,1.199237 +Procter & Gamble Co.,PG,8/18/83,3.242188,3.351563,4865600,3.359375,3.242188,1.160101 +Procter & Gamble Co.,PG,8/19/83,3.242188,3.257813,2121600,3.289063,3.289063,1.1768739 +Procter & Gamble Co.,PG,8/22/83,3.242188,3.304688,3289600,3.304688,3.25,1.1628972 +Procter & Gamble Co.,PG,8/23/83,3.210938,3.21875,7318400,3.242188,3.226563,1.1545105 +Procter & Gamble Co.,PG,8/24/83,3.234375,3.242188,2688000,3.265625,3.242188,1.160101 +Procter & Gamble Co.,PG,8/25/83,3.234375,3.265625,2393600,3.273438,3.25,1.1628972 +Procter & Gamble Co.,PG,8/26/83,3.1875,3.242188,5656000,3.242188,3.21875,1.1517153 +Procter & Gamble Co.,PG,8/29/83,3.21875,3.226563,3622400,3.296875,3.28125,1.1740782 +Procter & Gamble Co.,PG,8/30/83,3.289063,3.289063,4806400,3.367188,3.351563,1.199237 +Procter & Gamble Co.,PG,8/31/83,3.328125,3.359375,3884800,3.359375,3.34375,1.1964417 +Procter & Gamble Co.,PG,9/1/83,3.335938,3.359375,4449600,3.375,3.34375,1.1964417 +Procter & Gamble Co.,PG,9/2/83,3.328125,3.328125,1136000,3.375,3.367188,1.2048286 +Procter & Gamble Co.,PG,9/6/83,3.421875,3.4375,3497600,3.484375,3.46875,1.2411692 +Procter & Gamble Co.,PG,9/7/83,3.398438,3.4375,4267200,3.460938,3.421875,1.2243959 +Procter & Gamble Co.,PG,9/8/83,3.390625,3.421875,2995200,3.46875,3.4375,1.2299868 +Procter & Gamble Co.,PG,9/9/83,3.421875,3.429688,2225600,3.492188,3.484375,1.2467598 +Procter & Gamble Co.,PG,9/12/83,3.5,3.53125,5220800,3.554688,3.507813,1.2551463 +Procter & Gamble Co.,PG,9/13/83,3.46875,3.492188,1657600,3.539063,3.484375,1.2467598 +Procter & Gamble Co.,PG,9/14/83,3.492188,3.5,2632000,3.539063,3.523438,1.2607368 +Procter & Gamble Co.,PG,9/15/83,3.492188,3.523438,2148800,3.539063,3.492188,1.249555 +Procter & Gamble Co.,PG,9/16/83,3.476563,3.507813,1176000,3.546875,3.53125,1.263532 +Procter & Gamble Co.,PG,9/19/83,3.539063,3.5625,2595200,3.570313,3.546875,1.2691222 +Procter & Gamble Co.,PG,9/20/83,3.539063,3.578125,4102400,3.585938,3.539063,1.2663268 +Procter & Gamble Co.,PG,9/21/83,3.523438,3.539063,5529600,3.5625,3.53125,1.263532 +Procter & Gamble Co.,PG,9/22/83,3.507813,3.523438,3944000,3.546875,3.53125,1.263532 +Procter & Gamble Co.,PG,9/23/83,3.5,3.554688,2979200,3.554688,3.515625,1.2579403 +Procter & Gamble Co.,PG,9/26/83,3.476563,3.515625,3865600,3.53125,3.515625,1.2579403 +Procter & Gamble Co.,PG,9/27/83,3.445313,3.515625,2209600,3.515625,3.492188,1.249555 +Procter & Gamble Co.,PG,9/28/83,3.476563,3.5,1563200,3.515625,3.476563,1.243964 +Procter & Gamble Co.,PG,9/29/83,3.46875,3.492188,1395200,3.515625,3.476563,1.243964 +Procter & Gamble Co.,PG,9/30/83,3.445313,3.476563,1488000,3.484375,3.476563,1.243964 +Procter & Gamble Co.,PG,10/3/83,3.453125,3.460938,3641600,3.53125,3.515625,1.2579403 +Procter & Gamble Co.,PG,10/4/83,3.523438,3.523438,3792000,3.578125,3.539063,1.2663268 +Procter & Gamble Co.,PG,10/5/83,3.53125,3.554688,3286400,3.625,3.625,1.2970766 +Procter & Gamble Co.,PG,10/6/83,3.625,3.625,6126400,3.703125,3.6875,1.3194413 +Procter & Gamble Co.,PG,10/7/83,3.664063,3.71875,3838400,3.71875,3.6875,1.3194413 +Procter & Gamble Co.,PG,10/10/83,3.679688,3.703125,824000,3.71875,3.710938,1.3278267 +Procter & Gamble Co.,PG,10/11/83,3.6875,3.703125,2249600,3.742188,3.695313,1.3222358 +Procter & Gamble Co.,PG,10/12/83,3.648438,3.6875,2724800,3.703125,3.664063,1.3110535 +Procter & Gamble Co.,PG,10/13/83,3.648438,3.664063,1628800,3.671875,3.65625,1.3082583 +Procter & Gamble Co.,PG,10/14/83,3.648438,3.671875,7078400,3.679688,3.679688,1.316645 +Procter & Gamble Co.,PG,10/17/83,3.65625,3.671875,3576000,3.765625,3.71875,1.3443224 +Procter & Gamble Co.,PG,10/18/83,3.609375,3.726563,2713600,3.726563,3.609375,1.3047831 +Procter & Gamble Co.,PG,10/19/83,3.546875,3.601563,2950400,3.617188,3.609375,1.3047831 +Procter & Gamble Co.,PG,10/20/83,3.601563,3.625,3944000,3.671875,3.664063,1.3245531 +Procter & Gamble Co.,PG,10/21/83,3.554688,3.679688,2960000,3.6875,3.65625,1.3217285 +Procter & Gamble Co.,PG,10/24/83,3.554688,3.59375,2929600,3.671875,3.671875,1.3273768 +Procter & Gamble Co.,PG,10/25/83,3.625,3.671875,1107200,3.671875,3.632813,1.3132564 +Procter & Gamble Co.,PG,10/26/83,3.585938,3.632813,2152000,3.671875,3.609375,1.3047831 +Procter & Gamble Co.,PG,10/27/83,3.476563,3.5625,3563200,3.5625,3.515625,1.2708918 +Procter & Gamble Co.,PG,10/28/83,3.453125,3.523438,4539200,3.539063,3.460938,1.2511244 +Procter & Gamble Co.,PG,10/31/83,3.445313,3.445313,3982400,3.492188,3.46875,1.2539475 +Procter & Gamble Co.,PG,11/1/83,3.46875,3.507813,3884800,3.515625,3.507813,1.2680691 +Procter & Gamble Co.,PG,11/2/83,3.5,3.515625,2081600,3.554688,3.523438,1.2737176 +Procter & Gamble Co.,PG,11/3/83,3.5,3.53125,2148800,3.539063,3.5,1.2652445 +Procter & Gamble Co.,PG,11/4/83,3.453125,3.5,3984000,3.515625,3.453125,1.2482984 +Procter & Gamble Co.,PG,11/7/83,3.4375,3.453125,2230400,3.492188,3.46875,1.2539475 +Procter & Gamble Co.,PG,11/8/83,3.46875,3.484375,782400,3.492188,3.492188,1.2624203 +Procter & Gamble Co.,PG,11/9/83,3.476563,3.492188,1422400,3.5625,3.546875,1.2821892 +Procter & Gamble Co.,PG,11/10/83,3.507813,3.546875,2643200,3.554688,3.515625,1.2708918 +Procter & Gamble Co.,PG,11/11/83,3.492188,3.515625,822400,3.554688,3.546875,1.2821892 +Procter & Gamble Co.,PG,11/14/83,3.546875,3.554688,2099200,3.617188,3.570313,1.290662 +Procter & Gamble Co.,PG,11/15/83,3.546875,3.554688,1776000,3.617188,3.578125,1.2934861 +Procter & Gamble Co.,PG,11/16/83,3.585938,3.625,1892800,3.625,3.609375,1.3047831 +Procter & Gamble Co.,PG,11/17/83,3.585938,3.609375,2592000,3.625,3.585938,1.2963109 +Procter & Gamble Co.,PG,11/18/83,3.53125,3.59375,3921600,3.601563,3.554688,1.2850139 +Procter & Gamble Co.,PG,11/21/83,3.539063,3.539063,1884800,3.59375,3.585938,1.2963109 +Procter & Gamble Co.,PG,11/22/83,3.546875,3.585938,2798400,3.59375,3.578125,1.2934861 +Procter & Gamble Co.,PG,11/23/83,3.554688,3.5625,2166400,3.585938,3.578125,1.2934861 +Procter & Gamble Co.,PG,11/25/83,3.5625,3.585938,1982400,3.585938,3.585938,1.2963109 +Procter & Gamble Co.,PG,11/28/83,3.585938,3.585938,1692800,3.617188,3.59375,1.2991345 +Procter & Gamble Co.,PG,11/29/83,3.59375,3.609375,6262400,3.703125,3.703125,1.3386741 +Procter & Gamble Co.,PG,11/30/83,3.6875,3.703125,5072000,3.734375,3.703125,1.3386741 +Procter & Gamble Co.,PG,12/1/83,3.664063,3.703125,4598400,3.710938,3.671875,1.3273768 +Procter & Gamble Co.,PG,12/2/83,3.601563,3.671875,1064000,3.695313,3.632813,1.3132564 +Procter & Gamble Co.,PG,12/5/83,3.617188,3.632813,1512000,3.648438,3.617188,1.3076075 +Procter & Gamble Co.,PG,12/6/83,3.601563,3.632813,2192000,3.671875,3.65625,1.3217285 +Procter & Gamble Co.,PG,12/7/83,3.632813,3.65625,2921600,3.703125,3.640625,1.3160803 +Procter & Gamble Co.,PG,12/8/83,3.570313,3.585938,2596800,3.65625,3.585938,1.2963109 +Procter & Gamble Co.,PG,12/9/83,3.5625,3.585938,785600,3.585938,3.585938,1.2963109 +Procter & Gamble Co.,PG,12/12/83,3.523438,3.5625,1956800,3.570313,3.539063,1.2793651 +Procter & Gamble Co.,PG,12/13/83,3.523438,3.539063,2603200,3.5625,3.546875,1.2821892 +Procter & Gamble Co.,PG,12/14/83,3.523438,3.546875,1289600,3.570313,3.523438,1.2737176 +Procter & Gamble Co.,PG,12/15/83,3.476563,3.515625,5091200,3.523438,3.484375,1.2595965 +Procter & Gamble Co.,PG,12/16/83,3.476563,3.484375,2321600,3.5,3.484375,1.2595965 +Procter & Gamble Co.,PG,12/19/83,3.476563,3.5,2576000,3.507813,3.476563,1.2567712 +Procter & Gamble Co.,PG,12/20/83,3.484375,3.492188,2136000,3.53125,3.5,1.2652445 +Procter & Gamble Co.,PG,12/21/83,3.5,3.507813,1619200,3.578125,3.5625,1.287838 +Procter & Gamble Co.,PG,12/22/83,3.53125,3.5625,1992000,3.578125,3.5625,1.287838 +Procter & Gamble Co.,PG,12/23/83,3.53125,3.554688,820800,3.578125,3.5625,1.287838 +Procter & Gamble Co.,PG,12/27/83,3.546875,3.5625,883200,3.59375,3.59375,1.2991345 +Procter & Gamble Co.,PG,12/28/83,3.570313,3.601563,1838400,3.609375,3.59375,1.2991345 +Procter & Gamble Co.,PG,12/29/83,3.585938,3.601563,1059200,3.625,3.585938,1.2963109 +Procter & Gamble Co.,PG,12/30/83,3.554688,3.578125,3331200,3.585938,3.554688,1.2850139 +Procter & Gamble Co.,PG,1/3/84,3.539063,3.554688,1801600,3.578125,3.5625,1.287838 +Procter & Gamble Co.,PG,1/4/84,3.515625,3.554688,4052800,3.5625,3.554688,1.2850139 +Procter & Gamble Co.,PG,1/5/84,3.46875,3.5625,4947200,3.578125,3.523438,1.2737176 +Procter & Gamble Co.,PG,1/6/84,3.40625,3.523438,8220800,3.523438,3.429688,1.2398264 +Procter & Gamble Co.,PG,1/9/84,3.367188,3.421875,6326400,3.429688,3.421875,1.2370019 +Procter & Gamble Co.,PG,1/10/84,3.390625,3.421875,4492800,3.4375,3.429688,1.2398264 +Procter & Gamble Co.,PG,1/11/84,3.34375,3.34375,11780800,3.390625,3.382813,1.2228817 +Procter & Gamble Co.,PG,1/12/84,3.375,3.382813,4004800,3.40625,3.382813,1.2228817 +Procter & Gamble Co.,PG,1/13/84,3.375,3.390625,2259200,3.414063,3.40625,1.2313534 +Procter & Gamble Co.,PG,1/16/84,3.351563,3.359375,3436800,3.390625,3.375,1.2336384 +Procter & Gamble Co.,PG,1/17/84,3.351563,3.375,3460800,3.390625,3.390625,1.2393502 +Procter & Gamble Co.,PG,1/18/84,3.382813,3.398438,1680000,3.414063,3.390625,1.2393502 +Procter & Gamble Co.,PG,1/19/84,3.375,3.390625,1414400,3.421875,3.414063,1.2479168 +Procter & Gamble Co.,PG,1/20/84,3.40625,3.414063,3572800,3.429688,3.429688,1.253628 +Procter & Gamble Co.,PG,1/23/84,3.382813,3.429688,2348800,3.429688,3.40625,1.2450608 +Procter & Gamble Co.,PG,1/24/84,3.359375,3.40625,3016000,3.40625,3.367188,1.2307833 +Procter & Gamble Co.,PG,1/25/84,3.25,3.367188,10852800,3.382813,3.25,1.1879485 +Procter & Gamble Co.,PG,1/26/84,3.195313,3.203125,7888000,3.234375,3.195313,1.1679586 +Procter & Gamble Co.,PG,1/27/84,3.15625,3.179688,5705600,3.179688,3.179688,1.1622472 +Procter & Gamble Co.,PG,1/30/84,3.148438,3.195313,4840000,3.21875,3.164063,1.156536 +Procter & Gamble Co.,PG,1/31/84,3.132813,3.164063,5534400,3.171875,3.15625,1.1536798 +Procter & Gamble Co.,PG,2/1/84,3.15625,3.164063,6171200,3.203125,3.1875,1.1651033 +Procter & Gamble Co.,PG,2/2/84,3.164063,3.195313,4625600,3.234375,3.164063,1.156536 +Procter & Gamble Co.,PG,2/3/84,3.15625,3.171875,5851200,3.203125,3.15625,1.1536798 +Procter & Gamble Co.,PG,2/6/84,3.132813,3.140625,2000000,3.171875,3.15625,1.1536798 +Procter & Gamble Co.,PG,2/7/84,3.117188,3.125,5784000,3.15625,3.125,1.1422577 +Procter & Gamble Co.,PG,2/8/84,3,3.125,6492800,3.125,3.023438,1.1051342 +Procter & Gamble Co.,PG,2/9/84,2.984375,3,9112000,3.0625,3.054688,1.1165569 +Procter & Gamble Co.,PG,2/10/84,3,3.046875,4308800,3.0625,3.023438,1.1051342 +Procter & Gamble Co.,PG,2/13/84,2.921875,3,4515200,3.023438,2.976563,1.0880017 +Procter & Gamble Co.,PG,2/14/84,2.929688,2.976563,4902400,2.992188,2.929688,1.0708666 +Procter & Gamble Co.,PG,2/15/84,2.945313,2.976563,4097600,2.992188,2.953125,1.0794334 +Procter & Gamble Co.,PG,2/16/84,2.914063,2.945313,3438400,2.945313,2.9375,1.0737222 +Procter & Gamble Co.,PG,2/17/84,2.90625,2.921875,2670400,2.929688,2.914063,1.0651555 +Procter & Gamble Co.,PG,2/21/84,2.898438,2.921875,2814400,2.9375,2.914063,1.0651555 +Procter & Gamble Co.,PG,2/22/84,2.914063,2.921875,3291200,2.953125,2.914063,1.0651555 +Procter & Gamble Co.,PG,2/23/84,2.882813,2.90625,2427200,2.929688,2.914063,1.0651555 +Procter & Gamble Co.,PG,2/24/84,2.945313,2.953125,3568000,3.007813,3,1.0965676 +Procter & Gamble Co.,PG,2/27/84,2.976563,3,3232000,3.03125,3.015625,1.102279 +Procter & Gamble Co.,PG,2/28/84,2.96875,3,2292800,3,2.992188,1.0937117 +Procter & Gamble Co.,PG,2/29/84,2.945313,2.953125,6656000,2.976563,2.945313,1.0765774 +Procter & Gamble Co.,PG,3/1/84,2.875,2.914063,5252800,2.914063,2.875,1.0508771 +Procter & Gamble Co.,PG,3/2/84,2.867188,2.875,5064000,2.921875,2.898438,1.059444 +Procter & Gamble Co.,PG,3/5/84,2.882813,2.898438,2572800,2.914063,2.898438,1.059444 +Procter & Gamble Co.,PG,3/6/84,2.859375,2.898438,2542400,2.90625,2.867188,1.0480223 +Procter & Gamble Co.,PG,3/7/84,2.851563,2.859375,3556800,2.921875,2.898438,1.059444 +Procter & Gamble Co.,PG,3/8/84,2.890625,2.90625,6081600,2.921875,2.90625,1.0623 +Procter & Gamble Co.,PG,3/9/84,2.882813,2.898438,2097600,2.914063,2.90625,1.0623 +Procter & Gamble Co.,PG,3/12/84,2.890625,2.898438,3139200,2.929688,2.921875,1.0680112 +Procter & Gamble Co.,PG,3/13/84,2.921875,2.929688,5739200,2.945313,2.9375,1.0737222 +Procter & Gamble Co.,PG,3/14/84,2.921875,2.921875,2211200,2.976563,2.960938,1.0822893 +Procter & Gamble Co.,PG,3/15/84,2.945313,2.953125,5260800,3.0625,3.03125,1.1079904 +Procter & Gamble Co.,PG,3/16/84,3.070313,3.09375,5145600,3.109375,3.078125,1.1251242 +Procter & Gamble Co.,PG,3/19/84,3.03125,3.054688,1912000,3.0625,3.039063,1.1108457 +Procter & Gamble Co.,PG,3/20/84,3.039063,3.054688,563200,3.070313,3.0625,1.1194127 +Procter & Gamble Co.,PG,3/21/84,3.007813,3.046875,2641600,3.054688,3.015625,1.102279 +Procter & Gamble Co.,PG,3/22/84,2.96875,3.03125,3396800,3.039063,2.96875,1.0851444 +Procter & Gamble Co.,PG,3/23/84,2.9375,2.96875,2476800,2.992188,2.9375,1.0737222 +Procter & Gamble Co.,PG,3/26/84,2.914063,2.9375,3265600,2.953125,2.914063,1.0651555 +Procter & Gamble Co.,PG,3/27/84,2.914063,2.929688,1628800,2.945313,2.929688,1.0708666 +Procter & Gamble Co.,PG,3/28/84,2.929688,2.945313,2712000,3.023438,3.023438,1.1051342 +Procter & Gamble Co.,PG,3/29/84,3,3.023438,1488000,3.046875,3,1.0965676 +Procter & Gamble Co.,PG,3/30/84,2.984375,3,1724800,3.03125,3.015625,1.102279 +Procter & Gamble Co.,PG,4/2/84,2.96875,3.015625,3305600,3.046875,2.992188,1.0937117 +Procter & Gamble Co.,PG,4/3/84,2.929688,2.984375,1659200,3,2.945313,1.0765774 +Procter & Gamble Co.,PG,4/4/84,2.914063,2.929688,2520000,2.945313,2.929688,1.0708666 +Procter & Gamble Co.,PG,4/5/84,2.90625,2.9375,2281600,2.953125,2.90625,1.0623 +Procter & Gamble Co.,PG,4/6/84,2.890625,2.890625,2072000,2.945313,2.90625,1.0623 +Procter & Gamble Co.,PG,4/9/84,2.914063,2.9375,1278400,2.984375,2.960938,1.0822893 +Procter & Gamble Co.,PG,4/10/84,2.96875,2.976563,1976000,3,2.96875,1.0851444 +Procter & Gamble Co.,PG,4/11/84,2.953125,2.984375,7364800,2.992188,2.984375,1.0908562 +Procter & Gamble Co.,PG,4/12/84,2.960938,3,8054400,3.0625,3.0625,1.1194127 +Procter & Gamble Co.,PG,4/13/84,2.992188,3.039063,2220800,3.046875,3.03125,1.1217256 +Procter & Gamble Co.,PG,4/16/84,2.976563,3.015625,2222400,3.039063,3.03125,1.1217256 +Procter & Gamble Co.,PG,4/17/84,3.023438,3.03125,3443200,3.039063,3.039063,1.1246164 +Procter & Gamble Co.,PG,4/18/84,3.03125,3.039063,1835200,3.054688,3.03125,1.1217256 +Procter & Gamble Co.,PG,4/19/84,3.007813,3.03125,2809600,3.039063,3.023438,1.1188338 +Procter & Gamble Co.,PG,4/23/84,2.992188,3.015625,2721600,3.023438,3,1.1101615 +Procter & Gamble Co.,PG,4/24/84,3,3.007813,5326400,3.078125,3.039063,1.1246164 +Procter & Gamble Co.,PG,4/25/84,3.007813,3.023438,3737600,3.046875,3.046875,1.1275079 +Procter & Gamble Co.,PG,4/26/84,2.992188,3.039063,3056000,3.039063,3.015625,1.1159439 +Procter & Gamble Co.,PG,4/27/84,2.984375,3.015625,2553600,3.015625,2.984375,1.104379 +Procter & Gamble Co.,PG,4/30/84,2.9375,2.96875,2180800,2.992188,2.960938,1.0957061 +Procter & Gamble Co.,PG,5/1/84,2.960938,2.960938,3744000,3.03125,3.023438,1.1188338 +Procter & Gamble Co.,PG,5/2/84,3.007813,3.007813,3366400,3.039063,3.023438,1.1188338 +Procter & Gamble Co.,PG,5/3/84,3.007813,3.023438,2750400,3.054688,3.03125,1.1217256 +Procter & Gamble Co.,PG,5/4/84,2.9375,3.015625,2028800,3.023438,2.960938,1.0957061 +Procter & Gamble Co.,PG,5/7/84,2.945313,2.96875,2027200,2.984375,2.96875,1.0985965 +Procter & Gamble Co.,PG,5/8/84,2.953125,2.96875,3097600,2.992188,2.976563,1.1014891 +Procter & Gamble Co.,PG,5/9/84,2.945313,2.984375,2606400,3,2.953125,1.0928149 +Procter & Gamble Co.,PG,5/10/84,2.945313,2.953125,14592000,2.984375,2.953125,1.0928149 +Procter & Gamble Co.,PG,5/11/84,2.953125,2.960938,2363200,2.992188,2.976563,1.1014891 +Procter & Gamble Co.,PG,5/14/84,2.953125,2.960938,1884800,3.015625,3.015625,1.1159439 +Procter & Gamble Co.,PG,5/15/84,3.007813,3.015625,5227200,3.117188,3.09375,1.1448547 +Procter & Gamble Co.,PG,5/16/84,3.09375,3.09375,3187200,3.140625,3.125,1.1564177 +Procter & Gamble Co.,PG,5/17/84,3.070313,3.125,2464000,3.125,3.070313,1.1361799 +Procter & Gamble Co.,PG,5/18/84,3.0625,3.085938,3462400,3.101563,3.085938,1.1419634 +Procter & Gamble Co.,PG,5/21/84,3.046875,3.085938,3800000,3.101563,3.046875,1.1275079 +Procter & Gamble Co.,PG,5/22/84,3.023438,3.046875,3443200,3.046875,3.03125,1.1217256 +Procter & Gamble Co.,PG,5/23/84,2.976563,3.03125,3163200,3.03125,3,1.1101615 +Procter & Gamble Co.,PG,5/24/84,2.953125,2.976563,2008000,2.984375,2.960938,1.0957061 +Procter & Gamble Co.,PG,5/25/84,2.953125,2.960938,3020800,3.015625,3,1.1101615 +Procter & Gamble Co.,PG,5/29/84,2.945313,3,3257600,3.007813,2.976563,1.1014891 +Procter & Gamble Co.,PG,5/30/84,2.953125,2.96875,2731200,3.09375,3.054688,1.1303985 +Procter & Gamble Co.,PG,5/31/84,3.015625,3.046875,4339200,3.085938,3.078125,1.139072 +Procter & Gamble Co.,PG,6/1/84,3.101563,3.109375,4852800,3.171875,3.15625,1.167982 +Procter & Gamble Co.,PG,6/4/84,3.171875,3.1875,3568000,3.210938,3.179688,1.1766554 +Procter & Gamble Co.,PG,6/5/84,3.164063,3.179688,4342400,3.203125,3.203125,1.1853286 +Procter & Gamble Co.,PG,6/6/84,3.195313,3.203125,4920000,3.25,3.25,1.2026747 +Procter & Gamble Co.,PG,6/7/84,3.203125,3.242188,1979200,3.25,3.234375,1.1968917 +Procter & Gamble Co.,PG,6/8/84,3.179688,3.21875,1617600,3.21875,3.210938,1.1882197 +Procter & Gamble Co.,PG,6/11/84,3.125,3.195313,2302400,3.195313,3.125,1.1564177 +Procter & Gamble Co.,PG,6/12/84,3.09375,3.125,1259200,3.15625,3.148438,1.1650914 +Procter & Gamble Co.,PG,6/13/84,3.140625,3.140625,1536000,3.226563,3.226563,1.1940018 +Procter & Gamble Co.,PG,6/14/84,3.1875,3.234375,3377600,3.25,3.234375,1.1968917 +Procter & Gamble Co.,PG,6/15/84,3.1875,3.226563,2772800,3.265625,3.1875,1.1795468 +Procter & Gamble Co.,PG,6/18/84,3.15625,3.1875,4020800,3.265625,3.25,1.2026747 +Procter & Gamble Co.,PG,6/19/84,3.234375,3.25,5305600,3.28125,3.25,1.2026747 +Procter & Gamble Co.,PG,6/20/84,3.1875,3.203125,4443200,3.28125,3.265625,1.2084566 +Procter & Gamble Co.,PG,6/21/84,3.234375,3.25,5656000,3.304688,3.25,1.2026747 +Procter & Gamble Co.,PG,6/22/84,3.226563,3.242188,3457600,3.28125,3.265625,1.2084566 +Procter & Gamble Co.,PG,6/25/84,3.242188,3.273438,1368000,3.273438,3.242188,1.1997837 +Procter & Gamble Co.,PG,6/26/84,3.242188,3.25,2608000,3.296875,3.257813,1.2055664 +Procter & Gamble Co.,PG,6/27/84,3.21875,3.265625,2787200,3.28125,3.242188,1.1997837 +Procter & Gamble Co.,PG,6/28/84,3.21875,3.226563,1504000,3.273438,3.257813,1.2055664 +Procter & Gamble Co.,PG,6/29/84,3.234375,3.242188,3352000,3.304688,3.273438,1.2113478 +Procter & Gamble Co.,PG,7/2/84,3.242188,3.242188,2422400,3.289063,3.289063,1.2171301 +Procter & Gamble Co.,PG,7/3/84,3.265625,3.265625,2980800,3.3125,3.3125,1.2258036 +Procter & Gamble Co.,PG,7/5/84,3.28125,3.304688,3529600,3.320313,3.28125,1.2142385 +Procter & Gamble Co.,PG,7/6/84,3.257813,3.265625,1932800,3.289063,3.273438,1.2113478 +Procter & Gamble Co.,PG,7/9/84,3.210938,3.273438,2054400,3.289063,3.28125,1.2142385 +Procter & Gamble Co.,PG,7/10/84,3.25,3.25,2688000,3.304688,3.273438,1.2113478 +Procter & Gamble Co.,PG,7/11/84,3.273438,3.28125,7030400,3.335938,3.3125,1.2258036 +Procter & Gamble Co.,PG,7/12/84,3.3125,3.3125,4190400,3.351563,3.328125,1.2315849 +Procter & Gamble Co.,PG,7/13/84,3.3125,3.335938,3352000,3.359375,3.34375,1.237367 +Procter & Gamble Co.,PG,7/16/84,3.296875,3.296875,4822400,3.335938,3.335938,1.2496608 +Procter & Gamble Co.,PG,7/17/84,3.328125,3.335938,2641600,3.367188,3.359375,1.2584404 +Procter & Gamble Co.,PG,7/18/84,3.3125,3.351563,2366400,3.351563,3.328125,1.2467344 +Procter & Gamble Co.,PG,7/19/84,3.28125,3.3125,2232000,3.3125,3.296875,1.2350276 +Procter & Gamble Co.,PG,7/20/84,3.28125,3.304688,3600000,3.320313,3.296875,1.2350276 +Procter & Gamble Co.,PG,7/23/84,3.25,3.304688,2524800,3.304688,3.289063,1.2321011 +Procter & Gamble Co.,PG,7/24/84,3.28125,3.289063,2764800,3.3125,3.304688,1.2379545 +Procter & Gamble Co.,PG,7/25/84,3.289063,3.289063,5192000,3.40625,3.398438,1.273074 +Procter & Gamble Co.,PG,7/26/84,3.359375,3.390625,3080000,3.398438,3.375,1.2642936 +Procter & Gamble Co.,PG,7/27/84,3.351563,3.375,2049600,3.382813,3.375,1.2642936 +Procter & Gamble Co.,PG,7/30/84,3.257813,3.34375,2160000,3.34375,3.265625,1.2233212 +Procter & Gamble Co.,PG,7/31/84,3.257813,3.265625,3003200,3.304688,3.296875,1.2350276 +Procter & Gamble Co.,PG,8/1/84,3.3125,3.328125,1993600,3.367188,3.335938,1.2496608 +Procter & Gamble Co.,PG,8/2/84,3.304688,3.3125,5739200,3.414063,3.40625,1.2759997 +Procter & Gamble Co.,PG,8/3/84,3.40625,3.4375,8273600,3.507813,3.46875,1.2994133 +Procter & Gamble Co.,PG,8/6/84,3.453125,3.46875,7670400,3.546875,3.484375,1.3052661 +Procter & Gamble Co.,PG,8/7/84,3.445313,3.460938,4745600,3.585938,3.515625,1.3169723 +Procter & Gamble Co.,PG,8/8/84,3.421875,3.523438,3454400,3.554688,3.421875,1.2818537 +Procter & Gamble Co.,PG,8/9/84,3.382813,3.390625,4590400,3.445313,3.421875,1.2818537 +Procter & Gamble Co.,PG,8/10/84,3.460938,3.59375,5862400,3.59375,3.460938,1.2964876 +Procter & Gamble Co.,PG,8/13/84,3.429688,3.445313,1843200,3.492188,3.476563,1.3023401 +Procter & Gamble Co.,PG,8/14/84,3.429688,3.484375,3300800,3.492188,3.429688,1.28478 +Procter & Gamble Co.,PG,8/15/84,3.359375,3.429688,3748800,3.460938,3.367188,1.2613677 +Procter & Gamble Co.,PG,8/16/84,3.34375,3.375,2952000,3.414063,3.382813,1.2672204 +Procter & Gamble Co.,PG,8/17/84,3.382813,3.398438,1974400,3.421875,3.390625,1.270147 +Procter & Gamble Co.,PG,8/20/84,3.390625,3.40625,2067200,3.453125,3.453125,1.2935594 +Procter & Gamble Co.,PG,8/21/84,3.4375,3.4375,4667200,3.539063,3.515625,1.3169723 +Procter & Gamble Co.,PG,8/22/84,3.445313,3.523438,2697600,3.53125,3.484375,1.3052661 +Procter & Gamble Co.,PG,8/23/84,3.476563,3.484375,2459200,3.554688,3.546875,1.328679 +Procter & Gamble Co.,PG,8/24/84,3.5,3.546875,2209600,3.546875,3.53125,1.3228269 +Procter & Gamble Co.,PG,8/27/84,3.476563,3.515625,2569600,3.515625,3.5,1.3111196 +Procter & Gamble Co.,PG,8/28/84,3.492188,3.492188,1254400,3.546875,3.53125,1.3228269 +Procter & Gamble Co.,PG,8/29/84,3.5,3.53125,2996800,3.546875,3.507813,1.3140466 +Procter & Gamble Co.,PG,8/30/84,3.5,3.5,2091200,3.523438,3.5,1.3111196 +Procter & Gamble Co.,PG,8/31/84,3.476563,3.5,1286400,3.507813,3.5,1.3111196 +Procter & Gamble Co.,PG,9/4/84,3.421875,3.484375,1462400,3.484375,3.460938,1.2964876 +Procter & Gamble Co.,PG,9/5/84,3.429688,3.460938,1832000,3.460938,3.4375,1.2877066 +Procter & Gamble Co.,PG,9/6/84,3.4375,3.453125,1708800,3.484375,3.476563,1.3023401 +Procter & Gamble Co.,PG,9/7/84,3.453125,3.484375,2737600,3.515625,3.460938,1.2964876 +Procter & Gamble Co.,PG,9/10/84,3.398438,3.421875,1934400,3.453125,3.421875,1.2818537 +Procter & Gamble Co.,PG,9/11/84,3.398438,3.4375,3420800,3.445313,3.398438,1.273074 +Procter & Gamble Co.,PG,9/12/84,3.351563,3.40625,2024000,3.421875,3.414063,1.2789273 +Procter & Gamble Co.,PG,9/13/84,3.398438,3.429688,2881600,3.546875,3.539063,1.3257532 +Procter & Gamble Co.,PG,9/14/84,3.539063,3.554688,5468800,3.601563,3.570313,1.337459 +Procter & Gamble Co.,PG,9/17/84,3.515625,3.546875,3651200,3.554688,3.523438,1.3198993 +Procter & Gamble Co.,PG,9/18/84,3.46875,3.5,4628800,3.507813,3.46875,1.2994133 +Procter & Gamble Co.,PG,9/19/84,3.429688,3.453125,3243200,3.476563,3.445313,1.2906333 +Procter & Gamble Co.,PG,9/20/84,3.429688,3.4375,1732800,3.484375,3.484375,1.3052661 +Procter & Gamble Co.,PG,9/21/84,3.382813,3.390625,3203200,3.5,3.484375,1.3052661 +Procter & Gamble Co.,PG,9/24/84,3.390625,3.390625,1539200,3.453125,3.445313,1.2906333 +Procter & Gamble Co.,PG,9/25/84,3.421875,3.4375,3377600,3.539063,3.523438,1.3198993 +Procter & Gamble Co.,PG,9/26/84,3.492188,3.5,1494400,3.554688,3.523438,1.3198993 +Procter & Gamble Co.,PG,9/27/84,3.507813,3.53125,3166400,3.546875,3.539063,1.3257532 +Procter & Gamble Co.,PG,9/28/84,3.46875,3.515625,1051200,3.53125,3.492188,1.3081932 +Procter & Gamble Co.,PG,10/1/84,3.460938,3.492188,1584000,3.515625,3.484375,1.3052661 +Procter & Gamble Co.,PG,10/2/84,3.476563,3.476563,4012800,3.546875,3.5,1.3111196 +Procter & Gamble Co.,PG,10/3/84,3.484375,3.5,2204800,3.523438,3.507813,1.3140466 +Procter & Gamble Co.,PG,10/4/84,3.46875,3.515625,5646400,3.539063,3.492188,1.3081932 +Procter & Gamble Co.,PG,10/5/84,3.335938,3.484375,9358400,3.492188,3.367188,1.2613677 +Procter & Gamble Co.,PG,10/8/84,3.320313,3.351563,3092800,3.367188,3.359375,1.2584404 +Procter & Gamble Co.,PG,10/9/84,3.351563,3.359375,4651200,3.375,3.351563,1.2555135 +Procter & Gamble Co.,PG,10/10/84,3.335938,3.351563,4748800,3.382813,3.375,1.2642936 +Procter & Gamble Co.,PG,10/11/84,3.3125,3.382813,5334400,3.382813,3.351563,1.2555135 +Procter & Gamble Co.,PG,10/12/84,3.335938,3.351563,3841600,3.375,3.367188,1.2613677 +Procter & Gamble Co.,PG,10/15/84,3.328125,3.328125,4144000,3.367188,3.359375,1.2738107 +Procter & Gamble Co.,PG,10/16/84,3.335938,3.351563,2811200,3.382813,3.382813,1.282698 +Procter & Gamble Co.,PG,10/17/84,3.367188,3.382813,2516800,3.40625,3.40625,1.2915847 +Procter & Gamble Co.,PG,10/18/84,3.390625,3.390625,5176000,3.46875,3.46875,1.315284 +Procter & Gamble Co.,PG,10/19/84,3.46875,3.546875,11091200,3.5625,3.5625,1.3508319 +Procter & Gamble Co.,PG,10/22/84,3.539063,3.546875,2652800,3.59375,3.59375,1.3626815 +Procter & Gamble Co.,PG,10/23/84,3.5625,3.59375,3673600,3.640625,3.601563,1.3656442 +Procter & Gamble Co.,PG,10/24/84,3.59375,3.601563,5739200,3.65625,3.648438,1.3834181 +Procter & Gamble Co.,PG,10/25/84,3.609375,3.625,5190400,3.648438,3.617188,1.3715692 +Procter & Gamble Co.,PG,10/26/84,3.578125,3.601563,3259200,3.617188,3.585938,1.3597194 +Procter & Gamble Co.,PG,10/29/84,3.570313,3.585938,1692800,3.59375,3.585938,1.3597194 +Procter & Gamble Co.,PG,10/30/84,3.578125,3.585938,4064000,3.679688,3.671875,1.3923053 +Procter & Gamble Co.,PG,10/31/84,3.625,3.648438,2950400,3.664063,3.625,1.3745309 +Procter & Gamble Co.,PG,11/1/84,3.601563,3.625,3132800,3.664063,3.640625,1.3804553 +Procter & Gamble Co.,PG,11/2/84,3.625,3.625,4350400,3.695313,3.671875,1.3923053 +Procter & Gamble Co.,PG,11/5/84,3.65625,3.671875,1289600,3.6875,3.65625,1.3863803 +Procter & Gamble Co.,PG,11/6/84,3.648438,3.65625,5990400,3.734375,3.726563,1.413042 +Procter & Gamble Co.,PG,11/7/84,3.671875,3.710938,5872000,3.726563,3.6875,1.3982309 +Procter & Gamble Co.,PG,11/8/84,3.648438,3.671875,2832000,3.6875,3.65625,1.3863803 +Procter & Gamble Co.,PG,11/9/84,3.59375,3.664063,2563200,3.6875,3.601563,1.3656442 +Procter & Gamble Co.,PG,11/12/84,3.570313,3.617188,923200,3.617188,3.601563,1.3656442 +Procter & Gamble Co.,PG,11/13/84,3.523438,3.585938,3548800,3.585938,3.53125,1.3389834 +Procter & Gamble Co.,PG,11/14/84,3.546875,3.5625,2825600,3.617188,3.59375,1.3626815 +Procter & Gamble Co.,PG,11/15/84,3.59375,3.609375,3340800,3.664063,3.648438,1.3834181 +Procter & Gamble Co.,PG,11/16/84,3.546875,3.664063,4049600,3.6875,3.554688,1.3478696 +Procter & Gamble Co.,PG,11/19/84,3.546875,3.546875,2915200,3.601563,3.578125,1.3567568 +Procter & Gamble Co.,PG,11/20/84,3.585938,3.59375,2380800,3.65625,3.625,1.3745309 +Procter & Gamble Co.,PG,11/21/84,3.601563,3.609375,2278400,3.648438,3.625,1.3745309 +Procter & Gamble Co.,PG,11/23/84,3.648438,3.65625,4323200,3.734375,3.726563,1.413042 +Procter & Gamble Co.,PG,11/26/84,3.65625,3.734375,5414400,3.742188,3.6875,1.3982309 +Procter & Gamble Co.,PG,11/27/84,3.65625,3.695313,3558400,3.695313,3.664063,1.3893429 +Procter & Gamble Co.,PG,11/28/84,3.585938,3.664063,2233600,3.671875,3.585938,1.3597194 +Procter & Gamble Co.,PG,11/29/84,3.578125,3.585938,2512000,3.648438,3.640625,1.3804553 +Procter & Gamble Co.,PG,11/30/84,3.5625,3.617188,2152000,3.632813,3.609375,1.3686057 +Procter & Gamble Co.,PG,12/3/84,3.585938,3.609375,4305600,3.671875,3.648438,1.3834181 +Procter & Gamble Co.,PG,12/4/84,3.632813,3.664063,3310400,3.671875,3.632813,1.3774941 +Procter & Gamble Co.,PG,12/5/84,3.59375,3.640625,1456000,3.640625,3.609375,1.3686057 +Procter & Gamble Co.,PG,12/6/84,3.585938,3.59375,2494400,3.632813,3.609375,1.3686057 +Procter & Gamble Co.,PG,12/7/84,3.585938,3.625,2473600,3.640625,3.585938,1.3597194 +Procter & Gamble Co.,PG,12/10/84,3.585938,3.585938,2441600,3.671875,3.65625,1.3863803 +Procter & Gamble Co.,PG,12/11/84,3.640625,3.648438,2096000,3.703125,3.664063,1.3893429 +Procter & Gamble Co.,PG,12/12/84,3.671875,3.6875,1988800,3.703125,3.6875,1.3982309 +Procter & Gamble Co.,PG,12/13/84,3.632813,3.6875,2192000,3.695313,3.640625,1.3804553 +Procter & Gamble Co.,PG,12/14/84,3.625,3.632813,3134400,3.695313,3.65625,1.3863803 +Procter & Gamble Co.,PG,12/17/84,3.570313,3.65625,6572800,3.65625,3.617188,1.3715692 +Procter & Gamble Co.,PG,12/18/84,3.617188,3.625,8409600,3.6875,3.679688,1.3952675 +Procter & Gamble Co.,PG,12/19/84,3.640625,3.6875,5862400,3.710938,3.65625,1.3863803 +Procter & Gamble Co.,PG,12/20/84,3.609375,3.65625,3817600,3.679688,3.632813,1.3774941 +Procter & Gamble Co.,PG,12/21/84,3.484375,3.617188,13828800,3.617188,3.53125,1.3389834 +Procter & Gamble Co.,PG,12/24/84,3.53125,3.53125,2518400,3.570313,3.53125,1.3389834 +Procter & Gamble Co.,PG,12/26/84,3.523438,3.53125,1702400,3.554688,3.546875,1.3449074 +Procter & Gamble Co.,PG,12/27/84,3.546875,3.554688,1916800,3.5625,3.554688,1.3478696 +Procter & Gamble Co.,PG,12/28/84,3.546875,3.5625,3073600,3.570313,3.546875,1.3449074 +Procter & Gamble Co.,PG,12/31/84,3.523438,3.546875,2465600,3.570313,3.5625,1.3508319 +Procter & Gamble Co.,PG,1/2/85,3.507813,3.546875,2324800,3.554688,3.515625,1.3330573 +Procter & Gamble Co.,PG,1/3/85,3.40625,3.484375,9264000,3.5,3.492188,1.3241707 +Procter & Gamble Co.,PG,1/4/85,3.460938,3.476563,3158400,3.5,3.5,1.3271334 +Procter & Gamble Co.,PG,1/7/85,3.5,3.515625,2323200,3.5625,3.546875,1.3449074 +Procter & Gamble Co.,PG,1/8/85,3.546875,3.554688,2876800,3.585938,3.5625,1.3508319 +Procter & Gamble Co.,PG,1/9/85,3.515625,3.5625,3540800,3.585938,3.53125,1.3389834 +Procter & Gamble Co.,PG,1/10/85,3.476563,3.515625,4513600,3.53125,3.507813,1.3300962 +Procter & Gamble Co.,PG,1/11/85,3.476563,3.515625,4939200,3.546875,3.484375,1.3212088 +Procter & Gamble Co.,PG,1/14/85,3.429688,3.4375,8267200,3.539063,3.523438,1.3517832 +Procter & Gamble Co.,PG,1/15/85,3.5,3.539063,4049600,3.546875,3.53125,1.3547806 +Procter & Gamble Co.,PG,1/16/85,3.523438,3.53125,3659200,3.585938,3.585938,1.3757615 +Procter & Gamble Co.,PG,1/17/85,3.515625,3.570313,3630400,3.578125,3.5625,1.366769 +Procter & Gamble Co.,PG,1/18/85,3.453125,3.546875,5790400,3.554688,3.46875,1.3308021 +Procter & Gamble Co.,PG,1/21/85,3.46875,3.484375,7107200,3.570313,3.539063,1.3577776 +Procter & Gamble Co.,PG,1/22/85,3.539063,3.554688,5691200,3.578125,3.578125,1.3727636 +Procter & Gamble Co.,PG,1/23/85,3.53125,3.53125,3966400,3.585938,3.585938,1.3757615 +Procter & Gamble Co.,PG,1/24/85,3.46875,3.585938,5734400,3.585938,3.484375,1.3367969 +Procter & Gamble Co.,PG,1/25/85,3.429688,3.453125,6795200,3.476563,3.4375,1.3188121 +Procter & Gamble Co.,PG,1/28/85,3.40625,3.4375,8428800,3.445313,3.4375,1.3188121 +Procter & Gamble Co.,PG,1/29/85,3.429688,3.4375,4619200,3.570313,3.570313,1.3697671 +Procter & Gamble Co.,PG,1/30/85,3.515625,3.585938,5097600,3.59375,3.539063,1.3577776 +Procter & Gamble Co.,PG,1/31/85,3.484375,3.53125,5326400,3.5625,3.515625,1.3487852 +Procter & Gamble Co.,PG,2/1/85,3.453125,3.46875,4632000,3.492188,3.476563,1.3337992 +Procter & Gamble Co.,PG,2/4/85,3.46875,3.46875,4448000,3.523438,3.507813,1.3457884 +Procter & Gamble Co.,PG,2/5/85,3.445313,3.507813,3577600,3.507813,3.46875,1.3308021 +Procter & Gamble Co.,PG,2/6/85,3.46875,3.476563,4224000,3.515625,3.484375,1.3367969 +Procter & Gamble Co.,PG,2/7/85,3.46875,3.492188,5046400,3.523438,3.484375,1.3367969 +Procter & Gamble Co.,PG,2/8/85,3.476563,3.484375,4942400,3.523438,3.507813,1.3457884 +Procter & Gamble Co.,PG,2/11/85,3.46875,3.492188,3481600,3.5,3.5,1.342791 +Procter & Gamble Co.,PG,2/12/85,3.476563,3.476563,3870400,3.546875,3.492188,1.3397937 +Procter & Gamble Co.,PG,2/13/85,3.476563,3.476563,5073600,3.5625,3.554688,1.3637722 +Procter & Gamble Co.,PG,2/14/85,3.53125,3.578125,6689600,3.585938,3.554688,1.3637722 +Procter & Gamble Co.,PG,2/15/85,3.515625,3.546875,4814400,3.554688,3.523438,1.3517832 +Procter & Gamble Co.,PG,2/19/85,3.515625,3.523438,2350400,3.546875,3.546875,1.3607748 +Procter & Gamble Co.,PG,2/20/85,3.492188,3.515625,3355200,3.546875,3.515625,1.3487852 +Procter & Gamble Co.,PG,2/21/85,3.5,3.5,3854400,3.5625,3.539063,1.3577776 +Procter & Gamble Co.,PG,2/22/85,3.546875,3.554688,2776000,3.59375,3.570313,1.3697671 +Procter & Gamble Co.,PG,2/25/85,3.546875,3.554688,3659200,3.617188,3.59375,1.3787587 +Procter & Gamble Co.,PG,2/26/85,3.5625,3.570313,3972800,3.617188,3.601563,1.3817563 +Procter & Gamble Co.,PG,2/27/85,3.546875,3.601563,2976000,3.601563,3.5625,1.366769 +Procter & Gamble Co.,PG,2/28/85,3.539063,3.546875,2916800,3.585938,3.554688,1.3637722 +Procter & Gamble Co.,PG,3/1/85,3.539063,3.539063,6659200,3.601563,3.5625,1.366769 +Procter & Gamble Co.,PG,3/4/85,3.539063,3.5625,1956800,3.578125,3.570313,1.3697671 +Procter & Gamble Co.,PG,3/5/85,3.554688,3.578125,2486400,3.59375,3.585938,1.3757615 +Procter & Gamble Co.,PG,3/6/85,3.515625,3.578125,5732800,3.59375,3.53125,1.3547806 +Procter & Gamble Co.,PG,3/7/85,3.46875,3.53125,6108800,3.53125,3.476563,1.3337992 +Procter & Gamble Co.,PG,3/8/85,3.476563,3.507813,4249600,3.539063,3.53125,1.3547806 +Procter & Gamble Co.,PG,3/11/85,3.523438,3.546875,2940800,3.5625,3.554688,1.3637722 +Procter & Gamble Co.,PG,3/12/85,3.515625,3.53125,4771200,3.5625,3.546875,1.3607748 +Procter & Gamble Co.,PG,3/13/85,3.53125,3.539063,1822400,3.5625,3.539063,1.3577776 +Procter & Gamble Co.,PG,3/14/85,3.484375,3.523438,4574400,3.53125,3.492188,1.3397937 +Procter & Gamble Co.,PG,3/15/85,3.4375,3.476563,6140800,3.507813,3.46875,1.3308021 +Procter & Gamble Co.,PG,3/18/85,3.453125,3.453125,2192000,3.492188,3.46875,1.3308021 +Procter & Gamble Co.,PG,3/19/85,3.46875,3.476563,3771200,3.515625,3.507813,1.3457884 +Procter & Gamble Co.,PG,3/20/85,3.492188,3.523438,2435200,3.539063,3.507813,1.3457884 +Procter & Gamble Co.,PG,3/21/85,3.507813,3.507813,2006400,3.53125,3.53125,1.3547806 +Procter & Gamble Co.,PG,3/22/85,3.5,3.546875,2916800,3.546875,3.515625,1.3487852 +Procter & Gamble Co.,PG,3/25/85,3.5,3.523438,2820800,3.523438,3.523438,1.3517832 +Procter & Gamble Co.,PG,3/26/85,3.492188,3.523438,4508800,3.523438,3.5,1.342791 +Procter & Gamble Co.,PG,3/27/85,3.46875,3.492188,8568000,3.515625,3.484375,1.3367969 +Procter & Gamble Co.,PG,3/28/85,3.4375,3.476563,5870400,3.484375,3.4375,1.3188121 +Procter & Gamble Co.,PG,3/29/85,3.429688,3.445313,3003200,3.46875,3.46875,1.3308021 +Procter & Gamble Co.,PG,4/1/85,3.375,3.375,6196800,3.414063,3.398438,1.3038263 +Procter & Gamble Co.,PG,4/2/85,3.382813,3.390625,3534400,3.4375,3.421875,1.3128185 +Procter & Gamble Co.,PG,4/3/85,3.359375,3.421875,3987200,3.429688,3.359375,1.2888396 +Procter & Gamble Co.,PG,4/4/85,3.3125,3.34375,5761600,3.367188,3.351563,1.2858417 +Procter & Gamble Co.,PG,4/8/85,3.335938,3.367188,1758400,3.375,3.335938,1.279848 +Procter & Gamble Co.,PG,4/9/85,3.296875,3.34375,6006400,3.359375,3.3125,1.2708565 +Procter & Gamble Co.,PG,4/10/85,3.242188,3.320313,10070400,3.328125,3.273438,1.2558692 +Procter & Gamble Co.,PG,4/11/85,3.257813,3.28125,5299200,3.304688,3.273438,1.2558692 +Procter & Gamble Co.,PG,4/12/85,3.257813,3.257813,2688000,3.289063,3.273438,1.2558692 +Procter & Gamble Co.,PG,4/15/85,3.226563,3.25,5736000,3.265625,3.25,1.262549 +Procter & Gamble Co.,PG,4/16/85,3.257813,3.28125,4764800,3.320313,3.320313,1.2898635 +Procter & Gamble Co.,PG,4/17/85,3.289063,3.3125,3147200,3.359375,3.328125,1.2928977 +Procter & Gamble Co.,PG,4/18/85,3.296875,3.375,4224000,3.375,3.296875,1.2807572 +Procter & Gamble Co.,PG,4/19/85,3.289063,3.320313,4248000,3.328125,3.296875,1.2807572 +Procter & Gamble Co.,PG,4/22/85,3.28125,3.3125,2267200,3.320313,3.304688,1.2837932 +Procter & Gamble Co.,PG,4/23/85,3.28125,3.289063,5696000,3.320313,3.289063,1.2777234 +Procter & Gamble Co.,PG,4/24/85,3.265625,3.296875,1724800,3.3125,3.273438,1.2716527 +Procter & Gamble Co.,PG,4/25/85,3.273438,3.273438,4331200,3.320313,3.304688,1.2837932 +Procter & Gamble Co.,PG,4/26/85,3.226563,3.289063,2544000,3.296875,3.257813,1.2655838 +Procter & Gamble Co.,PG,4/29/85,3.242188,3.265625,4912000,3.273438,3.242188,1.2595131 +Procter & Gamble Co.,PG,4/30/85,3.242188,3.257813,4544000,3.273438,3.257813,1.2655838 +Procter & Gamble Co.,PG,5/1/85,3.242188,3.257813,3571200,3.273438,3.257813,1.2655838 +Procter & Gamble Co.,PG,5/2/85,3.226563,3.273438,3059200,3.28125,3.234375,1.2564778 +Procter & Gamble Co.,PG,5/3/85,3.257813,3.265625,2424000,3.296875,3.273438,1.2716527 +Procter & Gamble Co.,PG,5/6/85,3.257813,3.28125,1876800,3.304688,3.257813,1.2655838 +Procter & Gamble Co.,PG,5/7/85,3.25,3.257813,2462400,3.304688,3.257813,1.2655838 +Procter & Gamble Co.,PG,5/8/85,3.195313,3.242188,3012800,3.273438,3.203125,1.2443385 +Procter & Gamble Co.,PG,5/9/85,3.164063,3.21875,2976000,3.226563,3.171875,1.2321986 +Procter & Gamble Co.,PG,5/10/85,3.164063,3.195313,4334400,3.210938,3.179688,1.2352337 +Procter & Gamble Co.,PG,5/13/85,3.148438,3.1875,2160000,3.1875,3.171875,1.2321986 +Procter & Gamble Co.,PG,5/14/85,3.171875,3.195313,3028800,3.210938,3.1875,1.2382685 +Procter & Gamble Co.,PG,5/15/85,3.1875,3.1875,5244800,3.25,3.25,1.262549 +Procter & Gamble Co.,PG,5/16/85,3.234375,3.25,4640000,3.265625,3.257813,1.2655838 +Procter & Gamble Co.,PG,5/17/85,3.234375,3.25,3646400,3.273438,3.234375,1.2564778 +Procter & Gamble Co.,PG,5/20/85,3.242188,3.265625,4387200,3.289063,3.257813,1.2655838 +Procter & Gamble Co.,PG,5/21/85,3.257813,3.273438,4766400,3.304688,3.289063,1.2777234 +Procter & Gamble Co.,PG,5/22/85,3.28125,3.289063,3131200,3.320313,3.3125,1.2868283 +Procter & Gamble Co.,PG,5/23/85,3.226563,3.304688,6393600,3.320313,3.226563,1.2534432 +Procter & Gamble Co.,PG,5/24/85,3.242188,3.25,2300800,3.320313,3.320313,1.2898635 +Procter & Gamble Co.,PG,5/28/85,3.3125,3.3125,5340800,3.367188,3.335938,1.2959332 +Procter & Gamble Co.,PG,5/29/85,3.335938,3.351563,2884800,3.375,3.375,1.3111075 +Procter & Gamble Co.,PG,5/30/85,3.359375,3.390625,4028800,3.421875,3.375,1.3111075 +Procter & Gamble Co.,PG,5/31/85,3.351563,3.367188,2184000,3.375,3.367188,1.308073 +Procter & Gamble Co.,PG,6/3/85,3.28125,3.367188,2984000,3.367188,3.335938,1.2959332 +Procter & Gamble Co.,PG,6/4/85,3.296875,3.34375,3120000,3.351563,3.3125,1.2868283 +Procter & Gamble Co.,PG,6/5/85,3.289063,3.320313,4726400,3.335938,3.304688,1.2837932 +Procter & Gamble Co.,PG,6/6/85,3.304688,3.304688,4988800,3.359375,3.34375,1.2989678 +Procter & Gamble Co.,PG,6/7/85,3.304688,3.351563,3961600,3.359375,3.328125,1.2928977 +Procter & Gamble Co.,PG,6/10/85,3.328125,3.34375,2481600,3.359375,3.351563,1.3020025 +Procter & Gamble Co.,PG,6/11/85,3.3125,3.351563,4393600,3.359375,3.328125,1.2928977 +Procter & Gamble Co.,PG,6/12/85,3.3125,3.3125,1881600,3.351563,3.34375,1.2989678 +Procter & Gamble Co.,PG,6/13/85,3.320313,3.359375,3100800,3.375,3.320313,1.2898635 +Procter & Gamble Co.,PG,6/14/85,3.296875,3.3125,2500800,3.34375,3.335938,1.2959332 +Procter & Gamble Co.,PG,6/17/85,3.320313,3.335938,1652800,3.34375,3.34375,1.2989678 +Procter & Gamble Co.,PG,6/18/85,3.335938,3.335938,2758400,3.367188,3.359375,1.3050376 +Procter & Gamble Co.,PG,6/19/85,3.375,3.375,2456000,3.421875,3.390625,1.3171773 +Procter & Gamble Co.,PG,6/20/85,3.390625,3.40625,2211200,3.429688,3.429688,1.3323526 +Procter & Gamble Co.,PG,6/21/85,3.40625,3.414063,5972800,3.5625,3.5,1.3596677 +Procter & Gamble Co.,PG,6/24/85,3.484375,3.523438,7048000,3.53125,3.492188,1.3566322 +Procter & Gamble Co.,PG,6/25/85,3.484375,3.492188,5324800,3.515625,3.515625,1.3657365 +Procter & Gamble Co.,PG,6/26/85,3.5,3.507813,2654400,3.523438,3.515625,1.3657365 +Procter & Gamble Co.,PG,6/27/85,3.492188,3.507813,2238400,3.53125,3.515625,1.3657365 +Procter & Gamble Co.,PG,6/28/85,3.476563,3.5,1843200,3.515625,3.507813,1.3627026 +Procter & Gamble Co.,PG,7/1/85,3.515625,3.523438,4734400,3.617188,3.570313,1.3869823 +Procter & Gamble Co.,PG,7/2/85,3.570313,3.578125,4011200,3.601563,3.585938,1.393053 +Procter & Gamble Co.,PG,7/3/85,3.578125,3.578125,3531200,3.617188,3.609375,1.4021562 +Procter & Gamble Co.,PG,7/5/85,3.609375,3.609375,2491200,3.640625,3.632813,1.411262 +Procter & Gamble Co.,PG,7/8/85,3.585938,3.617188,2870400,3.640625,3.59375,1.3960863 +Procter & Gamble Co.,PG,7/9/85,3.59375,3.59375,4254400,3.617188,3.617188,1.4051923 +Procter & Gamble Co.,PG,7/10/85,3.5625,3.609375,2905600,3.625,3.570313,1.3869823 +Procter & Gamble Co.,PG,7/11/85,3.546875,3.570313,2675200,3.601563,3.59375,1.3960863 +Procter & Gamble Co.,PG,7/12/85,3.578125,3.59375,2268800,3.617188,3.617188,1.4051923 +Procter & Gamble Co.,PG,7/15/85,3.546875,3.554688,2710400,3.617188,3.554688,1.3965998 +Procter & Gamble Co.,PG,7/16/85,3.554688,3.578125,4044800,3.632813,3.632813,1.427294 +Procter & Gamble Co.,PG,7/17/85,3.625,3.65625,5848000,3.65625,3.65625,1.4365017 +Procter & Gamble Co.,PG,7/18/85,3.601563,3.625,3364800,3.65625,3.609375,1.418085 +Procter & Gamble Co.,PG,7/19/85,3.578125,3.617188,6150400,3.679688,3.664063,1.4395723 +Procter & Gamble Co.,PG,7/22/85,3.65625,3.679688,2579200,3.679688,3.679688,1.4457107 +Procter & Gamble Co.,PG,7/23/85,3.640625,3.679688,4387200,3.703125,3.648438,1.4334327 +Procter & Gamble Co.,PG,7/24/85,3.617188,3.617188,3140800,3.648438,3.625,1.4242244 +Procter & Gamble Co.,PG,7/25/85,3.59375,3.632813,2419200,3.640625,3.640625,1.4303632 +Procter & Gamble Co.,PG,7/26/85,3.609375,3.632813,2542400,3.640625,3.609375,1.418085 +Procter & Gamble Co.,PG,7/29/85,3.570313,3.601563,3444800,3.601563,3.578125,1.4058079 +Procter & Gamble Co.,PG,7/30/85,3.5625,3.5625,2124800,3.59375,3.578125,1.4058079 +Procter & Gamble Co.,PG,7/31/85,3.5625,3.570313,2321600,3.585938,3.578125,1.4058079 +Procter & Gamble Co.,PG,8/1/85,3.554688,3.578125,2584000,3.640625,3.640625,1.4303632 +Procter & Gamble Co.,PG,8/2/85,3.609375,3.648438,1697600,3.648438,3.617188,1.4211556 +Procter & Gamble Co.,PG,8/5/85,3.570313,3.601563,2158400,3.609375,3.609375,1.418085 +Procter & Gamble Co.,PG,8/6/85,3.53125,3.59375,2401600,3.609375,3.53125,1.3873916 +Procter & Gamble Co.,PG,8/7/85,3.5,3.5,2193600,3.585938,3.570313,1.4027386 +Procter & Gamble Co.,PG,8/8/85,3.515625,3.5625,2564800,3.585938,3.578125,1.4058079 +Procter & Gamble Co.,PG,8/9/85,3.578125,3.585938,2736000,3.609375,3.585938,1.4088778 +Procter & Gamble Co.,PG,8/12/85,3.578125,3.578125,1790400,3.617188,3.59375,1.4119467 +Procter & Gamble Co.,PG,8/13/85,3.5625,3.609375,1700800,3.617188,3.59375,1.4119467 +Procter & Gamble Co.,PG,8/14/85,3.601563,3.625,1518400,3.625,3.601563,1.4150156 +Procter & Gamble Co.,PG,8/15/85,3.570313,3.617188,3283200,3.617188,3.601563,1.4150156 +Procter & Gamble Co.,PG,8/16/85,3.585938,3.601563,4214400,3.625,3.625,1.4242244 +Procter & Gamble Co.,PG,8/19/85,3.617188,3.617188,1425600,3.640625,3.625,1.4242244 +Procter & Gamble Co.,PG,8/20/85,3.625,3.640625,2683200,3.695313,3.679688,1.4457107 +Procter & Gamble Co.,PG,8/21/85,3.664063,3.664063,2907200,3.710938,3.695313,1.4518495 +Procter & Gamble Co.,PG,8/22/85,3.609375,3.679688,2918400,3.695313,3.617188,1.4211556 +Procter & Gamble Co.,PG,8/23/85,3.59375,3.601563,904000,3.617188,3.609375,1.418085 +Procter & Gamble Co.,PG,8/26/85,3.578125,3.617188,820800,3.617188,3.59375,1.4119467 +Procter & Gamble Co.,PG,8/27/85,3.585938,3.617188,912000,3.617188,3.617188,1.4211556 +Procter & Gamble Co.,PG,8/28/85,3.585938,3.617188,2944000,3.617188,3.617188,1.4211556 +Procter & Gamble Co.,PG,8/29/85,3.578125,3.609375,2745600,3.609375,3.585938,1.4088778 +Procter & Gamble Co.,PG,8/30/85,3.570313,3.59375,2646400,3.601563,3.59375,1.4119467 +Procter & Gamble Co.,PG,9/3/85,3.578125,3.59375,2028800,3.609375,3.601563,1.4150156 +Procter & Gamble Co.,PG,9/4/85,3.585938,3.609375,1616000,3.609375,3.601563,1.4150156 +Procter & Gamble Co.,PG,9/5/85,3.59375,3.59375,2052800,3.617188,3.609375,1.418085 +Procter & Gamble Co.,PG,9/6/85,3.609375,3.609375,1729600,3.648438,3.640625,1.4303632 +Procter & Gamble Co.,PG,9/9/85,3.585938,3.625,1278400,3.625,3.601563,1.4150156 +Procter & Gamble Co.,PG,9/10/85,3.539063,3.585938,1816000,3.609375,3.539063,1.3904612 +Procter & Gamble Co.,PG,9/11/85,3.46875,3.546875,3192000,3.546875,3.484375,1.3689747 +Procter & Gamble Co.,PG,9/12/85,3.5,3.5,1913600,3.546875,3.53125,1.3873916 +Procter & Gamble Co.,PG,9/13/85,3.5,3.539063,3003200,3.546875,3.53125,1.3873916 +Procter & Gamble Co.,PG,9/16/85,3.5,3.515625,1065600,3.546875,3.546875,1.3935298 +Procter & Gamble Co.,PG,9/17/85,3.523438,3.546875,2001600,3.578125,3.578125,1.4058079 +Procter & Gamble Co.,PG,9/18/85,3.546875,3.5625,2337600,3.59375,3.578125,1.4058079 +Procter & Gamble Co.,PG,9/19/85,3.578125,3.578125,2521600,3.640625,3.601563,1.4150156 +Procter & Gamble Co.,PG,9/20/85,3.554688,3.570313,3812800,3.59375,3.5625,1.3996683 +Procter & Gamble Co.,PG,9/23/85,3.59375,3.679688,4851200,3.679688,3.59375,1.4119467 +Procter & Gamble Co.,PG,9/24/85,3.554688,3.59375,3870400,3.601563,3.59375,1.4119467 +Procter & Gamble Co.,PG,9/25/85,3.585938,3.601563,4982400,3.640625,3.585938,1.4088778 +Procter & Gamble Co.,PG,9/26/85,3.5625,3.570313,3440000,3.585938,3.5625,1.3996683 +Procter & Gamble Co.,PG,9/30/85,3.515625,3.554688,2080000,3.554688,3.523438,1.3843223 +Procter & Gamble Co.,PG,10/1/85,3.4375,3.492188,2939200,3.5,3.484375,1.3689747 +Procter & Gamble Co.,PG,10/2/85,3.476563,3.484375,2276800,3.546875,3.507813,1.3781835 +Procter & Gamble Co.,PG,10/3/85,3.484375,3.484375,2310400,3.539063,3.5,1.3751135 +Procter & Gamble Co.,PG,10/4/85,3.46875,3.5,1712000,3.515625,3.515625,1.3812517 +Procter & Gamble Co.,PG,10/7/85,3.484375,3.5,3078400,3.546875,3.53125,1.3873916 +Procter & Gamble Co.,PG,10/8/85,3.507813,3.53125,2448000,3.570313,3.539063,1.3904612 +Procter & Gamble Co.,PG,10/9/85,3.539063,3.554688,3232000,3.609375,3.546875,1.3935298 +Procter & Gamble Co.,PG,10/10/85,3.523438,3.53125,2288000,3.570313,3.570313,1.4027386 +Procter & Gamble Co.,PG,10/11/85,3.515625,3.554688,3177600,3.554688,3.554688,1.4126756 +Procter & Gamble Co.,PG,10/14/85,3.5625,3.5625,1529600,3.601563,3.601563,1.4313048 +Procter & Gamble Co.,PG,10/15/85,3.554688,3.601563,2728000,3.601563,3.554688,1.4126756 +Procter & Gamble Co.,PG,10/16/85,3.5625,3.5625,4873600,3.679688,3.679688,1.462352 +Procter & Gamble Co.,PG,10/17/85,3.632813,3.671875,7681600,3.6875,3.664063,1.4561425 +Procter & Gamble Co.,PG,10/18/85,3.640625,3.648438,3235200,3.671875,3.664063,1.4561425 +Procter & Gamble Co.,PG,10/21/85,3.640625,3.65625,1816000,3.664063,3.65625,1.4530376 +Procter & Gamble Co.,PG,10/22/85,3.648438,3.65625,1409600,3.6875,3.671875,1.4592476 +Procter & Gamble Co.,PG,10/23/85,3.648438,3.65625,3635200,3.726563,3.71875,1.4778765 +Procter & Gamble Co.,PG,10/24/85,3.703125,3.726563,7689600,3.78125,3.78125,1.5027139 +Procter & Gamble Co.,PG,10/25/85,3.773438,3.8125,4576000,3.828125,3.789063,1.5058191 +Procter & Gamble Co.,PG,10/28/85,3.78125,3.820313,4609600,3.875,3.875,1.5399709 +Procter & Gamble Co.,PG,10/29/85,3.859375,3.875,5300800,3.90625,3.90625,1.552391 +Procter & Gamble Co.,PG,10/30/85,3.9375,3.9375,12928000,4.007813,3.992188,1.586543 +Procter & Gamble Co.,PG,10/31/85,3.945313,3.96875,4027200,3.992188,3.960938,1.5741254 +Procter & Gamble Co.,PG,11/1/85,3.929688,3.960938,4427200,4.015625,4.007813,1.5927536 +Procter & Gamble Co.,PG,11/4/85,3.96875,4.007813,3744000,4.03125,4.03125,1.602067 +Procter & Gamble Co.,PG,11/5/85,4.03125,4.046875,13833600,4.1875,4.164063,1.6548483 +Procter & Gamble Co.,PG,11/6/85,4.0625,4.164063,6129600,4.171875,4.117188,1.6362197 +Procter & Gamble Co.,PG,11/7/85,4.085938,4.117188,3256000,4.125,4.109375,1.6331148 +Procter & Gamble Co.,PG,11/8/85,4.085938,4.109375,3553600,4.132813,4.125,1.6393248 +Procter & Gamble Co.,PG,11/11/85,4.078125,4.09375,3208000,4.21875,4.21875,1.6765821 +Procter & Gamble Co.,PG,11/12/85,4.132813,4.179688,7320000,4.1875,4.164063,1.6548483 +Procter & Gamble Co.,PG,11/13/85,4.109375,4.15625,4017600,4.15625,4.117188,1.6362197 +Procter & Gamble Co.,PG,11/14/85,4.085938,4.101563,4084800,4.140625,4.132813,1.6424286 +Procter & Gamble Co.,PG,11/15/85,4.078125,4.125,6428800,4.125,4.09375,1.6269057 +Procter & Gamble Co.,PG,11/18/85,4.070313,4.109375,2972800,4.117188,4.109375,1.6331148 +Procter & Gamble Co.,PG,11/19/85,4.101563,4.109375,2524800,4.132813,4.125,1.6393248 +Procter & Gamble Co.,PG,11/20/85,4.101563,4.117188,3260800,4.148438,4.125,1.6393248 +Procter & Gamble Co.,PG,11/21/85,4.125,4.140625,4017600,4.195313,4.1875,1.6641636 +Procter & Gamble Co.,PG,11/22/85,4.15625,4.1875,2809600,4.203125,4.1875,1.6641636 +Procter & Gamble Co.,PG,11/25/85,4.15625,4.203125,1948800,4.203125,4.164063,1.6548483 +Procter & Gamble Co.,PG,11/26/85,4.171875,4.179688,2865600,4.226563,4.1875,1.6641636 +Procter & Gamble Co.,PG,11/27/85,4.15625,4.179688,3057600,4.210938,4.171875,1.6579533 +Procter & Gamble Co.,PG,11/29/85,4.1875,4.21875,3460800,4.21875,4.195313,1.6672676 +Procter & Gamble Co.,PG,12/2/85,4.164063,4.179688,2553600,4.203125,4.203125,1.6703732 +Procter & Gamble Co.,PG,12/3/85,4.179688,4.1875,3500800,4.226563,4.210938,1.673478 +Procter & Gamble Co.,PG,12/4/85,4.171875,4.195313,5776000,4.203125,4.179688,1.6610584 +Procter & Gamble Co.,PG,12/5/85,4.171875,4.210938,5459200,4.21875,4.179688,1.6610584 +Procter & Gamble Co.,PG,12/6/85,4.140625,4.15625,3592000,4.203125,4.195313,1.6672676 +Procter & Gamble Co.,PG,12/9/85,4.195313,4.226563,5331200,4.304688,4.304688,1.710735 +Procter & Gamble Co.,PG,12/10/85,4.296875,4.304688,5617600,4.375,4.367188,1.7355721 +Procter & Gamble Co.,PG,12/11/85,4.375,4.375,7624000,4.46875,4.445313,1.7666215 +Procter & Gamble Co.,PG,12/12/85,4.257813,4.4375,6048000,4.4375,4.320313,1.7169446 +Procter & Gamble Co.,PG,12/13/85,4.296875,4.3125,6760000,4.421875,4.398438,1.7479914 +Procter & Gamble Co.,PG,12/16/85,4.367188,4.414063,6561600,4.453125,4.40625,1.7510965 +Procter & Gamble Co.,PG,12/17/85,4.328125,4.421875,4172800,4.429688,4.328125,1.7200485 +Procter & Gamble Co.,PG,12/18/85,4.335938,4.390625,4563200,4.390625,4.375,1.7386777 +Procter & Gamble Co.,PG,12/19/85,4.34375,4.367188,4078400,4.398438,4.375,1.7386777 +Procter & Gamble Co.,PG,12/20/85,4.375,4.375,8446400,4.484375,4.390625,1.7448872 +Procter & Gamble Co.,PG,12/23/85,4.351563,4.421875,2601600,4.421875,4.359375,1.7324682 +Procter & Gamble Co.,PG,12/24/85,4.265625,4.335938,2164800,4.351563,4.3125,1.7138393 +Procter & Gamble Co.,PG,12/26/85,4.296875,4.296875,1246400,4.34375,4.34375,1.7262589 +Procter & Gamble Co.,PG,12/27/85,4.335938,4.359375,1811200,4.382813,4.351563,1.7293637 +Procter & Gamble Co.,PG,12/30/85,4.351563,4.367188,2510400,4.429688,4.421875,1.7573061 +Procter & Gamble Co.,PG,12/31/85,4.359375,4.429688,2800000,4.429688,4.359375,1.7324682 +Procter & Gamble Co.,PG,1/2/86,4.289063,4.359375,3772800,4.359375,4.328125,1.7200485 +Procter & Gamble Co.,PG,1/3/86,4.320313,4.320313,3652800,4.382813,4.359375,1.7324682 +Procter & Gamble Co.,PG,1/6/86,4.320313,4.34375,1708800,4.367188,4.335938,1.7231543 +Procter & Gamble Co.,PG,1/7/86,4.3125,4.3125,7260800,4.382813,4.3125,1.7138393 +Procter & Gamble Co.,PG,1/8/86,4.125,4.328125,5556800,4.328125,4.164063,1.6548483 +Procter & Gamble Co.,PG,1/9/86,4.015625,4.09375,7032000,4.125,4.0625,1.6144862 +Procter & Gamble Co.,PG,1/10/86,4.03125,4.070313,4716800,4.09375,4.0625,1.6144862 +Procter & Gamble Co.,PG,1/13/86,4.03125,4.0625,3206400,4.109375,4.09375,1.6269057 +Procter & Gamble Co.,PG,1/14/86,4.09375,4.140625,4196800,4.164063,4.164063,1.6548483 +Procter & Gamble Co.,PG,1/15/86,4.164063,4.179688,3966400,4.203125,4.1875,1.6641636 +Procter & Gamble Co.,PG,1/16/86,4.125,4.203125,6627200,4.21875,4.203125,1.6703732 +Procter & Gamble Co.,PG,1/17/86,4.148438,4.21875,8662400,4.21875,4.21875,1.6929473 +Procter & Gamble Co.,PG,1/20/86,4.15625,4.179688,1876800,4.203125,4.203125,1.6866776 +Procter & Gamble Co.,PG,1/21/86,4.164063,4.203125,2006400,4.210938,4.171875,1.6741368 +Procter & Gamble Co.,PG,1/22/86,4.117188,4.164063,4033600,4.203125,4.125,1.6553261 +Procter & Gamble Co.,PG,1/23/86,4.101563,4.117188,3526400,4.15625,4.140625,1.6615956 +Procter & Gamble Co.,PG,1/24/86,4.085938,4.140625,3673600,4.15625,4.109375,1.649056 +Procter & Gamble Co.,PG,1/27/86,4.054688,4.109375,4454400,4.125,4.085938,1.6396507 +Procter & Gamble Co.,PG,1/28/86,4.023438,4.085938,10452800,4.085938,4.078125,1.6365156 +Procter & Gamble Co.,PG,1/29/86,4.023438,4.0625,12470400,4.09375,4.03125,1.6177055 +Procter & Gamble Co.,PG,1/30/86,3.984375,4.046875,5312000,4.109375,4,1.6051642 +Procter & Gamble Co.,PG,1/31/86,4,4.007813,7180800,4.125,4.117188,1.652191 +Procter & Gamble Co.,PG,2/3/86,4.078125,4.09375,3889600,4.242188,4.21875,1.6929473 +Procter & Gamble Co.,PG,2/4/86,4.070313,4.21875,3550400,4.226563,4.132813,1.6584606 +Procter & Gamble Co.,PG,2/5/86,4.054688,4.132813,3489600,4.132813,4.09375,1.6427858 +Procter & Gamble Co.,PG,2/6/86,4.0625,4.09375,3142400,4.148438,4.070313,1.6333803 +Procter & Gamble Co.,PG,2/7/86,4.03125,4.0625,3398400,4.125,4.09375,1.6427858 +Procter & Gamble Co.,PG,2/10/86,4.09375,4.117188,2716800,4.15625,4.148438,1.6647311 +Procter & Gamble Co.,PG,2/11/86,4.117188,4.132813,2532800,4.179688,4.15625,1.6678666 +Procter & Gamble Co.,PG,2/12/86,4.0625,4.15625,2707200,4.164063,4.085938,1.6396507 +Procter & Gamble Co.,PG,2/13/86,4.03125,4.085938,3406400,4.148438,4.140625,1.6615956 +Procter & Gamble Co.,PG,2/14/86,4.140625,4.148438,5089600,4.273438,4.273438,1.7148935 +Procter & Gamble Co.,PG,2/18/86,4.179688,4.273438,4656000,4.273438,4.242188,1.702352 +Procter & Gamble Co.,PG,2/19/86,4.085938,4.203125,4206400,4.210938,4.09375,1.6427858 +Procter & Gamble Co.,PG,2/20/86,4.03125,4.078125,6947200,4.1875,4.171875,1.6741368 +Procter & Gamble Co.,PG,2/21/86,4.132813,4.195313,8206400,4.25,4.171875,1.6741368 +Procter & Gamble Co.,PG,2/24/86,4.148438,4.21875,6035200,4.234375,4.195313,1.6835418 +Procter & Gamble Co.,PG,2/25/86,4.148438,4.15625,3867200,4.25,4.195313,1.6835418 +Procter & Gamble Co.,PG,2/26/86,4.117188,4.195313,4849600,4.21875,4.140625,1.6615956 +Procter & Gamble Co.,PG,2/27/86,4.109375,4.15625,4740800,4.1875,4.15625,1.6678666 +Procter & Gamble Co.,PG,2/28/86,4.21875,4.234375,15814400,4.335938,4.3125,1.730568 +Procter & Gamble Co.,PG,3/3/86,4.1875,4.3125,6404800,4.3125,4.21875,1.6929473 +Procter & Gamble Co.,PG,3/4/86,4.1875,4.195313,4691200,4.289063,4.210938,1.6898127 +Procter & Gamble Co.,PG,3/5/86,4.148438,4.195313,2982400,4.226563,4.1875,1.6804068 +Procter & Gamble Co.,PG,3/6/86,4.1875,4.1875,4668800,4.296875,4.257813,1.7086223 +Procter & Gamble Co.,PG,3/7/86,4.234375,4.257813,4288000,4.296875,4.28125,1.7180277 +Procter & Gamble Co.,PG,3/10/86,4.195313,4.265625,2750400,4.273438,4.25,1.705487 +Procter & Gamble Co.,PG,3/11/86,4.210938,4.25,14539200,4.296875,4.289063,1.7211642 +Procter & Gamble Co.,PG,3/12/86,4.328125,4.359375,9961600,4.46875,4.421875,1.7744592 +Procter & Gamble Co.,PG,3/13/86,4.421875,4.4375,12475200,4.585938,4.578125,1.8371606 +Procter & Gamble Co.,PG,3/14/86,4.59375,4.609375,12582400,4.765625,4.75,1.9061323 +Procter & Gamble Co.,PG,3/17/86,4.6875,4.703125,5430400,4.75,4.703125,1.8873211 +Procter & Gamble Co.,PG,3/18/86,4.671875,4.6875,6670400,4.804688,4.75,1.9061323 +Procter & Gamble Co.,PG,3/19/86,4.734375,4.804688,5030400,4.804688,4.734375,1.8998617 +Procter & Gamble Co.,PG,3/20/86,4.71875,4.742188,7561600,4.78125,4.765625,1.9124038 +Procter & Gamble Co.,PG,3/21/86,4.59375,4.75,8977600,4.765625,4.625,1.8559713 +Procter & Gamble Co.,PG,3/24/86,4.5,4.625,5313600,4.632813,4.585938,1.8402967 +Procter & Gamble Co.,PG,3/25/86,4.523438,4.578125,3859200,4.59375,4.570313,1.8340267 +Procter & Gamble Co.,PG,3/26/86,4.585938,4.585938,5001600,4.671875,4.65625,1.8685124 +Procter & Gamble Co.,PG,3/27/86,4.65625,4.703125,4569600,4.75,4.679688,1.8779173 +Procter & Gamble Co.,PG,3/31/86,4.585938,4.640625,3321600,4.671875,4.601563,1.8465666 +Procter & Gamble Co.,PG,4/1/86,4.515625,4.578125,5225600,4.617188,4.546875,1.8246205 +Procter & Gamble Co.,PG,4/2/86,4.476563,4.515625,4604800,4.65625,4.65625,1.8685124 +Procter & Gamble Co.,PG,4/3/86,4.453125,4.671875,5144000,4.703125,4.5625,1.8308915 +Procter & Gamble Co.,PG,4/4/86,4.5625,4.601563,5436800,4.6875,4.601563,1.8465666 +Procter & Gamble Co.,PG,4/7/86,4.601563,4.625,3113600,4.664063,4.609375,1.849702 +Procter & Gamble Co.,PG,4/8/86,4.664063,4.6875,5908800,4.765625,4.726563,1.896728 +Procter & Gamble Co.,PG,4/9/86,4.726563,4.789063,5472000,4.804688,4.757813,1.9092679 +Procter & Gamble Co.,PG,4/10/86,4.65625,4.796875,6300800,4.804688,4.679688,1.8779173 +Procter & Gamble Co.,PG,4/11/86,4.625,4.6875,2742400,4.695313,4.671875,1.8747824 +Procter & Gamble Co.,PG,4/14/86,4.601563,4.664063,2208000,4.679688,4.664063,1.8887031 +Procter & Gamble Co.,PG,4/15/86,4.585938,4.648438,2238400,4.664063,4.609375,1.8665574 +Procter & Gamble Co.,PG,4/16/86,4.625,4.648438,3406400,4.734375,4.710938,1.9076861 +Procter & Gamble Co.,PG,4/17/86,4.6875,4.710938,6620800,4.796875,4.78125,1.9361584 +Procter & Gamble Co.,PG,4/18/86,4.609375,4.773438,9313600,4.851563,4.734375,1.9171754 +Procter & Gamble Co.,PG,4/21/86,4.71875,4.75,3624000,4.773438,4.742188,1.9203403 +Procter & Gamble Co.,PG,4/22/86,4.578125,4.757813,6446400,4.757813,4.625,1.872885 +Procter & Gamble Co.,PG,4/23/86,4.546875,4.625,5470400,4.640625,4.640625,1.8792137 +Procter & Gamble Co.,PG,4/24/86,4.648438,4.671875,5694400,4.703125,4.695313,1.901359 +Procter & Gamble Co.,PG,4/25/86,4.625,4.710938,4473600,4.71875,4.6875,1.898195 +Procter & Gamble Co.,PG,4/28/86,4.65625,4.6875,2920000,4.703125,4.6875,1.898195 +Procter & Gamble Co.,PG,4/29/86,4.65625,4.679688,4417600,4.695313,4.679688,1.8950306 +Procter & Gamble Co.,PG,4/30/86,4.5625,4.695313,3753600,4.695313,4.59375,1.8602298 +Procter & Gamble Co.,PG,5/1/86,4.5625,4.578125,4225600,4.617188,4.585938,1.857067 +Procter & Gamble Co.,PG,5/2/86,4.5625,4.578125,5126400,4.617188,4.5625,1.8475767 +Procter & Gamble Co.,PG,5/5/86,4.515625,4.5625,2904000,4.585938,4.546875,1.8412488 +Procter & Gamble Co.,PG,5/6/86,4.46875,4.570313,3531200,4.570313,4.515625,1.8285924 +Procter & Gamble Co.,PG,5/7/86,4.445313,4.484375,3990400,4.492188,4.492188,1.8191024 +Procter & Gamble Co.,PG,5/8/86,4.5,4.5,4302400,4.554688,4.554688,1.844413 +Procter & Gamble Co.,PG,5/9/86,4.507813,4.515625,3763200,4.5625,4.53125,1.8349205 +Procter & Gamble Co.,PG,5/12/86,4.476563,4.53125,1790400,4.546875,4.515625,1.8285924 +Procter & Gamble Co.,PG,5/13/86,4.492188,4.523438,3396800,4.5625,4.53125,1.8349205 +Procter & Gamble Co.,PG,5/14/86,4.515625,4.53125,5976000,4.6875,4.6875,1.898195 +Procter & Gamble Co.,PG,5/15/86,4.585938,4.671875,3841600,4.671875,4.585938,1.857067 +Procter & Gamble Co.,PG,5/16/86,4.554688,4.585938,3913600,4.632813,4.59375,1.8602298 +Procter & Gamble Co.,PG,5/19/86,4.609375,4.640625,2363200,4.648438,4.632813,1.8760486 +Procter & Gamble Co.,PG,5/20/86,4.617188,4.625,4681600,4.710938,4.710938,1.9076861 +Procter & Gamble Co.,PG,5/21/86,4.625,4.6875,1731200,4.6875,4.625,1.872885 +Procter & Gamble Co.,PG,5/22/86,4.648438,4.6875,5390400,4.71875,4.71875,1.9108495 +Procter & Gamble Co.,PG,5/23/86,4.710938,4.71875,5220800,4.734375,4.71875,1.9108495 +Procter & Gamble Co.,PG,5/27/86,4.703125,4.71875,7808000,4.8125,4.8125,1.9488131 +Procter & Gamble Co.,PG,5/28/86,4.828125,4.828125,8561600,4.984375,4.953125,2.0057595 +Procter & Gamble Co.,PG,5/29/86,4.84375,4.9375,5905600,4.945313,4.875,1.9741207 +Procter & Gamble Co.,PG,5/30/86,4.8125,4.820313,3564800,4.882813,4.867188,1.970958 +Procter & Gamble Co.,PG,6/2/86,4.765625,4.851563,2992000,4.867188,4.8125,1.9488131 +Procter & Gamble Co.,PG,6/3/86,4.742188,4.796875,3552000,4.828125,4.789063,1.9393219 +Procter & Gamble Co.,PG,6/4/86,4.710938,4.789063,4516800,4.789063,4.78125,1.9361584 +Procter & Gamble Co.,PG,6/5/86,4.71875,4.78125,6884800,4.828125,4.828125,1.9551406 +Procter & Gamble Co.,PG,6/6/86,4.804688,4.828125,5163200,4.867188,4.859375,1.9677943 +Procter & Gamble Co.,PG,6/9/86,4.734375,4.8125,6121600,4.828125,4.742188,1.9203403 +Procter & Gamble Co.,PG,6/10/86,4.664063,4.71875,4049600,4.742188,4.71875,1.9108495 +Procter & Gamble Co.,PG,6/11/86,4.648438,4.726563,3742400,4.726563,4.703125,1.9045211 +Procter & Gamble Co.,PG,6/12/86,4.65625,4.703125,2472000,4.703125,4.6875,1.898195 +Procter & Gamble Co.,PG,6/13/86,4.679688,4.695313,6449600,4.8125,4.757813,1.9266673 +Procter & Gamble Co.,PG,6/16/86,4.734375,4.773438,3897600,4.804688,4.75,1.9235035 +Procter & Gamble Co.,PG,6/17/86,4.695313,4.78125,5961600,4.796875,4.695313,1.901359 +Procter & Gamble Co.,PG,6/18/86,4.679688,4.726563,3808000,4.804688,4.78125,1.9361584 +Procter & Gamble Co.,PG,6/19/86,4.742188,4.773438,4180800,4.851563,4.789063,1.9393219 +Procter & Gamble Co.,PG,6/20/86,4.789063,4.789063,9976000,4.851563,4.84375,1.9614674 +Procter & Gamble Co.,PG,6/23/86,4.78125,4.828125,4177600,4.84375,4.804688,1.9456494 +Procter & Gamble Co.,PG,6/24/86,4.765625,4.796875,4603200,4.898438,4.851563,1.9646313 +Procter & Gamble Co.,PG,6/25/86,4.875,4.875,5129600,4.953125,4.929688,1.996267 +Procter & Gamble Co.,PG,6/26/86,4.875,4.9375,3086400,4.9375,4.882813,1.9772862 +Procter & Gamble Co.,PG,6/27/86,4.867188,4.867188,1827200,4.914063,4.90625,1.9867766 +Procter & Gamble Co.,PG,6/30/86,4.898438,4.914063,4273600,5.039063,5.007813,2.0279043 +Procter & Gamble Co.,PG,7/1/86,4.992188,5,6249600,5.117188,5.101563,2.0658689 +Procter & Gamble Co.,PG,7/2/86,5.078125,5.109375,4172800,5.15625,5.109375,2.0690312 +Procter & Gamble Co.,PG,7/3/86,5.007813,5.109375,2560000,5.109375,5.023438,2.0342317 +Procter & Gamble Co.,PG,7/7/86,4.828125,5,4531200,5,4.851563,1.9646313 +Procter & Gamble Co.,PG,7/8/86,4.726563,4.835938,5680000,4.84375,4.757813,1.9266673 +Procter & Gamble Co.,PG,7/9/86,4.757813,4.773438,3966400,4.796875,4.78125,1.9361584 +Procter & Gamble Co.,PG,7/10/86,4.71875,4.820313,5769600,4.820313,4.765625,1.9298308 +Procter & Gamble Co.,PG,7/11/86,4.75,4.78125,3681600,4.820313,4.8125,1.9488131 +Procter & Gamble Co.,PG,7/14/86,4.710938,4.71875,4462400,4.804688,4.71875,1.9277494 +Procter & Gamble Co.,PG,7/15/86,4.695313,4.71875,6278400,4.8125,4.710938,1.9245579 +Procter & Gamble Co.,PG,7/16/86,4.703125,4.726563,3940800,4.773438,4.726563,1.9309411 +Procter & Gamble Co.,PG,7/17/86,4.632813,4.742188,4625600,4.75,4.632813,1.8926405 +Procter & Gamble Co.,PG,7/18/86,4.507813,4.65625,7454400,4.695313,4.515625,1.8447659 +Procter & Gamble Co.,PG,7/21/86,4.539063,4.539063,5321600,4.59375,4.5625,1.8639175 +Procter & Gamble Co.,PG,7/22/86,4.546875,4.546875,3460800,4.664063,4.585938,1.8734913 +Procter & Gamble Co.,PG,7/23/86,4.5625,4.570313,5675200,4.65625,4.65625,1.9022157 +Procter & Gamble Co.,PG,7/24/86,4.625,4.648438,2811200,4.679688,4.65625,1.9022157 +Procter & Gamble Co.,PG,7/25/86,4.6875,4.6875,4342400,4.835938,4.8125,1.9660487 +Procter & Gamble Co.,PG,7/28/86,4.6875,4.8125,5110400,4.820313,4.6875,1.9149828 +Procter & Gamble Co.,PG,7/29/86,4.679688,4.75,3334400,4.773438,4.75,1.9405153 +Procter & Gamble Co.,PG,7/30/86,4.757813,4.78125,6198400,4.90625,4.796875,1.9596653 +Procter & Gamble Co.,PG,7/31/86,4.796875,4.804688,5841600,4.851563,4.835938,1.9756234 +Procter & Gamble Co.,PG,8/1/86,4.8125,4.835938,3129600,4.867188,4.828125,1.972432 +Procter & Gamble Co.,PG,8/4/86,4.703125,4.8125,3900800,4.96875,4.851563,1.9820074 +Procter & Gamble Co.,PG,8/5/86,4.859375,4.867188,3212800,4.929688,4.882813,1.9947729 +Procter & Gamble Co.,PG,8/6/86,4.875,4.882813,3382400,4.953125,4.945313,2.0203073 +Procter & Gamble Co.,PG,8/7/86,4.828125,4.929688,4387200,4.945313,4.851563,1.9820074 +Procter & Gamble Co.,PG,8/8/86,4.75,4.859375,2134400,4.867188,4.796875,1.9596653 +Procter & Gamble Co.,PG,8/11/86,4.75,4.796875,3075200,4.828125,4.75,1.9405153 +Procter & Gamble Co.,PG,8/12/86,4.6875,4.78125,6280000,4.804688,4.804688,1.9628581 +Procter & Gamble Co.,PG,8/13/86,4.789063,4.804688,4465600,4.859375,4.789063,1.9564742 +Procter & Gamble Co.,PG,8/14/86,4.742188,4.796875,2969600,4.8125,4.773438,1.9500906 +Procter & Gamble Co.,PG,8/15/86,4.765625,4.78125,5864000,4.84375,4.84375,1.9788151 +Procter & Gamble Co.,PG,8/18/86,4.867188,4.921875,7241600,4.929688,4.929688,2.0139227 +Procter & Gamble Co.,PG,8/19/86,4.859375,4.929688,3128000,4.9375,4.890625,1.9979644 +Procter & Gamble Co.,PG,8/20/86,4.8125,4.867188,3483200,4.875,4.828125,1.972432 +Procter & Gamble Co.,PG,8/21/86,4.804688,4.84375,2673600,4.867188,4.851563,1.9820074 +Procter & Gamble Co.,PG,8/22/86,4.828125,4.867188,1678400,4.898438,4.898438,2.0011578 +Procter & Gamble Co.,PG,8/25/86,4.8125,4.898438,2721600,4.898438,4.8125,1.9660487 +Procter & Gamble Co.,PG,8/26/86,4.851563,4.875,3828800,4.960938,4.953125,2.023499 +Procter & Gamble Co.,PG,8/27/86,4.90625,4.953125,4156800,4.976563,4.96875,2.0298817 +Procter & Gamble Co.,PG,8/28/86,4.953125,4.960938,4704000,5.039063,5,2.0426464 +Procter & Gamble Co.,PG,8/29/86,4.96875,4.984375,2582400,5.039063,5,2.0426464 +Procter & Gamble Co.,PG,9/2/86,4.882813,5,5040000,5.03125,4.898438,2.0011578 +Procter & Gamble Co.,PG,9/3/86,4.851563,4.882813,5406400,4.921875,4.882813,1.9947729 +Procter & Gamble Co.,PG,9/4/86,4.859375,4.882813,3835200,4.929688,4.921875,2.0107312 +Procter & Gamble Co.,PG,9/5/86,4.75,4.890625,7720000,4.898438,4.78125,1.9532818 +Procter & Gamble Co.,PG,9/8/86,4.734375,4.734375,4464000,4.78125,4.757813,1.9437072 +Procter & Gamble Co.,PG,9/9/86,4.742188,4.75,3142400,4.8125,4.78125,1.9532818 +Procter & Gamble Co.,PG,9/10/86,4.765625,4.78125,4030400,4.851563,4.8125,1.9660487 +Procter & Gamble Co.,PG,9/11/86,4.4375,4.789063,10755200,4.789063,4.570313,1.8671087 +Procter & Gamble Co.,PG,9/12/86,4.476563,4.570313,8750400,4.570313,4.5,1.8383831 +Procter & Gamble Co.,PG,9/15/86,4.4375,4.5,4873600,4.523438,4.492188,1.8351907 +Procter & Gamble Co.,PG,9/16/86,4.4375,4.492188,4603200,4.515625,4.476563,1.8288088 +Procter & Gamble Co.,PG,9/17/86,4.328125,4.46875,4294400,4.484375,4.328125,1.7681669 +Procter & Gamble Co.,PG,9/18/86,4.226563,4.335938,4904000,4.34375,4.3125,1.7617832 +Procter & Gamble Co.,PG,9/19/86,4.234375,4.3125,6534400,4.328125,4.234375,1.7298672 +Procter & Gamble Co.,PG,9/22/86,4.234375,4.273438,4451200,4.273438,4.273438,1.7458262 +Procter & Gamble Co.,PG,9/23/86,4.242188,4.28125,3020800,4.328125,4.28125,1.7490175 +Procter & Gamble Co.,PG,9/24/86,4.25,4.296875,10374400,4.328125,4.289063,1.7522095 +Procter & Gamble Co.,PG,9/25/86,4.148438,4.28125,5398400,4.28125,4.171875,1.7043345 +Procter & Gamble Co.,PG,9/26/86,4.132813,4.15625,4694400,4.195313,4.148438,1.6947594 +Procter & Gamble Co.,PG,9/29/86,4.117188,4.148438,3470400,4.210938,4.203125,1.7171015 +Procter & Gamble Co.,PG,9/30/86,4.210938,4.25,3172800,4.265625,4.234375,1.7298672 +Procter & Gamble Co.,PG,10/1/86,4.21875,4.234375,3832000,4.320313,4.257813,1.7394425 +Procter & Gamble Co.,PG,10/2/86,4.242188,4.25,2326400,4.3125,4.28125,1.7490175 +Procter & Gamble Co.,PG,10/3/86,4.265625,4.296875,2803200,4.375,4.304688,1.7585928 +Procter & Gamble Co.,PG,10/6/86,4.273438,4.289063,2292800,4.375,4.351563,1.7777419 +Procter & Gamble Co.,PG,10/7/86,4.273438,4.320313,2673600,4.34375,4.320313,1.764976 +Procter & Gamble Co.,PG,10/8/86,4.3125,4.320313,4456000,4.4375,4.421875,1.8064662 +Procter & Gamble Co.,PG,10/9/86,4.414063,4.414063,6612800,4.515625,4.429688,1.8096583 +Procter & Gamble Co.,PG,10/10/86,4.390625,4.390625,2286400,4.460938,4.445313,1.8160424 +Procter & Gamble Co.,PG,10/13/86,4.414063,4.429688,1419200,4.476563,4.476563,1.8288088 +Procter & Gamble Co.,PG,10/14/86,4.445313,4.484375,3772800,4.539063,4.515625,1.8447659 +Procter & Gamble Co.,PG,10/15/86,4.460938,4.5,4150400,4.546875,4.539063,1.8543421 +Procter & Gamble Co.,PG,10/16/86,4.539063,4.546875,5068800,4.617188,4.601563,1.8798743 +Procter & Gamble Co.,PG,10/17/86,4.554688,4.585938,5393600,4.617188,4.5625,1.8639175 +Procter & Gamble Co.,PG,10/20/86,4.4375,4.484375,2664000,4.53125,4.484375,1.849099 +Procter & Gamble Co.,PG,10/21/86,4.445313,4.476563,2459200,4.515625,4.453125,1.8362129 +Procter & Gamble Co.,PG,10/22/86,4.421875,4.4375,4836800,4.484375,4.46875,1.842656 +Procter & Gamble Co.,PG,10/23/86,4.46875,4.484375,6211200,4.609375,4.5625,1.8813143 +Procter & Gamble Co.,PG,10/24/86,4.492188,4.546875,6278400,4.578125,4.570313,1.8845352 +Procter & Gamble Co.,PG,10/27/86,4.515625,4.554688,5540800,4.601563,4.601563,1.89742 +Procter & Gamble Co.,PG,10/28/86,4.570313,4.585938,3217600,4.617188,4.601563,1.89742 +Procter & Gamble Co.,PG,10/29/86,4.578125,4.609375,4321600,4.679688,4.671875,1.9264126 +Procter & Gamble Co.,PG,10/30/86,4.679688,4.742188,5038400,4.742188,4.71875,1.9457419 +Procter & Gamble Co.,PG,10/31/86,4.65625,4.6875,3014400,4.710938,4.6875,1.9328561 +Procter & Gamble Co.,PG,11/3/86,4.71875,4.765625,7464000,4.796875,4.796875,1.9779557 +Procter & Gamble Co.,PG,11/4/86,4.75,4.765625,3617600,4.804688,4.78125,1.9715127 +Procter & Gamble Co.,PG,11/5/86,4.757813,4.765625,4216000,4.820313,4.796875,1.9779557 +Procter & Gamble Co.,PG,11/6/86,4.765625,4.804688,3534400,4.8125,4.804688,1.9811783 +Procter & Gamble Co.,PG,11/7/86,4.742188,4.789063,4913600,4.789063,4.75,1.9586269 +Procter & Gamble Co.,PG,11/10/86,4.710938,4.765625,2334400,4.765625,4.726563,1.9489634 +Procter & Gamble Co.,PG,11/11/86,4.734375,4.75,1507200,4.773438,4.734375,1.952184 +Procter & Gamble Co.,PG,11/12/86,4.726563,4.75,4937600,4.789063,4.789063,1.9747349 +Procter & Gamble Co.,PG,11/13/86,4.671875,4.789063,4920000,4.796875,4.71875,1.9457419 +Procter & Gamble Co.,PG,11/14/86,4.609375,4.71875,7219200,4.726563,4.65625,1.91997 +Procter & Gamble Co.,PG,11/17/86,4.59375,4.609375,3422400,4.664063,4.609375,1.9006418 +Procter & Gamble Co.,PG,11/18/86,4.492188,4.59375,4992000,4.609375,4.5,1.8555416 +Procter & Gamble Co.,PG,11/19/86,4.476563,4.484375,3644800,4.617188,4.59375,1.8941981 +Procter & Gamble Co.,PG,11/20/86,4.59375,4.609375,6243200,4.6875,4.664063,1.9231914 +Procter & Gamble Co.,PG,11/21/86,4.695313,4.710938,9628800,4.804688,4.789063,1.9747349 +Procter & Gamble Co.,PG,11/24/86,4.789063,4.796875,6456000,4.921875,4.875,2.0101688 +Procter & Gamble Co.,PG,11/25/86,4.796875,4.851563,4377600,4.867188,4.835938,1.9940628 +Procter & Gamble Co.,PG,11/26/86,4.84375,4.875,4532800,4.882813,4.875,2.0101688 +Procter & Gamble Co.,PG,11/28/86,4.835938,4.875,2163200,4.890625,4.859375,2.003727 +Procter & Gamble Co.,PG,12/1/86,4.796875,4.875,3782400,4.890625,4.890625,2.0166123 +Procter & Gamble Co.,PG,12/2/86,4.890625,4.890625,8856000,5.054688,5.039063,2.07782 +Procter & Gamble Co.,PG,12/3/86,4.921875,5.039063,7486400,5.0625,4.953125,2.042385 +Procter & Gamble Co.,PG,12/4/86,4.898438,4.921875,3025600,4.984375,4.929688,2.0327194 +Procter & Gamble Co.,PG,12/5/86,4.828125,4.921875,4192000,4.96875,4.859375,2.003727 +Procter & Gamble Co.,PG,12/8/86,4.8125,4.859375,5579200,4.90625,4.867188,2.006948 +Procter & Gamble Co.,PG,12/9/86,4.828125,4.859375,5339200,4.882813,4.828125,1.9908416 +Procter & Gamble Co.,PG,12/10/86,4.8125,4.8125,5398400,4.90625,4.898438,2.0198355 +Procter & Gamble Co.,PG,12/11/86,4.8125,4.921875,5956800,4.953125,4.921875,2.0294983 +Procter & Gamble Co.,PG,12/12/86,4.820313,4.890625,3100800,4.929688,4.820313,1.9876195 +Procter & Gamble Co.,PG,12/15/86,4.757813,4.78125,4713600,4.96875,4.960938,2.0456061 +Procter & Gamble Co.,PG,12/16/86,4.945313,4.960938,11793600,5.039063,5.015625,2.068155 +Procter & Gamble Co.,PG,12/17/86,4.90625,4.984375,3436800,5.007813,4.929688,2.0327194 +Procter & Gamble Co.,PG,12/18/86,4.90625,4.921875,3220800,4.976563,4.9375,2.0359416 +Procter & Gamble Co.,PG,12/19/86,4.90625,4.9375,17440000,5.015625,4.984375,2.0552695 +Procter & Gamble Co.,PG,12/22/86,4.9375,4.984375,4689600,5.015625,5.015625,2.068155 +Procter & Gamble Co.,PG,12/23/86,4.9375,5.023438,8976000,5.0625,4.945313,2.0391638 +Procter & Gamble Co.,PG,12/24/86,4.9375,4.960938,2481600,4.992188,4.960938,2.0456061 +Procter & Gamble Co.,PG,12/26/86,4.9375,4.960938,907200,4.96875,4.945313,2.0391638 +Procter & Gamble Co.,PG,12/29/86,4.867188,4.914063,2321600,4.929688,4.890625,2.0166123 +Procter & Gamble Co.,PG,12/30/86,4.820313,4.882813,2920000,4.898438,4.828125,1.9908416 +Procter & Gamble Co.,PG,12/31/86,4.726563,4.828125,5176000,4.859375,4.773438,1.9682916 +Procter & Gamble Co.,PG,1/2/87,4.796875,4.796875,2291200,4.859375,4.851563,2.0005062 +Procter & Gamble Co.,PG,1/5/87,4.882813,4.890625,5204800,5,4.96875,2.0488276 +Procter & Gamble Co.,PG,1/6/87,4.882813,4.976563,4758400,4.976563,4.929688,2.0327194 +Procter & Gamble Co.,PG,1/7/87,4.929688,4.945313,4532800,4.984375,4.9375,2.0359416 +Procter & Gamble Co.,PG,1/8/87,4.898438,4.953125,8769600,5.015625,5,2.0617115 +Procter & Gamble Co.,PG,1/9/87,4.976563,5,6235200,5.023438,5.007813,2.0649347 +Procter & Gamble Co.,PG,1/12/87,4.992188,5,6537600,5.09375,5.054688,2.0842643 +Procter & Gamble Co.,PG,1/13/87,5.023438,5.039063,5140800,5.09375,5.046875,2.0810416 +Procter & Gamble Co.,PG,1/14/87,5,5.007813,5180800,5.117188,5.101563,2.1035924 +Procter & Gamble Co.,PG,1/15/87,5.09375,5.125,6848000,5.296875,5.25,2.1647992 +Procter & Gamble Co.,PG,1/16/87,5.195313,5.3125,14910400,5.335938,5.3125,2.2083156 +Procter & Gamble Co.,PG,1/19/87,5.21875,5.25,4281600,5.375,5.296875,2.2018216 +Procter & Gamble Co.,PG,1/20/87,5.234375,5.3125,5232000,5.375,5.328125,2.2148108 +Procter & Gamble Co.,PG,1/21/87,5.296875,5.304688,7196800,5.4375,5.3125,2.2083156 +Procter & Gamble Co.,PG,1/22/87,5.304688,5.3125,5712000,5.523438,5.5,2.2862566 +Procter & Gamble Co.,PG,1/23/87,5.1875,5.59375,13907200,5.6875,5.3125,2.2083156 +Procter & Gamble Co.,PG,1/26/87,5.273438,5.359375,6052800,5.484375,5.429688,2.25703 +Procter & Gamble Co.,PG,1/27/87,5.359375,5.53125,8953600,5.554688,5.453125,2.2667716 +Procter & Gamble Co.,PG,1/28/87,5.421875,5.46875,7896000,5.53125,5.484375,2.2797627 +Procter & Gamble Co.,PG,1/29/87,5.367188,5.5,5305600,5.5,5.460938,2.27002 +Procter & Gamble Co.,PG,1/30/87,5.40625,5.460938,3448000,5.523438,5.5,2.2862566 +Procter & Gamble Co.,PG,2/2/87,5.390625,5.515625,3960000,5.515625,5.398438,2.2440386 +Procter & Gamble Co.,PG,2/3/87,5.390625,5.453125,4419200,5.492188,5.421875,2.253782 +Procter & Gamble Co.,PG,2/4/87,5.359375,5.4375,7801600,5.445313,5.398438,2.2440386 +Procter & Gamble Co.,PG,2/5/87,5.34375,5.421875,4016000,5.421875,5.375,2.2342968 +Procter & Gamble Co.,PG,2/6/87,5.335938,5.390625,2964800,5.398438,5.359375,2.2278028 +Procter & Gamble Co.,PG,2/9/87,5.351563,5.375,3884800,5.414063,5.40625,2.2472854 +Procter & Gamble Co.,PG,2/10/87,5.335938,5.40625,4316800,5.421875,5.382813,2.237544 +Procter & Gamble Co.,PG,2/11/87,5.328125,5.390625,4190400,5.414063,5.375,2.2342968 +Procter & Gamble Co.,PG,2/12/87,5.28125,5.390625,6795200,5.421875,5.3125,2.2083156 +Procter & Gamble Co.,PG,2/13/87,5.289063,5.335938,5116800,5.46875,5.375,2.2342968 +Procter & Gamble Co.,PG,2/17/87,5.40625,5.40625,6188800,5.546875,5.546875,2.3057413 +Procter & Gamble Co.,PG,2/18/87,5.476563,5.578125,7494400,5.59375,5.546875,2.3057413 +Procter & Gamble Co.,PG,2/19/87,5.476563,5.554688,4836800,5.578125,5.523438,2.2959988 +Procter & Gamble Co.,PG,2/20/87,5.40625,5.53125,7228800,5.539063,5.4375,2.260277 +Procter & Gamble Co.,PG,2/23/87,5.28125,5.40625,5744000,5.445313,5.359375,2.2278028 +Procter & Gamble Co.,PG,2/24/87,5.328125,5.40625,3097600,5.40625,5.335938,2.218059 +Procter & Gamble Co.,PG,2/25/87,5.320313,5.320313,6166400,5.398438,5.351563,2.2245548 +Procter & Gamble Co.,PG,2/26/87,5.296875,5.34375,4448000,5.375,5.328125,2.2148108 +Procter & Gamble Co.,PG,2/27/87,5.3125,5.351563,5716800,5.421875,5.421875,2.253782 +Procter & Gamble Co.,PG,3/2/87,5.34375,5.421875,5321600,5.484375,5.351563,2.2245548 +Procter & Gamble Co.,PG,3/3/87,5.328125,5.375,2796800,5.382813,5.359375,2.2278028 +Procter & Gamble Co.,PG,3/4/87,5.320313,5.375,5920000,5.476563,5.4375,2.260277 +Procter & Gamble Co.,PG,3/5/87,5.476563,5.492188,8622400,5.6875,5.6875,2.3641984 +Procter & Gamble Co.,PG,3/6/87,5.53125,5.664063,8710400,5.671875,5.554688,2.308989 +Procter & Gamble Co.,PG,3/9/87,5.507813,5.570313,6827200,5.734375,5.734375,2.3836823 +Procter & Gamble Co.,PG,3/10/87,5.632813,5.695313,6993600,5.71875,5.71875,2.3771875 +Procter & Gamble Co.,PG,3/11/87,5.65625,5.742188,8283200,5.765625,5.734375,2.3836823 +Procter & Gamble Co.,PG,3/12/87,5.703125,5.734375,6313600,5.828125,5.789063,2.406416 +Procter & Gamble Co.,PG,3/13/87,5.734375,5.765625,6710400,6.039063,5.789063,2.406416 +Procter & Gamble Co.,PG,3/16/87,5.640625,5.75,5896000,5.75,5.671875,2.3577037 +Procter & Gamble Co.,PG,3/17/87,5.671875,5.695313,6030400,5.742188,5.734375,2.3836823 +Procter & Gamble Co.,PG,3/18/87,5.695313,5.742188,7166400,5.8125,5.796875,2.409662 +Procter & Gamble Co.,PG,3/19/87,5.757813,5.78125,4950400,5.875,5.851563,2.4323964 +Procter & Gamble Co.,PG,3/20/87,5.8125,5.84375,9667200,5.921875,5.875,2.4421384 +Procter & Gamble Co.,PG,3/23/87,5.882813,5.929688,9398400,5.96875,5.9375,2.4681172 +Procter & Gamble Co.,PG,3/24/87,5.890625,5.921875,6456000,5.953125,5.921875,2.461623 +Procter & Gamble Co.,PG,3/25/87,5.84375,5.882813,4753600,5.914063,5.84375,2.429148 +Procter & Gamble Co.,PG,3/26/87,5.835938,5.90625,4241600,5.921875,5.851563,2.4323964 +Procter & Gamble Co.,PG,3/27/87,5.828125,5.890625,6076800,5.914063,5.875,2.4421384 +Procter & Gamble Co.,PG,3/30/87,5.617188,5.625,8945600,5.765625,5.695313,2.367446 +Procter & Gamble Co.,PG,3/31/87,5.726563,5.78125,5457600,5.796875,5.75,2.3901784 +Procter & Gamble Co.,PG,4/1/87,5.671875,5.6875,5406400,5.859375,5.804688,2.412911 +Procter & Gamble Co.,PG,4/2/87,5.757813,5.820313,5059200,5.851563,5.796875,2.409662 +Procter & Gamble Co.,PG,4/3/87,5.71875,5.789063,7864000,6.148438,6.078125,2.5265749 +Procter & Gamble Co.,PG,4/6/87,6,6.03125,5144000,6.070313,6.046875,2.513584 +Procter & Gamble Co.,PG,4/7/87,5.9375,6.039063,5368000,6.0625,5.9375,2.4681172 +Procter & Gamble Co.,PG,4/8/87,5.875,5.953125,6161600,6.054688,5.9375,2.4681172 +Procter & Gamble Co.,PG,4/9/87,5.8125,5.9375,6524800,6,5.828125,2.422653 +Procter & Gamble Co.,PG,4/10/87,5.734375,5.78125,8488000,5.835938,5.796875,2.409662 +Procter & Gamble Co.,PG,4/13/87,5.546875,5.804688,8144000,5.84375,5.601563,2.3284748 +Procter & Gamble Co.,PG,4/14/87,5.3125,5.617188,12870400,5.625,5.390625,2.240791 +Procter & Gamble Co.,PG,4/15/87,5.390625,5.484375,6265600,5.5625,5.515625,2.292753 +Procter & Gamble Co.,PG,4/16/87,5.484375,5.546875,10510400,5.625,5.5,2.2862566 +Procter & Gamble Co.,PG,4/20/87,5.375,5.4375,6027200,5.5625,5.4375,2.2777493 +Procter & Gamble Co.,PG,4/21/87,5.328125,5.375,7302400,5.671875,5.671875,2.3759289 +Procter & Gamble Co.,PG,4/22/87,5.5,5.671875,7403200,5.765625,5.5,2.3039305 +Procter & Gamble Co.,PG,4/23/87,5.476563,5.59375,5803200,5.640625,5.53125,2.317021 +Procter & Gamble Co.,PG,4/24/87,5.34375,5.515625,7907200,5.515625,5.421875,2.2712038 +Procter & Gamble Co.,PG,4/27/87,5.257813,5.3125,10244800,5.421875,5.34375,2.2384787 +Procter & Gamble Co.,PG,4/28/87,5.25,5.34375,5835200,5.414063,5.25,2.199207 +Procter & Gamble Co.,PG,4/29/87,5.21875,5.296875,6657600,5.3125,5.242188,2.1959336 +Procter & Gamble Co.,PG,4/30/87,5.25,5.257813,5641600,5.320313,5.296875,2.2188416 +Procter & Gamble Co.,PG,5/1/87,5.1875,5.296875,3964800,5.304688,5.203125,2.1795695 +Procter & Gamble Co.,PG,5/4/87,5.171875,5.203125,4985600,5.273438,5.242188,2.1959336 +Procter & Gamble Co.,PG,5/5/87,5.273438,5.289063,6334400,5.398438,5.398438,2.2613857 +Procter & Gamble Co.,PG,5/6/87,5.3125,5.398438,8081600,5.414063,5.328125,2.2319329 +Procter & Gamble Co.,PG,5/7/87,5.257813,5.3125,14920000,5.609375,5.554688,2.326839 +Procter & Gamble Co.,PG,5/8/87,5.726563,5.75,28672000,5.875,5.851563,2.4511988 +Procter & Gamble Co.,PG,5/11/87,5.757813,5.9375,15833600,6.039063,5.757813,2.4119263 +Procter & Gamble Co.,PG,5/12/87,5.734375,5.757813,9880000,5.804688,5.804688,2.4315627 +Procter & Gamble Co.,PG,5/13/87,5.6875,5.804688,5512000,5.8125,5.757813,2.4119263 +Procter & Gamble Co.,PG,5/14/87,5.664063,5.773438,7448000,5.78125,5.695313,2.3857455 +Procter & Gamble Co.,PG,5/15/87,5.59375,5.617188,10580800,5.671875,5.617188,2.3530192 +Procter & Gamble Co.,PG,5/18/87,5.539063,5.601563,6164800,5.617188,5.5625,2.3301113 +Procter & Gamble Co.,PG,5/19/87,5.390625,5.609375,8443200,5.65625,5.484375,2.2973852 +Procter & Gamble Co.,PG,5/20/87,5.453125,5.453125,9355200,5.570313,5.515625,2.3104749 +Procter & Gamble Co.,PG,5/21/87,5.359375,5.5625,6422400,5.578125,5.40625,2.2646592 +Procter & Gamble Co.,PG,5/22/87,5.453125,5.46875,4569600,5.507813,5.5,2.3039305 +Procter & Gamble Co.,PG,5/26/87,5.640625,5.6875,7244800,5.78125,5.773438,2.4184723 +Procter & Gamble Co.,PG,5/27/87,5.664063,5.734375,4144000,5.773438,5.710938,2.3922923 +Procter & Gamble Co.,PG,5/28/87,5.625,5.71875,4998400,5.828125,5.78125,2.4217443 +Procter & Gamble Co.,PG,5/29/87,5.671875,5.84375,5990400,5.867188,5.71875,2.3955643 +Procter & Gamble Co.,PG,6/1/87,5.734375,5.796875,7347200,5.828125,5.75,2.4086545 +Procter & Gamble Co.,PG,6/2/87,5.71875,5.765625,7609600,5.859375,5.765625,2.4151988 +Procter & Gamble Co.,PG,6/3/87,5.796875,5.8125,5824000,5.875,5.84375,2.4479253 +Procter & Gamble Co.,PG,6/4/87,5.773438,5.859375,5614400,5.867188,5.828125,2.4413805 +Procter & Gamble Co.,PG,6/5/87,5.773438,5.8125,3395200,5.820313,5.773438,2.4184723 +Procter & Gamble Co.,PG,6/8/87,5.726563,5.765625,4675200,5.875,5.875,2.4610176 +Procter & Gamble Co.,PG,6/9/87,5.820313,5.882813,7451200,5.882813,5.859375,2.45447 +Procter & Gamble Co.,PG,6/10/87,5.859375,5.882813,10089600,6.023438,5.960938,2.4970155 +Procter & Gamble Co.,PG,6/11/87,5.960938,6.0625,10731200,6.085938,5.976563,2.5035605 +Procter & Gamble Co.,PG,6/12/87,6.015625,6.015625,13424000,6.15625,6.125,2.5657406 +Procter & Gamble Co.,PG,6/15/87,6.09375,6.171875,10833600,6.179688,6.140625,2.5722857 +Procter & Gamble Co.,PG,6/16/87,6.109375,6.15625,5316800,6.210938,6.210938,2.6017406 +Procter & Gamble Co.,PG,6/17/87,6.085938,6.210938,9123200,6.210938,6.085938,2.5493755 +Procter & Gamble Co.,PG,6/18/87,6.046875,6.078125,8153600,6.085938,6.054688,2.5362868 +Procter & Gamble Co.,PG,6/19/87,6.007813,6.054688,11569600,6.09375,6.0625,2.5395598 +Procter & Gamble Co.,PG,6/22/87,6.0625,6.070313,8475200,6.164063,6.164063,2.5821033 +Procter & Gamble Co.,PG,6/23/87,6.101563,6.1875,7257600,6.1875,6.164063,2.5821033 +Procter & Gamble Co.,PG,6/24/87,6.117188,6.140625,3289600,6.203125,6.140625,2.5722857 +Procter & Gamble Co.,PG,6/25/87,6.125,6.15625,5454400,6.210938,6.1875,2.5919218 +Procter & Gamble Co.,PG,6/26/87,6.039063,6.09375,5148800,6.125,6.070313,2.5428336 +Procter & Gamble Co.,PG,6/29/87,6.046875,6.054688,3612800,6.140625,6.125,2.5657406 +Procter & Gamble Co.,PG,6/30/87,6.039063,6.125,8428800,6.140625,6.125,2.5657406 +Procter & Gamble Co.,PG,7/1/87,5.984375,6.09375,3952000,6.09375,5.992188,2.510106 +Procter & Gamble Co.,PG,7/2/87,6,6.039063,4364800,6.046875,6.007813,2.516653 +Procter & Gamble Co.,PG,7/6/87,5.9375,6.039063,6272000,6.054688,5.992188,2.510106 +Procter & Gamble Co.,PG,7/7/87,5.984375,5.984375,5150400,6.0625,6.039063,2.529742 +Procter & Gamble Co.,PG,7/8/87,5.90625,5.984375,7523200,6.015625,5.929688,2.4839244 +Procter & Gamble Co.,PG,7/9/87,5.890625,5.960938,6998400,6,5.90625,2.4741056 +Procter & Gamble Co.,PG,7/10/87,5.859375,5.921875,5577600,5.945313,5.875,2.4610176 +Procter & Gamble Co.,PG,7/13/87,5.835938,5.875,5956800,5.90625,5.90625,2.4741056 +Procter & Gamble Co.,PG,7/14/87,5.898438,5.9375,4448000,5.976563,5.976563,2.5035605 +Procter & Gamble Co.,PG,7/15/87,5.90625,5.90625,5161600,5.96875,5.953125,2.4937427 +Procter & Gamble Co.,PG,7/16/87,5.890625,5.960938,3886400,5.960938,5.914063,2.4773793 +Procter & Gamble Co.,PG,7/17/87,5.898438,5.921875,15217600,5.945313,5.9375,2.4871967 +Procter & Gamble Co.,PG,7/20/87,5.734375,5.742188,6462400,5.867188,5.742188,2.4225957 +Procter & Gamble Co.,PG,7/21/87,5.671875,5.71875,5395200,5.773438,5.742188,2.4225957 +Procter & Gamble Co.,PG,7/22/87,5.734375,5.78125,3659200,5.804688,5.765625,2.4324832 +Procter & Gamble Co.,PG,7/23/87,5.742188,5.78125,2958400,5.796875,5.773438,2.4357803 +Procter & Gamble Co.,PG,7/24/87,5.71875,5.765625,2316800,5.765625,5.75,2.4258924 +Procter & Gamble Co.,PG,7/27/87,5.6875,5.765625,3240000,5.765625,5.695313,2.4028199 +Procter & Gamble Co.,PG,7/28/87,5.671875,5.734375,7132800,5.75,5.71875,2.4127076 +Procter & Gamble Co.,PG,7/29/87,5.695313,5.734375,7190400,5.78125,5.765625,2.4324832 +Procter & Gamble Co.,PG,7/30/87,5.765625,5.773438,9060800,5.859375,5.8125,2.4522612 +Procter & Gamble Co.,PG,7/31/87,5.78125,5.84375,5880000,5.882813,5.820313,2.4555562 +Procter & Gamble Co.,PG,8/3/87,5.703125,5.734375,7672000,5.8125,5.703125,2.4061146 +Procter & Gamble Co.,PG,8/4/87,5.703125,5.71875,7097600,5.78125,5.78125,2.4390755 +Procter & Gamble Co.,PG,8/5/87,5.820313,5.828125,11185600,5.9375,5.9375,2.5049953 +Procter & Gamble Co.,PG,8/6/87,5.953125,5.96875,9278400,6.109375,6.101563,2.574215 +Procter & Gamble Co.,PG,8/7/87,6.046875,6.09375,8433600,6.15625,6.046875,2.5511425 +Procter & Gamble Co.,PG,8/10/87,6.03125,6.0625,7880000,6.09375,6.078125,2.5643263 +Procter & Gamble Co.,PG,8/11/87,6.101563,6.109375,13966400,6.179688,6.148438,2.5939913 +Procter & Gamble Co.,PG,8/12/87,6.140625,6.164063,14382400,6.234375,6.210938,2.62036 +Procter & Gamble Co.,PG,8/13/87,6.210938,6.210938,10820800,6.34375,6.3125,2.6632073 +Procter & Gamble Co.,PG,8/14/87,6.296875,6.3125,8084800,6.375,6.359375,2.682985 +Procter & Gamble Co.,PG,8/17/87,6.28125,6.359375,7110400,6.398438,6.375,2.6895754 +Procter & Gamble Co.,PG,8/18/87,6.171875,6.3125,9875200,6.351563,6.234375,2.6302466 +Procter & Gamble Co.,PG,8/19/87,6.1875,6.242188,5748800,6.265625,6.257813,2.6401358 +Procter & Gamble Co.,PG,8/20/87,6.25,6.265625,8195200,6.367188,6.351563,2.679688 +Procter & Gamble Co.,PG,8/21/87,6.234375,6.34375,13481600,6.390625,6.335938,2.6730955 +Procter & Gamble Co.,PG,8/24/87,6.25,6.328125,6019200,6.359375,6.289063,2.6533198 +Procter & Gamble Co.,PG,8/25/87,6.289063,6.34375,8644800,6.367188,6.320313,2.6665041 +Procter & Gamble Co.,PG,8/26/87,6.226563,6.359375,5337600,6.359375,6.234375,2.6302466 +Procter & Gamble Co.,PG,8/27/87,6.203125,6.242188,3520000,6.320313,6.289063,2.6533198 +Procter & Gamble Co.,PG,8/28/87,6.25,6.304688,4483200,6.320313,6.25,2.6368399 +Procter & Gamble Co.,PG,8/31/87,6.234375,6.234375,10001600,6.429688,6.40625,2.70276 +Procter & Gamble Co.,PG,9/1/87,6.0625,6.429688,11030400,6.460938,6.15625,2.5972857 +Procter & Gamble Co.,PG,9/2/87,6.046875,6.09375,10676800,6.203125,6.164063,2.600583 +Procter & Gamble Co.,PG,9/3/87,5.984375,6.226563,6654400,6.234375,6.09375,2.5709183 +Procter & Gamble Co.,PG,9/4/87,5.953125,6.109375,4168000,6.15625,5.984375,2.5247736 +Procter & Gamble Co.,PG,9/8/87,5.953125,5.96875,9993600,6.0625,5.960938,2.5148847 +Procter & Gamble Co.,PG,9/9/87,5.929688,5.960938,7729600,6.0625,5.96875,2.5181808 +Procter & Gamble Co.,PG,9/10/87,6.023438,6.0625,7214400,6.09375,6.0625,2.5577335 +Procter & Gamble Co.,PG,9/11/87,6.09375,6.09375,7424000,6.1875,6.15625,2.5972857 +Procter & Gamble Co.,PG,9/14/87,6.1875,6.203125,7724800,6.242188,6.242188,2.6335452 +Procter & Gamble Co.,PG,9/15/87,6.15625,6.226563,4235200,6.234375,6.164063,2.600583 +Procter & Gamble Co.,PG,9/16/87,5.984375,6.125,8195200,6.179688,6.03125,2.544549 +Procter & Gamble Co.,PG,9/17/87,6.03125,6.109375,8028800,6.109375,6.046875,2.5511425 +Procter & Gamble Co.,PG,9/18/87,6.03125,6.09375,8908800,6.109375,6.0625,2.5577335 +Procter & Gamble Co.,PG,9/21/87,5.96875,6.101563,7622400,6.164063,5.984375,2.5247736 +Procter & Gamble Co.,PG,9/22/87,5.921875,5.96875,9182400,6.1875,6.1875,2.6104712 +Procter & Gamble Co.,PG,9/23/87,6.109375,6.1875,8006400,6.234375,6.203125,2.6170626 +Procter & Gamble Co.,PG,9/24/87,6.140625,6.15625,3593600,6.21875,6.179688,2.6071746 +Procter & Gamble Co.,PG,9/25/87,6.109375,6.171875,5249600,6.179688,6.164063,2.600583 +Procter & Gamble Co.,PG,9/28/87,6.203125,6.28125,9326400,6.328125,6.28125,2.650022 +Procter & Gamble Co.,PG,9/29/87,6.21875,6.28125,6585600,6.359375,6.359375,2.682985 +Procter & Gamble Co.,PG,9/30/87,6.21875,6.328125,7905600,6.34375,6.3125,2.6632073 +Procter & Gamble Co.,PG,10/1/87,6.3125,6.3125,7507200,6.429688,6.335938,2.6730955 +Procter & Gamble Co.,PG,10/2/87,6.296875,6.335938,4787200,6.367188,6.296875,2.6566143 +Procter & Gamble Co.,PG,10/5/87,6.273438,6.3125,5902400,6.46875,6.46875,2.7291276 +Procter & Gamble Co.,PG,10/6/87,6.1875,6.375,9880000,6.40625,6.21875,2.6236541 +Procter & Gamble Co.,PG,10/7/87,6.171875,6.234375,8289600,6.335938,6.234375,2.6302466 +Procter & Gamble Co.,PG,10/8/87,6.164063,6.273438,6916800,6.28125,6.164063,2.600583 +Procter & Gamble Co.,PG,10/9/87,6.070313,6.140625,5574400,6.210938,6.078125,2.5643263 +Procter & Gamble Co.,PG,10/12/87,6.046875,6.109375,6172800,6.15625,6.09375,2.5709183 +Procter & Gamble Co.,PG,10/13/87,5.953125,6.125,10169600,6.203125,6.171875,2.6038783 +Procter & Gamble Co.,PG,10/14/87,5.875,6.0625,11011200,6.09375,5.875,2.4786289 +Procter & Gamble Co.,PG,10/15/87,5.664063,5.78125,19694400,5.84375,5.664063,2.3896348 +Procter & Gamble Co.,PG,10/16/87,5.304688,5.703125,17912000,5.71875,5.3125,2.2413135 +Procter & Gamble Co.,PG,10/19/87,3.75,4.375,25760000,5.1875,3.835938,1.6313155 +Procter & Gamble Co.,PG,10/20/87,4,4.875,28676800,4.875,4.6875,1.9934595 +Procter & Gamble Co.,PG,10/21/87,4.820313,5.0625,19865600,5.140625,5.0625,2.1529372 +Procter & Gamble Co.,PG,10/22/87,4.6875,4.6875,14929600,4.90625,4.867188,2.0698767 +Procter & Gamble Co.,PG,10/23/87,4.9375,4.9375,17446400,5.25,5.125,2.179517 +Procter & Gamble Co.,PG,10/26/87,4.828125,4.984375,7947200,5,4.96875,2.113068 +Procter & Gamble Co.,PG,10/27/87,4.984375,5.078125,9660800,5.171875,5.101563,2.1695504 +Procter & Gamble Co.,PG,10/28/87,4.90625,4.921875,9716800,5.171875,5.023438,2.1363251 +Procter & Gamble Co.,PG,10/29/87,5.046875,5.125,10678400,5.46875,5.328125,2.2659 +Procter & Gamble Co.,PG,10/30/87,5.375,5.390625,12302400,5.59375,5.515625,2.3456383 +Procter & Gamble Co.,PG,11/2/87,5.40625,5.445313,7497600,5.5,5.429688,2.309091 +Procter & Gamble Co.,PG,11/3/87,5.078125,5.359375,7859200,5.367188,5.3125,2.259256 +Procter & Gamble Co.,PG,11/4/87,5.25,5.3125,11580800,5.375,5.3125,2.259256 +Procter & Gamble Co.,PG,11/5/87,5.296875,5.296875,10307200,5.515625,5.4375,2.312416 +Procter & Gamble Co.,PG,11/6/87,5.320313,5.46875,5001600,5.515625,5.320313,2.262577 +Procter & Gamble Co.,PG,11/9/87,5.21875,5.265625,4440000,5.304688,5.234375,2.2260303 +Procter & Gamble Co.,PG,11/10/87,5.15625,5.21875,6854400,5.273438,5.179688,2.2027745 +Procter & Gamble Co.,PG,11/11/87,5.234375,5.25,5460800,5.3125,5.304688,2.2559323 +Procter & Gamble Co.,PG,11/12/87,5.453125,5.484375,8628800,5.515625,5.515625,2.3456383 +Procter & Gamble Co.,PG,11/13/87,5.359375,5.46875,4136000,5.476563,5.359375,2.2791903 +Procter & Gamble Co.,PG,11/16/87,5.351563,5.421875,2814400,5.453125,5.375,2.2858355 +Procter & Gamble Co.,PG,11/17/87,5.242188,5.3125,3752000,5.328125,5.304688,2.2559323 +Procter & Gamble Co.,PG,11/18/87,5.234375,5.3125,6168000,5.429688,5.40625,2.2991247 +Procter & Gamble Co.,PG,11/19/87,5.28125,5.375,4147200,5.429688,5.359375,2.2791903 +Procter & Gamble Co.,PG,11/20/87,5.273438,5.3125,6832000,5.390625,5.375,2.2858355 +Procter & Gamble Co.,PG,11/23/87,5.3125,5.328125,3395200,5.40625,5.40625,2.2991247 +Procter & Gamble Co.,PG,11/24/87,5.429688,5.4375,5385600,5.492188,5.476563,2.3290267 +Procter & Gamble Co.,PG,11/25/87,5.351563,5.476563,3161600,5.492188,5.367188,2.2825127 +Procter & Gamble Co.,PG,11/27/87,5.289063,5.34375,2043200,5.367188,5.289063,2.2492888 +Procter & Gamble Co.,PG,11/30/87,4.984375,5.1875,8332800,5.1875,5.085938,2.1629057 +Procter & Gamble Co.,PG,12/1/87,5.101563,5.179688,4737600,5.179688,5.109375,2.1728723 +Procter & Gamble Co.,PG,12/2/87,5.078125,5.125,4721600,5.171875,5.117188,2.1761944 +Procter & Gamble Co.,PG,12/3/87,4.828125,5.117188,5849600,5.125,4.828125,2.0532644 +Procter & Gamble Co.,PG,12/4/87,4.75,4.84375,6848000,4.890625,4.875,2.0731993 +Procter & Gamble Co.,PG,12/7/87,4.890625,4.90625,4235200,5,5,2.1263583 +Procter & Gamble Co.,PG,12/8/87,4.984375,4.984375,7756800,5.234375,5.234375,2.2260303 +Procter & Gamble Co.,PG,12/9/87,5.195313,5.203125,8488000,5.40625,5.335938,2.2692232 +Procter & Gamble Co.,PG,12/10/87,5.195313,5.25,6436800,5.367188,5.234375,2.2260303 +Procter & Gamble Co.,PG,12/11/87,5.15625,5.203125,3705600,5.265625,5.21875,2.219387 +Procter & Gamble Co.,PG,12/14/87,5.179688,5.179688,4889600,5.40625,5.40625,2.2991247 +Procter & Gamble Co.,PG,12/15/87,5.375,5.390625,6252800,5.4375,5.421875,2.3057692 +Procter & Gamble Co.,PG,12/16/87,5.390625,5.421875,6240000,5.515625,5.515625,2.3456383 +Procter & Gamble Co.,PG,12/17/87,5.375,5.546875,4849600,5.5625,5.382813,2.2891567 +Procter & Gamble Co.,PG,12/18/87,5.375,5.4375,10104000,5.523438,5.46875,2.3257048 +Procter & Gamble Co.,PG,12/21/87,5.429688,5.460938,2494400,5.476563,5.445313,2.3157368 +Procter & Gamble Co.,PG,12/22/87,5.320313,5.429688,4940800,5.429688,5.382813,2.2891567 +Procter & Gamble Co.,PG,12/23/87,5.40625,5.4375,3108800,5.5,5.484375,2.332349 +Procter & Gamble Co.,PG,12/24/87,5.414063,5.453125,1318400,5.484375,5.484375,2.332349 +Procter & Gamble Co.,PG,12/28/87,5.296875,5.375,2198400,5.390625,5.328125,2.2659 +Procter & Gamble Co.,PG,12/29/87,5.25,5.328125,2662400,5.359375,5.265625,2.2393205 +Procter & Gamble Co.,PG,12/30/87,5.257813,5.28125,3137600,5.3125,5.28125,2.245966 +Procter & Gamble Co.,PG,12/31/87,5.226563,5.25,4190400,5.34375,5.335938,2.2692232 +Procter & Gamble Co.,PG,1/4/88,5.351563,5.351563,4748800,5.492188,5.4375,2.312416 +Procter & Gamble Co.,PG,1/5/88,5.375,5.484375,5433600,5.5,5.40625,2.2991247 +Procter & Gamble Co.,PG,1/6/88,5.335938,5.40625,4632000,5.421875,5.390625,2.2924795 +Procter & Gamble Co.,PG,1/7/88,5.328125,5.359375,4115200,5.484375,5.460938,2.3223822 +Procter & Gamble Co.,PG,1/8/88,5.125,5.445313,6475200,5.46875,5.140625,2.1861613 +Procter & Gamble Co.,PG,1/11/88,5.117188,5.203125,5283200,5.25,5.1875,2.206097 +Procter & Gamble Co.,PG,1/12/88,5.109375,5.1875,5448000,5.21875,5.21875,2.219387 +Procter & Gamble Co.,PG,1/13/88,5.15625,5.195313,7147200,5.375,5.328125,2.2659 +Procter & Gamble Co.,PG,1/14/88,5.296875,5.335938,4244800,5.382813,5.3125,2.259256 +Procter & Gamble Co.,PG,1/15/88,5.28125,5.28125,9168000,5.4375,5.28125,2.2646167 +Procter & Gamble Co.,PG,1/18/88,5.3125,5.34375,3139200,5.382813,5.382813,2.3081644 +Procter & Gamble Co.,PG,1/19/88,5.296875,5.351563,4542400,5.429688,5.320313,2.2813652 +Procter & Gamble Co.,PG,1/20/88,5.171875,5.304688,5600000,5.320313,5.226563,2.2411647 +Procter & Gamble Co.,PG,1/21/88,5.09375,5.257813,5024000,5.273438,5.179688,2.221064 +Procter & Gamble Co.,PG,1/22/88,5.148438,5.203125,3475200,5.226563,5.203125,2.2311149 +Procter & Gamble Co.,PG,1/25/88,5.226563,5.234375,3416000,5.367188,5.335938,2.2880661 +Procter & Gamble Co.,PG,1/26/88,5.257813,5.296875,4921600,5.351563,5.296875,2.271315 +Procter & Gamble Co.,PG,1/27/88,5.171875,5.328125,8030400,5.375,5.265625,2.2579153 +Procter & Gamble Co.,PG,1/28/88,5.210938,5.273438,3750400,5.3125,5.28125,2.2646167 +Procter & Gamble Co.,PG,1/29/88,5.234375,5.3125,4120000,5.328125,5.304688,2.274666 +Procter & Gamble Co.,PG,2/1/88,5.265625,5.351563,3924800,5.351563,5.28125,2.2646167 +Procter & Gamble Co.,PG,2/2/88,5.195313,5.273438,3544000,5.296875,5.242188,2.2478647 +Procter & Gamble Co.,PG,2/3/88,5.085938,5.25,4065600,5.304688,5.125,2.1976154 +Procter & Gamble Co.,PG,2/4/88,5.0625,5.125,4299200,5.148438,5.0625,2.1708145 +Procter & Gamble Co.,PG,2/5/88,5.0625,5.109375,3971200,5.140625,5.070313,2.174165 +Procter & Gamble Co.,PG,2/8/88,4.984375,5.015625,4625600,5.070313,5.070313,2.174165 +Procter & Gamble Co.,PG,2/9/88,5.078125,5.09375,4091200,5.125,5.117188,2.194266 +Procter & Gamble Co.,PG,2/10/88,5.09375,5.125,4235200,5.234375,5.226563,2.2411647 +Procter & Gamble Co.,PG,2/11/88,5.140625,5.226563,2468800,5.234375,5.171875,2.2177153 +Procter & Gamble Co.,PG,2/12/88,5.179688,5.1875,4827200,5.273438,5.242188,2.2478647 +Procter & Gamble Co.,PG,2/16/88,5.171875,5.210938,3606400,5.296875,5.296875,2.271315 +Procter & Gamble Co.,PG,2/17/88,5.203125,5.28125,4584000,5.34375,5.234375,2.244515 +Procter & Gamble Co.,PG,2/18/88,5.132813,5.234375,3065600,5.234375,5.140625,2.204316 +Procter & Gamble Co.,PG,2/19/88,5.109375,5.125,5264000,5.179688,5.15625,2.211015 +Procter & Gamble Co.,PG,2/22/88,5.109375,5.164063,3988800,5.21875,5.203125,2.2311149 +Procter & Gamble Co.,PG,2/23/88,5.15625,5.21875,4078400,5.25,5.195313,2.2277656 +Procter & Gamble Co.,PG,2/24/88,5.125,5.195313,5478400,5.21875,5.164063,2.2143643 +Procter & Gamble Co.,PG,2/25/88,5.125,5.15625,7038400,5.265625,5.132813,2.2009654 +Procter & Gamble Co.,PG,2/26/88,5.09375,5.125,2526400,5.171875,5.140625,2.204316 +Procter & Gamble Co.,PG,2/29/88,5.15625,5.1875,5267200,5.28125,5.265625,2.2579153 +Procter & Gamble Co.,PG,3/1/88,5.164063,5.265625,6257600,5.265625,5.21875,2.2378156 +Procter & Gamble Co.,PG,3/2/88,5.0625,5.21875,7692800,5.25,5.085938,2.1808662 +Procter & Gamble Co.,PG,3/3/88,5.109375,5.125,6097600,5.171875,5.148438,2.2076645 +Procter & Gamble Co.,PG,3/4/88,5.03125,5.03125,3537600,5.148438,5.070313,2.174165 +Procter & Gamble Co.,PG,3/7/88,5.023438,5.070313,5296000,5.09375,5.0625,2.1708145 +Procter & Gamble Co.,PG,3/8/88,5.039063,5.046875,8464000,5.140625,5.140625,2.204316 +Procter & Gamble Co.,PG,3/9/88,5.078125,5.125,6900800,5.140625,5.085938,2.1808662 +Procter & Gamble Co.,PG,3/10/88,4.976563,5.085938,7622400,5.085938,4.992188,2.1406639 +Procter & Gamble Co.,PG,3/11/88,4.953125,4.992188,6233600,5.015625,4.992188,2.1406639 +Procter & Gamble Co.,PG,3/14/88,4.96875,4.992188,3872000,5.09375,5.078125,2.1775148 +Procter & Gamble Co.,PG,3/15/88,5.03125,5.09375,5176000,5.09375,5.0625,2.1708145 +Procter & Gamble Co.,PG,3/16/88,4.992188,5.03125,4792000,5.0625,5.039063,2.1607647 +Procter & Gamble Co.,PG,3/17/88,5.023438,5.046875,5323200,5.078125,5.039063,2.1607647 +Procter & Gamble Co.,PG,3/18/88,5.070313,5.09375,13462400,5.132813,5.125,2.1976154 +Procter & Gamble Co.,PG,3/21/88,5.0625,5.085938,6966400,5.09375,5.09375,2.1842153 +Procter & Gamble Co.,PG,3/22/88,5.0625,5.09375,5872000,5.125,5.101563,2.1875668 +Procter & Gamble Co.,PG,3/23/88,5,5.0625,8027200,5.085938,5.054688,2.167465 +Procter & Gamble Co.,PG,3/24/88,4.953125,5,7872000,5.015625,4.976563,2.133963 +Procter & Gamble Co.,PG,3/25/88,4.8125,4.9375,9753600,4.960938,4.828125,2.0703144 +Procter & Gamble Co.,PG,3/28/88,4.796875,4.796875,5950400,4.921875,4.921875,2.1105156 +Procter & Gamble Co.,PG,3/29/88,4.898438,4.921875,5908800,4.929688,4.898438,2.100465 +Procter & Gamble Co.,PG,3/30/88,4.882813,4.914063,8956800,4.960938,4.882813,2.0937638 +Procter & Gamble Co.,PG,3/31/88,4.796875,4.882813,7158400,4.898438,4.867188,2.087063 +Procter & Gamble Co.,PG,4/4/88,4.820313,4.851563,3827200,4.882813,4.828125,2.0703144 +Procter & Gamble Co.,PG,4/5/88,4.8125,4.835938,4075200,4.90625,4.875,2.0904143 +Procter & Gamble Co.,PG,4/6/88,4.875,4.875,7280000,5.046875,5.046875,2.1641157 +Procter & Gamble Co.,PG,4/7/88,4.992188,5.015625,5792000,5.054688,4.992188,2.1406639 +Procter & Gamble Co.,PG,4/8/88,4.984375,5,7688000,5.117188,5.09375,2.1842153 +Procter & Gamble Co.,PG,4/11/88,5.09375,5.140625,5513600,5.15625,5.132813,2.2009654 +Procter & Gamble Co.,PG,4/12/88,5.117188,5.125,4052800,5.21875,5.210938,2.234466 +Procter & Gamble Co.,PG,4/13/88,5.15625,5.179688,4452800,5.234375,5.171875,2.2177153 +Procter & Gamble Co.,PG,4/14/88,4.820313,5.0625,9817600,5.09375,4.867188,2.087063 +Procter & Gamble Co.,PG,4/15/88,4.820313,4.921875,10857600,4.9375,4.929688,2.1138637 +Procter & Gamble Co.,PG,4/18/88,4.828125,4.882813,4352000,4.882813,4.867188,2.1057513 +Procter & Gamble Co.,PG,4/19/88,4.8125,4.890625,5016000,4.90625,4.820313,2.0854723 +Procter & Gamble Co.,PG,4/20/88,4.757813,4.8125,5574400,4.828125,4.765625,2.0618124 +Procter & Gamble Co.,PG,4/21/88,4.695313,4.765625,6985600,4.828125,4.71875,2.041531 +Procter & Gamble Co.,PG,4/22/88,4.734375,4.742188,3902400,4.84375,4.820313,2.0854723 +Procter & Gamble Co.,PG,4/25/88,4.820313,4.84375,3881600,4.914063,4.898438,2.119272 +Procter & Gamble Co.,PG,4/26/88,4.859375,4.875,5017600,4.96875,4.921875,2.1294134 +Procter & Gamble Co.,PG,4/27/88,4.867188,4.953125,2944000,4.960938,4.882813,2.1125116 +Procter & Gamble Co.,PG,4/28/88,4.859375,4.875,2942400,4.914063,4.890625,2.1158924 +Procter & Gamble Co.,PG,4/29/88,4.804688,4.90625,2948800,4.914063,4.820313,2.0854723 +Procter & Gamble Co.,PG,5/2/88,4.757813,4.8125,3216000,4.851563,4.78125,2.0685716 +Procter & Gamble Co.,PG,5/3/88,4.796875,4.8125,1947200,4.875,4.859375,2.102373 +Procter & Gamble Co.,PG,5/4/88,4.734375,4.867188,3800000,4.867188,4.75,2.0550523 +Procter & Gamble Co.,PG,5/5/88,4.695313,4.765625,4088000,4.765625,4.710938,2.0381515 +Procter & Gamble Co.,PG,5/6/88,4.640625,4.71875,5080000,4.742188,4.671875,2.0212512 +Procter & Gamble Co.,PG,5/9/88,4.609375,4.671875,4958400,4.6875,4.640625,2.0077314 +Procter & Gamble Co.,PG,5/10/88,4.601563,4.664063,4027200,4.695313,4.65625,2.0144918 +Procter & Gamble Co.,PG,5/11/88,4.523438,4.640625,6705600,4.640625,4.554688,1.9705522 +Procter & Gamble Co.,PG,5/12/88,4.546875,4.5625,3961600,4.578125,4.554688,1.9705522 +Procter & Gamble Co.,PG,5/13/88,4.5625,4.5625,3196800,4.625,4.625,2.0009713 +Procter & Gamble Co.,PG,5/16/88,4.625,4.664063,5286400,4.679688,4.671875,2.0212512 +Procter & Gamble Co.,PG,5/17/88,4.585938,4.6875,5915200,4.71875,4.601563,1.9908308 +Procter & Gamble Co.,PG,5/18/88,4.46875,4.585938,5536000,4.59375,4.484375,1.9401312 +Procter & Gamble Co.,PG,5/19/88,4.421875,4.484375,6632000,4.546875,4.523438,1.9570315 +Procter & Gamble Co.,PG,5/20/88,4.5,4.578125,7780800,4.59375,4.5,1.9468914 +Procter & Gamble Co.,PG,5/23/88,4.476563,4.5,3339200,4.554688,4.53125,1.9604106 +Procter & Gamble Co.,PG,5/24/88,4.546875,4.5625,3736000,4.609375,4.585938,1.984072 +Procter & Gamble Co.,PG,5/25/88,4.585938,4.640625,4076800,4.65625,4.609375,1.9942114 +Procter & Gamble Co.,PG,5/26/88,4.554688,4.609375,3892800,4.617188,4.570313,1.9773113 +Procter & Gamble Co.,PG,5/27/88,4.53125,4.578125,2539200,4.578125,4.5625,1.9739324 +Procter & Gamble Co.,PG,5/31/88,4.578125,4.585938,5542400,4.789063,4.773438,2.0651917 +Procter & Gamble Co.,PG,6/1/88,4.726563,4.75,9201600,4.929688,4.859375,2.102373 +Procter & Gamble Co.,PG,6/2/88,4.804688,4.828125,4531200,4.84375,4.828125,2.0888524 +Procter & Gamble Co.,PG,6/3/88,4.820313,4.875,3070400,4.875,4.835938,2.0922322 +Procter & Gamble Co.,PG,6/6/88,4.757813,4.820313,3998400,4.835938,4.820313,2.0854723 +Procter & Gamble Co.,PG,6/7/88,4.75,4.796875,2886400,4.8125,4.765625,2.0618124 +Procter & Gamble Co.,PG,6/8/88,4.773438,4.796875,6100800,4.875,4.867188,2.1057513 +Procter & Gamble Co.,PG,6/9/88,4.8125,4.835938,4633600,4.921875,4.859375,2.102373 +Procter & Gamble Co.,PG,6/10/88,4.828125,4.851563,3371200,4.921875,4.84375,2.0956118 +Procter & Gamble Co.,PG,6/13/88,4.835938,4.84375,2900800,4.90625,4.882813,2.1125116 +Procter & Gamble Co.,PG,6/14/88,4.898438,4.921875,5416000,4.992188,4.914063,2.126032 +Procter & Gamble Co.,PG,6/15/88,4.875,4.898438,2636800,4.90625,4.898438,2.119272 +Procter & Gamble Co.,PG,6/16/88,4.773438,4.851563,3908800,4.859375,4.78125,2.0685716 +Procter & Gamble Co.,PG,6/17/88,4.726563,4.8125,10996800,4.828125,4.828125,2.0888524 +Procter & Gamble Co.,PG,6/20/88,4.789063,4.796875,3088000,4.84375,4.804688,2.078711 +Procter & Gamble Co.,PG,6/21/88,4.695313,4.804688,6304000,4.851563,4.796875,2.0753312 +Procter & Gamble Co.,PG,6/22/88,4.84375,4.875,6336000,4.90625,4.867188,2.1057513 +Procter & Gamble Co.,PG,6/23/88,4.8125,4.84375,2905600,4.867188,4.851563,2.0989919 +Procter & Gamble Co.,PG,6/24/88,4.828125,4.851563,2608000,4.898438,4.859375,2.102373 +Procter & Gamble Co.,PG,6/27/88,4.75,4.84375,4182400,4.851563,4.773438,2.0651917 +Procter & Gamble Co.,PG,6/28/88,4.742188,4.75,4569600,4.828125,4.773438,2.0651917 +Procter & Gamble Co.,PG,6/29/88,4.726563,4.78125,4136000,4.8125,4.765625,2.0618124 +Procter & Gamble Co.,PG,6/30/88,4.773438,4.796875,4908800,4.84375,4.84375,2.0956118 +Procter & Gamble Co.,PG,7/1/88,4.804688,4.84375,3617600,4.84375,4.8125,2.0820925 +Procter & Gamble Co.,PG,7/5/88,4.789063,4.789063,3848000,4.890625,4.882813,2.1125116 +Procter & Gamble Co.,PG,7/6/88,4.75,4.867188,3907200,4.898438,4.796875,2.0753312 +Procter & Gamble Co.,PG,7/7/88,4.71875,4.78125,3326400,4.8125,4.78125,2.0685716 +Procter & Gamble Co.,PG,7/8/88,4.671875,4.765625,4086400,4.796875,4.703125,2.0347717 +Procter & Gamble Co.,PG,7/11/88,4.671875,4.734375,3630400,4.734375,4.71875,2.041531 +Procter & Gamble Co.,PG,7/12/88,4.625,4.71875,5972800,4.742188,4.65625,2.0144918 +Procter & Gamble Co.,PG,7/13/88,4.554688,4.640625,8902400,4.65625,4.625,2.0009713 +Procter & Gamble Co.,PG,7/14/88,4.585938,4.632813,4620800,4.65625,4.648438,2.0111113 +Procter & Gamble Co.,PG,7/15/88,4.617188,4.648438,8136000,4.6875,4.6875,2.0280113 +Procter & Gamble Co.,PG,7/18/88,4.59375,4.640625,5481600,4.664063,4.640625,2.0266476 +Procter & Gamble Co.,PG,7/19/88,4.5625,4.640625,5408000,4.640625,4.59375,2.006175 +Procter & Gamble Co.,PG,7/20/88,4.617188,4.617188,3904000,4.648438,4.625,2.019823 +Procter & Gamble Co.,PG,7/21/88,4.59375,4.625,4270400,4.640625,4.601563,2.009587 +Procter & Gamble Co.,PG,7/22/88,4.5625,4.617188,3929600,4.632813,4.585938,2.0027645 +Procter & Gamble Co.,PG,7/25/88,4.554688,4.601563,2635200,4.601563,4.578125,1.9993514 +Procter & Gamble Co.,PG,7/26/88,4.570313,4.570313,2209600,4.601563,4.585938,2.0027645 +Procter & Gamble Co.,PG,7/27/88,4.484375,4.578125,3515200,4.59375,4.484375,1.9584107 +Procter & Gamble Co.,PG,7/28/88,4.492188,4.5,5886400,4.585938,4.578125,1.9993514 +Procter & Gamble Co.,PG,7/29/88,4.585938,4.601563,5636800,4.703125,4.695313,2.0505302 +Procter & Gamble Co.,PG,8/1/88,4.65625,4.703125,4651200,4.71875,4.6875,2.0471182 +Procter & Gamble Co.,PG,8/2/88,4.664063,4.695313,4424000,4.75,4.726563,2.0641775 +Procter & Gamble Co.,PG,8/3/88,4.6875,4.726563,4433600,4.734375,4.710938,2.0573537 +Procter & Gamble Co.,PG,8/4/88,4.6875,4.742188,3428800,4.742188,4.71875,2.0607667 +Procter & Gamble Co.,PG,8/5/88,4.664063,4.6875,2841600,4.703125,4.703125,2.0539415 +Procter & Gamble Co.,PG,8/8/88,4.671875,4.6875,3443200,4.71875,4.671875,2.0402942 +Procter & Gamble Co.,PG,8/9/88,4.578125,4.65625,3969600,4.664063,4.601563,2.009587 +Procter & Gamble Co.,PG,8/10/88,4.492188,4.546875,5571200,4.578125,4.53125,1.9788799 +Procter & Gamble Co.,PG,8/11/88,4.492188,4.554688,4214400,4.5625,4.554688,1.9891168 +Procter & Gamble Co.,PG,8/12/88,4.515625,4.539063,2750400,4.554688,4.515625,1.9720565 +Procter & Gamble Co.,PG,8/15/88,4.492188,4.515625,4740800,4.539063,4.507813,1.9686452 +Procter & Gamble Co.,PG,8/16/88,4.492188,4.5,5664000,4.578125,4.53125,1.9788799 +Procter & Gamble Co.,PG,8/17/88,4.5,4.53125,5715200,4.585938,4.539063,1.9822923 +Procter & Gamble Co.,PG,8/18/88,4.53125,4.578125,6918400,4.578125,4.5625,1.9925289 +Procter & Gamble Co.,PG,8/19/88,4.578125,4.59375,5510400,4.625,4.59375,2.006175 +Procter & Gamble Co.,PG,8/22/88,4.53125,4.609375,4238400,4.609375,4.539063,1.9822923 +Procter & Gamble Co.,PG,8/23/88,4.53125,4.546875,3467200,4.578125,4.5625,1.9925289 +Procter & Gamble Co.,PG,8/24/88,4.554688,4.554688,5488000,4.632813,4.632813,2.0232363 +Procter & Gamble Co.,PG,8/25/88,4.570313,4.59375,2612800,4.617188,4.609375,2.0130007 +Procter & Gamble Co.,PG,8/26/88,4.59375,4.609375,1873600,4.640625,4.617188,2.0164108 +Procter & Gamble Co.,PG,8/29/88,4.625,4.625,2056000,4.671875,4.664063,2.0368824 +Procter & Gamble Co.,PG,8/30/88,4.65625,4.65625,2990400,4.6875,4.671875,2.0402942 +Procter & Gamble Co.,PG,8/31/88,4.664063,4.6875,2555200,4.703125,4.664063,2.0368824 +Procter & Gamble Co.,PG,9/1/88,4.59375,4.671875,3768000,4.671875,4.664063,2.0368824 +Procter & Gamble Co.,PG,9/2/88,4.695313,4.703125,6147200,4.8125,4.78125,2.0880604 +Procter & Gamble Co.,PG,9/6/88,4.78125,4.789063,4324800,4.851563,4.851563,2.118767 +Procter & Gamble Co.,PG,9/7/88,4.84375,4.875,5913600,4.882813,4.875,2.1290028 +Procter & Gamble Co.,PG,9/8/88,4.859375,4.875,2484800,4.882813,4.882813,2.1324146 +Procter & Gamble Co.,PG,9/9/88,4.859375,4.875,3987200,4.929688,4.890625,2.1358275 +Procter & Gamble Co.,PG,9/12/88,4.875,4.882813,3379200,4.953125,4.953125,2.1631217 +Procter & Gamble Co.,PG,9/13/88,4.898438,4.921875,5846400,5,4.984375,2.176769 +Procter & Gamble Co.,PG,9/14/88,4.960938,5,6867200,5.015625,4.984375,2.176769 +Procter & Gamble Co.,PG,9/15/88,4.960938,4.984375,4913600,5.015625,4.96875,2.1699448 +Procter & Gamble Co.,PG,9/16/88,4.953125,4.953125,9417600,5,4.953125,2.1631217 +Procter & Gamble Co.,PG,9/19/88,4.875,4.953125,2779200,4.953125,4.9375,2.156297 +Procter & Gamble Co.,PG,9/20/88,4.921875,4.921875,1859200,4.953125,4.929688,2.1528857 +Procter & Gamble Co.,PG,9/21/88,4.921875,4.9375,2868800,4.953125,4.929688,2.1528857 +Procter & Gamble Co.,PG,9/22/88,4.882813,4.914063,4251200,4.921875,4.921875,2.149475 +Procter & Gamble Co.,PG,9/23/88,4.890625,4.914063,3864000,4.9375,4.921875,2.149475 +Procter & Gamble Co.,PG,9/26/88,4.890625,4.90625,1956800,4.9375,4.90625,2.1426504 +Procter & Gamble Co.,PG,9/27/88,4.851563,4.90625,3689600,4.90625,4.875,2.1290028 +Procter & Gamble Co.,PG,9/28/88,4.84375,4.882813,1694400,4.882813,4.875,2.1290028 +Procter & Gamble Co.,PG,9/29/88,4.867188,4.875,3864000,4.976563,4.976563,2.1733558 +Procter & Gamble Co.,PG,9/30/88,4.960938,4.96875,7536000,5.070313,5,2.183594 +Procter & Gamble Co.,PG,10/3/88,4.945313,4.992188,3708800,5,4.984375,2.176769 +Procter & Gamble Co.,PG,10/4/88,4.9375,4.96875,2633600,4.984375,4.953125,2.1631217 +Procter & Gamble Co.,PG,10/5/88,4.921875,4.9375,3814400,5.007813,4.976563,2.1733558 +Procter & Gamble Co.,PG,10/6/88,4.953125,4.992188,2512000,5,4.984375,2.176769 +Procter & Gamble Co.,PG,10/7/88,5.015625,5.0625,10822400,5.101563,5.054688,2.2074752 +Procter & Gamble Co.,PG,10/10/88,5.046875,5.0625,3174400,5.070313,5.046875,2.2040646 +Procter & Gamble Co.,PG,10/11/88,5.023438,5.039063,4443200,5.109375,5.101563,2.2279472 +Procter & Gamble Co.,PG,10/12/88,5.039063,5.046875,4926400,5.070313,5.054688,2.2074752 +Procter & Gamble Co.,PG,10/13/88,5.046875,5.054688,3260800,5.101563,5.101563,2.2279472 +Procter & Gamble Co.,PG,10/14/88,5.070313,5.125,5654400,5.140625,5.117188,2.2347708 +Procter & Gamble Co.,PG,10/17/88,5.03125,5.070313,3264000,5.070313,5.070313,2.2333944 +Procter & Gamble Co.,PG,10/18/88,5.054688,5.078125,4740800,5.125,5.125,2.2574837 +Procter & Gamble Co.,PG,10/19/88,5.03125,5.140625,5572800,5.15625,5.109375,2.2506015 +Procter & Gamble Co.,PG,10/20/88,5.101563,5.101563,6316800,5.164063,5.164063,2.27469 +Procter & Gamble Co.,PG,10/21/88,5.15625,5.164063,13419200,5.296875,5.28125,2.3263097 +Procter & Gamble Co.,PG,10/24/88,5.25,5.296875,7696000,5.328125,5.25,2.3125432 +Procter & Gamble Co.,PG,10/25/88,5.195313,5.257813,5780800,5.265625,5.203125,2.2918959 +Procter & Gamble Co.,PG,10/26/88,5.164063,5.210938,9334400,5.234375,5.203125,2.2918959 +Procter & Gamble Co.,PG,10/27/88,5.101563,5.171875,6843200,5.1875,5.140625,2.2643661 +Procter & Gamble Co.,PG,10/28/88,5.148438,5.148438,3889600,5.1875,5.171875,2.2781312 +Procter & Gamble Co.,PG,10/31/88,5.140625,5.15625,2595200,5.1875,5.164063,2.27469 +Procter & Gamble Co.,PG,11/1/88,5.148438,5.164063,4004800,5.195313,5.171875,2.2781312 +Procter & Gamble Co.,PG,11/2/88,5.148438,5.179688,6297600,5.210938,5.203125,2.2918959 +Procter & Gamble Co.,PG,11/3/88,5.242188,5.25,6363200,5.296875,5.265625,2.3194263 +Procter & Gamble Co.,PG,11/4/88,5.203125,5.21875,8707200,5.328125,5.289063,2.3297517 +Procter & Gamble Co.,PG,11/7/88,5.109375,5.1875,7731200,5.1875,5.132813,2.2609248 +Procter & Gamble Co.,PG,11/8/88,5.125,5.125,3521600,5.171875,5.132813,2.2609248 +Procter & Gamble Co.,PG,11/9/88,5.101563,5.148438,3904000,5.15625,5.125,2.2574837 +Procter & Gamble Co.,PG,11/10/88,5.109375,5.140625,2966400,5.164063,5.125,2.2574837 +Procter & Gamble Co.,PG,11/11/88,4.992188,5.078125,5344000,5.09375,5,2.2024233 +Procter & Gamble Co.,PG,11/14/88,4.914063,5.046875,5086400,5.046875,4.945313,2.1783347 +Procter & Gamble Co.,PG,11/15/88,4.945313,4.96875,3113600,5.007813,5.007813,2.205864 +Procter & Gamble Co.,PG,11/16/88,4.9375,5.0625,8099200,5.078125,4.953125,2.181776 +Procter & Gamble Co.,PG,11/17/88,4.914063,4.984375,3515200,4.992188,4.953125,2.181776 +Procter & Gamble Co.,PG,11/18/88,4.953125,4.984375,7233600,4.992188,4.992188,2.1989813 +Procter & Gamble Co.,PG,11/21/88,4.96875,4.984375,2956800,5.0625,5.0625,2.2299533 +Procter & Gamble Co.,PG,11/22/88,5.015625,5.0625,3971200,5.078125,5.078125,2.2368362 +Procter & Gamble Co.,PG,11/23/88,5.070313,5.078125,2571200,5.125,5.070313,2.2333944 +Procter & Gamble Co.,PG,11/25/88,5,5.078125,1854400,5.078125,5.015625,2.2093046 +Procter & Gamble Co.,PG,11/28/88,4.984375,5.015625,2955200,5.03125,5.03125,2.216187 +Procter & Gamble Co.,PG,11/29/88,5,5,5171200,5.101563,5.101563,2.2471595 +Procter & Gamble Co.,PG,11/30/88,5.070313,5.09375,3750400,5.148438,5.117188,2.2540421 +Procter & Gamble Co.,PG,12/1/88,5.09375,5.101563,2849600,5.125,5.125,2.2574837 +Procter & Gamble Co.,PG,12/2/88,5.09375,5.109375,6272000,5.140625,5.109375,2.2506015 +Procter & Gamble Co.,PG,12/5/88,5.125,5.125,3816000,5.234375,5.1875,2.2850137 +Procter & Gamble Co.,PG,12/6/88,5.171875,5.21875,4244800,5.273438,5.265625,2.3194263 +Procter & Gamble Co.,PG,12/7/88,5.242188,5.273438,4068800,5.273438,5.265625,2.3194263 +Procter & Gamble Co.,PG,12/8/88,5.242188,5.242188,3483200,5.273438,5.242188,2.309102 +Procter & Gamble Co.,PG,12/9/88,5.234375,5.242188,2124800,5.265625,5.25,2.3125432 +Procter & Gamble Co.,PG,12/12/88,5.257813,5.265625,3000000,5.304688,5.257813,2.3159857 +Procter & Gamble Co.,PG,12/13/88,5.242188,5.257813,3972800,5.304688,5.257813,2.3159857 +Procter & Gamble Co.,PG,12/14/88,5.234375,5.273438,10171200,5.320313,5.257813,2.3159857 +Procter & Gamble Co.,PG,12/15/88,5.234375,5.25,5371200,5.28125,5.234375,2.3056612 +Procter & Gamble Co.,PG,12/16/88,5.242188,5.25,8016000,5.296875,5.296875,2.3331926 +Procter & Gamble Co.,PG,12/19/88,5.28125,5.28125,4780800,5.367188,5.359375,2.360721 +Procter & Gamble Co.,PG,12/20/88,5.34375,5.367188,5364800,5.390625,5.34375,2.3538387 +Procter & Gamble Co.,PG,12/21/88,5.328125,5.328125,5942400,5.367188,5.359375,2.360721 +Procter & Gamble Co.,PG,12/22/88,5.359375,5.375,3254400,5.398438,5.390625,2.374487 +Procter & Gamble Co.,PG,12/23/88,5.390625,5.398438,1961600,5.421875,5.40625,2.3813689 +Procter & Gamble Co.,PG,12/27/88,5.367188,5.421875,1358400,5.421875,5.375,2.367603 +Procter & Gamble Co.,PG,12/28/88,5.367188,5.390625,2249600,5.398438,5.375,2.367603 +Procter & Gamble Co.,PG,12/29/88,5.375,5.382813,1699200,5.414063,5.390625,2.374487 +Procter & Gamble Co.,PG,12/30/88,5.382813,5.40625,3480000,5.4375,5.4375,2.395135 +Procter & Gamble Co.,PG,1/3/89,5.265625,5.40625,6025600,5.40625,5.28125,2.3263097 +Procter & Gamble Co.,PG,1/4/89,5.296875,5.3125,4019200,5.359375,5.335938,2.3503985 +Procter & Gamble Co.,PG,1/5/89,5.320313,5.335938,2918400,5.414063,5.351563,2.357281 +Procter & Gamble Co.,PG,1/6/89,5.367188,5.382813,3515200,5.414063,5.390625,2.374487 +Procter & Gamble Co.,PG,1/9/89,5.414063,5.4375,6504000,5.453125,5.445313,2.3985758 +Procter & Gamble Co.,PG,1/10/89,5.507813,5.515625,11681600,5.578125,5.539063,2.4398723 +Procter & Gamble Co.,PG,1/11/89,5.460938,5.484375,8417600,5.507813,5.484375,2.415782 +Procter & Gamble Co.,PG,1/12/89,5.4375,5.484375,7560000,5.5,5.476563,2.4123404 +Procter & Gamble Co.,PG,1/13/89,5.40625,5.40625,4548800,5.460938,5.453125,2.4241493 +Procter & Gamble Co.,PG,1/16/89,5.445313,5.453125,3115200,5.484375,5.460938,2.4276223 +Procter & Gamble Co.,PG,1/17/89,5.453125,5.460938,7076800,5.492188,5.476563,2.4345684 +Procter & Gamble Co.,PG,1/18/89,5.460938,5.476563,8654400,5.53125,5.492188,2.441514 +Procter & Gamble Co.,PG,1/19/89,5.476563,5.5,4857600,5.507813,5.492188,2.441514 +Procter & Gamble Co.,PG,1/20/89,5.476563,5.5,6777600,5.5,5.484375,2.438042 +Procter & Gamble Co.,PG,1/23/89,5.460938,5.5,5697600,5.515625,5.460938,2.4276223 +Procter & Gamble Co.,PG,1/24/89,5.460938,5.476563,7772800,5.523438,5.492188,2.441514 +Procter & Gamble Co.,PG,1/25/89,5.484375,5.5,4720000,5.515625,5.5,2.444987 +Procter & Gamble Co.,PG,1/26/89,5.5,5.515625,8932800,5.632813,5.601563,2.4901357 +Procter & Gamble Co.,PG,1/27/89,5.585938,5.632813,13115200,5.765625,5.734375,2.5491776 +Procter & Gamble Co.,PG,1/30/89,5.671875,5.734375,7072000,5.742188,5.703125,2.535285 +Procter & Gamble Co.,PG,1/31/89,5.671875,5.703125,5689600,5.789063,5.757813,2.559597 +Procter & Gamble Co.,PG,2/1/89,5.71875,5.75,4665600,5.765625,5.734375,2.5491776 +Procter & Gamble Co.,PG,2/2/89,5.71875,5.75,5104000,5.789063,5.71875,2.5422297 +Procter & Gamble Co.,PG,2/3/89,5.65625,5.695313,5089600,5.71875,5.671875,2.5213945 +Procter & Gamble Co.,PG,2/6/89,5.609375,5.65625,4070400,5.679688,5.648438,2.510974 +Procter & Gamble Co.,PG,2/7/89,5.609375,5.625,16508800,5.648438,5.625,2.5005558 +Procter & Gamble Co.,PG,2/8/89,5.625,5.632813,8012800,5.703125,5.625,2.5005558 +Procter & Gamble Co.,PG,2/9/89,5.601563,5.609375,4944000,5.640625,5.617188,2.4970832 +Procter & Gamble Co.,PG,2/10/89,5.53125,5.53125,7616000,5.640625,5.570313,2.4762459 +Procter & Gamble Co.,PG,2/13/89,5.546875,5.578125,3772800,5.609375,5.585938,2.4831905 +Procter & Gamble Co.,PG,2/14/89,5.585938,5.601563,4235200,5.632813,5.609375,2.4936082 +Procter & Gamble Co.,PG,2/15/89,5.59375,5.601563,3632000,5.6875,5.664063,2.5179193 +Procter & Gamble Co.,PG,2/16/89,5.679688,5.695313,3540800,5.710938,5.695313,2.5318105 +Procter & Gamble Co.,PG,2/17/89,5.679688,5.679688,7542400,5.757813,5.75,2.5561244 +Procter & Gamble Co.,PG,2/21/89,5.734375,5.773438,3462400,5.78125,5.757813,2.559597 +Procter & Gamble Co.,PG,2/22/89,5.679688,5.773438,7232000,5.78125,5.679688,2.5248666 +Procter & Gamble Co.,PG,2/23/89,5.617188,5.65625,5430400,5.664063,5.632813,2.5040283 +Procter & Gamble Co.,PG,2/24/89,5.539063,5.648438,3696000,5.65625,5.539063,2.462351 +Procter & Gamble Co.,PG,2/27/89,5.492188,5.515625,3606400,5.539063,5.539063,2.462351 +Procter & Gamble Co.,PG,2/28/89,5.515625,5.539063,2680000,5.554688,5.539063,2.462351 +Procter & Gamble Co.,PG,3/1/89,5.4375,5.539063,3680000,5.570313,5.453125,2.4241493 +Procter & Gamble Co.,PG,3/2/89,5.414063,5.453125,3950400,5.5,5.5,2.444987 +Procter & Gamble Co.,PG,3/3/89,5.46875,5.484375,5240000,5.539063,5.515625,2.4519324 +Procter & Gamble Co.,PG,3/6/89,5.507813,5.5625,8345600,5.5625,5.546875,2.4658258 +Procter & Gamble Co.,PG,3/7/89,5.515625,5.554688,3555200,5.554688,5.523438,2.4554064 +Procter & Gamble Co.,PG,3/8/89,5.523438,5.53125,3560000,5.59375,5.546875,2.4658258 +Procter & Gamble Co.,PG,3/9/89,5.554688,5.5625,2876800,5.59375,5.554688,2.469298 +Procter & Gamble Co.,PG,3/10/89,5.484375,5.515625,5334400,5.523438,5.5,2.444987 +Procter & Gamble Co.,PG,3/13/89,5.5,5.515625,3206400,5.5625,5.5625,2.4727721 +Procter & Gamble Co.,PG,3/14/89,5.554688,5.59375,4420800,5.632813,5.625,2.5005558 +Procter & Gamble Co.,PG,3/15/89,5.625,5.640625,5952000,5.703125,5.664063,2.5179193 +Procter & Gamble Co.,PG,3/16/89,5.664063,5.671875,7283200,5.796875,5.695313,2.5318105 +Procter & Gamble Co.,PG,3/17/89,5.601563,5.625,11408000,5.671875,5.671875,2.5213945 +Procter & Gamble Co.,PG,3/20/89,5.59375,5.625,4310400,5.648438,5.601563,2.4901357 +Procter & Gamble Co.,PG,3/21/89,5.609375,5.617188,4147200,5.65625,5.648438,2.510974 +Procter & Gamble Co.,PG,3/22/89,5.640625,5.65625,5033600,5.710938,5.703125,2.535285 +Procter & Gamble Co.,PG,3/23/89,5.695313,5.734375,4145600,5.765625,5.703125,2.535285 +Procter & Gamble Co.,PG,3/27/89,5.671875,5.703125,3228800,5.710938,5.695313,2.5318105 +Procter & Gamble Co.,PG,3/28/89,5.71875,5.734375,4502400,5.765625,5.765625,2.563068 +Procter & Gamble Co.,PG,3/29/89,5.710938,5.765625,4353600,5.78125,5.75,2.5561244 +Procter & Gamble Co.,PG,3/30/89,5.726563,5.757813,3638400,5.78125,5.757813,2.559597 +Procter & Gamble Co.,PG,3/31/89,5.734375,5.773438,2739200,5.78125,5.78125,2.5700157 +Procter & Gamble Co.,PG,4/3/89,5.757813,5.78125,3340800,5.84375,5.789063,2.5734882 +Procter & Gamble Co.,PG,4/4/89,5.734375,5.765625,3644800,5.773438,5.742188,2.5526502 +Procter & Gamble Co.,PG,4/5/89,5.726563,5.75,3104000,5.765625,5.75,2.5561244 +Procter & Gamble Co.,PG,4/6/89,5.695313,5.734375,3995200,5.734375,5.710938,2.5387573 +Procter & Gamble Co.,PG,4/7/89,5.6875,5.695313,2171200,5.75,5.726563,2.5457056 +Procter & Gamble Co.,PG,4/10/89,5.726563,5.742188,1403200,5.765625,5.757813,2.559597 +Procter & Gamble Co.,PG,4/11/89,5.726563,5.75,2304000,5.789063,5.734375,2.5491776 +Procter & Gamble Co.,PG,4/12/89,5.734375,5.757813,2312000,5.773438,5.765625,2.563068 +Procter & Gamble Co.,PG,4/13/89,5.710938,5.773438,3707200,5.773438,5.71875,2.5422297 +Procter & Gamble Co.,PG,4/14/89,5.734375,5.773438,4859200,5.8125,5.8125,2.5839057 +Procter & Gamble Co.,PG,4/17/89,5.75,5.757813,3876800,5.789063,5.765625,2.5853076 +Procter & Gamble Co.,PG,4/18/89,5.796875,5.8125,5955200,5.882813,5.875,2.6343527 +Procter & Gamble Co.,PG,4/19/89,5.851563,5.875,5251200,5.898438,5.882813,2.637855 +Procter & Gamble Co.,PG,4/20/89,5.789063,5.890625,4016000,5.898438,5.828125,2.6133342 +Procter & Gamble Co.,PG,4/21/89,5.828125,5.84375,8574400,5.921875,5.921875,2.6553712 +Procter & Gamble Co.,PG,4/24/89,5.851563,5.890625,3051200,5.898438,5.875,2.6343527 +Procter & Gamble Co.,PG,4/25/89,5.851563,5.875,7662400,5.960938,5.929688,2.6588745 +Procter & Gamble Co.,PG,4/26/89,5.90625,5.945313,3979200,5.960938,5.914063,2.6518683 +Procter & Gamble Co.,PG,4/27/89,5.914063,5.914063,6347200,5.976563,5.9375,2.6623774 +Procter & Gamble Co.,PG,4/28/89,5.945313,5.960938,3515200,5.984375,5.976563,2.6798918 +Procter & Gamble Co.,PG,5/1/89,5.945313,5.96875,3889600,6.109375,6.101563,2.7359438 +Procter & Gamble Co.,PG,5/2/89,6.023438,6.101563,4667200,6.125,6.039063,2.7079177 +Procter & Gamble Co.,PG,5/3/89,6.015625,6.03125,2612800,6.0625,6.054688,2.7149253 +Procter & Gamble Co.,PG,5/4/89,6.015625,6.046875,2540800,6.054688,6.039063,2.7079177 +Procter & Gamble Co.,PG,5/5/89,6.007813,6.054688,4256000,6.085938,6.046875,2.7114203 +Procter & Gamble Co.,PG,5/8/89,6.015625,6.046875,3742400,6.0625,6.046875,2.7114203 +Procter & Gamble Co.,PG,5/9/89,6.007813,6.070313,3499200,6.085938,6.054688,2.7149253 +Procter & Gamble Co.,PG,5/10/89,6.03125,6.09375,3916800,6.09375,6.03125,2.7044156 +Procter & Gamble Co.,PG,5/11/89,6.007813,6.0625,4537600,6.0625,6.03125,2.7044156 +Procter & Gamble Co.,PG,5/12/89,6.09375,6.125,8579200,6.148438,6.140625,2.753458 +Procter & Gamble Co.,PG,5/15/89,6.125,6.140625,7300800,6.234375,6.1875,2.7744777 +Procter & Gamble Co.,PG,5/16/89,6.148438,6.15625,6996800,6.1875,6.179688,2.7709734 +Procter & Gamble Co.,PG,5/17/89,6.179688,6.1875,7812800,6.257813,6.226563,2.7919934 +Procter & Gamble Co.,PG,5/18/89,6.171875,6.21875,8632000,6.234375,6.21875,2.7884898 +Procter & Gamble Co.,PG,5/19/89,6.21875,6.21875,26944000,6.390625,6.382813,2.8620567 +Procter & Gamble Co.,PG,5/22/89,6.328125,6.460938,7744000,6.484375,6.484375,2.9075956 +Procter & Gamble Co.,PG,5/23/89,6.382813,6.453125,6884800,6.460938,6.382813,2.8620567 +Procter & Gamble Co.,PG,5/24/89,6.335938,6.351563,4153600,6.429688,6.429688,2.8830755 +Procter & Gamble Co.,PG,5/25/89,6.390625,6.429688,4856000,6.453125,6.398438,2.8690612 +Procter & Gamble Co.,PG,5/26/89,6.351563,6.382813,3752000,6.421875,6.414063,2.8760679 +Procter & Gamble Co.,PG,5/30/89,6.359375,6.453125,5784000,6.46875,6.367188,2.8550498 +Procter & Gamble Co.,PG,5/31/89,6.335938,6.375,4060800,6.4375,6.421875,2.8795717 +Procter & Gamble Co.,PG,6/1/89,6.414063,6.421875,2809600,6.460938,6.453125,2.8935838 +Procter & Gamble Co.,PG,6/2/89,6.476563,6.484375,5449600,6.617188,6.609375,2.963647 +Procter & Gamble Co.,PG,6/5/89,6.523438,6.617188,5283200,6.617188,6.523438,2.9251125 +Procter & Gamble Co.,PG,6/6/89,6.4375,6.578125,7897600,6.578125,6.5,2.9146028 +Procter & Gamble Co.,PG,6/7/89,6.476563,6.515625,6009600,6.5625,6.539063,2.9321182 +Procter & Gamble Co.,PG,6/8/89,6.492188,6.515625,4484800,6.539063,6.507813,2.918105 +Procter & Gamble Co.,PG,6/9/89,6.5,6.523438,5657600,6.570313,6.554688,2.939124 +Procter & Gamble Co.,PG,6/12/89,6.515625,6.53125,12764800,6.921875,6.914063,3.1002681 +Procter & Gamble Co.,PG,6/13/89,6.71875,6.828125,8731200,6.859375,6.796875,3.0477214 +Procter & Gamble Co.,PG,6/14/89,6.796875,6.796875,11672000,6.898438,6.890625,3.089759 +Procter & Gamble Co.,PG,6/15/89,6.820313,6.882813,6592000,6.890625,6.84375,3.0687392 +Procter & Gamble Co.,PG,6/16/89,6.835938,6.84375,13537600,6.9375,6.914063,3.1002681 +Procter & Gamble Co.,PG,6/19/89,6.84375,6.898438,5627200,6.929688,6.851563,3.072244 +Procter & Gamble Co.,PG,6/20/89,6.84375,6.84375,5192000,6.90625,6.882813,3.0862553 +Procter & Gamble Co.,PG,6/21/89,6.851563,6.875,7220800,6.96875,6.890625,3.089759 +Procter & Gamble Co.,PG,6/22/89,6.875,6.875,3588800,6.898438,6.898438,3.0932624 +Procter & Gamble Co.,PG,6/23/89,6.960938,6.96875,6736000,7.15625,7.15625,3.2088652 +Procter & Gamble Co.,PG,6/26/89,7.070313,7.09375,3219200,7.125,7.085938,3.177336 +Procter & Gamble Co.,PG,6/27/89,7.0625,7.09375,5369600,7.132813,7.070313,3.1703315 +Procter & Gamble Co.,PG,6/28/89,6.960938,7.0625,3982400,7.070313,7.007813,3.142306 +Procter & Gamble Co.,PG,6/29/89,6.859375,6.984375,5072000,7.007813,6.867188,3.079249 +Procter & Gamble Co.,PG,6/30/89,6.734375,6.859375,7076800,6.875,6.773438,3.0372114 +Procter & Gamble Co.,PG,7/3/89,6.75,6.789063,2099200,6.835938,6.78125,3.0407145 +Procter & Gamble Co.,PG,7/5/89,6.726563,6.75,4939200,6.820313,6.789063,3.0442188 +Procter & Gamble Co.,PG,7/6/89,6.773438,6.796875,3355200,6.828125,6.796875,3.0477214 +Procter & Gamble Co.,PG,7/7/89,6.804688,6.835938,5585600,6.96875,6.9375,3.1107774 +Procter & Gamble Co.,PG,7/10/89,6.96875,7,4574400,7.046875,7.023438,3.1493113 +Procter & Gamble Co.,PG,7/11/89,7.015625,7.023438,5603200,7.078125,7.015625,3.145809 +Procter & Gamble Co.,PG,7/12/89,7.054688,7.09375,8598400,7.1875,7.171875,3.2158718 +Procter & Gamble Co.,PG,7/13/89,7.148438,7.171875,7988800,7.242188,7.210938,3.233387 +Procter & Gamble Co.,PG,7/14/89,7.164063,7.21875,7529600,7.3125,7.28125,3.2649133 +Procter & Gamble Co.,PG,7/17/89,7.164063,7.164063,4825600,7.21875,7.195313,3.24869 +Procter & Gamble Co.,PG,7/18/89,7.109375,7.164063,5801600,7.171875,7.125,3.2169437 +Procter & Gamble Co.,PG,7/19/89,7.125,7.125,7233600,7.320313,7.320313,3.3051255 +Procter & Gamble Co.,PG,7/20/89,7.265625,7.359375,5840000,7.4375,7.265625,3.280435 +Procter & Gamble Co.,PG,7/21/89,7.234375,7.273438,11620800,7.34375,7.34375,3.3157082 +Procter & Gamble Co.,PG,7/24/89,7.304688,7.328125,4804800,7.390625,7.351563,3.3192358 +Procter & Gamble Co.,PG,7/25/89,7.3125,7.3125,5942400,7.429688,7.335938,3.312181 +Procter & Gamble Co.,PG,7/26/89,7.320313,7.34375,7750400,7.46875,7.445313,3.3615632 +Procter & Gamble Co.,PG,7/27/89,7.453125,7.492188,6544000,7.53125,7.507813,3.389784 +Procter & Gamble Co.,PG,7/28/89,7.4375,7.507813,4324800,7.53125,7.507813,3.389784 +Procter & Gamble Co.,PG,7/31/89,7.4375,7.46875,5228800,7.5,7.460938,3.3686192 +Procter & Gamble Co.,PG,8/1/89,7.4375,7.460938,8758400,7.5,7.5,3.3862562 +Procter & Gamble Co.,PG,8/2/89,7.492188,7.507813,3432000,7.5625,7.492188,3.3827298 +Procter & Gamble Co.,PG,8/3/89,7.40625,7.46875,4684800,7.492188,7.460938,3.3686192 +Procter & Gamble Co.,PG,8/4/89,7.25,7.40625,6393600,7.445313,7.25,3.273383 +Procter & Gamble Co.,PG,8/7/89,7.234375,7.25,5848000,7.359375,7.335938,3.312181 +Procter & Gamble Co.,PG,8/8/89,7.265625,7.320313,5033600,7.351563,7.34375,3.3157082 +Procter & Gamble Co.,PG,8/9/89,7.34375,7.351563,5603200,7.4375,7.390625,3.3368702 +Procter & Gamble Co.,PG,8/10/89,7.484375,7.5,14756800,7.726563,7.726563,3.4885492 +Procter & Gamble Co.,PG,8/11/89,7.757813,7.765625,16320000,7.976563,7.8125,3.5273502 +Procter & Gamble Co.,PG,8/14/89,7.78125,7.796875,7208000,7.9375,7.9375,3.583788 +Procter & Gamble Co.,PG,8/15/89,7.796875,7.953125,5760000,7.984375,7.84375,3.5414584 +Procter & Gamble Co.,PG,8/16/89,7.742188,7.859375,3388800,7.890625,7.773438,3.5097153 +Procter & Gamble Co.,PG,8/17/89,7.65625,7.765625,5779200,7.804688,7.703125,3.477967 +Procter & Gamble Co.,PG,8/18/89,7.632813,7.695313,5748800,7.710938,7.671875,3.4638584 +Procter & Gamble Co.,PG,8/21/89,7.640625,7.65625,5972800,7.796875,7.703125,3.477967 +Procter & Gamble Co.,PG,8/22/89,7.664063,7.703125,4838400,7.75,7.742188,3.4956038 +Procter & Gamble Co.,PG,8/23/89,7.757813,7.78125,4920000,7.914063,7.90625,3.5696766 +Procter & Gamble Co.,PG,8/24/89,7.890625,7.90625,8576000,8.210938,8.1875,3.6966622 +Procter & Gamble Co.,PG,8/25/89,8.203125,8.25,8352000,8.375,8.234375,3.7178273 +Procter & Gamble Co.,PG,8/28/89,8.140625,8.140625,3980800,8.234375,8.226563,3.7143002 +Procter & Gamble Co.,PG,8/29/89,8.03125,8.21875,3852800,8.226563,8.054688,3.636698 +Procter & Gamble Co.,PG,8/30/89,7.9375,8,6432000,8.101563,8.015625,3.6190593 +Procter & Gamble Co.,PG,8/31/89,7.976563,8.015625,2982400,8.03125,8.03125,3.6261165 +Procter & Gamble Co.,PG,9/1/89,7.984375,8.023438,4491200,8.085938,8.023438,3.6225884 +Procter & Gamble Co.,PG,9/5/89,7.96875,8.039063,4446400,8.046875,7.984375,3.604951 +Procter & Gamble Co.,PG,9/6/89,7.8125,7.960938,6228800,7.976563,7.875,3.5555687 +Procter & Gamble Co.,PG,9/7/89,7.796875,7.875,2648000,7.90625,7.796875,3.5202928 +Procter & Gamble Co.,PG,9/8/89,7.695313,7.789063,4686400,7.820313,7.757813,3.50266 +Procter & Gamble Co.,PG,9/11/89,7.726563,7.765625,5420800,7.828125,7.734375,3.4920764 +Procter & Gamble Co.,PG,9/12/89,7.679688,7.726563,3942400,7.789063,7.703125,3.477967 +Procter & Gamble Co.,PG,9/13/89,7.5625,7.71875,5843200,7.726563,7.585938,3.4250553 +Procter & Gamble Co.,PG,9/14/89,7.460938,7.585938,6171200,7.59375,7.46875,3.372145 +Procter & Gamble Co.,PG,9/15/89,7.429688,7.46875,11059200,7.523438,7.4375,3.3580377 +Procter & Gamble Co.,PG,9/18/89,7.4375,7.445313,4662400,7.601563,7.59375,3.4285839 +Procter & Gamble Co.,PG,9/19/89,7.632813,7.640625,3027200,7.710938,7.671875,3.4638584 +Procter & Gamble Co.,PG,9/20/89,7.671875,7.679688,4606400,7.734375,7.703125,3.477967 +Procter & Gamble Co.,PG,9/21/89,7.578125,7.75,3305600,7.75,7.617188,3.4391644 +Procter & Gamble Co.,PG,9/22/89,7.453125,7.5625,4980800,7.5625,7.492188,3.3827298 +Procter & Gamble Co.,PG,9/25/89,7.398438,7.484375,6267200,7.484375,7.421875,3.3509836 +Procter & Gamble Co.,PG,9/26/89,7.398438,7.421875,6406400,7.429688,7.398438,3.340401 +Procter & Gamble Co.,PG,9/27/89,7.28125,7.398438,6233600,7.40625,7.304688,3.2980738 +Procter & Gamble Co.,PG,9/28/89,7.359375,7.375,12985600,7.554688,7.546875,3.407421 +Procter & Gamble Co.,PG,9/29/89,7.484375,7.539063,5708800,7.585938,7.5,3.3862562 +Procter & Gamble Co.,PG,10/2/89,7.460938,7.5,3542400,7.609375,7.59375,3.4285839 +Procter & Gamble Co.,PG,10/3/89,7.632813,7.671875,7400000,7.796875,7.789063,3.5167675 +Procter & Gamble Co.,PG,10/4/89,7.789063,7.804688,8500800,7.90625,7.859375,3.5485156 +Procter & Gamble Co.,PG,10/5/89,7.789063,7.851563,5073600,7.921875,7.921875,3.5767322 +Procter & Gamble Co.,PG,10/6/89,7.992188,8,10232000,8.140625,8.0625,3.6402233 +Procter & Gamble Co.,PG,10/9/89,8.015625,8.078125,4328000,8.28125,8.234375,3.7178273 +Procter & Gamble Co.,PG,10/10/89,8.171875,8.242188,6488000,8.3125,8.179688,3.693136 +Procter & Gamble Co.,PG,10/11/89,8.101563,8.179688,7214400,8.234375,8.210938,3.707245 +Procter & Gamble Co.,PG,10/12/89,8.09375,8.21875,5507200,8.242188,8.09375,3.654334 +Procter & Gamble Co.,PG,10/13/89,7.5,8.0625,10374400,8.125,7.546875,3.407421 +Procter & Gamble Co.,PG,10/16/89,7.257813,7.3125,20656000,7.804688,7.726563,3.5147455 +Procter & Gamble Co.,PG,10/17/89,7.679688,7.734375,11520000,7.9375,7.9375,3.6106985 +Procter & Gamble Co.,PG,10/18/89,7.914063,7.9375,8947200,8.046875,7.953125,3.617807 +Procter & Gamble Co.,PG,10/19/89,7.976563,7.984375,5716800,8.054688,8,3.6391306 +Procter & Gamble Co.,PG,10/20/89,7.992188,8.015625,13550400,8.15625,8.117188,3.692438 +Procter & Gamble Co.,PG,10/23/89,8.109375,8.109375,7900800,8.210938,8.164063,3.7137604 +Procter & Gamble Co.,PG,10/24/89,8,8.132813,19937600,8.359375,8.34375,3.7955005 +Procter & Gamble Co.,PG,10/25/89,8.125,8.28125,7899200,8.328125,8.125,3.6959925 +Procter & Gamble Co.,PG,10/26/89,7.90625,8.09375,8046400,8.117188,7.921875,3.6035898 +Procter & Gamble Co.,PG,10/27/89,7.765625,7.890625,6254400,7.9375,7.835938,3.5644999 +Procter & Gamble Co.,PG,10/30/89,7.90625,7.90625,5076800,8,7.984375,3.6320221 +Procter & Gamble Co.,PG,10/31/89,8,8.007813,7713600,8.125,8.070313,3.6711154 +Procter & Gamble Co.,PG,11/1/89,7.921875,8.0625,4361600,8.078125,7.96875,3.624913 +Procter & Gamble Co.,PG,11/2/89,7.851563,7.90625,3483200,7.9375,7.914063,3.60004 +Procter & Gamble Co.,PG,11/3/89,7.875,7.921875,2668800,7.96875,7.875,3.5822697 +Procter & Gamble Co.,PG,11/6/89,7.765625,7.859375,3502400,7.875,7.84375,3.568054 +Procter & Gamble Co.,PG,11/7/89,7.8125,7.828125,4510400,7.953125,7.90625,3.5964842 +Procter & Gamble Co.,PG,11/8/89,7.945313,7.945313,5507200,8.078125,8.070313,3.6711154 +Procter & Gamble Co.,PG,11/9/89,7.914063,8.03125,3238400,8.078125,7.914063,3.60004 +Procter & Gamble Co.,PG,11/10/89,7.9375,7.945313,2779200,8.007813,7.960938,3.621361 +Procter & Gamble Co.,PG,11/13/89,7.945313,7.96875,2377600,8.03125,7.992188,3.6355767 +Procter & Gamble Co.,PG,11/14/89,7.914063,7.992188,3985600,8.023438,7.945313,3.6142547 +Procter & Gamble Co.,PG,11/15/89,7.90625,7.984375,4222400,8.09375,8.09375,3.6817758 +Procter & Gamble Co.,PG,11/16/89,8.015625,8.09375,3902400,8.101563,8.085938,3.6782227 +Procter & Gamble Co.,PG,11/17/89,8.0625,8.085938,7753600,8.140625,8.09375,3.6817758 +Procter & Gamble Co.,PG,11/20/89,8.0625,8.140625,3832000,8.140625,8.09375,3.6817758 +Procter & Gamble Co.,PG,11/21/89,8.046875,8.078125,3170400,8.125,8.125,3.6959925 +Procter & Gamble Co.,PG,11/22/89,8.109375,8.125,3464800,8.234375,8.234375,3.7457464 +Procter & Gamble Co.,PG,11/24/89,8.28125,8.3125,3220000,8.328125,8.28125,3.7670703 +Procter & Gamble Co.,PG,11/27/89,8.1875,8.3125,4852800,8.34375,8.1875,3.7244208 +Procter & Gamble Co.,PG,11/28/89,8.0625,8.15625,5086400,8.171875,8.078125,3.6746671 +Procter & Gamble Co.,PG,11/29/89,8,8.03125,3360000,8.078125,8.078125,3.6746671 +Procter & Gamble Co.,PG,11/30/89,8.046875,8.078125,5582400,8.140625,8.09375,3.6817758 +Procter & Gamble Co.,PG,12/1/89,8.109375,8.109375,6080800,8.3125,8.234375,3.7457464 +Procter & Gamble Co.,PG,12/4/89,8.25,8.3125,5434400,8.375,8.3125,3.7812848 +Procter & Gamble Co.,PG,12/5/89,8.171875,8.3125,3241600,8.34375,8.1875,3.7244208 +Procter & Gamble Co.,PG,12/6/89,8.078125,8.15625,2921600,8.21875,8.109375,3.6888838 +Procter & Gamble Co.,PG,12/7/89,8.015625,8.078125,2456000,8.171875,8.078125,3.6746671 +Procter & Gamble Co.,PG,12/8/89,8.078125,8.15625,2480000,8.21875,8.140625,3.7030997 +Procter & Gamble Co.,PG,12/11/89,8.125,8.21875,2874400,8.21875,8.15625,3.7102058 +Procter & Gamble Co.,PG,12/12/89,8.1875,8.203125,9367200,8.5625,8.53125,3.8807924 +Procter & Gamble Co.,PG,12/13/89,8.484375,8.53125,7716000,8.640625,8.5625,3.895007 +Procter & Gamble Co.,PG,12/14/89,8.484375,8.5,4866400,8.59375,8.546875,3.8879013 +Procter & Gamble Co.,PG,12/15/89,8.40625,8.578125,10362400,8.609375,8.515625,3.8736837 +Procter & Gamble Co.,PG,12/18/89,8.1875,8.53125,5016800,8.5625,8.359375,3.802606 +Procter & Gamble Co.,PG,12/19/89,8.25,8.359375,5244000,8.53125,8.4375,3.8381443 +Procter & Gamble Co.,PG,12/20/89,8.40625,8.5,6221600,8.53125,8.453125,3.8452537 +Procter & Gamble Co.,PG,12/21/89,8.375,8.5,4272000,8.5,8.40625,3.8239295 +Procter & Gamble Co.,PG,12/22/89,8.40625,8.40625,2709600,8.546875,8.53125,3.8807924 +Procter & Gamble Co.,PG,12/26/89,8.453125,8.515625,1819200,8.546875,8.484375,3.859468 +Procter & Gamble Co.,PG,12/27/89,8.453125,8.46875,2968800,8.59375,8.5,3.8665755 +Procter & Gamble Co.,PG,12/28/89,8.53125,8.546875,4073600,8.6875,8.671875,3.9447582 +Procter & Gamble Co.,PG,12/29/89,8.671875,8.6875,3446400,8.796875,8.78125,3.9945135 +Procter & Gamble Co.,PG,1/2/90,8.65625,8.75,5742400,8.8125,8.8125,4.0087314 +Procter & Gamble Co.,PG,1/3/90,8.75,8.8125,6478400,8.859375,8.796875,4.0016217 +Procter & Gamble Co.,PG,1/4/90,8.5625,8.75,6286400,8.765625,8.625,3.9234376 +Procter & Gamble Co.,PG,1/5/90,8.46875,8.5625,4283200,8.640625,8.46875,3.852359 +Procter & Gamble Co.,PG,1/8/90,8.453125,8.46875,2887200,8.65625,8.625,3.9234376 +Procter & Gamble Co.,PG,1/9/90,8.5625,8.609375,5472000,8.671875,8.625,3.9234376 +Procter & Gamble Co.,PG,1/10/90,8.5625,8.671875,4456000,8.6875,8.671875,3.9447582 +Procter & Gamble Co.,PG,1/11/90,8.6875,8.734375,3821600,8.84375,8.796875,4.0016217 +Procter & Gamble Co.,PG,1/12/90,8.390625,8.625,6524800,8.671875,8.46875,3.8771513 +Procter & Gamble Co.,PG,1/15/90,8.40625,8.421875,3548000,8.546875,8.5,3.891459 +Procter & Gamble Co.,PG,1/16/90,8.421875,8.421875,5158400,8.609375,8.609375,3.9415326 +Procter & Gamble Co.,PG,1/17/90,8.53125,8.59375,4715200,8.671875,8.5625,3.9200723 +Procter & Gamble Co.,PG,1/18/90,8.515625,8.515625,4432800,8.71875,8.6875,3.9773004 +Procter & Gamble Co.,PG,1/19/90,8.625,8.75,6000000,8.75,8.625,3.9486878 +Procter & Gamble Co.,PG,1/22/90,8.359375,8.625,4911200,8.640625,8.421875,3.8556921 +Procter & Gamble Co.,PG,1/23/90,8.21875,8.46875,6199200,8.5,8.265625,3.7841582 +Procter & Gamble Co.,PG,1/24/90,8.125,8.125,5979200,8.3125,8.28125,3.7913122 +Procter & Gamble Co.,PG,1/25/90,7.84375,8.328125,13050400,8.453125,7.84375,3.5910175 +Procter & Gamble Co.,PG,1/26/90,7.8125,7.890625,12151200,8.015625,7.890625,3.6124768 +Procter & Gamble Co.,PG,1/29/90,7.75,7.890625,4562400,7.9375,7.828125,3.5838623 +Procter & Gamble Co.,PG,1/30/90,7.75,7.875,5979200,7.890625,7.84375,3.5910175 +Procter & Gamble Co.,PG,1/31/90,7.875,7.921875,6228000,8.078125,8,3.66255 +Procter & Gamble Co.,PG,2/1/90,8,8.03125,5135200,8.109375,8.078125,3.6983163 +Procter & Gamble Co.,PG,2/2/90,8.015625,8.0625,3768000,8.1875,8.140625,3.7269294 +Procter & Gamble Co.,PG,2/5/90,8.15625,8.15625,3948000,8.21875,8.203125,3.7555432 +Procter & Gamble Co.,PG,2/6/90,8.09375,8.1875,4194400,8.203125,8.140625,3.7269294 +Procter & Gamble Co.,PG,2/7/90,8.03125,8.078125,4373600,8.296875,8.234375,3.7698522 +Procter & Gamble Co.,PG,2/8/90,8.125,8.21875,4962400,8.3125,8.1875,3.7483895 +Procter & Gamble Co.,PG,2/9/90,8.171875,8.25,4240000,8.328125,8.28125,3.7913122 +Procter & Gamble Co.,PG,2/12/90,8.140625,8.28125,2880800,8.296875,8.140625,3.7269294 +Procter & Gamble Co.,PG,2/13/90,8.109375,8.15625,4260000,8.203125,8.140625,3.7269294 +Procter & Gamble Co.,PG,2/14/90,8.15625,8.15625,2314400,8.234375,8.203125,3.7555432 +Procter & Gamble Co.,PG,2/15/90,8.1875,8.1875,2984800,8.359375,8.328125,3.8127713 +Procter & Gamble Co.,PG,2/16/90,8.296875,8.359375,5103200,8.40625,8.359375,3.8270786 +Procter & Gamble Co.,PG,2/20/90,8.125,8.15625,3996800,8.234375,8.15625,3.7340834 +Procter & Gamble Co.,PG,2/21/90,8.015625,8.03125,4656000,8.109375,8.078125,3.6983163 +Procter & Gamble Co.,PG,2/22/90,7.875,8.046875,4048000,8.109375,7.890625,3.6124768 +Procter & Gamble Co.,PG,2/23/90,7.71875,7.84375,4683200,7.9375,7.8125,3.5767088 +Procter & Gamble Co.,PG,2/26/90,7.8125,7.84375,2842400,7.90625,7.890625,3.6124768 +Procter & Gamble Co.,PG,2/27/90,7.859375,7.859375,2995200,7.984375,7.890625,3.6124768 +Procter & Gamble Co.,PG,2/28/90,7.890625,7.890625,3504000,8.046875,7.984375,3.6553962 +Procter & Gamble Co.,PG,3/1/90,7.875,7.96875,3273600,8.015625,7.921875,3.6267807 +Procter & Gamble Co.,PG,3/2/90,7.828125,7.9375,4338400,7.953125,7.921875,3.6267807 +Procter & Gamble Co.,PG,3/5/90,7.8125,7.921875,3295200,7.9375,7.921875,3.6267807 +Procter & Gamble Co.,PG,3/6/90,7.828125,7.90625,3928800,7.96875,7.921875,3.6267807 +Procter & Gamble Co.,PG,3/7/90,7.890625,7.9375,5844000,8.03125,7.921875,3.6267807 +Procter & Gamble Co.,PG,3/8/90,7.921875,7.9375,4908000,8.15625,8.125,3.719778 +Procter & Gamble Co.,PG,3/9/90,7.984375,8.03125,5536000,8.109375,8.109375,3.7126238 +Procter & Gamble Co.,PG,3/12/90,8.015625,8.0625,3555200,8.140625,8.015625,3.6697023 +Procter & Gamble Co.,PG,3/13/90,7.984375,8.046875,3976000,8.09375,8.015625,3.6697023 +Procter & Gamble Co.,PG,3/14/90,8.03125,8.03125,4073600,8.203125,8.140625,3.7269294 +Procter & Gamble Co.,PG,3/15/90,8.078125,8.140625,3354400,8.1875,8.078125,3.6983163 +Procter & Gamble Co.,PG,3/16/90,8.125,8.15625,8744000,8.28125,8.28125,3.7913122 +Procter & Gamble Co.,PG,3/19/90,8.1875,8.234375,5091200,8.484375,8.4375,3.8628442 +Procter & Gamble Co.,PG,3/20/90,8.390625,8.4375,6793600,8.546875,8.515625,3.8986123 +Procter & Gamble Co.,PG,3/21/90,8.46875,8.546875,2896800,8.546875,8.5,3.891459 +Procter & Gamble Co.,PG,3/22/90,8.296875,8.4375,4032000,8.484375,8.34375,3.8199267 +Procter & Gamble Co.,PG,3/23/90,8.328125,8.34375,3397600,8.484375,8.40625,3.848539 +Procter & Gamble Co.,PG,3/26/90,8.40625,8.40625,4994400,8.578125,8.515625,3.8986123 +Procter & Gamble Co.,PG,3/27/90,8.453125,8.484375,2451200,8.625,8.625,3.9486878 +Procter & Gamble Co.,PG,3/28/90,8.546875,8.625,2824800,8.65625,8.609375,3.9415326 +Procter & Gamble Co.,PG,3/29/90,8.53125,8.546875,2586400,8.625,8.53125,3.9057665 +Procter & Gamble Co.,PG,3/30/90,8.421875,8.5,3866400,8.578125,8.46875,3.8771513 +Procter & Gamble Co.,PG,4/2/90,8.375,8.390625,2668800,8.46875,8.453125,3.8699987 +Procter & Gamble Co.,PG,4/3/90,8.421875,8.46875,3745600,8.6875,8.65625,3.9629939 +Procter & Gamble Co.,PG,4/4/90,8.515625,8.640625,3900000,8.640625,8.53125,3.9057665 +Procter & Gamble Co.,PG,4/5/90,8.53125,8.578125,3765600,8.625,8.59375,3.9343803 +Procter & Gamble Co.,PG,4/6/90,8.515625,8.625,3424800,8.625,8.578125,3.927226 +Procter & Gamble Co.,PG,4/9/90,8.546875,8.546875,3129600,8.71875,8.71875,3.9916086 +Procter & Gamble Co.,PG,4/10/90,8.6875,8.6875,5066400,8.859375,8.859375,4.0559874 +Procter & Gamble Co.,PG,4/11/90,8.8125,8.875,4547200,8.921875,8.84375,4.0488353 +Procter & Gamble Co.,PG,4/12/90,8.78125,8.78125,3771200,8.921875,8.90625,4.0774484 +Procter & Gamble Co.,PG,4/16/90,8.84375,8.90625,4760800,8.9375,8.90625,4.103363 +Procter & Gamble Co.,PG,4/17/90,8.84375,8.890625,2788000,8.953125,8.921875,4.1105614 +Procter & Gamble Co.,PG,4/18/90,8.734375,8.953125,5208800,8.96875,8.78125,4.0457745 +Procter & Gamble Co.,PG,4/19/90,8.640625,8.6875,4182400,8.75,8.65625,3.9881842 +Procter & Gamble Co.,PG,4/20/90,8.515625,8.640625,5370400,8.6875,8.578125,3.952186 +Procter & Gamble Co.,PG,4/23/90,8.4375,8.515625,3402400,8.5625,8.5,3.9161909 +Procter & Gamble Co.,PG,4/24/90,8.453125,8.53125,3174400,8.578125,8.546875,3.9377909 +Procter & Gamble Co.,PG,4/25/90,8.5625,8.59375,3319200,8.703125,8.6875,4.0025816 +Procter & Gamble Co.,PG,4/26/90,8.703125,8.78125,6388000,8.859375,8.84375,4.0745697 +Procter & Gamble Co.,PG,4/27/90,8.734375,8.859375,3295200,8.859375,8.734375,4.0241747 +Procter & Gamble Co.,PG,4/30/90,8.71875,8.75,4333600,8.875,8.828125,4.0673685 +Procter & Gamble Co.,PG,5/1/90,8.84375,8.875,4655200,8.96875,8.953125,4.1249576 +Procter & Gamble Co.,PG,5/2/90,8.890625,8.9375,3956800,9.03125,9.015625,4.153755 +Procter & Gamble Co.,PG,5/3/90,9.015625,9.0625,5740000,9.125,9.0625,4.1753497 +Procter & Gamble Co.,PG,5/4/90,9.03125,9.125,3769600,9.1875,9.1875,4.2329445 +Procter & Gamble Co.,PG,5/7/90,9.171875,9.1875,6037600,9.453125,9.375,4.3193316 +Procter & Gamble Co.,PG,5/8/90,9.21875,9.375,5148000,9.375,9.265625,4.2689385 +Procter & Gamble Co.,PG,5/9/90,9.140625,9.15625,5041600,9.265625,9.21875,4.2473397 +Procter & Gamble Co.,PG,5/10/90,9.171875,9.203125,3512800,9.328125,9.203125,4.2401414 +Procter & Gamble Co.,PG,5/11/90,9.21875,9.234375,6874400,9.421875,9.421875,4.3409266 +Procter & Gamble Co.,PG,5/14/90,9.421875,9.4375,6032000,9.625,9.46875,4.3625226 +Procter & Gamble Co.,PG,5/15/90,9.421875,9.421875,5100800,9.609375,9.515625,4.3841205 +Procter & Gamble Co.,PG,5/16/90,9.375,9.453125,4015200,9.53125,9.453125,4.3553257 +Procter & Gamble Co.,PG,5/17/90,9.40625,9.40625,6344800,9.671875,9.578125,4.4129143 +Procter & Gamble Co.,PG,5/18/90,9.546875,9.578125,5877600,9.671875,9.5625,4.4057155 +Procter & Gamble Co.,PG,5/21/90,9.53125,9.546875,5531200,9.765625,9.703125,4.4705067 +Procter & Gamble Co.,PG,5/22/90,9.78125,9.9375,8836800,9.96875,9.890625,4.5568957 +Procter & Gamble Co.,PG,5/23/90,9.828125,9.890625,4626400,9.921875,9.890625,4.5568957 +Procter & Gamble Co.,PG,5/24/90,9.84375,9.921875,2826400,9.9375,9.875,4.549693 +Procter & Gamble Co.,PG,5/25/90,9.6875,9.84375,2722400,9.84375,9.71875,4.477708 +Procter & Gamble Co.,PG,5/29/90,9.703125,9.71875,4439200,10,10,4.6072865 +Procter & Gamble Co.,PG,5/30/90,10,10.015625,7239200,10.265625,10.25,4.722467 +Procter & Gamble Co.,PG,5/31/90,10.21875,10.21875,6897600,10.546875,10.328125,4.758462 +Procter & Gamble Co.,PG,6/1/90,10.328125,10.4375,5504800,10.4375,10.359375,4.772862 +Procter & Gamble Co.,PG,6/4/90,10.25,10.390625,3952800,10.40625,10.34375,4.7656603 +Procter & Gamble Co.,PG,6/5/90,10.25,10.359375,3208000,10.390625,10.265625,4.729669 +Procter & Gamble Co.,PG,6/6/90,10.09375,10.203125,4600800,10.21875,10.15625,4.6792736 +Procter & Gamble Co.,PG,6/7/90,10.109375,10.203125,4270400,10.234375,10.203125,4.700872 +Procter & Gamble Co.,PG,6/8/90,9.96875,10.1875,4549600,10.234375,10,4.6072865 +Procter & Gamble Co.,PG,6/11/90,10,10,3238400,10.21875,10.125,4.6648765 +Procter & Gamble Co.,PG,6/12/90,10.125,10.140625,5911200,10.53125,10.53125,4.8520465 +Procter & Gamble Co.,PG,6/13/90,10.40625,10.53125,6778400,10.546875,10.4375,4.8088574 +Procter & Gamble Co.,PG,6/14/90,10.25,10.4375,3134400,10.453125,10.40625,4.794455 +Procter & Gamble Co.,PG,6/15/90,10.390625,10.390625,10247200,10.546875,10.546875,4.8592463 +Procter & Gamble Co.,PG,6/18/90,10.3125,10.5,5685600,10.546875,10.3125,4.7512627 +Procter & Gamble Co.,PG,6/19/90,10.265625,10.3125,3706400,10.453125,10.453125,4.816054 +Procter & Gamble Co.,PG,6/20/90,10.4375,10.46875,3111200,10.515625,10.484375,4.8304496 +Procter & Gamble Co.,PG,6/21/90,10.3125,10.46875,4204800,10.484375,10.453125,4.816054 +Procter & Gamble Co.,PG,6/22/90,10.40625,10.453125,6236800,10.65625,10.40625,4.794455 +Procter & Gamble Co.,PG,6/25/90,10.203125,10.4375,3767200,10.4375,10.265625,4.729669 +Procter & Gamble Co.,PG,6/26/90,10.25,10.359375,5513600,10.46875,10.28125,4.736866 +Procter & Gamble Co.,PG,6/27/90,10.21875,10.28125,3244800,10.484375,10.46875,4.8232527 +Procter & Gamble Co.,PG,6/28/90,10.515625,10.578125,427200,10.75,10.71875,4.9384317 +Procter & Gamble Co.,PG,6/29/90,10.703125,10.734375,5701600,10.9375,10.890625,5.01762 +Procter & Gamble Co.,PG,7/2/90,10.828125,10.875,2644800,11.03125,11.03125,5.0824127 +Procter & Gamble Co.,PG,7/3/90,10.984375,11.0625,4361600,11.125,11.046875,5.0896077 +Procter & Gamble Co.,PG,7/5/90,10.90625,10.921875,3752800,10.984375,10.953125,5.0464168 +Procter & Gamble Co.,PG,7/6/90,10.90625,10.90625,3560000,11.125,11.125,5.1256056 +Procter & Gamble Co.,PG,7/9/90,11.078125,11.125,2988800,11.1875,11.15625,5.1400037 +Procter & Gamble Co.,PG,7/10/90,11.015625,11.171875,3503200,11.171875,11.046875,5.0896077 +Procter & Gamble Co.,PG,7/11/90,11.078125,11.109375,4239200,11.1875,11.15625,5.1400037 +Procter & Gamble Co.,PG,7/12/90,11.171875,11.25,8359200,11.40625,11.359375,5.2335887 +Procter & Gamble Co.,PG,7/13/90,11.25,11.34375,8066400,11.390625,11.265625,5.190395 +Procter & Gamble Co.,PG,7/16/90,11.1875,11.25,4376800,11.3125,11.234375,5.20197 +Procter & Gamble Co.,PG,7/17/90,11.09375,11.25,4078400,11.296875,11.21875,5.194735 +Procter & Gamble Co.,PG,7/18/90,11.03125,11.1875,3800800,11.234375,11.125,5.1513267 +Procter & Gamble Co.,PG,7/19/90,11.03125,11.09375,3021600,11.140625,11.0625,5.122385 +Procter & Gamble Co.,PG,7/20/90,11.0625,11.078125,6643200,11.125,11.0625,5.122385 +Procter & Gamble Co.,PG,7/23/90,10.625,11,7098400,11.03125,10.84375,5.021095 +Procter & Gamble Co.,PG,7/24/90,10.703125,10.890625,5103200,10.890625,10.875,5.0355663 +Procter & Gamble Co.,PG,7/25/90,10.75,10.84375,4420000,10.890625,10.84375,5.021095 +Procter & Gamble Co.,PG,7/26/90,10.765625,10.84375,5160800,10.859375,10.859375,5.0283294 +Procter & Gamble Co.,PG,7/27/90,10.703125,10.859375,3612000,10.859375,10.765625,4.9849195 +Procter & Gamble Co.,PG,7/30/90,10.625,10.71875,4695200,10.859375,10.859375,5.0283294 +Procter & Gamble Co.,PG,7/31/90,10.75,10.859375,5014400,11,10.84375,5.021095 +Procter & Gamble Co.,PG,8/1/90,10.65625,10.8125,3170400,10.828125,10.6875,4.948747 +Procter & Gamble Co.,PG,8/2/90,10.265625,10.40625,7345600,10.484375,10.28125,4.7606363 +Procter & Gamble Co.,PG,8/3/90,9.578125,9.8125,11194400,10.03125,10,4.6304064 +Procter & Gamble Co.,PG,8/6/90,9.328125,9.375,11160800,9.65625,9.453125,4.377182 +Procter & Gamble Co.,PG,8/7/90,9.5,9.625,8740000,9.6875,9.65625,4.4712358 +Procter & Gamble Co.,PG,8/8/90,9.734375,9.78125,6344800,10.015625,10,4.6304064 +Procter & Gamble Co.,PG,8/9/90,9.828125,10,5446400,10.140625,10.109375,4.6810503 +Procter & Gamble Co.,PG,8/10/90,9.765625,10.046875,5188800,10.078125,9.984375,4.623169 +Procter & Gamble Co.,PG,8/13/90,9.875,9.96875,3367200,10.21875,10.21875,4.7316966 +Procter & Gamble Co.,PG,8/14/90,10.078125,10.1875,4218400,10.46875,10.34375,4.7895756 +Procter & Gamble Co.,PG,8/15/90,10.421875,10.421875,4453600,10.53125,10.4375,4.832988 +Procter & Gamble Co.,PG,8/16/90,10.0625,10.375,3926400,10.375,10.078125,4.6665797 +Procter & Gamble Co.,PG,8/17/90,9.40625,9.9375,11727200,9.953125,9.84375,4.558056 +Procter & Gamble Co.,PG,8/20/90,9.75,9.84375,3576000,9.96875,9.78125,4.529115 +Procter & Gamble Co.,PG,8/21/90,9.25,9.5,9874400,9.671875,9.5,4.3988853 +Procter & Gamble Co.,PG,8/22/90,9.25,9.5625,5580800,9.59375,9.265625,4.2903624 +Procter & Gamble Co.,PG,8/23/90,8.84375,9,7376000,9.0625,8.890625,4.1167197 +Procter & Gamble Co.,PG,8/24/90,8.765625,9,10504800,9.046875,8.984375,4.1601295 +Procter & Gamble Co.,PG,8/27/90,9.375,9.4375,7624000,9.5625,9.484375,4.39165 +Procter & Gamble Co.,PG,8/28/90,9.40625,9.421875,5688000,9.65625,9.625,4.456765 +Procter & Gamble Co.,PG,8/29/90,9.5625,9.609375,4376000,9.796875,9.734375,4.5074086 +Procter & Gamble Co.,PG,8/30/90,9.4375,9.765625,3196800,9.765625,9.53125,4.4133563 +Procter & Gamble Co.,PG,8/31/90,9.390625,9.5625,2910400,9.625,9.625,4.456765 +Procter & Gamble Co.,PG,9/4/90,9.515625,9.5625,3086400,9.71875,9.703125,4.49294 +Procter & Gamble Co.,PG,9/5/90,9.6875,9.703125,4252800,9.8125,9.703125,4.49294 +Procter & Gamble Co.,PG,9/6/90,9.4375,9.640625,3224000,9.6875,9.5625,4.427824 +Procter & Gamble Co.,PG,9/7/90,9.5625,9.59375,3320800,9.8125,9.75,4.5146465 +Procter & Gamble Co.,PG,9/10/90,9.46875,9.9375,3924000,9.953125,9.625,4.456765 +Procter & Gamble Co.,PG,9/11/90,9.625,9.671875,3817600,9.734375,9.640625,4.464 +Procter & Gamble Co.,PG,9/12/90,9.5625,9.640625,2956800,9.671875,9.640625,4.464 +Procter & Gamble Co.,PG,9/13/90,9.46875,9.71875,3278400,9.75,9.546875,4.42059 +Procter & Gamble Co.,PG,9/14/90,9.390625,9.5,3820000,9.53125,9.390625,4.348242 +Procter & Gamble Co.,PG,9/17/90,9.3125,9.375,3175200,9.5,9.453125,4.377182 +Procter & Gamble Co.,PG,9/18/90,9.265625,9.34375,4711200,9.59375,9.546875,4.42059 +Procter & Gamble Co.,PG,9/19/90,9.40625,9.640625,3672000,9.65625,9.40625,4.3554745 +Procter & Gamble Co.,PG,9/20/90,9.203125,9.34375,4119200,9.359375,9.25,4.2831235 +Procter & Gamble Co.,PG,9/21/90,8.890625,9.234375,9435200,9.28125,9,4.1673656 +Procter & Gamble Co.,PG,9/24/90,8.828125,8.984375,4541600,9,8.953125,4.1456585 +Procter & Gamble Co.,PG,9/25/90,8.953125,8.984375,4927200,9.25,9.1875,4.2541842 +Procter & Gamble Co.,PG,9/26/90,8.9375,9.234375,5413600,9.265625,9.015625,4.1745996 +Procter & Gamble Co.,PG,9/27/90,8.8125,9.171875,5608000,9.1875,9.046875,4.1890707 +Procter & Gamble Co.,PG,9/28/90,8.875,8.875,7029600,9.234375,9.109375,4.218011 +Procter & Gamble Co.,PG,10/1/90,9.203125,9.25,7779200,9.6875,9.625,4.456765 +Procter & Gamble Co.,PG,10/2/90,9.671875,9.671875,6892800,9.921875,9.71875,4.500178 +Procter & Gamble Co.,PG,10/3/90,9.578125,9.703125,3049600,9.8125,9.640625,4.464 +Procter & Gamble Co.,PG,10/4/90,9.515625,9.5625,4351200,9.828125,9.828125,4.550819 +Procter & Gamble Co.,PG,10/5/90,9.5,9.625,7453600,9.90625,9.890625,4.579763 +Procter & Gamble Co.,PG,10/8/90,9.921875,10,3274400,10.03125,10,4.6304064 +Procter & Gamble Co.,PG,10/9/90,9.5625,9.84375,6342400,9.953125,9.609375,4.449529 +Procter & Gamble Co.,PG,10/10/90,9.328125,9.59375,7549600,9.671875,9.421875,4.3627095 +Procter & Gamble Co.,PG,10/11/90,9.109375,9.4375,10028000,9.46875,9.1875,4.2541842 +Procter & Gamble Co.,PG,10/12/90,9.140625,9.21875,9347200,9.4375,9.421875,4.3627095 +Procter & Gamble Co.,PG,10/15/90,9.28125,9.390625,6399200,9.6875,9.5625,4.4573917 +Procter & Gamble Co.,PG,10/16/90,9.421875,9.5625,5383200,9.640625,9.46875,4.413694 +Procter & Gamble Co.,PG,10/17/90,9.21875,9.359375,7718400,9.5,9.359375,4.36271 +Procter & Gamble Co.,PG,10/18/90,9.375,9.375,7539200,9.8125,9.765625,4.552075 +Procter & Gamble Co.,PG,10/19/90,9.84375,9.9375,11072000,10.078125,10.046875,4.6831756 +Procter & Gamble Co.,PG,10/22/90,9.96875,10,7541600,10.25,10.171875,4.7414412 +Procter & Gamble Co.,PG,10/23/90,10.0625,10.09375,6180800,10.34375,10.140625,4.7268763 +Procter & Gamble Co.,PG,10/24/90,10.078125,10.15625,4034400,10.234375,10.078125,4.697743 +Procter & Gamble Co.,PG,10/25/90,9.78125,10.0625,5834400,10.078125,9.796875,4.566644 +Procter & Gamble Co.,PG,10/26/90,9.6875,9.71875,3899200,9.78125,9.703125,4.5229425 +Procter & Gamble Co.,PG,10/29/90,9.65625,9.703125,5017600,9.875,9.703125,4.5229425 +Procter & Gamble Co.,PG,10/30/90,9.640625,9.671875,5400000,9.890625,9.875,4.6030607 +Procter & Gamble Co.,PG,10/31/90,9.78125,9.90625,4047200,9.9375,9.828125,4.58121 +Procter & Gamble Co.,PG,11/1/90,9.703125,9.890625,3816000,9.90625,9.875,4.6030607 +Procter & Gamble Co.,PG,11/2/90,9.84375,9.859375,2764800,9.984375,9.9375,4.6321926 +Procter & Gamble Co.,PG,11/5/90,9.84375,9.9375,3268000,9.984375,9.953125,4.639473 +Procter & Gamble Co.,PG,11/6/90,9.890625,9.953125,5007200,10.046875,9.984375,4.6540437 +Procter & Gamble Co.,PG,11/7/90,9.796875,9.953125,3069600,10,9.84375,4.5884957 +Procter & Gamble Co.,PG,11/8/90,9.828125,9.84375,4378400,10,9.90625,4.617625 +Procter & Gamble Co.,PG,11/9/90,9.96875,10,3933600,10.15625,10.078125,4.697743 +Procter & Gamble Co.,PG,11/12/90,10.078125,10.109375,5344800,10.28125,10.25,4.77786 +Procter & Gamble Co.,PG,11/13/90,10.140625,10.25,3460000,10.265625,10.140625,4.7268763 +Procter & Gamble Co.,PG,11/14/90,10.171875,10.203125,3544800,10.359375,10.328125,4.8142753 +Procter & Gamble Co.,PG,11/15/90,10.1875,10.328125,4737600,10.34375,10.203125,4.7560096 +Procter & Gamble Co.,PG,11/16/90,10.046875,10.25,6668000,10.296875,10.109375,4.712309 +Procter & Gamble Co.,PG,11/19/90,10.171875,10.21875,3534400,10.25,10.234375,4.7705755 +Procter & Gamble Co.,PG,11/20/90,10.15625,10.234375,3632800,10.25,10.1875,4.748727 +Procter & Gamble Co.,PG,11/21/90,10.078125,10.1875,5027200,10.265625,10.21875,4.7632933 +Procter & Gamble Co.,PG,11/23/90,10.203125,10.234375,1368000,10.3125,10.21875,4.7632933 +Procter & Gamble Co.,PG,11/26/90,10.0625,10.140625,4060000,10.203125,10.203125,4.7560096 +Procter & Gamble Co.,PG,11/27/90,10.15625,10.234375,4012800,10.3125,10.234375,4.7705755 +Procter & Gamble Co.,PG,11/28/90,10.203125,10.25,3441600,10.34375,10.25,4.77786 +Procter & Gamble Co.,PG,11/29/90,10.109375,10.21875,4999200,10.265625,10.1875,4.748727 +Procter & Gamble Co.,PG,11/30/90,10.046875,10.171875,7733600,10.375,10.359375,4.8288455 +Procter & Gamble Co.,PG,12/3/90,10.328125,10.453125,5162400,10.453125,10.390625,4.8434076 +Procter & Gamble Co.,PG,12/4/90,10.3125,10.375,4405600,10.515625,10.484375,4.8871107 +Procter & Gamble Co.,PG,12/5/90,10.453125,10.484375,4454400,10.59375,10.59375,4.9380903 +Procter & Gamble Co.,PG,12/6/90,10.5625,10.71875,8869600,10.796875,10.578125,4.9308095 +Procter & Gamble Co.,PG,12/7/90,10.546875,10.609375,3305600,10.703125,10.625,4.9526587 +Procter & Gamble Co.,PG,12/10/90,10.578125,10.578125,2544800,10.71875,10.65625,4.9672246 +Procter & Gamble Co.,PG,12/11/90,10.5625,10.671875,3170400,10.71875,10.71875,4.9963584 +Procter & Gamble Co.,PG,12/12/90,10.6875,10.6875,4452800,10.859375,10.84375,5.054625 +Procter & Gamble Co.,PG,12/13/90,10.78125,10.859375,2114400,10.859375,10.8125,5.040059 +Procter & Gamble Co.,PG,12/14/90,10.671875,10.6875,3093600,10.765625,10.734375,5.003644 +Procter & Gamble Co.,PG,12/17/90,10.625,10.703125,2160000,10.71875,10.71875,4.9963584 +Procter & Gamble Co.,PG,12/18/90,10.703125,10.703125,3114400,10.90625,10.859375,5.0619097 +Procter & Gamble Co.,PG,12/19/90,10.75,10.859375,4069600,10.96875,10.796875,5.032778 +Procter & Gamble Co.,PG,12/20/90,10.703125,10.71875,3426400,10.859375,10.8125,5.040059 +Procter & Gamble Co.,PG,12/21/90,10.796875,10.90625,11143200,10.90625,10.796875,5.032778 +Procter & Gamble Co.,PG,12/24/90,10.71875,10.78125,1332800,10.8125,10.796875,5.032778 +Procter & Gamble Co.,PG,12/26/90,10.765625,10.8125,1416800,10.84375,10.828125,5.0473433 +Procter & Gamble Co.,PG,12/27/90,10.75,10.796875,1447200,10.859375,10.75,5.010925 +Procter & Gamble Co.,PG,12/28/90,10.703125,10.71875,1872800,10.796875,10.734375,5.003644 +Procter & Gamble Co.,PG,12/31/90,10.6875,10.75,2529600,10.828125,10.828125,5.0473433 +Procter & Gamble Co.,PG,1/2/91,10.671875,10.75,2812000,10.828125,10.6875,4.981792 +Procter & Gamble Co.,PG,1/3/91,10.5625,10.6875,5194400,10.734375,10.578125,4.9308095 +Procter & Gamble Co.,PG,1/4/91,10.4375,10.578125,5396000,10.609375,10.46875,4.8798223 +Procter & Gamble Co.,PG,1/7/91,10.234375,10.375,4592800,10.40625,10.25,4.77786 +Procter & Gamble Co.,PG,1/8/91,10.1875,10.25,6228800,10.34375,10.234375,4.7705755 +Procter & Gamble Co.,PG,1/9/91,9.984375,10.328125,6375200,10.453125,9.984375,4.6540437 +Procter & Gamble Co.,PG,1/10/91,9.9375,10.09375,4203200,10.125,10.109375,4.712309 +Procter & Gamble Co.,PG,1/11/91,9.984375,10.09375,4808800,10.09375,10.03125,4.675894 +Procter & Gamble Co.,PG,1/14/91,9.796875,9.890625,7597600,9.953125,9.9375,4.6612353 +Procter & Gamble Co.,PG,1/15/91,9.953125,9.984375,3577600,10.015625,10,4.690553 +Procter & Gamble Co.,PG,1/16/91,9.9375,9.953125,3624800,10.15625,10.046875,4.7125382 +Procter & Gamble Co.,PG,1/17/91,10.265625,10.375,9094400,10.453125,10.375,4.866447 +Procter & Gamble Co.,PG,1/18/91,10.25,10.3125,14985600,10.390625,10.25,4.8078146 +Procter & Gamble Co.,PG,1/21/91,10.125,10.15625,3161600,10.203125,10.15625,4.7638397 +Procter & Gamble Co.,PG,1/22/91,9.984375,10.125,4154400,10.15625,10.03125,4.7052083 +Procter & Gamble Co.,PG,1/23/91,9.890625,9.984375,5845600,9.984375,9.90625,4.6465774 +Procter & Gamble Co.,PG,1/24/91,9.78125,9.953125,7336800,10,9.78125,4.5879455 +Procter & Gamble Co.,PG,1/25/91,9.78125,9.875,7372800,10,10,4.690553 +Procter & Gamble Co.,PG,1/28/91,9.671875,10.078125,10832800,10.109375,9.6875,4.543972 +Procter & Gamble Co.,PG,1/29/91,9.5,9.625,12913600,9.640625,9.59375,4.499998 +Procter & Gamble Co.,PG,1/30/91,9.578125,9.578125,11076800,9.71875,9.59375,4.499998 +Procter & Gamble Co.,PG,1/31/91,9.609375,9.609375,11358400,9.90625,9.90625,4.6465774 +Procter & Gamble Co.,PG,2/1/91,9.84375,9.921875,7840000,10.046875,9.953125,4.6685615 +Procter & Gamble Co.,PG,2/4/91,9.984375,10.015625,5260800,10.046875,10.03125,4.7052083 +Procter & Gamble Co.,PG,2/5/91,9.96875,10.0625,7348000,10.125,10.015625,4.6978803 +Procter & Gamble Co.,PG,2/6/91,9.984375,10.015625,9745600,10.375,10.328125,4.84446 +Procter & Gamble Co.,PG,2/7/91,10.09375,10.296875,9092000,10.4375,10.1875,4.7785006 +Procter & Gamble Co.,PG,2/8/91,10.15625,10.1875,4106400,10.296875,10.28125,4.8224735 +Procter & Gamble Co.,PG,2/11/91,10.296875,10.3125,7364000,10.59375,10.59375,4.9690533 +Procter & Gamble Co.,PG,2/12/91,10.46875,10.5,8016000,10.671875,10.546875,4.9470663 +Procter & Gamble Co.,PG,2/13/91,10.40625,10.53125,5865600,10.5625,10.5,4.9250784 +Procter & Gamble Co.,PG,2/14/91,10.25,10.5,6652800,10.53125,10.328125,4.84446 +Procter & Gamble Co.,PG,2/15/91,10.3125,10.40625,12172000,10.625,10.625,4.9837103 +Procter & Gamble Co.,PG,2/19/91,10.46875,10.625,7271200,10.625,10.5,4.9250784 +Procter & Gamble Co.,PG,2/20/91,10.328125,10.453125,4022400,10.453125,10.359375,4.8591194 +Procter & Gamble Co.,PG,2/21/91,10.1875,10.34375,5584000,10.375,10.1875,4.7785006 +Procter & Gamble Co.,PG,2/22/91,10.140625,10.171875,7407200,10.453125,10.3125,4.8371315 +Procter & Gamble Co.,PG,2/25/91,10.21875,10.40625,6930400,10.484375,10.46875,4.9104195 +Procter & Gamble Co.,PG,2/26/91,10.375,10.375,8123200,10.5625,10.46875,4.9104195 +Procter & Gamble Co.,PG,2/27/91,10.203125,10.359375,8728800,10.453125,10.203125,4.7858305 +Procter & Gamble Co.,PG,2/28/91,10.09375,10.296875,9524000,10.3125,10.15625,4.7638397 +Procter & Gamble Co.,PG,3/1/91,10.015625,10.03125,8026400,10.296875,10.25,4.8078146 +Procter & Gamble Co.,PG,3/4/91,10.265625,10.28125,7640000,10.40625,10.390625,4.873775 +Procter & Gamble Co.,PG,3/5/91,10.421875,10.453125,6847200,10.671875,10.59375,4.9690533 +Procter & Gamble Co.,PG,3/6/91,10.5625,10.671875,8193600,10.6875,10.625,4.9837103 +Procter & Gamble Co.,PG,3/7/91,10.578125,10.578125,4466400,10.671875,10.65625,4.9983687 +Procter & Gamble Co.,PG,3/8/91,10.671875,10.6875,7052800,10.953125,10.875,5.1009765 +Procter & Gamble Co.,PG,3/11/91,10.625,10.796875,5817600,10.8125,10.625,4.9837103 +Procter & Gamble Co.,PG,3/12/91,10.546875,10.625,6806400,10.6875,10.5625,4.9543943 +Procter & Gamble Co.,PG,3/13/91,10.5,10.53125,4816800,10.65625,10.609375,4.976381 +Procter & Gamble Co.,PG,3/14/91,10.65625,10.65625,8397600,10.796875,10.734375,5.0350137 +Procter & Gamble Co.,PG,3/15/91,10.640625,10.734375,9912000,10.796875,10.71875,5.027683 +Procter & Gamble Co.,PG,3/18/91,10.65625,10.71875,4732000,10.84375,10.75,5.042341 +Procter & Gamble Co.,PG,3/19/91,10.375,10.609375,7738400,10.640625,10.375,4.866447 +Procter & Gamble Co.,PG,3/20/91,10.328125,10.40625,5286400,10.484375,10.453125,4.9030924 +Procter & Gamble Co.,PG,3/21/91,10.375,10.515625,6324800,10.5625,10.40625,4.8811045 +Procter & Gamble Co.,PG,3/22/91,10.265625,10.375,6724800,10.390625,10.28125,4.8224735 +Procter & Gamble Co.,PG,3/25/91,10.265625,10.265625,4040800,10.390625,10.34375,4.851788 +Procter & Gamble Co.,PG,3/26/91,10.34375,10.34375,4420000,10.625,10.625,4.9837103 +Procter & Gamble Co.,PG,3/27/91,10.53125,10.640625,4212000,10.671875,10.578125,4.961725 +Procter & Gamble Co.,PG,3/28/91,10.609375,10.609375,2974400,10.6875,10.640625,4.9910393 +Procter & Gamble Co.,PG,4/1/91,10.53125,10.59375,3254400,10.625,10.578125,4.961725 +Procter & Gamble Co.,PG,4/2/91,10.59375,10.59375,4239200,10.671875,10.65625,4.9983687 +Procter & Gamble Co.,PG,4/3/91,10.578125,10.640625,5266400,10.703125,10.625,4.9837103 +Procter & Gamble Co.,PG,4/4/91,10.515625,10.625,3849600,10.6875,10.640625,4.9910393 +Procter & Gamble Co.,PG,4/5/91,10.546875,10.671875,6179200,10.78125,10.59375,4.9690533 +Procter & Gamble Co.,PG,4/8/91,10.53125,10.59375,3547200,10.640625,10.625,4.9837103 +Procter & Gamble Co.,PG,4/9/91,10.4375,10.5625,4673600,10.625,10.546875,4.9470663 +Procter & Gamble Co.,PG,4/10/91,10.390625,10.46875,6778400,10.65625,10.4375,4.895763 +Procter & Gamble Co.,PG,4/11/91,10.53125,10.5625,7008000,10.75,10.6875,5.013027 +Procter & Gamble Co.,PG,4/12/91,10.765625,10.828125,8632000,10.984375,10.9375,5.1302905 +Procter & Gamble Co.,PG,4/15/91,10.875,10.921875,6067200,10.953125,10.9375,5.1597733 +Procter & Gamble Co.,PG,4/16/91,10.875,10.9375,7108000,11.1875,11.171875,5.2703414 +Procter & Gamble Co.,PG,4/17/91,11.09375,11.125,6971200,11.28125,11.1875,5.277713 +Procter & Gamble Co.,PG,4/18/91,11.140625,11.1875,4210400,11.25,11.15625,5.262969 +Procter & Gamble Co.,PG,4/19/91,10.828125,11.0625,9977600,11.09375,10.90625,5.145031 +Procter & Gamble Co.,PG,4/22/91,10.703125,10.921875,4493600,10.953125,10.765625,5.078694 +Procter & Gamble Co.,PG,4/23/91,10.546875,10.75,5746400,10.75,10.609375,5.0049825 +Procter & Gamble Co.,PG,4/24/91,10.359375,10.578125,9056000,10.59375,10.5,4.953383 +Procter & Gamble Co.,PG,4/25/91,10.375,10.40625,5726400,10.5,10.375,4.894414 +Procter & Gamble Co.,PG,4/26/91,10.359375,10.359375,5028800,10.5625,10.46875,4.93864 +Procter & Gamble Co.,PG,4/29/91,10.40625,10.46875,5080000,10.578125,10.40625,4.909156 +Procter & Gamble Co.,PG,4/30/91,10.359375,10.40625,11173600,10.625,10.484375,4.9460125 +Procter & Gamble Co.,PG,5/1/91,10.4375,10.484375,5775200,10.546875,10.453125,4.9312696 +Procter & Gamble Co.,PG,5/2/91,10.453125,10.5,4603200,10.546875,10.453125,4.9312696 +Procter & Gamble Co.,PG,5/3/91,10.328125,10.4375,7236000,10.484375,10.421875,4.9165297 +Procter & Gamble Co.,PG,5/6/91,10.328125,10.390625,4185600,10.390625,10.34375,4.8796725 +Procter & Gamble Co.,PG,5/7/91,10.265625,10.328125,4217600,10.375,10.265625,4.8428173 +Procter & Gamble Co.,PG,5/8/91,10.234375,10.25,6103200,10.390625,10.34375,4.8796725 +Procter & Gamble Co.,PG,5/9/91,10.3125,10.359375,6285600,10.4375,10.40625,4.909156 +Procter & Gamble Co.,PG,5/10/91,10.265625,10.421875,4700000,10.421875,10.296875,4.8575597 +Procter & Gamble Co.,PG,5/13/91,10.3125,10.328125,4576800,10.375,10.328125,4.8723 +Procter & Gamble Co.,PG,5/14/91,10.234375,10.265625,4071200,10.3125,10.234375,4.8280735 +Procter & Gamble Co.,PG,5/15/91,10.234375,10.28125,5079200,10.34375,10.265625,4.8428173 +Procter & Gamble Co.,PG,5/16/91,10.25,10.28125,5890400,10.34375,10.265625,4.8428173 +Procter & Gamble Co.,PG,5/17/91,10.203125,10.234375,7313600,10.3125,10.25,4.8354464 +Procter & Gamble Co.,PG,5/20/91,10.265625,10.296875,2374400,10.34375,10.265625,4.8428173 +Procter & Gamble Co.,PG,5/21/91,10.25,10.28125,6184800,10.34375,10.265625,4.8428173 +Procter & Gamble Co.,PG,5/22/91,10.28125,10.28125,3943200,10.34375,10.328125,4.8723 +Procter & Gamble Co.,PG,5/23/91,10.28125,10.34375,5143200,10.421875,10.3125,4.8649306 +Procter & Gamble Co.,PG,5/24/91,10.296875,10.296875,2700800,10.359375,10.3125,4.8649306 +Procter & Gamble Co.,PG,5/28/91,10.3125,10.359375,5828000,10.4375,10.40625,4.909156 +Procter & Gamble Co.,PG,5/29/91,10.375,10.4375,3848000,10.453125,10.453125,4.9312696 +Procter & Gamble Co.,PG,5/30/91,10.4375,10.453125,9130400,10.75,10.6875,5.041837 +Procter & Gamble Co.,PG,5/31/91,10.59375,10.734375,7054400,10.75,10.640625,5.019724 +Procter & Gamble Co.,PG,6/3/91,10.453125,10.671875,5021600,10.71875,10.484375,4.9460125 +Procter & Gamble Co.,PG,6/4/91,10.421875,10.453125,3465600,10.484375,10.46875,4.93864 +Procter & Gamble Co.,PG,6/5/91,10.359375,10.5,4063200,10.5,10.375,4.894414 +Procter & Gamble Co.,PG,6/6/91,10.296875,10.375,5061600,10.40625,10.296875,4.8575597 +Procter & Gamble Co.,PG,6/7/91,10.28125,10.296875,5148800,10.390625,10.34375,4.8796725 +Procter & Gamble Co.,PG,6/10/91,10.3125,10.3125,3685600,10.421875,10.328125,4.8723 +Procter & Gamble Co.,PG,6/11/91,10.421875,10.453125,6919200,10.53125,10.421875,4.9165297 +Procter & Gamble Co.,PG,6/12/91,10.296875,10.40625,6102400,10.40625,10.375,4.894414 +Procter & Gamble Co.,PG,6/13/91,10.359375,10.375,3369600,10.484375,10.484375,4.9460125 +Procter & Gamble Co.,PG,6/14/91,10.46875,10.46875,2881600,10.578125,10.5625,4.9828677 +Procter & Gamble Co.,PG,6/17/91,10.546875,10.5625,2080800,10.609375,10.59375,4.997608 +Procter & Gamble Co.,PG,6/18/91,10.421875,10.546875,3380000,10.59375,10.421875,4.9165297 +Procter & Gamble Co.,PG,6/19/91,10.09375,10.3125,12304800,10.34375,10.125,4.776478 +Procter & Gamble Co.,PG,6/20/91,9.96875,10.109375,6553600,10.125,10.046875,4.7396216 +Procter & Gamble Co.,PG,6/21/91,9.921875,10.015625,9789600,10.046875,10.015625,4.724876 +Procter & Gamble Co.,PG,6/24/91,9.828125,10,5283200,10.015625,9.84375,4.643797 +Procter & Gamble Co.,PG,6/25/91,9.625,9.890625,4960800,9.890625,9.703125,4.577456 +Procter & Gamble Co.,PG,6/26/91,9.5,9.671875,817600,9.71875,9.671875,4.562713 +Procter & Gamble Co.,PG,6/27/91,9.625,9.78125,3942400,9.796875,9.65625,4.5553436 +Procter & Gamble Co.,PG,6/28/91,9.546875,9.640625,5002400,9.6875,9.671875,4.562713 +Procter & Gamble Co.,PG,7/1/91,9.71875,9.765625,6104800,9.96875,9.9375,4.688027 +Procter & Gamble Co.,PG,7/2/91,9.90625,9.9375,4137600,9.984375,9.953125,4.6953945 +Procter & Gamble Co.,PG,7/3/91,9.859375,9.921875,4080800,9.921875,9.859375,4.6511693 +Procter & Gamble Co.,PG,7/5/91,9.8125,9.8125,1677600,9.96875,9.875,4.6585402 +Procter & Gamble Co.,PG,7/8/91,9.78125,9.8125,2558400,10,9.984375,4.710138 +Procter & Gamble Co.,PG,7/9/91,9.90625,9.984375,3761600,10.015625,9.90625,4.673282 +Procter & Gamble Co.,PG,7/10/91,9.84375,9.953125,3386400,10.015625,9.890625,4.6659102 +Procter & Gamble Co.,PG,7/11/91,9.84375,9.859375,3352800,9.921875,9.921875,4.6806526 +Procter & Gamble Co.,PG,7/12/91,9.921875,9.953125,4463200,10.0625,10,4.71751 +Procter & Gamble Co.,PG,7/15/91,9.96875,9.96875,3584000,10.078125,10.046875,4.769431 +Procter & Gamble Co.,PG,7/16/91,10.015625,10.046875,2620800,10.09375,10.046875,4.769431 +Procter & Gamble Co.,PG,7/17/91,10,10.03125,2532000,10.078125,10,4.7471795 +Procter & Gamble Co.,PG,7/18/91,9.984375,9.984375,2663200,10.046875,10.03125,4.7620144 +Procter & Gamble Co.,PG,7/19/91,10.015625,10.03125,4649600,10.046875,10.046875,4.769431 +Procter & Gamble Co.,PG,7/22/91,9.953125,10.0625,10270400,10.125,10,4.7471795 +Procter & Gamble Co.,PG,7/23/91,9.78125,9.984375,3890400,10,9.796875,4.6507535 +Procter & Gamble Co.,PG,7/24/91,9.796875,9.796875,3968800,9.921875,9.921875,4.71009 +Procter & Gamble Co.,PG,7/25/91,9.8125,9.953125,2694400,9.953125,9.921875,4.71009 +Procter & Gamble Co.,PG,7/26/91,9.859375,9.90625,3425600,9.9375,9.859375,4.680419 +Procter & Gamble Co.,PG,7/29/91,9.859375,9.875,2698400,9.9375,9.9375,4.71751 +Procter & Gamble Co.,PG,7/30/91,9.953125,9.953125,3849600,10.140625,10.140625,4.813937 +Procter & Gamble Co.,PG,7/31/91,10.046875,10.140625,3147200,10.203125,10.09375,4.791684 +Procter & Gamble Co.,PG,8/1/91,10,10.0625,3169600,10.078125,10.078125,4.7842674 +Procter & Gamble Co.,PG,8/2/91,10.0625,10.15625,3247200,10.21875,10.125,4.8065186 +Procter & Gamble Co.,PG,8/5/91,10.078125,10.125,7826400,10.296875,10.203125,4.8436065 +Procter & Gamble Co.,PG,8/6/91,10.140625,10.21875,4072000,10.390625,10.390625,4.9326167 +Procter & Gamble Co.,PG,8/7/91,10.265625,10.359375,2250400,10.375,10.28125,4.8806934 +Procter & Gamble Co.,PG,8/8/91,10.125,10.34375,4072000,10.359375,10.15625,4.8213525 +Procter & Gamble Co.,PG,8/9/91,10.140625,10.171875,3613600,10.28125,10.140625,4.813937 +Procter & Gamble Co.,PG,8/12/91,10.140625,10.15625,1958400,10.296875,10.265625,4.8732767 +Procter & Gamble Co.,PG,8/13/91,10.28125,10.296875,3130400,10.40625,10.328125,4.902945 +Procter & Gamble Co.,PG,8/14/91,10.296875,10.359375,2295200,10.4375,10.34375,4.910363 +Procter & Gamble Co.,PG,8/15/91,10.3125,10.3125,2880000,10.4375,10.359375,4.9177814 +Procter & Gamble Co.,PG,8/16/91,10.203125,10.359375,4144000,10.40625,10.265625,4.8732767 +Procter & Gamble Co.,PG,8/19/91,10,10.03125,4559200,10.171875,10,4.7471795 +Procter & Gamble Co.,PG,8/20/91,9.953125,10.0625,3074400,10.09375,10.046875,4.769431 +Procter & Gamble Co.,PG,8/21/91,10.125,10.125,4959200,10.265625,10.21875,4.8510237 +Procter & Gamble Co.,PG,8/22/91,10.1875,10.265625,2226400,10.28125,10.1875,4.8361874 +Procter & Gamble Co.,PG,8/23/91,10.21875,10.21875,4649600,10.515625,10.40625,4.940032 +Procter & Gamble Co.,PG,8/26/91,10.34375,10.4375,1909600,10.484375,10.34375,4.910363 +Procter & Gamble Co.,PG,8/27/91,10.328125,10.375,1804000,10.40625,10.390625,4.9326167 +Procter & Gamble Co.,PG,8/28/91,10.34375,10.40625,3352800,10.4375,10.375,4.9251976 +Procter & Gamble Co.,PG,8/29/91,10.34375,10.390625,1744000,10.4375,10.4375,4.9548683 +Procter & Gamble Co.,PG,8/30/91,10.328125,10.4375,1627200,10.4375,10.4375,4.9548683 +Procter & Gamble Co.,PG,9/3/91,10.328125,10.421875,2702400,10.484375,10.328125,4.902945 +Procter & Gamble Co.,PG,9/4/91,10.28125,10.328125,3281600,10.390625,10.390625,4.9326167 +Procter & Gamble Co.,PG,9/5/91,10.296875,10.390625,2232000,10.40625,10.34375,4.910363 +Procter & Gamble Co.,PG,9/6/91,10.3125,10.390625,2781600,10.421875,10.328125,4.902945 +Procter & Gamble Co.,PG,9/9/91,10.25,10.296875,1489600,10.359375,10.28125,4.8806934 +Procter & Gamble Co.,PG,9/10/91,10.25,10.28125,2937600,10.296875,10.28125,4.8806934 +Procter & Gamble Co.,PG,9/11/91,10.265625,10.28125,2352800,10.328125,10.28125,4.8806934 +Procter & Gamble Co.,PG,9/12/91,10.328125,10.34375,2522400,10.40625,10.375,4.9251976 +Procter & Gamble Co.,PG,9/13/91,10.3125,10.390625,2516000,10.421875,10.34375,4.910363 +Procter & Gamble Co.,PG,9/16/91,10.34375,10.375,3983200,10.5,10.5,4.9845386 +Procter & Gamble Co.,PG,9/17/91,10.46875,10.484375,2604000,10.546875,10.484375,4.9771194 +Procter & Gamble Co.,PG,9/18/91,10.453125,10.453125,2811200,10.59375,10.59375,5.029041 +Procter & Gamble Co.,PG,9/19/91,10.59375,10.609375,4267200,10.671875,10.640625,5.051294 +Procter & Gamble Co.,PG,9/20/91,10.484375,10.640625,6307200,10.640625,10.546875,5.0067906 +Procter & Gamble Co.,PG,9/23/91,10.453125,10.546875,3670400,10.578125,10.484375,4.9771194 +Procter & Gamble Co.,PG,9/24/91,10.5,10.515625,3556800,10.625,10.59375,5.029041 +Procter & Gamble Co.,PG,9/25/91,10.53125,10.609375,3008000,10.609375,10.53125,4.9993725 +Procter & Gamble Co.,PG,9/26/91,10.4375,10.515625,3167200,10.515625,10.4375,4.9548683 +Procter & Gamble Co.,PG,9/27/91,10.4375,10.453125,2360800,10.484375,10.484375,4.9771194 +Procter & Gamble Co.,PG,9/30/91,10.421875,10.5,3188000,10.609375,10.609375,5.0364594 +Procter & Gamble Co.,PG,10/1/91,10.578125,10.609375,2736000,10.65625,10.609375,5.0364594 +Procter & Gamble Co.,PG,10/2/91,10.546875,10.640625,1953600,10.640625,10.578125,5.021625 +Procter & Gamble Co.,PG,10/3/91,10.46875,10.546875,1816800,10.5625,10.484375,4.9771194 +Procter & Gamble Co.,PG,10/4/91,10.421875,10.5,1899200,10.53125,10.421875,4.9474506 +Procter & Gamble Co.,PG,10/7/91,10.40625,10.421875,3116000,10.46875,10.46875,4.9697022 +Procter & Gamble Co.,PG,10/8/91,10.15625,10.46875,9552800,10.5,10.21875,4.8510237 +Procter & Gamble Co.,PG,10/9/91,10.15625,10.15625,6096000,10.296875,10.234375,4.8584414 +Procter & Gamble Co.,PG,10/10/91,10.203125,10.21875,3490400,10.4375,10.40625,4.940032 +Procter & Gamble Co.,PG,10/11/91,10.34375,10.359375,3212000,10.4375,10.359375,4.9474955 +Procter & Gamble Co.,PG,10/14/91,10.359375,10.375,1858400,10.4375,10.4375,4.9848075 +Procter & Gamble Co.,PG,10/15/91,10.375,10.4375,3196000,10.5,10.46875,4.9997315 +Procter & Gamble Co.,PG,10/16/91,10.34375,10.453125,3043200,10.453125,10.359375,4.9474955 +Procter & Gamble Co.,PG,10/17/91,10.359375,10.359375,2312000,10.4375,10.375,4.9549575 +Procter & Gamble Co.,PG,10/18/91,10.3125,10.40625,3688800,10.40625,10.359375,4.9474955 +Procter & Gamble Co.,PG,10/21/91,10.265625,10.359375,2268000,10.359375,10.296875,4.917643 +Procter & Gamble Co.,PG,10/22/91,10.03125,10.296875,4188800,10.328125,10.078125,4.8131747 +Procter & Gamble Co.,PG,10/23/91,10.015625,10.078125,2800000,10.109375,10.078125,4.8131747 +Procter & Gamble Co.,PG,10/24/91,9.875,10.078125,9057600,10.09375,10,4.775862 +Procter & Gamble Co.,PG,10/25/91,10.046875,10.09375,3698400,10.21875,10.203125,4.8728733 +Procter & Gamble Co.,PG,10/28/91,10.1875,10.21875,3092000,10.4375,10.390625,4.9624195 +Procter & Gamble Co.,PG,10/29/91,10.3125,10.40625,4842400,10.5625,10.53125,5.029577 +Procter & Gamble Co.,PG,10/30/91,10.421875,10.53125,2383200,10.53125,10.453125,4.9922705 +Procter & Gamble Co.,PG,10/31/91,10.375,10.453125,2154400,10.453125,10.453125,4.9922705 +Procter & Gamble Co.,PG,11/1/91,10.359375,10.46875,3751200,10.5625,10.421875,4.977348 +Procter & Gamble Co.,PG,11/4/91,10.34375,10.375,1796000,10.390625,10.375,4.9549575 +Procter & Gamble Co.,PG,11/5/91,10.375,10.40625,1963200,10.484375,10.40625,4.9698825 +Procter & Gamble Co.,PG,11/6/91,10.375,10.390625,2254400,10.453125,10.4375,4.9848075 +Procter & Gamble Co.,PG,11/7/91,10.390625,10.390625,2158400,10.453125,10.390625,4.9624195 +Procter & Gamble Co.,PG,11/8/91,10.328125,10.4375,2448800,10.453125,10.328125,4.93257 +Procter & Gamble Co.,PG,11/11/91,10.328125,10.328125,1744800,10.40625,10.375,4.9549575 +Procter & Gamble Co.,PG,11/12/91,10.40625,10.40625,2123200,10.546875,10.53125,5.029577 +Procter & Gamble Co.,PG,11/13/91,10.453125,10.5,2124800,10.515625,10.515625,5.022117 +Procter & Gamble Co.,PG,11/14/91,10.515625,10.546875,3616000,10.609375,10.5625,5.044505 +Procter & Gamble Co.,PG,11/15/91,10.1875,10.578125,5628000,10.609375,10.1875,4.865409 +Procter & Gamble Co.,PG,11/18/91,10.1875,10.21875,4823200,10.328125,10.296875,4.917643 +Procter & Gamble Co.,PG,11/19/91,10.046875,10.25,3513600,10.265625,10.15625,4.850485 +Procter & Gamble Co.,PG,11/20/91,10.0625,10.171875,3182400,10.21875,10.09375,4.8206353 +Procter & Gamble Co.,PG,11/21/91,10.03125,10.0625,3429600,10.125,10.0625,4.80571 +Procter & Gamble Co.,PG,11/22/91,9.84375,10.078125,4884000,10.09375,9.890625,4.723627 +Procter & Gamble Co.,PG,11/25/91,9.890625,9.90625,4148000,10.125,10.125,4.8355613 +Procter & Gamble Co.,PG,11/26/91,9.96875,10.125,3865600,10.234375,10.171875,4.8579493 +Procter & Gamble Co.,PG,11/27/91,10.140625,10.140625,1536000,10.265625,10.203125,4.8728733 +Procter & Gamble Co.,PG,11/29/91,10.109375,10.171875,1154400,10.1875,10.125,4.8355613 +Procter & Gamble Co.,PG,12/2/91,10,10.015625,2907200,10.3125,10.296875,4.917643 +Procter & Gamble Co.,PG,12/3/91,10.25,10.265625,4013600,10.390625,10.359375,4.9474955 +Procter & Gamble Co.,PG,12/4/91,10.328125,10.359375,3052800,10.40625,10.390625,4.9624195 +Procter & Gamble Co.,PG,12/5/91,10.28125,10.34375,2309600,10.375,10.34375,4.940032 +Procter & Gamble Co.,PG,12/6/91,10.25,10.25,3340800,10.46875,10.40625,4.9698825 +Procter & Gamble Co.,PG,12/9/91,10.296875,10.390625,2625600,10.4375,10.296875,4.917643 +Procter & Gamble Co.,PG,12/10/91,10.234375,10.296875,3114400,10.359375,10.3125,4.925108 +Procter & Gamble Co.,PG,12/11/91,10.265625,10.40625,3078400,10.40625,10.328125,4.93257 +Procter & Gamble Co.,PG,12/12/91,10.359375,10.390625,2678400,10.46875,10.375,4.9549575 +Procter & Gamble Co.,PG,12/13/91,10.390625,10.4375,3412800,10.5,10.484375,5.007193 +Procter & Gamble Co.,PG,12/16/91,10.484375,10.515625,4818400,10.65625,10.59375,5.0594306 +Procter & Gamble Co.,PG,12/17/91,10.59375,10.65625,3702400,10.671875,10.625,5.0743537 +Procter & Gamble Co.,PG,12/18/91,10.578125,10.640625,3593600,10.65625,10.625,5.0743537 +Procter & Gamble Co.,PG,12/19/91,10.578125,10.625,3423200,10.71875,10.71875,5.1191278 +Procter & Gamble Co.,PG,12/20/91,10.734375,10.8125,9264800,10.84375,10.796875,5.1564393 +Procter & Gamble Co.,PG,12/23/91,10.765625,10.78125,3113600,10.984375,10.953125,5.2310643 +Procter & Gamble Co.,PG,12/24/91,10.9375,10.9375,2465600,11.0625,10.953125,5.2310643 +Procter & Gamble Co.,PG,12/26/91,10.984375,10.984375,2250400,11.1875,11.15625,5.328071 +Procter & Gamble Co.,PG,12/27/91,11.203125,11.203125,2905600,11.296875,11.296875,5.3952336 +Procter & Gamble Co.,PG,12/30/91,11.25,11.25,6574400,11.796875,11.71875,5.5967174 +Procter & Gamble Co.,PG,12/31/91,11.546875,11.6875,5036000,11.921875,11.734375,5.604178 +Procter & Gamble Co.,PG,1/2/92,11.46875,11.625,4729600,11.671875,11.625,5.55194 +Procter & Gamble Co.,PG,1/3/92,11.546875,11.625,4150400,11.65625,11.5625,5.522092 +Procter & Gamble Co.,PG,1/6/92,11.328125,11.515625,5006400,11.546875,11.484375,5.4847784 +Procter & Gamble Co.,PG,1/7/92,11.390625,11.46875,4540000,11.546875,11.484375,5.4847784 +Procter & Gamble Co.,PG,1/8/92,11.4375,11.453125,4496000,11.703125,11.5,5.492242 +Procter & Gamble Co.,PG,1/9/92,11.40625,11.484375,3532800,11.609375,11.5625,5.522092 +Procter & Gamble Co.,PG,1/10/92,11.546875,11.546875,4709600,11.78125,11.71875,5.5967174 +Procter & Gamble Co.,PG,1/13/92,11.65625,11.65625,4528000,11.828125,11.765625,5.6190996 +Procter & Gamble Co.,PG,1/14/92,11.734375,11.734375,5437600,12.203125,12.109375,5.783271 +Procter & Gamble Co.,PG,1/15/92,11.875,12.0625,4316000,12.109375,11.90625,5.686262 +Procter & Gamble Co.,PG,1/16/92,11.4375,11.6875,5527200,11.78125,11.578125,5.529554 +Procter & Gamble Co.,PG,1/17/92,11.28125,11.5,6772000,11.578125,11.28125,5.4170103 +Procter & Gamble Co.,PG,1/20/92,11.296875,11.296875,2984000,11.4375,11.421875,5.484535 +Procter & Gamble Co.,PG,1/21/92,11.40625,11.46875,2811200,11.5625,11.5625,5.552062 +Procter & Gamble Co.,PG,1/22/92,11.609375,11.640625,5907200,12,11.984375,5.7546353 +Procter & Gamble Co.,PG,1/23/92,11.9375,11.953125,7874400,12.34375,12.25,5.8821845 +Procter & Gamble Co.,PG,1/24/92,12.0625,12.21875,4776000,12.328125,12.28125,5.8971863 +Procter & Gamble Co.,PG,1/27/92,12.078125,12.1875,3584800,12.25,12.140625,5.829662 +Procter & Gamble Co.,PG,1/28/92,12.34375,12.375,14544000,12.90625,12.828125,6.1597886 +Procter & Gamble Co.,PG,1/29/92,12.65625,12.6875,14589600,13.375,13.015625,6.2498217 +Procter & Gamble Co.,PG,1/30/92,12.75,12.953125,5825600,13.015625,12.90625,6.1972995 +Procter & Gamble Co.,PG,1/31/92,12.65625,12.90625,4166400,12.96875,12.96875,6.2273116 +Procter & Gamble Co.,PG,2/3/92,12.59375,12.90625,4264000,12.96875,12.609375,6.054749 +Procter & Gamble Co.,PG,2/4/92,12.53125,12.578125,4474400,12.78125,12.734375,6.114769 +Procter & Gamble Co.,PG,2/5/92,12.796875,12.84375,4844800,13.109375,13,6.2423186 +Procter & Gamble Co.,PG,2/6/92,12.609375,12.921875,3608000,12.921875,12.671875,6.0847588 +Procter & Gamble Co.,PG,2/7/92,12.546875,12.75,3699200,12.8125,12.578125,6.0397434 +Procter & Gamble Co.,PG,2/10/92,12.515625,12.59375,2156000,12.625,12.578125,6.0397434 +Procter & Gamble Co.,PG,2/11/92,12.4375,12.546875,2740000,12.625,12.53125,6.0172334 +Procter & Gamble Co.,PG,2/12/92,12.46875,12.46875,3020000,12.6875,12.625,6.062252 +Procter & Gamble Co.,PG,2/13/92,12.53125,12.53125,3290400,12.6875,12.546875,6.0247364 +Procter & Gamble Co.,PG,2/14/92,12.3125,12.3125,3194400,12.5,12.5,6.002227 +Procter & Gamble Co.,PG,2/18/92,12.28125,12.46875,3380000,12.546875,12.28125,5.8971863 +Procter & Gamble Co.,PG,2/19/92,12.15625,12.25,3730400,12.453125,12.359375,5.9347034 +Procter & Gamble Co.,PG,2/20/92,12.40625,12.4375,4334400,12.6875,12.578125,6.0397434 +Procter & Gamble Co.,PG,2/21/92,12.53125,12.53125,4333600,12.8125,12.78125,6.1372786 +Procter & Gamble Co.,PG,2/24/92,12.6875,12.765625,2333600,12.84375,12.734375,6.114769 +Procter & Gamble Co.,PG,2/25/92,12.4375,12.703125,3370400,12.734375,12.578125,6.0397434 +Procter & Gamble Co.,PG,2/26/92,12.46875,12.5625,3184800,12.65625,12.625,6.062252 +Procter & Gamble Co.,PG,2/27/92,12.578125,12.625,3939200,12.875,12.734375,6.114769 +Procter & Gamble Co.,PG,2/28/92,12.671875,12.84375,4283200,12.859375,12.703125,6.099763 +Procter & Gamble Co.,PG,3/2/92,12.515625,12.65625,2439200,12.734375,12.6875,6.0922656 +Procter & Gamble Co.,PG,3/3/92,12.703125,12.78125,3196800,12.796875,12.78125,6.1372786 +Procter & Gamble Co.,PG,3/4/92,12.703125,12.84375,4017600,12.875,12.703125,6.099763 +Procter & Gamble Co.,PG,3/5/92,12.390625,12.65625,3027200,12.71875,12.46875,5.9872212 +Procter & Gamble Co.,PG,3/6/92,12.328125,12.46875,2608800,12.484375,12.390625,5.94971 +Procter & Gamble Co.,PG,3/9/92,12.28125,12.34375,2208800,12.375,12.34375,5.927202 +Procter & Gamble Co.,PG,3/10/92,12.34375,12.375,3247200,12.609375,12.421875,5.964713 +Procter & Gamble Co.,PG,3/11/92,12.296875,12.40625,2243200,12.484375,12.3125,5.912198 +Procter & Gamble Co.,PG,3/12/92,12.3125,12.328125,2158400,12.375,12.328125,5.9196978 +Procter & Gamble Co.,PG,3/13/92,12.3125,12.390625,2105600,12.40625,12.359375,5.9347034 +Procter & Gamble Co.,PG,3/16/92,12.21875,12.34375,2645600,12.359375,12.3125,5.912198 +Procter & Gamble Co.,PG,3/17/92,12.34375,12.34375,3516000,12.546875,12.484375,5.9947248 +Procter & Gamble Co.,PG,3/18/92,12.34375,12.4375,2932000,12.546875,12.390625,5.94971 +Procter & Gamble Co.,PG,3/19/92,12.375,12.390625,1436800,12.453125,12.421875,5.964713 +Procter & Gamble Co.,PG,3/20/92,12.375,12.421875,5604800,12.5625,12.5625,6.032239 +Procter & Gamble Co.,PG,3/23/92,12.46875,12.515625,1707200,12.53125,12.5,6.002227 +Procter & Gamble Co.,PG,3/24/92,12.46875,12.53125,3438400,12.640625,12.5625,6.032239 +Procter & Gamble Co.,PG,3/25/92,12.53125,12.5625,2285600,12.71875,12.640625,6.069753 +Procter & Gamble Co.,PG,3/26/92,12.59375,12.6875,2200800,12.75,12.625,6.062252 +Procter & Gamble Co.,PG,3/27/92,12.46875,12.609375,1384800,12.65625,12.5,6.002227 +Procter & Gamble Co.,PG,3/30/92,12.4375,12.5,2503200,12.625,12.515625,6.00973 +Procter & Gamble Co.,PG,3/31/92,12.421875,12.484375,4728000,12.84375,12.78125,6.1372786 +Procter & Gamble Co.,PG,4/1/92,12.640625,12.6875,3610400,12.796875,12.796875,6.1447825 +Procter & Gamble Co.,PG,4/2/92,12.59375,12.765625,2722400,12.78125,12.671875,6.0847588 +Procter & Gamble Co.,PG,4/3/92,12.625,12.640625,2355200,12.78125,12.75,6.122271 +Procter & Gamble Co.,PG,4/6/92,12.578125,12.765625,2616800,12.78125,12.59375,6.047246 +Procter & Gamble Co.,PG,4/7/92,12.21875,12.578125,4459200,12.578125,12.21875,5.8671756 +Procter & Gamble Co.,PG,4/8/92,12.015625,12.140625,5392800,12.1875,12.078125,5.799656 +Procter & Gamble Co.,PG,4/9/92,12.109375,12.109375,4311200,12.375,12.34375,5.927202 +Procter & Gamble Co.,PG,4/10/92,12.453125,12.46875,2706400,12.546875,12.46875,5.9872212 +Procter & Gamble Co.,PG,4/13/92,12.40625,12.484375,1437600,12.515625,12.5,6.002227 +Procter & Gamble Co.,PG,4/14/92,12.484375,12.53125,5326400,13.0625,13.0625,6.2723265 +Procter & Gamble Co.,PG,4/15/92,12.96875,13.125,4818400,13.203125,13.0625,6.2723265 +Procter & Gamble Co.,PG,4/16/92,12.90625,13.078125,5227200,13.09375,12.921875,6.2048054 +Procter & Gamble Co.,PG,4/20/92,12.484375,12.734375,3741600,12.765625,12.5,6.0343323 +Procter & Gamble Co.,PG,4/21/92,12.484375,12.5625,2328000,12.578125,12.5625,6.0645046 +Procter & Gamble Co.,PG,4/22/92,12.484375,12.59375,1624800,12.59375,12.546875,6.056962 +Procter & Gamble Co.,PG,4/23/92,12.359375,12.546875,3262400,12.59375,12.46875,6.019246 +Procter & Gamble Co.,PG,4/24/92,12.53125,12.59375,4641600,12.875,12.765625,6.1625614 +Procter & Gamble Co.,PG,4/27/92,12.84375,12.875,4477600,13.03125,12.9375,6.2455335 +Procter & Gamble Co.,PG,4/28/92,12.703125,12.8125,3721600,12.890625,12.71875,6.139937 +Procter & Gamble Co.,PG,4/29/92,12.5625,12.734375,3441600,12.765625,12.578125,6.072049 +Procter & Gamble Co.,PG,4/30/92,12.609375,12.640625,3907200,12.90625,12.90625,6.2304487 +Procter & Gamble Co.,PG,5/1/92,12.75,12.84375,3127200,12.90625,12.78125,6.170106 +Procter & Gamble Co.,PG,5/4/92,12.78125,12.78125,1792000,13,12.953125,6.2530828 +Procter & Gamble Co.,PG,5/5/92,12.6875,12.859375,3208000,12.875,12.703125,6.13239 +Procter & Gamble Co.,PG,5/6/92,12.765625,12.84375,4167200,12.9375,12.875,6.21536 +Procter & Gamble Co.,PG,5/7/92,12.890625,12.890625,1872800,12.984375,12.9375,6.2455335 +Procter & Gamble Co.,PG,5/8/92,12.828125,12.96875,2662400,13.078125,13.0625,6.305877 +Procter & Gamble Co.,PG,5/11/92,13.015625,13.03125,2315200,13.09375,13.078125,6.313421 +Procter & Gamble Co.,PG,5/12/92,12.890625,13.0625,3948800,13.078125,12.953125,6.2530828 +Procter & Gamble Co.,PG,5/13/92,12.875,12.921875,2528800,13,12.984375,6.268164 +Procter & Gamble Co.,PG,5/14/92,12.828125,12.90625,2804000,13.0625,13.046875,6.298334 +Procter & Gamble Co.,PG,5/15/92,12.90625,12.96875,6414400,13.171875,13,6.275708 +Procter & Gamble Co.,PG,5/18/92,12.953125,12.984375,2175200,13.03125,13.03125,6.290794 +Procter & Gamble Co.,PG,5/19/92,12.890625,12.984375,3632000,13.015625,13,6.275708 +Procter & Gamble Co.,PG,5/20/92,12.90625,12.90625,2704000,12.984375,12.921875,6.2379937 +Procter & Gamble Co.,PG,5/21/92,12.875,12.921875,2927200,12.984375,12.921875,6.2379937 +Procter & Gamble Co.,PG,5/22/92,12.71875,12.890625,3124000,12.90625,12.8125,6.1851883 +Procter & Gamble Co.,PG,5/26/92,12.703125,12.78125,2401600,12.78125,12.71875,6.139937 +Procter & Gamble Co.,PG,5/27/92,12.71875,12.71875,3308800,13.046875,12.921875,6.2379937 +Procter & Gamble Co.,PG,5/28/92,12.6875,12.9375,3898400,12.9375,12.9375,6.2455335 +Procter & Gamble Co.,PG,5/29/92,12.84375,12.9375,4602400,12.953125,12.84375,6.200277 +Procter & Gamble Co.,PG,6/1/92,12.75,12.8125,3208000,13.109375,13.03125,6.290794 +Procter & Gamble Co.,PG,6/2/92,12.875,13,2564800,13.015625,12.875,6.21536 +Procter & Gamble Co.,PG,6/3/92,12.890625,12.890625,3524800,13.09375,12.984375,6.268164 +Procter & Gamble Co.,PG,6/4/92,12.859375,12.96875,4119200,12.96875,12.875,6.21536 +Procter & Gamble Co.,PG,6/5/92,12.5625,12.8125,4377600,12.828125,12.578125,6.072049 +Procter & Gamble Co.,PG,6/8/92,12.515625,12.53125,2543200,12.78125,12.75,6.155019 +Procter & Gamble Co.,PG,6/9/92,12.515625,12.75,3208800,12.75,12.5625,6.0645046 +Procter & Gamble Co.,PG,6/10/92,12.40625,12.53125,4397600,12.5625,12.421875,5.9966183 +Procter & Gamble Co.,PG,6/11/92,12.28125,12.375,5069600,12.4375,12.421875,5.9966183 +Procter & Gamble Co.,PG,6/12/92,12.296875,12.46875,7338400,12.65625,12.5,6.0343323 +Procter & Gamble Co.,PG,6/15/92,12.28125,12.28125,2918400,12.5,12.40625,5.989074 +Procter & Gamble Co.,PG,6/16/92,12.21875,12.4375,2797600,12.46875,12.21875,5.8985586 +Procter & Gamble Co.,PG,6/17/92,11.625,12.125,5489600,12.125,11.625,5.61193 +Procter & Gamble Co.,PG,6/18/92,11.40625,11.625,4890400,11.78125,11.53125,5.566673 +Procter & Gamble Co.,PG,6/19/92,11.53125,11.53125,5907200,11.6875,11.59375,5.596845 +Procter & Gamble Co.,PG,6/22/92,11.5,11.53125,2635200,11.875,11.8125,5.702446 +Procter & Gamble Co.,PG,6/23/92,11.6875,11.875,3143200,11.9375,11.75,5.672274 +Procter & Gamble Co.,PG,6/24/92,11.65625,11.75,2293200,11.875,11.6875,5.642103 +Procter & Gamble Co.,PG,6/25/92,11.53125,11.6875,2394800,11.75,11.625,5.61193 +Procter & Gamble Co.,PG,6/26/92,11.375,11.5625,3078800,11.59375,11.53125,5.566673 +Procter & Gamble Co.,PG,6/29/92,11.375,11.46875,2460800,11.53125,11.46875,5.536502 +Procter & Gamble Co.,PG,6/30/92,11.4375,11.5,3852800,11.5625,11.5,5.5515866 +Procter & Gamble Co.,PG,7/1/92,11.46875,11.5,4771200,11.625,11.59375,5.596845 +Procter & Gamble Co.,PG,7/2/92,11.59375,11.71875,5056000,11.9375,11.9375,5.762785 +Procter & Gamble Co.,PG,7/6/92,11.96875,12,3944000,12.3125,12.28125,5.928729 +Procter & Gamble Co.,PG,7/7/92,12.1875,12.34375,4739600,12.4375,12.21875,5.8985586 +Procter & Gamble Co.,PG,7/8/92,12.0625,12.09375,3048400,12.21875,12.21875,5.8985586 +Procter & Gamble Co.,PG,7/9/92,12.1875,12.21875,3537200,12.375,12.21875,5.8985586 +Procter & Gamble Co.,PG,7/10/92,12.21875,12.21875,2803200,12.4375,12.40625,5.989074 +Procter & Gamble Co.,PG,7/13/92,12.40625,12.46875,2903200,12.5,12.5,6.0343323 +Procter & Gamble Co.,PG,7/14/92,12.4375,12.46875,2811200,12.625,12.5625,6.0645046 +Procter & Gamble Co.,PG,7/15/92,12.5625,12.625,3513200,12.875,12.78125,6.170106 +Procter & Gamble Co.,PG,7/16/92,12.71875,12.78125,2832000,12.84375,12.78125,6.170106 +Procter & Gamble Co.,PG,7/17/92,12.53125,12.65625,2896800,12.6875,12.6875,6.1248527 +Procter & Gamble Co.,PG,7/20/92,12.34375,12.4375,1834400,12.53125,12.4375,6.036871 +Procter & Gamble Co.,PG,7/21/92,12.5,12.5625,1916000,12.71875,12.65625,6.143049 +Procter & Gamble Co.,PG,7/22/92,12.375,12.5,2481200,12.5625,12.4375,6.036871 +Procter & Gamble Co.,PG,7/23/92,12.40625,12.40625,1844800,12.5,12.5,6.067208 +Procter & Gamble Co.,PG,7/24/92,12.375,12.4375,1728400,12.5,12.375,6.0065355 +Procter & Gamble Co.,PG,7/27/92,12.1875,12.375,1730000,12.40625,12.1875,5.9155273 +Procter & Gamble Co.,PG,7/28/92,12.0625,12.1875,3337600,12.3125,12.25,5.945866 +Procter & Gamble Co.,PG,7/29/92,12.1875,12.25,2860800,12.4375,12.34375,5.991371 +Procter & Gamble Co.,PG,7/30/92,12.3125,12.34375,3219600,12.59375,12.53125,6.082375 +Procter & Gamble Co.,PG,7/31/92,12.53125,12.59375,2133200,12.65625,12.65625,6.143049 +Procter & Gamble Co.,PG,8/3/92,12.625,12.65625,2143600,12.75,12.6875,6.1582212 +Procter & Gamble Co.,PG,8/4/92,12.46875,12.625,1858000,12.6875,12.59375,6.1127157 +Procter & Gamble Co.,PG,8/5/92,12.5,12.5625,1704800,12.625,12.5625,6.0975437 +Procter & Gamble Co.,PG,8/6/92,12.375,12.5,2011200,12.53125,12.40625,6.0217047 +Procter & Gamble Co.,PG,8/7/92,12.375,12.375,2914000,12.6875,12.46875,6.0520396 +Procter & Gamble Co.,PG,8/10/92,12.15625,12.25,2178400,12.3125,12.3125,5.976202 +Procter & Gamble Co.,PG,8/11/92,12,12.3125,3212400,12.34375,12.0625,5.8548565 +Procter & Gamble Co.,PG,8/12/92,11.84375,11.9375,3303600,12.03125,11.9375,5.7941837 +Procter & Gamble Co.,PG,8/13/92,11.9375,11.96875,2561200,12.0625,12,5.824523 +Procter & Gamble Co.,PG,8/14/92,12,12.09375,1970000,12.125,12.0625,5.8548565 +Procter & Gamble Co.,PG,8/17/92,12.09375,12.15625,1813600,12.21875,12.1875,5.9155273 +Procter & Gamble Co.,PG,8/18/92,12.1875,12.25,2798000,12.34375,12.25,5.945866 +Procter & Gamble Co.,PG,8/19/92,12.125,12.25,2180400,12.28125,12.125,5.8851924 +Procter & Gamble Co.,PG,8/20/92,12,12.15625,2645200,12.15625,12.0625,5.8548565 +Procter & Gamble Co.,PG,8/21/92,12.0625,12.21875,3880400,12.3125,12.0625,5.8548565 +Procter & Gamble Co.,PG,8/24/92,11.90625,12,1928800,12.03125,12,5.824523 +Procter & Gamble Co.,PG,8/25/92,11.84375,12.03125,2748800,12.0625,12,5.824523 +Procter & Gamble Co.,PG,8/26/92,11.78125,12,3709600,12.03125,11.8125,5.7335134 +Procter & Gamble Co.,PG,8/27/92,11.84375,11.875,3573600,11.96875,11.90625,5.779018 +Procter & Gamble Co.,PG,8/28/92,11.78125,11.96875,3032000,11.96875,11.8125,5.7335134 +Procter & Gamble Co.,PG,8/31/92,11.625,11.78125,3030800,11.8125,11.71875,5.688011 +Procter & Gamble Co.,PG,9/1/92,11.625,11.625,4196800,11.71875,11.6875,5.672844 +Procter & Gamble Co.,PG,9/2/92,11.65625,11.75,2082800,11.75,11.71875,5.688011 +Procter & Gamble Co.,PG,9/3/92,11.5625,11.71875,4248800,11.78125,11.65625,5.6576715 +Procter & Gamble Co.,PG,9/4/92,11.5625,11.65625,1798400,11.65625,11.59375,5.62734 +Procter & Gamble Co.,PG,9/8/92,11.53125,11.625,2696400,11.65625,11.625,5.642504 +Procter & Gamble Co.,PG,9/9/92,11.65625,11.6875,2197600,11.78125,11.78125,5.7183447 +Procter & Gamble Co.,PG,9/10/92,11.875,11.90625,5467200,12.125,12.125,5.8851924 +Procter & Gamble Co.,PG,9/11/92,12.125,12.15625,3531200,12.25,12.25,5.945866 +Procter & Gamble Co.,PG,9/14/92,12.25,12.34375,4542400,12.46875,12.4375,6.036871 +Procter & Gamble Co.,PG,9/15/92,12.15625,12.375,3316400,12.4375,12.15625,5.900361 +Procter & Gamble Co.,PG,9/16/92,12.0625,12.125,3652400,12.28125,12.125,5.8851924 +Procter & Gamble Co.,PG,9/17/92,12.09375,12.125,4837200,12.5625,12.21875,5.930698 +Procter & Gamble Co.,PG,9/18/92,12.15625,12.21875,4283200,12.25,12.1875,5.9155273 +Procter & Gamble Co.,PG,9/21/92,12.03125,12.21875,1870800,12.21875,12.09375,5.870025 +Procter & Gamble Co.,PG,9/22/92,11.90625,12.09375,2964000,12.125,11.9375,5.7941837 +Procter & Gamble Co.,PG,9/23/92,11.96875,12,2406400,12.21875,12.21875,5.930698 +Procter & Gamble Co.,PG,9/24/92,12.125,12.1875,1291200,12.25,12.25,5.945866 +Procter & Gamble Co.,PG,9/25/92,12.03125,12.25,1728000,12.25,12.09375,5.870025 +Procter & Gamble Co.,PG,9/28/92,12.0625,12.09375,2026800,12.25,12.1875,5.9155273 +Procter & Gamble Co.,PG,9/29/92,12.125,12.25,1518000,12.25,12.21875,5.930698 +Procter & Gamble Co.,PG,9/30/92,12.21875,12.25,2303200,12.375,12.34375,5.991371 +Procter & Gamble Co.,PG,10/1/92,12.25,12.40625,2070800,12.40625,12.34375,5.991371 +Procter & Gamble Co.,PG,10/2/92,12.1875,12.34375,2032000,12.34375,12.1875,5.9155273 +Procter & Gamble Co.,PG,10/5/92,11.84375,12.125,4117200,12.34375,12.34375,5.991371 +Procter & Gamble Co.,PG,10/6/92,12.28125,12.375,3090000,12.40625,12.40625,6.0217047 +Procter & Gamble Co.,PG,10/7/92,12.03125,12.4375,3037200,12.46875,12.25,5.945866 +Procter & Gamble Co.,PG,10/8/92,12.25,12.34375,2275200,12.46875,12.46875,6.0520396 +Procter & Gamble Co.,PG,10/9/92,12.25,12.4375,1377200,12.46875,12.3125,5.976202 +Procter & Gamble Co.,PG,10/12/92,12.3125,12.3125,1180000,12.4375,12.40625,6.0217047 +Procter & Gamble Co.,PG,10/13/92,12.3125,12.40625,3095600,12.625,12.625,6.1278834 +Procter & Gamble Co.,PG,10/14/92,12.5625,12.625,3817600,12.78125,12.71875,6.173386 +Procter & Gamble Co.,PG,10/15/92,12.59375,12.59375,2139600,12.75,12.6875,6.1582212 +Procter & Gamble Co.,PG,10/16/92,12.5,12.6875,3908800,12.75,12.75,6.188555 +Procter & Gamble Co.,PG,10/19/92,12.625,12.65625,2459200,12.96875,12.90625,6.2983556 +Procter & Gamble Co.,PG,10/20/92,12.75,12.90625,2696800,13,12.78125,6.2373567 +Procter & Gamble Co.,PG,10/21/92,12.78125,12.875,1962400,12.90625,12.84375,6.267855 +Procter & Gamble Co.,PG,10/22/92,12.875,13,4223600,13.125,12.96875,6.328858 +Procter & Gamble Co.,PG,10/23/92,12.75,12.96875,2668400,13.03125,12.75,6.2221045 +Procter & Gamble Co.,PG,10/26/92,12.875,12.9375,6067600,13.375,13.375,6.527109 +Procter & Gamble Co.,PG,10/27/92,13.09375,13.375,2252800,13.375,13.25,6.4661083 +Procter & Gamble Co.,PG,10/28/92,13.03125,13.125,1676400,13.15625,13.125,6.4051094 +Procter & Gamble Co.,PG,10/29/92,13,13.125,2353600,13.15625,13.15625,6.4203596 +Procter & Gamble Co.,PG,10/30/92,13.125,13.15625,1917600,13.25,13.21875,6.4508605 +Procter & Gamble Co.,PG,11/2/92,13.125,13.15625,2306000,13.28125,13.25,6.4661083 +Procter & Gamble Co.,PG,11/3/92,13.09375,13.25,2364800,13.28125,13.28125,6.481359 +Procter & Gamble Co.,PG,11/4/92,12.96875,13.21875,1672000,13.28125,13.03125,6.359357 +Procter & Gamble Co.,PG,11/5/92,13.03125,13.03125,2206800,13.3125,13.3125,6.496611 +Procter & Gamble Co.,PG,11/6/92,13.25,13.3125,2356400,13.4375,13.3125,6.496611 +Procter & Gamble Co.,PG,11/9/92,13.09375,13.21875,2618800,13.25,13.15625,6.4203596 +Procter & Gamble Co.,PG,11/10/92,13,13.09375,2060400,13.1875,13.1875,6.435605 +Procter & Gamble Co.,PG,11/11/92,13.125,13.1875,314800,13.625,13.625,6.6491103 +Procter & Gamble Co.,PG,11/12/92,13.46875,13.5,2284000,13.625,13.625,6.6491103 +Procter & Gamble Co.,PG,11/13/92,13.40625,13.5,1363600,13.53125,13.4375,6.557609 +Procter & Gamble Co.,PG,11/16/92,13.46875,13.5,1286800,13.5625,13.53125,6.6033616 +Procter & Gamble Co.,PG,11/17/92,13.25,13.5,2218400,13.53125,13.375,6.527109 +Procter & Gamble Co.,PG,11/18/92,13.34375,13.375,2366000,13.59375,13.5,6.5881085 +Procter & Gamble Co.,PG,11/19/92,13.5,13.53125,1792800,13.65625,13.65625,6.6643615 +Procter & Gamble Co.,PG,11/20/92,13.5625,13.71875,4146000,13.75,13.5625,6.6186123 +Procter & Gamble Co.,PG,11/23/92,13.34375,13.59375,1814000,13.65625,13.46875,6.572862 +Procter & Gamble Co.,PG,11/24/92,13.40625,13.46875,2874400,13.75,13.65625,6.6643615 +Procter & Gamble Co.,PG,11/25/92,13.59375,13.71875,1370400,13.75,13.625,6.6491103 +Procter & Gamble Co.,PG,11/27/92,13.53125,13.65625,1076400,13.75,13.59375,6.6338606 +Procter & Gamble Co.,PG,11/30/92,13.40625,13.59375,2330000,13.625,13.5625,6.6186123 +Procter & Gamble Co.,PG,12/1/92,13.40625,13.5,2484400,13.59375,13.4375,6.557609 +Procter & Gamble Co.,PG,12/2/92,13.3125,13.5,1818400,13.53125,13.34375,6.5118566 +Procter & Gamble Co.,PG,12/3/92,13.40625,13.46875,1366400,13.5625,13.40625,6.542358 +Procter & Gamble Co.,PG,12/4/92,13.25,13.4375,1808400,13.4375,13.3125,6.496611 +Procter & Gamble Co.,PG,12/7/92,13.25,13.40625,1990800,13.4375,13.40625,6.542358 +Procter & Gamble Co.,PG,12/8/92,13.21875,13.34375,1750400,13.34375,13.25,6.4661083 +Procter & Gamble Co.,PG,12/9/92,13.28125,13.3125,1655200,13.40625,13.375,6.527109 +Procter & Gamble Co.,PG,12/10/92,13.1875,13.3125,2262400,13.3125,13.28125,6.481359 +Procter & Gamble Co.,PG,12/11/92,13.03125,13.1875,1423200,13.25,13.09375,6.389856 +Procter & Gamble Co.,PG,12/14/92,13.03125,13.0625,2099600,13.15625,13.0625,6.374605 +Procter & Gamble Co.,PG,12/15/92,13.03125,13.03125,2561600,13.09375,13.03125,6.359357 +Procter & Gamble Co.,PG,12/16/92,13,13.0625,2539200,13.1875,13.03125,6.359357 +Procter & Gamble Co.,PG,12/17/92,13.0625,13.09375,2124800,13.1875,13.1875,6.435605 +Procter & Gamble Co.,PG,12/18/92,13.25,13.3125,7466400,13.59375,13.5625,6.6186123 +Procter & Gamble Co.,PG,12/21/92,13.5,13.5625,2939200,13.59375,13.5625,6.6186123 +Procter & Gamble Co.,PG,12/22/92,13.5,13.625,2190000,13.6875,13.6875,6.679611 +Procter & Gamble Co.,PG,12/23/92,13.59375,13.625,3671600,13.9375,13.78125,6.7253656 +Procter & Gamble Co.,PG,12/24/92,13.78125,13.8125,1117600,13.90625,13.90625,6.786364 +Procter & Gamble Co.,PG,12/28/92,13.6875,13.8125,2749200,13.90625,13.71875,6.6948633 +Procter & Gamble Co.,PG,12/29/92,13.4375,13.6875,2138000,13.75,13.5,6.5881085 +Procter & Gamble Co.,PG,12/30/92,13.5,13.59375,2849600,13.65625,13.5625,6.6186123 +Procter & Gamble Co.,PG,12/31/92,13.40625,13.59375,1336400,13.59375,13.40625,6.542358 +Procter & Gamble Co.,PG,1/4/93,13.21875,13.46875,3498000,13.5,13.3125,6.496611 +Procter & Gamble Co.,PG,1/5/93,13.21875,13.34375,5549600,13.4375,13.25,6.4661083 +Procter & Gamble Co.,PG,1/6/93,12.90625,13.1875,5225200,13.28125,13,6.344111 +Procter & Gamble Co.,PG,1/7/93,12.75,13,6669600,13.09375,12.8125,6.2526035 +Procter & Gamble Co.,PG,1/8/93,12.34375,12.625,5945600,12.65625,12.4375,6.0696 +Procter & Gamble Co.,PG,1/11/93,12.25,12.4375,5250400,12.46875,12.3125,6.0086017 +Procter & Gamble Co.,PG,1/12/93,12.25,12.34375,3882400,12.4375,12.34375,6.023853 +Procter & Gamble Co.,PG,1/13/93,12.28125,12.34375,3125600,12.5625,12.5,6.1001005 +Procter & Gamble Co.,PG,1/14/93,12.46875,12.5,2724800,12.625,12.625,6.1611047 +Procter & Gamble Co.,PG,1/15/93,12.5625,12.625,5464800,12.8125,12.75,6.256171 +Procter & Gamble Co.,PG,1/18/93,12.5625,12.8125,2464400,12.8125,12.59375,6.1795053 +Procter & Gamble Co.,PG,1/19/93,12.40625,12.625,2604800,12.65625,12.4375,6.102836 +Procter & Gamble Co.,PG,1/20/93,12.375,12.46875,2236000,12.5,12.375,6.0721655 +Procter & Gamble Co.,PG,1/21/93,12.28125,12.375,1956000,12.4375,12.375,6.0721655 +Procter & Gamble Co.,PG,1/22/93,12.40625,12.4375,3032400,12.625,12.5625,6.1641674 +Procter & Gamble Co.,PG,1/25/93,12.5625,12.5625,2790000,12.875,12.8125,6.2868376 +Procter & Gamble Co.,PG,1/26/93,12.46875,12.78125,2378400,12.78125,12.5,6.1335053 +Procter & Gamble Co.,PG,1/27/93,12.40625,12.5,3421200,12.5625,12.40625,6.087503 +Procter & Gamble Co.,PG,1/28/93,12.375,12.5,2546400,12.53125,12.4375,6.102836 +Procter & Gamble Co.,PG,1/29/93,12.40625,12.5625,4040000,12.59375,12.4375,6.102836 +Procter & Gamble Co.,PG,2/1/93,12.4375,12.5,3292400,12.59375,12.5625,6.1641674 +Procter & Gamble Co.,PG,2/2/93,12.5,12.5,2364400,12.625,12.5,6.1335053 +Procter & Gamble Co.,PG,2/3/93,12.5625,12.5625,2091600,12.6875,12.65625,6.210171 +Procter & Gamble Co.,PG,2/4/93,12.59375,12.71875,3082800,12.78125,12.71875,6.2408404 +Procter & Gamble Co.,PG,2/5/93,12.59375,12.75,5013600,12.84375,12.84375,6.3021727 +Procter & Gamble Co.,PG,2/8/93,12.78125,12.84375,3788000,13.125,13.0625,6.4095125 +Procter & Gamble Co.,PG,2/9/93,12.90625,13,2285600,13.03125,12.9375,6.348177 +Procter & Gamble Co.,PG,2/10/93,12.875,13,1668800,13.03125,12.9375,6.348177 +Procter & Gamble Co.,PG,2/11/93,12.875,12.90625,2196000,13.15625,13.0625,6.4095125 +Procter & Gamble Co.,PG,2/12/93,12.71875,13.0625,3740400,13.09375,12.71875,6.2408404 +Procter & Gamble Co.,PG,2/16/93,12.375,12.6875,4177200,12.75,12.53125,6.148836 +Procter & Gamble Co.,PG,2/17/93,12.4375,12.53125,3192800,12.65625,12.5,6.1335053 +Procter & Gamble Co.,PG,2/18/93,12.25,12.6875,4173600,12.6875,12.375,6.0721655 +Procter & Gamble Co.,PG,2/19/93,12.3125,12.375,4220800,12.4375,12.34375,6.056835 +Procter & Gamble Co.,PG,2/22/93,12.34375,12.40625,3118000,12.5,12.46875,6.11817 +Procter & Gamble Co.,PG,2/23/93,12.40625,12.46875,2630400,12.71875,12.6875,6.225506 +Procter & Gamble Co.,PG,2/24/93,12.5,12.53125,3281600,12.6875,12.6875,6.225506 +Procter & Gamble Co.,PG,2/25/93,12.625,12.6875,1958400,12.71875,12.71875,6.2408404 +Procter & Gamble Co.,PG,2/26/93,12.75,12.78125,2714000,13.03125,13,6.378846 +Procter & Gamble Co.,PG,3/1/93,12.9375,13,3236000,13.3125,13.1875,6.470848 +Procter & Gamble Co.,PG,3/2/93,13,13.125,2758800,13.28125,13.28125,6.516848 +Procter & Gamble Co.,PG,3/3/93,13.15625,13.1875,2553600,13.4375,13.3125,6.5321794 +Procter & Gamble Co.,PG,3/4/93,13.28125,13.28125,2304000,13.4375,13.4375,6.593517 +Procter & Gamble Co.,PG,3/5/93,13.3125,13.375,2764400,13.59375,13.40625,6.5781803 +Procter & Gamble Co.,PG,3/8/93,13.34375,13.4375,2827200,13.59375,13.59375,6.6701884 +Procter & Gamble Co.,PG,3/9/93,13.375,13.5,3053200,13.53125,13.375,6.562851 +Procter & Gamble Co.,PG,3/10/93,13.25,13.34375,2732000,13.4375,13.375,6.562851 +Procter & Gamble Co.,PG,3/11/93,13.28125,13.34375,3374000,13.5,13.3125,6.5321794 +Procter & Gamble Co.,PG,3/12/93,13.1875,13.3125,3156800,13.40625,13.34375,6.547514 +Procter & Gamble Co.,PG,3/15/93,13.15625,13.375,2421200,13.375,13.25,6.501515 +Procter & Gamble Co.,PG,3/16/93,13.1875,13.28125,1984000,13.3125,13.25,6.501515 +Procter & Gamble Co.,PG,3/17/93,13.09375,13.25,2840800,13.25,13.125,6.4401774 +Procter & Gamble Co.,PG,3/18/93,12.96875,13.125,2331200,13.25,13.125,6.4401774 +Procter & Gamble Co.,PG,3/19/93,12.9375,13.28125,5194800,13.28125,13.0625,6.4095125 +Procter & Gamble Co.,PG,3/22/93,12.8125,12.9375,3299600,13.03125,12.9375,6.348177 +Procter & Gamble Co.,PG,3/23/93,12.6875,12.84375,2684400,12.875,12.75,6.256171 +Procter & Gamble Co.,PG,3/24/93,12.53125,12.75,5062800,12.78125,12.59375,6.1795053 +Procter & Gamble Co.,PG,3/25/93,12.5,12.5625,3285600,12.71875,12.53125,6.148836 +Procter & Gamble Co.,PG,3/26/93,12.25,12.5,3686400,12.53125,12.34375,6.056835 +Procter & Gamble Co.,PG,3/29/93,12.28125,12.3125,2946000,12.53125,12.375,6.0721655 +Procter & Gamble Co.,PG,3/30/93,12.3125,12.375,3273600,12.5,12.4375,6.102836 +Procter & Gamble Co.,PG,3/31/93,12.40625,12.53125,3453600,12.5625,12.46875,6.11817 +Procter & Gamble Co.,PG,4/1/93,12.40625,12.59375,3373200,12.59375,12.46875,6.11817 +Procter & Gamble Co.,PG,4/2/93,12.03125,12.40625,5744400,12.4375,12.15625,5.9648294 +Procter & Gamble Co.,PG,4/5/93,11.6875,12.15625,6286000,12.1875,11.84375,5.8114915 +Procter & Gamble Co.,PG,4/6/93,11.3125,11.78125,8229200,11.8125,11.6875,5.7348228 +Procter & Gamble Co.,PG,4/7/93,11.625,11.65625,6719600,11.8125,11.65625,5.71949 +Procter & Gamble Co.,PG,4/8/93,11.5625,11.75,6940000,11.9375,11.6875,5.7348228 +Procter & Gamble Co.,PG,4/12/93,11.78125,12.125,5413200,12.21875,11.8125,5.7961583 +Procter & Gamble Co.,PG,4/13/93,11.8125,11.84375,4422800,12.1875,12.03125,5.9034967 +Procter & Gamble Co.,PG,4/14/93,11.6875,11.75,6635600,12.15625,12.0625,5.918828 +Procter & Gamble Co.,PG,4/15/93,11.9375,11.9375,4656800,12.3125,12.28125,6.0261655 +Procter & Gamble Co.,PG,4/16/93,12.125,12.34375,4931200,12.34375,12.15625,5.9648294 +Procter & Gamble Co.,PG,4/19/93,11.875,12.09375,3818000,12.21875,11.96875,5.9062324 +Procter & Gamble Co.,PG,4/20/93,11.78125,11.875,3238000,11.90625,11.875,5.8599706 +Procter & Gamble Co.,PG,4/21/93,11.78125,11.90625,3954400,12.0625,11.8125,5.829125 +Procter & Gamble Co.,PG,4/22/93,11.6875,11.75,3172800,11.96875,11.8125,5.829125 +Procter & Gamble Co.,PG,4/23/93,11.75,11.78125,3076400,11.96875,11.84375,5.844546 +Procter & Gamble Co.,PG,4/26/93,11.84375,11.84375,2166000,12.0625,12,5.921651 +Procter & Gamble Co.,PG,4/27/93,11.9375,11.9375,3560000,12.25,12.21875,6.029601 +Procter & Gamble Co.,PG,4/28/93,11.84375,12.125,3821200,12.15625,12.03125,5.937074 +Procter & Gamble Co.,PG,4/29/93,11.96875,12.03125,2100000,12.09375,12.0625,5.952492 +Procter & Gamble Co.,PG,4/30/93,12.125,12.1875,2864400,12.28125,12.28125,6.0604405 +Procter & Gamble Co.,PG,5/3/93,12.0625,12.21875,2336000,12.25,12.25,6.045023 +Procter & Gamble Co.,PG,5/4/93,12.15625,12.25,1943600,12.375,12.3125,6.075865 +Procter & Gamble Co.,PG,5/5/93,12.28125,12.28125,1550400,12.40625,12.28125,6.0604405 +Procter & Gamble Co.,PG,5/6/93,12,12.21875,1865200,12.21875,12,5.921651 +Procter & Gamble Co.,PG,5/7/93,12.0625,12.125,4014000,12.34375,12.28125,6.0604405 +Procter & Gamble Co.,PG,5/10/93,12.15625,12.21875,2890800,12.5,12.25,6.045023 +Procter & Gamble Co.,PG,5/11/93,12.125,12.1875,3449200,12.375,12.375,6.106702 +Procter & Gamble Co.,PG,5/12/93,12.1875,12.1875,3184400,12.46875,12.4375,6.1375465 +Procter & Gamble Co.,PG,5/13/93,12.09375,12.25,3485600,12.34375,12.21875,6.029601 +Procter & Gamble Co.,PG,5/14/93,12.1875,12.21875,2302400,12.375,12.3125,6.075865 +Procter & Gamble Co.,PG,5/17/93,12.25,12.25,2589600,12.375,12.3125,6.075865 +Procter & Gamble Co.,PG,5/18/93,12.1875,12.34375,2828000,12.34375,12.28125,6.0604405 +Procter & Gamble Co.,PG,5/19/93,12.0625,12.25,4392800,12.5625,12.5625,6.1992273 +Procter & Gamble Co.,PG,5/20/93,12.46875,12.5625,3262000,12.65625,12.65625,6.2454925 +Procter & Gamble Co.,PG,5/21/93,12.4375,12.625,4534400,12.65625,12.5625,6.1992273 +Procter & Gamble Co.,PG,5/24/93,12.375,12.5,2460800,12.53125,12.46875,6.152968 +Procter & Gamble Co.,PG,5/25/93,12.28125,12.46875,1690800,12.46875,12.4375,6.1375465 +Procter & Gamble Co.,PG,5/26/93,12.40625,12.5,2436400,12.5,12.46875,6.152968 +Procter & Gamble Co.,PG,5/27/93,12.25,12.46875,2333600,12.46875,12.25,6.045023 +Procter & Gamble Co.,PG,5/28/93,12.1875,12.28125,1942000,12.3125,12.28125,6.0604405 +Procter & Gamble Co.,PG,6/1/93,12.3125,12.34375,1880400,12.40625,12.34375,6.0912848 +Procter & Gamble Co.,PG,6/2/93,12.25,12.28125,3295200,12.5,12.375,6.106702 +Procter & Gamble Co.,PG,6/3/93,12.15625,12.3125,2825600,12.40625,12.21875,6.029601 +Procter & Gamble Co.,PG,6/4/93,12.0625,12.1875,2152000,12.21875,12.0625,5.952492 +Procter & Gamble Co.,PG,6/7/93,12,12.1875,2366800,12.1875,12.03125,5.937074 +Procter & Gamble Co.,PG,6/8/93,11.90625,12,2387600,12.0625,11.9375,5.890809 +Procter & Gamble Co.,PG,6/9/93,11.875,12.03125,3108000,12.09375,11.90625,5.875391 +Procter & Gamble Co.,PG,6/10/93,11.78125,11.9375,4915600,11.96875,11.96875,5.9062324 +Procter & Gamble Co.,PG,6/11/93,11.875,12.0625,3160400,12.09375,11.9375,5.890809 +Procter & Gamble Co.,PG,6/14/93,11.90625,11.96875,2811600,12.09375,12.0625,5.952492 +Procter & Gamble Co.,PG,6/15/93,12.03125,12.0625,2616000,12.09375,12.0625,5.952492 +Procter & Gamble Co.,PG,6/16/93,12.03125,12.0625,2752000,12.21875,12.1875,6.0141788 +Procter & Gamble Co.,PG,6/17/93,12.15625,12.21875,2160800,12.375,12.25,6.045023 +Procter & Gamble Co.,PG,6/18/93,12.0625,12.1875,4256000,12.28125,12.25,6.045023 +Procter & Gamble Co.,PG,6/21/93,12.21875,12.28125,2434800,12.34375,12.34375,6.0912848 +Procter & Gamble Co.,PG,6/22/93,12.21875,12.34375,2034400,12.375,12.375,6.106702 +Procter & Gamble Co.,PG,6/23/93,12.28125,12.28125,3695200,12.5,12.3125,6.075865 +Procter & Gamble Co.,PG,6/24/93,12.21875,12.40625,4959600,12.59375,12.5625,6.1992273 +Procter & Gamble Co.,PG,6/25/93,12.4375,12.5625,2786400,12.625,12.5,6.1683908 +Procter & Gamble Co.,PG,6/28/93,12.5,12.5,3388000,12.71875,12.71875,6.2763367 +Procter & Gamble Co.,PG,6/29/93,12.6875,12.78125,7766000,12.96875,12.90625,6.368861 +Procter & Gamble Co.,PG,6/30/93,12.875,12.875,5110400,13.09375,13,6.415127 +Procter & Gamble Co.,PG,7/1/93,12.875,13,2422800,13,12.9375,6.3842835 +Procter & Gamble Co.,PG,7/2/93,12.84375,12.9375,2562000,13,12.875,6.3534427 +Procter & Gamble Co.,PG,7/6/93,12.71875,12.90625,3300800,12.9375,12.75,6.2917542 +Procter & Gamble Co.,PG,7/7/93,12.71875,12.75,3630800,12.96875,12.96875,6.399703 +Procter & Gamble Co.,PG,7/8/93,13,13,5639200,13.25,13.09375,6.461387 +Procter & Gamble Co.,PG,7/9/93,12.90625,13.0625,4356800,13.1875,13.0625,6.4459677 +Procter & Gamble Co.,PG,7/12/93,13,13.09375,39664400,13.34375,13.25,6.538493 +Procter & Gamble Co.,PG,7/13/93,12.8125,13.34375,6206000,13.40625,12.875,6.3534427 +Procter & Gamble Co.,PG,7/14/93,13,13,4038000,13.1875,13.125,6.476807 +Procter & Gamble Co.,PG,7/15/93,12.8125,13.1875,5656400,13.21875,12.90625,6.368861 +Procter & Gamble Co.,PG,7/16/93,12.46875,12.90625,6326400,12.90625,12.625,6.2300715 +Procter & Gamble Co.,PG,7/19/93,12.40625,12.46875,3639200,12.59375,12.4375,6.1754546 +Procter & Gamble Co.,PG,7/20/93,12.375,12.4375,3246400,12.65625,12.5625,6.237516 +Procter & Gamble Co.,PG,7/21/93,12.40625,12.5,3755600,12.5625,12.4375,6.1754546 +Procter & Gamble Co.,PG,7/22/93,12.1875,12.4375,3742400,12.46875,12.21875,6.0668416 +Procter & Gamble Co.,PG,7/23/93,12.125,12.3125,2938000,12.34375,12.15625,6.035807 +Procter & Gamble Co.,PG,7/26/93,12.0625,12.15625,2406800,12.25,12.09375,6.0047755 +Procter & Gamble Co.,PG,7/27/93,12.09375,12.15625,3900800,12.40625,12.40625,6.1599402 +Procter & Gamble Co.,PG,7/28/93,12.25,12.375,2534800,12.4375,12.28125,6.0978737 +Procter & Gamble Co.,PG,7/29/93,12.15625,12.25,3800400,12.34375,12.34375,6.128908 +Procter & Gamble Co.,PG,7/30/93,12.125,12.34375,3680800,12.375,12.1875,6.0513263 +Procter & Gamble Co.,PG,8/2/93,12.09375,12.1875,2161600,12.21875,12.15625,6.035807 +Procter & Gamble Co.,PG,8/3/93,12.03125,12.125,2424800,12.15625,12.09375,6.0047755 +Procter & Gamble Co.,PG,8/4/93,11.875,12.03125,3072000,12.03125,11.96875,5.942713 +Procter & Gamble Co.,PG,8/5/93,11.78125,12,2178800,12,11.84375,5.880645 +Procter & Gamble Co.,PG,8/6/93,11.78125,11.875,1848800,11.875,11.84375,5.880645 +Procter & Gamble Co.,PG,8/9/93,11.78125,11.84375,3768000,11.90625,11.84375,5.880645 +Procter & Gamble Co.,PG,8/10/93,11.46875,11.84375,8440800,11.875,11.5625,5.7410026 +Procter & Gamble Co.,PG,8/11/93,11.53125,11.59375,3916000,11.65625,11.59375,5.7565193 +Procter & Gamble Co.,PG,8/12/93,11.375,11.65625,3305600,11.6875,11.5,5.709967 +Procter & Gamble Co.,PG,8/13/93,11.3125,11.5625,3860400,11.71875,11.375,5.6479053 +Procter & Gamble Co.,PG,8/16/93,11.4375,11.4375,2508000,11.5625,11.5625,5.7410026 +Procter & Gamble Co.,PG,8/17/93,11.53125,11.59375,4786800,11.8125,11.8125,5.8651285 +Procter & Gamble Co.,PG,8/18/93,11.84375,11.90625,7292400,12.28125,12.28125,6.0978737 +Procter & Gamble Co.,PG,8/19/93,12.15625,12.21875,3875600,12.34375,12.25,6.082359 +Procter & Gamble Co.,PG,8/20/93,12.1875,12.28125,4890000,12.3125,12.28125,6.0978737 +Procter & Gamble Co.,PG,8/23/93,11.9375,12.21875,2679200,12.25,12,5.9582276 +Procter & Gamble Co.,PG,8/24/93,11.84375,11.96875,4635200,12.125,12.125,6.020293 +Procter & Gamble Co.,PG,8/25/93,12.09375,12.1875,3450400,12.25,12.15625,6.035807 +Procter & Gamble Co.,PG,8/26/93,11.9375,12.125,2553200,12.1875,11.96875,5.942713 +Procter & Gamble Co.,PG,8/27/93,11.84375,11.90625,1728400,11.9375,11.9375,5.927194 +Procter & Gamble Co.,PG,8/30/93,11.90625,11.90625,2071600,12,11.9375,5.927194 +Procter & Gamble Co.,PG,8/31/93,11.90625,11.9375,2923200,12.09375,12.09375,6.0047755 +Procter & Gamble Co.,PG,9/1/93,12,12.03125,4214400,12.25,12.25,6.082359 +Procter & Gamble Co.,PG,9/2/93,12.15625,12.21875,3059600,12.3125,12.15625,6.035807 +Procter & Gamble Co.,PG,9/3/93,12.125,12.125,2024000,12.3125,12.25,6.082359 +Procter & Gamble Co.,PG,9/7/93,12.15625,12.28125,2197200,12.34375,12.15625,6.035807 +Procter & Gamble Co.,PG,9/8/93,12.1875,12.1875,3628000,12.375,12.3125,6.1133914 +Procter & Gamble Co.,PG,9/9/93,12.03125,12.21875,2808800,12.28125,12.03125,5.973744 +Procter & Gamble Co.,PG,9/10/93,11.96875,12.15625,3186400,12.15625,12,5.9582276 +Procter & Gamble Co.,PG,9/13/93,11.9375,12.03125,2580800,12.09375,11.96875,5.942713 +Procter & Gamble Co.,PG,9/14/93,11.8125,11.90625,2986000,11.9375,11.9375,5.927194 +Procter & Gamble Co.,PG,9/15/93,11.71875,11.875,3531200,11.9375,11.9375,5.927194 +Procter & Gamble Co.,PG,9/16/93,11.90625,11.9375,2819200,12.0625,12.03125,5.973744 +Procter & Gamble Co.,PG,9/17/93,11.875,11.90625,7309200,12,12,5.9582276 +Procter & Gamble Co.,PG,9/20/93,11.8125,12,2216400,12.09375,11.84375,5.880645 +Procter & Gamble Co.,PG,9/21/93,11.59375,11.84375,2577200,11.84375,11.75,5.8341 +Procter & Gamble Co.,PG,9/22/93,11.46875,11.75,6327600,11.8125,11.5,5.709967 +Procter & Gamble Co.,PG,9/23/93,11.5,11.5625,2842000,11.625,11.59375,5.7565193 +Procter & Gamble Co.,PG,9/24/93,11.71875,11.75,5251200,11.96875,11.8125,5.8651285 +Procter & Gamble Co.,PG,9/27/93,11.875,11.875,3193600,12,12,5.9582276 +Procter & Gamble Co.,PG,9/28/93,11.78125,12,3146000,12,11.84375,5.880645 +Procter & Gamble Co.,PG,9/29/93,11.78125,11.84375,2768800,11.90625,11.78125,5.8496165 +Procter & Gamble Co.,PG,9/30/93,11.78125,11.875,2184000,11.90625,11.875,5.8961644 +Procter & Gamble Co.,PG,10/1/93,11.75,11.84375,2238800,11.875,11.8125,5.8651285 +Procter & Gamble Co.,PG,10/4/93,11.71875,11.84375,2110000,11.9375,11.9375,5.927194 +Procter & Gamble Co.,PG,10/5/93,12.09375,12.125,5282000,12.375,12.34375,6.128908 +Procter & Gamble Co.,PG,10/6/93,12.34375,12.375,3416800,12.46875,12.40625,6.1599402 +Procter & Gamble Co.,PG,10/7/93,12.3125,12.375,4739200,12.5,12.4375,6.1754546 +Procter & Gamble Co.,PG,10/8/93,12.3125,12.46875,2004000,12.5,12.375,6.144421 +Procter & Gamble Co.,PG,10/11/93,12.34375,12.4375,2075200,12.5,12.4375,6.1754546 +Procter & Gamble Co.,PG,10/12/93,12.4375,12.5,5830800,12.8125,12.59375,6.2530375 +Procter & Gamble Co.,PG,10/13/93,12.5,12.59375,4623600,12.65625,12.5,6.20649 +Procter & Gamble Co.,PG,10/14/93,12.65625,12.75,9674400,13.125,13.0625,6.4857802 +Procter & Gamble Co.,PG,10/15/93,13.03125,13.15625,11784000,13.3125,13.25,6.578879 +Procter & Gamble Co.,PG,10/18/93,13.0625,13.09375,5886000,13.21875,13.15625,6.5707603 +Procter & Gamble Co.,PG,10/19/93,12.9375,13.09375,3056800,13.125,12.9375,6.46151 +Procter & Gamble Co.,PG,10/20/93,12.9375,13,3039200,13.25,13.1875,6.58637 +Procter & Gamble Co.,PG,10/21/93,13.0625,13.1875,2446400,13.21875,13.0625,6.523937 +Procter & Gamble Co.,PG,10/22/93,12.78125,13.0625,2969600,13.125,12.78125,6.38347 +Procter & Gamble Co.,PG,10/25/93,12.75,12.78125,2250000,13,13,6.4927254 +Procter & Gamble Co.,PG,10/26/93,12.8125,12.875,3056000,13.03125,13.03125,6.508334 +Procter & Gamble Co.,PG,10/27/93,12.96875,12.96875,4857200,13.28125,13.25,6.617586 +Procter & Gamble Co.,PG,10/28/93,13.1875,13.25,5837600,13.71875,13.625,6.804875 +Procter & Gamble Co.,PG,10/29/93,13.5625,13.59375,3670000,13.6875,13.5625,6.77366 +Procter & Gamble Co.,PG,11/1/93,13.34375,13.40625,2452000,13.46875,13.4375,6.7112284 +Procter & Gamble Co.,PG,11/2/93,13.28125,13.46875,2182400,13.46875,13.34375,6.6644077 +Procter & Gamble Co.,PG,11/3/93,13,13.28125,2738400,13.3125,13.0625,6.523937 +Procter & Gamble Co.,PG,11/4/93,12.875,13,3101200,13.0625,12.96875,6.4771156 +Procter & Gamble Co.,PG,11/5/93,12.9375,13,2670400,13.34375,13.34375,6.6644077 +Procter & Gamble Co.,PG,11/8/93,13.40625,13.4375,4330400,13.75,13.59375,6.7892656 +Procter & Gamble Co.,PG,11/9/93,13.59375,13.625,4065600,13.84375,13.65625,6.8204813 +Procter & Gamble Co.,PG,11/10/93,13.5625,13.625,5036400,14.0625,14.0625,7.0233793 +Procter & Gamble Co.,PG,11/11/93,13.78125,13.9375,3550800,14.0625,13.90625,6.945342 +Procter & Gamble Co.,PG,11/12/93,13.78125,13.8125,3486800,14.1875,14.0625,7.0233793 +Procter & Gamble Co.,PG,11/15/93,13.9375,14.09375,3748400,14.09375,14.0625,7.0233793 +Procter & Gamble Co.,PG,11/16/93,14.0625,14.0625,2933200,14.28125,14.25,7.1170225 +Procter & Gamble Co.,PG,11/17/93,13.75,14.15625,4797200,14.1875,13.84375,6.9141293 +Procter & Gamble Co.,PG,11/18/93,13.78125,13.84375,2576800,13.96875,13.78125,6.8829126 +Procter & Gamble Co.,PG,11/19/93,13.75,13.8125,3966000,13.9375,13.9375,6.960952 +Procter & Gamble Co.,PG,11/22/93,13.84375,13.875,3564800,14.0625,13.96875,6.9765534 +Procter & Gamble Co.,PG,11/23/93,13.78125,14.03125,1959200,14.03125,13.8125,6.898516 +Procter & Gamble Co.,PG,11/24/93,13.6875,13.90625,3026400,13.90625,13.84375,6.9141293 +Procter & Gamble Co.,PG,11/26/93,13.8125,13.90625,519600,13.96875,13.90625,6.945342 +Procter & Gamble Co.,PG,11/29/93,14.21875,14.25,6935600,14.5625,14.375,7.1794586 +Procter & Gamble Co.,PG,11/30/93,14.1875,14.375,2426000,14.40625,14.1875,7.085806 +Procter & Gamble Co.,PG,12/1/93,14.125,14.28125,3338800,14.5,14.15625,7.0702004 +Procter & Gamble Co.,PG,12/2/93,14.09375,14.09375,1597200,14.25,14.15625,7.0702004 +Procter & Gamble Co.,PG,12/3/93,14.1875,14.25,2175600,14.3125,14.25,7.1170225 +Procter & Gamble Co.,PG,12/6/93,14.1875,14.28125,2475600,14.3125,14.25,7.1170225 +Procter & Gamble Co.,PG,12/7/93,14.21875,14.21875,3360800,14.46875,14.46875,7.2262807 +Procter & Gamble Co.,PG,12/8/93,14.34375,14.46875,2602400,14.46875,14.40625,7.1950617 +Procter & Gamble Co.,PG,12/9/93,14.28125,14.40625,4096400,14.5,14.28125,7.132634 +Procter & Gamble Co.,PG,12/10/93,14.0625,14.34375,2700800,14.34375,14.125,7.0545907 +Procter & Gamble Co.,PG,12/13/93,13.9375,14,2484400,14.25,14.25,7.1170225 +Procter & Gamble Co.,PG,12/14/93,14.125,14.25,2054800,14.28125,14.21875,7.1014175 +Procter & Gamble Co.,PG,12/15/93,13.90625,14.25,3772400,14.3125,13.9375,6.960952 +Procter & Gamble Co.,PG,12/16/93,13.75,14,3298800,14.0625,13.75,6.867306 +Procter & Gamble Co.,PG,12/17/93,13.625,13.71875,6656400,13.84375,13.8125,6.898516 +Procter & Gamble Co.,PG,12/20/93,13.78125,13.8125,2721200,14.03125,13.875,6.9297366 +Procter & Gamble Co.,PG,12/21/93,13.8125,13.84375,2234800,14.15625,14,6.992164 +Procter & Gamble Co.,PG,12/22/93,14,14.0625,2444000,14.25,14.25,7.1170225 +Procter & Gamble Co.,PG,12/23/93,14.09375,14.125,2169600,14.3125,14.28125,7.132634 +Procter & Gamble Co.,PG,12/27/93,14.28125,14.28125,2655600,14.5625,14.5625,7.2730956 +Procter & Gamble Co.,PG,12/28/93,14.4375,14.53125,3703200,14.71875,14.65625,7.319922 +Procter & Gamble Co.,PG,12/29/93,14.59375,14.625,3128800,14.71875,14.6875,7.3355303 +Procter & Gamble Co.,PG,12/30/93,14.34375,14.65625,1707200,14.65625,14.4375,7.2106705 +Procter & Gamble Co.,PG,12/31/93,14.25,14.5,1502400,14.5625,14.25,7.1170225 +Procter & Gamble Co.,PG,1/3/94,14.1875,14.21875,4262000,14.375,14.375,7.1794586 +Procter & Gamble Co.,PG,1/4/94,14.125,14.21875,2410800,14.3125,14.15625,7.0702004 +Procter & Gamble Co.,PG,1/5/94,13.96875,14.09375,5022000,14.1875,14.03125,7.007771 +Procter & Gamble Co.,PG,1/6/94,13.875,14.03125,3660400,14.25,14.21875,7.1014175 +Procter & Gamble Co.,PG,1/7/94,14.0625,14.21875,2329600,14.25,14.1875,7.085806 +Procter & Gamble Co.,PG,1/10/94,14.125,14.21875,4388000,14.71875,14.71875,7.3511357 +Procter & Gamble Co.,PG,1/11/94,14.53125,14.59375,2962400,14.65625,14.625,7.304317 +Procter & Gamble Co.,PG,1/12/94,14.46875,14.65625,2376000,14.71875,14.625,7.304317 +Procter & Gamble Co.,PG,1/13/94,14.21875,14.46875,3345600,14.59375,14.25,7.1170225 +Procter & Gamble Co.,PG,1/14/94,14.1875,14.1875,2939200,14.5625,14.46875,7.265796 +Procter & Gamble Co.,PG,1/17/94,14.28125,14.40625,1878800,14.5,14.4375,7.2500997 +Procter & Gamble Co.,PG,1/18/94,14.40625,14.46875,3810000,14.59375,14.4375,7.2500997 +Procter & Gamble Co.,PG,1/19/94,14.4375,14.4375,2774000,14.6875,14.5625,7.3128686 +Procter & Gamble Co.,PG,1/20/94,14.5,14.53125,4073600,14.90625,14.8125,7.4384127 +Procter & Gamble Co.,PG,1/21/94,14.75,14.78125,6728800,14.96875,14.84375,7.4541087 +Procter & Gamble Co.,PG,1/24/94,14.5,14.75,3125200,14.84375,14.5625,7.3128686 +Procter & Gamble Co.,PG,1/25/94,14.28125,14.59375,3519600,14.625,14.40625,7.23441 +Procter & Gamble Co.,PG,1/26/94,14.375,14.375,3137600,14.75,14.65625,7.3599505 +Procter & Gamble Co.,PG,1/27/94,14.65625,14.875,3029200,14.875,14.65625,7.3599505 +Procter & Gamble Co.,PG,1/28/94,14.75,14.90625,3870800,14.96875,14.9375,7.501186 +Procter & Gamble Co.,PG,1/31/94,14.78125,15,3102800,15,14.875,7.469802 +Procter & Gamble Co.,PG,2/1/94,14.53125,14.90625,3191200,14.90625,14.53125,7.2971787 +Procter & Gamble Co.,PG,2/2/94,14.5625,14.5625,2165600,14.75,14.6875,7.375643 +Procter & Gamble Co.,PG,2/3/94,14.59375,14.59375,3260000,14.78125,14.75,7.407031 +Procter & Gamble Co.,PG,2/4/94,14.34375,14.6875,2327600,14.8125,14.46875,7.265796 +Procter & Gamble Co.,PG,2/7/94,14.3125,14.3125,3263600,14.6875,14.5625,7.3128686 +Procter & Gamble Co.,PG,2/8/94,14.25,14.4375,2337200,14.46875,14.25,7.155941 +Procter & Gamble Co.,PG,2/9/94,14.28125,14.28125,4098400,14.84375,14.8125,7.4384127 +Procter & Gamble Co.,PG,2/10/94,14.34375,14.71875,2862000,14.75,14.34375,7.2030206 +Procter & Gamble Co.,PG,2/11/94,14.375,14.375,2911200,14.71875,14.6875,7.375643 +Procter & Gamble Co.,PG,2/14/94,14.46875,14.5625,2270000,14.71875,14.625,7.344261 +Procter & Gamble Co.,PG,2/15/94,14.625,14.625,2321600,14.75,14.71875,7.3913336 +Procter & Gamble Co.,PG,2/16/94,14.71875,14.71875,2302000,14.875,14.875,7.469802 +Procter & Gamble Co.,PG,2/17/94,14.46875,14.875,6451600,15,14.5625,7.3128686 +Procter & Gamble Co.,PG,2/18/94,14.28125,14.625,4110400,14.78125,14.34375,7.2030206 +Procter & Gamble Co.,PG,2/22/94,14.40625,14.46875,2972800,14.84375,14.75,7.407031 +Procter & Gamble Co.,PG,2/23/94,14.40625,14.6875,2485200,14.71875,14.59375,7.3285623 +Procter & Gamble Co.,PG,2/24/94,14.25,14.5,2523600,14.625,14.25,7.155941 +Procter & Gamble Co.,PG,2/25/94,14.0625,14.3125,2387200,14.34375,14.21875,7.1402516 +Procter & Gamble Co.,PG,2/28/94,14.28125,14.375,2520800,14.5,14.375,7.2187176 +Procter & Gamble Co.,PG,3/1/94,14.1875,14.375,2423600,14.46875,14.25,7.155941 +Procter & Gamble Co.,PG,3/2/94,14.03125,14.03125,3079600,14.46875,14.46875,7.265796 +Procter & Gamble Co.,PG,3/3/94,14.125,14.34375,2707600,14.375,14.21875,7.1402516 +Procter & Gamble Co.,PG,3/4/94,14.21875,14.21875,2338400,14.375,14.21875,7.1402516 +Procter & Gamble Co.,PG,3/7/94,14.21875,14.21875,2133200,14.4375,14.28125,7.1716375 +Procter & Gamble Co.,PG,3/8/94,14.1875,14.28125,2030800,14.34375,14.3125,7.1873283 +Procter & Gamble Co.,PG,3/9/94,14.0625,14.3125,2845600,14.3125,14.25,7.155941 +Procter & Gamble Co.,PG,3/10/94,14.03125,14.21875,1929600,14.21875,14.09375,7.0774803 +Procter & Gamble Co.,PG,3/11/94,14.0625,14.15625,2192000,14.34375,14.3125,7.1873283 +Procter & Gamble Co.,PG,3/14/94,14.125,14.34375,2614800,14.34375,14.1875,7.1245522 +Procter & Gamble Co.,PG,3/15/94,13.90625,14.21875,3485600,14.21875,14,7.0304008 +Procter & Gamble Co.,PG,3/16/94,13.84375,13.9375,3669200,14.09375,14.09375,7.0774803 +Procter & Gamble Co.,PG,3/17/94,13.78125,13.96875,2889200,14,13.96875,7.0147023 +Procter & Gamble Co.,PG,3/18/94,13.875,13.96875,9200000,14.15625,14.15625,7.108864 +Procter & Gamble Co.,PG,3/21/94,13.90625,14.09375,2279200,14.09375,14,7.0304008 +Procter & Gamble Co.,PG,3/22/94,13.8125,13.9375,2913200,14.09375,14,7.0304008 +Procter & Gamble Co.,PG,3/23/94,13.75,14.0625,2992000,14.125,13.75,6.9048576 +Procter & Gamble Co.,PG,3/24/94,13.15625,13.625,4870400,13.6875,13.4375,6.747925 +Procter & Gamble Co.,PG,3/25/94,13.40625,13.71875,5376800,13.875,13.4375,6.747925 +Procter & Gamble Co.,PG,3/28/94,13.4375,13.53125,3897600,13.6875,13.5625,6.8107014 +Procter & Gamble Co.,PG,3/29/94,13.34375,13.5,3462400,13.625,13.375,6.7165446 +Procter & Gamble Co.,PG,3/30/94,13.28125,13.375,3923200,13.5625,13.28125,6.6694655 +Procter & Gamble Co.,PG,3/31/94,12.8125,13.3125,4791600,13.5,13.375,6.7165446 +Procter & Gamble Co.,PG,4/4/94,12.9375,13.03125,3906800,13.5625,13.125,6.5910006 +Procter & Gamble Co.,PG,4/5/94,13.46875,13.5,4082800,13.65625,13.625,6.842085 +Procter & Gamble Co.,PG,4/6/94,13.40625,13.625,2936800,13.6875,13.40625,6.732238 +Procter & Gamble Co.,PG,4/7/94,13.28125,13.4375,3623600,13.5,13.46875,6.763622 +Procter & Gamble Co.,PG,4/8/94,13.40625,13.5,2860800,13.59375,13.5625,6.8107014 +Procter & Gamble Co.,PG,4/11/94,13.4375,13.53125,2362400,13.59375,13.53125,6.795005 +Procter & Gamble Co.,PG,4/12/94,13.46875,13.59375,2345200,13.59375,13.46875,6.763622 +Procter & Gamble Co.,PG,4/13/94,13.1875,13.3125,4305200,13.46875,13.4375,6.747925 +Procter & Gamble Co.,PG,4/14/94,13.3125,13.375,3527600,13.71875,13.71875,6.8891644 +Procter & Gamble Co.,PG,4/15/94,13.40625,13.65625,3885200,13.71875,13.46875,6.763622 +Procter & Gamble Co.,PG,4/18/94,13.125,13.34375,2973200,13.4375,13.3125,6.7238455 +Procter & Gamble Co.,PG,4/19/94,13.28125,13.28125,3700800,13.71875,13.65625,6.897467 +Procter & Gamble Co.,PG,4/20/94,13.5625,13.625,5820400,13.9375,13.9375,7.0395193 +Procter & Gamble Co.,PG,4/21/94,13.9375,13.96875,4682400,14.3125,14.3125,7.2289248 +Procter & Gamble Co.,PG,4/22/94,13.90625,14.1875,3183200,14.28125,14.21875,7.1815724 +Procter & Gamble Co.,PG,4/25/94,14,14.0625,2118000,14.25,14.25,7.19735 +Procter & Gamble Co.,PG,4/26/94,14.03125,14.15625,2631200,14.25,14.15625,7.1500063 +Procter & Gamble Co.,PG,4/28/94,14.03125,14.15625,3342400,14.21875,14.09375,7.118441 +Procter & Gamble Co.,PG,4/29/94,14.09375,14.09375,2743200,14.25,14.21875,7.1815724 +Procter & Gamble Co.,PG,5/2/94,14.125,14.25,2420800,14.34375,14.125,7.1342216 +Procter & Gamble Co.,PG,5/3/94,13.9375,14.0625,2191200,14.125,14.125,7.1342216 +Procter & Gamble Co.,PG,5/4/94,13.78125,14.09375,4328000,14.125,13.84375,6.99217 +Procter & Gamble Co.,PG,5/5/94,13.59375,13.84375,2154000,13.875,13.75,6.9448175 +Procter & Gamble Co.,PG,5/6/94,13.5,13.5,2112000,13.625,13.625,6.881684 +Procter & Gamble Co.,PG,5/9/94,13.34375,13.5,2655200,13.5625,13.375,6.755413 +Procter & Gamble Co.,PG,5/10/94,13.375,13.46875,2802000,13.65625,13.65625,6.897467 +Procter & Gamble Co.,PG,5/11/94,13.25,13.625,2386800,13.65625,13.3125,6.7238455 +Procter & Gamble Co.,PG,5/12/94,13.4375,13.5,2769200,13.6875,13.59375,6.8658996 +Procter & Gamble Co.,PG,5/13/94,13.578125,13.625,1743200,13.71875,13.59375,6.8658996 +Procter & Gamble Co.,PG,5/16/94,13.59375,13.65625,2286000,13.84375,13.8125,6.976383 +Procter & Gamble Co.,PG,5/17/94,13.8125,13.8125,4168800,14.25,14.21875,7.1815724 +Procter & Gamble Co.,PG,5/18/94,14.09375,14.21875,1938400,14.21875,14.125,7.1342216 +Procter & Gamble Co.,PG,5/19/94,13.90625,14.09375,2052000,14.21875,14.125,7.1342216 +Procter & Gamble Co.,PG,5/20/94,13.90625,14.0625,4798800,14.15625,13.9375,7.0395193 +Procter & Gamble Co.,PG,5/23/94,13.59375,13.75,2741600,13.8125,13.75,6.9448175 +Procter & Gamble Co.,PG,5/24/94,13.75,13.78125,2764800,13.90625,13.8125,6.976383 +Procter & Gamble Co.,PG,5/25/94,13.6875,13.71875,2010400,13.875,13.875,7.0079517 +Procter & Gamble Co.,PG,5/26/94,13.78125,13.78125,1784000,14.03125,14.03125,7.0868716 +Procter & Gamble Co.,PG,5/27/94,13.8125,13.8125,1277600,14.09375,14.09375,7.118441 +Procter & Gamble Co.,PG,5/31/94,13.96875,14.09375,1685200,14.15625,14.09375,7.118441 +Procter & Gamble Co.,PG,6/1/94,13.8125,14,3371600,14.03125,13.84375,6.99217 +Procter & Gamble Co.,PG,6/2/94,13.84375,13.875,2135200,14,13.9375,7.0395193 +Procter & Gamble Co.,PG,6/3/94,13.84375,13.90625,3839600,14.25,14.21875,7.1815724 +Procter & Gamble Co.,PG,6/6/94,14.25,14.3125,4166800,14.5,14.4375,7.292061 +Procter & Gamble Co.,PG,6/7/94,14.3125,14.34375,3181600,14.625,14.625,7.386762 +Procter & Gamble Co.,PG,6/8/94,14.25,14.625,2150400,14.65625,14.375,7.260489 +Procter & Gamble Co.,PG,6/9/94,14.21875,14.28125,1572800,14.46875,14.21875,7.1815724 +Procter & Gamble Co.,PG,6/10/94,14.09375,14.28125,1142400,14.34375,14.09375,7.118441 +Procter & Gamble Co.,PG,6/13/94,13.90625,13.90625,2119200,14.03125,14.03125,7.0868716 +Procter & Gamble Co.,PG,6/14/94,13.90625,14.03125,2851200,14.03125,14,7.071087 +Procter & Gamble Co.,PG,6/15/94,13.71875,14,2372000,14.03125,13.71875,6.929035 +Procter & Gamble Co.,PG,6/16/94,13.78125,13.78125,4943600,14.0625,13.84375,6.99217 +Procter & Gamble Co.,PG,6/17/94,13.84375,13.875,8857200,13.96875,13.90625,7.0237384 +Procter & Gamble Co.,PG,6/20/94,13.75,13.84375,2699200,13.9375,13.84375,6.99217 +Procter & Gamble Co.,PG,6/21/94,13.78125,13.875,4029600,14,13.96875,7.0553007 +Procter & Gamble Co.,PG,6/22/94,13.84375,13.96875,3183600,14.03125,13.9375,7.0395193 +Procter & Gamble Co.,PG,6/23/94,13.75,13.875,2146000,13.875,13.78125,6.9606013 +Procter & Gamble Co.,PG,6/24/94,13.625,13.8125,3325600,13.8125,13.75,6.9448175 +Procter & Gamble Co.,PG,6/27/94,13.625,13.6875,1971600,13.75,13.75,6.9448175 +Procter & Gamble Co.,PG,6/28/94,13.5625,13.8125,2268000,13.875,13.75,6.9448175 +Procter & Gamble Co.,PG,6/29/94,13.65625,13.78125,2096400,13.9375,13.65625,6.897467 +Procter & Gamble Co.,PG,6/30/94,13.34375,13.65625,2938400,13.6875,13.34375,6.7396297 +Procter & Gamble Co.,PG,7/1/94,13.375,13.59375,2788800,13.59375,13.53125,6.83433 +Procter & Gamble Co.,PG,7/5/94,13.46875,13.5,1626400,13.625,13.53125,6.83433 +Procter & Gamble Co.,PG,7/6/94,13.5,13.5625,1827200,13.78125,13.625,6.881684 +Procter & Gamble Co.,PG,7/7/94,13.5,13.625,1730800,13.65625,13.65625,6.897467 +Procter & Gamble Co.,PG,7/8/94,13.53125,13.5625,2634800,13.90625,13.8125,6.976383 +Procter & Gamble Co.,PG,7/11/94,13.5625,13.84375,2444000,13.84375,13.75,6.9448175 +Procter & Gamble Co.,PG,7/12/94,13.53125,13.75,2357600,13.75,13.59375,6.8658996 +Procter & Gamble Co.,PG,7/13/94,13.5,13.625,2258000,13.6875,13.59375,6.8658996 +Procter & Gamble Co.,PG,7/14/94,13.53125,13.59375,2133200,13.6875,13.65625,6.897467 +Procter & Gamble Co.,PG,7/15/94,13.65625,13.65625,4562800,13.78125,13.6875,6.9132485 +Procter & Gamble Co.,PG,7/18/94,13.5,13.625,2174800,13.65625,13.59375,6.910074 +Procter & Gamble Co.,PG,7/19/94,13.28125,13.5625,3241200,13.625,13.375,6.798876 +Procter & Gamble Co.,PG,7/20/94,13.3125,13.34375,2199200,13.5,13.40625,6.814761 +Procter & Gamble Co.,PG,7/21/94,13.28125,13.3125,1895600,13.53125,13.4375,6.830645 +Procter & Gamble Co.,PG,7/22/94,13.375,13.5,1883200,13.53125,13.46875,6.846533 +Procter & Gamble Co.,PG,7/25/94,13.375,13.40625,963600,13.53125,13.53125,6.878302 +Procter & Gamble Co.,PG,7/26/94,13.40625,13.4375,1651200,13.59375,13.5,6.862412 +Procter & Gamble Co.,PG,7/27/94,13.4375,13.5,1692400,13.5625,13.5,6.862412 +Procter & Gamble Co.,PG,7/28/94,13.46875,13.5,2634800,13.78125,13.78125,7.005385 +Procter & Gamble Co.,PG,7/29/94,13.71875,13.71875,2721200,13.96875,13.9375,7.0848103 +Procter & Gamble Co.,PG,8/1/94,13.78125,13.96875,2792400,13.96875,13.875,7.0530405 +Procter & Gamble Co.,PG,8/2/94,13.8125,13.875,2155200,13.96875,13.84375,7.037156 +Procter & Gamble Co.,PG,8/3/94,13.71875,13.84375,1993200,13.96875,13.75,6.9894996 +Procter & Gamble Co.,PG,8/4/94,13.5,13.71875,1602000,13.734375,13.5,6.862412 +Procter & Gamble Co.,PG,8/5/94,13.34375,13.46875,2208800,13.5,13.4375,6.830645 +Procter & Gamble Co.,PG,8/8/94,13.46875,13.625,1577600,13.625,13.5,6.862412 +Procter & Gamble Co.,PG,8/9/94,13.3125,13.46875,3419200,13.46875,13.375,6.798876 +Procter & Gamble Co.,PG,8/10/94,13.46875,13.46875,3571600,13.75,13.71875,6.9736156 +Procter & Gamble Co.,PG,8/11/94,13.59375,13.71875,3006000,13.78125,13.78125,7.005385 +Procter & Gamble Co.,PG,8/12/94,13.6875,13.75,2900400,14,14,7.116581 +Procter & Gamble Co.,PG,8/15/94,13.9375,13.96875,3396400,14.09375,13.96875,7.100693 +Procter & Gamble Co.,PG,8/16/94,13.90625,13.96875,3473600,14.09375,14.0625,7.1483545 +Procter & Gamble Co.,PG,8/17/94,13.9375,14.09375,2336800,14.09375,14.0625,7.1483545 +Procter & Gamble Co.,PG,8/18/94,13.9375,14.0625,2570400,14.0625,14.0625,7.1483545 +Procter & Gamble Co.,PG,8/19/94,13.96875,14.0625,3520800,14.09375,14.03125,7.132466 +Procter & Gamble Co.,PG,8/22/94,13.9375,13.9375,2465200,14.21875,14.1875,7.211894 +Procter & Gamble Co.,PG,8/23/94,14.1875,14.21875,3936400,14.375,14.28125,7.2595487 +Procter & Gamble Co.,PG,8/24/94,14.25,14.28125,2633600,14.4375,14.375,7.3072014 +Procter & Gamble Co.,PG,8/25/94,14.375,14.40625,3821200,14.59375,14.46875,7.354859 +Procter & Gamble Co.,PG,8/26/94,14.71875,14.75,7805600,14.96875,14.9375,7.593138 +Procter & Gamble Co.,PG,8/29/94,14.875,14.9375,4240400,14.96875,14.90625,7.5772557 +Procter & Gamble Co.,PG,8/30/94,14.96875,14.96875,6239600,15.125,15.09375,7.6725645 +Procter & Gamble Co.,PG,8/31/94,15.0625,15.09375,4356000,15.21875,15.21875,7.7361035 +Procter & Gamble Co.,PG,9/1/94,15.0625,15.125,3438000,15.1875,15.15625,7.7043347 +Procter & Gamble Co.,PG,9/2/94,14.96875,15.125,2970800,15.15625,15.03125,7.6407924 +Procter & Gamble Co.,PG,9/6/94,14.9375,15.03125,2036800,15.09375,15,7.624911 +Procter & Gamble Co.,PG,9/7/94,14.90625,15,2428000,15.125,14.9375,7.593138 +Procter & Gamble Co.,PG,9/8/94,14.8125,14.84375,2364000,14.96875,14.84375,7.5454817 +Procter & Gamble Co.,PG,9/9/94,14.5,14.6875,2626000,14.75,14.625,7.4342885 +Procter & Gamble Co.,PG,9/12/94,14.46875,14.625,2465200,14.625,14.53125,7.38663 +Procter & Gamble Co.,PG,9/13/94,14.53125,14.59375,2561200,14.6875,14.625,7.4342885 +Procter & Gamble Co.,PG,9/14/94,14.5,14.59375,2176800,14.6875,14.5625,7.4025154 +Procter & Gamble Co.,PG,9/15/94,14.625,14.625,5794800,15.21875,15.21875,7.7361035 +Procter & Gamble Co.,PG,9/16/94,14.96875,15.09375,8665600,15.1875,15.0625,7.6566763 +Procter & Gamble Co.,PG,9/19/94,15.03125,15.09375,2656000,15.1875,15.15625,7.7043347 +Procter & Gamble Co.,PG,9/20/94,14.9375,15.0625,3941200,15.125,14.9375,7.593138 +Procter & Gamble Co.,PG,9/21/94,14.6875,14.875,2891600,14.9375,14.84375,7.5454817 +Procter & Gamble Co.,PG,9/22/94,14.8125,14.875,3632400,15,14.90625,7.5772557 +Procter & Gamble Co.,PG,9/23/94,14.6875,14.90625,2353600,14.90625,14.71875,7.4819384 +Procter & Gamble Co.,PG,9/26/94,14.6875,14.6875,2022400,14.96875,14.90625,7.5772557 +Procter & Gamble Co.,PG,9/27/94,14.8125,14.96875,1984000,15.03125,14.9375,7.593138 +Procter & Gamble Co.,PG,9/28/94,14.84375,14.84375,2623600,15.03125,14.875,7.5613704 +Procter & Gamble Co.,PG,9/29/94,14.78125,14.875,1841200,14.90625,14.84375,7.5454817 +Procter & Gamble Co.,PG,9/30/94,14.8125,14.8125,2656800,14.96875,14.90625,7.5772557 +Procter & Gamble Co.,PG,10/3/94,14.8125,14.9375,2354400,14.9375,14.84375,7.5454817 +Procter & Gamble Co.,PG,10/4/94,14.71875,14.875,3359200,14.96875,14.75,7.497826 +Procter & Gamble Co.,PG,10/5/94,14.5625,14.71875,3345200,14.75,14.71875,7.4819384 +Procter & Gamble Co.,PG,10/6/94,14.625,14.71875,4575600,15.09375,14.96875,7.609024 +Procter & Gamble Co.,PG,10/7/94,14.875,14.96875,2487600,15.03125,14.96875,7.609024 +Procter & Gamble Co.,PG,10/10/94,14.9375,15.03125,1741200,15.0625,14.96875,7.609024 +Procter & Gamble Co.,PG,10/11/94,14.9375,14.9375,9436400,15.71875,15.59375,7.926728 +Procter & Gamble Co.,PG,10/12/94,15.375,15.5625,3406800,15.65625,15.375,7.815533 +Procter & Gamble Co.,PG,10/13/94,15.5625,15.65625,3660800,15.71875,15.59375,7.926728 +Procter & Gamble Co.,PG,10/14/94,15.46875,15.65625,1844400,15.6875,15.6875,7.974383 +Procter & Gamble Co.,PG,10/17/94,15.59375,15.59375,3547200,15.84375,15.78125,8.067034 +Procter & Gamble Co.,PG,10/18/94,15.84375,15.84375,3576000,15.96875,15.90625,8.130929 +Procter & Gamble Co.,PG,10/19/94,15.875,15.9375,4817600,16.15625,16.125,8.242754 +Procter & Gamble Co.,PG,10/20/94,15.625,15.96875,3894800,16.03125,15.65625,8.003139 +Procter & Gamble Co.,PG,10/21/94,15.53125,15.65625,4105600,15.6875,15.59375,7.971187 +Procter & Gamble Co.,PG,10/24/94,15.34375,15.59375,3685200,15.78125,15.375,7.859368 +Procter & Gamble Co.,PG,10/25/94,15.25,15.25,4778000,15.5625,15.53125,7.939242 +Procter & Gamble Co.,PG,10/26/94,15.40625,15.625,3682400,15.71875,15.5625,7.9552164 +Procter & Gamble Co.,PG,10/27/94,15.46875,15.6875,3821200,15.71875,15.6875,8.019113 +Procter & Gamble Co.,PG,10/28/94,15.65625,15.65625,2884400,16.0625,16.0625,8.210806 +Procter & Gamble Co.,PG,10/31/94,15.625,16.0625,2546000,16.09375,15.71875,8.035086 +Procter & Gamble Co.,PG,11/1/94,15.625,15.65625,3009200,15.8125,15.8125,8.083007 +Procter & Gamble Co.,PG,11/2/94,15.65625,15.6875,3226000,15.78125,15.71875,8.035086 +Procter & Gamble Co.,PG,11/3/94,15.625,15.75,2042800,15.8125,15.65625,8.003139 +Procter & Gamble Co.,PG,11/4/94,15.4375,15.625,2417200,15.6875,15.4375,7.891317 +Procter & Gamble Co.,PG,11/7/94,15.375,15.46875,2147200,15.59375,15.5625,7.9552164 +Procter & Gamble Co.,PG,11/8/94,15.46875,15.5625,3833600,15.8125,15.75,8.051063 +Procter & Gamble Co.,PG,11/9/94,15.5,15.875,4125600,15.875,15.59375,7.971187 +Procter & Gamble Co.,PG,11/10/94,15.53125,15.71875,2283200,15.8125,15.5625,7.9552164 +Procter & Gamble Co.,PG,11/11/94,15.4375,15.46875,1638000,15.5625,15.5,7.9232674 +Procter & Gamble Co.,PG,11/14/94,15.53125,15.53125,2590800,15.90625,15.875,8.114956 +Procter & Gamble Co.,PG,11/15/94,15.5,15.90625,3484400,16.0625,15.59375,7.971187 +Procter & Gamble Co.,PG,11/16/94,15.625,15.65625,2592800,15.96875,15.96875,8.162878 +Procter & Gamble Co.,PG,11/17/94,15.75,15.90625,2875600,15.9375,15.84375,8.098984 +Procter & Gamble Co.,PG,11/18/94,15.71875,15.84375,7227600,16.0625,16.03125,8.194827 +Procter & Gamble Co.,PG,11/21/94,15.78125,16.0625,2504000,16.125,15.8125,8.083007 +Procter & Gamble Co.,PG,11/22/94,15.65625,15.78125,3426400,16,15.6875,8.019113 +Procter & Gamble Co.,PG,11/23/94,15.25,15.4375,4760400,15.625,15.5,7.9232674 +Procter & Gamble Co.,PG,11/25/94,15.4375,15.5,1075200,15.65625,15.625,7.9871626 +Procter & Gamble Co.,PG,11/28/94,15.53125,15.53125,2786400,15.78125,15.75,8.051063 +Procter & Gamble Co.,PG,11/29/94,15.65625,15.65625,2990400,15.90625,15.75,8.051063 +Procter & Gamble Co.,PG,11/30/94,15.625,15.75,3099200,15.90625,15.625,7.9871626 +Procter & Gamble Co.,PG,12/1/94,15.3125,15.625,3266800,15.6875,15.34375,7.8433924 +Procter & Gamble Co.,PG,12/2/94,15.15625,15.28125,3144800,15.5625,15.5625,7.9552164 +Procter & Gamble Co.,PG,12/5/94,15.28125,15.5625,2162000,15.5625,15.375,7.859368 +Procter & Gamble Co.,PG,12/6/94,15.15625,15.375,4001200,15.375,15.34375,7.8433924 +Procter & Gamble Co.,PG,12/7/94,15.1875,15.25,2159600,15.3125,15.28125,7.8114448 +Procter & Gamble Co.,PG,12/8/94,15.1875,15.28125,1976400,15.375,15.21875,7.779496 +Procter & Gamble Co.,PG,12/9/94,15.125,15.1875,3745200,15.5,15.5,7.9232674 +Procter & Gamble Co.,PG,12/12/94,15.1875,15.4375,2957200,15.53125,15.5,7.9232674 +Procter & Gamble Co.,PG,12/13/94,15.375,15.5,3394800,15.625,15.59375,7.971187 +Procter & Gamble Co.,PG,12/14/94,15.53125,15.53125,3619200,15.75,15.6875,8.019113 +Procter & Gamble Co.,PG,12/15/94,15.4375,15.625,2290000,15.71875,15.4375,7.891317 +Procter & Gamble Co.,PG,12/16/94,15.375,15.5,9719600,15.5625,15.5625,7.9552164 +Procter & Gamble Co.,PG,12/19/94,15.46875,15.5625,2464000,15.71875,15.59375,7.971187 +Procter & Gamble Co.,PG,12/20/94,15.40625,15.5625,2706400,15.625,15.40625,7.8753476 +Procter & Gamble Co.,PG,12/21/94,15.40625,15.46875,3301600,15.625,15.5625,7.9552164 +Procter & Gamble Co.,PG,12/22/94,15.5625,15.59375,3078000,15.6875,15.59375,7.971187 +Procter & Gamble Co.,PG,12/23/94,15.5625,15.625,1945200,15.71875,15.5625,7.9552164 +Procter & Gamble Co.,PG,12/27/94,15.65625,15.65625,1847600,15.78125,15.78125,8.067034 +Procter & Gamble Co.,PG,12/28/94,15.53125,15.78125,1776400,15.84375,15.65625,8.003139 +Procter & Gamble Co.,PG,12/29/94,15.59375,15.625,1741600,15.78125,15.625,7.9871626 +Procter & Gamble Co.,PG,12/30/94,15.5,15.625,1632400,15.6875,15.5,7.9232674 +Procter & Gamble Co.,PG,1/3/95,15.4375,15.46875,3318400,15.625,15.59375,7.971187 +Procter & Gamble Co.,PG,1/4/95,15.3125,15.53125,2218800,15.65625,15.46875,7.907292 +Procter & Gamble Co.,PG,1/5/95,15.21875,15.375,2319600,15.4375,15.25,7.7954683 +Procter & Gamble Co.,PG,1/6/95,15.15625,15.15625,3438000,15.40625,15.28125,7.8114448 +Procter & Gamble Co.,PG,1/9/95,15.1875,15.34375,1795200,15.40625,15.21875,7.779496 +Procter & Gamble Co.,PG,1/10/95,15.1875,15.28125,4364000,15.4375,15.40625,7.8753476 +Procter & Gamble Co.,PG,1/11/95,15.375,15.59375,3738400,15.59375,15.375,7.859368 +Procter & Gamble Co.,PG,1/12/95,15.3125,15.375,3307600,15.53125,15.53125,7.939242 +Procter & Gamble Co.,PG,1/13/95,15.53125,15.59375,3992800,15.84375,15.625,8.032419 +Procter & Gamble Co.,PG,1/16/95,15.75,15.90625,3677200,15.96875,15.75,8.096673 +Procter & Gamble Co.,PG,1/17/95,15.65625,15.71875,2437600,15.8125,15.8125,8.128807 +Procter & Gamble Co.,PG,1/18/95,15.4375,15.6875,3535200,15.75,15.46875,7.9520903 +Procter & Gamble Co.,PG,1/19/95,15.34375,15.34375,2491200,15.40625,15.40625,7.9199624 +Procter & Gamble Co.,PG,1/20/95,15.25,15.40625,5130800,15.40625,15.34375,7.8878303 +Procter & Gamble Co.,PG,1/23/95,15.1875,15.1875,3147200,15.5,15.5,7.9681573 +Procter & Gamble Co.,PG,1/24/95,15.375,15.5,2016400,15.53125,15.46875,7.9520903 +Procter & Gamble Co.,PG,1/25/95,15.4375,15.5,2802400,15.78125,15.6875,8.064542 +Procter & Gamble Co.,PG,1/26/95,15.6875,15.71875,3124000,15.84375,15.75,8.096673 +Procter & Gamble Co.,PG,1/27/95,15.8125,15.8125,6247200,16.25,16.1875,8.321583 +Procter & Gamble Co.,PG,1/30/95,16.09375,16.125,5226400,16.5625,16.4375,8.4501 +Procter & Gamble Co.,PG,1/31/95,16.28125,16.34375,3934800,16.5,16.28125,8.369777 +Procter & Gamble Co.,PG,2/1/95,15.9375,16.34375,3047200,16.34375,15.96875,8.209131 +Procter & Gamble Co.,PG,2/2/95,15.875,15.96875,3810400,16.125,16.09375,8.273392 +Procter & Gamble Co.,PG,2/3/95,16.1875,16.21875,4442800,16.375,16.25,8.353713 +Procter & Gamble Co.,PG,2/6/95,16.28125,16.28125,4003600,16.625,16.625,8.546493 +Procter & Gamble Co.,PG,2/7/95,16.40625,16.5625,2380400,16.59375,16.59375,8.530424 +Procter & Gamble Co.,PG,2/8/95,16.40625,16.59375,2481200,16.59375,16.40625,8.434038 +Procter & Gamble Co.,PG,2/9/95,16.3125,16.4375,2143600,16.46875,16.375,8.417969 +Procter & Gamble Co.,PG,2/10/95,16.15625,16.34375,2445600,16.40625,16.34375,8.401906 +Procter & Gamble Co.,PG,2/13/95,16.3125,16.3125,1726400,16.46875,16.46875,8.466168 +Procter & Gamble Co.,PG,2/14/95,16.21875,16.4375,2022000,16.4375,16.3125,8.385842 +Procter & Gamble Co.,PG,2/15/95,16.21875,16.25,3767600,16.5,16.3125,8.385842 +Procter & Gamble Co.,PG,2/16/95,16.25,16.28125,2384400,16.375,16.34375,8.401906 +Procter & Gamble Co.,PG,2/17/95,16.21875,16.28125,7177200,16.5,16.4375,8.4501 +Procter & Gamble Co.,PG,2/21/95,16.40625,16.46875,3086000,16.6875,16.5625,8.514361 +Procter & Gamble Co.,PG,2/22/95,16.4375,16.5625,2640800,16.6875,16.4375,8.4501 +Procter & Gamble Co.,PG,2/23/95,16.5625,16.65625,3405200,16.75,16.625,8.546493 +Procter & Gamble Co.,PG,2/24/95,16.53125,16.5625,2863200,16.6875,16.6875,8.578623 +Procter & Gamble Co.,PG,2/27/95,16.40625,16.65625,3025200,16.6875,16.59375,8.530424 +Procter & Gamble Co.,PG,2/28/95,16.5,16.5,2268400,16.625,16.625,8.546493 +Procter & Gamble Co.,PG,3/1/95,16.3125,16.53125,2780400,16.59375,16.40625,8.434038 +Procter & Gamble Co.,PG,3/2/95,16.34375,16.40625,2977200,16.53125,16.53125,8.498297 +Procter & Gamble Co.,PG,3/3/95,16.40625,16.4375,2320400,16.625,16.53125,8.498297 +Procter & Gamble Co.,PG,3/6/95,16.34375,16.4375,2283600,16.6875,16.625,8.546493 +Procter & Gamble Co.,PG,3/7/95,16.25,16.5625,2642800,16.625,16.34375,8.401906 +Procter & Gamble Co.,PG,3/8/95,16.21875,16.40625,2467600,16.4375,16.3125,8.385842 +Procter & Gamble Co.,PG,3/9/95,16.21875,16.3125,2942400,16.53125,16.5,8.482231 +Procter & Gamble Co.,PG,3/10/95,16.5625,16.59375,4039600,16.84375,16.8125,8.6428795 +Procter & Gamble Co.,PG,3/13/95,16.78125,16.8125,2607200,16.9375,16.8125,8.6428795 +Procter & Gamble Co.,PG,3/14/95,16.8125,16.9375,4282000,17.25,17.15625,8.819594 +Procter & Gamble Co.,PG,3/15/95,17.09375,17.09375,4200400,17.25,17.21875,8.85172 +Procter & Gamble Co.,PG,3/16/95,17.125,17.1875,3931200,17.28125,17.125,8.803529 +Procter & Gamble Co.,PG,3/17/95,17.125,17.1875,8228000,17.375,17.34375,8.915981 +Procter & Gamble Co.,PG,3/20/95,17.3125,17.3125,2987200,17.40625,17.375,8.93205 +Procter & Gamble Co.,PG,3/21/95,17.3125,17.375,3865600,17.59375,17.34375,8.915981 +Procter & Gamble Co.,PG,3/22/95,17.1875,17.34375,3285200,17.375,17.34375,8.915981 +Procter & Gamble Co.,PG,3/23/95,17.1875,17.3125,4803200,17.4375,17.25,8.867791 +Procter & Gamble Co.,PG,3/24/95,17.21875,17.28125,2840400,17.53125,17.5,8.996306 +Procter & Gamble Co.,PG,3/27/95,17.25,17.53125,2318400,17.5625,17.25,8.867791 +Procter & Gamble Co.,PG,3/28/95,17.03125,17.28125,1994400,17.34375,17.15625,8.819594 +Procter & Gamble Co.,PG,3/29/95,16.8125,17.15625,4256000,17.28125,16.875,8.675014 +Procter & Gamble Co.,PG,3/30/95,16.78125,16.90625,3105600,17,16.78125,8.626813 +Procter & Gamble Co.,PG,3/31/95,16.53125,16.59375,3974000,16.6875,16.5625,8.514361 +Procter & Gamble Co.,PG,4/3/95,16.46875,16.625,2288800,16.65625,16.5,8.482231 +Procter & Gamble Co.,PG,4/4/95,16.59375,16.59375,4106000,17.09375,16.90625,8.691072 +Procter & Gamble Co.,PG,4/5/95,16.75,16.90625,2534000,16.9375,16.9375,8.707138 +Procter & Gamble Co.,PG,4/6/95,17.03125,17.0625,2583200,17.1875,17.15625,8.819594 +Procter & Gamble Co.,PG,4/7/95,17,17.1875,2429600,17.1875,17.1875,8.835656 +Procter & Gamble Co.,PG,4/10/95,17.09375,17.09375,2009200,17.1875,17.1875,8.835656 +Procter & Gamble Co.,PG,4/11/95,16.8125,17.21875,3567200,17.3125,16.84375,8.658945 +Procter & Gamble Co.,PG,4/12/95,16.84375,16.84375,2410400,17.03125,16.96875,8.723204 +Procter & Gamble Co.,PG,4/13/95,17,17.0625,2250800,17.125,17,8.739274 +Procter & Gamble Co.,PG,4/17/95,16.625,17.03125,2281600,17.09375,16.65625,8.606854 +Procter & Gamble Co.,PG,4/18/95,16.84375,16.9375,3346800,17.0625,16.96875,8.768332 +Procter & Gamble Co.,PG,4/19/95,16.84375,16.9375,1908400,17.03125,16.96875,8.768332 +Procter & Gamble Co.,PG,4/20/95,16.90625,16.9375,2362000,17.21875,17.15625,8.865222 +Procter & Gamble Co.,PG,4/21/95,17.21875,17.28125,4464000,17.34375,17.28125,8.929816 +Procter & Gamble Co.,PG,4/24/95,17.15625,17.15625,3798400,17.59375,17.5,9.04285 +Procter & Gamble Co.,PG,4/25/95,16.96875,17.34375,4626800,17.40625,17,8.784485 +Procter & Gamble Co.,PG,4/26/95,16.90625,17.0625,2130000,17.21875,17.125,8.849075 +Procter & Gamble Co.,PG,4/27/95,16.84375,17.09375,3040000,17.28125,17.0625,8.816779 +Procter & Gamble Co.,PG,4/28/95,17.125,17.1875,4268000,17.53125,17.46875,9.026705 +Procter & Gamble Co.,PG,5/1/95,17.28125,17.5,2811600,17.5,17.34375,8.9621105 +Procter & Gamble Co.,PG,5/2/95,17.25,17.3125,2176800,17.46875,17.46875,9.026705 +Procter & Gamble Co.,PG,5/3/95,17.46875,17.46875,3689200,17.75,17.75,9.172033 +Procter & Gamble Co.,PG,5/4/95,17.65625,17.8125,4086400,18,17.78125,9.188183 +Procter & Gamble Co.,PG,5/5/95,17.5625,17.84375,3028000,17.84375,17.59375,9.091298 +Procter & Gamble Co.,PG,5/8/95,17.5,17.59375,2916800,18.0625,17.90625,9.252775 +Procter & Gamble Co.,PG,5/9/95,17.78125,17.9375,2496400,18,17.8125,9.2043295 +Procter & Gamble Co.,PG,5/10/95,17.625,17.84375,3162800,17.875,17.75,9.172033 +Procter & Gamble Co.,PG,5/11/95,17.59375,17.65625,2686000,17.71875,17.6875,9.13974 +Procter & Gamble Co.,PG,5/12/95,17.3125,17.65625,3832000,17.6875,17.34375,8.9621105 +Procter & Gamble Co.,PG,5/15/95,17.21875,17.25,2946400,17.34375,17.34375,8.9621105 +Procter & Gamble Co.,PG,5/16/95,17.15625,17.25,2882000,17.3125,17.28125,8.929816 +Procter & Gamble Co.,PG,5/17/95,17.09375,17.28125,2189600,17.28125,17.25,8.9136715 +Procter & Gamble Co.,PG,5/18/95,16.90625,17.28125,3163200,17.28125,17,8.784485 +Procter & Gamble Co.,PG,5/19/95,16.875,16.90625,5541200,17.15625,17,8.784485 +Procter & Gamble Co.,PG,5/22/95,17.03125,17.0625,2438800,17.21875,17.1875,8.881374 +Procter & Gamble Co.,PG,5/23/95,17.09375,17.28125,3414800,17.3125,17.28125,8.929816 +Procter & Gamble Co.,PG,5/24/95,17.09375,17.34375,4208800,17.40625,17.25,8.9136715 +Procter & Gamble Co.,PG,5/25/95,17.1875,17.21875,4804000,17.5625,17.5625,9.07515 +Procter & Gamble Co.,PG,5/26/95,17.28125,17.5625,3049600,17.65625,17.40625,8.994408 +Procter & Gamble Co.,PG,5/30/95,17.34375,17.375,1936000,17.46875,17.40625,8.994408 +Procter & Gamble Co.,PG,5/31/95,17.3125,17.4375,3999600,17.96875,17.96875,9.285068 +Procter & Gamble Co.,PG,6/1/95,17.59375,17.9375,3295200,17.96875,17.75,9.172033 +Procter & Gamble Co.,PG,6/2/95,17.5,17.75,2837600,17.875,17.5625,9.07515 +Procter & Gamble Co.,PG,6/5/95,17.5,17.6875,3142800,17.78125,17.53125,9.059001 +Procter & Gamble Co.,PG,6/6/95,17.46875,17.5,3065600,17.71875,17.6875,9.13974 +Procter & Gamble Co.,PG,6/7/95,17.5625,17.65625,2436000,17.6875,17.65625,9.12359 +Procter & Gamble Co.,PG,6/8/95,17.59375,17.6875,2453200,17.75,17.6875,9.13974 +Procter & Gamble Co.,PG,6/9/95,17.375,17.65625,2786000,17.75,17.5625,9.07515 +Procter & Gamble Co.,PG,6/12/95,17.5,17.625,2534000,17.8125,17.75,9.172033 +Procter & Gamble Co.,PG,6/13/95,17.75,17.875,2274800,17.90625,17.875,9.236629 +Procter & Gamble Co.,PG,6/14/95,17.78125,17.84375,1637200,17.96875,17.96875,9.285068 +Procter & Gamble Co.,PG,6/15/95,17.90625,17.90625,4455200,18.15625,18.125,9.3658085 +Procter & Gamble Co.,PG,6/16/95,18.1875,18.21875,6539600,18.34375,18.28125,9.44655 +Procter & Gamble Co.,PG,6/19/95,18.28125,18.34375,1887600,18.5,18.5,9.559584 +Procter & Gamble Co.,PG,6/20/95,18.28125,18.40625,2382400,18.5,18.3125,9.462695 +Procter & Gamble Co.,PG,6/21/95,18.34375,18.40625,2638400,18.46875,18.40625,9.511134 +Procter & Gamble Co.,PG,6/22/95,18.1875,18.46875,4788800,18.5625,18.3125,9.462695 +Procter & Gamble Co.,PG,6/23/95,17.78125,18,6120800,18.0625,17.8125,9.2043295 +Procter & Gamble Co.,PG,6/26/95,17.84375,17.875,3681200,17.9375,17.9375,9.268921 +Procter & Gamble Co.,PG,6/27/95,17.96875,17.96875,4230000,18.25,18.09375,9.34966 +Procter & Gamble Co.,PG,6/28/95,17.9375,18.21875,2849600,18.28125,18.15625,9.381954 +Procter & Gamble Co.,PG,6/29/95,17.9375,18.1875,2142800,18.1875,18.0625,9.33351 +Procter & Gamble Co.,PG,6/30/95,17.8125,18.15625,2324400,18.15625,17.96875,9.285068 +Procter & Gamble Co.,PG,7/3/95,17.90625,17.90625,1100400,18.0625,18.03125,9.317364 +Procter & Gamble Co.,PG,7/5/95,17.75,18,3072000,18.03125,17.84375,9.220477 +Procter & Gamble Co.,PG,7/6/95,17.4375,17.96875,4986400,17.96875,17.5,9.04285 +Procter & Gamble Co.,PG,7/7/95,17.09375,17.3125,8676400,17.4375,17.25,8.9136715 +Procter & Gamble Co.,PG,7/10/95,17.1875,17.3125,5730800,17.40625,17.28125,8.929816 +Procter & Gamble Co.,PG,7/11/95,17.15625,17.25,4155200,17.46875,17.46875,9.026705 +Procter & Gamble Co.,PG,7/12/95,17.3125,17.46875,4164800,17.59375,17.5,9.04285 +Procter & Gamble Co.,PG,7/13/95,17.3125,17.5,2680800,17.53125,17.40625,8.994408 +Procter & Gamble Co.,PG,7/14/95,17.09375,17.25,3795600,17.375,17.375,8.978258 +Procter & Gamble Co.,PG,7/17/95,17.1875,17.375,3376000,17.375,17.375,8.978258 +Procter & Gamble Co.,PG,7/18/95,17.21875,17.40625,3744000,17.40625,17.375,8.978258 +Procter & Gamble Co.,PG,7/19/95,16.90625,17.25,5347600,17.375,17.1875,8.932784 +Procter & Gamble Co.,PG,7/20/95,16.65625,17.15625,9154400,17.1875,16.75,8.705399 +Procter & Gamble Co.,PG,7/21/95,16.6875,16.75,4780800,16.84375,16.71875,8.689162 +Procter & Gamble Co.,PG,7/24/95,16.71875,16.75,4154000,16.9375,16.8125,8.737887 +Procter & Gamble Co.,PG,7/25/95,16.65625,16.8125,3617200,17.0625,17,8.835338 +Procter & Gamble Co.,PG,7/26/95,17.15625,17.1875,4818000,17.5,17.4375,9.062714 +Procter & Gamble Co.,PG,7/27/95,17.4375,17.5,3210000,17.65625,17.53125,9.111442 +Procter & Gamble Co.,PG,7/28/95,17.375,17.5625,2703600,17.5625,17.4375,9.062714 +Procter & Gamble Co.,PG,7/31/95,17.125,17.34375,4114400,17.34375,17.21875,8.949024 +Procter & Gamble Co.,PG,8/1/95,17,17.21875,3482400,17.21875,17.1875,8.932784 +Procter & Gamble Co.,PG,8/2/95,17.25,17.25,5230800,17.4375,17.375,9.030233 +Procter & Gamble Co.,PG,8/3/95,17.0625,17.1875,4641600,17.21875,17.09375,8.88406 +Procter & Gamble Co.,PG,8/4/95,17.03125,17.09375,2792400,17.40625,17.40625,9.046474 +Procter & Gamble Co.,PG,8/7/95,17.3125,17.5,2850800,17.53125,17.34375,9.013988 +Procter & Gamble Co.,PG,8/8/95,17.125,17.34375,3204000,17.375,17.25,8.965267 +Procter & Gamble Co.,PG,8/9/95,17.0625,17.25,2721200,17.25,17.09375,8.88406 +Procter & Gamble Co.,PG,8/10/95,17.125,17.25,4350800,17.3125,17.15625,8.916539 +Procter & Gamble Co.,PG,8/11/95,17.0625,17.25,4822800,17.3125,17.1875,8.932784 +Procter & Gamble Co.,PG,8/14/95,17.0625,17.1875,3018800,17.3125,17.21875,8.949024 +Procter & Gamble Co.,PG,8/15/95,17.03125,17.15625,3829600,17.28125,17.09375,8.88406 +Procter & Gamble Co.,PG,8/16/95,16.53125,17.03125,8761200,17.0625,16.8125,8.737887 +Procter & Gamble Co.,PG,8/17/95,16.65625,16.8125,4016000,16.90625,16.75,8.705399 +Procter & Gamble Co.,PG,8/18/95,16.71875,16.78125,4658800,16.875,16.78125,8.7216425 +Procter & Gamble Co.,PG,8/21/95,16.75,16.8125,4284000,16.9375,16.75,8.705399 +Procter & Gamble Co.,PG,8/22/95,16.6875,16.75,4024000,16.84375,16.8125,8.737887 +Procter & Gamble Co.,PG,8/23/95,16.78125,16.875,3186000,17,16.90625,8.786609 +Procter & Gamble Co.,PG,8/24/95,16.90625,16.9375,2450000,17.1875,17.0625,8.867817 +Procter & Gamble Co.,PG,8/25/95,17.0625,17.09375,2939200,17.21875,17.21875,8.949024 +Procter & Gamble Co.,PG,8/28/95,17.21875,17.3125,2192800,17.3125,17.3125,8.997749 +Procter & Gamble Co.,PG,8/29/95,17.3125,17.34375,2485200,17.46875,17.375,9.030233 +Procter & Gamble Co.,PG,8/30/95,17.34375,17.46875,2230800,17.46875,17.375,9.030233 +Procter & Gamble Co.,PG,8/31/95,17.21875,17.21875,2436400,17.40625,17.34375,9.013988 +Procter & Gamble Co.,PG,9/1/95,17.1875,17.34375,2609200,17.40625,17.34375,9.013988 +Procter & Gamble Co.,PG,9/5/95,17.3125,17.4375,1785200,17.46875,17.40625,9.046474 +Procter & Gamble Co.,PG,9/6/95,17.28125,17.40625,3615600,17.53125,17.40625,9.046474 +Procter & Gamble Co.,PG,9/7/95,17.1875,17.34375,3895200,17.40625,17.34375,9.013988 +Procter & Gamble Co.,PG,9/8/95,17.28125,17.4375,2558800,17.4375,17.40625,9.046474 +Procter & Gamble Co.,PG,9/11/95,17.4375,17.46875,5188000,17.8125,17.78125,9.24137 +Procter & Gamble Co.,PG,9/12/95,17.71875,17.8125,3132800,17.90625,17.90625,9.306337 +Procter & Gamble Co.,PG,9/13/95,17.875,17.875,4872000,18.34375,18.3125,9.517474 +Procter & Gamble Co.,PG,9/14/95,18.375,18.375,9948400,18.75,18.65625,9.696132 +Procter & Gamble Co.,PG,9/15/95,18.65625,18.71875,9316400,18.875,18.78125,9.761096 +Procter & Gamble Co.,PG,9/18/95,18.5625,18.75,4049600,18.84375,18.710938,9.724553 +Procter & Gamble Co.,PG,9/19/95,18.65625,18.71875,3551600,18.9375,18.875,9.809819 +Procter & Gamble Co.,PG,9/20/95,18.53125,18.75,4461200,18.84375,18.8125,9.777336 +Procter & Gamble Co.,PG,9/21/95,18.84375,18.875,4153200,19.1875,18.9375,9.842303 +Procter & Gamble Co.,PG,9/22/95,18.75,18.75,3289200,19.1875,19.15625,9.955991 +Procter & Gamble Co.,PG,9/25/95,19.0625,19.125,4010800,19.46875,19.40625,10.085923 +Procter & Gamble Co.,PG,9/26/95,19.46875,19.5,5118000,19.625,19.53125,10.150889 +Procter & Gamble Co.,PG,9/27/95,19.21875,19.375,3872800,19.5,19.40625,10.085923 +Procter & Gamble Co.,PG,9/28/95,18.96875,19.34375,3481600,19.34375,19.25,10.004717 +Procter & Gamble Co.,PG,9/29/95,19.09375,19.1875,2944000,19.28125,19.25,10.004717 +Procter & Gamble Co.,PG,10/2/95,19.125,19.1875,2216400,19.40625,19.3125,10.037199 +Procter & Gamble Co.,PG,10/3/95,19.34375,19.375,3714000,19.5625,19.5625,10.167133 +Procter & Gamble Co.,PG,10/4/95,19.5,19.5,3722000,19.75,19.75,10.264582 +Procter & Gamble Co.,PG,10/5/95,19.625,19.65625,3616800,19.84375,19.75,10.264582 +Procter & Gamble Co.,PG,10/6/95,19.59375,19.65625,3584800,20.125,20.03125,10.41075 +Procter & Gamble Co.,PG,10/9/95,20,20,4536800,20.40625,20.28125,10.540678 +Procter & Gamble Co.,PG,10/10/95,19.96875,20.0625,5389600,20.40625,20.125,10.459475 +Procter & Gamble Co.,PG,10/11/95,19.90625,20.125,3128000,20.15625,20,10.39451 +Procter & Gamble Co.,PG,10/12/95,19.96875,20.03125,3282800,20.28125,20.15625,10.475723 +Procter & Gamble Co.,PG,10/13/95,19.96875,20.25,2774000,20.3125,20.0625,10.426995 +Procter & Gamble Co.,PG,10/16/95,19.625,19.96875,2692000,20,19.84375,10.313304 +Procter & Gamble Co.,PG,10/17/95,19.875,19.96875,2820800,20,20,10.39451 +Procter & Gamble Co.,PG,10/18/95,19.875,20,3435600,20.09375,19.96875,10.430421 +Procter & Gamble Co.,PG,10/19/95,20.03125,20.09375,4070000,20.53125,20.3125,10.609976 +Procter & Gamble Co.,PG,10/20/95,20.1875,20.375,4198000,20.53125,20.25,10.577332 +Procter & Gamble Co.,PG,10/23/95,20.125,20.21875,3332400,20.34375,20.21875,10.561008 +Procter & Gamble Co.,PG,10/24/95,20.375,20.625,3609600,20.96875,20.9375,10.936438 +Procter & Gamble Co.,PG,10/25/95,20.65625,20.9375,5589200,20.9375,20.65625,10.789526 +Procter & Gamble Co.,PG,10/26/95,20.09375,20.625,5555200,20.6875,20.46875,10.691588 +Procter & Gamble Co.,PG,10/27/95,20.0625,20.375,3678800,20.46875,20.375,10.642615 +Procter & Gamble Co.,PG,10/30/95,20.25,20.375,1767600,20.46875,20.3125,10.609976 +Procter & Gamble Co.,PG,10/31/95,20.15625,20.1875,4793600,20.71875,20.25,10.577332 +Procter & Gamble Co.,PG,11/1/95,20.1875,20.25,1598800,20.59375,20.59375,10.756884 +Procter & Gamble Co.,PG,11/2/95,20.59375,20.6875,2418400,20.875,20.84375,10.887469 +Procter & Gamble Co.,PG,11/3/95,20.75,20.90625,2385200,21.03125,20.8125,10.871148 +Procter & Gamble Co.,PG,11/6/95,20.46875,20.78125,2339600,20.8125,20.5,10.707912 +Procter & Gamble Co.,PG,11/7/95,20.1875,20.5,3226400,20.59375,20.25,10.577332 +Procter & Gamble Co.,PG,11/8/95,20.21875,20.3125,4068400,20.75,20.625,10.773204 +Procter & Gamble Co.,PG,11/9/95,20.625,20.71875,2946800,20.9375,20.84375,10.887469 +Procter & Gamble Co.,PG,11/10/95,20.65625,20.71875,1444000,20.84375,20.75,10.838496 +Procter & Gamble Co.,PG,11/13/95,20.59375,20.6875,2387200,21.15625,21.09375,11.018052 +Procter & Gamble Co.,PG,11/14/95,20.78125,21.03125,2808000,21.125,20.84375,10.887469 +Procter & Gamble Co.,PG,11/15/95,20.84375,20.84375,3970800,21.71875,21.71875,11.344518 +Procter & Gamble Co.,PG,11/16/95,21.5,21.75,4980400,22.0625,21.96875,11.475096 +Procter & Gamble Co.,PG,11/17/95,21.78125,22,4334800,22.375,22.25,11.622004 +Procter & Gamble Co.,PG,11/20/95,21.875,22.3125,3255200,22.3125,21.9375,11.458772 +Procter & Gamble Co.,PG,11/21/95,21.3125,21.75,4888400,21.84375,21.625,11.295546 +Procter & Gamble Co.,PG,11/22/95,21.125,21.5,5299600,21.53125,21.3125,11.132307 +Procter & Gamble Co.,PG,11/24/95,21.34375,21.375,996000,21.625,21.625,11.295546 +Procter & Gamble Co.,PG,11/27/95,21.65625,21.65625,2952000,22.09375,21.9375,11.458772 +Procter & Gamble Co.,PG,11/28/95,21.3125,21.96875,3991200,21.96875,21.3125,11.132307 +Procter & Gamble Co.,PG,11/29/95,21.34375,21.4375,3145200,21.625,21.5,11.230253 +Procter & Gamble Co.,PG,11/30/95,21.5625,21.71875,2436800,21.9375,21.625,11.295546 +Procter & Gamble Co.,PG,12/1/95,21.09375,21.46875,4622000,21.5625,21.1875,11.067021 +Procter & Gamble Co.,PG,12/4/95,20.84375,21,4157600,21.1875,21.125,11.034374 +Procter & Gamble Co.,PG,12/5/95,21.09375,21.1875,5316000,21.75,21.6875,11.328189 +Procter & Gamble Co.,PG,12/6/95,21.75,21.75,3495600,22,22,11.491413 +Procter & Gamble Co.,PG,12/7/95,21.8125,21.90625,2625200,22,22,11.491413 +Procter & Gamble Co.,PG,12/8/95,21.65625,22,2255600,22,21.78125,11.377161 +Procter & Gamble Co.,PG,12/11/95,21.625,21.90625,3069200,21.96875,21.65625,11.311869 +Procter & Gamble Co.,PG,12/12/95,21.40625,21.59375,2530400,21.71875,21.5,11.230253 +Procter & Gamble Co.,PG,12/13/95,21.375,21.40625,2826800,21.75,21.625,11.295546 +Procter & Gamble Co.,PG,12/14/95,21.25,21.71875,5260000,21.71875,21.53125,11.246567 +Procter & Gamble Co.,PG,12/15/95,21.4375,21.59375,8725200,21.59375,21.5,11.230253 +Procter & Gamble Co.,PG,12/18/95,20.9375,21.125,3223600,21.4375,20.96875,10.952756 +Procter & Gamble Co.,PG,12/19/95,20.8125,20.875,4180800,21.125,21.03125,10.9854 +Procter & Gamble Co.,PG,12/20/95,20.65625,21,3342800,21.125,20.65625,10.789526 +Procter & Gamble Co.,PG,12/21/95,20.53125,20.6875,4489600,20.90625,20.59375,10.756884 +Procter & Gamble Co.,PG,12/22/95,20.59375,20.625,2802000,20.90625,20.75,10.838496 +Procter & Gamble Co.,PG,12/26/95,20.8125,20.96875,1673600,21,20.875,10.9037895 +Procter & Gamble Co.,PG,12/27/95,20.53125,20.96875,2211200,21,20.78125,10.854821 +Procter & Gamble Co.,PG,12/28/95,20.5625,20.71875,1504800,20.875,20.8125,10.871148 +Procter & Gamble Co.,PG,12/29/95,20.65625,20.78125,2128800,20.8125,20.75,10.838496 +Procter & Gamble Co.,PG,1/2/96,20.4375,20.53125,3590000,20.78125,20.78125,10.854821 +Procter & Gamble Co.,PG,1/3/96,20.78125,20.84375,4133200,21.5,21.40625,11.181278 +Procter & Gamble Co.,PG,1/4/96,21.0625,21.0625,7256400,21.9375,21.75,11.360835 +Procter & Gamble Co.,PG,1/5/96,21.59375,21.75,4381200,21.84375,21.84375,11.409804 +Procter & Gamble Co.,PG,1/8/96,21.75,21.75,994800,22,21.9375,11.458772 +Procter & Gamble Co.,PG,1/9/96,21.78125,21.90625,3574000,22.09375,21.90625,11.442452 +Procter & Gamble Co.,PG,1/10/96,21.375,21.875,4723600,21.90625,21.625,11.295546 +Procter & Gamble Co.,PG,1/11/96,21.15625,21.71875,3346400,21.71875,21.28125,11.115994 +Procter & Gamble Co.,PG,1/12/96,20.96875,21.40625,3955200,21.5,21.34375,11.148634 +Procter & Gamble Co.,PG,1/15/96,21.3125,21.4375,2000000,21.46875,21.40625,11.181278 +Procter & Gamble Co.,PG,1/16/96,21.40625,21.53125,4108000,22.25,22.1875,11.589353 +Procter & Gamble Co.,PG,1/17/96,21.375,22,4466400,22,21.5625,11.313892 +Procter & Gamble Co.,PG,1/18/96,21.3125,21.5625,3815200,21.625,21.53125,11.297485 +Procter & Gamble Co.,PG,1/19/96,21.375,21.4375,3964800,21.875,21.71875,11.395874 +Procter & Gamble Co.,PG,1/22/96,21.1875,21.71875,2560000,21.75,21.59375,11.330291 +Procter & Gamble Co.,PG,1/23/96,21.34375,21.53125,2888000,21.59375,21.53125,11.297485 +Procter & Gamble Co.,PG,1/24/96,21.625,21.6875,8349600,22.65625,22.0625,11.576241 +Procter & Gamble Co.,PG,1/25/96,21.3125,22.4375,9681200,22.4375,21.4375,11.248301 +Procter & Gamble Co.,PG,1/26/96,21.3125,21.40625,4942000,21.78125,21.75,11.412269 +Procter & Gamble Co.,PG,1/29/96,21.21875,21.78125,3727200,21.84375,21.34375,11.199111 +Procter & Gamble Co.,PG,1/30/96,21.15625,21.46875,3976800,21.46875,21.21875,11.133522 +Procter & Gamble Co.,PG,1/31/96,20.28125,21.21875,8464800,21.21875,21,11.01875 +Procter & Gamble Co.,PG,2/1/96,20.78125,20.9375,5991600,21.1875,20.96875,11.002345 +Procter & Gamble Co.,PG,2/2/96,20.65625,20.8125,7038800,20.9375,20.84375,10.93676 +Procter & Gamble Co.,PG,2/5/96,20.65625,20.71875,4678000,21,20.9375,10.985951 +Procter & Gamble Co.,PG,2/6/96,20.6875,20.90625,6809600,21.09375,20.6875,10.854774 +Procter & Gamble Co.,PG,2/7/96,20.59375,20.625,8462000,20.96875,20.9375,10.985951 +Procter & Gamble Co.,PG,2/8/96,20.9375,20.9375,10131200,21.5,21.5,11.281093 +Procter & Gamble Co.,PG,2/9/96,21.40625,21.5,6891200,21.96875,21.9375,11.510645 +Procter & Gamble Co.,PG,2/12/96,21.65625,21.9375,5275600,22.09375,21.65625,11.363083 +Procter & Gamble Co.,PG,2/13/96,21.59375,21.65625,5892800,22.0625,21.90625,11.494257 +Procter & Gamble Co.,PG,2/14/96,21.40625,21.84375,4586800,22,21.4375,11.248301 +Procter & Gamble Co.,PG,2/15/96,21.1875,21.34375,4495200,21.65625,21.5625,11.313892 +Procter & Gamble Co.,PG,2/16/96,21.25,21.5,5171200,21.59375,21.53125,11.297485 +Procter & Gamble Co.,PG,2/20/96,20.78125,21.28125,5614800,21.3125,21.09375,11.067934 +Procter & Gamble Co.,PG,2/21/96,20.875,21.15625,5705200,21.21875,20.90625,10.969554 +Procter & Gamble Co.,PG,2/22/96,20.625,20.78125,9994800,21.03125,20.71875,10.871172 +Procter & Gamble Co.,PG,2/23/96,20.78125,21.3125,12400800,21.375,20.84375,10.93676 +Procter & Gamble Co.,PG,2/26/96,20.75,20.75,5099200,21.03125,20.875,10.953155 +Procter & Gamble Co.,PG,2/27/96,20.59375,20.9375,6382400,21.0625,20.75,10.887565 +Procter & Gamble Co.,PG,2/28/96,20.4375,20.9375,7548800,20.9375,20.53125,10.772789 +Procter & Gamble Co.,PG,2/29/96,20.28125,20.4375,6595600,20.625,20.5,10.756396 +Procter & Gamble Co.,PG,3/1/96,20.84375,20.875,10102000,21.3125,21.15625,11.100729 +Procter & Gamble Co.,PG,3/4/96,21.21875,21.28125,6134400,21.53125,21.40625,11.231905 +Procter & Gamble Co.,PG,3/5/96,21.46875,21.625,6019600,21.9375,21.875,11.477856 +Procter & Gamble Co.,PG,3/6/96,21.59375,21.84375,3666400,21.84375,21.625,11.346682 +Procter & Gamble Co.,PG,3/7/96,21.40625,21.625,3460800,21.875,21.875,11.477856 +Procter & Gamble Co.,PG,3/8/96,21.0625,21.3125,6646800,21.59375,21.3125,11.182708 +Procter & Gamble Co.,PG,3/11/96,21.03125,21.25,5985200,21.6875,21.5,11.281093 +Procter & Gamble Co.,PG,3/12/96,21.09375,21.3125,4092800,21.53125,21.40625,11.231905 +Procter & Gamble Co.,PG,3/13/96,21.09375,21.34375,3137200,21.5,21.125,11.084332 +Procter & Gamble Co.,PG,3/14/96,21,21.1875,4286400,21.34375,21.03125,11.03514 +Procter & Gamble Co.,PG,3/15/96,20.6875,20.96875,7468800,21,20.78125,10.903966 +Procter & Gamble Co.,PG,3/18/96,20.875,20.90625,3479600,21.34375,21.34375,11.199111 +Procter & Gamble Co.,PG,3/19/96,21.3125,21.65625,4601200,21.6875,21.3125,11.182708 +Procter & Gamble Co.,PG,3/20/96,21.34375,21.5,4517200,21.8125,21.75,11.412269 +Procter & Gamble Co.,PG,3/21/96,21.65625,21.8125,3070800,21.84375,21.78125,11.428669 +Procter & Gamble Co.,PG,3/22/96,21.78125,21.875,3479600,22.03125,21.96875,11.527047 +Procter & Gamble Co.,PG,3/25/96,21.625,22.125,3044400,22.125,21.6875,11.37948 +Procter & Gamble Co.,PG,3/26/96,21.5625,21.6875,2564000,21.96875,21.84375,11.461464 +Procter & Gamble Co.,PG,3/27/96,21.375,21.90625,2182400,21.90625,21.4375,11.248301 +Procter & Gamble Co.,PG,3/28/96,21.25,21.28125,3267600,21.5,21.4375,11.248301 +Procter & Gamble Co.,PG,3/29/96,21.125,21.4375,2872800,21.5625,21.1875,11.117129 +Procter & Gamble Co.,PG,4/1/96,21.3125,21.375,2502800,21.59375,21.59375,11.330291 +Procter & Gamble Co.,PG,4/2/96,21.40625,21.6875,3909200,21.71875,21.5625,11.313892 +Procter & Gamble Co.,PG,4/3/96,21.375,21.5,2966000,21.6875,21.6875,11.37948 +Procter & Gamble Co.,PG,4/4/96,21.65625,21.71875,3124800,21.8125,21.78125,11.428669 +Procter & Gamble Co.,PG,4/8/96,21.125,21.40625,5763600,21.46875,21.15625,11.100729 +Procter & Gamble Co.,PG,4/9/96,20.625,21.21875,7910800,21.4375,20.75,10.887565 +Procter & Gamble Co.,PG,4/10/96,20.125,20.65625,7341200,20.75,20.25,10.625217 +Procter & Gamble Co.,PG,4/11/96,19.84375,20.34375,8703200,20.53125,20.53125,10.772789 +Procter & Gamble Co.,PG,4/12/96,20.3125,20.53125,4249200,20.96875,20.8125,10.9203615 +Procter & Gamble Co.,PG,4/15/96,20.9375,20.9375,4309600,21.1875,21.0625,11.0515375 +Procter & Gamble Co.,PG,4/16/96,20.96875,21.0625,4973600,21.5,21.34375,11.199111 +Procter & Gamble Co.,PG,4/17/96,20.8125,21.25,5140000,21.40625,21,11.070612 +Procter & Gamble Co.,PG,4/18/96,20.90625,21.125,5320400,21.15625,21.125,11.136508 +Procter & Gamble Co.,PG,4/19/96,20.9375,21.09375,3598800,21.125,20.9375,11.037663 +Procter & Gamble Co.,PG,4/22/96,21.09375,21.125,3426000,21.34375,21.28125,11.218882 +Procter & Gamble Co.,PG,4/23/96,21.15625,21.25,1753200,21.28125,21.25,11.202403 +Procter & Gamble Co.,PG,4/24/96,21,21.3125,2342800,21.34375,21.125,11.136508 +Procter & Gamble Co.,PG,4/25/96,20.8125,21.15625,3787600,21.46875,21.375,11.268304 +Procter & Gamble Co.,PG,4/26/96,21.125,21.3125,2510000,21.375,21.21875,11.185924 +Procter & Gamble Co.,PG,4/29/96,21.03125,21.125,2755200,21.34375,21.0625,11.10356 +Procter & Gamble Co.,PG,4/30/96,21.0625,21.0625,2452800,21.15625,21.125,11.136508 +Procter & Gamble Co.,PG,5/1/96,21,21,2544400,21.375,21.1875,11.16946 +Procter & Gamble Co.,PG,5/2/96,20.6875,20.8125,4193600,21.03125,20.78125,10.955296 +Procter & Gamble Co.,PG,5/3/96,20.46875,20.78125,3627600,20.96875,20.75,10.938815 +Procter & Gamble Co.,PG,5/6/96,20.4375,20.75,4356000,20.8125,20.8125,10.971764 +Procter & Gamble Co.,PG,5/7/96,20.625,20.6875,3914400,20.8125,20.65625,10.889395 +Procter & Gamble Co.,PG,5/8/96,20.4375,20.5,5026800,21.09375,21.0625,11.10356 +Procter & Gamble Co.,PG,5/9/96,20.96875,21.0625,4669200,21.4375,21.390625,11.276538 +Procter & Gamble Co.,PG,5/10/96,21.25,21.5,3291200,21.59375,21.5625,11.367148 +Procter & Gamble Co.,PG,5/13/96,21.40625,21.5625,3244000,21.8125,21.75,11.465989 +Procter & Gamble Co.,PG,5/14/96,21.65625,21.75,3350000,22,21.6875,11.433045 +Procter & Gamble Co.,PG,5/15/96,21.59375,21.75,3769200,21.96875,21.71875,11.449516 +Procter & Gamble Co.,PG,5/16/96,21.59375,21.625,3160400,22,21.9375,11.5648365 +Procter & Gamble Co.,PG,5/17/96,21.84375,21.96875,3372800,22.09375,21.90625,11.548365 +Procter & Gamble Co.,PG,5/20/96,21.84375,22,3648400,22.09375,21.90625,11.548365 +Procter & Gamble Co.,PG,5/21/96,21.84375,21.96875,3010800,22.1875,22.125,11.663682 +Procter & Gamble Co.,PG,5/22/96,21.96875,22,5334400,22.46875,22.46875,11.844896 +Procter & Gamble Co.,PG,5/23/96,22.21875,22.46875,6013200,22.65625,22.375,11.795474 +Procter & Gamble Co.,PG,5/24/96,22.4375,22.625,2651600,22.625,22.59375,11.910795 +Procter & Gamble Co.,PG,5/28/96,22.125,22.65625,3056400,22.65625,22.3125,11.762525 +Procter & Gamble Co.,PG,5/29/96,21.875,22.25,2863600,22.3125,22,11.597777 +Procter & Gamble Co.,PG,5/30/96,21.78125,21.90625,3236800,22.28125,22.21875,11.713104 +Procter & Gamble Co.,PG,5/31/96,21.90625,22.25,3642000,22.3125,21.96875,11.581309 +Procter & Gamble Co.,PG,6/3/96,21.84375,21.90625,3394400,22.03125,21.9375,11.5648365 +Procter & Gamble Co.,PG,6/4/96,21.9375,21.96875,4282800,22.3125,22.15625,11.680161 +Procter & Gamble Co.,PG,6/5/96,22.03125,22.15625,3574400,22.5625,22.5625,11.894315 +Procter & Gamble Co.,PG,6/6/96,22.65625,22.75,5784800,22.90625,22.6875,11.960223 +Procter & Gamble Co.,PG,6/7/96,22.15625,22.40625,4044800,22.65625,22.65625,11.943744 +Procter & Gamble Co.,PG,6/10/96,22.375,22.6875,2426400,22.75,22.71875,11.976688 +Procter & Gamble Co.,PG,6/11/96,22.46875,22.8125,3562000,22.8125,22.46875,11.844896 +Procter & Gamble Co.,PG,6/12/96,22.15625,22.5,2880000,22.59375,22.34375,11.779003 +Procter & Gamble Co.,PG,6/13/96,22.25,22.375,2105200,22.59375,22.3125,11.762525 +Procter & Gamble Co.,PG,6/14/96,22.0625,22.34375,2478000,22.40625,22.28125,11.746049 +Procter & Gamble Co.,PG,6/17/96,22.0625,22.3125,2542800,22.3125,22.15625,11.680161 +Procter & Gamble Co.,PG,6/18/96,21.90625,22.15625,2588800,22.15625,21.9375,11.5648365 +Procter & Gamble Co.,PG,6/19/96,21.96875,22,3788000,22.46875,22.46875,11.844896 +Procter & Gamble Co.,PG,6/20/96,22.46875,22.46875,3414400,22.625,22.5625,11.894315 +Procter & Gamble Co.,PG,6/21/96,22.5,22.625,6120000,22.6875,22.6875,11.960223 +Procter & Gamble Co.,PG,6/24/96,22.84375,22.90625,5381600,23.21875,22.875,12.059061 +Procter & Gamble Co.,PG,6/25/96,22.8125,22.8125,4463600,23.375,23.375,12.322651 +Procter & Gamble Co.,PG,6/26/96,23.125,23.25,4007200,23.46875,23.375,12.322651 +Procter & Gamble Co.,PG,6/27/96,22.59375,23.40625,7341200,23.40625,22.8125,12.02611 +Procter & Gamble Co.,PG,6/28/96,22.53125,22.78125,5688800,23.09375,22.65625,11.943744 +Procter & Gamble Co.,PG,7/1/96,22.5,22.75,3937200,22.8125,22.65625,11.943744 +Procter & Gamble Co.,PG,7/2/96,22.125,22.40625,6245200,22.40625,22.28125,11.746049 +Procter & Gamble Co.,PG,7/3/96,22.0625,22.25,2696800,22.3125,22.3125,11.762525 +Procter & Gamble Co.,PG,7/5/96,21.875,21.96875,2334800,22.0625,21.9375,11.5648365 +Procter & Gamble Co.,PG,7/8/96,21.71875,21.78125,4643600,22.15625,21.875,11.531888 +Procter & Gamble Co.,PG,7/9/96,21.96875,22.09375,2573200,22.25,22.0625,11.630733 +Procter & Gamble Co.,PG,7/10/96,21.78125,22.375,5471200,22.4375,22.125,11.663682 +Procter & Gamble Co.,PG,7/11/96,21.65625,22.03125,4752400,22.0625,21.84375,11.515412 +Procter & Gamble Co.,PG,7/12/96,21.53125,21.84375,4107200,21.9375,21.5625,11.367148 +Procter & Gamble Co.,PG,7/15/96,21,21.53125,5072000,21.8125,21.03125,11.087082 +Procter & Gamble Co.,PG,7/16/96,20.59375,21.09375,7350800,21.40625,21.125,11.136508 +Procter & Gamble Co.,PG,7/17/96,20.84375,21.375,6072800,21.375,21.09375,11.179573 +Procter & Gamble Co.,PG,7/18/96,21.15625,21.1875,3840400,21.5,21.4375,11.3617525 +Procter & Gamble Co.,PG,7/19/96,21.375,21.4375,4582000,21.65625,21.375,11.328634 +Procter & Gamble Co.,PG,7/22/96,21.15625,21.28125,2747600,21.65625,21.53125,11.411442 +Procter & Gamble Co.,PG,7/23/96,21.34375,21.59375,4612000,21.8125,21.53125,11.411442 +Procter & Gamble Co.,PG,7/24/96,21.09375,21.15625,3774800,21.46875,21.375,11.328634 +Procter & Gamble Co.,PG,7/25/96,21.15625,21.5625,4659200,21.59375,21.34375,11.312068 +Procter & Gamble Co.,PG,7/26/96,21.34375,21.46875,3315600,21.78125,21.71875,11.510817 +Procter & Gamble Co.,PG,7/29/96,21.71875,21.78125,2797200,21.875,21.75,11.527378 +Procter & Gamble Co.,PG,7/30/96,21.65625,21.78125,3299200,22.09375,22.0625,11.693003 +Procter & Gamble Co.,PG,7/31/96,22,22,3325600,22.4375,22.3125,11.8255 +Procter & Gamble Co.,PG,8/1/96,22.0625,22.09375,4727200,22.4375,22.40625,11.875188 +Procter & Gamble Co.,PG,8/2/96,22.375,22.46875,3846000,22.84375,22.6875,12.024259 +Procter & Gamble Co.,PG,8/5/96,22.5625,22.5625,2690000,22.875,22.8125,12.090496 +Procter & Gamble Co.,PG,8/6/96,22.625,22.71875,2456800,22.875,22.75,12.057373 +Procter & Gamble Co.,PG,8/7/96,22.59375,22.78125,2246000,22.84375,22.6875,12.024259 +Procter & Gamble Co.,PG,8/8/96,21.875,22.5,9272400,22.5,21.96875,11.643315 +Procter & Gamble Co.,PG,8/9/96,21.90625,22.03125,5332400,22.25,21.9375,11.626754 +Procter & Gamble Co.,PG,8/12/96,21.625,21.96875,4475200,22.1875,22.1875,11.759253 +Procter & Gamble Co.,PG,8/13/96,22.0625,22.1875,3047200,22.34375,22.1875,11.759253 +Procter & Gamble Co.,PG,8/14/96,22.125,22.1875,2626000,22.4375,22.375,11.858626 +Procter & Gamble Co.,PG,8/15/96,22.21875,22.34375,2046000,22.40625,22.25,11.792379 +Procter & Gamble Co.,PG,8/16/96,22.28125,22.3125,3854000,22.5625,22.5625,11.957996 +Procter & Gamble Co.,PG,8/19/96,22.5625,22.625,2619200,22.78125,22.625,11.991125 +Procter & Gamble Co.,PG,8/20/96,22.375,22.6875,1802800,22.6875,22.4375,11.89175 +Procter & Gamble Co.,PG,8/21/96,22.09375,22.375,3039200,22.40625,22.28125,11.808937 +Procter & Gamble Co.,PG,8/22/96,22.1875,22.25,2558800,22.6875,22.65625,12.0076885 +Procter & Gamble Co.,PG,8/23/96,22.59375,22.65625,3855200,22.9375,22.625,11.991125 +Procter & Gamble Co.,PG,8/26/96,22.375,22.6875,2311600,22.6875,22.375,11.858626 +Procter & Gamble Co.,PG,8/27/96,22.4375,22.4375,2984000,22.71875,22.65625,12.0076885 +Procter & Gamble Co.,PG,8/28/96,22.625,22.625,2606800,22.96875,22.96875,12.17331 +Procter & Gamble Co.,PG,8/29/96,22.375,22.90625,2768000,22.9375,22.4375,11.89175 +Procter & Gamble Co.,PG,8/30/96,22.09375,22.375,2842400,22.4375,22.21875,11.775815 +Procter & Gamble Co.,PG,9/3/96,21.875,22,2842800,22.3125,22.25,11.792379 +Procter & Gamble Co.,PG,9/4/96,21.96875,22.1875,1944000,22.25,22.125,11.72613 +Procter & Gamble Co.,PG,9/5/96,21.9375,21.96875,2340400,22.125,21.96875,11.643315 +Procter & Gamble Co.,PG,9/6/96,21.90625,21.96875,2048400,22.3125,22.125,11.72613 +Procter & Gamble Co.,PG,9/9/96,22.21875,22.25,4469600,22.59375,22.375,11.858626 +Procter & Gamble Co.,PG,9/10/96,22.4375,22.5,2795600,22.71875,22.6875,12.024259 +Procter & Gamble Co.,PG,9/11/96,22.53125,22.625,2503600,22.78125,22.6875,12.024259 +Procter & Gamble Co.,PG,9/12/96,22.65625,22.75,5115200,23.03125,22.71875,12.0408125 +Procter & Gamble Co.,PG,9/13/96,22.90625,22.9375,3343200,23.09375,23.09375,12.239561 +Procter & Gamble Co.,PG,9/16/96,23.0625,23.1875,3612800,23.3125,23.25,12.32237 +Procter & Gamble Co.,PG,9/17/96,22.96875,23.3125,2780400,23.3125,23.15625,12.272687 +Procter & Gamble Co.,PG,9/18/96,23.0625,23.15625,2866400,23.34375,23.09375,12.239561 +Procter & Gamble Co.,PG,9/19/96,22.75,23,4158800,23,22.78125,12.073933 +Procter & Gamble Co.,PG,9/20/96,22.78125,22.8125,7072400,23.34375,23.3125,12.355496 +Procter & Gamble Co.,PG,9/23/96,23,23.125,2999600,23.5,23.4375,12.421749 +Procter & Gamble Co.,PG,9/24/96,23.25,23.25,6752000,23.84375,23.78125,12.603929 +Procter & Gamble Co.,PG,9/25/96,23.75,24.0625,5498000,24.09375,23.96875,12.703301 +Procter & Gamble Co.,PG,9/26/96,23.90625,24.0625,4069200,24.21875,24.09375,12.76956 +Procter & Gamble Co.,PG,9/27/96,23.84375,24,2721200,24.1875,24.1875,12.819235 +Procter & Gamble Co.,PG,9/30/96,24.03125,24.03125,3476400,24.375,24.375,12.91861 +Procter & Gamble Co.,PG,10/1/96,24.21875,24.25,3070800,24.46875,24.4375,12.951737 +Procter & Gamble Co.,PG,10/2/96,24.28125,24.46875,4117600,24.46875,24.3125,12.885495 +Procter & Gamble Co.,PG,10/3/96,24.1875,24.375,3107600,24.59375,24.53125,13.001426 +Procter & Gamble Co.,PG,10/4/96,24.59375,24.6875,4372400,25,24.96875,13.233304 +Procter & Gamble Co.,PG,10/7/96,24.71875,24.78125,3083600,24.90625,24.71875,13.100803 +Procter & Gamble Co.,PG,10/8/96,24.34375,24.59375,3437600,24.8125,24.34375,12.902056 +Procter & Gamble Co.,PG,10/9/96,23.9375,24.25,3946400,24.3125,24.125,12.786113 +Procter & Gamble Co.,PG,10/10/96,23.84375,24.03125,3967600,24.09375,23.84375,12.637063 +Procter & Gamble Co.,PG,10/11/96,23.625,24,4528000,24.125,23.65625,12.537678 +Procter & Gamble Co.,PG,10/14/96,23.71875,23.75,3186400,23.9375,23.875,12.653617 +Procter & Gamble Co.,PG,10/15/96,23.875,23.96875,4901600,24.375,24.3125,12.885495 +Procter & Gamble Co.,PG,10/16/96,23.84375,24.34375,3218400,24.34375,24,12.779 +Procter & Gamble Co.,PG,10/17/96,23.96875,24.125,2141200,24.46875,24.375,12.978666 +Procter & Gamble Co.,PG,10/18/96,24.34375,24.375,3230000,24.8125,24.78125,13.1949835 +Procter & Gamble Co.,PG,10/21/96,24.1875,24.78125,4133200,24.78125,24.1875,12.878827 +Procter & Gamble Co.,PG,10/22/96,24.15625,24.34375,2223600,24.375,24.28125,12.92875 +Procter & Gamble Co.,PG,10/23/96,23.75,24.25,3866800,24.25,24.0625,12.812278 +Procter & Gamble Co.,PG,10/24/96,22.875,23.9375,14520800,23.96875,23.5,12.512771 +Procter & Gamble Co.,PG,10/25/96,23.34375,23.5,4520000,23.6875,23.5,12.512771 +Procter & Gamble Co.,PG,10/28/96,23.5625,23.5625,3574400,23.9375,23.8125,12.679166 +Procter & Gamble Co.,PG,10/29/96,23.8125,23.875,4916400,24.46875,24.46875,13.028588 +Procter & Gamble Co.,PG,10/30/96,24.3125,24.46875,2578800,24.46875,24.4375,13.0119505 +Procter & Gamble Co.,PG,10/31/96,24.34375,24.40625,6664400,25.03125,24.75,13.178339 +Procter & Gamble Co.,PG,11/1/96,24.59375,24.875,5876000,25.15625,24.75,13.178339 +Procter & Gamble Co.,PG,11/4/96,24.59375,24.75,3761600,25.125,25.09375,13.3613825 +Procter & Gamble Co.,PG,11/5/96,25.15625,25.21875,5024400,25.625,25.5,13.5776825 +Procter & Gamble Co.,PG,11/6/96,25.5,25.53125,5300400,26.28125,26.28125,13.993669 +Procter & Gamble Co.,PG,11/7/96,25.9375,25.9375,4950000,26.4375,26.15625,13.9271145 +Procter & Gamble Co.,PG,11/8/96,26,26.21875,2952800,26.40625,26.34375,14.026945 +Procter & Gamble Co.,PG,11/11/96,25.9375,26.34375,2346800,26.34375,25.96875,13.827272 +Procter & Gamble Co.,PG,11/12/96,25.8125,25.90625,3566800,26.1875,26.15625,13.9271145 +Procter & Gamble Co.,PG,11/13/96,25.90625,25.96875,3088000,26.46875,26.4375,14.0768585 +Procter & Gamble Co.,PG,11/14/96,26.40625,26.40625,3997600,26.6875,26.59375,14.160054 +Procter & Gamble Co.,PG,11/15/96,26.6875,26.9375,6409600,27.25,26.78125,14.259895 +Procter & Gamble Co.,PG,11/18/96,26.5625,26.625,3385600,26.96875,26.90625,14.326453 +Procter & Gamble Co.,PG,11/19/96,26.65625,26.96875,3433200,27.0625,26.96875,14.359734 +Procter & Gamble Co.,PG,11/20/96,27.125,27.3125,5645600,27.5625,27.28125,14.526124 +Procter & Gamble Co.,PG,11/21/96,27.03125,27.3125,2733200,27.375,27.25,14.509493 +Procter & Gamble Co.,PG,11/22/96,27.125,27.1875,2270800,27.375,27.3125,14.542769 +Procter & Gamble Co.,PG,11/25/96,27.09375,27.21875,3377600,27.75,27.71875,14.759082 +Procter & Gamble Co.,PG,11/26/96,27.0625,27.65625,5274000,27.71875,27.34375,14.559411 +Procter & Gamble Co.,PG,11/27/96,27,27.34375,3356400,27.4375,27.25,14.509493 +Procter & Gamble Co.,PG,11/29/96,27.15625,27.15625,1353600,27.46875,27.1875,14.476212 +Procter & Gamble Co.,PG,12/2/96,26.6875,26.9375,3645200,27.15625,27.15625,14.459563 +Procter & Gamble Co.,PG,12/3/96,26.15625,27.09375,3947600,27.25,26.1875,13.943745 +Procter & Gamble Co.,PG,12/4/96,25.6875,26.15625,7307200,26.5,26.09375,13.893834 +Procter & Gamble Co.,PG,12/5/96,25.46875,25.875,6096400,25.96875,25.8125,13.744083 +Procter & Gamble Co.,PG,12/6/96,25.125,25.125,4906800,26.21875,25.90625,13.793997 +Procter & Gamble Co.,PG,12/9/96,26.0625,26.25,4160800,26.65625,26.65625,14.193336 +Procter & Gamble Co.,PG,12/10/96,26.5,26.59375,3272800,26.75,26.53125,14.126778 +Procter & Gamble Co.,PG,12/11/96,25.96875,26.125,3964800,26.59375,26.59375,14.160054 +Procter & Gamble Co.,PG,12/12/96,26.15625,26.6875,6031600,26.96875,26.15625,13.9271145 +Procter & Gamble Co.,PG,12/13/96,25.65625,26.09375,4900000,26.625,26.28125,13.993669 +Procter & Gamble Co.,PG,12/16/96,26.125,26.21875,3827200,26.375,26.3125,14.010315 +Procter & Gamble Co.,PG,12/17/96,25.875,25.875,4152800,26.53125,26.28125,13.993669 +Procter & Gamble Co.,PG,12/18/96,25.96875,26.34375,3104000,26.625,26.03125,13.860554 +Procter & Gamble Co.,PG,12/19/96,26.21875,26.3125,5052800,27.1875,26.265625,13.9853525 +Procter & Gamble Co.,PG,12/20/96,26.9375,27.5625,9430400,27.59375,27.03125,14.393014 +Procter & Gamble Co.,PG,12/23/96,26.75,27.09375,2928400,27.46875,27.09375,14.426288 +Procter & Gamble Co.,PG,12/24/96,27.09375,27.125,1224000,27.34375,27.28125,14.526124 +Procter & Gamble Co.,PG,12/26/96,27.21875,27.40625,2596400,27.5625,27.25,14.509493 +Procter & Gamble Co.,PG,12/27/96,27.21875,27.3125,2331200,27.59375,27.5,14.642602 +Procter & Gamble Co.,PG,12/30/96,27.3125,27.5,2364400,27.65625,27.34375,14.559411 +Procter & Gamble Co.,PG,12/31/96,26.875,27.28125,2420400,27.375,26.90625,14.326453 +Procter & Gamble Co.,PG,1/2/97,25.90625,26.78125,5065200,26.90625,26.65625,14.193336 +Procter & Gamble Co.,PG,1/3/97,26.71875,26.71875,3741200,27.125,27.09375,14.426288 +Procter & Gamble Co.,PG,1/6/97,27.15625,27.15625,5544000,27.65625,27.28125,14.526124 +Procter & Gamble Co.,PG,1/7/97,27,27.125,3578800,27.8125,27.78125,14.792351 +Procter & Gamble Co.,PG,1/8/97,27.09375,27.75,5900800,27.90625,27.28125,14.526124 +Procter & Gamble Co.,PG,1/9/97,27.28125,27.34375,5144000,27.71875,27.4375,14.609323 +Procter & Gamble Co.,PG,1/10/97,26.75,27.0625,5516000,27.34375,27.3125,14.542769 +Procter & Gamble Co.,PG,1/13/97,27.03125,27.46875,3926400,27.46875,27.0625,14.40966 +Procter & Gamble Co.,PG,1/14/97,27.09375,27.09375,3406400,27.71875,27.5625,14.675879 +Procter & Gamble Co.,PG,1/15/97,27.0625,27.34375,3526400,27.65625,27.3125,14.542769 +Procter & Gamble Co.,PG,1/16/97,27.4375,27.71875,4548800,28,27.90625,14.858915 +Procter & Gamble Co.,PG,1/17/97,27.875,27.90625,4350400,28.375,28.25,15.041944 +Procter & Gamble Co.,PG,1/20/97,27.9375,28.4375,3619600,28.53125,28.15625,14.992028 +Procter & Gamble Co.,PG,1/21/97,27.8125,27.9375,3143600,28.15625,28,14.908831 +Procter & Gamble Co.,PG,1/22/97,27.59375,27.875,4399600,28.0625,28,14.96897 +Procter & Gamble Co.,PG,1/23/97,27.65625,28.0625,3856400,28.53125,27.65625,14.785205 +Procter & Gamble Co.,PG,1/24/97,27.21875,27.5,4089200,27.78125,27.25,14.56802 +Procter & Gamble Co.,PG,1/27/97,26.90625,27.03125,4031200,27.40625,26.9375,14.400955 +Procter & Gamble Co.,PG,1/28/97,27.09375,27.21875,11404800,28.6875,27.625,14.7685 +Procter & Gamble Co.,PG,1/29/97,27.3125,27.75,7679600,28.0625,27.808594,14.866648 +Procter & Gamble Co.,PG,1/30/97,27.96875,28.09375,6763600,28.84375,28.84375,15.420046 +Procter & Gamble Co.,PG,1/31/97,28.59375,28.84375,4448800,29.15625,28.90625,15.453463 +Procter & Gamble Co.,PG,2/3/97,28.46875,28.625,4597600,29.1875,29,15.503588 +Procter & Gamble Co.,PG,2/4/97,28.75,28.9375,4416000,29.5,29.40625,15.720766 +Procter & Gamble Co.,PG,2/5/97,29.09375,29.5,5204000,29.9375,29.21875,15.620529 +Procter & Gamble Co.,PG,2/6/97,29.25,29.34375,6053600,29.9375,29.90625,15.988069 +Procter & Gamble Co.,PG,2/7/97,30.03125,30.0625,6773200,30.65625,30.5625,16.338892 +Procter & Gamble Co.,PG,2/10/97,30.46875,30.5625,5654000,30.8125,30.65625,16.38902 +Procter & Gamble Co.,PG,2/11/97,30.1875,30.5,4994400,31,30.96875,16.556076 +Procter & Gamble Co.,PG,2/12/97,30.84375,30.90625,4834000,31.59375,31.53125,16.856802 +Procter & Gamble Co.,PG,2/13/97,31.25,31.5625,7461600,31.9375,31.71875,16.95704 +Procter & Gamble Co.,PG,2/14/97,31.125,31.75,5000400,31.78125,31.21875,16.689737 +Procter & Gamble Co.,PG,2/18/97,31.375,31.59375,5121200,32.375,32.375,17.307878 +Procter & Gamble Co.,PG,2/19/97,31.78125,32.25,4068000,32.40625,31.78125,16.990461 +Procter & Gamble Co.,PG,2/20/97,31.03125,31.375,5118800,31.46875,31.3125,16.739859 +Procter & Gamble Co.,PG,2/21/97,30.90625,31.25,4340800,31.4375,31.0625,16.60621 +Procter & Gamble Co.,PG,2/24/97,30.59375,30.6875,4254000,31.25,31.21875,16.689737 +Procter & Gamble Co.,PG,2/25/97,30.65625,31.21875,3356400,31.21875,30.8125,16.47256 +Procter & Gamble Co.,PG,2/26/97,30.125,30.875,4652000,30.9375,30.4375,16.27207 +Procter & Gamble Co.,PG,2/27/97,30.15625,30.4375,3724400,30.6875,30.15625,16.121717 +Procter & Gamble Co.,PG,2/28/97,29.65625,29.75,4732400,30.5625,30.03125,16.054892 +Procter & Gamble Co.,PG,3/3/97,29.75,29.78125,3390800,30.4375,30.09375,16.0883 +Procter & Gamble Co.,PG,3/4/97,29.71875,30.3125,4005200,30.625,29.71875,15.887831 +Procter & Gamble Co.,PG,3/5/97,29.875,29.875,4307600,30.1875,30.09375,16.0883 +Procter & Gamble Co.,PG,3/6/97,29.6875,30.125,5461600,30.25,29.75,15.904534 +Procter & Gamble Co.,PG,3/7/97,29.75,29.75,6548000,30.3125,30.125,16.105017 +Procter & Gamble Co.,PG,3/10/97,30.25,30.25,6409600,31.28125,31.1875,16.673033 +Procter & Gamble Co.,PG,3/11/97,31.03125,31.1875,6440800,32,31.625,16.906925 +Procter & Gamble Co.,PG,3/12/97,30.9375,31.3125,4914000,31.46875,31.25,16.706444 +Procter & Gamble Co.,PG,3/13/97,30.28125,31.03125,4087200,31.125,30.28125,16.188545 +Procter & Gamble Co.,PG,3/14/97,30.5,30.53125,6746000,31.5625,31.4375,16.806683 +Procter & Gamble Co.,PG,3/17/97,30.90625,31.3125,5148000,31.5625,31.375,16.77327 +Procter & Gamble Co.,PG,3/18/97,30.90625,31.5,3482400,31.53125,31.0625,16.60621 +Procter & Gamble Co.,PG,3/19/97,30.1875,30.90625,4761200,31.0625,30.5625,16.338892 +Procter & Gamble Co.,PG,3/20/97,30.03125,30.5625,3168000,30.65625,30.09375,16.0883 +Procter & Gamble Co.,PG,3/21/97,30.40625,30.46875,6114800,31.0625,30.4375,16.27207 +Procter & Gamble Co.,PG,3/24/97,30,30.6875,4010400,30.84375,30.84375,16.489262 +Procter & Gamble Co.,PG,3/25/97,30,30.84375,4492000,30.90625,30.0625,16.071596 +Procter & Gamble Co.,PG,3/26/97,30.03125,30.34375,4830800,30.5,30.25,16.171835 +Procter & Gamble Co.,PG,3/27/97,29.15625,30.03125,7318000,30.15625,29.40625,15.720766 +Procter & Gamble Co.,PG,3/31/97,28.3125,29.28125,9397200,29.3125,28.6875,15.336524 +Procter & Gamble Co.,PG,4/1/97,28.375,28.59375,6710400,29.40625,29.3125,15.67065 +Procter & Gamble Co.,PG,4/2/97,28.53125,29.1875,4986800,29.1875,28.8125,15.403343 +Procter & Gamble Co.,PG,4/3/97,28.3125,28.75,4430800,29,28.75,15.369926 +Procter & Gamble Co.,PG,4/4/97,28.4375,28.5,5560800,29.75,29.75,15.904534 +Procter & Gamble Co.,PG,4/7/97,29.3125,29.71875,3476000,29.90625,29.3125,15.67065 +Procter & Gamble Co.,PG,4/8/97,28.71875,29.28125,5269200,29.34375,28.9375,15.47017 +Procter & Gamble Co.,PG,4/9/97,29.1875,29.1875,8028000,30.125,29.9375,16.004772 +Procter & Gamble Co.,PG,4/10/97,29.65625,29.90625,4134800,30.25,29.90625,15.988069 +Procter & Gamble Co.,PG,4/11/97,29.09375,29.59375,5085600,29.84375,29.09375,15.553703 +Procter & Gamble Co.,PG,4/14/97,28.875,29.03125,4534800,29.96875,29.90625,15.988069 +Procter & Gamble Co.,PG,4/15/97,29.8125,30.125,6823600,30.625,30.46875,16.288788 +Procter & Gamble Co.,PG,4/16/97,30.09375,30.28125,6817600,31.03125,30.96875,16.617441 +Procter & Gamble Co.,PG,4/17/97,30.28125,30.96875,4454800,31,30.375,16.298845 +Procter & Gamble Co.,PG,4/18/97,30.125,30.375,4536400,31.03125,30.75,16.500061 +Procter & Gamble Co.,PG,4/21/97,30.5625,30.8125,4710000,31.28125,30.75,16.500061 +Procter & Gamble Co.,PG,4/22/97,30.6875,30.8125,6814800,32.15625,32.15625,17.25464 +Procter & Gamble Co.,PG,4/23/97,31.1875,31.875,6715200,32.0625,31.375,16.83543 +Procter & Gamble Co.,PG,4/24/97,30.6875,31.40625,7040000,31.71875,30.75,16.500061 +Procter & Gamble Co.,PG,4/25/97,29.9375,30.625,6211600,30.65625,30.375,16.298845 +Procter & Gamble Co.,PG,4/28/97,29.96875,30.21875,5208800,31.15625,31.15625,16.71806 +Procter & Gamble Co.,PG,4/29/97,31.34375,31.6875,6612400,32.0625,31.9375,17.137255 +Procter & Gamble Co.,PG,4/30/97,31.4375,31.875,4928400,31.875,31.4375,16.868967 +Procter & Gamble Co.,PG,5/1/97,30.9375,31.25,4005600,31.59375,31.40625,16.852201 +Procter & Gamble Co.,PG,5/2/97,31.25,31.25,3853200,31.90625,31.875,17.103727 +Procter & Gamble Co.,PG,5/5/97,31.65625,31.8125,5349600,32.5,32.5,17.439085 +Procter & Gamble Co.,PG,5/6/97,32.15625,32.21875,7230400,33.0625,33.0625,17.740921 +Procter & Gamble Co.,PG,5/7/97,32.5,33,5129600,33.03125,32.625,17.50616 +Procter & Gamble Co.,PG,5/8/97,32.375,32.46875,6456000,33.09375,32.5,17.439085 +Procter & Gamble Co.,PG,5/9/97,32.25,32.71875,4464000,33,33,17.70738 +Procter & Gamble Co.,PG,5/12/97,32.90625,32.96875,5557600,33.5,33.4375,17.942144 +Procter & Gamble Co.,PG,5/13/97,33,33.46875,3802400,33.46875,33.125,17.774458 +Procter & Gamble Co.,PG,5/14/97,32.5,33.34375,5193200,33.75,32.59375,17.489403 +Procter & Gamble Co.,PG,5/15/97,32.46875,32.46875,4066000,33.4375,33.40625,17.92537 +Procter & Gamble Co.,PG,5/16/97,32.5625,33.28125,5792800,33.5,32.65625,17.52294 +Procter & Gamble Co.,PG,5/19/97,32.5,32.625,2448000,33.21875,32.96875,17.690613 +Procter & Gamble Co.,PG,5/20/97,32.625,32.78125,4009600,33.40625,33.375,17.908604 +Procter & Gamble Co.,PG,5/21/97,33.3125,33.40625,5881200,33.78125,33.65625,18.059525 +Procter & Gamble Co.,PG,5/22/97,33.53125,33.71875,5456000,34.25,34.15625,18.327814 +Procter & Gamble Co.,PG,5/23/97,34.34375,34.34375,4892400,34.90625,34.5,18.51227 +Procter & Gamble Co.,PG,5/27/97,34.28125,34.3125,4265600,34.5625,34.53125,18.529028 +Procter & Gamble Co.,PG,5/28/97,34.28125,34.28125,2890000,34.46875,34.375,18.445194 +Procter & Gamble Co.,PG,5/29/97,33.875,34.28125,3461200,34.46875,34.125,18.311045 +Procter & Gamble Co.,PG,5/30/97,33.28125,33.78125,6533600,34.65625,34.46875,18.495491 +Procter & Gamble Co.,PG,6/2/97,33.375,34.125,5186800,34.21875,33.40625,17.92537 +Procter & Gamble Co.,PG,6/3/97,33.15625,33.21875,4837200,33.96875,33.5625,18.009212 +Procter & Gamble Co.,PG,6/4/97,33.25,33.25,3476000,33.8125,33.3125,17.875072 +Procter & Gamble Co.,PG,6/5/97,33.25,33.34375,3747600,34.125,33.3125,17.875072 +Procter & Gamble Co.,PG,6/6/97,33.40625,33.40625,3424800,34.21875,34.0625,18.27751 +Procter & Gamble Co.,PG,6/9/97,34.125,34.375,3771600,34.9375,34.75,18.646416 +Procter & Gamble Co.,PG,6/10/97,34.6875,34.8125,4615200,35.28125,34.84375,18.696716 +Procter & Gamble Co.,PG,6/11/97,34.59375,34.65625,4374400,35,34.90625,18.730257 +Procter & Gamble Co.,PG,6/12/97,34.71875,34.75,4704000,35.9375,35.84375,19.23332 +Procter & Gamble Co.,PG,6/13/97,35.59375,35.6875,4450000,35.96875,35.71875,19.166235 +Procter & Gamble Co.,PG,6/16/97,35.125,35.75,3778800,35.75,35.375,18.981787 +Procter & Gamble Co.,PG,6/17/97,34.78125,35,4442800,35.40625,34.90625,18.730257 +Procter & Gamble Co.,PG,6/18/97,34.375,34.875,5034000,34.875,34.6875,18.612879 +Procter & Gamble Co.,PG,6/19/97,34.84375,34.84375,4436000,35.625,35.53125,19.065628 +Procter & Gamble Co.,PG,6/20/97,35.03125,35.5625,5487200,35.59375,35.03125,18.797327 +Procter & Gamble Co.,PG,6/23/97,34.1875,34.875,3314800,35.21875,34.21875,18.361345 +Procter & Gamble Co.,PG,6/24/97,34.15625,34.53125,5581200,34.625,34.40625,18.46196 +Procter & Gamble Co.,PG,6/25/97,33.75,34.390625,4575200,34.75,34.03125,18.26074 +Procter & Gamble Co.,PG,6/26/97,33.9375,33.96875,3761600,34.46875,34.125,18.311045 +Procter & Gamble Co.,PG,6/27/97,34.09375,34.359375,4578800,34.96875,34.828125,18.688341 +Procter & Gamble Co.,PG,6/30/97,34.515625,34.890625,5238800,35.3125,35.3125,18.948246 +Procter & Gamble Co.,PG,7/1/97,34.71875,35.3125,4126400,35.46875,34.90625,18.730257 +Procter & Gamble Co.,PG,7/2/97,34.90625,35.375,3658400,35.5,35.40625,18.998554 +Procter & Gamble Co.,PG,7/3/97,35.625,35.625,2564800,36.15625,36,19.317158 +Procter & Gamble Co.,PG,7/7/97,35.84375,36.40625,4496000,36.609375,36.03125,19.33393 +Procter & Gamble Co.,PG,7/8/97,36.078125,36.078125,6045600,37.5,37.34375,20.038189 +Procter & Gamble Co.,PG,7/9/97,36.84375,38,11372800,38.71875,37.296875,20.013027 +Procter & Gamble Co.,PG,7/10/97,36.71875,37.6875,6474000,38,37.34375,20.038189 +Procter & Gamble Co.,PG,7/11/97,36.8125,37.328125,4303200,37.4375,37.21875,19.971117 +Procter & Gamble Co.,PG,7/14/97,36.75,37.28125,4554400,37.359375,37.078125,19.895653 +Procter & Gamble Co.,PG,7/15/97,36.90625,37.1875,6031600,38.1875,38.140625,20.465786 +Procter & Gamble Co.,PG,7/16/97,37.90625,37.96875,5684000,38.53125,38.375,20.659933 +Procter & Gamble Co.,PG,7/17/97,38.109375,38.375,4384000,38.578125,38.265625,20.601044 +Procter & Gamble Co.,PG,7/18/97,37.03125,38.46875,6090800,38.5,37.1875,20.020622 +Procter & Gamble Co.,PG,7/21/97,36.875,37.25,4195600,37.390625,37.375,20.121553 +Procter & Gamble Co.,PG,7/22/97,37.15625,37.4375,4544400,37.96875,37.96875,20.441212 +Procter & Gamble Co.,PG,7/23/97,37.90625,38.34375,3755200,38.4375,38,20.458044 +Procter & Gamble Co.,PG,7/24/97,37.5,38.0625,4448800,38.75,38.375,20.659933 +Procter & Gamble Co.,PG,7/25/97,38.25,38.375,3027200,38.78125,38.328125,20.634695 +Procter & Gamble Co.,PG,7/28/97,37.703125,38.390625,3133600,38.5625,37.8125,20.3571 +Procter & Gamble Co.,PG,7/29/97,37.15625,37.5625,4710800,37.71875,37.59375,20.23932 +Procter & Gamble Co.,PG,7/30/97,37.609375,37.890625,3963600,38.59375,38.28125,20.60946 +Procter & Gamble Co.,PG,7/31/97,37.953125,38.5,5716800,38.75,38.03125,20.474865 +Procter & Gamble Co.,PG,8/1/97,37.375,38,5191600,38.53125,37.84375,20.373926 +Procter & Gamble Co.,PG,8/4/97,37.1875,37.828125,4604800,37.96875,37.3125,20.087914 +Procter & Gamble Co.,PG,8/5/97,36.875,37.296875,3954400,37.453125,37,19.919666 +Procter & Gamble Co.,PG,8/6/97,36.171875,36.25,5052800,37.375,37.1875,20.020622 +Procter & Gamble Co.,PG,8/7/97,36.609375,37.375,4544000,37.5,36.65625,19.7346 +Procter & Gamble Co.,PG,8/8/97,35.921875,36.515625,7213600,36.609375,35.96875,19.364487 +Procter & Gamble Co.,PG,8/11/97,35.59375,36,6069600,36.71875,36.640625,19.726202 +Procter & Gamble Co.,PG,8/12/97,35.5,36.5,4642800,36.546875,35.609375,19.171005 +Procter & Gamble Co.,PG,8/13/97,35.140625,36.125,7278400,36.25,35.4375,19.07847 +Procter & Gamble Co.,PG,8/14/97,35.25,35.53125,5002400,36.109375,36.109375,19.440193 +Procter & Gamble Co.,PG,8/15/97,34.125,35.5,8687200,35.5625,34.140625,18.38027 +Procter & Gamble Co.,PG,8/18/97,32.9375,34.4375,12747600,34.4375,33.78125,18.186796 +Procter & Gamble Co.,PG,8/19/97,34,34.125,9219200,34.890625,34.71875,18.691519 +Procter & Gamble Co.,PG,8/20/97,34.578125,34.6875,5849200,35.25,35.25,18.977524 +Procter & Gamble Co.,PG,8/21/97,34.164062,35.25,6386000,35.421875,34.46875,18.556915 +Procter & Gamble Co.,PG,8/22/97,33.609375,33.78125,8083600,34.65625,34.625,18.64105 +Procter & Gamble Co.,PG,8/25/97,33.890625,34.625,3671200,34.625,34.0625,18.338219 +Procter & Gamble Co.,PG,8/26/97,33.75,33.75,6567200,34.75,34.25,18.43916 +Procter & Gamble Co.,PG,8/27/97,33.5,34.3125,7236000,34.5625,34.0625,18.338219 +Procter & Gamble Co.,PG,8/28/97,33.515625,34,4737200,34.328125,33.71875,18.153149 +Procter & Gamble Co.,PG,8/29/97,33.210938,33.59375,4299600,33.640625,33.28125,17.917618 +Procter & Gamble Co.,PG,9/2/97,33.40625,33.421875,5915600,34.5,34.5,18.573753 +Procter & Gamble Co.,PG,9/3/97,34.265625,34.484375,5456400,35.0625,34.28125,18.455986 +Procter & Gamble Co.,PG,9/4/97,33.703125,34.09375,3592000,34.3125,34.109375,18.363447 +Procter & Gamble Co.,PG,9/5/97,33.015625,34,11446800,34,33.25,17.90079 +Procter & Gamble Co.,PG,9/8/97,33.359375,33.46875,6089600,33.921875,33.40625,17.984903 +Procter & Gamble Co.,PG,9/9/97,33.140625,33.5625,4942000,33.765625,33.453125,18.010149 +Procter & Gamble Co.,PG,9/10/97,32.3125,33.109375,7690000,33.3125,32.359375,17.421307 +Procter & Gamble Co.,PG,9/11/97,32.03125,32.25,8899200,33.1875,32.875,17.698904 +Procter & Gamble Co.,PG,9/12/97,32.6875,33.25,6936400,33.734375,33.375,17.96808 +Procter & Gamble Co.,PG,9/15/97,33.5,33.5,4686400,34.359375,33.84375,18.220451 +Procter & Gamble Co.,PG,9/16/97,34.1875,34.21875,8849200,35.890625,35.71875,19.229883 +Procter & Gamble Co.,PG,9/17/97,35.375,35.78125,6656000,35.984375,35.75,19.246714 +Procter & Gamble Co.,PG,9/18/97,35.546875,35.5625,8025600,36.625,35.5625,19.145771 +Procter & Gamble Co.,PG,9/19/97,35.28125,35.28125,7755200,35.875,35.6875,19.21307 +Procter & Gamble Co.,PG,9/22/97,35.375,36.1875,3716000,36.28125,35.5,19.112116 +Procter & Gamble Co.,PG,9/23/97,34.78125,35.53125,3808000,35.53125,35.25,18.977524 +Procter & Gamble Co.,PG,9/24/97,34.25,35.25,4635800,35.46875,34.46875,18.556915 +Procter & Gamble Co.,PG,9/25/97,33.65625,34.34375,3801400,34.4375,34.25,18.43916 +Procter & Gamble Co.,PG,9/26/97,34.25,34.71875,3254200,34.875,34.6875,18.674686 +Procter & Gamble Co.,PG,9/29/97,34.28125,34.59375,3157400,35.5625,35.125,18.91023 +Procter & Gamble Co.,PG,9/30/97,34.53125,34.96875,2750600,35.3125,34.53125,18.590567 +Procter & Gamble Co.,PG,10/1/97,34.78125,35.09375,3895000,35.6875,35.34375,19.027996 +Procter & Gamble Co.,PG,10/2/97,35.28125,35.34375,2874400,35.71875,35.65625,19.196249 +Procter & Gamble Co.,PG,10/3/97,34.875,36.375,5223400,36.5,35.625,19.179415 +Procter & Gamble Co.,PG,10/6/97,35.59375,35.625,4238400,36.21875,36,19.381311 +Procter & Gamble Co.,PG,10/7/97,35.84375,35.875,4057400,36.96875,36.9375,19.886024 +Procter & Gamble Co.,PG,10/8/97,36.03125,36.875,4149800,36.875,36.40625,19.600018 +Procter & Gamble Co.,PG,10/9/97,35.59375,35.8125,2724200,36.59375,36.28125,19.532719 +Procter & Gamble Co.,PG,10/10/97,35.625,35.875,2323200,36.46875,36.3125,19.549541 +Procter & Gamble Co.,PG,10/13/97,35.9375,36.40625,1712600,36.46875,36.375,19.583187 +Procter & Gamble Co.,PG,10/14/97,35.71875,36.6875,3664400,36.6875,36.03125,19.398144 +Procter & Gamble Co.,PG,10/15/97,35.6875,35.6875,2382800,36.28125,35.96875,19.364487 +Procter & Gamble Co.,PG,10/16/97,35.3125,36.1875,3134800,36.46875,35.40625,19.061655 +Procter & Gamble Co.,PG,10/17/97,34.78125,35.09375,3918800,35.71875,35.21875,18.960701 +Procter & Gamble Co.,PG,10/20/97,34.90625,35.28125,2681800,35.90625,35.90625,19.33083 +Procter & Gamble Co.,PG,10/21/97,35.75,35.78125,2716800,36.5,36.5,19.650496 +Procter & Gamble Co.,PG,10/22/97,35.75,36.34375,2997000,36.375,36.09375,19.499084 +Procter & Gamble Co.,PG,10/23/97,35.0625,35.15625,3804000,35.75,35.375,19.110802 +Procter & Gamble Co.,PG,10/24/97,34.75,36.1875,3749800,36.21875,35.34375,19.093906 +Procter & Gamble Co.,PG,10/27/97,32.75,34.78125,5012000,34.9375,32.84375,17.743328 +Procter & Gamble Co.,PG,10/28/97,31,31.5625,9514200,35.125,35.0625,18.94197 +Procter & Gamble Co.,PG,10/29/97,33.6875,35.03125,4825200,35.21875,34.0625,18.401735 +Procter & Gamble Co.,PG,10/30/97,33.375,33.4375,3653800,34.9375,33.6875,18.199148 +Procter & Gamble Co.,PG,10/31/97,33.5,34.25,3943600,34.59375,34,18.367971 +Procter & Gamble Co.,PG,11/3/97,34.375,34.375,4317400,35.46875,35.46875,19.161444 +Procter & Gamble Co.,PG,11/4/97,35.25,35.375,3675400,35.96875,35.875,19.380915 +Procter & Gamble Co.,PG,11/5/97,35.28125,35.875,4796800,36.375,36.125,19.515968 +Procter & Gamble Co.,PG,11/6/97,35.21875,35.5625,3412000,35.90625,35.8125,19.34715 +Procter & Gamble Co.,PG,11/7/97,34.8125,35.15625,4501400,35.875,35.46875,19.161444 +Procter & Gamble Co.,PG,11/10/97,35.375,35.9375,2914000,35.9375,35.46875,19.161444 +Procter & Gamble Co.,PG,11/11/97,35.59375,35.75,3239400,36.46875,36.15625,19.532854 +Procter & Gamble Co.,PG,11/12/97,35.71875,35.90625,5149000,36.625,35.84375,19.364029 +Procter & Gamble Co.,PG,11/13/97,35.625,36.375,4689000,36.625,36.59375,19.769197 +Procter & Gamble Co.,PG,11/14/97,36.5,36.59375,5603200,37.5,37.4375,20.22502 +Procter & Gamble Co.,PG,11/17/97,37,37.5,5471600,37.875,37,19.988674 +Procter & Gamble Co.,PG,11/18/97,36.4375,36.875,3855600,37.03125,36.625,19.786087 +Procter & Gamble Co.,PG,11/19/97,36.59375,36.625,4422000,37.5,37.28125,20.140617 +Procter & Gamble Co.,PG,11/20/97,37.28125,37.4375,6109600,38.75,38.03125,20.545795 +Procter & Gamble Co.,PG,11/21/97,37.71875,38.46875,3626800,38.5,38.375,20.731499 +Procter & Gamble Co.,PG,11/24/97,37.65625,38.25,3936600,38.875,38.28125,20.680853 +Procter & Gamble Co.,PG,11/25/97,38.1875,38.375,4051000,38.9375,38.875,21.001625 +Procter & Gamble Co.,PG,11/26/97,37.75,38.875,3109000,38.90625,37.84375,20.444492 +Procter & Gamble Co.,PG,11/28/97,37.9375,37.96875,1246800,38.5,38.09375,20.579554 +Procter & Gamble Co.,PG,12/1/97,38.28125,38.5,3604400,39.21875,38.96875,21.052265 +Procter & Gamble Co.,PG,12/2/97,38.375,38.4375,3306400,39.78125,39.53125,21.356148 +Procter & Gamble Co.,PG,12/3/97,39.03125,39.53125,3293600,39.96875,39.8125,21.508078 +Procter & Gamble Co.,PG,12/4/97,39.3125,39.6875,3821800,40.375,39.625,21.406784 +Procter & Gamble Co.,PG,12/5/97,39.28125,39.5625,3158200,40.46875,40.3125,21.778214 +Procter & Gamble Co.,PG,12/8/97,39.90625,40.25,3164800,40.46875,40.09375,21.660025 +Procter & Gamble Co.,PG,12/9/97,39.5625,40.09375,2580600,40.1875,39.96875,21.5925 +Procter & Gamble Co.,PG,12/10/97,39.34375,39.6875,3480600,40.1875,39.8125,21.508078 +Procter & Gamble Co.,PG,12/11/97,39.5625,39.75,4211600,40.46875,40,21.609383 +Procter & Gamble Co.,PG,12/12/97,39.65625,40.03125,3531600,40.5,40.3125,21.778214 +Procter & Gamble Co.,PG,12/15/97,39.75,40.1875,2705200,40.53125,40.375,21.81196 +Procter & Gamble Co.,PG,12/16/97,40.21875,40.25,4566200,41.71875,41.6875,22.521032 +Procter & Gamble Co.,PG,12/17/97,40.3125,41.53125,4130400,41.65625,40.65625,21.963919 +Procter & Gamble Co.,PG,12/18/97,39.53125,40.84375,3468200,40.84375,39.6875,21.44057 +Procter & Gamble Co.,PG,12/19/97,38.3125,39.03125,6795200,40.15625,39.9375,21.57561 +Procter & Gamble Co.,PG,12/22/97,39.625,40,2927400,40.3125,39.9375,21.57561 +Procter & Gamble Co.,PG,12/23/97,38.75,39.875,2763800,40.71875,38.875,21.001625 +Procter & Gamble Co.,PG,12/24/97,39,39.375,2702200,39.46875,39.03125,21.086021 +Procter & Gamble Co.,PG,12/26/97,38.75,38.78125,722200,39.46875,38.8125,20.967842 +Procter & Gamble Co.,PG,12/29/97,39.09375,39.21875,2822800,40.0625,39.90625,21.558735 +Procter & Gamble Co.,PG,12/30/97,39.8125,40.09375,2179000,40.40625,40.375,21.81196 +Procter & Gamble Co.,PG,12/31/97,39.75,40.15625,2309200,40.34375,39.90625,21.558735 +Procter & Gamble Co.,PG,1/2/98,39.4375,39.65625,3088400,40.46875,40.46875,21.86262 +Procter & Gamble Co.,PG,1/5/98,40.21875,40.59375,4996400,41.40625,41.28125,22.30155 +Procter & Gamble Co.,PG,1/6/98,40.71875,40.75,3845400,41.375,41.15625,22.23402 +Procter & Gamble Co.,PG,1/7/98,40.28125,40.8125,4284600,40.875,40.71875,21.997677 +Procter & Gamble Co.,PG,1/8/98,40.25,40.5,2909200,40.71875,40.25,21.744436 +Procter & Gamble Co.,PG,1/9/98,39,39.9375,4571800,40.21875,39.4375,21.30549 +Procter & Gamble Co.,PG,1/12/98,38.78125,38.8125,4965600,41.1875,41.15625,22.23402 +Procter & Gamble Co.,PG,1/13/98,40.28125,40.78125,4335600,41.3125,40.5625,21.913246 +Procter & Gamble Co.,PG,1/14/98,39.59375,40.59375,3936200,40.6875,40.28125,21.761318 +Procter & Gamble Co.,PG,1/15/98,39.84375,40.15625,2511000,40.28125,39.96875,21.5925 +Procter & Gamble Co.,PG,1/16/98,39.46875,40.21875,5182600,40.21875,39.65625,21.423676 +Procter & Gamble Co.,PG,1/20/98,39.9375,40.15625,3412800,40.46875,40.375,21.81196 +Procter & Gamble Co.,PG,1/21/98,39.9375,40.625,3588800,40.90625,40.5,21.947992 +Procter & Gamble Co.,PG,1/22/98,39.5625,40.59375,3387800,40.625,39.9375,21.643158 +Procter & Gamble Co.,PG,1/23/98,39.125,40.25,3938200,40.25,39.1875,21.236717 +Procter & Gamble Co.,PG,1/26/98,39.09375,39.25,3552600,39.5,39.25,21.270578 +Procter & Gamble Co.,PG,1/27/98,39.03125,39.03125,7512400,40.65625,40.4375,21.914122 +Procter & Gamble Co.,PG,1/28/98,39.25,40.5,3903000,40.5,39.625,21.473795 +Procter & Gamble Co.,PG,1/29/98,38.65625,39.625,5418600,40.09375,39,21.1351 +Procter & Gamble Co.,PG,1/30/98,38.75,38.9375,4161400,39.5,39.1875,21.236717 +Procter & Gamble Co.,PG,2/2/98,39.34375,39.59375,3463000,39.90625,39.75,21.541548 +Procter & Gamble Co.,PG,2/3/98,39.34375,39.75,5072400,40.90625,40.65625,22.03267 +Procter & Gamble Co.,PG,2/4/98,40,40,3093200,40.53125,40.1875,21.778639 +Procter & Gamble Co.,PG,2/5/98,39.75,40.4375,3219800,40.4375,39.8125,21.575418 +Procter & Gamble Co.,PG,2/6/98,40.09375,40.125,4131600,41.21875,41,22.21896 +Procter & Gamble Co.,PG,2/9/98,40.53125,40.96875,2832400,41.1875,40.75,22.083477 +Procter & Gamble Co.,PG,2/10/98,40.84375,41,4955200,41.8125,41.40625,22.439112 +Procter & Gamble Co.,PG,2/11/98,41.5,41.65625,3737000,42,41.875,22.693136 +Procter & Gamble Co.,PG,2/12/98,41.1875,41.875,3367600,42.1875,41.96875,22.743946 +Procter & Gamble Co.,PG,2/13/98,41.53125,41.53125,3633800,42.375,42.34375,22.947174 +Procter & Gamble Co.,PG,2/17/98,41.34375,42.375,3394400,42.375,41.625,22.557665 +Procter & Gamble Co.,PG,2/18/98,41.6875,41.96875,3424000,42.3125,42.1875,22.862488 +Procter & Gamble Co.,PG,2/19/98,41.125,41.78125,3234000,41.96875,41.25,22.354435 +Procter & Gamble Co.,PG,2/20/98,41.125,41.59375,3346600,41.71875,41.6875,22.591528 +Procter & Gamble Co.,PG,2/23/98,41.46875,41.96875,3281400,42.09375,41.84375,22.6762 +Procter & Gamble Co.,PG,2/24/98,41.25,41.6875,2969600,42.09375,41.46875,22.472975 +Procter & Gamble Co.,PG,2/25/98,41.5,41.75,2531600,41.90625,41.71875,22.608458 +Procter & Gamble Co.,PG,2/26/98,41.28125,41.5,2151200,41.8125,41.75,22.625395 +Procter & Gamble Co.,PG,2/27/98,41.5625,42,4687200,42.625,42.4375,22.997965 +Procter & Gamble Co.,PG,3/2/98,41.25,42,3640000,42.25,41.25,22.354435 +Procter & Gamble Co.,PG,3/3/98,40.8125,41.0625,4135000,41.375,41.125,22.286701 +Procter & Gamble Co.,PG,3/4/98,40.75,41.09375,2601400,41.125,41.0625,22.25283 +Procter & Gamble Co.,PG,3/5/98,39.9375,40.65625,3080600,40.84375,40.34375,21.863321 +Procter & Gamble Co.,PG,3/6/98,40.5625,40.5625,3457600,42,41.8125,22.659262 +Procter & Gamble Co.,PG,3/9/98,41.75,41.8125,4651400,42.625,42.625,23.09959 +Procter & Gamble Co.,PG,3/10/98,42.5625,42.5625,4074800,43.375,43.03125,23.319738 +Procter & Gamble Co.,PG,3/11/98,42.9375,43,3072200,43.46875,43.28125,23.455223 +Procter & Gamble Co.,PG,3/12/98,42.03125,42.53125,3313200,42.8125,42.09375,22.811682 +Procter & Gamble Co.,PG,3/13/98,41.09375,41.75,4288600,41.78125,41.21875,22.337496 +Procter & Gamble Co.,PG,3/16/98,41,41.03125,3919000,41.5625,41.09375,22.269762 +Procter & Gamble Co.,PG,3/17/98,41.0625,41.25,3518800,42.15625,41.75,22.625395 +Procter & Gamble Co.,PG,3/18/98,41.46875,41.5625,3226000,42.40625,42.34375,22.947174 +Procter & Gamble Co.,PG,3/19/98,42.21875,42.4375,2658600,42.71875,42.625,23.09959 +Procter & Gamble Co.,PG,3/20/98,42.4375,42.71875,4850600,42.96875,42.65625,23.116516 +Procter & Gamble Co.,PG,3/23/98,42.5625,42.75,4111600,43.21875,43.15625,23.387478 +Procter & Gamble Co.,PG,3/24/98,42.78125,43,3556400,43.78125,43.1875,23.404417 +Procter & Gamble Co.,PG,3/25/98,42.53125,43.25,3841800,43.34375,42.65625,23.116516 +Procter & Gamble Co.,PG,3/26/98,42.625,42.75,4226800,43.9375,43,23.302801 +Procter & Gamble Co.,PG,3/27/98,41.78125,43.25,3678400,43.28125,42.0625,22.79475 +Procter & Gamble Co.,PG,3/30/98,41.9375,41.9375,2534600,42.6875,42.6875,23.133448 +Procter & Gamble Co.,PG,3/31/98,41.84375,42.6875,3873400,43,42.1875,22.862488 +Procter & Gamble Co.,PG,4/1/98,41.53125,41.53125,6446800,43.90625,43.78125,23.726192 +Procter & Gamble Co.,PG,4/2/98,43.59375,43.8125,4576000,44.84375,44.78125,24.268106 +Procter & Gamble Co.,PG,4/3/98,43.78125,44.78125,4369200,44.78125,44.0625,23.878601 +Procter & Gamble Co.,PG,4/6/98,43.40625,44,3298400,44.125,43.46875,23.556824 +Procter & Gamble Co.,PG,4/7/98,42.90625,43.6875,3286200,43.6875,43.5,23.573767 +Procter & Gamble Co.,PG,4/8/98,43.0625,43.53125,3702000,43.90625,43.15625,23.387478 +Procter & Gamble Co.,PG,4/9/98,42.90625,43.3125,2005200,43.90625,43.125,23.370543 +Procter & Gamble Co.,PG,4/13/98,42.28125,43.125,3240000,43.125,42.5,23.031837 +Procter & Gamble Co.,PG,4/14/98,41.84375,42.75,3559200,42.75,41.96875,22.743946 +Procter & Gamble Co.,PG,4/15/98,41.09375,42.03125,5354400,42.125,41.5,22.489918 +Procter & Gamble Co.,PG,4/16/98,41.1875,41.59375,4585400,41.9375,41.4375,22.45604 +Procter & Gamble Co.,PG,4/17/98,41.53125,41.53125,4223600,42.71875,42.5625,23.06572 +Procter & Gamble Co.,PG,4/20/98,41.90625,42.78125,3885600,42.78125,42,22.760868 +Procter & Gamble Co.,PG,4/21/98,41.53125,41.75,6430200,42,41.6875,22.591528 +Procter & Gamble Co.,PG,4/22/98,41.5,41.53125,4850800,42.34375,42,22.829884 +Procter & Gamble Co.,PG,4/23/98,42,42,9693400,44.25,43,23.373453 +Procter & Gamble Co.,PG,4/24/98,42.75,42.8125,5331200,43.5625,42.75,23.237566 +Procter & Gamble Co.,PG,4/27/98,41.09375,42.3125,6183200,42.46875,41.71875,22.676996 +Procter & Gamble Co.,PG,4/28/98,40.09375,41.8125,6326000,42,40.375,21.946585 +Procter & Gamble Co.,PG,4/29/98,40.4375,40.5,4237600,40.96875,40.75,22.150421 +Procter & Gamble Co.,PG,4/30/98,40.90625,41,5474000,41.59375,41.09375,22.337275 +Procter & Gamble Co.,PG,5/1/98,41.03125,41.5,2625200,41.71875,41.71875,22.676996 +Procter & Gamble Co.,PG,5/4/98,41.84375,41.96875,4392200,42.875,42.09375,22.880852 +Procter & Gamble Co.,PG,5/5/98,41.125,41.8125,3414600,41.90625,41.84375,22.744951 +Procter & Gamble Co.,PG,5/6/98,40.65625,41.25,3727400,41.59375,41.125,22.354265 +Procter & Gamble Co.,PG,5/7/98,40.125,41.03125,3603200,41.0625,40.40625,21.963566 +Procter & Gamble Co.,PG,5/8/98,40.40625,40.4375,3204000,41.28125,40.5,22.014524 +Procter & Gamble Co.,PG,5/11/98,40.125,40.625,3043000,41.125,40.46875,21.997553 +Procter & Gamble Co.,PG,5/12/98,40.34375,40.6875,4605000,41.1875,40.65625,22.099472 +Procter & Gamble Co.,PG,5/13/98,40.71875,40.71875,3348800,41.53125,41.4375,22.524126 +Procter & Gamble Co.,PG,5/14/98,40.75,40.75,3162200,41.71875,41.5625,22.592068 +Procter & Gamble Co.,PG,5/15/98,40.96875,41.5625,3618600,41.6875,40.96875,22.269335 +Procter & Gamble Co.,PG,5/18/98,41.15625,41.34375,3519800,42.40625,42.25,22.965784 +Procter & Gamble Co.,PG,5/19/98,41.5625,41.6875,2535200,42.1875,41.8125,22.727974 +Procter & Gamble Co.,PG,5/20/98,41.59375,41.9375,4192600,42.5,42.5,23.101667 +Procter & Gamble Co.,PG,5/21/98,41.78125,42.5,2813200,42.5,41.9375,22.79591 +Procter & Gamble Co.,PG,5/22/98,41.34375,41.8125,2203200,42.125,41.9375,22.79591 +Procter & Gamble Co.,PG,5/26/98,41.0625,41.9375,2751400,42.15625,41.0625,22.320295 +Procter & Gamble Co.,PG,5/27/98,40.75,41.0625,3849400,41.96875,41.40625,22.50714 +Procter & Gamble Co.,PG,5/28/98,41.40625,41.90625,3071600,42.125,42.03125,22.846865 +Procter & Gamble Co.,PG,5/29/98,41.625,42.15625,2684600,42.34375,41.9375,22.79591 +Procter & Gamble Co.,PG,6/1/98,41.78125,41.96875,4358200,42.8125,42.75,23.237566 +Procter & Gamble Co.,PG,6/2/98,42.59375,42.75,4427400,43.28125,42.84375,23.288519 +Procter & Gamble Co.,PG,6/3/98,42.625,42.71875,3565800,43.40625,42.90625,23.322489 +Procter & Gamble Co.,PG,6/4/98,42.1875,42.28125,3072000,43.21875,43.21875,23.49236 +Procter & Gamble Co.,PG,6/5/98,42.90625,43.125,4033800,44,43.9375,23.883041 +Procter & Gamble Co.,PG,6/8/98,43.78125,43.9375,2685800,44.1875,43.9375,23.883041 +Procter & Gamble Co.,PG,6/9/98,43.84375,44.5,3712800,44.5,44.125,23.984966 +Procter & Gamble Co.,PG,6/10/98,43.375,43.96875,2806600,44.34375,43.40625,23.594284 +Procter & Gamble Co.,PG,6/11/98,42.21875,43.3125,4057400,43.5,42.28125,22.982756 +Procter & Gamble Co.,PG,6/12/98,41.90625,42.25,5095200,42.9375,42.625,23.169607 +Procter & Gamble Co.,PG,6/15/98,41.84375,41.84375,2985000,43.1875,42.40625,23.050707 +Procter & Gamble Co.,PG,6/16/98,42.375,42.78125,5824000,43.84375,43.6875,23.747152 +Procter & Gamble Co.,PG,6/17/98,43.71875,43.96875,6773200,45,44.59375,24.239754 +Procter & Gamble Co.,PG,6/18/98,44.53125,44.53125,4323400,45.09375,44.9375,24.426607 +Procter & Gamble Co.,PG,6/19/98,43.65625,45.03125,6074600,45.03125,44.1875,24.018938 +Procter & Gamble Co.,PG,6/22/98,43.34375,44.09375,2699000,44.5,43.34375,23.560307 +Procter & Gamble Co.,PG,6/23/98,43.71875,43.96875,3227000,44.5625,44.125,23.984966 +Procter & Gamble Co.,PG,6/24/98,44.21875,44.46875,4056200,45.5,45.4375,24.698406 +Procter & Gamble Co.,PG,6/25/98,44.875,45.3125,4184600,45.8125,45.15625,24.545527 +Procter & Gamble Co.,PG,6/26/98,45,45.03125,2286600,45.625,45.1875,24.562517 +Procter & Gamble Co.,PG,6/29/98,45.53125,45.59375,3509800,46.25,46.09375,25.055115 +Procter & Gamble Co.,PG,6/30/98,45.15625,46.125,3280000,46.125,45.53125,24.749357 +Procter & Gamble Co.,PG,7/1/98,45.125,45.90625,3897000,46.25,46.15625,25.089092 +Procter & Gamble Co.,PG,7/2/98,45.9375,46,2197800,46.375,46.28125,25.157036 +Procter & Gamble Co.,PG,7/6/98,46.125,46.46875,2983800,47,47,25.547722 +Procter & Gamble Co.,PG,7/7/98,45.78125,46.6875,3944800,46.6875,46.125,25.072102 +Procter & Gamble Co.,PG,7/8/98,45.5,45.90625,2709800,46.09375,45.96875,24.987167 +Procter & Gamble Co.,PG,7/9/98,45.09375,45.9375,2505400,46.03125,45.1875,24.562517 +Procter & Gamble Co.,PG,7/10/98,45,45.0625,3870400,46.59375,46.21875,25.123066 +Procter & Gamble Co.,PG,7/13/98,45.375,46.21875,2364200,46.28125,45.59375,24.783321 +Procter & Gamble Co.,PG,7/14/98,45.46875,45.46875,3197200,46.875,46.6875,25.377857 +Procter & Gamble Co.,PG,7/15/98,45.625,46.375,2959800,46.375,45.65625,24.817308 +Procter & Gamble Co.,PG,7/16/98,45.5,45.625,3187600,46.40625,46.1875,25.10608 +Procter & Gamble Co.,PG,7/17/98,45.125,45.5,5990200,45.9375,45.25,24.596489 +Procter & Gamble Co.,PG,7/20/98,44.8125,45.3125,3191400,45.5625,45,24.460598 +Procter & Gamble Co.,PG,7/21/98,43.75,45,3510000,45.125,44.125,23.984966 +Procter & Gamble Co.,PG,7/22/98,43.46875,44,4473000,44.0625,43.5625,23.75592 +Procter & Gamble Co.,PG,7/23/98,43.125,43.5,3708800,43.84375,43.15625,23.534382 +Procter & Gamble Co.,PG,7/24/98,43.28125,43.5625,4797600,44.5625,43.875,23.926334 +Procter & Gamble Co.,PG,7/27/98,43.3125,43.5,3357000,45.0625,44.71875,24.386465 +Procter & Gamble Co.,PG,7/28/98,43.25,44.15625,3798200,44.6875,44.5,24.267174 +Procter & Gamble Co.,PG,7/29/98,43.34375,44.25,3234600,44.78125,44.0625,24.028597 +Procter & Gamble Co.,PG,7/30/98,41.21875,44.0625,20459000,44.9375,41.8125,22.801613 +Procter & Gamble Co.,PG,7/31/98,39.53125,41.8125,15711600,41.8125,39.6875,21.642765 +Procter & Gamble Co.,PG,8/3/98,37.8125,39.53125,13006400,39.625,38.125,20.790705 +Procter & Gamble Co.,PG,8/4/98,38.375,38.40625,15761000,39.65625,38.875,21.19969 +Procter & Gamble Co.,PG,8/5/98,38.875,39.5,9402000,40.8125,40.78125,22.239227 +Procter & Gamble Co.,PG,8/6/98,39.03125,40,10389200,40.8125,39.46875,21.523485 +Procter & Gamble Co.,PG,8/7/98,39.28125,40.0625,5677800,40.1875,39.40625,21.489397 +Procter & Gamble Co.,PG,8/10/98,39.28125,39.375,4439000,40.25,39.90625,21.76207 +Procter & Gamble Co.,PG,8/11/98,38.5,39.0625,6208600,39.65625,39.5625,21.574608 +Procter & Gamble Co.,PG,8/12/98,39.5,39.6875,3682800,40.21875,39.8125,21.710934 +Procter & Gamble Co.,PG,8/13/98,39.09375,39.65625,3937600,40.125,39.21875,21.387146 +Procter & Gamble Co.,PG,8/14/98,38.875,39.1875,4320200,39.75,39.25,21.404194 +Procter & Gamble Co.,PG,8/17/98,39.21875,39.28125,4552400,40.21875,40.15625,21.898388 +Procter & Gamble Co.,PG,8/18/98,40,40.25,3735000,40.65625,40.5,22.085852 +Procter & Gamble Co.,PG,8/19/98,39.875,40.40625,3341200,40.59375,40.125,21.881363 +Procter & Gamble Co.,PG,8/20/98,39.125,40.09375,4466600,40.1875,39.21875,21.387146 +Procter & Gamble Co.,PG,8/21/98,38.53125,38.78125,5676800,39.625,39.5,21.540525 +Procter & Gamble Co.,PG,8/24/98,39.46875,39.5,3703600,40.46875,40.40625,22.034729 +Procter & Gamble Co.,PG,8/25/98,40.78125,41,4807000,41.5625,41.40625,22.58006 +Procter & Gamble Co.,PG,8/26/98,40.5,40.78125,4001800,41.6875,41.4375,22.597101 +Procter & Gamble Co.,PG,8/27/98,39.59375,41,7602800,41,40.28125,21.966574 +Procter & Gamble Co.,PG,8/28/98,39.75,40.5,6397200,41.34375,40.90625,22.307394 +Procter & Gamble Co.,PG,8/31/98,38.25,40.15625,7201800,40.5625,38.25,20.858858 +Procter & Gamble Co.,PG,9/1/98,37.65625,38.6875,7814000,40.3125,40,21.813177 +Procter & Gamble Co.,PG,9/2/98,39.0625,39.875,6274800,40.21875,39.40625,21.489397 +Procter & Gamble Co.,PG,9/3/98,37.875,39.125,6138600,39.21875,38.40625,20.944067 +Procter & Gamble Co.,PG,9/4/98,36.53125,38.75,5317600,39,37.8125,20.62028 +Procter & Gamble Co.,PG,9/8/98,37.875,38.875,5924800,39.875,39.8125,21.710934 +Procter & Gamble Co.,PG,9/9/98,35.9375,39.15625,12718600,39.15625,35.9375,19.597786 +Procter & Gamble Co.,PG,9/10/98,32.5625,34.625,14242400,34.9375,34.5,18.813879 +Procter & Gamble Co.,PG,9/11/98,33.4375,34.59375,8008200,35.5625,33.6875,18.370792 +Procter & Gamble Co.,PG,9/14/98,33.625,34.53125,7263600,34.75,34.5625,18.847958 +Procter & Gamble Co.,PG,9/15/98,34.34375,34.5625,4263000,34.9375,34.84375,19.001331 +Procter & Gamble Co.,PG,9/16/98,34.125,34.96875,5777000,35.15625,35,19.086536 +Procter & Gamble Co.,PG,9/17/98,32.625,32.625,7928800,33.78125,33.40625,18.217422 +Procter & Gamble Co.,PG,9/18/98,33.09375,33.625,8479000,34.84375,34.46875,18.79683 +Procter & Gamble Co.,PG,9/21/98,33.34375,33.5,5433200,35.5625,35,19.086536 +Procter & Gamble Co.,PG,9/22/98,35.34375,35.5,5329000,36.1875,35.71875,19.478497 +Procter & Gamble Co.,PG,9/23/98,35.9375,36.875,5213200,37.46875,37.46875,20.432816 +Procter & Gamble Co.,PG,9/24/98,35.3125,37.09375,4189000,37.5,36.25,19.768211 +Procter & Gamble Co.,PG,9/25/98,35.21875,35.6875,3870800,35.9375,35.25,19.222874 +Procter & Gamble Co.,PG,9/28/98,35.875,36.03125,4392400,37.21875,36.8125,20.074945 +Procter & Gamble Co.,PG,9/29/98,35.65625,36.75,6092800,37.25,36.21875,19.751162 +Procter & Gamble Co.,PG,9/30/98,35,36,4437200,36.34375,35.5625,19.393288 +Procter & Gamble Co.,PG,10/1/98,34.8125,35,5016400,35.71875,35.5625,19.393288 +Procter & Gamble Co.,PG,10/2/98,35.40625,35.4375,6809200,37.625,37.46875,20.432816 +Procter & Gamble Co.,PG,10/5/98,36.40625,37.25,5543400,37.5625,37.09375,20.228323 +Procter & Gamble Co.,PG,10/6/98,36.90625,37.4375,4714600,38.03125,37.125,20.245369 +Procter & Gamble Co.,PG,10/7/98,36.6875,37.21875,7962000,38.875,38.6875,21.097454 +Procter & Gamble Co.,PG,10/8/98,38,38.6875,10757200,39.78125,39.3125,21.438272 +Procter & Gamble Co.,PG,10/9/98,37.90625,39.59375,6954400,39.625,38.6875,21.097454 +Procter & Gamble Co.,PG,10/12/98,38.40625,39,3466200,39.65625,38.6875,21.097454 +Procter & Gamble Co.,PG,10/13/98,38.5,38.8125,3652600,39.5,39.40625,21.489397 +Procter & Gamble Co.,PG,10/14/98,38.8125,39.3125,4860600,40.0625,40,21.813177 +Procter & Gamble Co.,PG,10/15/98,39.28125,39.34375,6478200,41.84375,41.46875,22.614136 +Procter & Gamble Co.,PG,10/16/98,41.3125,41.46875,7067600,42.375,41.875,22.83568 +Procter & Gamble Co.,PG,10/19/98,41,41.6875,3870600,41.6875,41.03125,22.37556 +Procter & Gamble Co.,PG,10/20/98,40.71875,41,5580600,41.875,41.09375,22.409645 +Procter & Gamble Co.,PG,10/21/98,40.46875,40.875,4049600,41.9375,41.90625,22.932241 +Procter & Gamble Co.,PG,10/22/98,41.5,41.90625,8601800,43.5,43.4375,23.770182 +Procter & Gamble Co.,PG,10/23/98,43.21875,43.5,7446600,44,43.71875,23.924097 +Procter & Gamble Co.,PG,10/26/98,43.09375,43.5,5130400,43.90625,43.8125,23.97539 +Procter & Gamble Co.,PG,10/27/98,42.8125,44.125,4603200,44.15625,42.8125,23.428175 +Procter & Gamble Co.,PG,10/28/98,41.90625,42.59375,4131200,42.75,42.1875,23.086155 +Procter & Gamble Co.,PG,10/29/98,42.0625,42.25,3905200,43.5625,43.5,23.80439 +Procter & Gamble Co.,PG,10/30/98,43.625,43.96875,4543000,44.5,44.34375,24.266108 +Procter & Gamble Co.,PG,11/2/98,44.3125,44.4375,4223800,45,44.90625,24.573935 +Procter & Gamble Co.,PG,11/3/98,44.34375,44.46875,3573400,45,44.8125,24.522617 +Procter & Gamble Co.,PG,11/4/98,43.5625,44.5,5121000,44.875,43.5625,23.838593 +Procter & Gamble Co.,PG,11/5/98,43.515625,43.6875,3674200,44.875,44.65625,24.437126 +Procter & Gamble Co.,PG,11/6/98,44.34375,44.5,3880600,45,45,24.62523 +Procter & Gamble Co.,PG,11/9/98,43.96875,44.875,3472400,44.875,44.28125,24.231909 +Procter & Gamble Co.,PG,11/10/98,43.625,43.625,6390600,45.65625,45.5,24.898844 +Procter & Gamble Co.,PG,11/11/98,44.78125,45.5,4555800,45.71875,45.15625,24.710726 +Procter & Gamble Co.,PG,11/12/98,44.84375,44.84375,3061400,45.625,45.25,24.762041 +Procter & Gamble Co.,PG,11/13/98,44.5,45.15625,3238200,45.34375,44.78125,24.505526 +Procter & Gamble Co.,PG,11/16/98,44.90625,44.96875,3785200,45.75,45.75,25.035648 +Procter & Gamble Co.,PG,11/17/98,44.59375,45.375,4072200,45.6875,44.71875,24.471321 +Procter & Gamble Co.,PG,11/18/98,44.0625,44.78125,3849000,44.9375,44.5,24.35162 +Procter & Gamble Co.,PG,11/19/98,44.3125,44.75,3296000,45.15625,45,24.62523 +Procter & Gamble Co.,PG,11/20/98,45.1875,45.40625,4470200,45.71875,45.71875,25.018559 +Procter & Gamble Co.,PG,11/23/98,45.53125,45.8125,4627400,46.78125,46.78125,25.599968 +Procter & Gamble Co.,PG,11/24/98,45.875,46.125,4608400,46.5,45.96875,25.155357 +Procter & Gamble Co.,PG,11/25/98,44.875,45.46875,3224600,45.75,45.21875,24.744934 +Procter & Gamble Co.,PG,11/27/98,44.65625,45.09375,888600,45.21875,44.65625,24.437126 +Procter & Gamble Co.,PG,11/30/98,43.59375,44.59375,3861800,44.71875,43.8125,23.97539 +Procter & Gamble Co.,PG,12/1/98,43.15625,43.4375,3207800,44.5625,43.96875,24.06091 +Procter & Gamble Co.,PG,12/2/98,43,43.90625,4030000,45,44.9375,24.591028 +Procter & Gamble Co.,PG,12/3/98,44.15625,44.9375,4835000,45.65625,44.25,24.214806 +Procter & Gamble Co.,PG,12/4/98,44.75,44.84375,4255800,46,46,25.172455 +Procter & Gamble Co.,PG,12/7/98,45.15625,45.53125,2894200,45.8125,45.1875,24.727837 +Procter & Gamble Co.,PG,12/8/98,43.0625,44.5625,7589000,44.59375,43.375,23.73599 +Procter & Gamble Co.,PG,12/9/98,41.3125,42.5,8646400,42.53125,42.0625,23.017744 +Procter & Gamble Co.,PG,12/10/98,41.5625,42.34375,7375600,42.875,41.875,22.91514 +Procter & Gamble Co.,PG,12/11/98,41.75,42.375,5464600,42.65625,42.53125,23.27426 +Procter & Gamble Co.,PG,12/14/98,41.75,41.90625,5012600,43.375,43.3125,23.701786 +Procter & Gamble Co.,PG,12/15/98,43.59375,43.78125,5928000,44.875,44.75,24.488426 +Procter & Gamble Co.,PG,12/16/98,43.6875,44.59375,3652400,44.59375,43.9375,24.043802 +Procter & Gamble Co.,PG,12/17/98,43.4375,44.03125,3229000,44.25,43.6875,23.90699 +Procter & Gamble Co.,PG,12/18/98,43.375,43.59375,6514200,44.28125,43.65625,23.88988 +Procter & Gamble Co.,PG,12/21/98,43.5,43.53125,4301400,44.5,43.625,23.872803 +Procter & Gamble Co.,PG,12/22/98,43.53125,43.65625,4717600,45.3125,45,24.62523 +Procter & Gamble Co.,PG,12/23/98,45.1875,45.4375,6194200,46.96875,46.75,25.582874 +Procter & Gamble Co.,PG,12/24/98,46.25,46.25,2691200,47.40625,46.875,25.65127 +Procter & Gamble Co.,PG,12/28/98,46.15625,46.875,2697400,47.34375,46.5625,25.480274 +Procter & Gamble Co.,PG,12/29/98,46.375,46.46875,2846600,46.96875,46.75,25.582874 +Procter & Gamble Co.,PG,12/30/98,45.875,46.84375,2025200,46.96875,46.125,25.240852 +Procter & Gamble Co.,PG,12/31/98,45.28125,46.0625,2905200,46.34375,45.65625,24.984344 +Procter & Gamble Co.,PG,1/4/99,44.625,45,5048000,46.0625,45,24.62523 +Procter & Gamble Co.,PG,1/5/99,45.03125,45.03125,4471800,46.25,45.78125,25.052753 +Procter & Gamble Co.,PG,1/6/99,45.34375,45.84375,4772800,46.5,46.3125,25.343458 +Procter & Gamble Co.,PG,1/7/99,44.84375,45.78125,4036200,46.09375,45.4375,24.864645 +Procter & Gamble Co.,PG,1/8/99,43.53125,45.3125,6724600,45.34375,44.59375,24.40292 +Procter & Gamble Co.,PG,1/11/99,43,43.65625,6553400,44.125,43.625,23.872803 +Procter & Gamble Co.,PG,1/12/99,43.25,43.5,6698200,44.4375,44.21875,24.197712 +Procter & Gamble Co.,PG,1/13/99,42.9375,43.375,6318400,44.46875,44,24.077995 +Procter & Gamble Co.,PG,1/14/99,41.875,44.0625,7559800,44.25,42.59375,23.308468 +Procter & Gamble Co.,PG,1/15/99,42.21875,42.75,6325000,43.75,43.3125,23.701786 +Procter & Gamble Co.,PG,1/19/99,42.5,43.84375,4146800,43.90625,43.21875,23.650482 +Procter & Gamble Co.,PG,1/20/99,42.15625,43.0625,3025200,43.125,42.375,23.265465 +Procter & Gamble Co.,PG,1/21/99,41.59375,42.8125,8431200,43.375,43.25,23.745882 +Procter & Gamble Co.,PG,1/22/99,41.8125,42.75,5195000,43.53125,42.65625,23.419888 +Procter & Gamble Co.,PG,1/25/99,41.5625,42.5,6820400,43,41.8125,22.956636 +Procter & Gamble Co.,PG,1/26/99,41,41.53125,5839600,43.0625,42.78125,23.488527 +Procter & Gamble Co.,PG,1/27/99,42.21875,42.65625,5312800,43.8125,43.15625,23.694403 +Procter & Gamble Co.,PG,1/28/99,43.15625,43.15625,5123400,44.28125,43.90625,24.106192 +Procter & Gamble Co.,PG,1/29/99,44.3125,44.4375,7095000,45.5,45.4375,24.946898 +Procter & Gamble Co.,PG,2/1/99,44.625,45.0625,5209600,45.4375,45.3125,24.878258 +Procter & Gamble Co.,PG,2/2/99,43.875,45.0625,4945600,45.125,44.25,24.29492 +Procter & Gamble Co.,PG,2/3/99,44,44.25,3779000,44.84375,44.4375,24.39786 +Procter & Gamble Co.,PG,2/4/99,42.03125,44.5625,8186000,44.5625,43.90625,24.106192 +Procter & Gamble Co.,PG,2/5/99,42.25,43.875,4541400,44.125,42.4375,23.299782 +Procter & Gamble Co.,PG,2/8/99,42.25,42.6875,3785800,43.15625,43.15625,23.694403 +Procter & Gamble Co.,PG,2/9/99,42.03125,42.40625,4307600,43.75,43.125,23.677246 +Procter & Gamble Co.,PG,2/10/99,42.59375,43.125,3098200,44.0625,44,24.15765 +Procter & Gamble Co.,PG,2/11/99,43.78125,43.875,3094800,44.5,44.21875,24.277767 +Procter & Gamble Co.,PG,2/12/99,43.28125,44.71875,3335000,44.71875,43.75,24.02039 +Procter & Gamble Co.,PG,2/16/99,43.875,43.9375,3807600,44.9375,44.84375,24.620901 +Procter & Gamble Co.,PG,2/17/99,44.59375,44.6875,5881000,45.5,45.15625,24.792473 +Procter & Gamble Co.,PG,2/18/99,45.15625,45.3125,5405600,45.96875,45.8125,25.152788 +Procter & Gamble Co.,PG,2/19/99,45.0625,45.0625,4339800,45.90625,45.90625,25.20426 +Procter & Gamble Co.,PG,2/22/99,45.53125,45.6875,5011600,46.5,46.5,25.530241 +Procter & Gamble Co.,PG,2/23/99,45.28125,45.8125,4010200,46.4375,45.375,24.912573 +Procter & Gamble Co.,PG,2/24/99,44.5,45.3125,3768000,45.59375,44.78125,24.586588 +Procter & Gamble Co.,PG,2/25/99,43.8125,44.71875,3625200,44.96875,44.90625,24.655228 +Procter & Gamble Co.,PG,2/26/99,44.125,44.78125,3660200,45.09375,44.75,24.569439 +Procter & Gamble Co.,PG,3/1/99,44.25,45.0625,3521200,45.3125,44.25,24.29492 +Procter & Gamble Co.,PG,3/2/99,44.5,44.65625,3736400,45.4375,45.09375,24.758163 +Procter & Gamble Co.,PG,3/3/99,45.03125,45.03125,4053000,45.75,45.65625,25.066996 +Procter & Gamble Co.,PG,3/4/99,45.5625,45.78125,6393600,46.5,46,25.255733 +Procter & Gamble Co.,PG,3/5/99,46.09375,46.625,6977800,47,47,25.804764 +Procter & Gamble Co.,PG,3/8/99,46.09375,46.5625,3665200,46.71875,46.5,25.530241 +Procter & Gamble Co.,PG,3/9/99,45.84375,46.5,4754600,46.96875,46.1875,25.358667 +Procter & Gamble Co.,PG,3/10/99,45.59375,46.09375,4139400,46.40625,46.09375,25.307203 +Procter & Gamble Co.,PG,3/11/99,45.34375,45.90625,5185000,46.78125,46.0625,25.290041 +Procter & Gamble Co.,PG,3/12/99,45.03125,46,5242200,46,45.15625,24.792473 +Procter & Gamble Co.,PG,3/15/99,45.03125,45.4375,3374200,46,45.84375,25.16994 +Procter & Gamble Co.,PG,3/16/99,45.25,45.25,4033200,46.4375,45.96875,25.238575 +Procter & Gamble Co.,PG,3/17/99,45.3125,45.53125,3873800,46.4375,45.78125,25.135626 +Procter & Gamble Co.,PG,3/18/99,45.0625,45.65625,4623800,46.5625,46.375,25.461618 +Procter & Gamble Co.,PG,3/19/99,46.53125,46.75,8882600,47.46875,46.8125,25.701828 +Procter & Gamble Co.,PG,3/22/99,46.71875,46.875,6264200,47.84375,47.75,26.216545 +Procter & Gamble Co.,PG,3/23/99,46.75,47.5625,6480800,47.9375,46.84375,25.718977 +Procter & Gamble Co.,PG,3/24/99,46.875,47.21875,6474600,47.75,47.6875,26.182219 +Procter & Gamble Co.,PG,3/25/99,47.96875,48,10818200,50.46875,50.25,27.589134 +Procter & Gamble Co.,PG,3/26/99,49.59375,49.78125,5255600,49.96875,49.625,27.245989 +Procter & Gamble Co.,PG,3/29/99,49.375,49.8125,4042000,50.5625,50.5625,27.760721 +Procter & Gamble Co.,PG,3/30/99,49.8125,49.9375,5319000,50.5625,50.09375,27.50335 +Procter & Gamble Co.,PG,3/31/99,48.90625,50.875,4708800,50.90625,48.96875,26.885675 +Procter & Gamble Co.,PG,4/1/99,48.6875,49.0625,3386000,49.59375,49.21875,27.022945 +Procter & Gamble Co.,PG,4/5/99,49.03125,49.3125,3811200,50.75,50.4375,27.692097 +Procter & Gamble Co.,PG,4/6/99,49.1875,50.03125,5166800,50.96875,50.3125,27.623465 +Procter & Gamble Co.,PG,4/7/99,48.90625,50.4375,4773200,50.4375,50.375,27.65778 +Procter & Gamble Co.,PG,4/8/99,49.5625,50.375,4021200,51,50.375,27.65778 +Procter & Gamble Co.,PG,4/9/99,49.3125,50.25,3697200,50.875,50.71875,27.8465 +Procter & Gamble Co.,PG,4/12/99,50.03125,50.0625,3837200,51.46875,51.46875,28.25828 +Procter & Gamble Co.,PG,4/13/99,50.78125,51.03125,4220200,51.90625,51.4375,28.241127 +Procter & Gamble Co.,PG,4/14/99,49.46875,51.4375,5099000,51.4375,49.5625,27.211674 +Procter & Gamble Co.,PG,4/15/99,48.0625,49.5,5565200,49.78125,48.25,26.491074 +Procter & Gamble Co.,PG,4/16/99,47.5625,48.1875,5085200,49.46875,49.09375,26.954323 +Procter & Gamble Co.,PG,4/19/99,46.90625,48.75,5063400,49.5,47.3125,25.976332 +Procter & Gamble Co.,PG,4/20/99,47.25,47.4375,4530400,48.09375,47.90625,26.30234 +Procter & Gamble Co.,PG,4/21/99,47.1875,47.4375,3781400,49.5,49.46875,27.241232 +Procter & Gamble Co.,PG,4/22/99,47,49.59375,11893200,49.875,47.0625,25.916178 +Procter & Gamble Co.,PG,4/23/99,45,46.125,11759400,46.8125,45.25,24.91808 +Procter & Gamble Co.,PG,4/26/99,44.9375,45.125,9350800,47.4375,47.40625,26.105461 +Procter & Gamble Co.,PG,4/27/99,46.5625,47.40625,4280800,47.625,46.78125,25.761295 +Procter & Gamble Co.,PG,4/28/99,46.03125,46.90625,3973600,47.0625,46.1875,25.43432 +Procter & Gamble Co.,PG,4/29/99,46.15625,46.3125,5548200,46.9375,46.75,25.744078 +Procter & Gamble Co.,PG,4/30/99,45.875,45.875,7260200,47.3125,46.90625,25.830132 +Procter & Gamble Co.,PG,5/3/99,46.25,46.25,4339400,47.375,47.125,25.950592 +Procter & Gamble Co.,PG,5/4/99,45.375,46.625,6565000,47.03125,45.875,25.262247 +Procter & Gamble Co.,PG,5/5/99,45.28125,45.9375,4690400,46.28125,45.59375,25.107363 +Procter & Gamble Co.,PG,5/6/99,45.125,45.3125,4588000,46.25,46.0625,25.36549 +Procter & Gamble Co.,PG,5/7/99,45.3125,45.875,3077200,46.375,45.46875,25.03854 +Procter & Gamble Co.,PG,5/10/99,44.6875,45.34375,4319600,45.46875,45.125,24.849237 +Procter & Gamble Co.,PG,5/11/99,44.96875,45,3645000,46.75,45.8125,25.227818 +Procter & Gamble Co.,PG,5/12/99,45,45.3125,3847600,46.5,46.46875,25.589203 +Procter & Gamble Co.,PG,5/13/99,45.875,46.46875,2896200,46.46875,46,25.331081 +Procter & Gamble Co.,PG,5/14/99,45.125,45.375,3740800,46.40625,46.15625,25.417126 +Procter & Gamble Co.,PG,5/17/99,46.09375,46.28125,3214800,47.1875,47.0625,25.916178 +Procter & Gamble Co.,PG,5/18/99,46.375,47.03125,3590400,47.28125,46.9375,25.847332 +Procter & Gamble Co.,PG,5/19/99,46.25,47.4375,3241000,47.5,47.5,26.157091 +Procter & Gamble Co.,PG,5/20/99,47.4375,47.5,4526000,48.65625,48.34375,26.621721 +Procter & Gamble Co.,PG,5/21/99,47.90625,48.15625,3949000,48.71875,48.625,26.776606 +Procter & Gamble Co.,PG,5/24/99,46.90625,48.59375,4373400,49,46.96875,25.864557 +Procter & Gamble Co.,PG,5/25/99,46.90625,47.03125,5595200,47.84375,47.28125,26.03663 +Procter & Gamble Co.,PG,5/26/99,47.0625,47.28125,5039200,48.09375,47.875,26.363592 +Procter & Gamble Co.,PG,5/27/99,46.78125,47.125,4313000,48.3125,47,25.881765 +Procter & Gamble Co.,PG,5/28/99,46.40625,46.875,3621000,47.59375,46.6875,25.70967 +Procter & Gamble Co.,PG,6/1/99,46.09375,46.8125,3714400,47.84375,47.8125,26.329176 +Procter & Gamble Co.,PG,6/2/99,46.625,48.3125,4882800,48.375,47.125,25.950592 +Procter & Gamble Co.,PG,6/3/99,46.53125,47,3392000,47.0625,46.75,25.744078 +Procter & Gamble Co.,PG,6/4/99,47.15625,47.625,4493200,48.5,48.3125,26.604513 +Procter & Gamble Co.,PG,6/7/99,47.3125,47.5,3794400,48.875,48.78125,26.862654 +Procter & Gamble Co.,PG,6/8/99,47,48.28125,3486000,48.46875,47.40625,26.105461 +Procter & Gamble Co.,PG,6/9/99,45.25,47.125,9858800,47.125,46.125,25.399914 +Procter & Gamble Co.,PG,6/10/99,44.4375,45.25,10704800,45.84375,44.625,24.573904 +Procter & Gamble Co.,PG,6/11/99,42.96875,44.125,8747200,44.71875,43.125,23.747889 +Procter & Gamble Co.,PG,6/14/99,42.0625,43.34375,6584000,43.4375,42.15625,23.214413 +Procter & Gamble Co.,PG,6/15/99,42.5,42.875,4956200,43.5,43.25,23.816727 +Procter & Gamble Co.,PG,6/16/99,42.625,43.125,4922400,43.65625,43.03125,23.696259 +Procter & Gamble Co.,PG,6/17/99,43.03125,43.03125,6870400,44.625,44.125,24.298565 +Procter & Gamble Co.,PG,6/18/99,43.53125,44.375,6994000,44.84375,43.953125,24.203922 +Procter & Gamble Co.,PG,6/21/99,42.90625,43.5,3835800,43.6875,43.46875,23.93719 +Procter & Gamble Co.,PG,6/22/99,42.90625,43.40625,3083600,43.6875,43.3125,23.851131 +Procter & Gamble Co.,PG,6/23/99,42.875,43.1875,4391800,43.59375,43.46875,23.93719 +Procter & Gamble Co.,PG,6/24/99,42.46875,42.90625,4198400,43.375,42.71875,23.524176 +Procter & Gamble Co.,PG,6/25/99,42.46875,42.78125,2607800,43.09375,42.65625,23.489754 +Procter & Gamble Co.,PG,6/28/99,42.46875,42.96875,2631400,43.0625,42.625,23.472548 +Procter & Gamble Co.,PG,6/29/99,42.34375,42.53125,4289600,43.15625,43.0625,23.713469 +Procter & Gamble Co.,PG,6/30/99,42.4375,42.9375,5082600,44.625,44.0625,24.26415 +Procter & Gamble Co.,PG,7/1/99,42.84375,44.3125,5463800,44.34375,43.03125,23.696259 +Procter & Gamble Co.,PG,7/2/99,42.28125,42.96875,6164000,43.0625,42.4375,23.369293 +Procter & Gamble Co.,PG,7/6/99,42.34375,42.375,4620200,43.21875,42.71875,23.524176 +Procter & Gamble Co.,PG,7/7/99,42.46875,42.84375,4791400,43.15625,43.125,23.747889 +Procter & Gamble Co.,PG,7/8/99,42.34375,42.6875,5142400,42.90625,42.6875,23.50697 +Procter & Gamble Co.,PG,7/9/99,42.65625,42.8125,5335200,43.46875,43.375,23.88556 +Procter & Gamble Co.,PG,7/12/99,42.8125,43.4375,5711000,43.65625,43.5,23.954384 +Procter & Gamble Co.,PG,7/13/99,43,43.125,7719800,44.875,44.46875,24.487856 +Procter & Gamble Co.,PG,7/14/99,44.28125,44.4375,5469800,45.5625,45.4375,25.02133 +Procter & Gamble Co.,PG,7/15/99,45.375,45.46875,5558800,46.03125,45.6875,25.158998 +Procter & Gamble Co.,PG,7/16/99,44.84375,45.0625,4713800,45.3125,45,24.780409 +Procter & Gamble Co.,PG,7/19/99,44.5,45.09375,3662400,45.09375,44.875,24.71157 +Procter & Gamble Co.,PG,7/20/99,44.625,44.84375,3267200,45.46875,45.3125,24.952486 +Procter & Gamble Co.,PG,7/21/99,44.78125,45,2858400,45.25,45,24.86822 +Procter & Gamble Co.,PG,7/22/99,44.28125,44.8125,2693400,45.1875,44.875,24.799131 +Procter & Gamble Co.,PG,7/23/99,43.71875,44.75,3771600,45,44.125,24.384657 +Procter & Gamble Co.,PG,7/26/99,43.5,43.9375,5675000,44.125,43.65625,24.125616 +Procter & Gamble Co.,PG,7/27/99,43.4375,43.75,3673400,44.46875,44.0625,24.350124 +Procter & Gamble Co.,PG,7/28/99,43.0625,43.5625,3658400,43.9375,43.0625,23.797508 +Procter & Gamble Co.,PG,7/29/99,43.0625,43.0625,6424400,44.3125,44.0625,24.350124 +Procter & Gamble Co.,PG,7/30/99,44.25,44.3125,7472400,46.21875,45.28125,25.023651 +Procter & Gamble Co.,PG,8/2/99,44.90625,44.90625,4158800,45.625,45.0625,24.90276 +Procter & Gamble Co.,PG,8/3/99,45.15625,45.1875,6574200,47.125,46.84375,25.887121 +Procter & Gamble Co.,PG,8/4/99,46.28125,46.65625,4192200,46.875,46.40625,25.645346 +Procter & Gamble Co.,PG,8/5/99,46.21875,46.46875,5553000,47.4375,46.96875,25.956202 +Procter & Gamble Co.,PG,8/6/99,46.34375,46.53125,4749800,47.125,46.5625,25.7317 +Procter & Gamble Co.,PG,8/9/99,45.6875,46.6875,3044800,46.78125,45.71875,25.265427 +Procter & Gamble Co.,PG,8/10/99,45.40625,45.8125,5089400,47.15625,46.875,25.904387 +Procter & Gamble Co.,PG,8/11/99,46.28125,47.09375,5316400,47.375,46.625,25.766237 +Procter & Gamble Co.,PG,8/12/99,45.78125,46.625,5462400,46.875,46.03125,25.438099 +Procter & Gamble Co.,PG,8/13/99,46.0625,46.09375,4346000,46.96875,46.5,25.697157 +Procter & Gamble Co.,PG,8/16/99,46.40625,46.53125,2926400,46.9375,46.9375,25.938927 +Procter & Gamble Co.,PG,8/17/99,46.8125,47.1875,5003000,47.6875,47.6875,26.353407 +Procter & Gamble Co.,PG,8/18/99,47.21875,47.40625,3374000,47.84375,47.375,26.180717 +Procter & Gamble Co.,PG,8/19/99,46.9375,47.03125,3427600,47.5625,47.125,26.042551 +Procter & Gamble Co.,PG,8/20/99,47.375,47.71875,5646200,48.71875,48.625,26.871492 +Procter & Gamble Co.,PG,8/23/99,48.5625,48.5625,4210600,49.34375,49.125,27.147797 +Procter & Gamble Co.,PG,8/24/99,49.25,49.25,7226400,50.40625,50.125,27.70042 +Procter & Gamble Co.,PG,8/25/99,49.9375,50.21875,6624400,51.71875,51.3125,28.356682 +Procter & Gamble Co.,PG,8/26/99,49.65625,51,4738400,51.0625,50.125,27.70042 +Procter & Gamble Co.,PG,8/27/99,48.875,50.09375,4028600,50.5,49,27.078735 +Procter & Gamble Co.,PG,8/30/99,49,49.0625,3841400,50.03125,49.25,27.216887 +Procter & Gamble Co.,PG,8/31/99,49,49.1875,4061200,50.0625,49.625,27.424105 +Procter & Gamble Co.,PG,9/1/99,49.3125,49.625,3026800,49.875,49.75,27.493187 +Procter & Gamble Co.,PG,9/2/99,48.875,49.28125,3625600,50.21875,50.0625,27.665888 +Procter & Gamble Co.,PG,9/3/99,50.3125,50.9375,4580600,51.125,50.46875,27.890402 +Procter & Gamble Co.,PG,9/7/99,50.40625,50.40625,5021000,51.5,51.4375,28.425741 +Procter & Gamble Co.,PG,9/8/99,50.96875,51.28125,4250600,51.84375,51.375,28.391207 +Procter & Gamble Co.,PG,9/9/99,50.25,51.125,2692800,51.25,50.9375,28.149433 +Procter & Gamble Co.,PG,9/10/99,51.0625,51.0625,3807000,52.0625,51.5625,28.494835 +Procter & Gamble Co.,PG,9/13/99,50.28125,51.4375,2794400,51.46875,50.84375,28.097633 +Procter & Gamble Co.,PG,9/14/99,49.4375,50,3170800,50.3125,49.78125,27.510458 +Procter & Gamble Co.,PG,9/15/99,49.25,49.96875,3452800,50.46875,49.25,27.216887 +Procter & Gamble Co.,PG,9/16/99,49.03125,49.125,3822400,50.4375,50.0625,27.665888 +Procter & Gamble Co.,PG,9/17/99,50.21875,50.40625,4886000,50.78125,50.5625,27.942204 +Procter & Gamble Co.,PG,9/20/99,50.0625,50.3125,2414200,50.875,50.46875,27.890402 +Procter & Gamble Co.,PG,9/21/99,49.5,49.75,3939000,50.5,50.125,27.70042 +Procter & Gamble Co.,PG,9/22/99,48.78125,49.84375,4479200,49.875,49,27.078735 +Procter & Gamble Co.,PG,9/23/99,48.15625,49,5427600,49.75,48.21875,26.646973 +Procter & Gamble Co.,PG,9/24/99,47.84375,48.21875,4833200,49.21875,48.65625,26.888754 +Procter & Gamble Co.,PG,9/27/99,49,49.15625,3882200,50.1875,49.6875,27.45866 +Procter & Gamble Co.,PG,9/28/99,48.21875,49.28125,3669000,49.75,49.46875,27.337772 +Procter & Gamble Co.,PG,9/29/99,47.65625,48.9375,6541400,48.9375,47.90625,26.47429 +Procter & Gamble Co.,PG,9/30/99,46.125,47.78125,8356200,47.90625,46.875,25.904387 +Procter & Gamble Co.,PG,10/1/99,46,46.75,6193200,47.15625,46.71875,25.818039 +Procter & Gamble Co.,PG,10/4/99,46.53125,46.71875,4495800,48.25,48.125,26.59518 +Procter & Gamble Co.,PG,10/5/99,46.90625,47.78125,4679800,47.875,47.71875,26.370672 +Procter & Gamble Co.,PG,10/6/99,47.5,47.71875,3868600,48.6875,48.53125,26.819672 +Procter & Gamble Co.,PG,10/7/99,48.34375,48.65625,2499400,48.96875,48.59375,26.854212 +Procter & Gamble Co.,PG,10/8/99,48.59375,49.1875,3100000,49.5,49.03125,27.095995 +Procter & Gamble Co.,PG,10/11/99,48.75,49,2371600,49.46875,49,27.078735 +Procter & Gamble Co.,PG,10/12/99,47.9375,49,4270400,49,48.59375,26.854212 +Procter & Gamble Co.,PG,10/13/99,47.5,48.65625,3280000,48.65625,47.5625,26.284327 +Procter & Gamble Co.,PG,10/14/99,46.84375,47.34375,3714400,48.4375,47.90625,26.47429 +Procter & Gamble Co.,PG,10/15/99,46.65625,47.875,5507000,47.875,46.65625,25.783516 +Procter & Gamble Co.,PG,10/18/99,46.78125,47.1875,4544400,47.9375,47.65625,26.33614 +Procter & Gamble Co.,PG,10/19/99,48.03125,48.125,5432000,49.65625,49.21875,27.199598 +Procter & Gamble Co.,PG,10/20/99,48.6875,49.9375,4500800,49.9375,49.78125,27.600187 +Procter & Gamble Co.,PG,10/21/99,49.3125,49.5625,4240400,50.6875,50.4375,27.964039 +Procter & Gamble Co.,PG,10/22/99,49.84375,50.46875,3812000,50.6875,50.375,27.929375 +Procter & Gamble Co.,PG,10/25/99,49.28125,49.59375,2774000,50.453125,49.84375,27.634827 +Procter & Gamble Co.,PG,10/26/99,48.875,49.78125,3307200,50.125,49.09375,27.219019 +Procter & Gamble Co.,PG,10/27/99,48.6875,48.8125,5978400,50.5,49.625,27.513544 +Procter & Gamble Co.,PG,10/28/99,50.25,50.4375,8669000,52.46875,52.3125,29.0036 +Procter & Gamble Co.,PG,10/29/99,52.0625,52.1875,7020000,52.75,52.4375,29.072895 +Procter & Gamble Co.,PG,11/1/99,52.46875,52.5625,5621000,54.3125,54,29.939182 +Procter & Gamble Co.,PG,11/2/99,53,53.875,5100200,54.1875,53,29.384756 +Procter & Gamble Co.,PG,11/3/99,52.65625,53.28125,5006600,53.8125,53.375,29.592672 +Procter & Gamble Co.,PG,11/4/99,52,53.625,4248000,53.71875,52.65625,29.194174 +Procter & Gamble Co.,PG,11/5/99,52.75,53,3306200,53.40625,52.9375,29.350086 +Procter & Gamble Co.,PG,11/8/99,52.8125,52.9375,3308600,54.40625,54.28125,30.095123 +Procter & Gamble Co.,PG,11/9/99,52.875,54.28125,3014000,54.3125,53.75,29.800585 +Procter & Gamble Co.,PG,11/10/99,52.8125,53.75,2703600,53.875,53.6875,29.765917 +Procter & Gamble Co.,PG,11/11/99,52.5625,53.5625,3446000,53.875,53.21875,29.506033 +Procter & Gamble Co.,PG,11/12/99,52.71875,53.25,3429400,53.5,53.5,29.661976 +Procter & Gamble Co.,PG,11/15/99,52.4375,52.4375,4001000,53.75,53.28125,29.54069 +Procter & Gamble Co.,PG,11/16/99,53,53.59375,3568800,53.71875,53.6875,29.765917 +Procter & Gamble Co.,PG,11/17/99,53.5,53.5625,3518600,54.90625,54.5,30.21639 +Procter & Gamble Co.,PG,11/18/99,54.15625,54.28125,5471200,54.84375,54.78125,30.37233 +Procter & Gamble Co.,PG,11/19/99,54.125,54.65625,6256800,55.34375,55.25,30.63222 +Procter & Gamble Co.,PG,11/22/99,54.75,54.9375,4060800,55.9375,55.390625,30.710197 +Procter & Gamble Co.,PG,11/23/99,55.15625,55.40625,5540800,56.53125,56.15625,31.134686 +Procter & Gamble Co.,PG,11/24/99,54.96875,56.125,3986400,56.3125,56.21875,31.169323 +Procter & Gamble Co.,PG,11/26/99,55.84375,56.21875,1463400,56.65625,56.5,31.325258 +Procter & Gamble Co.,PG,11/29/99,55.0625,55.9375,3867400,56.25,55.75,30.909428 +Procter & Gamble Co.,PG,11/30/99,54,55.34375,4015400,56.40625,54,29.939182 +Procter & Gamble Co.,PG,12/1/99,54.28125,54.375,3820800,56.125,56.125,31.117357 +Procter & Gamble Co.,PG,12/2/99,55.875,56.125,3570000,56.46875,56.25,31.186657 +Procter & Gamble Co.,PG,12/3/99,56.375,56.5,6187800,57.8125,56.875,31.533163 +Procter & Gamble Co.,PG,12/6/99,56.40625,56.5625,3704600,57.1875,56.625,31.394554 +Procter & Gamble Co.,PG,12/7/99,54.9375,56.71875,4506000,56.8125,54.96875,30.476284 +Procter & Gamble Co.,PG,12/8/99,54.96875,55,2708800,55.65625,55.34375,30.684195 +Procter & Gamble Co.,PG,12/9/99,54.1875,55.46875,4468600,55.46875,54.9375,30.458961 +Procter & Gamble Co.,PG,12/10/99,54.375,54.625,3465400,55.625,55.21875,30.61489 +Procter & Gamble Co.,PG,12/13/99,54.3125,55.21875,2457400,55.65625,55.148438,30.575912 +Procter & Gamble Co.,PG,12/14/99,54.40625,54.5,2984200,56,55.78125,30.92675 +Procter & Gamble Co.,PG,12/15/99,55.6875,55.78125,4711600,57.40625,56.3125,31.221294 +Procter & Gamble Co.,PG,12/16/99,54.21875,55.625,3963200,55.71875,54.9375,30.458961 +Procter & Gamble Co.,PG,12/17/99,53,54.96875,9516800,54.96875,53.125,29.454054 +Procter & Gamble Co.,PG,12/20/99,53.15625,53.25,4547800,54.59375,53.8125,29.835232 +Procter & Gamble Co.,PG,12/21/99,51.75,53.03125,5493200,53.28125,52.25,28.968933 +Procter & Gamble Co.,PG,12/22/99,52.34375,52.40625,3720600,54.5,54.5,30.21639 +Procter & Gamble Co.,PG,12/23/99,54.21875,54.5,2559600,54.78125,54.75,30.354998 +Procter & Gamble Co.,PG,12/27/99,54.3125,54.75,3133000,55.625,55.59375,30.822823 +Procter & Gamble Co.,PG,12/28/99,54.78125,55.5,1997800,55.84375,54.875,30.424305 +Procter & Gamble Co.,PG,12/29/99,54.28125,55.8125,1416800,55.8125,54.6875,30.320345 +Procter & Gamble Co.,PG,12/30/99,54.5,54.78125,1420200,55.25,54.8125,30.389673 +Procter & Gamble Co.,PG,12/31/99,54.375,54.90625,614200,54.9375,54.78125,30.37233 +Procter & Gamble Co.,PG,1/3/00,52.84375,53.90625,4275000,53.96875,53.59375,29.713943 +Procter & Gamble Co.,PG,1/4/00,51.875,53.1875,4270800,54.1875,52.5625,29.142197 +Procter & Gamble Co.,PG,1/5/00,51.25,52.4375,5098400,52.6875,51.5625,28.587767 +Procter & Gamble Co.,PG,1/6/00,52.53125,52.5625,6524200,54.71875,53.9375,29.904535 +Procter & Gamble Co.,PG,1/7/00,54.59375,54.78125,9832000,58.5,58.25,32.295513 +Procter & Gamble Co.,PG,1/10/00,57.1875,57.90625,6862000,58.65625,57.96875,32.139576 +Procter & Gamble Co.,PG,1/11/00,57.21875,57.6875,4421800,58.875,58.875,32.642036 +Procter & Gamble Co.,PG,1/12/00,58.0625,58.3125,6231600,59.1875,58.5,32.43411 +Procter & Gamble Co.,PG,1/13/00,57.28125,58.4375,5285200,58.5,57.5,31.879677 +Procter & Gamble Co.,PG,1/14/00,57.6875,57.75,4904400,58.5,58.5,32.43411 +Procter & Gamble Co.,PG,1/18/00,58.03125,58.46875,4456800,59,58.46875,32.41679 +Procter & Gamble Co.,PG,1/19/00,56.78125,57,5553400,58,57.6875,32.0714 +Procter & Gamble Co.,PG,1/20/00,53.8125,57,10231800,57.125,56.28125,31.28961 +Procter & Gamble Co.,PG,1/21/00,49.75,56.3125,24378800,56.3125,51.34375,28.544582 +Procter & Gamble Co.,PG,1/24/00,47.40625,48,28554600,54.4375,51.5625,28.6662 +Procter & Gamble Co.,PG,1/25/00,48.5,51.8125,17097800,51.84375,48.75,27.102596 +Procter & Gamble Co.,PG,1/26/00,49.40625,49.5,10243200,50.40625,50.3125,27.971272 +Procter & Gamble Co.,PG,1/27/00,50.59375,51,8989000,52.21875,52.03125,28.926804 +Procter & Gamble Co.,PG,1/28/00,49.6875,51.84375,9583400,51.84375,50.15625,27.884398 +Procter & Gamble Co.,PG,1/31/00,49.1875,50.125,4518200,50.5625,50.53125,28.09289 +Procter & Gamble Co.,PG,2/1/00,49.375,50.34375,4044200,50.4375,49.75,27.658545 +Procter & Gamble Co.,PG,2/2/00,49.15625,49.875,3920800,50,49.3125,27.415318 +Procter & Gamble Co.,PG,2/3/00,48.34375,49.90625,6259600,49.90625,48.90625,27.189465 +Procter & Gamble Co.,PG,2/4/00,47,48.8125,7647800,48.84375,47.375,26.338161 +Procter & Gamble Co.,PG,2/7/00,46.28125,47,6464400,47.40625,46.625,25.921202 +Procter & Gamble Co.,PG,2/8/00,46.40625,47,6787800,47.9375,47.875,26.616142 +Procter & Gamble Co.,PG,2/9/00,46.875,47.625,6255800,47.9375,47,26.129677 +Procter & Gamble Co.,PG,2/10/00,45.03125,46.875,5267800,47.34375,45.71875,25.417366 +Procter & Gamble Co.,PG,2/11/00,45.65625,45.65625,5335000,46.96875,46.875,26.060188 +Procter & Gamble Co.,PG,2/14/00,45.5,46.84375,5252200,46.90625,45.9375,25.538979 +Procter & Gamble Co.,PG,2/15/00,46.0625,46.25,6864000,47.90625,47.875,26.616142 +Procter & Gamble Co.,PG,2/16/00,46.5,47.90625,5314600,48.125,47.023438,26.142717 +Procter & Gamble Co.,PG,2/17/00,46.5,47,4682400,47.5,47.09375,26.181795 +Procter & Gamble Co.,PG,2/18/00,46,46.90625,4651600,47.21875,46.820312,26.029797 +Procter & Gamble Co.,PG,2/22/00,45.03125,46.15625,5226800,46.71875,46.4375,25.816961 +Procter & Gamble Co.,PG,2/23/00,45.0625,46.4375,5357000,46.4375,45.3125,25.191519 +Procter & Gamble Co.,PG,2/24/00,43.28125,45.1875,7223200,45.4375,44.25,24.600817 +Procter & Gamble Co.,PG,2/25/00,42.5625,44.375,7177200,44.5,42.5625,23.662653 +Procter & Gamble Co.,PG,2/28/00,42.5,42.90625,7081600,45,44.1875,24.56607 +Procter & Gamble Co.,PG,2/29/00,43.625,44.75,6661800,44.9375,43.9375,24.427078 +Procter & Gamble Co.,PG,3/1/00,43.4375,44,4153600,44.34375,44.125,24.531317 +Procter & Gamble Co.,PG,3/2/00,43.34375,44,3565800,44.21875,43.65625,24.270727 +Procter & Gamble Co.,PG,3/3/00,43.5,43.90625,4902200,44.90625,44.21875,24.583456 +Procter & Gamble Co.,PG,3/6/00,43.3125,44.1875,3668600,44.21875,43.71875,24.30547 +Procter & Gamble Co.,PG,3/7/00,28.625,29,137287200,36.1875,30.5,16.956497 +Procter & Gamble Co.,PG,3/8/00,28.5625,30.5,74584200,30.84375,29,16.12257 +Procter & Gamble Co.,PG,3/9/00,28.25,29.25,34217200,29.75,28.875,16.053076 +Procter & Gamble Co.,PG,3/10/00,26.375,28.5625,48561600,28.875,26.875,14.94117 +Procter & Gamble Co.,PG,3/13/00,26.625,26.875,35996800,28.625,28.625,15.91409 +Procter & Gamble Co.,PG,3/14/00,27.5625,28.71875,20742000,29,27.875,15.497123 +Procter & Gamble Co.,PG,3/15/00,27.3125,28.21875,24737400,29.25,29.25,16.261559 +Procter & Gamble Co.,PG,3/16/00,29.375,29.84375,27405200,30.25,29.9375,16.643776 +Procter & Gamble Co.,PG,3/17/00,28.5,29.9375,22202400,29.9375,28.8125,16.01833 +Procter & Gamble Co.,PG,3/20/00,28.71875,29.1875,11856000,29.515625,29.0625,16.15731 +Procter & Gamble Co.,PG,3/21/00,28.0625,28.59375,14933000,28.75,28.5,15.844595 +Procter & Gamble Co.,PG,3/22/00,27.6875,28.625,15490200,28.84375,28.5,15.844595 +Procter & Gamble Co.,PG,3/23/00,27.78125,27.96875,13621800,28.4375,28.09375,15.618738 +Procter & Gamble Co.,PG,3/24/00,27.5625,28.21875,14311600,28.25,28.21875,15.688224 +Procter & Gamble Co.,PG,3/27/00,27.5625,28.125,11909400,28.5,27.625,15.358143 +Procter & Gamble Co.,PG,3/28/00,27.59375,27.59375,12057600,28.5625,28.5,15.844595 +Procter & Gamble Co.,PG,3/29/00,28.5625,28.59375,15731600,29.375,29.34375,16.313679 +Procter & Gamble Co.,PG,3/30/00,29,29.46875,16008000,30.0625,29,16.12257 +Procter & Gamble Co.,PG,3/31/00,28.125,29.75,12033600,29.75,28.375,15.7751 +Procter & Gamble Co.,PG,4/3/00,28.375,28.375,10071400,30,29.75,16.539534 +Procter & Gamble Co.,PG,4/4/00,30,30.4375,27514000,32,31.75,17.651432 +Procter & Gamble Co.,PG,4/5/00,30.78125,31.34375,13620000,31.8125,30.78125,17.112858 +Procter & Gamble Co.,PG,4/6/00,30.5,31,7827000,31.46875,31.375,17.442955 +Procter & Gamble Co.,PG,4/7/00,31.25,31.6875,7794800,31.875,31.71875,17.634062 +Procter & Gamble Co.,PG,4/10/00,31.875,31.96875,11747000,33,33,18.34637 +Procter & Gamble Co.,PG,4/11/00,31.875,32.8125,10197600,33.40625,33.21875,18.46799 +Procter & Gamble Co.,PG,4/12/00,33.8125,33.96875,20645800,36.375,34.65625,19.267164 +Procter & Gamble Co.,PG,4/13/00,33.59375,34.75,11353400,34.9375,34.75,19.31928 +Procter & Gamble Co.,PG,4/14/00,31,34,17381800,34.125,31.5,17.512445 +Procter & Gamble Co.,PG,4/17/00,31.375,31.4375,15054000,34.5625,34.5,19.180302 +Procter & Gamble Co.,PG,4/18/00,32.6875,34.28125,14387600,34.28125,33.03125,18.449308 +Procter & Gamble Co.,PG,4/19/00,32.78125,33.15625,7923200,33.875,33.03125,18.449308 +Procter & Gamble Co.,PG,4/20/00,33.0625,33.0625,8139200,34.5,34.46875,19.25221 +Procter & Gamble Co.,PG,4/24/00,34.25,34.46875,8723200,35.5,35.25,19.68858 +Procter & Gamble Co.,PG,4/25/00,31.71875,35.25,20658400,35.25,32.125,17.943136 +Procter & Gamble Co.,PG,4/26/00,29.9375,31.625,24605400,31.6875,30.375,16.965689 +Procter & Gamble Co.,PG,4/27/00,29.625,30,15193000,31.125,30.4375,17.00059 +Procter & Gamble Co.,PG,4/28/00,29.5625,30.46875,10627400,30.46875,29.875,16.686409 +Procter & Gamble Co.,PG,5/1/00,29.375,29.90625,7527600,30.21875,29.851562,16.67332 +Procter & Gamble Co.,PG,5/2/00,29.5,29.71875,5692200,30.03125,29.90625,16.703869 +Procter & Gamble Co.,PG,5/3/00,30.15625,30.3125,7259400,30.8125,30.3125,16.930775 +Procter & Gamble Co.,PG,5/4/00,30,30.28125,6600800,30.84375,30.21875,16.878408 +Procter & Gamble Co.,PG,5/5/00,29.90625,30.125,4403000,30.4375,30.4375,17.00059 +Procter & Gamble Co.,PG,5/8/00,30.03125,30.0625,5588600,30.6875,30.59375,17.087866 +Procter & Gamble Co.,PG,5/9/00,30.625,30.625,8452800,31.53125,31.375,17.524221 +Procter & Gamble Co.,PG,5/10/00,31.46875,31.65625,8208000,32.40625,32.09375,17.925669 +Procter & Gamble Co.,PG,5/11/00,31.625,32.1875,6666800,32.59375,32.5,18.152586 +Procter & Gamble Co.,PG,5/12/00,31.8125,32.5,4255800,32.78125,32.0625,17.908224 +Procter & Gamble Co.,PG,5/15/00,31.65625,31.9375,4648000,32.625,32.4375,18.117676 +Procter & Gamble Co.,PG,5/16/00,31.9375,32.4375,6308800,32.65625,32.25,18.012941 +Procter & Gamble Co.,PG,5/17/00,31.875,32.25,6044400,32.5,32.5,18.152586 +Procter & Gamble Co.,PG,5/18/00,32.25,32.375,5166400,32.65625,32.375,18.082771 +Procter & Gamble Co.,PG,5/19/00,32.03125,32.125,5963800,32.59375,32.53125,18.17004 +Procter & Gamble Co.,PG,5/22/00,32.15625,32.59375,6186200,32.6875,32.4375,18.117676 +Procter & Gamble Co.,PG,5/23/00,31.875,32.1875,5295400,32.59375,32.1875,17.978035 +Procter & Gamble Co.,PG,5/24/00,32.1875,32.28125,8813600,33.125,32.9375,18.396954 +Procter & Gamble Co.,PG,5/25/00,32.375,32.8125,6617400,33,32.96875,18.4144 +Procter & Gamble Co.,PG,5/26/00,32.8125,32.875,4463400,33.21875,33.125,18.50167 +Procter & Gamble Co.,PG,5/30/00,32.875,33.15625,4370000,33.1875,33.0625,18.466768 +Procter & Gamble Co.,PG,5/31/00,32.78125,33,4208800,33.4375,33.25,18.571486 +Procter & Gamble Co.,PG,6/1/00,32.6875,33.0625,7701000,33.1875,32.8125,18.327126 +Procter & Gamble Co.,PG,6/2/00,31.75,32.6875,10462600,32.6875,32,17.873318 +Procter & Gamble Co.,PG,6/5/00,31.25,32,7586600,32,31.65625,17.681314 +Procter & Gamble Co.,PG,6/6/00,31.3125,31.4375,4348200,31.84375,31.625,17.66385 +Procter & Gamble Co.,PG,6/7/00,30.9375,31.4375,6278000,31.9375,30.9375,17.279863 +Procter & Gamble Co.,PG,6/8/00,27.9375,29.3125,45193400,30,28.75,16.058048 +Procter & Gamble Co.,PG,6/9/00,27.90625,28.40625,17979000,28.75,28.5,15.91842 +Procter & Gamble Co.,PG,6/12/00,28.03125,28.5,9321800,28.59375,28.1875,15.743875 +Procter & Gamble Co.,PG,6/13/00,27.90625,27.90625,9267200,28.5,28.5,15.91842 +Procter & Gamble Co.,PG,6/14/00,28.03125,28.375,8078800,28.5625,28.5,15.91842 +Procter & Gamble Co.,PG,6/15/00,28.21875,28.59375,11457600,28.75,28.375,15.848602 +Procter & Gamble Co.,PG,6/16/00,27.75,28.5,11573400,28.59375,27.75,15.49951 +Procter & Gamble Co.,PG,6/19/00,27.53125,28.09375,6712600,28.25,28.046875,15.665337 +Procter & Gamble Co.,PG,6/20/00,27.46875,27.9375,8000000,28,27.625,15.429705 +Procter & Gamble Co.,PG,6/21/00,27.125,27.6875,8198000,27.71875,27.28125,15.237692 +Procter & Gamble Co.,PG,6/22/00,27.03125,27.3125,7189600,27.40625,27.0625,15.115515 +Procter & Gamble Co.,PG,6/23/00,27.125,27.375,8417000,27.71875,27.46875,15.342417 +Procter & Gamble Co.,PG,6/26/00,27.46875,27.5,7171200,27.90625,27.8125,15.534429 +Procter & Gamble Co.,PG,6/27/00,27.5625,27.75,8516400,28.3125,27.8125,15.534429 +Procter & Gamble Co.,PG,6/28/00,27.5625,27.75,7391200,28,27.773438,15.512604 +Procter & Gamble Co.,PG,6/29/00,26.8125,27.53125,9755000,27.5625,26.8125,14.975872 +Procter & Gamble Co.,PG,6/30/00,26.625,26.78125,23969000,28.679688,28.375,15.848602 +Procter & Gamble Co.,PG,7/3/00,27.59375,28.375,5595200,28.40625,27.9375,15.604239 +Procter & Gamble Co.,PG,7/5/00,27.625,28.125,7344000,28.15625,27.8125,15.534429 +Procter & Gamble Co.,PG,7/6/00,27.5,28,8129600,28,27.625,15.429705 +Procter & Gamble Co.,PG,7/7/00,27.09375,27.84375,8907400,27.84375,27.4375,15.324966 +Procter & Gamble Co.,PG,7/10/00,27.5,27.53125,9370400,27.84375,27.71875,15.482064 +Procter & Gamble Co.,PG,7/11/00,27.25,27.75,6966600,27.8125,27.5625,15.394782 +Procter & Gamble Co.,PG,7/12/00,27.09375,27.4375,8533200,27.75,27.5625,15.394782 +Procter & Gamble Co.,PG,7/13/00,27.15625,27.625,7299000,27.71875,27.28125,15.237692 +Procter & Gamble Co.,PG,7/14/00,27.34375,27.375,10094200,28.125,28,15.639145 +Procter & Gamble Co.,PG,7/17/00,28.03125,28.125,7941200,28.625,28.0625,15.674059 +Procter & Gamble Co.,PG,7/18/00,28,28.09375,8984800,29.125,29.125,16.26751 +Procter & Gamble Co.,PG,7/19/00,28.78125,28.96875,9620800,29.5625,29.5625,16.611687 +Procter & Gamble Co.,PG,7/20/00,29.25,29.625,10271200,29.78125,29.5,16.576557 +Procter & Gamble Co.,PG,7/21/00,29.40625,29.625,6091600,29.71875,29.5625,16.611687 +Procter & Gamble Co.,PG,7/24/00,29.5,29.59375,7881800,29.71875,29.5,16.576557 +Procter & Gamble Co.,PG,7/25/00,29.71875,29.75,8473000,30.40625,30.3125,17.03312 +Procter & Gamble Co.,PG,7/26/00,29.625,29.625,7409800,29.96875,29.828125,16.76094 +Procter & Gamble Co.,PG,7/27/00,29.65625,29.78125,6010400,30.375,29.78125,16.734604 +Procter & Gamble Co.,PG,7/28/00,29.5,29.96875,8274000,30,29.59375,16.62924 +Procter & Gamble Co.,PG,7/31/00,28.25,29.375,11908800,29.5,28.5,16.01465 +Procter & Gamble Co.,PG,8/1/00,27.6875,28,15932400,30,29.375,16.506323 +Procter & Gamble Co.,PG,8/2/00,28.8125,29.6875,9127000,29.8125,29.09375,16.348276 +Procter & Gamble Co.,PG,8/3/00,28.90625,29.21875,5004600,29.53125,29.03125,16.31316 +Procter & Gamble Co.,PG,8/4/00,28.5625,29.03125,4710200,29.03125,28.6875,16.120003 +Procter & Gamble Co.,PG,8/7/00,28.5,28.65625,4082800,28.875,28.5625,16.04976 +Procter & Gamble Co.,PG,8/8/00,28.125,28.5,5072400,28.5,28.25,15.874161 +Procter & Gamble Co.,PG,8/9/00,28,28.28125,6841600,28.375,28.15625,15.821496 +Procter & Gamble Co.,PG,8/10/00,28.15625,28.28125,3769400,28.46875,28.40625,15.961966 +Procter & Gamble Co.,PG,8/11/00,28.21875,28.4375,5727400,29.25,29.125,16.365845 +Procter & Gamble Co.,PG,8/14/00,29.03125,29.15625,6100200,29.84375,29.625,16.646793 +Procter & Gamble Co.,PG,8/15/00,29.78125,29.875,15182000,31.375,31.375,17.630154 +Procter & Gamble Co.,PG,8/16/00,30.625,31,8558200,31.46875,31.375,17.630154 +Procter & Gamble Co.,PG,8/17/00,30.75,31.25,6430000,31.34375,31.125,17.48968 +Procter & Gamble Co.,PG,8/18/00,31.0625,31.125,7448400,31.59375,31.5,17.700394 +Procter & Gamble Co.,PG,8/21/00,31.5,31.59375,3784200,31.71875,31.59375,17.75307 +Procter & Gamble Co.,PG,8/22/00,31.6875,31.71875,6165600,32.15625,32.0625,18.016464 +Procter & Gamble Co.,PG,8/23/00,31.9375,32.03125,3967400,32.25,32.15625,18.069153 +Procter & Gamble Co.,PG,8/24/00,31.0625,32.125,8534200,32.125,31.46875,17.68283 +Procter & Gamble Co.,PG,8/25/00,30.6875,31.0625,6586000,31.375,31.375,17.630154 +Procter & Gamble Co.,PG,8/28/00,31.15625,31.375,4082400,31.625,31.375,17.630154 +Procter & Gamble Co.,PG,8/29/00,31.09375,31.5,3541200,31.5,31.25,17.559914 +Procter & Gamble Co.,PG,8/30/00,30.78125,31.03125,3840600,31.15625,31.03125,17.436993 +Procter & Gamble Co.,PG,8/31/00,30.6875,30.9375,5414600,31.125,30.914062,17.371145 +Procter & Gamble Co.,PG,9/1/00,30.5,30.8125,4314000,30.84375,30.6875,17.243843 +Procter & Gamble Co.,PG,9/5/00,30.5625,30.71875,4975200,31.34375,31.25,17.559914 +Procter & Gamble Co.,PG,9/6/00,31.25,31.375,11835000,32.1875,31.71875,17.823315 +Procter & Gamble Co.,PG,9/7/00,31.28125,31.84375,5867800,31.90625,31.3125,17.59504 +Procter & Gamble Co.,PG,9/8/00,31.3125,31.375,6683600,31.75,31.71875,17.823315 +Procter & Gamble Co.,PG,9/11/00,31.1875,31.65625,4906600,31.875,31.34375,17.612597 +Procter & Gamble Co.,PG,9/12/00,31.15625,31.28125,4787400,31.65625,31.53125,17.717958 +Procter & Gamble Co.,PG,9/13/00,31.0625,31.5,4186000,31.5,31.25,17.559914 +Procter & Gamble Co.,PG,9/14/00,30.03125,30.90625,12514200,31.125,30.648438,17.221891 +Procter & Gamble Co.,PG,9/15/00,30.96875,31.21875,9089400,31.53125,31.25,17.559914 +Procter & Gamble Co.,PG,9/18/00,30.5,30.96875,7709000,31.25,31.0625,17.45456 +Procter & Gamble Co.,PG,9/19/00,30.65625,30.9375,5732000,31.21875,30.75,17.278954 +Procter & Gamble Co.,PG,9/20/00,30.25,30.5,7455800,30.90625,30.90625,17.366758 +Procter & Gamble Co.,PG,9/21/00,30.75,30.78125,7402200,31.6875,31.4375,17.66527 +Procter & Gamble Co.,PG,9/22/00,31.5,31.625,8796800,32.1875,31.9375,17.94623 +Procter & Gamble Co.,PG,9/25/00,31.09375,32.03125,6810200,32.03125,31.5625,17.735512 +Procter & Gamble Co.,PG,9/26/00,30.21875,31.53125,13506200,31.65625,30.875,17.3492 +Procter & Gamble Co.,PG,9/27/00,30.0625,30.8125,9776000,31.1875,30.875,17.3492 +Procter & Gamble Co.,PG,9/28/00,30.53125,30.75,30100800,33.90625,33.46875,18.806671 +Procter & Gamble Co.,PG,9/29/00,33.21875,33.5,10724400,33.84375,33.5,18.824226 +Procter & Gamble Co.,PG,10/2/00,33.28125,33.53125,7292800,34.03125,34.03125,19.122746 +Procter & Gamble Co.,PG,10/3/00,33.90625,34,8274800,34.84375,34.40625,19.333467 +Procter & Gamble Co.,PG,10/4/00,34.28125,34.3125,10373400,35.34375,35.0625,19.702229 +Procter & Gamble Co.,PG,10/5/00,35.75,35.9375,13064400,36.59375,36.5,20.509985 +Procter & Gamble Co.,PG,10/6/00,36.375,36.5625,9413400,37.4375,36.96875,20.773382 +Procter & Gamble Co.,PG,10/9/00,36.21875,36.5,4963800,36.78125,36.4375,20.474867 +Procter & Gamble Co.,PG,10/10/00,36.03125,36.25,5001200,36.5,36.21875,20.351942 +Procter & Gamble Co.,PG,10/11/00,36.0625,36.125,7388600,37,36.75,20.65046 +Procter & Gamble Co.,PG,10/12/00,36.21875,36.625,7665200,37.21875,36.8125,20.685575 +Procter & Gamble Co.,PG,10/13/00,36.0625,36.375,8039400,36.71875,36.3125,20.40462 +Procter & Gamble Co.,PG,10/16/00,35.53125,36.1875,5669200,36.1875,35.96875,20.211452 +Procter & Gamble Co.,PG,10/17/00,35.59375,35.75,6080200,37,36.65625,20.597788 +Procter & Gamble Co.,PG,10/18/00,36.09375,36.34375,7728600,37.46875,37.34375,21.084747 +Procter & Gamble Co.,PG,10/19/00,36.15625,37.0625,8159400,37.125,36.5,20.608372 +Procter & Gamble Co.,PG,10/20/00,36.0625,36.09375,5297600,36.65625,36.4375,20.573082 +Procter & Gamble Co.,PG,10/23/00,34.78125,36.34375,6127400,36.34375,34.78125,19.637943 +Procter & Gamble Co.,PG,10/24/00,35.28125,35.5,6669200,36.84375,36.8125,20.784803 +Procter & Gamble Co.,PG,10/25/00,36.59375,36.9375,9293400,37.875,37.46875,21.155334 +Procter & Gamble Co.,PG,10/26/00,36.78125,37.5625,5724400,37.96875,37.46875,21.155334 +Procter & Gamble Co.,PG,10/27/00,36.75,36.875,8396400,38.46875,38.46875,21.719955 +Procter & Gamble Co.,PG,10/30/00,37.15625,38,11799200,38.4375,38.4375,21.702301 +Procter & Gamble Co.,PG,10/31/00,34.90625,37.5,23838600,37.5625,35.71875,20.16726 +Procter & Gamble Co.,PG,11/1/00,34.15625,35.4375,13778200,35.46875,34.5,19.479145 +Procter & Gamble Co.,PG,11/2/00,33.65625,34.375,9018400,34.6875,33.96875,19.179186 +Procter & Gamble Co.,PG,11/3/00,33.5625,33.875,6510800,34.34375,34.125,19.267418 +Procter & Gamble Co.,PG,11/6/00,33.90625,34.125,5639600,34.5,34.25,19.337994 +Procter & Gamble Co.,PG,11/7/00,33.75,34.3125,4861800,34.59375,34.21875,19.320349 +Procter & Gamble Co.,PG,11/8/00,34.0625,34.125,5766200,35.09375,34.71875,19.602654 +Procter & Gamble Co.,PG,11/9/00,34.03125,35,12083400,35.75,34.75,19.620287 +Procter & Gamble Co.,PG,11/10/00,35,35.0625,6250400,36.25,35.8125,20.220188 +Procter & Gamble Co.,PG,11/13/00,35.6875,35.75,6163000,36.53125,36.125,20.396643 +Procter & Gamble Co.,PG,11/14/00,35.625,36.125,7457600,36.4375,36.21875,20.449574 +Procter & Gamble Co.,PG,11/15/00,36.3125,36.5,5518200,36.9375,36.6875,20.714235 +Procter & Gamble Co.,PG,11/16/00,36.0625,36.34375,5373200,37.40625,37.03125,20.908323 +Procter & Gamble Co.,PG,11/17/00,36.9375,36.9375,7908000,37.875,37.875,21.38471 +Procter & Gamble Co.,PG,11/20/00,36.96875,37.375,6071800,37.9375,37.46875,21.155334 +Procter & Gamble Co.,PG,11/21/00,36.375,37.0625,5666000,37.25,37.03125,20.908323 +Procter & Gamble Co.,PG,11/22/00,36.96875,37,6586600,37.96875,37.71875,21.296492 +Procter & Gamble Co.,PG,11/24/00,36.71875,37.125,2753000,37.25,36.8125,20.784803 +Procter & Gamble Co.,PG,11/27/00,36.34375,36.4375,5309800,36.875,36.4375,20.573082 +Procter & Gamble Co.,PG,11/28/00,36.25,36.5,5662800,37.0625,36.84375,20.80246 +Procter & Gamble Co.,PG,11/29/00,36.75,36.84375,5280200,37.96875,37.78125,21.331776 +Procter & Gamble Co.,PG,11/30/00,37.1875,37.375,6752400,37.96875,37.4375,21.137701 +Procter & Gamble Co.,PG,12/1/00,36.59375,37.0625,5972200,37.40625,36.96875,20.873028 +Procter & Gamble Co.,PG,12/4/00,36.53125,36.875,4900800,37.9375,37.6875,21.278845 +Procter & Gamble Co.,PG,12/5/00,36.53125,37.5,7828000,38.09375,36.59375,20.661299 +Procter & Gamble Co.,PG,12/6/00,35.71875,36.65625,6593000,36.96875,36.0625,20.361343 +Procter & Gamble Co.,PG,12/7/00,35.875,35.875,4193200,37.28125,36.78125,20.767164 +Procter & Gamble Co.,PG,12/8/00,35.4375,36.75,6859200,36.78125,35.625,20.11433 +Procter & Gamble Co.,PG,12/11/00,34.4375,35.375,6755800,35.375,34.53125,19.496788 +Procter & Gamble Co.,PG,12/12/00,35.25,35.625,9310400,36.75,35.96875,20.308413 +Procter & Gamble Co.,PG,12/13/00,35.625,35.8125,3784400,36.3125,36.21875,20.449574 +Procter & Gamble Co.,PG,12/14/00,35.6875,35.75,6285000,37.375,36.75,20.749527 +Procter & Gamble Co.,PG,12/15/00,35.6875,35.6875,12218400,36.90625,35.6875,20.149614 +Procter & Gamble Co.,PG,12/18/00,35.96875,36.3125,5726600,36.6875,36.3125,20.502502 +Procter & Gamble Co.,PG,12/19/00,35.90625,36.34375,5351600,37.375,36.5625,20.643656 +Procter & Gamble Co.,PG,12/20/00,35.9375,36.3125,8324800,37.4375,36.28125,20.48485 +Procter & Gamble Co.,PG,12/21/00,36.15625,36.28125,6419800,37.4375,37.25,21.031824 +Procter & Gamble Co.,PG,12/22/00,36.25,37.25,5491800,37.25,36.875,20.820103 +Procter & Gamble Co.,PG,12/26/00,36.375,36.84375,3554400,37.375,37.21875,21.014181 +Procter & Gamble Co.,PG,12/27/00,37,37.1875,14896000,39.65625,38.25,21.596447 +Procter & Gamble Co.,PG,12/28/00,37.65625,38.5,6080000,38.8125,38.625,21.808178 +Procter & Gamble Co.,PG,12/29/00,38.1875,38.75,5280000,39.46875,39.21875,22.143412 +Procter & Gamble Co.,PG,1/2/01,38.375,39.0625,6847800,39.4375,39.25,22.161055 +Procter & Gamble Co.,PG,1/3/01,37,39.25,11180000,39.59375,37.3125,21.067118 +Procter & Gamble Co.,PG,1/4/01,35.65625,37.28125,8341600,37.3125,36.15625,20.414286 +Procter & Gamble Co.,PG,1/5/01,35.8125,36.125,8553800,37.71875,37.46875,21.155334 +Procter & Gamble Co.,PG,1/8/01,37.125,37.15625,7241800,38.65625,38.28125,21.614084 +Procter & Gamble Co.,PG,1/9/01,36.8125,37.875,9482600,37.875,37.3125,21.067118 +Procter & Gamble Co.,PG,1/10/01,36.21875,36.8125,5750600,37.25,36.90625,20.837744 +Procter & Gamble Co.,PG,1/11/01,35.875,36.90625,5691800,37.0625,36.375,20.537792 +Procter & Gamble Co.,PG,1/12/01,35.03125,36.625,7568000,36.65625,35.15625,19.84967 +Procter & Gamble Co.,PG,1/16/01,35.25,35.46875,4671000,36.25,35.96875,20.308413 +Procter & Gamble Co.,PG,1/17/01,34.96875,35.8125,7610400,35.875,35.09375,19.911255 +Procter & Gamble Co.,PG,1/18/01,34.875,35.0625,6797400,36.125,35.40625,20.088556 +Procter & Gamble Co.,PG,1/19/01,34.875,35.03125,6254800,35.3125,34.96875,19.840334 +Procter & Gamble Co.,PG,1/22/01,34.125,34.9375,6206800,35.25,34.5625,19.60984 +Procter & Gamble Co.,PG,1/23/01,34.15625,34.34375,5566000,35.375,34.71875,19.698492 +Procter & Gamble Co.,PG,1/24/01,34.0625,34.9375,4528200,35.0625,34.96875,19.840334 +Procter & Gamble Co.,PG,1/25/01,34.5,34.625,5454800,35.34375,34.96875,19.840334 +Procter & Gamble Co.,PG,1/26/01,34.375,35.3125,6207600,35.75,34.625,19.645294 +Procter & Gamble Co.,PG,1/29/01,33.375,34.5,9223600,34.62,33.425,18.964458 +Procter & Gamble Co.,PG,1/30/01,34.625,34.75,11224800,35.7,35.55,20.170128 +Procter & Gamble Co.,PG,1/31/01,34.75,35.5,8331800,36,35.92,20.380043 +Procter & Gamble Co.,PG,2/1/01,35.92,36,7553400,37.065,36.975,20.978632 +Procter & Gamble Co.,PG,2/2/01,36.65,37.15,7393400,37.275,36.88,20.92473 +Procter & Gamble Co.,PG,2/5/01,36.885,36.995,6786400,37.645,37.175,21.092098 +Procter & Gamble Co.,PG,2/6/01,36.4,37.425,7190800,37.475,37.06,21.026857 +Procter & Gamble Co.,PG,2/7/01,36.105,36.925,7486600,37.95,37.595,21.330402 +Procter & Gamble Co.,PG,2/8/01,37.2,37.595,3758200,37.675,37.45,21.248137 +Procter & Gamble Co.,PG,2/9/01,37.25,37.545,4526000,37.75,37.495,21.273659 +Procter & Gamble Co.,PG,2/12/01,37.18,37.495,5044400,37.875,37.55,21.30487 +Procter & Gamble Co.,PG,2/13/01,36.78,37.45,5788000,37.45,37.275,21.148838 +Procter & Gamble Co.,PG,2/14/01,36.75,37.25,4531400,37.25,36.845,20.904877 +Procter & Gamble Co.,PG,2/15/01,36.535,36.575,7421400,37.2,36.93,20.953094 +Procter & Gamble Co.,PG,2/16/01,37.15,37.245,7089800,37.545,37.42,21.231112 +Procter & Gamble Co.,PG,2/20/01,37.41,37.725,6363800,37.89,37.855,21.477922 +Procter & Gamble Co.,PG,2/21/01,38.075,38.25,7958600,38.515,38.4,21.78714 +Procter & Gamble Co.,PG,2/22/01,37.38,38.5,6889800,38.575,38.05,21.58855 +Procter & Gamble Co.,PG,2/23/01,36.85,37.95,5474400,37.95,37.515,21.285006 +Procter & Gamble Co.,PG,2/26/01,35.065,36.125,12062800,36.13,35.555,20.17296 +Procter & Gamble Co.,PG,2/27/01,35.13,35.5,9067200,35.745,35.35,20.056656 +Procter & Gamble Co.,PG,2/28/01,34.925,35.35,7185000,35.6,35.25,19.999912 +Procter & Gamble Co.,PG,3/1/01,34.125,35,8327000,35.325,34.325,19.475092 +Procter & Gamble Co.,PG,3/2/01,33.88,33.9,5813800,34.9,34.825,19.758774 +Procter & Gamble Co.,PG,3/5/01,34.9,35.45,5362400,35.7,35.08,19.90345 +Procter & Gamble Co.,PG,3/6/01,34.35,34.825,5177400,34.83,34.525,19.588568 +Procter & Gamble Co.,PG,3/7/01,34.005,34.3,3833400,34.725,34.26,19.438211 +Procter & Gamble Co.,PG,3/8/01,34.15,34.45,5234200,35.6,35.5,20.141748 +Procter & Gamble Co.,PG,3/9/01,34.33,35.125,5324200,35.2,34.57,19.614103 +Procter & Gamble Co.,PG,3/12/01,34,34.375,6741200,35.3,34.125,19.36162 +Procter & Gamble Co.,PG,3/13/01,33.63,34.175,5364200,34.475,34.07,19.330408 +Procter & Gamble Co.,PG,3/14/01,33.19,33.5,6453400,33.85,33.3,18.893526 +Procter & Gamble Co.,PG,3/15/01,31.95,33.375,9028800,33.495,32.47,18.422615 +Procter & Gamble Co.,PG,3/16/01,31.94,32.275,10995000,32.965,32.35,18.354528 +Procter & Gamble Co.,PG,3/19/01,32.275,32.45,7450800,33.575,32.95,18.694952 +Procter & Gamble Co.,PG,3/20/01,32.8,32.95,6540200,34.1,32.95,18.694952 +Procter & Gamble Co.,PG,3/21/01,31.5,32.9,10156400,32.9,31.6,17.928995 +Procter & Gamble Co.,PG,3/22/01,30.15,31.4,12140800,31.625,31.375,17.801336 +Procter & Gamble Co.,PG,3/23/01,29.93,30.8,10576200,30.975,30.1,17.077938 +Procter & Gamble Co.,PG,3/26/01,29.625,30.5,9347000,30.55,30.21,17.140347 +Procter & Gamble Co.,PG,3/27/01,30.455,30.5,8022800,31.4,31.09,17.639633 +Procter & Gamble Co.,PG,3/28/01,30.35,30.9,6436000,31.375,31.035,17.608433 +Procter & Gamble Co.,PG,3/29/01,30.3,31.035,6630200,31.525,30.625,17.375813 +Procter & Gamble Co.,PG,3/30/01,30.25,30.75,5598600,31.4,31.3,17.758783 +Procter & Gamble Co.,PG,4/2/01,30.53,31.5,5976800,31.825,30.8,17.4751 +Procter & Gamble Co.,PG,4/3/01,30.035,30.525,6508200,30.87,30.55,17.333248 +Procter & Gamble Co.,PG,4/4/01,29.45,30.2,8031000,30.495,30.435,17.268003 +Procter & Gamble Co.,PG,4/5/01,30,30.5,6476400,30.825,30.775,17.460909 +Procter & Gamble Co.,PG,4/6/01,29.95,30.75,6028200,31.185,30.84,17.49779 +Procter & Gamble Co.,PG,4/9/01,29.975,31,5214200,31,30.17,17.117651 +Procter & Gamble Co.,PG,4/10/01,28.875,30,10685000,30.1,29.35,16.652409 +Procter & Gamble Co.,PG,4/11/01,28.73,29,7588000,29.525,29.49,16.731834 +Procter & Gamble Co.,PG,4/12/01,29.05,29.45,5797000,29.715,29.4,16.68077 +Procter & Gamble Co.,PG,4/16/01,29.02,29.6,5505200,29.97,29.575,16.780064 +Procter & Gamble Co.,PG,4/17/01,27.98,29.15,13986000,29.325,28.7,16.283613 +Procter & Gamble Co.,PG,4/18/01,28.375,28.875,10262400,30,28.715,16.392067 +Procter & Gamble Co.,PG,4/19/01,28.75,28.95,7997400,29.495,29.48,16.828775 +Procter & Gamble Co.,PG,4/20/01,28.84,29.355,8089000,29.81,29,16.554777 +Procter & Gamble Co.,PG,4/23/01,28.885,29,5976400,29.225,29.025,16.569038 +Procter & Gamble Co.,PG,4/24/01,28.1,28.5,10960400,28.87,28.32,16.166586 +Procter & Gamble Co.,PG,4/25/01,28.35,28.4,7399400,28.92,28.78,16.429184 +Procter & Gamble Co.,PG,4/26/01,28.89,29.05,7198600,29.15,29.15,16.640402 +Procter & Gamble Co.,PG,4/27/01,29.05,29.2,5565600,29.915,29.915,17.077108 +Procter & Gamble Co.,PG,4/30/01,29.625,30.025,8330400,30.145,30.025,17.139893 +Procter & Gamble Co.,PG,5/1/01,31.125,31.4,17375600,32.42,32.09,18.318705 +Procter & Gamble Co.,PG,5/2/01,31.75,32.425,12807600,32.425,32.075,18.31015 +Procter & Gamble Co.,PG,5/3/01,31.84,32.375,7941000,32.375,32.135,18.344389 +Procter & Gamble Co.,PG,5/4/01,31.625,31.875,5643200,32.255,32.135,18.344389 +Procter & Gamble Co.,PG,5/7/01,31.95,32.2,3697800,32.475,32.325,18.452864 +Procter & Gamble Co.,PG,5/8/01,31.77,32.25,4498000,32.38,32.25,18.410048 +Procter & Gamble Co.,PG,5/9/01,31.975,32.25,8785200,33.12,33.095,18.89242 +Procter & Gamble Co.,PG,5/10/01,32.55,33.225,4691800,33.25,32.92,18.792522 +Procter & Gamble Co.,PG,5/11/01,32.575,32.92,3251400,33.14,32.75,18.695477 +Procter & Gamble Co.,PG,5/14/01,32.65,32.995,2792800,33.085,33.025,18.852463 +Procter & Gamble Co.,PG,5/15/01,32.71,33.03,4654200,33.12,32.99,18.83248 +Procter & Gamble Co.,PG,5/16/01,33.075,33.15,6935400,34.145,34.145,19.491812 +Procter & Gamble Co.,PG,5/17/01,33.35,33.875,6360800,34.15,33.575,19.166433 +Procter & Gamble Co.,PG,5/18/01,33.21,33.58,4777200,33.74,33.74,19.260628 +Procter & Gamble Co.,PG,5/21/01,32.2,32.5,11720800,33.075,32.625,18.624119 +Procter & Gamble Co.,PG,5/22/01,31.975,32.65,8073400,32.8,32,18.267336 +Procter & Gamble Co.,PG,5/23/01,31.825,32.3,6547800,32.465,32.095,18.321568 +Procter & Gamble Co.,PG,5/24/01,31.775,32,5160200,32.295,32.125,18.338694 +Procter & Gamble Co.,PG,5/25/01,31.63,32.125,4353000,32.15,31.75,18.124613 +Procter & Gamble Co.,PG,5/29/01,31.775,31.9,5719800,32.32,32.32,18.450006 +Procter & Gamble Co.,PG,5/30/01,31.845,32.3,4669400,32.485,32.185,18.372948 +Procter & Gamble Co.,PG,5/31/01,31.905,32,4268800,32.25,32.12,18.335835 +Procter & Gamble Co.,PG,6/1/01,31.625,32.115,3730800,32.12,31.755,18.127474 +Procter & Gamble Co.,PG,6/4/01,31.52,31.75,4917600,31.87,31.8,18.153166 +Procter & Gamble Co.,PG,6/5/01,31.625,31.805,5336600,32.06,32.04,18.290167 +Procter & Gamble Co.,PG,6/6/01,32.255,32.625,7914200,33.15,32.335,18.45856 +Procter & Gamble Co.,PG,6/7/01,32.35,32.375,5066400,32.8,32.46,18.52992 +Procter & Gamble Co.,PG,6/8/01,32.005,32.575,4132000,32.59,32.14,18.347246 +Procter & Gamble Co.,PG,6/11/01,32.03,32.25,2608400,32.385,32.175,18.367233 +Procter & Gamble Co.,PG,6/12/01,32.455,32.625,6933200,32.8,32.75,18.695477 +Procter & Gamble Co.,PG,6/13/01,32.445,32.975,4446000,32.99,32.475,18.538483 +Procter & Gamble Co.,PG,6/14/01,32.265,32.475,4624400,32.8,32.43,18.512798 +Procter & Gamble Co.,PG,6/15/01,31.235,32.2,13955600,32.44,31.3,17.867731 +Procter & Gamble Co.,PG,6/18/01,30.84,31.2,7257200,31.2,31.075,17.739294 +Procter & Gamble Co.,PG,6/19/01,30.955,31.125,7043200,31.375,31.205,17.813503 +Procter & Gamble Co.,PG,6/20/01,31.005,31.25,4595800,31.465,31.275,17.853468 +Procter & Gamble Co.,PG,6/21/01,30.98,31.005,6340800,31.675,31.175,17.796373 +Procter & Gamble Co.,PG,6/22/01,31.15,31.2,4583200,31.745,31.64,18.061827 +Procter & Gamble Co.,PG,6/25/01,31.35,31.625,3281600,31.9,31.4,17.92482 +Procter & Gamble Co.,PG,6/26/01,31.395,31.4,5391200,32.075,31.93,18.227375 +Procter & Gamble Co.,PG,6/27/01,31.68,31.855,4807200,32.165,31.7,18.096077 +Procter & Gamble Co.,PG,6/28/01,31.575,31.705,5093600,32.115,31.825,18.167437 +Procter & Gamble Co.,PG,6/29/01,31.9,32.02,8924600,32.675,31.9,18.210247 +Procter & Gamble Co.,PG,7/2/01,31.905,32,4282400,32.41,32.235,18.401482 +Procter & Gamble Co.,PG,7/3/01,31.875,32.01,2512000,32.35,32.3,18.43859 +Procter & Gamble Co.,PG,7/5/01,31.88,32.15,4539400,32.3,32.265,18.418606 +Procter & Gamble Co.,PG,7/6/01,32.05,32.14,5212600,32.525,32.5,18.552755 +Procter & Gamble Co.,PG,7/9/01,32.5,32.5,7116000,33.07,33.07,18.878141 +Procter & Gamble Co.,PG,7/10/01,32.635,33.05,8217600,33.55,33.505,19.126469 +Procter & Gamble Co.,PG,7/11/01,33.55,33.85,10880600,34.5,34.375,19.62311 +Procter & Gamble Co.,PG,7/12/01,33.95,34.38,7122600,34.4,34.375,19.62311 +Procter & Gamble Co.,PG,7/13/01,33.83,34.15,5786000,34.21,34.07,19.449001 +Procter & Gamble Co.,PG,7/16/01,34.02,34.07,4517200,34.745,34.575,19.73728 +Procter & Gamble Co.,PG,7/17/01,34.375,34.685,6170200,34.995,34.965,19.959915 +Procter & Gamble Co.,PG,7/18/01,34.355,34.94,6507600,34.95,34.6,19.85947 +Procter & Gamble Co.,PG,7/19/01,33.835,34.6,6433600,34.865,34.195,19.62701 +Procter & Gamble Co.,PG,7/20/01,33.8,34.55,5396400,34.55,34.045,19.540913 +Procter & Gamble Co.,PG,7/23/01,33.6,34.075,4942600,34.15,33.9,19.457682 +Procter & Gamble Co.,PG,7/24/01,33.705,33.875,4413800,34.3,34.045,19.540913 +Procter & Gamble Co.,PG,7/25/01,33.925,34.045,4858600,35,35,20.089058 +Procter & Gamble Co.,PG,7/26/01,34.505,34.7,9228800,35.5,35.5,20.376043 +Procter & Gamble Co.,PG,7/27/01,35.055,35.25,4472200,35.71,35.235,20.22394 +Procter & Gamble Co.,PG,7/30/01,35.025,35.025,4515600,35.55,35.55,20.404747 +Procter & Gamble Co.,PG,7/31/01,35.3,35.55,6287600,35.8,35.51,20.38178 +Procter & Gamble Co.,PG,8/1/01,35.515,35.515,4899400,35.965,35.75,20.51954 +Procter & Gamble Co.,PG,8/2/01,35.35,35.88,3912400,35.975,35.73,20.508055 +Procter & Gamble Co.,PG,8/3/01,34.76,35.73,4424400,35.75,35.11,20.15219 +Procter & Gamble Co.,PG,8/6/01,34.88,35.2,5467600,35.375,35.375,20.304308 +Procter & Gamble Co.,PG,8/7/01,34.77,34.875,7447600,35.925,35.305,20.264124 +Procter & Gamble Co.,PG,8/8/01,34.75,34.75,4932000,35.215,34.925,20.046003 +Procter & Gamble Co.,PG,8/9/01,34.68,34.76,3989800,35.45,35.35,20.289951 +Procter & Gamble Co.,PG,8/10/01,35.43,35.595,8781800,36.265,35.935,20.62572 +Procter & Gamble Co.,PG,8/13/01,35.865,35.95,5344800,36.15,36.06,20.697477 +Procter & Gamble Co.,PG,8/14/01,36.005,36.175,5994000,36.31,36.25,20.806528 +Procter & Gamble Co.,PG,8/15/01,36.05,36.14,6144600,36.5,36.09,20.71469 +Procter & Gamble Co.,PG,8/16/01,36.45,36.575,8622000,37.195,37.095,21.291533 +Procter & Gamble Co.,PG,8/17/01,36.905,37.075,8613000,37.375,37.375,21.452242 +Procter & Gamble Co.,PG,8/20/01,37.135,37.45,11225000,38.04,37.84,21.719145 +Procter & Gamble Co.,PG,8/21/01,37.255,37.6,7824000,37.77,37.39,21.460863 +Procter & Gamble Co.,PG,8/22/01,37.15,37.6,7389800,37.87,37.825,21.710535 +Procter & Gamble Co.,PG,8/23/01,37.675,37.725,9331000,38.5,38.47,22.08075 +Procter & Gamble Co.,PG,8/24/01,38.1,38.425,8007200,38.64,38.5,22.09796 +Procter & Gamble Co.,PG,8/27/01,38.24,38.5,6090400,38.52,38.42,22.052038 +Procter & Gamble Co.,PG,8/28/01,37.4,38.125,7213400,38.24,37.495,21.521122 +Procter & Gamble Co.,PG,8/29/01,36.905,37.8,5263200,37.8,37.01,21.242739 +Procter & Gamble Co.,PG,8/30/01,36.975,37.075,7104200,37.55,37.295,21.406324 +Procter & Gamble Co.,PG,8/31/01,36.825,36.9,4807800,37.175,37.075,21.280052 +Procter & Gamble Co.,PG,9/4/01,36.84,36.84,7436200,38.04,37.76,21.673223 +Procter & Gamble Co.,PG,9/5/01,37.45,37.955,7687200,38.12,37.94,21.776537 +Procter & Gamble Co.,PG,9/6/01,37.355,37.94,8744400,37.995,37.75,21.667492 +Procter & Gamble Co.,PG,9/7/01,36.7,37.45,6509000,37.6,37.175,21.337444 +Procter & Gamble Co.,PG,9/10/01,36.65,36.725,7433600,37.2,37.1,21.294409 +Procter & Gamble Co.,PG,9/17/01,36.15,36.8,11860800,37.45,37.275,21.394852 +Procter & Gamble Co.,PG,9/18/01,36.555,37.05,9251400,37.125,37.1,21.294409 +Procter & Gamble Co.,PG,9/19/01,36.615,37.325,11095200,37.51,37.275,21.394852 +Procter & Gamble Co.,PG,9/20/01,36.28,37,9779400,37,36.405,20.895496 +Procter & Gamble Co.,PG,9/21/01,33.5,35.325,20140800,35.825,33.5,19.2281 +Procter & Gamble Co.,PG,9/24/01,34.445,34.5,10354600,35.225,34.73,19.934082 +Procter & Gamble Co.,PG,9/25/01,34.725,34.73,7985400,35.6,35.5,20.376043 +Procter & Gamble Co.,PG,9/26/01,35.4,35.85,6906600,36.12,35.565,20.413353 +Procter & Gamble Co.,PG,9/27/01,35.53,35.75,7139600,36.2,36.2,20.777824 +Procter & Gamble Co.,PG,9/28/01,36.01,36.37,9963000,36.575,36.395,20.889761 +Procter & Gamble Co.,PG,10/1/01,35.865,36.25,7015200,36.5,36.195,20.774948 +Procter & Gamble Co.,PG,10/2/01,36.125,36.195,5714400,36.725,36.64,21.030375 +Procter & Gamble Co.,PG,10/3/01,35.95,36.405,8282600,36.695,36.625,21.021763 +Procter & Gamble Co.,PG,10/4/01,35.575,36.525,7984200,36.55,35.6,20.43344 +Procter & Gamble Co.,PG,10/5/01,35.65,35.65,6143000,36.495,36.345,20.861052 +Procter & Gamble Co.,PG,10/8/01,35.88,36,4238800,36.55,36.125,20.734781 +Procter & Gamble Co.,PG,10/9/01,36.05,36.125,5418200,36.89,36.27,20.818005 +Procter & Gamble Co.,PG,10/10/01,36.025,36.025,5570000,37.07,36.67,21.0476 +Procter & Gamble Co.,PG,10/11/01,35.9,36.51,6369400,36.75,36.295,20.83235 +Procter & Gamble Co.,PG,10/12/01,35.75,35.775,5889800,36.095,35.97,20.645807 +Procter & Gamble Co.,PG,10/15/01,35.31,35.75,5941200,35.75,35.555,20.407616 +Procter & Gamble Co.,PG,10/16/01,35.055,35.37,8470400,35.525,35.465,20.355955 +Procter & Gamble Co.,PG,10/17/01,34.865,35.275,7307600,35.6,34.9,20.139565 +Procter & Gamble Co.,PG,10/18/01,35,35.1,7516200,35.9,35.15,20.283823 +Procter & Gamble Co.,PG,10/19/01,35.385,35.475,5990600,36.1,35.875,20.702192 +Procter & Gamble Co.,PG,10/22/01,35.8,35.875,4323400,36.45,36.225,20.904163 +Procter & Gamble Co.,PG,10/23/01,35.525,36.35,4191400,36.42,35.75,20.630064 +Procter & Gamble Co.,PG,10/24/01,35.68,35.875,4851600,36.075,35.7,20.6012 +Procter & Gamble Co.,PG,10/25/01,35.255,35.35,4712800,36.24,36.145,20.857998 +Procter & Gamble Co.,PG,10/26/01,35.94,36.125,4762400,36.77,36.675,21.163845 +Procter & Gamble Co.,PG,10/29/01,35.65,36.505,5470800,36.625,35.65,20.57235 +Procter & Gamble Co.,PG,10/30/01,35.875,35.99,10641800,37.125,37.1,21.409103 +Procter & Gamble Co.,PG,10/31/01,36.725,37.1,7567200,37.21,36.89,21.287916 +Procter & Gamble Co.,PG,11/1/01,36.82,36.9,9758000,37.995,37.99,21.922688 +Procter & Gamble Co.,PG,11/2/01,37.6,37.9,5787800,38.3,38,21.928452 +Procter & Gamble Co.,PG,11/5/01,37.97,38.045,6274400,38.49,38.465,22.196793 +Procter & Gamble Co.,PG,11/6/01,38.175,38.465,5514000,39,39,22.505507 +Procter & Gamble Co.,PG,11/7/01,38.685,38.725,5815200,39.1,39.055,22.537258 +Procter & Gamble Co.,PG,11/8/01,38.105,39,6213200,39,38.35,22.130417 +Procter & Gamble Co.,PG,11/9/01,38.15,38.2,4648600,38.755,38.655,22.306433 +Procter & Gamble Co.,PG,11/12/01,38.235,38.325,3858200,38.715,38.635,22.294891 +Procter & Gamble Co.,PG,11/13/01,38.245,38.725,5259800,38.945,38.93,22.465118 +Procter & Gamble Co.,PG,11/14/01,38.615,38.995,6405000,39.125,39.115,22.57188 +Procter & Gamble Co.,PG,11/15/01,38.985,39.115,5971200,39.425,39.145,22.5892 +Procter & Gamble Co.,PG,11/16/01,38.885,39.34,5433600,39.37,39.37,22.719032 +Procter & Gamble Co.,PG,11/19/01,39,39.425,5475800,39.5,39.34,22.701721 +Procter & Gamble Co.,PG,11/20/01,38.855,39.1,5344800,39.34,39.25,22.649782 +Procter & Gamble Co.,PG,11/21/01,38.875,39,4104000,39.275,38.95,22.476675 +Procter & Gamble Co.,PG,11/23/01,38.9,38.95,1680200,39.25,39.225,22.635357 +Procter & Gamble Co.,PG,11/26/01,38.75,39.025,4536200,39.195,39.075,22.548801 +Procter & Gamble Co.,PG,11/27/01,38.455,38.85,6482400,39.125,38.56,22.251616 +Procter & Gamble Co.,PG,11/28/01,37.975,38.425,5393400,38.625,38,21.928452 +Procter & Gamble Co.,PG,11/29/01,37.62,38.05,7276800,38.8,38.72,22.343945 +Procter & Gamble Co.,PG,11/30/01,38.49,38.5,5593600,39.06,38.73,22.349716 +Procter & Gamble Co.,PG,12/3/01,38.025,38.725,5482400,38.725,38.15,22.015005 +Procter & Gamble Co.,PG,12/4/01,37.865,38.25,4833200,38.535,38.17,22.026552 +Procter & Gamble Co.,PG,12/5/01,38.115,38.25,6368400,38.855,38.35,22.130417 +Procter & Gamble Co.,PG,12/6/01,37.75,38.225,5188000,38.54,37.85,21.8419 +Procter & Gamble Co.,PG,12/7/01,37.38,37.785,4366000,37.875,37.715,21.763988 +Procter & Gamble Co.,PG,12/10/01,37.63,37.735,7728400,38.71,38.36,22.136194 +Procter & Gamble Co.,PG,12/11/01,38.23,38.425,7036000,38.85,38.35,22.130417 +Procter & Gamble Co.,PG,12/12/01,39.45,39.625,16664400,40,39.975,23.06815 +Procter & Gamble Co.,PG,12/13/01,39.5,39.975,12740000,40.55,40.45,23.34226 +Procter & Gamble Co.,PG,12/14/01,39.785,40.15,6503600,40.39,39.95,23.053732 +Procter & Gamble Co.,PG,12/17/01,39.9,40.05,7111400,40.55,39.9,23.02488 +Procter & Gamble Co.,PG,12/18/01,40,40.125,6583400,40.86,40.69,23.48076 +Procter & Gamble Co.,PG,12/19/01,40.21,40.35,7951800,40.825,40.73,23.503843 +Procter & Gamble Co.,PG,12/20/01,40.365,40.55,5688200,40.745,40.495,23.368229 +Procter & Gamble Co.,PG,12/21/01,39.955,40.625,8849000,40.685,40.32,23.267246 +Procter & Gamble Co.,PG,12/24/01,40.025,40.32,2178600,40.465,40.13,23.1576 +Procter & Gamble Co.,PG,12/26/01,40.11,40.13,3728200,40.595,40.25,23.226858 +Procter & Gamble Co.,PG,12/27/01,39.875,40.23,4271000,40.3,40.075,23.12587 +Procter & Gamble Co.,PG,12/28/01,39.53,40.15,3529800,40.15,39.755,22.941204 +Procter & Gamble Co.,PG,12/31/01,39.355,39.45,3941800,39.87,39.565,22.831568 +Procter & Gamble Co.,PG,1/2/02,39.01,39.45,6261600,40,40,23.08259 +Procter & Gamble Co.,PG,1/3/02,39.305,39.655,5216800,39.79,39.615,22.860415 +Procter & Gamble Co.,PG,1/4/02,39.1,39.62,6181400,39.75,39.225,22.635357 +Procter & Gamble Co.,PG,1/7/02,38.55,39.115,6412200,39.245,38.775,22.37568 +Procter & Gamble Co.,PG,1/8/02,38.64,38.775,4009800,39.055,38.88,22.436285 +Procter & Gamble Co.,PG,1/9/02,38.58,38.88,5527000,39.17,38.6,22.274698 +Procter & Gamble Co.,PG,1/10/02,38.19,38.3,7183800,38.65,38.465,22.196793 +Procter & Gamble Co.,PG,1/11/02,38.56,38.85,5459200,39.145,38.605,22.277586 +Procter & Gamble Co.,PG,1/14/02,38.625,38.825,6080800,39.725,39.35,22.707499 +Procter & Gamble Co.,PG,1/15/02,39.255,39.275,5392800,39.945,39.825,22.981606 +Procter & Gamble Co.,PG,1/16/02,39.17,39.575,6047800,39.815,39.745,23.045372 +Procter & Gamble Co.,PG,1/17/02,39.6,39.745,4520600,39.945,39.845,23.103369 +Procter & Gamble Co.,PG,1/18/02,39.67,39.835,5392000,40,39.905,23.138155 +Procter & Gamble Co.,PG,1/22/02,39.3,39.9,5095400,39.92,39.71,23.025097 +Procter & Gamble Co.,PG,1/23/02,39.3,39.575,5151400,39.78,39.3,22.787354 +Procter & Gamble Co.,PG,1/24/02,38.6,39.6,6268600,39.6,38.89,22.54962 +Procter & Gamble Co.,PG,1/25/02,38.605,38.615,5302400,39.855,39.57,22.94391 +Procter & Gamble Co.,PG,1/28/02,39.27,39.3,4513600,39.715,39.58,22.949709 +Procter & Gamble Co.,PG,1/29/02,38.725,39.58,5870200,39.58,38.76,22.474245 +Procter & Gamble Co.,PG,1/30/02,38.63,38.75,7659400,39.625,39.145,22.697481 +Procter & Gamble Co.,PG,1/31/02,40.2,40.25,14694800,41.06,40.84,23.680294 +Procter & Gamble Co.,PG,2/1/02,40.7,40.84,10333200,41.65,41.285,23.938324 +Procter & Gamble Co.,PG,2/4/02,41.215,41.285,9212400,42.11,41.35,23.976007 +Procter & Gamble Co.,PG,2/5/02,40.86,41.225,7055200,41.535,41.31,23.952816 +Procter & Gamble Co.,PG,2/6/02,40.865,40.99,7234000,41.59,41.25,23.918022 +Procter & Gamble Co.,PG,2/7/02,40.74,41.125,5265400,41.495,41.065,23.81075 +Procter & Gamble Co.,PG,2/8/02,40.375,41.025,5373800,41.1,41.045,23.799162 +Procter & Gamble Co.,PG,2/11/02,40.635,41.045,5318000,41.3,40.855,23.688986 +Procter & Gamble Co.,PG,2/12/02,40.935,40.945,7664400,41.875,41.775,24.222443 +Procter & Gamble Co.,PG,2/13/02,41.51,41.515,5163600,41.87,41.865,24.274622 +Procter & Gamble Co.,PG,2/14/02,41.705,41.75,4693600,42.125,42.02,24.364504 +Procter & Gamble Co.,PG,2/15/02,42.165,42.25,8906000,42.5,42.495,24.639927 +Procter & Gamble Co.,PG,2/19/02,41.885,42.05,5697000,42.3,42,24.3529 +Procter & Gamble Co.,PG,2/20/02,41.725,42.12,6732200,42.5,42.5,24.642818 +Procter & Gamble Co.,PG,2/21/02,41.55,42.4,7777000,42.85,41.55,24.091967 +Procter & Gamble Co.,PG,2/22/02,41.575,41.75,7219200,42.99,42.8,24.816776 +Procter & Gamble Co.,PG,2/25/02,42.65,42.725,10097200,43.925,43.685,25.329914 +Procter & Gamble Co.,PG,2/26/02,42.835,43.45,7715200,43.45,43.25,25.077698 +Procter & Gamble Co.,PG,2/27/02,42.35,43.175,6840000,43.36,42.75,24.787775 +Procter & Gamble Co.,PG,2/28/02,42.25,42.5,7085200,42.85,42.395,24.581926 +Procter & Gamble Co.,PG,3/1/02,42.425,42.5,6671400,43.775,43.775,25.382101 +Procter & Gamble Co.,PG,3/4/02,43.165,43.5,8615800,43.675,43.49,25.216845 +Procter & Gamble Co.,PG,3/5/02,42.055,42.9,7285400,43.25,42.53,24.660217 +Procter & Gamble Co.,PG,3/6/02,42.38,42.53,6253600,42.95,42.525,24.657305 +Procter & Gamble Co.,PG,3/7/02,41.63,42.465,8715400,42.465,41.97,24.335508 +Procter & Gamble Co.,PG,3/8/02,41.6,42.245,5459400,42.305,41.96,24.329699 +Procter & Gamble Co.,PG,3/11/02,41.31,41.925,5133800,42.095,42.05,24.381882 +Procter & Gamble Co.,PG,3/12/02,41.755,41.8,4661600,42.64,42.64,24.723993 +Procter & Gamble Co.,PG,3/13/02,42.1,42.64,4760800,42.76,42.61,24.706585 +Procter & Gamble Co.,PG,3/14/02,42.025,42.375,4996400,42.65,42.495,24.639927 +Procter & Gamble Co.,PG,3/15/02,42.56,42.69,11881400,43.55,43.535,25.242924 +Procter & Gamble Co.,PG,3/18/02,43.585,43.75,6544800,43.975,43.83,25.41399 +Procter & Gamble Co.,PG,3/19/02,44.06,44.075,12605000,44.995,44.97,26.074997 +Procter & Gamble Co.,PG,3/20/02,44.54,44.9,7211600,44.945,44.8,25.976427 +Procter & Gamble Co.,PG,3/21/02,44.6,44.63,7792800,45.22,45.2,26.208359 +Procter & Gamble Co.,PG,3/22/02,44.81,45,7202600,45.365,45.05,26.121378 +Procter & Gamble Co.,PG,3/25/02,44.655,44.875,6251600,45.125,44.875,26.01992 +Procter & Gamble Co.,PG,3/26/02,44.44,44.675,5750400,44.98,44.725,25.932934 +Procter & Gamble Co.,PG,3/27/02,44.425,44.425,5546400,45.19,45.01,26.098196 +Procter & Gamble Co.,PG,3/28/02,44.615,44.995,4644000,45.145,45.045,26.118479 +Procter & Gamble Co.,PG,4/1/02,44.465,44.675,5225600,44.995,44.995,26.089481 +Procter & Gamble Co.,PG,4/2/02,44.55,44.995,9390200,45.3,45.3,26.266346 +Procter & Gamble Co.,PG,4/3/02,44.2,45.3,6639800,45.305,44.63,25.87785 +Procter & Gamble Co.,PG,4/4/02,44.55,44.55,7175400,45.085,44.99,26.086609 +Procter & Gamble Co.,PG,4/5/02,44.445,44.875,5530600,44.95,44.9,26.03441 +Procter & Gamble Co.,PG,4/8/02,44.625,44.7,6081600,45.145,45.125,26.164871 +Procter & Gamble Co.,PG,4/9/02,45,45.145,5303600,45.475,45.065,26.130077 +Procter & Gamble Co.,PG,4/10/02,45.105,45.145,8220000,46.3,46.17,26.770784 +Procter & Gamble Co.,PG,4/11/02,45.6,46.01,6620400,46.37,45.655,26.472174 +Procter & Gamble Co.,PG,4/12/02,45.25,45.38,6434400,46.095,45.965,26.651928 +Procter & Gamble Co.,PG,4/15/02,45.125,45.8,4999800,45.93,45.275,26.25184 +Procter & Gamble Co.,PG,4/16/02,45.3,45.35,6197200,45.735,45.6,26.440279 +Procter & Gamble Co.,PG,4/17/02,44.955,45.41,5908200,45.52,45.055,26.233595 +Procter & Gamble Co.,PG,4/18/02,43.925,44.875,8925000,45,44.205,25.738682 +Procter & Gamble Co.,PG,4/19/02,44.005,44.435,6069800,44.56,44.435,25.872587 +Procter & Gamble Co.,PG,4/22/02,44.25,44.5,4926600,44.83,44.445,25.878405 +Procter & Gamble Co.,PG,4/23/02,44.33,44.445,5264400,44.965,44.45,25.881325 +Procter & Gamble Co.,PG,4/24/02,44.485,44.575,5072000,44.995,44.715,26.035622 +Procter & Gamble Co.,PG,4/25/02,44.425,44.715,5407200,44.925,44.71,26.032713 +Procter & Gamble Co.,PG,4/26/02,44.85,44.885,7174000,45.36,44.9,26.143341 +Procter & Gamble Co.,PG,4/29/02,44.85,45.025,6245800,45.275,45,26.201574 +Procter & Gamble Co.,PG,4/30/02,44.7,45.125,8336800,45.33,45.13,26.277264 +Procter & Gamble Co.,PG,5/1/02,45.275,45.4,9780800,46.015,45.9,26.725607 +Procter & Gamble Co.,PG,5/2/02,46.09,46.245,8359000,46.735,46.62,27.144823 +Procter & Gamble Co.,PG,5/3/02,45.975,46.495,6020200,46.59,45.975,26.76927 +Procter & Gamble Co.,PG,5/6/02,45.95,46.24,6172400,46.74,46.1,26.84205 +Procter & Gamble Co.,PG,5/7/02,45.81,46.25,7020200,46.62,45.83,26.684845 +Procter & Gamble Co.,PG,5/8/02,45.4,45.835,7733400,45.98,45.9,26.725607 +Procter & Gamble Co.,PG,5/9/02,45.825,46,5633200,46.375,46.03,26.801296 +Procter & Gamble Co.,PG,5/10/02,45.9,46.03,4723600,46.495,46.2,26.900282 +Procter & Gamble Co.,PG,5/13/02,45.835,45.835,4500000,46.68,46.605,27.136082 +Procter & Gamble Co.,PG,5/14/02,46.205,46.575,5875200,46.815,46.525,27.089506 +Procter & Gamble Co.,PG,5/15/02,45.905,46.225,5789800,46.45,46.075,26.827505 +Procter & Gamble Co.,PG,5/16/02,45.965,46.2,5578400,46.6,46.485,27.066216 +Procter & Gamble Co.,PG,5/17/02,46.365,46.725,4867400,46.81,46.81,27.255442 +Procter & Gamble Co.,PG,5/20/02,46.2,46.6,3985400,46.865,46.2,26.900282 +Procter & Gamble Co.,PG,5/21/02,45.375,45.975,6380400,46.01,45.55,26.521812 +Procter & Gamble Co.,PG,5/22/02,45.475,45.55,4691000,46.045,45.95,26.754717 +Procter & Gamble Co.,PG,5/23/02,45.455,45.775,5138000,45.85,45.685,26.600405 +Procter & Gamble Co.,PG,5/24/02,44.85,45.375,4765200,45.645,45.13,26.277264 +Procter & Gamble Co.,PG,5/28/02,43.75,45.3,7467800,45.3,44.005,25.622227 +Procter & Gamble Co.,PG,5/29/02,43.5,43.925,10684000,44.375,43.51,25.334 +Procter & Gamble Co.,PG,5/30/02,43.2,43.545,6607400,44.47,44.375,25.837658 +Procter & Gamble Co.,PG,5/31/02,44.485,44.615,6218400,45.24,44.775,26.070559 +Procter & Gamble Co.,PG,6/3/02,44.435,44.555,6517400,45.535,44.455,26.085228 +Procter & Gamble Co.,PG,6/4/02,44.065,44.48,7845200,44.865,44.775,26.273003 +Procter & Gamble Co.,PG,6/5/02,44.4,44.975,6226800,45.375,45.27,26.563438 +Procter & Gamble Co.,PG,6/6/02,44.64,45.05,5432000,45.37,44.775,26.273003 +Procter & Gamble Co.,PG,6/7/02,44.035,44.7,6049800,44.935,44.67,26.21138 +Procter & Gamble Co.,PG,6/10/02,44.075,44.475,5670600,44.845,44.6,26.170305 +Procter & Gamble Co.,PG,6/11/02,44.47,45.05,5682200,45.25,44.5,26.111633 +Procter & Gamble Co.,PG,6/12/02,45.135,45.25,17696400,46.5,46.5,27.285185 +Procter & Gamble Co.,PG,6/13/02,45.695,46.375,8012800,46.515,45.74,26.839243 +Procter & Gamble Co.,PG,6/14/02,45,46.11,8280200,46.15,45.775,26.859764 +Procter & Gamble Co.,PG,6/17/02,45.775,45.775,7850400,46.95,46.95,27.549234 +Procter & Gamble Co.,PG,6/18/02,46.49,46.55,5918000,46.95,46.945,27.546309 +Procter & Gamble Co.,PG,6/19/02,46.69,46.9,8196000,47.375,47.2,27.695934 +Procter & Gamble Co.,PG,6/20/02,46.8,47,6938200,47.375,46.925,27.534565 +Procter & Gamble Co.,PG,6/21/02,46.635,46.92,12660400,47.3,46.925,27.534565 +Procter & Gamble Co.,PG,6/24/02,46.5,46.875,10724400,47.205,46.7,27.402542 +Procter & Gamble Co.,PG,6/25/02,44.5,46.58,11822800,46.75,44.5,26.111633 +Procter & Gamble Co.,PG,6/26/02,43.97,44.5,13669600,45.98,45.54,26.721888 +Procter & Gamble Co.,PG,6/27/02,44.775,45.825,9513600,46.23,46.12,27.062208 +Procter & Gamble Co.,PG,6/28/02,44.65,45.85,14148600,46.1,44.65,26.199648 +Procter & Gamble Co.,PG,7/1/02,44.53,44.67,7897800,45.475,45.015,26.41383 +Procter & Gamble Co.,PG,7/2/02,44.185,44.515,8297800,44.8,44.64,26.193787 +Procter & Gamble Co.,PG,7/3/02,43.51,44.225,7620800,44.8,44.18,25.923866 +Procter & Gamble Co.,PG,7/5/02,43.755,44.08,3614800,44.94,44.94,26.369808 +Procter & Gamble Co.,PG,7/8/02,44.505,44.94,5651600,45.24,45.175,26.507727 +Procter & Gamble Co.,PG,7/9/02,43.325,45.05,7021400,45.245,43.95,25.788912 +Procter & Gamble Co.,PG,7/10/02,43.675,43.95,9880600,44.445,43.975,25.803572 +Procter & Gamble Co.,PG,7/11/02,42.56,43.55,12660800,43.825,42.975,25.216793 +Procter & Gamble Co.,PG,7/12/02,41.05,43.06,13833800,43.06,41.815,24.536135 +Procter & Gamble Co.,PG,7/15/02,39.6,41.3,13916000,41.6,41.15,24.145918 +Procter & Gamble Co.,PG,7/16/02,39.675,40.75,10625600,40.995,40.625,23.837873 +Procter & Gamble Co.,PG,7/17/02,39.88,40.975,11701200,41.115,40.035,23.610807 +Procter & Gamble Co.,PG,7/18/02,40.055,40.07,8898600,41.055,40.195,23.705158 +Procter & Gamble Co.,PG,7/19/02,37.04,39.51,17326200,39.725,37.23,21.956547 +Procter & Gamble Co.,PG,7/22/02,37.5,37.5,17256600,39.48,38.915,22.950293 +Procter & Gamble Co.,PG,7/23/02,39.005,39.5,13541200,40.045,39.605,23.357222 +Procter & Gamble Co.,PG,7/24/02,39.05,39.05,16138800,41.165,41.125,24.253641 +Procter & Gamble Co.,PG,7/25/02,40.535,41.125,13096600,42.51,42.51,25.070454 +Procter & Gamble Co.,PG,7/26/02,41.625,42.15,9104400,42.345,42.1,24.828653 +Procter & Gamble Co.,PG,7/29/02,42.23,42.31,9827800,43.61,43.61,25.719183 +Procter & Gamble Co.,PG,7/30/02,42.885,43.2,8643800,43.775,43.64,25.736885 +Procter & Gamble Co.,PG,7/31/02,43.375,43.8,10154400,44.5,44.495,26.24111 +Procter & Gamble Co.,PG,8/1/02,43.63,44.37,10268600,44.9,43.935,25.910847 +Procter & Gamble Co.,PG,8/2/02,43.91,43.935,14511400,44.95,44.92,26.491762 +Procter & Gamble Co.,PG,8/5/02,43.6,44.7,15921000,44.705,44,25.949186 +Procter & Gamble Co.,PG,8/6/02,43.56,44.35,13051400,44.675,43.86,25.866617 +Procter & Gamble Co.,PG,8/7/02,43.25,44.095,10906800,44.55,44.465,26.223427 +Procter & Gamble Co.,PG,8/8/02,44.17,44.47,9901200,45.47,45.425,26.789577 +Procter & Gamble Co.,PG,8/9/02,44.75,44.825,8595000,45.745,45.57,26.875103 +Procter & Gamble Co.,PG,8/12/02,44.975,45,6203800,45.715,45.425,26.789577 +Procter & Gamble Co.,PG,8/13/02,44.85,44.975,9148800,45.845,45.03,26.556635 +Procter & Gamble Co.,PG,8/14/02,44.67,45.03,8927000,46.445,46.445,27.391123 +Procter & Gamble Co.,PG,8/15/02,45.345,46.025,9005600,46.45,45.66,26.928185 +Procter & Gamble Co.,PG,8/16/02,44.53,45,9640600,45.495,45.495,26.830868 +Procter & Gamble Co.,PG,8/19/02,45.02,45.3,7625600,45.76,45.625,26.907536 +Procter & Gamble Co.,PG,8/20/02,45.005,45.175,6751200,45.45,45.105,26.60087 +Procter & Gamble Co.,PG,8/21/02,44.895,45.125,6034600,45.5,45.445,26.801365 +Procter & Gamble Co.,PG,8/22/02,44.875,45.09,5848600,45.545,45.38,26.763062 +Procter & Gamble Co.,PG,8/23/02,44.965,45.1,5072400,45.475,45.125,26.612656 +Procter & Gamble Co.,PG,8/26/02,44.575,45.125,6471200,45.25,45.2,26.65689 +Procter & Gamble Co.,PG,8/27/02,44.63,45.125,6815800,45.455,45.205,26.659838 +Procter & Gamble Co.,PG,8/28/02,43.5,43.5,5291000,45.25,44.865,26.45933 +Procter & Gamble Co.,PG,8/29/02,43.85,44.55,7959600,44.7,43.935,25.910847 +Procter & Gamble Co.,PG,8/30/02,43.75,43.935,6123200,44.84,44.325,26.140862 +Procter & Gamble Co.,PG,9/3/02,43.18,44.33,8145400,44.33,43.27,25.518665 +Procter & Gamble Co.,PG,9/4/02,43.26,43.5,9562800,44.44,44.28,26.11432 +Procter & Gamble Co.,PG,9/5/02,44.1,44.27,11535600,45.295,44.925,26.494698 +Procter & Gamble Co.,PG,9/6/02,44.595,45.475,7114800,45.48,44.975,26.524195 +Procter & Gamble Co.,PG,9/9/02,44.5,44.625,5483400,45.425,45.425,26.789577 +Procter & Gamble Co.,PG,9/10/02,45.05,45.495,6184000,45.91,45.75,26.981262 +Procter & Gamble Co.,PG,9/11/02,45.425,45.85,4901400,46,45.94,27.0933 +Procter & Gamble Co.,PG,9/12/02,45.15,45.525,5728800,45.655,45.6,26.892788 +Procter & Gamble Co.,PG,9/13/02,45.32,45.5,6131600,46,46,27.12869 +Procter & Gamble Co.,PG,9/16/02,45.93,46,7262400,46.5,46.5,27.423567 +Procter & Gamble Co.,PG,9/17/02,45.895,46.52,8247400,46.75,46.03,27.146385 +Procter & Gamble Co.,PG,9/18/02,45.325,45.66,6831200,46.44,46.05,27.15818 +Procter & Gamble Co.,PG,9/19/02,45.55,45.75,6969800,46.26,45.56,26.869184 +Procter & Gamble Co.,PG,9/20/02,45.125,45.56,12632600,45.73,45.545,26.860355 +Procter & Gamble Co.,PG,9/23/02,44.75,45.01,7053400,45.5,45.37,26.757141 +Procter & Gamble Co.,PG,9/24/02,44,45.075,10283800,45.15,44.02,25.960985 +Procter & Gamble Co.,PG,9/25/02,43.995,44.2,8549400,45,44.55,26.273558 +Procter & Gamble Co.,PG,9/26/02,44.575,44.975,8236600,45.395,45.375,26.760096 +Procter & Gamble Co.,PG,9/27/02,43.995,45.39,8799200,45.55,44.065,25.987516 +Procter & Gamble Co.,PG,9/30/02,43.6,44.19,13563800,44.895,44.69,26.356121 +Procter & Gamble Co.,PG,10/1/02,44.25,44.75,10400200,45.585,45.585,26.883945 +Procter & Gamble Co.,PG,10/2/02,45.005,45.225,7163400,45.62,45.28,26.704062 +Procter & Gamble Co.,PG,10/3/02,44.75,45.28,10339800,46.175,44.905,26.48291 +Procter & Gamble Co.,PG,10/4/02,43.685,45,10434800,45.065,44.26,26.102516 +Procter & Gamble Co.,PG,10/7/02,44.225,44.26,10585600,45.395,44.465,26.223427 +Procter & Gamble Co.,PG,10/8/02,44.53,44.72,9735000,45.415,44.65,26.332525 +Procter & Gamble Co.,PG,10/9/02,43.955,44.65,10451200,44.995,44.095,26.005203 +Procter & Gamble Co.,PG,10/10/02,43.75,44.265,9407400,44.83,44.495,26.24111 +Procter & Gamble Co.,PG,10/11/02,44.27,44.7,9663000,45.22,45.12,26.609707 +Procter & Gamble Co.,PG,10/14/02,44.865,45,6394800,45.645,45.645,26.91933 +Procter & Gamble Co.,PG,10/15/02,44.6,46,14296000,46.075,45.21,26.662788 +Procter & Gamble Co.,PG,10/16/02,44.88,45.01,7180400,45.485,45.25,26.807938 +Procter & Gamble Co.,PG,10/17/02,44.895,45.45,7679400,45.55,45.17,26.760538 +Procter & Gamble Co.,PG,10/18/02,44.92,45,6858200,45.875,45.875,27.178215 +Procter & Gamble Co.,PG,10/21/02,45.06,45.475,6789400,46.095,46.095,27.308552 +Procter & Gamble Co.,PG,10/22/02,44.755,45.74,9511600,45.875,45.17,26.760538 +Procter & Gamble Co.,PG,10/23/02,44.58,45.225,8361200,45.5,45.5,26.956036 +Procter & Gamble Co.,PG,10/24/02,44.25,45.625,7069600,45.625,44.4,26.30436 +Procter & Gamble Co.,PG,10/25/02,43.765,44.3,6948000,44.59,44.35,26.27474 +Procter & Gamble Co.,PG,10/28/02,42.375,44.35,14637800,44.36,42.875,25.400888 +Procter & Gamble Co.,PG,10/29/02,43.53,44.02,16135800,44.61,44.505,26.36656 +Procter & Gamble Co.,PG,10/30/02,44.01,44.5,8873600,44.945,44.47,26.345823 +Procter & Gamble Co.,PG,10/31/02,43.73,44.47,8156400,44.725,44.225,26.200695 +Procter & Gamble Co.,PG,11/1/02,43.35,43.9,8604000,44.11,43.995,26.064426 +Procter & Gamble Co.,PG,11/4/02,43.125,44,9340000,44.01,43.25,25.623064 +Procter & Gamble Co.,PG,11/5/02,43.175,43.225,7629200,44.485,44.37,26.286583 +Procter & Gamble Co.,PG,11/6/02,43.485,44.355,8212400,44.375,43.93,26.025923 +Procter & Gamble Co.,PG,11/7/02,43.51,43.875,6242200,44.23,44.005,26.070347 +Procter & Gamble Co.,PG,11/8/02,43.585,44.25,6014200,44.53,43.845,25.975554 +Procter & Gamble Co.,PG,11/11/02,43.07,43.3,5642600,43.85,43.125,25.548992 +Procter & Gamble Co.,PG,11/12/02,42.57,43.24,7248000,43.625,42.705,25.300169 +Procter & Gamble Co.,PG,11/13/02,42.685,42.94,7543000,43.59,42.9,25.415693 +Procter & Gamble Co.,PG,11/14/02,42.565,43.025,7478000,43.33,43.24,25.617125 +Procter & Gamble Co.,PG,11/15/02,42.875,43.245,8749600,43.685,43.64,25.854118 +Procter & Gamble Co.,PG,11/18/02,42.72,43.65,7782000,43.65,43.075,25.519386 +Procter & Gamble Co.,PG,11/19/02,42.95,43.01,6296000,43.935,43.55,25.800785 +Procter & Gamble Co.,PG,11/20/02,43.13,43.275,6457600,44.145,43.995,26.064426 +Procter & Gamble Co.,PG,11/21/02,43.245,43.995,8499400,44.05,43.365,25.691187 +Procter & Gamble Co.,PG,11/22/02,43.235,43.325,7437600,43.74,43.29,25.646753 +Procter & Gamble Co.,PG,11/25/02,42.725,43.035,7500000,43.12,42.82,25.36831 +Procter & Gamble Co.,PG,11/26/02,42.125,42.625,9031200,42.63,42.21,25.006922 +Procter & Gamble Co.,PG,11/27/02,41.8,42.215,7461200,42.775,42.515,25.187605 +Procter & Gamble Co.,PG,11/29/02,41.925,42.255,4340000,42.45,42.265,25.039505 +Procter & Gamble Co.,PG,12/2/02,41.125,41.815,13905200,41.875,41.4,24.527042 +Procter & Gamble Co.,PG,12/3/02,41,41,10569800,42.4,42.245,25.027657 +Procter & Gamble Co.,PG,12/4/02,42.245,42.245,10484000,43.395,43.025,25.48976 +Procter & Gamble Co.,PG,12/5/02,42.575,43.025,9266800,43.75,42.615,25.246855 +Procter & Gamble Co.,PG,12/6/02,42.405,42.74,6083200,43.03,42.975,25.46013 +Procter & Gamble Co.,PG,12/9/02,42.775,43,8444400,43.425,43.19,25.58751 +Procter & Gamble Co.,PG,12/10/02,43.2,43.5,7920000,43.95,43.825,25.963717 +Procter & Gamble Co.,PG,12/11/02,43.21,43.83,7881600,43.95,43.73,25.907429 +Procter & Gamble Co.,PG,12/12/02,43.125,44,10370200,44.125,43.85,25.978518 +Procter & Gamble Co.,PG,12/13/02,43.58,43.85,8180800,44.15,43.705,25.892616 +Procter & Gamble Co.,PG,12/16/02,43.165,43.71,6884200,44.025,44.025,26.08221 +Procter & Gamble Co.,PG,12/17/02,43.525,44,6956200,44.005,43.7,25.889654 +Procter & Gamble Co.,PG,12/18/02,43.405,43.6,6152400,43.925,43.685,25.880766 +Procter & Gamble Co.,PG,12/19/02,42.68,43.685,9275800,43.695,42.85,25.386076 +Procter & Gamble Co.,PG,12/20/02,43.17,43.345,11114800,43.89,43.84,25.972599 +Procter & Gamble Co.,PG,12/23/02,43.76,43.95,6001600,44.025,43.845,25.975554 +Procter & Gamble Co.,PG,12/24/02,43.56,43.85,1895200,43.9,43.765,25.928158 +Procter & Gamble Co.,PG,12/26/02,43.56,43.775,3321400,44.12,43.715,25.898546 +Procter & Gamble Co.,PG,12/27/02,43.105,43.465,3341800,43.785,43.275,25.637865 +Procter & Gamble Co.,PG,12/30/02,43,43.075,6905800,43.735,43.05,25.504568 +Procter & Gamble Co.,PG,12/31/02,42.555,43.08,5403000,43.225,42.97,25.457184 +Procter & Gamble Co.,PG,1/2/03,43.005,43.05,6608800,43.95,43.905,26.011106 +Procter & Gamble Co.,PG,1/3/03,43.305,43.825,5519000,43.965,43.425,25.72672 +Procter & Gamble Co.,PG,1/6/03,43.485,43.55,5391600,44.015,43.92,26.019987 +Procter & Gamble Co.,PG,1/7/03,43.24,43.535,6639600,43.715,43.245,25.620094 +Procter & Gamble Co.,PG,1/8/03,42.3,43.2,10540600,43.485,42.6,25.237968 +Procter & Gamble Co.,PG,1/9/03,42.33,42.7,9138800,42.95,42.89,25.40977 +Procter & Gamble Co.,PG,1/10/03,42.575,42.89,6574400,43.22,43.065,25.513458 +Procter & Gamble Co.,PG,1/13/03,42.5,43.065,6612200,43.175,43.095,25.531242 +Procter & Gamble Co.,PG,1/14/03,42.825,42.9,5475800,43.225,43.18,25.581581 +Procter & Gamble Co.,PG,1/15/03,42.6,43.14,5112600,43.2,42.95,25.445314 +Procter & Gamble Co.,PG,1/16/03,43.08,43.115,6160800,43.5,43.435,25.732662 +Procter & Gamble Co.,PG,1/17/03,43.15,43.435,7420800,43.62,43.52,25.783 +Procter & Gamble Co.,PG,1/21/03,43.005,43.54,8836200,43.735,43.005,25.477917 +Procter & Gamble Co.,PG,1/22/03,42.375,42.895,8654200,43.215,42.565,25.338018 +Procter & Gamble Co.,PG,1/23/03,42.37,42.375,6564600,43.07,42.715,25.427313 +Procter & Gamble Co.,PG,1/24/03,42.07,42.5,6369800,42.745,42.11,25.06717 +Procter & Gamble Co.,PG,1/27/03,41.185,42.05,9373200,42.16,41.525,24.718925 +Procter & Gamble Co.,PG,1/28/03,42,42.12,10753200,42.63,42.5,25.299322 +Procter & Gamble Co.,PG,1/29/03,42.01,42.375,10149600,43,42.535,25.320152 +Procter & Gamble Co.,PG,1/30/03,42.11,42.725,7519600,42.725,42.25,25.150505 +Procter & Gamble Co.,PG,1/31/03,42.15,42.15,7855600,42.99,42.785,25.468975 +Procter & Gamble Co.,PG,2/3/03,42.61,42.78,6086200,43.05,42.86,25.51362 +Procter & Gamble Co.,PG,2/4/03,42.265,42.575,6880800,42.995,42.955,25.57018 +Procter & Gamble Co.,PG,2/5/03,42.39,42.955,7276600,43.12,42.65,25.388613 +Procter & Gamble Co.,PG,2/6/03,42.105,42.55,7101000,42.69,42.425,25.25468 +Procter & Gamble Co.,PG,2/7/03,41.72,42.43,7616400,42.7,41.99,24.995733 +Procter & Gamble Co.,PG,2/10/03,42,42.175,7293400,42.505,42.435,25.260632 +Procter & Gamble Co.,PG,2/11/03,41.46,42.44,6932000,42.575,41.595,24.7606 +Procter & Gamble Co.,PG,2/12/03,41.355,41.625,5536200,41.805,41.66,24.799288 +Procter & Gamble Co.,PG,2/13/03,40.775,41.55,7559000,41.645,41.35,24.61475 +Procter & Gamble Co.,PG,2/14/03,41.075,41.35,6734200,41.85,41.85,24.912392 +Procter & Gamble Co.,PG,2/18/03,41.935,41.95,6274200,42.5,42.305,25.183247 +Procter & Gamble Co.,PG,2/19/03,41.67,42.175,4471600,42.25,42,25.001682 +Procter & Gamble Co.,PG,2/20/03,41.53,41.95,4913400,42.1,41.725,24.837969 +Procter & Gamble Co.,PG,2/21/03,41.6,42.075,6940400,42.23,42.12,25.073122 +Procter & Gamble Co.,PG,2/24/03,41.305,41.85,6578000,41.895,41.445,24.671314 +Procter & Gamble Co.,PG,2/25/03,40.83,41.15,8055000,41.54,41.54,24.727854 +Procter & Gamble Co.,PG,2/26/03,41.125,41.45,5333000,41.575,41.275,24.5701 +Procter & Gamble Co.,PG,2/27/03,41.005,41.36,8482200,41.52,41.3,24.584997 +Procter & Gamble Co.,PG,2/28/03,40.765,41.3,7569400,41.49,40.93,24.364737 +Procter & Gamble Co.,PG,3/3/03,40.36,41.175,8203200,41.18,40.41,24.055193 +Procter & Gamble Co.,PG,3/4/03,39.88,40.5,7056800,40.57,39.945,23.778389 +Procter & Gamble Co.,PG,3/5/03,39.845,39.875,7384600,40.5,40.495,24.105791 +Procter & Gamble Co.,PG,3/6/03,40.075,40.155,7180600,40.625,40.075,23.85577 +Procter & Gamble Co.,PG,3/7/03,39.785,40.08,8288400,40.52,40.48,24.09687 +Procter & Gamble Co.,PG,3/10/03,39.85,40.38,5812600,40.385,39.895,23.748627 +Procter & Gamble Co.,PG,3/11/03,39.83,39.88,9444400,40.91,40.35,24.019476 +Procter & Gamble Co.,PG,3/12/03,40.23,40.355,7981400,41,40.975,24.391527 +Procter & Gamble Co.,PG,3/13/03,40.895,41.375,8667800,41.745,41.74,24.846918 +Procter & Gamble Co.,PG,3/14/03,41.405,41.845,6812000,41.98,41.7,24.823114 +Procter & Gamble Co.,PG,3/17/03,41.415,41.615,10316200,42.775,42.75,25.448141 +Procter & Gamble Co.,PG,3/18/03,42.595,42.75,11100400,43.5,43.31,25.7815 +Procter & Gamble Co.,PG,3/19/03,43.225,43.31,9287400,43.96,43.96,26.168428 +Procter & Gamble Co.,PG,3/20/03,43.63,43.755,9777800,44.285,44,26.19224 +Procter & Gamble Co.,PG,3/21/03,43.995,44.325,11405200,44.535,44.45,26.460123 +Procter & Gamble Co.,PG,3/24/03,43.53,44,7374400,44.075,43.78,26.061274 +Procter & Gamble Co.,PG,3/25/03,43.6,43.785,7367400,44.38,44.01,26.198202 +Procter & Gamble Co.,PG,3/26/03,43.945,44.015,6287800,44.445,44.165,26.29047 +Procter & Gamble Co.,PG,3/27/03,43.75,43.9,6805400,44.67,44.39,26.424398 +Procter & Gamble Co.,PG,3/28/03,43.945,44.39,5937800,44.49,44.32,26.38273 +Procter & Gamble Co.,PG,3/31/03,44,44.25,10082000,45,44.525,26.50476 +Procter & Gamble Co.,PG,4/1/03,44.355,44.525,8636000,45,44.76,26.644644 +Procter & Gamble Co.,PG,4/2/03,44.735,44.99,9390800,45.095,45.06,26.82324 +Procter & Gamble Co.,PG,4/3/03,44.71,45.055,6290600,45.09,44.72,26.620846 +Procter & Gamble Co.,PG,4/4/03,44.4,44.4,6480800,45.22,45.075,26.832169 +Procter & Gamble Co.,PG,4/7/03,44.66,45.205,7650600,45.55,44.705,26.611916 +Procter & Gamble Co.,PG,4/8/03,44.505,44.51,6090600,45.02,44.95,26.75776 +Procter & Gamble Co.,PG,4/9/03,44.465,44.6,6393200,45.25,44.645,26.576195 +Procter & Gamble Co.,PG,4/10/03,44.2,44.645,7076800,44.65,44.385,26.42143 +Procter & Gamble Co.,PG,4/11/03,44.45,44.575,5032400,44.835,44.6,26.549408 +Procter & Gamble Co.,PG,4/14/03,44.565,44.6,5912600,45.12,44.975,26.772646 +Procter & Gamble Co.,PG,4/15/03,44.685,44.7,6803800,45,44.94,26.874292 +Procter & Gamble Co.,PG,4/16/03,44.375,44.845,6212400,44.935,44.55,26.641077 +Procter & Gamble Co.,PG,4/17/03,44.055,44.55,7153200,44.78,44.63,26.688911 +Procter & Gamble Co.,PG,4/21/03,44.555,44.775,4881800,44.915,44.715,26.739744 +Procter & Gamble Co.,PG,4/22/03,44.27,44.425,7550600,45.725,45.565,27.24805 +Procter & Gamble Co.,PG,4/23/03,45.175,45.44,5952000,45.605,45.275,27.074635 +Procter & Gamble Co.,PG,4/24/03,44.55,44.6,6371600,44.95,44.935,26.871304 +Procter & Gamble Co.,PG,4/25/03,44.4,44.65,4783600,44.865,44.57,26.653032 +Procter & Gamble Co.,PG,4/28/03,44.225,44.69,8444800,45.53,45.345,27.116488 +Procter & Gamble Co.,PG,4/29/03,44.85,45.3,8302000,45.5,45.425,27.164326 +Procter & Gamble Co.,PG,4/30/03,44.785,44.955,10203000,45.23,44.925,26.865324 +Procter & Gamble Co.,PG,5/1/03,44.185,45.04,5877000,45.25,44.935,26.871304 +Procter & Gamble Co.,PG,5/2/03,44.465,44.7,6295400,45.08,45.075,26.955032 +Procter & Gamble Co.,PG,5/5/03,44.62,45,6446000,45.225,45.07,26.952047 +Procter & Gamble Co.,PG,5/6/03,44.65,44.92,5724800,45.04,44.85,26.82047 +Procter & Gamble Co.,PG,5/7/03,44.705,44.855,6413000,45.095,44.925,26.865324 +Procter & Gamble Co.,PG,5/8/03,44.45,44.575,4773800,44.85,44.56,26.647043 +Procter & Gamble Co.,PG,5/9/03,44.36,44.565,4322600,44.805,44.75,26.760685 +Procter & Gamble Co.,PG,5/12/03,44.355,44.625,5729800,44.7,44.44,26.575287 +Procter & Gamble Co.,PG,5/13/03,43.8,44.375,7996600,44.65,43.905,26.25536 +Procter & Gamble Co.,PG,5/14/03,43.85,44.245,7593600,44.345,44.3,26.49158 +Procter & Gamble Co.,PG,5/15/03,44.38,44.5,7292800,45.12,44.95,26.880272 +Procter & Gamble Co.,PG,5/16/03,44.895,44.985,7723200,45.245,45.16,27.005854 +Procter & Gamble Co.,PG,5/19/03,44.805,45.055,5701400,45.14,45.015,26.91916 +Procter & Gamble Co.,PG,5/20/03,44.35,44.985,6665400,45,44.675,26.71583 +Procter & Gamble Co.,PG,5/21/03,44.3,44.425,6073400,44.715,44.715,26.739744 +Procter & Gamble Co.,PG,5/22/03,44.525,44.715,5882800,44.92,44.79,26.784588 +Procter & Gamble Co.,PG,5/23/03,44.515,44.56,3808800,44.9,44.9,26.850384 +Procter & Gamble Co.,PG,5/27/03,44.81,44.9,9698800,45.595,45.555,27.242077 +Procter & Gamble Co.,PG,5/28/03,45.3,45.56,8811600,45.965,45.89,27.442402 +Procter & Gamble Co.,PG,5/29/03,45.1,45.825,6680600,46.005,45.565,27.24805 +Procter & Gamble Co.,PG,5/30/03,45.51,45.565,6601000,45.975,45.91,27.454353 +Procter & Gamble Co.,PG,6/2/03,45.4,45.915,7470200,45.975,45.66,27.304865 +Procter & Gamble Co.,PG,6/3/03,45.575,45.71,5731600,46.1,46.025,27.523134 +Procter & Gamble Co.,PG,6/4/03,45.925,46.025,7429400,46.265,46.185,27.618809 +Procter & Gamble Co.,PG,6/5/03,45.35,45.88,7045200,46.18,45.69,27.32279 +Procter & Gamble Co.,PG,6/6/03,45.155,45.6,9333400,45.71,45.4,27.149393 +Procter & Gamble Co.,PG,6/9/03,45.2,45.355,4006400,45.58,45.285,27.080597 +Procter & Gamble Co.,PG,6/10/03,45.065,45.29,4633800,45.43,45.3,27.089586 +Procter & Gamble Co.,PG,6/11/03,44.96,45.41,5809200,45.41,45.25,27.059679 +Procter & Gamble Co.,PG,6/12/03,45.1,45.475,6088000,45.5,45.41,27.155355 +Procter & Gamble Co.,PG,6/13/03,45.275,45.65,4613200,45.695,45.585,27.260008 +Procter & Gamble Co.,PG,6/16/03,45.7,45.8,7065600,46.255,46.2,27.627787 +Procter & Gamble Co.,PG,6/17/03,45.83,46.14,5424000,46.25,45.945,27.475298 +Procter & Gamble Co.,PG,6/18/03,45.5,45.945,6584200,45.945,45.77,27.370632 +Procter & Gamble Co.,PG,6/19/03,45.025,45.75,6564000,45.845,45.205,27.032772 +Procter & Gamble Co.,PG,6/20/03,45.205,45.425,9402400,45.87,45.615,27.27794 +Procter & Gamble Co.,PG,6/23/03,45.18,45.515,6733600,45.825,45.75,27.358675 +Procter & Gamble Co.,PG,6/24/03,45.5,45.5,7510600,46.24,46.19,27.6218 +Procter & Gamble Co.,PG,6/25/03,45.315,45.99,6956400,46.185,45.345,27.116488 +Procter & Gamble Co.,PG,6/26/03,44.9,45.345,7685200,45.345,45.14,26.993906 +Procter & Gamble Co.,PG,6/27/03,44.585,45.14,5982600,45.14,44.585,26.661999 +Procter & Gamble Co.,PG,6/30/03,44.55,44.71,5176600,44.995,44.59,26.665 +Procter & Gamble Co.,PG,7/1/03,44.365,44.52,6287800,45.29,44.98,26.898209 +Procter & Gamble Co.,PG,7/2/03,44.965,44.99,6527200,45.2,45.055,26.94307 +Procter & Gamble Co.,PG,7/3/03,44.855,45,3251600,45.375,44.98,26.898209 +Procter & Gamble Co.,PG,7/7/03,45.05,45.05,5947600,45.545,45.395,27.146374 +Procter & Gamble Co.,PG,7/8/03,45.01,45.225,5065000,45.345,45.05,26.940079 +Procter & Gamble Co.,PG,7/9/03,44.25,44.975,9917400,45.165,44.25,26.461689 +Procter & Gamble Co.,PG,7/10/03,43.95,44.25,9182000,44.395,44.175,26.416828 +Procter & Gamble Co.,PG,7/11/03,44.015,44.17,5693400,44.44,44.28,26.479618 +Procter & Gamble Co.,PG,7/14/03,44.12,44.3,7522800,44.355,44.17,26.413832 +Procter & Gamble Co.,PG,7/15/03,43.915,44.095,9819400,44.375,44.375,26.536425 +Procter & Gamble Co.,PG,7/16/03,43.97,44,7147200,44.3,44.29,26.622078 +Procter & Gamble Co.,PG,7/17/03,43.92,44.25,6093200,44.325,44.07,26.489845 +Procter & Gamble Co.,PG,7/18/03,44.3,44.465,7686400,44.9,44.9,26.988745 +Procter & Gamble Co.,PG,7/21/03,44.52,44.775,6431400,44.935,44.58,26.796389 +Procter & Gamble Co.,PG,7/22/03,44.14,44.525,6459200,44.955,44.75,26.898577 +Procter & Gamble Co.,PG,7/23/03,44.25,44.965,5859600,44.965,44.45,26.718266 +Procter & Gamble Co.,PG,7/24/03,44.1,44.585,7992000,44.93,44.115,26.516891 +Procter & Gamble Co.,PG,7/25/03,43.41,43.975,6851600,44.795,44.775,26.91361 +Procter & Gamble Co.,PG,7/28/03,43.95,44.57,6529600,44.57,44.155,26.540928 +Procter & Gamble Co.,PG,7/29/03,43.55,44.025,9215200,44.28,43.55,26.17727 +Procter & Gamble Co.,PG,7/30/03,43.605,43.95,6343200,44.045,43.875,26.372633 +Procter & Gamble Co.,PG,7/31/03,43.935,44.475,11680600,45.125,43.935,26.408695 +Procter & Gamble Co.,PG,8/1/03,43.305,44,9353600,44.15,43.35,26.057053 +Procter & Gamble Co.,PG,8/4/03,43.255,43.475,6811200,44.25,43.92,26.399675 +Procter & Gamble Co.,PG,8/5/03,43.71,44.125,6403800,44.295,43.765,26.306513 +Procter & Gamble Co.,PG,8/6/03,43.75,43.85,7789000,44.59,44.4,26.688202 +Procter & Gamble Co.,PG,8/7/03,44.015,44.5,6192000,44.57,44.1,26.50788 +Procter & Gamble Co.,PG,8/8/03,44.09,44.4,4080400,44.59,44.54,26.772348 +Procter & Gamble Co.,PG,8/11/03,44.375,44.52,4167800,44.8,44.56,26.784363 +Procter & Gamble Co.,PG,8/12/03,44.24,44.75,4744800,44.77,44.705,26.871529 +Procter & Gamble Co.,PG,8/13/03,44.4,44.825,5186200,44.83,44.555,26.781368 +Procter & Gamble Co.,PG,8/14/03,44.275,44.73,4918400,44.745,44.485,26.739298 +Procter & Gamble Co.,PG,8/15/03,44.35,44.675,2801400,44.75,44.56,26.784363 +Procter & Gamble Co.,PG,8/18/03,44.2,44.825,5896200,44.825,44.2,26.567987 +Procter & Gamble Co.,PG,8/19/03,43.85,44.2,9216000,44.2,43.9,26.387665 +Procter & Gamble Co.,PG,8/20/03,43.635,43.92,4824000,44.245,43.69,26.261427 +Procter & Gamble Co.,PG,8/21/03,43.275,43.69,7627400,43.97,43.35,26.057053 +Procter & Gamble Co.,PG,8/22/03,43.345,43.6,6182800,43.745,43.355,26.060074 +Procter & Gamble Co.,PG,8/25/03,43.285,43.325,5042600,43.65,43.59,26.201326 +Procter & Gamble Co.,PG,8/26/03,43.33,43.44,5460400,43.91,43.835,26.348593 +Procter & Gamble Co.,PG,8/27/03,43.575,43.575,6474200,44.125,43.625,26.222357 +Procter & Gamble Co.,PG,8/28/03,43.295,43.56,4248200,43.88,43.7,26.267443 +Procter & Gamble Co.,PG,8/29/03,43.48,43.485,4702000,43.97,43.645,26.234385 +Procter & Gamble Co.,PG,9/2/03,43.56,43.58,5752800,44.185,44.04,26.471807 +Procter & Gamble Co.,PG,9/3/03,44.005,44.05,8393600,44.55,44.4,26.688202 +Procter & Gamble Co.,PG,9/4/03,44.91,45,16050200,45.995,45.715,27.47863 +Procter & Gamble Co.,PG,9/5/03,45.37,45.715,7920000,45.85,45.49,27.343382 +Procter & Gamble Co.,PG,9/8/03,45.28,45.3,6526200,45.845,45.81,27.535736 +Procter & Gamble Co.,PG,9/9/03,45.5,45.55,7191600,45.775,45.575,27.394472 +Procter & Gamble Co.,PG,9/10/03,45.405,45.58,6826000,45.945,45.48,27.337374 +Procter & Gamble Co.,PG,9/11/03,45.515,45.575,5801400,45.93,45.775,27.514704 +Procter & Gamble Co.,PG,9/12/03,45.565,45.625,5939600,45.955,45.955,27.6229 +Procter & Gamble Co.,PG,9/15/03,45.725,45.735,7971800,46.205,45.87,27.571781 +Procter & Gamble Co.,PG,9/16/03,45.75,45.75,6629800,46.305,46.295,27.827251 +Procter & Gamble Co.,PG,9/17/03,46.045,46.09,4880000,46.355,46.25,27.800209 +Procter & Gamble Co.,PG,9/18/03,46.1,46.15,6795400,46.715,46.625,28.025604 +Procter & Gamble Co.,PG,9/19/03,46.14,46.625,7321600,46.69,46.335,27.851294 +Procter & Gamble Co.,PG,9/22/03,45.76,46,5645800,46.275,46.095,27.707054 +Procter & Gamble Co.,PG,9/23/03,45.895,46,4874000,46.235,46.155,27.743103 +Procter & Gamble Co.,PG,9/24/03,46,46.3,7606400,46.4,46.185,27.76115 +Procter & Gamble Co.,PG,9/25/03,45.98,46.185,5462800,46.365,46.08,27.698025 +Procter & Gamble Co.,PG,9/26/03,45.76,46,5248000,46.15,45.86,27.565796 +Procter & Gamble Co.,PG,9/29/03,45.86,45.875,6311200,46.46,46.45,27.920431 +Procter & Gamble Co.,PG,9/30/03,46.22,46.375,6964600,46.49,46.41,27.896393 +Procter & Gamble Co.,PG,10/1/03,46.41,46.41,7206600,46.99,46.99,28.245007 +Procter & Gamble Co.,PG,10/2/03,46.76,46.775,6595400,47.34,47.24,28.395285 +Procter & Gamble Co.,PG,10/3/03,47.19,47.225,8681600,47.49,47.45,28.521517 +Procter & Gamble Co.,PG,10/6/03,46.8,47.35,5058600,47.41,47.005,28.254034 +Procter & Gamble Co.,PG,10/7/03,46.855,47.005,7292800,47.55,47.55,28.581627 +Procter & Gamble Co.,PG,10/8/03,47.11,47.3,5653200,47.54,47.49,28.545565 +Procter & Gamble Co.,PG,10/9/03,47.225,47.74,6684400,47.885,47.495,28.54856 +Procter & Gamble Co.,PG,10/10/03,47.375,47.4,4112800,47.815,47.795,28.72888 +Procter & Gamble Co.,PG,10/13/03,47.58,47.75,5030600,48.075,47.75,28.701828 +Procter & Gamble Co.,PG,10/14/03,47.575,47.64,5145400,48,47.995,28.849089 +Procter & Gamble Co.,PG,10/15/03,47.62,47.825,5591600,47.925,47.815,28.740892 +Procter & Gamble Co.,PG,10/16/03,47.8,47.82,6024400,48.305,48.145,28.939268 +Procter & Gamble Co.,PG,10/17/03,48.005,48.25,5819600,48.495,48.1,28.912207 +Procter & Gamble Co.,PG,10/20/03,47.705,48,5946000,48.05,47.99,28.846107 +Procter & Gamble Co.,PG,10/21/03,47.85,48.115,3856200,48.185,47.86,28.76796 +Procter & Gamble Co.,PG,10/22/03,47.365,47.365,5464200,47.865,47.63,28.76645 +Procter & Gamble Co.,PG,10/23/03,47.38,47.63,7010800,47.735,47.575,28.733234 +Procter & Gamble Co.,PG,10/24/03,47.275,47.345,5868600,48.03,48.03,29.008024 +Procter & Gamble Co.,PG,10/27/03,47.98,48.05,8766000,48.795,48.4,29.2315 +Procter & Gamble Co.,PG,10/28/03,48.34,48.625,6378000,48.855,48.75,29.442875 +Procter & Gamble Co.,PG,10/29/03,48.5,48.75,5427600,48.845,48.63,29.370407 +Procter & Gamble Co.,PG,10/30/03,48.63,48.63,6157400,49.065,48.965,29.572716 +Procter & Gamble Co.,PG,10/31/03,48.925,48.965,7305800,49.295,49.145,29.681448 +Procter & Gamble Co.,PG,11/3/03,48.75,48.925,5128400,49.24,48.75,29.442875 +Procter & Gamble Co.,PG,11/4/03,48.55,48.75,4775200,48.905,48.675,29.397589 +Procter & Gamble Co.,PG,11/5/03,48.385,48.55,5036800,48.745,48.655,29.385504 +Procter & Gamble Co.,PG,11/6/03,48.4,48.425,5238400,48.85,48.78,29.461 +Procter & Gamble Co.,PG,11/7/03,48.31,48.78,5508000,48.985,48.405,29.234518 +Procter & Gamble Co.,PG,11/10/03,47.825,48.35,6415000,48.545,48,28.989914 +Procter & Gamble Co.,PG,11/11/03,47.91,48.005,6032600,48.18,47.965,28.968775 +Procter & Gamble Co.,PG,11/12/03,47.755,47.76,5326200,48.645,48.5,29.291895 +Procter & Gamble Co.,PG,11/13/03,47.965,48,5220600,48.375,48.175,29.095594 +Procter & Gamble Co.,PG,11/14/03,47.66,48.035,5557600,48.24,47.855,28.90234 +Procter & Gamble Co.,PG,11/17/03,47.595,47.72,4816200,48.2,48.02,29.00199 +Procter & Gamble Co.,PG,11/18/03,47.78,48,5537200,48.365,47.83,28.88724 +Procter & Gamble Co.,PG,11/19/03,47.5,47.75,5226000,48.235,48.04,29.014076 +Procter & Gamble Co.,PG,11/20/03,47.705,47.9,5109600,48.105,47.705,28.811754 +Procter & Gamble Co.,PG,11/21/03,47.755,47.85,5075800,48.25,47.88,28.917439 +Procter & Gamble Co.,PG,11/24/03,47.785,47.95,6734600,48.735,48.31,29.177141 +Procter & Gamble Co.,PG,11/25/03,48.02,48.4,6662800,48.625,48.435,29.252634 +Procter & Gamble Co.,PG,11/26/03,47.91,48.525,6924600,48.53,47.94,28.95368 +Procter & Gamble Co.,PG,11/28/03,47.9,47.905,2287200,48.275,48.12,29.062391 +Procter & Gamble Co.,PG,12/1/03,48.135,48.175,4800400,48.55,48.52,29.303963 +Procter & Gamble Co.,PG,12/2/03,48.23,48.38,4961200,48.615,48.465,29.270761 +Procter & Gamble Co.,PG,12/3/03,48.09,48.325,5636200,48.55,48.405,29.234518 +Procter & Gamble Co.,PG,12/4/03,48.19,48.275,5648400,48.605,48.395,29.228468 +Procter & Gamble Co.,PG,12/5/03,48.06,48.255,3649200,48.375,48.255,29.143927 +Procter & Gamble Co.,PG,12/8/03,48.075,48.21,5138200,48.45,48.425,29.246592 +Procter & Gamble Co.,PG,12/9/03,48.16,48.425,7031200,48.465,48.285,29.162043 +Procter & Gamble Co.,PG,12/10/03,48.155,48.235,4145800,48.485,48.44,29.255661 +Procter & Gamble Co.,PG,12/11/03,47.81,48.44,7739000,48.44,48,28.989914 +Procter & Gamble Co.,PG,12/12/03,47.895,47.995,7281000,48.575,48.41,29.237541 +Procter & Gamble Co.,PG,12/15/03,48.56,48.56,8778200,49.25,48.91,29.539513 +Procter & Gamble Co.,PG,12/16/03,48.96,49.35,9431800,49.425,49.325,29.790163 +Procter & Gamble Co.,PG,12/17/03,48.98,49.32,6468600,49.36,49.19,29.70862 +Procter & Gamble Co.,PG,12/18/03,49.1,49.25,7783000,49.67,49.655,29.989456 +Procter & Gamble Co.,PG,12/19/03,48.63,49.72,13053400,49.745,48.76,29.44892 +Procter & Gamble Co.,PG,12/22/03,48.65,48.8,4784000,49.075,49.075,29.63916 +Procter & Gamble Co.,PG,12/23/03,49.025,49.125,5391000,49.3,49.24,29.738815 +Procter & Gamble Co.,PG,12/24/03,49.025,49.075,1997200,49.29,49.17,29.696535 +Procter & Gamble Co.,PG,12/26/03,48.955,49.025,1030400,49.18,49.12,29.666346 +Procter & Gamble Co.,PG,12/29/03,49.025,49.05,4834400,49.6,49.6,29.956244 +Procter & Gamble Co.,PG,12/30/03,49.52,49.6,4461400,49.845,49.835,30.098179 +Procter & Gamble Co.,PG,12/31/03,49.735,49.735,4473800,49.965,49.94,30.161585 +Procter & Gamble Co.,PG,1/2/04,49.44,49.825,5544600,50,49.495,29.892838 +Procter & Gamble Co.,PG,1/5/04,49.405,49.495,6723600,49.825,49.74,30.04081 +Procter & Gamble Co.,PG,1/6/04,49.34,49.41,5560800,49.57,49.49,29.889807 +Procter & Gamble Co.,PG,1/7/04,48.89,49.25,7057000,49.335,49.05,29.624075 +Procter & Gamble Co.,PG,1/8/04,49.315,49.895,9246200,49.97,49.565,29.935104 +Procter & Gamble Co.,PG,1/9/04,49.44,49.44,9342200,50.01,49.82,30.089115 +Procter & Gamble Co.,PG,1/12/04,49.7,49.74,8234000,50.14,50.125,30.27332 +Procter & Gamble Co.,PG,1/13/04,49.625,50.01,6653600,50.15,49.85,30.10722 +Procter & Gamble Co.,PG,1/14/04,49.845,49.875,6104200,50.245,50.015,30.206884 +Procter & Gamble Co.,PG,1/15/04,49.67,49.955,5900600,50.085,49.755,30.049862 +Procter & Gamble Co.,PG,1/16/04,49.31,49.985,8270600,49.985,49.5,29.895851 +Procter & Gamble Co.,PG,1/20/04,49.13,49.2,6735400,49.6,49.335,29.796198 +Procter & Gamble Co.,PG,1/21/04,49.075,49.1,7182400,49.58,49.575,30.079859 +Procter & Gamble Co.,PG,1/22/04,49.125,49.125,5299000,49.8,49.615,30.10412 +Procter & Gamble Co.,PG,1/23/04,48.97,49.74,6215800,49.745,49.18,29.840185 +Procter & Gamble Co.,PG,1/26/04,48.975,48.975,5901200,49.99,49.915,30.286158 +Procter & Gamble Co.,PG,1/27/04,49.55,49.775,5445000,49.91,49.59,30.08895 +Procter & Gamble Co.,PG,1/28/04,49.055,49.59,6993000,49.975,49.31,29.919065 +Procter & Gamble Co.,PG,1/29/04,49.345,49.4,11204200,50.555,50.5,30.641106 +Procter & Gamble Co.,PG,1/30/04,50.25,50.25,8466000,50.705,50.54,30.665373 +Procter & Gamble Co.,PG,2/2/04,50.405,50.405,7438400,50.965,50.84,30.8474 +Procter & Gamble Co.,PG,2/3/04,50.555,50.65,6557200,51.02,51.01,30.950544 +Procter & Gamble Co.,PG,2/4/04,50.95,50.995,8633800,51.835,51.6,31.308525 +Procter & Gamble Co.,PG,2/5/04,51.195,51.335,6802000,51.785,51.345,31.153807 +Procter & Gamble Co.,PG,2/6/04,50.64,51.25,6020200,51.405,51.18,31.0537 +Procter & Gamble Co.,PG,2/9/04,50.725,50.93,5852600,51.36,51.275,31.111336 +Procter & Gamble Co.,PG,2/10/04,51.05,51.1,4276200,51.3,51.175,31.050646 +Procter & Gamble Co.,PG,2/11/04,51.01,51.09,5219800,51.655,51.6,31.308525 +Procter & Gamble Co.,PG,2/12/04,51.035,51.48,4224400,51.565,51.195,31.062798 +Procter & Gamble Co.,PG,2/13/04,50.975,51.375,3767400,51.65,51.025,30.959652 +Procter & Gamble Co.,PG,2/17/04,51.05,51.24,4502600,51.615,51.56,31.284266 +Procter & Gamble Co.,PG,2/18/04,51.42,51.71,5727600,51.745,51.475,31.232677 +Procter & Gamble Co.,PG,2/19/04,51,51.36,6291000,51.87,51.215,31.074932 +Procter & Gamble Co.,PG,2/20/04,51.025,51.37,6376400,51.37,51.25,31.096157 +Procter & Gamble Co.,PG,2/23/04,51.275,51.275,4842000,51.85,51.785,31.42078 +Procter & Gamble Co.,PG,2/24/04,50.625,51.76,8155400,52,50.89,30.877733 +Procter & Gamble Co.,PG,2/25/04,50.79,50.96,5492200,51.515,51.345,31.153807 +Procter & Gamble Co.,PG,2/26/04,51.19,51.2,5511600,51.64,51.535,31.26909 +Procter & Gamble Co.,PG,2/27/04,51.105,51.4,8121800,51.725,51.255,31.099207 +Procter & Gamble Co.,PG,3/1/04,51.06,51.29,5822000,51.93,51.93,31.50876 +Procter & Gamble Co.,PG,3/2/04,50.875,51.93,8636600,51.93,51.06,30.980879 +Procter & Gamble Co.,PG,3/3/04,50.76,50.83,6323000,51.425,51.23,31.084017 +Procter & Gamble Co.,PG,3/4/04,50.885,51.18,4731600,51.32,51.05,30.974813 +Procter & Gamble Co.,PG,3/5/04,50.55,50.925,7895600,51.4,50.88,30.871675 +Procter & Gamble Co.,PG,3/8/04,50.865,50.88,5631800,51.565,51.235,31.087065 +Procter & Gamble Co.,PG,3/9/04,50.975,51.025,5507800,51.39,51.245,31.093122 +Procter & Gamble Co.,PG,3/10/04,52.13,52.13,18925000,53.605,52.765,32.015392 +Procter & Gamble Co.,PG,3/11/04,51.975,52.65,10989600,53.05,51.975,31.536055 +Procter & Gamble Co.,PG,3/12/04,51.455,52,7387000,52.225,52.06,31.587648 +Procter & Gamble Co.,PG,3/15/04,51.19,51.65,7758600,52.005,51.26,31.102236 +Procter & Gamble Co.,PG,3/16/04,51.195,51.56,6721400,51.725,51.53,31.266043 +Procter & Gamble Co.,PG,3/17/04,51.525,51.545,6045200,52.325,52.11,31.617971 +Procter & Gamble Co.,PG,3/18/04,51.81,51.81,6200600,52.625,52.215,31.681679 +Procter & Gamble Co.,PG,3/19/04,52.015,52.22,7734000,52.495,52.015,31.560333 +Procter & Gamble Co.,PG,3/22/04,51.505,51.725,7327200,52.475,51.985,31.542126 +Procter & Gamble Co.,PG,3/23/04,51.225,51.225,7747400,51.99,51.68,31.357061 +Procter & Gamble Co.,PG,3/24/04,51.245,51.58,6250200,51.71,51.51,31.253908 +Procter & Gamble Co.,PG,3/25/04,51.775,51.975,5898400,52.535,52.27,31.715054 +Procter & Gamble Co.,PG,3/26/04,51.895,52.225,5383000,52.45,51.975,31.536055 +Procter & Gamble Co.,PG,3/29/04,51.925,52.15,5299600,52.455,52.44,31.818205 +Procter & Gamble Co.,PG,3/30/04,52.305,52.385,6431600,52.99,52.99,32.151913 +Procter & Gamble Co.,PG,3/31/04,52.25,52.875,7500400,52.88,52.44,31.818205 +Procter & Gamble Co.,PG,4/1/04,52.4,52.475,6393800,53.015,52.99,32.151913 +Procter & Gamble Co.,PG,4/2/04,52.855,53.175,5788200,53.305,53.055,32.191364 +Procter & Gamble Co.,PG,4/5/04,52.66,52.825,5795800,53.285,53.175,32.26416 +Procter & Gamble Co.,PG,4/6/04,52.75,52.75,4630400,53.5,53.5,32.461365 +Procter & Gamble Co.,PG,4/7/04,53.125,53.375,6257000,53.5,53.225,32.294502 +Procter & Gamble Co.,PG,4/8/04,53.015,53.35,4189400,53.59,53.2,32.27933 +Procter & Gamble Co.,PG,4/12/04,53.325,53.44,4611600,53.695,53.56,32.49777 +Procter & Gamble Co.,PG,4/13/04,52.865,53.56,7595600,53.695,52.965,32.136738 +Procter & Gamble Co.,PG,4/14/04,52.495,52.525,7354800,53.04,52.905,32.10034 +Procter & Gamble Co.,PG,4/15/04,52.855,52.99,5313000,53.38,53.06,32.194393 +Procter & Gamble Co.,PG,4/16/04,52.945,53.325,5455600,53.335,52.985,32.148876 +Procter & Gamble Co.,PG,4/19/04,52.81,53.265,5014000,53.325,53.01,32.16404 +Procter & Gamble Co.,PG,4/20/04,52.305,53.01,4959600,53.19,52.305,31.736303 +Procter & Gamble Co.,PG,4/21/04,51.77,52.055,7359800,52.27,51.77,31.562527 +Procter & Gamble Co.,PG,4/22/04,51.64,51.64,7706600,52.595,52.315,31.894798 +Procter & Gamble Co.,PG,4/23/04,52.035,52.215,4196800,52.56,52.495,32.00456 +Procter & Gamble Co.,PG,4/26/04,52.39,52.75,4065400,52.815,52.62,32.08077 +Procter & Gamble Co.,PG,4/27/04,52.525,52.625,5568000,53.15,52.815,32.19965 +Procter & Gamble Co.,PG,4/28/04,52.035,52.5,5748600,52.67,52.085,31.754583 +Procter & Gamble Co.,PG,4/29/04,52.14,52.275,7064200,53.255,52.985,32.303272 +Procter & Gamble Co.,PG,4/30/04,52.875,53.3,9758600,53.655,52.895,32.24841 +Procter & Gamble Co.,PG,5/3/04,52.58,52.735,6974400,53.395,53.395,32.553246 +Procter & Gamble Co.,PG,5/4/04,52.795,53.16,6938800,53.5,53.15,32.403873 +Procter & Gamble Co.,PG,5/5/04,53.14,53.205,5604800,53.55,53.405,32.559338 +Procter & Gamble Co.,PG,5/6/04,53.165,53.235,6762400,53.92,53.89,32.855026 +Procter & Gamble Co.,PG,5/7/04,53.355,53.75,8947800,54.425,53.36,32.531902 +Procter & Gamble Co.,PG,5/10/04,52.765,53.36,7718600,53.75,52.835,32.211834 +Procter & Gamble Co.,PG,5/11/04,52.37,53.1,7315400,53.205,53.04,32.336815 +Procter & Gamble Co.,PG,5/12/04,52.44,52.99,6926800,53.16,53.07,32.355103 +Procter & Gamble Co.,PG,5/13/04,52.425,53.075,5916200,53.245,52.655,32.10209 +Procter & Gamble Co.,PG,5/14/04,52.425,52.78,6617600,53.35,53.205,32.437416 +Procter & Gamble Co.,PG,5/17/04,52.905,52.94,6971200,53.575,53.14,32.397785 +Procter & Gamble Co.,PG,5/18/04,52.805,53.105,6523600,53.25,53.03,32.33072 +Procter & Gamble Co.,PG,5/19/04,52.735,53.035,5216400,53.195,52.74,32.153923 +Procter & Gamble Co.,PG,5/20/04,52.555,52.555,5441000,53.525,53.345,32.52275 +Procter & Gamble Co.,PG,5/21/04,53.305,53.425,7756600,54.08,53.455,32.589813 +Procter & Gamble Co.,PG,5/24/04,53.015,53.46,5733600,53.725,53.085,32.364254 +Procter & Gamble Co.,PG,5/25/04,52.98,52.98,6074400,53.975,53.88,32.84894 +Procter & Gamble Co.,PG,5/26/04,53.505,53.505,5645800,53.995,53.8,32.800148 +Procter & Gamble Co.,PG,5/27/04,53.815,53.865,6077200,54.375,54.29,33.098904 +Procter & Gamble Co.,PG,5/28/04,53.89,54.145,3929000,54.24,53.91,32.86722 +Procter & Gamble Co.,PG,6/1/04,53.755,53.755,5139600,54.375,54.3,33.105003 +Procter & Gamble Co.,PG,6/2/04,54.3,54.425,5459600,54.575,54.405,33.16901 +Procter & Gamble Co.,PG,6/3/04,53.975,54.35,4222000,54.585,53.975,32.906845 +Procter & Gamble Co.,PG,6/4/04,53.805,54.235,4417800,54.245,53.935,32.882458 +Procter & Gamble Co.,PG,6/7/04,53.985,54.13,4417000,54.75,54.75,33.379345 +Procter & Gamble Co.,PG,6/8/04,54.665,54.675,6085600,55.15,55.145,33.620167 +Procter & Gamble Co.,PG,6/9/04,55,55.025,5200200,55.48,55.38,33.763428 +Procter & Gamble Co.,PG,6/10/04,54.88,55.38,6059400,55.38,55.26,33.690273 +Procter & Gamble Co.,PG,6/14/04,55,55,4845200,55.3,55.27,33.696365 +Procter & Gamble Co.,PG,6/15/04,55.225,55.3,6736400,55.795,55.52,33.84879 +Procter & Gamble Co.,PG,6/16/04,55.425,55.5,3609000,55.68,55.59,33.891468 +Procter & Gamble Co.,PG,6/17/04,55.185,55.585,5650200,55.64,55.185,33.64454 +Procter & Gamble Co.,PG,6/18/04,54.98,55.19,20318200,55.745,55.095,33.58967 +Procter & Gamble Co.,PG,6/21/04,55.07,55.09,6349600,56.04,55.5,33.8366 +Procter & Gamble Co.,PG,6/22/04,55.55,56.34,6559000,56.34,55.9,34.080467 +Procter & Gamble Co.,PG,6/23/04,55.46,56.05,5268600,56.1,55.96,34.117043 +Procter & Gamble Co.,PG,6/24/04,55.26,55.71,5925300,55.83,55.29,33.70856 +Procter & Gamble Co.,PG,6/25/04,54.3,55.38,9440900,55.41,54.75,33.379345 +Procter & Gamble Co.,PG,6/28/04,54.29,55.16,6285600,55.18,54.6,33.28789 +Procter & Gamble Co.,PG,6/29/04,54.43,54.45,4690400,55.05,54.85,33.44031 +Procter & Gamble Co.,PG,6/30/04,54.22,54.78,6478800,54.85,54.44,33.19035 +Procter & Gamble Co.,PG,7/1/04,54,54.56,6696900,54.85,54.25,33.074512 +Procter & Gamble Co.,PG,7/2/04,54,54.28,4263200,54.59,54.33,33.12329 +Procter & Gamble Co.,PG,7/6/04,54.04,54.26,5243300,54.75,54.15,33.01357 +Procter & Gamble Co.,PG,7/7/04,54.1,54.15,4357900,54.61,54.42,33.17814 +Procter & Gamble Co.,PG,7/8/04,54.37,54.45,5239600,55.08,54.55,33.257412 +Procter & Gamble Co.,PG,7/9/04,54.46,54.46,4057700,54.9,54.72,33.36105 +Procter & Gamble Co.,PG,7/12/04,54.37,54.79,4926100,55.02,54.88,33.458603 +Procter & Gamble Co.,PG,7/13/04,54.56,54.56,3521800,54.94,54.9,33.470787 +Procter & Gamble Co.,PG,7/14/04,54.57,54.58,4814500,55.2,55.08,33.580547 +Procter & Gamble Co.,PG,7/15/04,54.95,55.08,5542500,55.35,55.01,33.537865 +Procter & Gamble Co.,PG,7/16/04,55.01,55.52,5550300,55.58,55.1,33.592724 +Procter & Gamble Co.,PG,7/19/04,54.6,55.5,4469000,55.5,54.68,33.336666 +Procter & Gamble Co.,PG,7/20/04,54.26,54.89,5096200,54.97,54.5,33.226925 +Procter & Gamble Co.,PG,7/21/04,53.1,54.4,7142000,54.47,53.24,32.608322 +Procter & Gamble Co.,PG,7/22/04,53.03,53.2,4550200,53.77,53.38,32.69408 +Procter & Gamble Co.,PG,7/23/04,52.01,55.97,6157400,55.97,52.49,32.148975 +Procter & Gamble Co.,PG,7/26/04,52.24,52.62,4931000,53.15,53.12,32.53482 +Procter & Gamble Co.,PG,7/27/04,53.04,53.12,5077900,53.89,53.89,33.006443 +Procter & Gamble Co.,PG,7/28/04,52.62,53.05,6307700,53.55,53.44,32.730827 +Procter & Gamble Co.,PG,7/29/04,52.5,53.38,4913700,53.39,52.92,32.412334 +Procter & Gamble Co.,PG,7/30/04,51.5,52.78,7447700,52.99,52.15,31.940733 +Procter & Gamble Co.,PG,8/2/04,52.68,52.76,6872400,54.1,53.34,32.669567 +Procter & Gamble Co.,PG,8/3/04,52.99,53,5613500,54.17,53.66,32.86557 +Procter & Gamble Co.,PG,8/4/04,53.53,53.61,5130900,54.38,54.06,33.11056 +Procter & Gamble Co.,PG,8/5/04,53.14,53.93,3842900,54.14,53.15,32.553204 +Procter & Gamble Co.,PG,8/6/04,52.61,53,4930400,53.54,52.99,32.455204 +Procter & Gamble Co.,PG,8/9/04,52.77,53.1,3424800,53.46,53.09,32.51645 +Procter & Gamble Co.,PG,8/10/04,53.01,53.04,4646100,54.2,54.2,33.19631 +Procter & Gamble Co.,PG,8/11/04,53.8,54.18,6866300,54.67,54.67,33.484173 +Procter & Gamble Co.,PG,8/12/04,54.29,54.43,4684100,54.79,54.29,33.251423 +Procter & Gamble Co.,PG,8/13/04,54.12,54.5,3852700,54.77,54.46,33.355553 +Procter & Gamble Co.,PG,8/16/04,54.2,54.71,4768000,54.98,54.97,33.66791 +Procter & Gamble Co.,PG,8/17/04,54.47,54.97,4866000,54.99,54.84,33.588303 +Procter & Gamble Co.,PG,8/18/04,54.68,54.75,4670700,55.25,55.2,33.808784 +Procter & Gamble Co.,PG,8/19/04,54.29,55,4282600,55.06,54.48,33.367794 +Procter & Gamble Co.,PG,8/20/04,54.09,54.38,3938500,54.89,54.85,33.594418 +Procter & Gamble Co.,PG,8/23/04,54.71,54.76,2614500,55.05,54.75,33.533173 +Procter & Gamble Co.,PG,8/24/04,54.66,54.7,3445900,55.02,54.95,33.655663 +Procter & Gamble Co.,PG,8/25/04,54.77,54.95,3547300,55.43,55.3,33.870033 +Procter & Gamble Co.,PG,8/26/04,55.33,55.5,3220200,55.8,55.7,34.115036 +Procter & Gamble Co.,PG,8/27/04,55.5,55.6,3364800,56,55.98,34.28651 +Procter & Gamble Co.,PG,8/30/04,55.5,55.7,2796300,56.09,55.51,33.998646 +Procter & Gamble Co.,PG,8/31/04,55.22,55.5,3277900,55.97,55.97,34.28039 +Procter & Gamble Co.,PG,9/1/04,55.49,55.97,3832100,56.21,56.2,34.42126 +Procter & Gamble Co.,PG,9/2/04,55.89,56.17,2742700,56.54,56.49,34.59888 +Procter & Gamble Co.,PG,9/3/04,56.49,56.6,3567800,56.9,56.55,34.635624 +Procter & Gamble Co.,PG,9/7/04,56.31,56.35,3656500,56.9,56.65,34.696877 +Procter & Gamble Co.,PG,9/8/04,56.2,56.55,4507500,56.9,56.73,34.74588 +Procter & Gamble Co.,PG,9/9/04,55.93,56.61,5241500,56.67,56.09,34.353893 +Procter & Gamble Co.,PG,9/10/04,55.62,56.05,3656200,56.22,56.18,34.409008 +Procter & Gamble Co.,PG,9/13/04,55.7,56.19,4293600,56.34,56.27,34.464134 +Procter & Gamble Co.,PG,9/14/04,56.21,56.48,3989700,56.86,56.65,34.696877 +Procter & Gamble Co.,PG,9/15/04,56.3,56.55,3681800,56.73,56.3,34.482494 +Procter & Gamble Co.,PG,9/16/04,55.68,55.85,3769400,56.04,55.91,34.243637 +Procter & Gamble Co.,PG,9/17/04,55.86,56.19,8028400,56.95,56.26,34.458004 +Procter & Gamble Co.,PG,9/20/04,54.24,55.61,10802600,55.72,54.38,33.306553 +Procter & Gamble Co.,PG,9/21/04,53.82,54.35,7669000,54.91,54.88,33.612797 +Procter & Gamble Co.,PG,9/22/04,54.07,54.3,5887600,54.65,54.3,33.257565 +Procter & Gamble Co.,PG,9/23/04,54.15,54.29,4787500,54.52,54.28,33.24531 +Procter & Gamble Co.,PG,9/24/04,53.83,53.96,5702700,54.4,54.08,33.122807 +Procter & Gamble Co.,PG,9/27/04,53.6,53.92,5009600,54.15,53.63,32.847206 +Procter & Gamble Co.,PG,9/28/04,53.27,53.75,4890600,53.82,53.77,32.932953 +Procter & Gamble Co.,PG,9/29/04,53.37,53.55,7213600,54.48,54.46,33.355553 +Procter & Gamble Co.,PG,9/30/04,53.88,54.08,6556400,54.72,54.12,33.1473 +Procter & Gamble Co.,PG,10/1/04,54.15,54.35,4841700,54.67,54.66,33.478046 +Procter & Gamble Co.,PG,10/4/04,54.3,54.74,5697400,54.9,54.35,33.288174 +Procter & Gamble Co.,PG,10/5/04,54.02,54.2,3869500,54.36,54.26,33.23304 +Procter & Gamble Co.,PG,10/6/04,54,54.26,4372300,54.37,54.3,33.257565 +Procter & Gamble Co.,PG,10/7/04,53.6,54.35,3844700,54.4,53.64,32.853313 +Procter & Gamble Co.,PG,10/8/04,53.22,53.42,5804700,54.02,53.45,32.736942 +Procter & Gamble Co.,PG,10/11/04,53.1,53.45,3895100,53.9,53.67,32.871696 +Procter & Gamble Co.,PG,10/12/04,53.4,53.4,4792600,53.98,53.53,32.785934 +Procter & Gamble Co.,PG,10/13/04,52.77,53.5,4949800,53.54,53.02,32.473576 +Procter & Gamble Co.,PG,10/14/04,52.84,52.85,3913500,53.22,52.97,32.442966 +Procter & Gamble Co.,PG,10/15/04,53.47,53.54,5136600,54.38,53.69,32.88396 +Procter & Gamble Co.,PG,10/18/04,53.25,53.61,4807600,53.79,53.66,32.86557 +Procter & Gamble Co.,PG,10/19/04,53,53.66,3933900,53.95,53,32.46133 +Procter & Gamble Co.,PG,10/20/04,52.77,52.8,4315100,53.57,53.56,32.95979 +Procter & Gamble Co.,PG,10/21/04,52.89,53.31,4638100,53.98,53.62,32.99671 +Procter & Gamble Co.,PG,10/22/04,53,53.7,3577500,53.82,53.05,32.645947 +Procter & Gamble Co.,PG,10/25/04,52.2,53,5176700,53.01,52.33,32.202873 +Procter & Gamble Co.,PG,10/26/04,51.53,51.85,8732300,53.21,53.21,32.744404 +Procter & Gamble Co.,PG,10/27/04,50.81,52.25,15659900,52.75,51.78,31.8644 +Procter & Gamble Co.,PG,10/28/04,50.53,52.5,14623700,52.5,51.31,31.575182 +Procter & Gamble Co.,PG,10/29/04,51,51,8496100,51.51,51.18,31.495178 +Procter & Gamble Co.,PG,11/1/04,50.85,51.25,7285200,51.48,51,31.384418 +Procter & Gamble Co.,PG,11/2/04,50.79,51,8559400,51.15,50.97,31.365953 +Procter & Gamble Co.,PG,11/3/04,51.22,51.95,6472800,51.95,51.86,31.913654 +Procter & Gamble Co.,PG,11/4/04,51.83,52,7271300,53.27,53.19,32.7321 +Procter & Gamble Co.,PG,11/5/04,53.19,53.39,5918500,53.89,53.52,32.935173 +Procter & Gamble Co.,PG,11/8/04,52.89,53.52,5415700,53.52,53.29,32.793648 +Procter & Gamble Co.,PG,11/9/04,52.7,53.39,5673000,53.64,52.77,32.473644 +Procter & Gamble Co.,PG,11/10/04,52.8,52.85,5087400,53.57,53,32.615173 +Procter & Gamble Co.,PG,11/11/04,53.23,53.38,5025600,54.17,54,33.230556 +Procter & Gamble Co.,PG,11/12/04,53.91,54.01,5692900,54.76,54.6,33.59978 +Procter & Gamble Co.,PG,11/15/04,54.07,54.6,5108200,54.82,54.48,33.52594 +Procter & Gamble Co.,PG,11/16/04,54.22,54.5,4340400,54.65,54.35,33.445934 +Procter & Gamble Co.,PG,11/17/04,54.17,54.48,4369100,54.74,54.49,33.53209 +Procter & Gamble Co.,PG,11/18/04,54.23,54.38,3825200,54.95,54.77,33.704407 +Procter & Gamble Co.,PG,11/19/04,54.04,54.78,4902200,54.95,54.32,33.42749 +Procter & Gamble Co.,PG,11/22/04,54.02,54.08,4004600,54.58,54.46,33.513622 +Procter & Gamble Co.,PG,11/23/04,53.75,54.46,4242900,54.51,54.06,33.267483 +Procter & Gamble Co.,PG,11/24/04,53.77,54.15,3257100,54.29,53.94,33.193638 +Procter & Gamble Co.,PG,11/26/04,53.64,53.95,1609800,54.05,53.64,33.009014 +Procter & Gamble Co.,PG,11/29/04,53.52,53.97,5204200,54.44,54.1,33.292107 +Procter & Gamble Co.,PG,11/30/04,53.48,54.02,5176500,54.2,53.48,32.910557 +Procter & Gamble Co.,PG,12/1/04,53.55,53.56,6519600,54.79,54.66,33.636703 +Procter & Gamble Co.,PG,12/2/04,54.15,54.35,7404700,55.82,55.82,34.350544 +Procter & Gamble Co.,PG,12/3/04,54.95,55,6512000,55.42,55.39,34.085938 +Procter & Gamble Co.,PG,12/6/04,54.04,55.1,5014300,55.26,54.3,33.415188 +Procter & Gamble Co.,PG,12/7/04,54.04,54.21,5386200,54.66,54.04,33.25517 +Procter & Gamble Co.,PG,12/8/04,54.02,54.12,6878200,55.03,55.03,33.864407 +Procter & Gamble Co.,PG,12/9/04,55.01,55.07,9406500,56.48,56.38,34.695152 +Procter & Gamble Co.,PG,12/10/04,55.52,57.4,5080100,57.4,56.44,34.7321 +Procter & Gamble Co.,PG,12/13/04,56.1,56.44,4471200,56.69,56.49,34.762863 +Procter & Gamble Co.,PG,12/14/04,55.75,56.27,4430800,56.55,56.49,34.762863 +Procter & Gamble Co.,PG,12/15/04,55.61,56.18,5477500,56.3,56.12,34.535168 +Procter & Gamble Co.,PG,12/16/04,55.64,55.9,4829900,56.4,56.1,34.522858 +Procter & Gamble Co.,PG,12/17/04,55.35,55.95,9267200,56.55,55.44,34.1167 +Procter & Gamble Co.,PG,12/20/04,55.35,55.7,4372600,56.24,55.59,34.20902 +Procter & Gamble Co.,PG,12/21/04,55.47,55.57,4614000,56.14,56.07,34.504402 +Procter & Gamble Co.,PG,12/22/04,55.35,55.65,4592900,56.09,55.92,34.412094 +Procter & Gamble Co.,PG,12/23/04,55.5,55.9,2868100,56.09,55.59,34.20902 +Procter & Gamble Co.,PG,12/27/04,55.36,55.8,3311800,55.96,55.4,34.092094 +Procter & Gamble Co.,PG,12/28/04,55.28,55.5,3866900,55.69,55.44,34.1167 +Procter & Gamble Co.,PG,12/29/04,55.01,55.3,3511900,55.35,55.24,33.993645 +Procter & Gamble Co.,PG,12/30/04,55.05,55.1,2769500,55.67,55.45,34.122852 +Procter & Gamble Co.,PG,12/31/04,55.04,55.5,3228500,55.5,55.08,33.895187 +Procter & Gamble Co.,PG,1/3/05,55.1,55.65,4858000,55.75,55.19,33.962875 +Procter & Gamble Co.,PG,1/4/05,54.49,55.12,5547400,55.48,54.5,33.538242 +Procter & Gamble Co.,PG,1/5/05,55,55.28,7277200,55.89,55.07,33.889015 +Procter & Gamble Co.,PG,1/6/05,54.66,54.82,5261200,55.54,55.34,34.05517 +Procter & Gamble Co.,PG,1/7/05,55.02,55.15,6250500,56.15,55.92,34.412094 +Procter & Gamble Co.,PG,1/10/05,55.89,56.02,5802500,56.57,56.36,34.68285 +Procter & Gamble Co.,PG,1/11/05,55.84,55.92,5557200,56.64,56.3,34.64592 +Procter & Gamble Co.,PG,1/12/05,55.78,56.26,5784100,56.58,56.51,34.775158 +Procter & Gamble Co.,PG,1/13/05,55.34,56,5222100,56.25,55.53,34.172092 +Procter & Gamble Co.,PG,1/14/05,55.43,55.5,4318000,55.98,55.88,34.387466 +Procter & Gamble Co.,PG,1/18/05,53.3,55.48,5519300,56.04,55.99,34.45517 +Procter & Gamble Co.,PG,1/19/05,55.76,55.84,7833600,56.85,56.68,35.03622 +Procter & Gamble Co.,PG,1/20/05,56.28,56.3,6108000,57.04,56.7,35.048588 +Procter & Gamble Co.,PG,1/21/05,55.35,56.43,6018800,56.53,55.65,34.399548 +Procter & Gamble Co.,PG,1/24/05,54.33,54.9,7494600,55.55,55.21,34.127544 +Procter & Gamble Co.,PG,1/25/05,55.2,55.2,5719800,55.92,55.73,34.44898 +Procter & Gamble Co.,PG,1/26/05,55.44,55.71,6182400,56.18,55.44,34.269726 +Procter & Gamble Co.,PG,1/27/05,54.73,55.05,5277800,55.55,55.32,34.195553 +Procter & Gamble Co.,PG,1/28/05,52.14,52.15,53824300,54.37,54.15,33.47234 +Procter & Gamble Co.,PG,1/31/05,52.99,54.5,19821300,54.52,53.23,32.903633 +Procter & Gamble Co.,PG,2/1/05,52.69,53.45,13982700,53.45,52.87,32.68111 +Procter & Gamble Co.,PG,2/2/05,52.99,53.01,13125100,53.6,53.4,33.008713 +Procter & Gamble Co.,PG,2/3/05,53.09,53.34,13414900,53.44,53.24,32.909805 +Procter & Gamble Co.,PG,2/4/05,52.34,53.23,11129100,53.24,52.62,32.526585 +Procter & Gamble Co.,PG,2/7/05,52.35,52.62,10555200,52.99,52.53,32.470932 +Procter & Gamble Co.,PG,2/8/05,51.75,52.53,14104800,52.54,51.98,32.130966 +Procter & Gamble Co.,PG,2/9/05,51.51,52,10631100,52.09,51.51,31.84043 +Procter & Gamble Co.,PG,2/10/05,51.16,51.69,13224600,51.89,51.62,31.908428 +Procter & Gamble Co.,PG,2/11/05,51.56,51.7,10350400,52.28,52.15,32.23604 +Procter & Gamble Co.,PG,2/14/05,52.33,52.41,13729800,52.82,52.7,32.57602 +Procter & Gamble Co.,PG,2/15/05,52.71,52.89,9685600,53.62,53.48,33.058163 +Procter & Gamble Co.,PG,2/16/05,53.15,53.49,9472800,53.49,53.31,32.953083 +Procter & Gamble Co.,PG,2/17/05,53.09,53.29,6178600,53.46,53.33,32.965454 +Procter & Gamble Co.,PG,2/18/05,53.22,53.33,9532100,53.92,53.5,33.07052 +Procter & Gamble Co.,PG,2/22/05,52.25,53.15,9229900,53.33,52.25,32.297844 +Procter & Gamble Co.,PG,2/23/05,52.89,53.15,8675400,53.72,53.49,33.064354 +Procter & Gamble Co.,PG,2/24/05,53.49,53.6,10081800,53.9,53.83,33.27452 +Procter & Gamble Co.,PG,2/25/05,53.76,53.83,6687300,54.19,54.19,33.497055 +Procter & Gamble Co.,PG,2/28/05,53,54.19,8728400,54.2,53.09,32.817097 +Procter & Gamble Co.,PG,3/1/05,53.09,53.09,7072500,53.55,53.51,33.076714 +Procter & Gamble Co.,PG,3/2/05,53.25,53.26,5047300,53.79,53.59,33.12617 +Procter & Gamble Co.,PG,3/3/05,53.35,53.78,6376300,53.84,53.48,33.058163 +Procter & Gamble Co.,PG,3/4/05,53.68,53.87,4552200,54,53.85,33.28688 +Procter & Gamble Co.,PG,3/7/05,53.68,53.98,4415800,53.98,53.7,33.194168 +Procter & Gamble Co.,PG,3/8/05,53.3,53.7,4997300,53.76,53.35,32.977806 +Procter & Gamble Co.,PG,3/9/05,52.8,53.35,5101000,53.5,53,32.76145 +Procter & Gamble Co.,PG,3/10/05,52.89,53.04,6955600,53.86,53.27,32.928364 +Procter & Gamble Co.,PG,3/11/05,52.48,53.29,6055900,53.44,52.51,32.45857 +Procter & Gamble Co.,PG,3/14/05,52.53,52.81,5322700,53.25,53.25,32.916016 +Procter & Gamble Co.,PG,3/15/05,52.92,53.35,4682700,53.44,52.92,32.712 +Procter & Gamble Co.,PG,3/16/05,52.6,52.9,5249500,53.3,52.81,32.644012 +Procter & Gamble Co.,PG,3/17/05,52.42,52.65,5243300,53,52.75,32.606934 +Procter & Gamble Co.,PG,3/18/05,52.7,53.09,11337100,53.5,53.4,33.008713 +Procter & Gamble Co.,PG,3/21/05,52.6,53.55,5185200,53.6,52.74,32.600735 +Procter & Gamble Co.,PG,3/22/05,51.99,52.74,7259600,52.79,52.05,32.17423 +Procter & Gamble Co.,PG,3/23/05,52.04,52.04,7771100,53.19,52.83,32.656395 +Procter & Gamble Co.,PG,3/24/05,52.6,53,5249600,53.2,52.6,32.51419 +Procter & Gamble Co.,PG,3/28/05,52.22,52.55,5758100,52.72,52.51,32.45857 +Procter & Gamble Co.,PG,3/29/05,51.86,52.4,7880900,52.41,51.86,32.056793 +Procter & Gamble Co.,PG,3/30/05,51.92,51.96,8632900,53.56,53.36,32.983986 +Procter & Gamble Co.,PG,3/31/05,52.76,53.26,5391900,53.3,53,32.76145 +Procter & Gamble Co.,PG,4/1/05,52.37,53.1,5349700,53.42,52.61,32.520382 +Procter & Gamble Co.,PG,4/4/05,52.92,53.18,8448400,54,53.9,33.3178 +Procter & Gamble Co.,PG,4/5/05,53.77,53.98,6734100,54.16,54,33.379604 +Procter & Gamble Co.,PG,4/6/05,53.67,54,4753200,54,53.96,33.354874 +Procter & Gamble Co.,PG,4/7/05,54,54.05,8071500,55.07,55.07,34.04102 +Procter & Gamble Co.,PG,4/8/05,54.5,55.05,5170700,55.06,54.5,33.68867 +Procter & Gamble Co.,PG,4/11/05,54.5,54.76,8835800,55.88,55.34,34.207897 +Procter & Gamble Co.,PG,4/12/05,54.9,55.03,6922900,55.72,55.52,34.31917 +Procter & Gamble Co.,PG,4/13/05,54.81,55.37,6967500,55.66,55.21,34.127544 +Procter & Gamble Co.,PG,4/14/05,54.98,55.28,8245500,55.6,55,33.997738 +Procter & Gamble Co.,PG,4/15/05,54.6,55,9487800,55.48,54.8,33.87412 +Procter & Gamble Co.,PG,4/18/05,54.13,54.8,7933900,54.98,54.6,33.750484 +Procter & Gamble Co.,PG,4/19/05,54.11,54.44,7818200,55,54.33,33.583588 +Procter & Gamble Co.,PG,4/20/05,53.25,53.96,6581000,54.16,53.39,33.173492 +Procter & Gamble Co.,PG,4/21/05,53.3,53.9,4739900,54.19,54.19,33.670586 +Procter & Gamble Co.,PG,4/22/05,53.35,54.08,5985800,54.19,53.89,33.484184 +Procter & Gamble Co.,PG,4/25/05,53.4,54.13,6022800,54.19,53.83,33.446896 +Procter & Gamble Co.,PG,4/26/05,53.37,53.66,4107500,53.87,53.37,33.161083 +Procter & Gamble Co.,PG,4/27/05,52.54,53.17,5733400,53.68,53.53,33.260498 +Procter & Gamble Co.,PG,4/28/05,53.74,53.8,15706100,55.6,53.99,33.546314 +Procter & Gamble Co.,PG,4/29/05,53.29,54.2,10352100,54.54,54.15,33.645737 +Procter & Gamble Co.,PG,5/2/05,54.01,54.15,6715600,54.98,54.8,34.049595 +Procter & Gamble Co.,PG,5/3/05,54.4,54.81,5843200,55,54.9,34.111732 +Procter & Gamble Co.,PG,5/4/05,54.66,54.91,5779000,55.21,55.14,34.26086 +Procter & Gamble Co.,PG,5/5/05,54.4,55.14,5177900,55.2,54.78,34.03718 +Procter & Gamble Co.,PG,5/6/05,54.59,55,5404500,55.3,54.75,34.018524 +Procter & Gamble Co.,PG,5/9/05,54.49,54.75,7267300,55.12,54.98,34.161434 +Procter & Gamble Co.,PG,5/10/05,54.28,54.65,5999600,55.15,54.88,34.099316 +Procter & Gamble Co.,PG,5/11/05,54.73,55.07,8441300,55.58,55.48,34.472115 +Procter & Gamble Co.,PG,5/12/05,55.4,55.6,6717600,56.01,55.44,34.44726 +Procter & Gamble Co.,PG,5/13/05,54.25,55.34,6613400,55.36,54.75,34.018524 +Procter & Gamble Co.,PG,5/16/05,54.8,54.92,6793400,55.29,55.14,34.26086 +Procter & Gamble Co.,PG,5/17/05,54.92,55.1,7712500,55.73,55.63,34.565323 +Procter & Gamble Co.,PG,5/18/05,55.65,55.73,6306500,56.4,56.4,35.043747 +Procter & Gamble Co.,PG,5/19/05,55.76,55.79,6628400,56.73,56.62,35.180443 +Procter & Gamble Co.,PG,5/20/05,56.27,56.59,5379100,56.61,56.48,35.09346 +Procter & Gamble Co.,PG,5/23/05,56.2,56.38,4650800,56.79,56.48,35.09346 +Procter & Gamble Co.,PG,5/24/05,55.76,56.32,5716300,56.45,56,34.79521 +Procter & Gamble Co.,PG,5/25/05,55.4,55.8,5068400,56,55.73,34.627445 +Procter & Gamble Co.,PG,5/26/05,55.7,55.74,5097300,56.07,55.81,34.677147 +Procter & Gamble Co.,PG,5/27/05,55.34,55.66,4389400,55.79,55.76,34.646084 +Procter & Gamble Co.,PG,5/31/05,55.13,55.42,5904000,55.64,55.15,34.26707 +Procter & Gamble Co.,PG,6/1/05,55,55.01,5475100,56.16,56.12,34.86977 +Procter & Gamble Co.,PG,6/2/05,55.51,55.85,6069900,56.02,55.97,34.776577 +Procter & Gamble Co.,PG,6/3/05,55.22,55.65,4310100,55.79,55.27,34.34164 +Procter & Gamble Co.,PG,6/6/05,54.9,55.18,4657700,55.38,55.31,34.366474 +Procter & Gamble Co.,PG,6/7/05,55.4,55.54,5420600,55.96,55.45,34.453472 +Procter & Gamble Co.,PG,6/8/05,55.28,55.85,4898100,55.85,55.31,34.366474 +Procter & Gamble Co.,PG,6/9/05,54.89,55.3,4881300,55.3,55.2,34.29813 +Procter & Gamble Co.,PG,6/10/05,54.4,55.4,5514700,55.4,54.75,34.018524 +Procter & Gamble Co.,PG,6/13/05,54.13,54.41,5415800,54.89,54.31,33.745136 +Procter & Gamble Co.,PG,6/14/05,54.1,54.3,5372300,54.56,54.39,33.794838 +Procter & Gamble Co.,PG,6/15/05,54.25,54.44,6483700,54.61,54.4,33.801056 +Procter & Gamble Co.,PG,6/16/05,54.08,54.18,4733500,54.34,54.25,33.707855 +Procter & Gamble Co.,PG,6/17/05,54.38,54.8,11874400,54.88,54.42,33.813484 +Procter & Gamble Co.,PG,6/20/05,54.12,54.21,4178600,54.47,54.25,33.707855 +Procter & Gamble Co.,PG,6/21/05,54,54.06,5042100,54.36,54.33,33.75756 +Procter & Gamble Co.,PG,6/22/05,54.15,54.33,5628900,54.52,54.44,33.825912 +Procter & Gamble Co.,PG,6/23/05,53.57,54.28,6714700,54.31,53.66,33.34126 +Procter & Gamble Co.,PG,6/24/05,52.82,53.5,10288000,53.7,52.82,32.81933 +Procter & Gamble Co.,PG,6/27/05,52.44,52.79,6300300,53.04,52.67,32.72614 +Procter & Gamble Co.,PG,6/28/05,52.7,52.78,5955700,53.38,53.33,33.13622 +Procter & Gamble Co.,PG,6/29/05,53.1,53.33,5824800,54.07,53.47,33.223206 +Procter & Gamble Co.,PG,6/30/05,52.7,53.1,8299700,53.73,52.75,32.775845 +Procter & Gamble Co.,PG,7/1/05,52.55,53,6471600,53.46,52.9,32.869045 +Procter & Gamble Co.,PG,7/5/05,51.91,52.4,11411500,53.15,52.75,32.775845 +Procter & Gamble Co.,PG,7/6/05,52.48,52.68,9545000,52.79,52.5,32.620514 +Procter & Gamble Co.,PG,7/7/05,52,52.2,9086100,52.46,52.16,32.40925 +Procter & Gamble Co.,PG,7/8/05,52.16,52.17,7758300,53.17,52.96,32.90631 +Procter & Gamble Co.,PG,7/11/05,53.65,53.79,7252300,54.08,53.9,33.49039 +Procter & Gamble Co.,PG,7/12/05,53.9,54.22,10455600,54.48,53.94,33.51524 +Procter & Gamble Co.,PG,7/13/05,53.95,53.96,10491400,54.92,54.58,33.91291 +Procter & Gamble Co.,PG,7/14/05,54.72,54.96,10375400,55.2,54.75,34.018524 +Procter & Gamble Co.,PG,7/15/05,54.4,54.75,9808200,54.8,54.5,33.863194 +Procter & Gamble Co.,PG,7/18/05,54.31,54.5,8540300,54.9,54.62,33.937748 +Procter & Gamble Co.,PG,7/19/05,54.6,54.77,8521100,55.05,54.88,34.099316 +Procter & Gamble Co.,PG,7/20/05,54.16,54.69,7538300,55.28,55.02,34.361614 +Procter & Gamble Co.,PG,7/21/05,54.6,54.9,7590300,55.24,55.13,34.43031 +Procter & Gamble Co.,PG,7/22/05,54.75,55,6337900,55.17,54.99,34.342888 +Procter & Gamble Co.,PG,7/25/05,54.85,54.99,5442900,55.11,54.94,34.311638 +Procter & Gamble Co.,PG,7/26/05,54.95,55,6355700,55.42,55.11,34.41781 +Procter & Gamble Co.,PG,7/27/05,55.18,55.31,4983900,55.5,55.37,34.58018 +Procter & Gamble Co.,PG,7/28/05,55.2,55.25,5605800,55.98,55.82,34.861233 +Procter & Gamble Co.,PG,7/29/05,55.52,55.75,6300900,55.85,55.63,34.742573 +Procter & Gamble Co.,PG,8/1/05,54.63,55.8,10809800,55.99,55.32,34.548973 +Procter & Gamble Co.,PG,8/2/05,55.32,55.52,10497900,55.7,55.36,34.57394 +Procter & Gamble Co.,PG,8/3/05,54.59,55.36,9843700,55.38,55,34.349125 +Procter & Gamble Co.,PG,8/4/05,54.04,55,11328200,55.1,54.17,33.83076 +Procter & Gamble Co.,PG,8/5/05,53.89,54,8249900,54.23,54.1,33.787037 +Procter & Gamble Co.,PG,8/8/05,54,54.11,6290300,54.42,54.25,33.880714 +Procter & Gamble Co.,PG,8/9/05,53.62,54.3,8070900,54.3,53.94,33.68711 +Procter & Gamble Co.,PG,8/10/05,53.39,53.95,8411100,54.39,53.71,33.543465 +Procter & Gamble Co.,PG,8/11/05,53.05,53.54,9664600,53.89,53.66,33.512253 +Procter & Gamble Co.,PG,8/12/05,53.25,53.41,7422300,53.7,53.55,33.443535 +Procter & Gamble Co.,PG,8/15/05,53.47,53.55,6592300,54.43,54.18,33.837006 +Procter & Gamble Co.,PG,8/16/05,53.55,54.24,7150200,54.36,53.58,33.46228 +Procter & Gamble Co.,PG,8/17/05,53.22,53.5,7358100,53.85,53.42,33.36235 +Procter & Gamble Co.,PG,8/18/05,53.5,53.55,8655600,54.59,54.18,33.837006 +Procter & Gamble Co.,PG,8/19/05,54.15,54.37,6435000,54.77,54.54,34.06183 +Procter & Gamble Co.,PG,8/22/05,54.99,55.4,11513700,55.72,55.16,34.44904 +Procter & Gamble Co.,PG,8/23/05,55.17,55.42,7215800,55.66,55.4,34.598923 +Procter & Gamble Co.,PG,8/24/05,54.55,55.41,8321200,55.42,54.62,34.111797 +Procter & Gamble Co.,PG,8/25/05,54.6,54.88,6842000,55.06,55,34.349125 +Procter & Gamble Co.,PG,8/26/05,54.7,55,6619600,55.24,54.96,34.32414 +Procter & Gamble Co.,PG,8/29/05,54.85,54.92,11931300,55.84,55.64,34.748814 +Procter & Gamble Co.,PG,8/30/05,55,55.65,7833500,55.65,55.4,34.598923 +Procter & Gamble Co.,PG,8/31/05,55.19,55.4,9500700,55.72,55.48,34.64889 +Procter & Gamble Co.,PG,9/1/05,55.25,55.4,7784400,55.94,55.76,34.82376 +Procter & Gamble Co.,PG,9/2/05,55.7,55.75,6484500,56.36,55.99,34.967415 +Procter & Gamble Co.,PG,9/6/05,56.06,56.3,8132300,56.75,56.57,35.329628 +Procter & Gamble Co.,PG,9/7/05,56.2,56.5,9214000,56.5,56.26,35.136024 +Procter & Gamble Co.,PG,9/8/05,55.8,56.55,7520100,56.55,56.15,35.067326 +Procter & Gamble Co.,PG,9/9/05,56.08,56.15,7878700,57.21,56.9,35.535725 +Procter & Gamble Co.,PG,9/12/05,56.55,56.68,6401100,56.91,56.56,35.32339 +Procter & Gamble Co.,PG,9/13/05,55.49,56.3,11601300,56.31,55.54,34.686363 +Procter & Gamble Co.,PG,9/14/05,54.97,55.45,10317800,55.53,55.02,34.361614 +Procter & Gamble Co.,PG,9/15/05,55.09,55.24,7203300,55.72,55.5,34.661377 +Procter & Gamble Co.,PG,9/16/05,55.63,55.74,13634100,56.45,55.95,34.942417 +Procter & Gamble Co.,PG,9/19/05,55.26,55.76,8016000,55.9,55.56,34.698845 +Procter & Gamble Co.,PG,9/20/05,55.9,56.24,9517000,56.5,56.04,34.998627 +Procter & Gamble Co.,PG,9/21/05,55.6,55.75,10153700,56.12,55.9,34.91119 +Procter & Gamble Co.,PG,9/22/05,55.85,55.91,8766200,56.9,56.69,35.404564 +Procter & Gamble Co.,PG,9/23/05,56.1,56.51,7859500,56.94,56.74,35.4358 +Procter & Gamble Co.,PG,9/26/05,56.4,56.99,7647800,57.13,56.59,35.34212 +Procter & Gamble Co.,PG,9/27/05,56.34,56.47,7878800,57.28,57.1,35.66062 +Procter & Gamble Co.,PG,9/28/05,57.1,57.19,8143200,57.73,57.44,35.872967 +Procter & Gamble Co.,PG,9/29/05,57.28,57.35,9644100,58.17,58.14,36.31015 +Procter & Gamble Co.,PG,9/30/05,57.59,57.87,23314300,59.46,59.46,37.134514 +Procter & Gamble Co.,PG,10/3/05,59.13,59.43,15234500,59.56,59.31,37.040833 +Procter & Gamble Co.,PG,10/4/05,57.97,58.45,24592100,58.72,58.08,36.27267 +Procter & Gamble Co.,PG,10/5/05,57.02,57.8,15616400,58,57.11,35.666862 +Procter & Gamble Co.,PG,10/6/05,55.5,57,21143000,57.76,56.22,35.111042 +Procter & Gamble Co.,PG,10/7/05,55.87,56.55,12314200,56.55,56.04,34.998627 +Procter & Gamble Co.,PG,10/10/05,55.8,56.04,9164800,56.4,55.84,34.873722 +Procter & Gamble Co.,PG,10/11/05,55.9,56,10238300,56.37,56.01,34.979897 +Procter & Gamble Co.,PG,10/12/05,55.6,56.01,9824100,56.23,56.03,34.992374 +Procter & Gamble Co.,PG,10/13/05,55.96,55.98,8723300,56.51,56.2,35.098557 +Procter & Gamble Co.,PG,10/14/05,55.78,55.85,8307500,56.29,56.11,35.042336 +Procter & Gamble Co.,PG,10/17/05,55.4,56.02,8406200,56.11,55.78,34.836235 +Procter & Gamble Co.,PG,10/18/05,54.87,55.4,7906600,55.59,55.35,34.567707 +Procter & Gamble Co.,PG,10/19/05,54.62,54.65,9540100,55.7,55.67,34.944324 +Procter & Gamble Co.,PG,10/20/05,54.97,55.7,9112000,55.96,55.17,34.630463 +Procter & Gamble Co.,PG,10/21/05,54.81,55.17,10659000,55.35,54.81,34.4045 +Procter & Gamble Co.,PG,10/24/05,54.95,54.99,8221200,55.64,55.1,34.586525 +Procter & Gamble Co.,PG,10/25/05,55.03,55.15,7570700,55.73,55.59,34.894108 +Procter & Gamble Co.,PG,10/26/05,54.96,55.59,7442600,55.75,54.99,34.5175 +Procter & Gamble Co.,PG,10/27/05,54.88,55,7090300,55.3,55.02,34.536324 +Procter & Gamble Co.,PG,10/28/05,55.15,55.48,8200400,56.24,55.92,35.10124 +Procter & Gamble Co.,PG,10/31/05,55.66,55.67,10998100,56.38,55.99,35.145203 +Procter & Gamble Co.,PG,11/1/05,55.25,56.5,10760400,56.72,55.25,34.680695 +Procter & Gamble Co.,PG,11/2/05,54.96,55,10583100,55.7,55.65,34.93177 +Procter & Gamble Co.,PG,11/3/05,55.75,55.9,8328300,56.11,55.96,35.126354 +Procter & Gamble Co.,PG,11/4/05,55.75,56.2,6064700,56.3,55.92,35.10124 +Procter & Gamble Co.,PG,11/7/05,55.14,55.52,7611700,55.81,55.58,34.887817 +Procter & Gamble Co.,PG,11/8/05,55.34,55.37,6447900,55.89,55.71,34.969433 +Procter & Gamble Co.,PG,11/9/05,55.75,55.88,6076000,56.33,56,35.15146 +Procter & Gamble Co.,PG,11/10/05,55.92,56,7645800,56.56,56.37,35.383713 +Procter & Gamble Co.,PG,11/11/05,56.26,56.41,7528500,56.7,56.37,35.383713 +Procter & Gamble Co.,PG,11/14/05,55.71,56.3,9706700,56.51,55.92,35.10124 +Procter & Gamble Co.,PG,11/15/05,55.92,55.97,9658100,56.12,56,35.15146 +Procter & Gamble Co.,PG,11/16/05,56.14,56.18,9982900,56.85,56.6,35.52809 +Procter & Gamble Co.,PG,11/17/05,56.6,56.85,8009400,57.43,57.15,35.87332 +Procter & Gamble Co.,PG,11/18/05,57.02,57.65,11973800,57.66,57.45,36.06164 +Procter & Gamble Co.,PG,11/21/05,57.17,57.2,5644200,57.75,57.64,36.18091 +Procter & Gamble Co.,PG,11/22/05,56.92,57.59,6840700,57.59,57.14,35.867058 +Procter & Gamble Co.,PG,11/23/05,56.35,56.99,8448500,57.01,57.01,35.785446 +Procter & Gamble Co.,PG,11/25/05,57.17,57.2,2326800,57.63,57.28,35.954933 +Procter & Gamble Co.,PG,11/28/05,56.72,56.85,5787100,57.36,57.11,35.84821 +Procter & Gamble Co.,PG,11/29/05,57.35,57.36,6821700,57.97,57.68,36.206017 +Procter & Gamble Co.,PG,11/30/05,57.16,57.79,8624300,58.04,57.19,35.898438 +Procter & Gamble Co.,PG,12/1/05,57.32,57.36,6894300,58,57.64,36.18091 +Procter & Gamble Co.,PG,12/2/05,57.21,57.3,15060900,57.72,57.36,36.005142 +Procter & Gamble Co.,PG,12/5/05,57.12,57.12,6158800,57.6,57.43,36.049084 +Procter & Gamble Co.,PG,12/6/05,57.34,57.4,6015500,57.82,57.41,36.036533 +Procter & Gamble Co.,PG,12/7/05,56.8,57.5,6839200,57.66,57.04,35.804283 +Procter & Gamble Co.,PG,12/8/05,56.7,57,5414200,57.5,57.01,35.785446 +Procter & Gamble Co.,PG,12/9/05,57.05,57.05,5284000,57.5,57.33,35.986317 +Procter & Gamble Co.,PG,12/12/05,56.82,57.3,6006100,57.54,56.91,35.72268 +Procter & Gamble Co.,PG,12/13/05,57.2,57.2,10104900,58.75,58.51,36.726986 +Procter & Gamble Co.,PG,12/14/05,58.28,58.49,9403200,59.7,59.62,37.42375 +Procter & Gamble Co.,PG,12/15/05,58,59.05,10429500,59.13,58.99,37.02832 +Procter & Gamble Co.,PG,12/16/05,57.5,59.19,18585300,59.45,58.11,36.475925 +Procter & Gamble Co.,PG,12/19/05,57.76,58.14,7045500,58.84,58.55,36.75212 +Procter & Gamble Co.,PG,12/20/05,57.75,58,5440300,58.69,58.21,36.53869 +Procter & Gamble Co.,PG,12/21/05,58.25,58.25,6078300,58.79,58.52,36.733295 +Procter & Gamble Co.,PG,12/22/05,58.25,58.27,5800000,58.78,58.78,36.896473 +Procter & Gamble Co.,PG,12/23/05,58.17,58.81,3913000,59.19,58.88,36.959263 +Procter & Gamble Co.,PG,12/27/05,58.45,58.66,4744800,58.95,58.6,36.783493 +Procter & Gamble Co.,PG,12/28/05,58.36,58.59,5663000,58.8,58.54,36.745827 +Procter & Gamble Co.,PG,12/29/05,58.12,58.43,4008000,58.65,58.42,36.670498 +Procter & Gamble Co.,PG,12/30/05,57.88,58.15,5928600,58.56,57.88,36.33155 +Procter & Gamble Co.,PG,1/3/06,57.69,58.3,9741500,58.86,58.78,36.896473 +Procter & Gamble Co.,PG,1/4/06,58.56,58.8,6746400,59.12,58.89,36.965523 +Procter & Gamble Co.,PG,1/5/06,58.61,58.7,8936100,59.07,58.7,36.846252 +Procter & Gamble Co.,PG,1/6/06,58.48,58.74,8825800,58.8,58.64,36.808598 +Procter & Gamble Co.,PG,1/9/06,58.45,58.45,7715700,59.09,59.08,37.084797 +Procter & Gamble Co.,PG,1/10/06,58.57,58.89,8552900,58.9,58.85,36.940422 +Procter & Gamble Co.,PG,1/11/06,58.6,58.94,8790500,59.07,59.06,37.072243 +Procter & Gamble Co.,PG,1/12/06,58.4,58.98,6612800,59,58.41,36.66424 +Procter & Gamble Co.,PG,1/13/06,58.39,58.41,7146800,58.92,58.9,36.971817 +Procter & Gamble Co.,PG,1/17/06,58.42,58.45,5299200,58.86,58.65,36.814877 +Procter & Gamble Co.,PG,1/18/06,58.37,58.5,6689500,58.75,58.67,37.0041 +Procter & Gamble Co.,PG,1/19/06,58,58,8067300,58.88,58.51,36.903175 +Procter & Gamble Co.,PG,1/20/06,57.79,58.51,10491600,58.56,57.84,36.480606 +Procter & Gamble Co.,PG,1/23/06,57.64,57.84,9437700,58.26,57.64,36.35445 +Procter & Gamble Co.,PG,1/24/06,57.29,58,8163500,58.16,57.87,36.499523 +Procter & Gamble Co.,PG,1/25/06,57.83,58.1,8932300,58.47,58.47,36.877956 +Procter & Gamble Co.,PG,1/26/06,58.59,58.75,7007000,59,58.82,37.098694 +Procter & Gamble Co.,PG,1/27/06,59.05,59.4,11747900,59.8,59.74,37.67896 +Procter & Gamble Co.,PG,1/30/06,58.95,59.13,7909700,59.7,59.14,37.30054 +Procter & Gamble Co.,PG,1/31/06,58.89,58.95,10347500,59.35,59.23,37.357307 +Procter & Gamble Co.,PG,2/1/06,59.06,59.1,10834600,60.02,59.82,37.72943 +Procter & Gamble Co.,PG,2/2/06,59.64,59.74,9759100,60.15,59.65,37.622204 +Procter & Gamble Co.,PG,2/3/06,59.32,59.39,7815900,60.05,59.68,37.641117 +Procter & Gamble Co.,PG,2/6/06,59.1,59.58,4998800,59.9,59.79,37.710506 +Procter & Gamble Co.,PG,2/7/06,59.11,59.47,6403600,59.81,59.32,37.414055 +Procter & Gamble Co.,PG,2/8/06,59.23,59.4,6775700,59.8,59.47,37.508686 +Procter & Gamble Co.,PG,2/9/06,59.32,59.46,6242200,59.85,59.62,37.603275 +Procter & Gamble Co.,PG,2/10/06,59.46,59.63,5804900,59.79,59.7,37.65373 +Procter & Gamble Co.,PG,2/13/06,59.27,59.58,5198600,59.67,59.44,37.489754 +Procter & Gamble Co.,PG,2/14/06,59.48,59.55,7923000,60,59.84,37.742027 +Procter & Gamble Co.,PG,2/15/06,59.71,59.75,8575200,60.25,60.11,37.91232 +Procter & Gamble Co.,PG,2/16/06,60.01,60.02,6998200,60.83,60.73,38.30336 +Procter & Gamble Co.,PG,2/17/06,60.42,60.59,9137500,61.03,61,38.473656 +Procter & Gamble Co.,PG,2/21/06,60.69,60.88,6770600,61,60.88,38.397964 +Procter & Gamble Co.,PG,2/22/06,60.98,61,8974000,62,61.94,39.06654 +Procter & Gamble Co.,PG,2/23/06,61.39,61.85,7110800,62.09,61.48,38.7764 +Procter & Gamble Co.,PG,2/24/06,61.06,61.32,5610800,61.73,61.5,38.789017 +Procter & Gamble Co.,PG,2/27/06,61.35,61.68,6723100,61.89,61.35,38.694416 +Procter & Gamble Co.,PG,2/28/06,59.85,61,14458000,61.21,59.93,37.798786 +Procter & Gamble Co.,PG,3/1/06,60.02,60.11,9155200,60.46,60.11,37.91232 +Procter & Gamble Co.,PG,3/2/06,59.36,59.99,10876800,60.02,59.55,37.559128 +Procter & Gamble Co.,PG,3/3/06,59.3,59.3,7797900,60.16,59.67,37.634804 +Procter & Gamble Co.,PG,3/6/06,59.5,59.55,4553300,59.96,59.67,37.634804 +Procter & Gamble Co.,PG,3/7/06,59.42,59.56,7366400,60.56,60.3,38.032166 +Procter & Gamble Co.,PG,3/8/06,60.23,60.25,8680200,61.33,61.07,38.517815 +Procter & Gamble Co.,PG,3/9/06,61.1,61.5,7114000,62,61.4,38.72596 +Procter & Gamble Co.,PG,3/10/06,61.45,61.45,8506900,62.44,62.25,39.262054 +Procter & Gamble Co.,PG,3/13/06,61.8,62.11,5956100,62.5,61.98,39.091774 +Procter & Gamble Co.,PG,3/14/06,59.6,60.09,18234500,60.68,60.01,37.849243 +Procter & Gamble Co.,PG,3/15/06,59.77,60.51,9813600,60.51,59.9,37.77988 +Procter & Gamble Co.,PG,3/16/06,59,59.8,12489800,59.86,59.39,37.45821 +Procter & Gamble Co.,PG,3/17/06,58.85,59.39,17418000,59.4,59.1,37.2753 +Procter & Gamble Co.,PG,3/20/06,58.71,59.38,7027800,59.38,59.18,37.325756 +Procter & Gamble Co.,PG,3/21/06,58.94,59.21,6909400,59.72,59.03,37.23116 +Procter & Gamble Co.,PG,3/22/06,58.7,58.7,5849700,59.6,59.49,37.521275 +Procter & Gamble Co.,PG,3/23/06,58.44,59.26,9166500,59.4,58.65,36.99149 +Procter & Gamble Co.,PG,3/24/06,57.98,58.56,8870500,58.95,58.74,37.04825 +Procter & Gamble Co.,PG,3/27/06,58.26,58.38,8040400,58.62,58.29,36.76443 +Procter & Gamble Co.,PG,3/28/06,57.5,58,14113000,58.28,57.53,36.28509 +Procter & Gamble Co.,PG,3/29/06,57,57.44,12430600,57.98,57.74,36.417515 +Procter & Gamble Co.,PG,3/30/06,57.4,57.53,8419500,58.1,57.63,36.34816 +Procter & Gamble Co.,PG,3/31/06,57.58,57.63,11176100,58.3,57.63,36.34816 +Procter & Gamble Co.,PG,4/3/06,57.69,57.69,8113400,58.36,57.88,36.505836 +Procter & Gamble Co.,PG,4/4/06,57.77,57.83,8873400,58.48,58,36.581524 +Procter & Gamble Co.,PG,4/5/06,57.54,57.95,8926000,58.1,57.62,36.341846 +Procter & Gamble Co.,PG,4/6/06,57.24,57.57,6607300,57.92,57.5,36.266155 +Procter & Gamble Co.,PG,4/7/06,57.26,57.5,7392400,57.94,57.28,36.127396 +Procter & Gamble Co.,PG,4/10/06,56.95,57.3,7153700,57.4,57.15,36.045406 +Procter & Gamble Co.,PG,4/11/06,56.09,57.27,13443800,57.3,56.49,35.62914 +Procter & Gamble Co.,PG,4/12/06,56.28,56.3,8850500,56.5,56.42,35.584988 +Procter & Gamble Co.,PG,4/13/06,56.35,56.4,6852400,56.67,56.6,35.698513 +Procter & Gamble Co.,PG,4/17/06,55.75,56.2,13180200,56.47,56.03,35.33901 +Procter & Gamble Co.,PG,4/18/06,55.84,55.94,11186200,56.37,56.16,35.421 +Procter & Gamble Co.,PG,4/19/06,55.07,55.68,12877800,56.08,56.07,35.560528 +Procter & Gamble Co.,PG,4/20/06,55.77,56.16,15583700,56.8,56.26,35.68103 +Procter & Gamble Co.,PG,4/21/06,55.99,56.1,12076800,56.76,56.34,35.73176 +Procter & Gamble Co.,PG,4/24/06,56.15,56.15,9313400,57,56.6,35.89666 +Procter & Gamble Co.,PG,4/25/06,56.63,56.9,22369200,57.52,57.27,36.32159 +Procter & Gamble Co.,PG,4/26/06,57.48,57.56,15869100,58.06,58.01,36.79091 +Procter & Gamble Co.,PG,4/27/06,57.76,57.8,8826800,58.73,58.38,37.02558 +Procter & Gamble Co.,PG,4/28/06,58,58.3,8917700,58.47,58.21,36.917747 +Procter & Gamble Co.,PG,5/1/06,57.76,58.43,7304700,58.67,57.88,36.708454 +Procter & Gamble Co.,PG,5/2/06,57.43,57.66,8489300,58.34,58.11,36.85433 +Procter & Gamble Co.,PG,5/3/06,55.18,56.25,28760000,56.49,56.22,35.655674 +Procter & Gamble Co.,PG,5/4/06,55.6,56.23,15422400,56.69,55.86,35.42734 +Procter & Gamble Co.,PG,5/5/06,55.65,56.24,13405200,56.24,55.73,35.344913 +Procter & Gamble Co.,PG,5/8/06,55.42,56.01,14653300,56.6,56.34,35.73176 +Procter & Gamble Co.,PG,5/9/06,56.17,56.36,11459800,56.67,56.5,35.833237 +Procter & Gamble Co.,PG,5/10/06,56.25,56.69,9617500,56.74,56.34,35.73176 +Procter & Gamble Co.,PG,5/11/06,55.51,56.65,12379000,56.65,55.65,35.29416 +Procter & Gamble Co.,PG,5/12/06,55.01,55.8,13888800,55.83,55.01,34.888252 +Procter & Gamble Co.,PG,5/15/06,54.05,54.69,11531400,55.7,55.57,35.243423 +Procter & Gamble Co.,PG,5/16/06,55.52,55.6,11485100,56.26,56.04,35.541508 +Procter & Gamble Co.,PG,5/17/06,55.25,55.56,10081100,55.92,55.33,35.0912 +Procter & Gamble Co.,PG,5/18/06,54.88,55.2,7772400,55.53,54.89,34.812153 +Procter & Gamble Co.,PG,5/19/06,53.75,54.99,16266300,55,54.15,34.34284 +Procter & Gamble Co.,PG,5/22/06,53.95,53.96,9208200,54.49,54.28,34.425278 +Procter & Gamble Co.,PG,5/23/06,54.06,54.31,9505900,54.99,54.49,34.558475 +Procter & Gamble Co.,PG,5/24/06,54.19,54.56,9998700,55.14,54.82,34.767754 +Procter & Gamble Co.,PG,5/25/06,54.86,55.13,8082600,55.28,55.26,35.046814 +Procter & Gamble Co.,PG,5/26/06,54.71,55.2,6442600,55.3,55.13,34.964375 +Procter & Gamble Co.,PG,5/30/06,54.33,54.78,6971000,55.02,54.38,34.48871 +Procter & Gamble Co.,PG,5/31/06,54,54.58,11624100,54.69,54.25,34.406254 +Procter & Gamble Co.,PG,6/1/06,54.03,54.35,6941200,54.51,54.48,34.552116 +Procter & Gamble Co.,PG,6/2/06,53.8,54.37,8577600,54.55,53.95,34.216 +Procter & Gamble Co.,PG,6/5/06,53.07,53.8,7945800,54.04,53.18,33.727646 +Procter & Gamble Co.,PG,6/6/06,52.75,53.11,9189300,53.5,53.37,33.848152 +Procter & Gamble Co.,PG,6/7/06,53.16,53.6,8439600,54.13,53.24,33.765694 +Procter & Gamble Co.,PG,6/8/06,53.3,53.5,15081400,55.1,54.74,34.71701 +Procter & Gamble Co.,PG,6/9/06,54.11,54.52,7723700,55,54.45,34.53309 +Procter & Gamble Co.,PG,6/12/06,54.16,54.57,5924200,54.92,54.31,34.44431 +Procter & Gamble Co.,PG,6/13/06,54.1,54.32,10410600,55.25,54.13,34.330166 +Procter & Gamble Co.,PG,6/14/06,53.79,54,8757100,54.93,54.83,34.774105 +Procter & Gamble Co.,PG,6/15/06,53.97,54.97,8548000,55.09,54.88,34.805805 +Procter & Gamble Co.,PG,6/16/06,54.83,54.89,10789100,55.2,55.02,34.89461 +Procter & Gamble Co.,PG,6/19/06,54.7,55.98,11238100,56,54.87,34.79948 +Procter & Gamble Co.,PG,6/20/06,54.86,55.23,11377800,55.84,55.58,35.249763 +Procter & Gamble Co.,PG,6/21/06,55.46,55.52,8701300,56.19,55.82,35.401978 +Procter & Gamble Co.,PG,6/22/06,55.52,55.63,6121900,55.92,55.85,35.421 +Procter & Gamble Co.,PG,6/23/06,55.5,55.56,6917400,56.16,55.73,35.344913 +Procter & Gamble Co.,PG,6/26/06,55.26,55.74,5617900,56,55.99,35.509804 +Procter & Gamble Co.,PG,6/27/06,55.2,55.25,7336400,56,55.75,35.35757 +Procter & Gamble Co.,PG,6/28/06,55.5,55.75,6487900,56.02,55.77,35.370262 +Procter & Gamble Co.,PG,6/29/06,55.82,56.24,10318500,57,56.99,36.144012 +Procter & Gamble Co.,PG,6/30/06,55.6,57,21154000,57.19,55.6,35.26244 +Procter & Gamble Co.,PG,7/3/06,56.02,56.02,4592900,56.41,56.3,35.706387 +Procter & Gamble Co.,PG,7/5/06,55.65,55.7,9146100,56.14,55.93,35.471725 +Procter & Gamble Co.,PG,7/6/06,55.94,55.97,7215400,56.75,56.45,35.801537 +Procter & Gamble Co.,PG,7/7/06,56.25,56.45,6834500,56.75,56.5,35.833237 +Procter & Gamble Co.,PG,7/10/06,56.43,56.43,6776600,57.13,56.98,36.137672 +Procter & Gamble Co.,PG,7/11/06,56.78,56.78,6104000,57.34,57.25,36.30891 +Procter & Gamble Co.,PG,7/12/06,56.51,57.25,7060100,57.33,56.61,35.903008 +Procter & Gamble Co.,PG,7/13/06,56.4,56.61,9209400,56.79,56.54,35.858612 +Procter & Gamble Co.,PG,7/14/06,55.25,56.29,8959100,56.36,55.66,35.300507 +Procter & Gamble Co.,PG,7/17/06,55.55,55.63,6167300,56.17,55.82,35.401978 +Procter & Gamble Co.,PG,7/18/06,55.3,55.65,7123000,55.92,55.81,35.395622 +Procter & Gamble Co.,PG,7/19/06,55.5,55.8,7938400,56.85,56.64,36.122673 +Procter & Gamble Co.,PG,7/20/06,56.18,56.41,5748200,56.99,56.61,36.10355 +Procter & Gamble Co.,PG,7/21/06,55.92,56.85,8014400,56.98,56.07,35.759163 +Procter & Gamble Co.,PG,7/24/06,56.15,56.35,4482400,56.99,56.9,36.28849 +Procter & Gamble Co.,PG,7/25/06,56.22,56.6,6701600,57.25,56.88,36.275738 +Procter & Gamble Co.,PG,7/26/06,56.31,56.65,7223500,56.77,56.67,36.1418 +Procter & Gamble Co.,PG,7/27/06,56.4,56.85,5572500,56.99,56.44,35.995125 +Procter & Gamble Co.,PG,7/28/06,56.66,56.87,5886700,57.23,56.81,36.231087 +Procter & Gamble Co.,PG,7/31/06,56.07,56.41,7569000,56.66,56.2,35.84206 +Procter & Gamble Co.,PG,8/1/06,55.7,56,5850700,56.07,55.93,35.669876 +Procter & Gamble Co.,PG,8/2/06,57.47,57.98,17707400,58.9,58.29,37.17498 +Procter & Gamble Co.,PG,8/3/06,58.13,58.46,12370500,59.69,59.45,37.91478 +Procter & Gamble Co.,PG,8/4/06,59.09,59.59,7888800,59.76,59.45,37.91478 +Procter & Gamble Co.,PG,8/7/06,58.84,59.14,6377400,59.47,59.4,37.882893 +Procter & Gamble Co.,PG,8/8/06,59.28,59.75,9319300,60,59.72,38.086975 +Procter & Gamble Co.,PG,8/9/06,59.4,59.8,5617000,59.98,59.54,37.97218 +Procter & Gamble Co.,PG,8/10/06,59.58,59.6,8648900,60.29,60.26,38.43136 +Procter & Gamble Co.,PG,8/11/06,59.79,59.99,8092500,60.45,60.26,38.43136 +Procter & Gamble Co.,PG,8/14/06,59.64,60.27,8069500,60.75,59.76,38.11248 +Procter & Gamble Co.,PG,8/15/06,60.1,60.25,6944700,60.62,60.44,38.54617 +Procter & Gamble Co.,PG,8/16/06,60.23,60.38,6605100,60.56,60.42,38.533413 +Procter & Gamble Co.,PG,8/17/06,60.14,60.14,6589200,60.64,60.34,38.482384 +Procter & Gamble Co.,PG,8/18/06,59.78,60.35,6865200,60.42,60.39,38.514275 +Procter & Gamble Co.,PG,8/21/06,60.28,60.3,5296500,60.93,60.78,38.763004 +Procter & Gamble Co.,PG,8/22/06,60.71,60.72,6521600,61.18,61.05,38.93519 +Procter & Gamble Co.,PG,8/23/06,60.73,60.9,4746000,61.45,60.92,38.852287 +Procter & Gamble Co.,PG,8/24/06,60.82,60.88,5346300,61.38,61.05,38.93519 +Procter & Gamble Co.,PG,8/25/06,60.82,60.83,4492800,61.17,60.87,38.820396 +Procter & Gamble Co.,PG,8/28/06,60.22,60.42,6248600,61.22,60.98,38.890556 +Procter & Gamble Co.,PG,8/29/06,60.76,61,4940800,61.39,61.2,39.03085 +Procter & Gamble Co.,PG,8/30/06,61.4,61.45,8797700,62.03,61.75,39.381626 +Procter & Gamble Co.,PG,8/31/06,61.55,61.57,6514600,62.03,61.9,39.477295 +Procter & Gamble Co.,PG,9/1/06,61.75,61.99,4132300,62.09,61.91,39.48367 +Procter & Gamble Co.,PG,9/5/06,61.19,61.5,6288700,61.69,61.56,39.260464 +Procter & Gamble Co.,PG,9/6/06,61.14,61.56,4595800,61.67,61.44,39.183914 +Procter & Gamble Co.,PG,9/7/06,61.34,61.89,7174000,62.03,61.53,39.24131 +Procter & Gamble Co.,PG,9/8/06,61.1,62.34,5725900,62.34,61.14,38.9926 +Procter & Gamble Co.,PG,9/11/06,61.09,61.1,9150500,62.1,61.92,39.490047 +Procter & Gamble Co.,PG,9/12/06,61.75,61.92,5626800,62.18,61.85,39.445396 +Procter & Gamble Co.,PG,9/13/06,60.42,61.83,11058000,61.85,60.56,38.622692 +Procter & Gamble Co.,PG,9/14/06,59.83,60.05,8959100,60.97,60.77,38.75661 +Procter & Gamble Co.,PG,9/15/06,60.9,61.1,17543900,61.75,60.9,38.83954 +Procter & Gamble Co.,PG,9/18/06,60.44,60.73,6676300,60.98,60.5,38.58443 +Procter & Gamble Co.,PG,9/19/06,60.21,60.32,7318100,60.93,60.91,38.845905 +Procter & Gamble Co.,PG,9/20/06,60.76,61.1,6997800,61.78,61.63,39.30509 +Procter & Gamble Co.,PG,9/21/06,61.43,61.81,9904700,62.02,61.74,39.37525 +Procter & Gamble Co.,PG,9/22/06,61.54,61.65,6795200,62,61.81,39.419884 +Procter & Gamble Co.,PG,9/25/06,61.56,61.57,8142500,62.5,62.29,39.72602 +Procter & Gamble Co.,PG,9/26/06,61.91,62.03,8944100,62.65,62.48,39.8472 +Procter & Gamble Co.,PG,9/27/06,62.36,62.48,8292000,62.85,62.73,40.00663 +Procter & Gamble Co.,PG,9/28/06,61.92,62.41,9379800,62.55,62.26,39.70688 +Procter & Gamble Co.,PG,9/29/06,61.98,62.13,7232500,62.69,61.98,39.528316 +Procter & Gamble Co.,PG,10/2/06,61.89,61.99,4732100,62.31,62.04,39.566578 +Procter & Gamble Co.,PG,10/3/06,61.89,61.89,8824800,62.5,62.3,39.732403 +Procter & Gamble Co.,PG,10/4/06,62.02,62.08,15044800,63.53,63.34,40.39566 +Procter & Gamble Co.,PG,10/5/06,63.21,63.23,8244800,63.74,63.52,40.51045 +Procter & Gamble Co.,PG,10/6/06,62.72,63.15,7072300,63.31,63.09,40.23623 +Procter & Gamble Co.,PG,10/9/06,62.74,62.78,3882500,63.04,62.85,40.083176 +Procter & Gamble Co.,PG,10/10/06,62.05,62.61,7689900,62.72,62.72,40.00025 +Procter & Gamble Co.,PG,10/11/06,62.12,62.28,4826500,62.67,62.48,39.8472 +Procter & Gamble Co.,PG,10/12/06,62.32,62.57,5931800,62.87,62.41,39.802532 +Procter & Gamble Co.,PG,10/13/06,61.65,62.16,7187800,62.19,62.13,39.623974 +Procter & Gamble Co.,PG,10/16/06,61.5,61.82,5242700,62.23,62.05,39.572956 +Procter & Gamble Co.,PG,10/17/06,61.77,61.79,6684000,62.48,62.25,39.700493 +Procter & Gamble Co.,PG,10/18/06,62,62.15,7517900,62.83,62.59,40.117134 +Procter & Gamble Co.,PG,10/19/06,62.14,62.29,5229600,62.56,62.5,40.059444 +Procter & Gamble Co.,PG,10/20/06,62.15,62.73,8001100,62.88,62.68,40.17483 +Procter & Gamble Co.,PG,10/23/06,62.25,62.28,7354400,63.47,63.28,40.559372 +Procter & Gamble Co.,PG,10/24/06,62.67,63,6879500,63.17,62.88,40.303 +Procter & Gamble Co.,PG,10/25/06,62.82,62.98,5911000,63.4,63.13,40.463238 +Procter & Gamble Co.,PG,10/26/06,62.9,63.1,6426000,63.67,63.5,40.700386 +Procter & Gamble Co.,PG,10/27/06,63.15,63.31,7173400,63.84,63.56,40.738846 +Procter & Gamble Co.,PG,10/30/06,63.45,63.57,8786600,64.02,63.81,40.89909 +Procter & Gamble Co.,PG,10/31/06,62.21,62.21,14877300,63.53,63.39,40.6299 +Procter & Gamble Co.,PG,11/1/06,62.55,63.2,8882000,63.63,63.04,40.405544 +Procter & Gamble Co.,PG,11/2/06,62.76,62.84,8152800,63.39,63.27,40.552963 +Procter & Gamble Co.,PG,11/3/06,63.1,63.27,5498300,63.49,63.4,40.636288 +Procter & Gamble Co.,PG,11/6/06,63.12,63.23,9449400,63.75,63.56,40.738846 +Procter & Gamble Co.,PG,11/7/06,63.42,63.56,7796600,64.38,64.11,41.09137 +Procter & Gamble Co.,PG,11/8/06,63.94,64.13,9745400,64.35,64.04,41.046505 +Procter & Gamble Co.,PG,11/9/06,63.19,63.86,8202400,64,63.8,40.892677 +Procter & Gamble Co.,PG,11/10/06,63.35,63.96,6891900,64,63.7,40.828583 +Procter & Gamble Co.,PG,11/13/06,63.15,63.77,6033000,63.79,63.25,40.540157 +Procter & Gamble Co.,PG,11/14/06,62.74,63.18,7899400,63.39,63.2,40.508106 +Procter & Gamble Co.,PG,11/15/06,62.98,63.12,5559200,63.47,63.12,40.456814 +Procter & Gamble Co.,PG,11/16/06,63,63.27,4839600,63.81,63.52,40.71322 +Procter & Gamble Co.,PG,11/17/06,63.3,63.5,6249100,63.87,63.86,40.931126 +Procter & Gamble Co.,PG,11/20/06,63.63,63.9,4624800,63.97,63.69,40.822174 +Procter & Gamble Co.,PG,11/21/06,63.26,63.45,5114800,63.71,63.26,40.546566 +Procter & Gamble Co.,PG,11/22/06,63.06,63.27,4059300,63.64,63.64,40.79012 +Procter & Gamble Co.,PG,11/24/06,63.4,63.64,2288000,63.74,63.53,40.71961 +Procter & Gamble Co.,PG,11/27/06,62.53,63.17,7182900,63.35,62.84,40.27737 +Procter & Gamble Co.,PG,11/28/06,62.29,62.7,7145800,63.36,63.07,40.424767 +Procter & Gamble Co.,PG,11/29/06,62.59,62.95,5767900,63.24,63.21,40.51451 +Procter & Gamble Co.,PG,11/30/06,62.53,63.04,9011900,63.24,62.79,40.24532 +Procter & Gamble Co.,PG,12/1/06,62.21,63.01,6604400,63.1,62.69,40.181213 +Procter & Gamble Co.,PG,12/4/06,62.75,63.08,7083800,63.55,63.42,40.64912 +Procter & Gamble Co.,PG,12/5/06,63.3,63.42,6025100,63.96,63.51,40.706806 +Procter & Gamble Co.,PG,12/6/06,63.29,63.57,5547900,63.81,63.8,40.892677 +Procter & Gamble Co.,PG,12/7/06,63.68,63.95,6999200,64.04,63.8,40.892677 +Procter & Gamble Co.,PG,12/8/06,63.57,63.7,4695400,64.18,63.89,40.950356 +Procter & Gamble Co.,PG,12/11/06,63.6,63.7,3858400,64.03,63.87,40.937542 +Procter & Gamble Co.,PG,12/12/06,63.45,63.92,7022300,64.06,63.7,40.828583 +Procter & Gamble Co.,PG,12/13/06,63.25,63.73,6102100,63.95,63.4,40.636288 +Procter & Gamble Co.,PG,12/14/06,63.28,63.3,5850500,63.78,63.35,40.604233 +Procter & Gamble Co.,PG,12/15/06,63.37,63.49,11542200,64.24,64.11,41.09137 +Procter & Gamble Co.,PG,12/18/06,63.65,64.02,5769300,64.27,64.16,41.12342 +Procter & Gamble Co.,PG,12/19/06,63.7,63.72,6102700,64.45,64.39,41.27083 +Procter & Gamble Co.,PG,12/20/06,64.02,64.3,4477700,64.48,64.47,41.322113 +Procter & Gamble Co.,PG,12/21/06,63.92,64.3,6066400,64.5,64.05,41.052906 +Procter & Gamble Co.,PG,12/22/06,63.75,64.23,4390700,64.25,63.8,40.892677 +Procter & Gamble Co.,PG,12/26/06,63.6,63.67,4020000,64.27,64.19,41.142647 +Procter & Gamble Co.,PG,12/27/06,64.25,64.4,5246800,64.58,64.42,41.290062 +Procter & Gamble Co.,PG,12/28/06,64.12,64.17,3901900,64.62,64.48,41.32852 +Procter & Gamble Co.,PG,12/29/06,64.1,64.36,4421700,64.73,64.27,41.193916 +Procter & Gamble Co.,PG,1/3/07,63.7,63.72,9717900,64.66,64.54,41.36698 +Procter & Gamble Co.,PG,1/4/07,63.75,64.34,8711400,64.5,64.05,41.052906 +Procter & Gamble Co.,PG,1/5/07,63.34,63.87,9907900,64,63.5,40.700386 +Procter & Gamble Co.,PG,1/8/07,63.23,63.59,11068200,63.78,63.64,40.79012 +Procter & Gamble Co.,PG,1/9/07,63.11,63.39,10823800,63.8,63.48,40.68757 +Procter & Gamble Co.,PG,1/10/07,63.25,63.27,8139400,64.33,64.24,41.174683 +Procter & Gamble Co.,PG,1/11/07,64.1,64.16,6593000,64.8,64.64,41.43107 +Procter & Gamble Co.,PG,1/12/07,64.4,64.4,7904200,65,65,41.66182 +Procter & Gamble Co.,PG,1/16/07,64.72,64.91,10397100,65,65,41.66182 +Procter & Gamble Co.,PG,1/17/07,64.85,65.21,11403700,65.73,65.36,42.0933 +Procter & Gamble Co.,PG,1/18/07,63.68,65.25,8679900,65.65,65.54,42.20924 +Procter & Gamble Co.,PG,1/19/07,65.54,65.69,9241500,66.3,66.09,42.563442 +Procter & Gamble Co.,PG,1/22/07,65.16,65.95,9324800,66.03,65.72,42.32516 +Procter & Gamble Co.,PG,1/23/07,65.29,66,5763600,66,65.64,42.27364 +Procter & Gamble Co.,PG,1/24/07,65.1,65.55,6366500,65.74,65.51,42.189915 +Procter & Gamble Co.,PG,1/25/07,64.68,65.36,6800500,65.49,64.92,41.809933 +Procter & Gamble Co.,PG,1/26/07,64.5,65,6829500,65.14,64.86,41.771294 +Procter & Gamble Co.,PG,1/29/07,64.83,65.23,9458300,65.55,64.88,41.784184 +Procter & Gamble Co.,PG,1/30/07,63.68,64.41,12003400,64.79,64.59,41.597412 +Procter & Gamble Co.,PG,1/31/07,64.1,64.5,8933600,65.16,64.87,41.777733 +Procter & Gamble Co.,PG,2/1/07,64.68,64.9,8122900,65.49,65.34,42.080425 +Procter & Gamble Co.,PG,2/2/07,65.09,65.58,6379400,65.64,65.34,42.080425 +Procter & Gamble Co.,PG,2/5/07,64.93,65.12,6368900,65.42,65.15,41.95806 +Procter & Gamble Co.,PG,2/6/07,64.48,65.15,8342400,65.26,64.59,41.597412 +Procter & Gamble Co.,PG,2/7/07,64.35,64.82,6747400,64.95,64.48,41.526573 +Procter & Gamble Co.,PG,2/8/07,64.1,64.11,5783700,64.75,64.59,41.597412 +Procter & Gamble Co.,PG,2/9/07,64.22,64.59,5252100,64.82,64.43,41.494373 +Procter & Gamble Co.,PG,2/12/07,64.06,64.36,8014100,64.59,64.16,41.32048 +Procter & Gamble Co.,PG,2/13/07,64.06,64.16,8843900,64.74,64.71,41.674698 +Procter & Gamble Co.,PG,2/14/07,64.62,64.85,5969000,65.07,64.88,41.784184 +Procter & Gamble Co.,PG,2/15/07,64.8,64.8,5174100,65.4,64.99,41.85501 +Procter & Gamble Co.,PG,2/16/07,64.8,64.89,8158200,65.5,65.07,41.906555 +Procter & Gamble Co.,PG,2/20/07,64.36,64.75,9201400,65.07,64.88,41.784184 +Procter & Gamble Co.,PG,2/21/07,64.32,64.75,5655600,64.99,64.69,41.661827 +Procter & Gamble Co.,PG,2/22/07,64.31,64.48,6321700,64.73,64.71,41.674698 +Procter & Gamble Co.,PG,2/23/07,64.46,64.78,5536700,64.93,64.82,41.74553 +Procter & Gamble Co.,PG,2/26/07,64.32,64.66,6545300,64.99,64.44,41.500816 +Procter & Gamble Co.,PG,2/27/07,61.25,64.31,16527200,64.73,61.25,39.44637 +Procter & Gamble Co.,PG,2/28/07,62.25,62.5,17275300,63.77,63.49,40.88899 +Procter & Gamble Co.,PG,3/1/07,62.75,62.75,11245000,64.12,63.68,41.011345 +Procter & Gamble Co.,PG,3/2/07,62.7,63.35,9275000,63.71,63.16,40.67646 +Procter & Gamble Co.,PG,3/5/07,62.66,62.84,9904800,63.6,62.79,40.438175 +Procter & Gamble Co.,PG,3/6/07,62.45,63,11971600,63.07,62.94,40.53477 +Procter & Gamble Co.,PG,3/7/07,62.02,62.8,10622400,63.05,62.08,39.980923 +Procter & Gamble Co.,PG,3/8/07,61.87,62.29,8996800,62.48,62.31,40.129047 +Procter & Gamble Co.,PG,3/9/07,62,62.4,9194400,62.7,62.16,40.032444 +Procter & Gamble Co.,PG,3/12/07,61.98,62.09,5979700,62.4,62.09,39.98737 +Procter & Gamble Co.,PG,3/13/07,61.14,61.75,11281200,62.12,61.17,39.394855 +Procter & Gamble Co.,PG,3/14/07,60.42,61.35,10522000,61.59,61.36,39.517227 +Procter & Gamble Co.,PG,3/15/07,61.25,61.56,12711000,62.05,61.91,39.871437 +Procter & Gamble Co.,PG,3/16/07,61.48,62.14,12357900,62.16,61.61,39.678223 +Procter & Gamble Co.,PG,3/19/07,61.71,61.72,5646600,62.15,61.98,39.91651 +Procter & Gamble Co.,PG,3/20/07,61.8,61.98,6516400,62.34,62.28,40.109715 +Procter & Gamble Co.,PG,3/21/07,62.15,62.34,8562700,63,62.96,40.547665 +Procter & Gamble Co.,PG,3/22/07,63.2,63.5,14690800,63.9,63.85,41.12084 +Procter & Gamble Co.,PG,3/23/07,63.45,63.53,7081600,63.98,63.8,41.088642 +Procter & Gamble Co.,PG,3/26/07,63.27,63.6,7491800,63.92,63.9,41.153023 +Procter & Gamble Co.,PG,3/27/07,63.16,63.55,8039100,63.76,63.27,40.747303 +Procter & Gamble Co.,PG,3/28/07,62.66,63.48,7296800,63.48,63.01,40.57986 +Procter & Gamble Co.,PG,3/29/07,62.9,63.49,5366300,63.5,63.26,40.740864 +Procter & Gamble Co.,PG,3/30/07,62,63.11,8527800,63.4,63.16,40.67646 +Procter & Gamble Co.,PG,4/2/07,62.65,63.22,6484000,63.35,63.02,40.586304 +Procter & Gamble Co.,PG,4/3/07,62.74,63.22,11410000,63.44,62.9,40.509018 +Procter & Gamble Co.,PG,4/4/07,62.85,63.1,9728200,63.25,63.05,40.605614 +Procter & Gamble Co.,PG,4/5/07,62.81,62.81,6453000,63.18,63,40.573418 +Procter & Gamble Co.,PG,4/9/07,62.82,63.03,7690700,63.4,63.26,40.740864 +Procter & Gamble Co.,PG,4/10/07,63.11,63.24,6554400,63.54,63.21,40.708652 +Procter & Gamble Co.,PG,4/11/07,62.75,63.21,9100200,63.22,63.04,40.59917 +Procter & Gamble Co.,PG,4/12/07,62.9,63.03,7570100,63.59,63.52,40.908314 +Procter & Gamble Co.,PG,4/13/07,63.14,63.52,6548000,63.52,63.38,40.81816 +Procter & Gamble Co.,PG,4/16/07,63.29,63.5,8574400,63.8,63.73,41.043564 +Procter & Gamble Co.,PG,4/17/07,63.53,63.58,12344700,64.08,63.9,41.153023 +Procter & Gamble Co.,PG,4/18/07,63.39,63.65,8303800,63.9,63.76,41.062885 +Procter & Gamble Co.,PG,4/19/07,63.5,63.77,8840500,64.19,63.62,40.972702 +Procter & Gamble Co.,PG,4/20/07,63.49,63.99,18753200,64,63.8,41.088642 +Procter & Gamble Co.,PG,4/23/07,63.55,63.8,6754000,64,63.63,40.979153 +Procter & Gamble Co.,PG,4/24/07,62.77,63.48,10107400,63.74,63.73,41.043564 +Procter & Gamble Co.,PG,4/25/07,63.33,63.35,7323400,63.75,63.53,41.14069 +Procter & Gamble Co.,PG,4/26/07,62.92,63.26,9165200,63.48,62.99,40.790993 +Procter & Gamble Co.,PG,4/27/07,62.61,62.91,9744800,63.21,62.98,40.78451 +Procter & Gamble Co.,PG,4/30/07,63.35,63.36,19243300,64.75,64.4,41.70408 +Procter & Gamble Co.,PG,5/1/07,62.63,63.21,18845800,63.25,62.96,40.771587 +Procter & Gamble Co.,PG,5/2/07,62.31,63.21,19498800,63.21,62.37,40.389503 +Procter & Gamble Co.,PG,5/3/07,61.84,62.63,17770600,62.7,62,40.14989 +Procter & Gamble Co.,PG,5/4/07,61.75,62.25,12431700,62.47,62.41,40.415405 +Procter & Gamble Co.,PG,5/7/07,62,62.61,12124700,62.79,62.18,40.266453 +Procter & Gamble Co.,PG,5/8/07,61.5,61.83,16578900,61.97,61.75,39.98799 +Procter & Gamble Co.,PG,5/9/07,61.42,61.5,10520000,62.27,62.01,40.156376 +Procter & Gamble Co.,PG,5/10/07,61.04,62.01,14107600,62.05,61.49,39.819633 +Procter & Gamble Co.,PG,5/11/07,61.42,61.67,8479000,61.85,61.65,39.923244 +Procter & Gamble Co.,PG,5/14/07,61.56,61.75,8754800,61.9,61.72,39.968567 +Procter & Gamble Co.,PG,5/15/07,61.72,61.72,14855900,62.89,62.07,40.19523 +Procter & Gamble Co.,PG,5/16/07,62.11,62.3,15809800,63.61,63.32,41.004692 +Procter & Gamble Co.,PG,5/17/07,62.76,63.05,10088800,63.59,63.37,41.037064 +Procter & Gamble Co.,PG,5/18/07,63.25,63.5,16434000,64.43,63.48,41.108303 +Procter & Gamble Co.,PG,5/21/07,63.01,63.3,9699500,63.46,63.27,40.97232 +Procter & Gamble Co.,PG,5/22/07,62.8,63.01,9681300,63.32,63,40.797466 +Procter & Gamble Co.,PG,5/23/07,63.02,63.03,7685800,63.43,63.1,40.862232 +Procter & Gamble Co.,PG,5/24/07,62.83,63.36,8971500,63.4,62.87,40.71329 +Procter & Gamble Co.,PG,5/25/07,62.85,63.3,9440800,63.39,62.96,40.771587 +Procter & Gamble Co.,PG,5/29/07,62.9,62.91,9891900,63.81,63.65,41.2184 +Procter & Gamble Co.,PG,5/30/07,63.23,63.4,10316200,63.85,63.85,41.34792 +Procter & Gamble Co.,PG,5/31/07,63.32,63.75,8615300,63.92,63.55,41.153652 +Procter & Gamble Co.,PG,6/1/07,62.96,63.55,9025800,63.78,63.48,41.108303 +Procter & Gamble Co.,PG,6/4/07,62.85,63.46,11481300,63.5,63.19,40.920517 +Procter & Gamble Co.,PG,6/5/07,63.06,63.09,13480400,63.73,63.46,41.095364 +Procter & Gamble Co.,PG,6/6/07,63.17,63.35,9903700,63.6,63.19,40.920517 +Procter & Gamble Co.,PG,6/7/07,62.12,62.61,21180400,62.76,62.32,40.357124 +Procter & Gamble Co.,PG,6/8/07,62.18,62.36,15468500,63.2,63.07,40.842808 +Procter & Gamble Co.,PG,6/11/07,62.75,62.8,8119600,63.21,63.05,40.82986 +Procter & Gamble Co.,PG,6/12/07,62.16,62.7,10403400,63,62.16,40.253513 +Procter & Gamble Co.,PG,6/13/07,62.02,62.29,15511000,62.82,62.37,40.389503 +Procter & Gamble Co.,PG,6/14/07,62.1,62.29,11103000,62.6,62.42,40.42188 +Procter & Gamble Co.,PG,6/15/07,62.25,62.66,17155500,62.8,62.57,40.519016 +Procter & Gamble Co.,PG,6/18/07,61.72,62.5,15244900,62.5,61.77,40.000957 +Procter & Gamble Co.,PG,6/19/07,61.1,61.81,19293000,61.91,61.82,40.03333 +Procter & Gamble Co.,PG,6/20/07,61.82,61.82,18520400,62.49,61.94,40.111042 +Procter & Gamble Co.,PG,6/21/07,61.6,62.03,13153300,62.4,61.88,40.07218 +Procter & Gamble Co.,PG,6/22/07,60.99,61.88,19720000,61.97,61.03,39.521744 +Procter & Gamble Co.,PG,6/25/07,60.85,61.1,11690800,61.53,61.08,39.554115 +Procter & Gamble Co.,PG,6/26/07,60.99,61.2,14784000,61.59,61.19,39.625347 +Procter & Gamble Co.,PG,6/27/07,60.91,61.15,10475800,61.44,61.43,39.780777 +Procter & Gamble Co.,PG,6/28/07,61.05,61.6,9235900,61.8,61.36,39.73544 +Procter & Gamble Co.,PG,6/29/07,60.76,61.45,11984900,61.7,61.19,39.625347 +Procter & Gamble Co.,PG,7/2/07,61.35,61.35,9868700,61.8,61.74,39.981533 +Procter & Gamble Co.,PG,7/3/07,61.45,61.45,5091700,61.9,61.79,40.013905 +Procter & Gamble Co.,PG,7/5/07,61.4,61.93,11880600,61.93,61.67,39.93618 +Procter & Gamble Co.,PG,7/6/07,61.35,61.5,8197100,61.63,61.48,39.81316 +Procter & Gamble Co.,PG,7/9/07,61.41,61.48,12073500,61.67,61.52,39.839058 +Procter & Gamble Co.,PG,7/10/07,61.01,61.54,12677700,61.7,61.03,39.521744 +Procter & Gamble Co.,PG,7/11/07,60.89,61.06,12056600,61.67,61.56,39.864964 +Procter & Gamble Co.,PG,7/12/07,61.56,61.57,17559900,62.99,62.93,40.752144 +Procter & Gamble Co.,PG,7/13/07,62.25,62.59,12006400,63,62.66,40.577286 +Procter & Gamble Co.,PG,7/16/07,62.2,62.36,12873100,63.5,63.15,40.894623 +Procter & Gamble Co.,PG,7/17/07,62.68,63.04,13777400,63.46,62.68,40.59025 +Procter & Gamble Co.,PG,7/18/07,62.02,62.4,11066000,62.98,62.59,40.759575 +Procter & Gamble Co.,PG,7/19/07,62.48,62.48,8714300,63.13,62.79,40.889805 +Procter & Gamble Co.,PG,7/20/07,62.1,62.24,12207800,62.89,62.15,40.473022 +Procter & Gamble Co.,PG,7/23/07,62.29,62.29,9577000,63.71,63.34,41.247986 +Procter & Gamble Co.,PG,7/24/07,62.55,62.57,14793500,64.38,62.96,41.000523 +Procter & Gamble Co.,PG,7/25/07,62.59,62.92,13581900,63.57,62.98,41.01354 +Procter & Gamble Co.,PG,7/26/07,62.3,62.32,22062300,63.81,62.56,40.740025 +Procter & Gamble Co.,PG,7/27/07,62.3,62.35,16874600,63.41,62.82,40.90934 +Procter & Gamble Co.,PG,7/30/07,62.05,62.51,14882700,63.54,63.27,41.20239 +Procter & Gamble Co.,PG,7/31/07,61.74,63.06,15470800,63.19,61.86,40.284184 +Procter & Gamble Co.,PG,8/1/07,61.5,61.52,14824200,63.49,63.16,41.130768 +Procter & Gamble Co.,PG,8/2/07,62.64,63.05,11878500,63.59,63.3,41.221935 +Procter & Gamble Co.,PG,8/3/07,62.34,63.25,20336700,63.68,62.88,40.948418 +Procter & Gamble Co.,PG,8/6/07,62.95,63,18583700,65,65,42.329 +Procter & Gamble Co.,PG,8/7/07,64.23,64.23,19227700,65.79,65.23,42.478786 +Procter & Gamble Co.,PG,8/8/07,64.6,65.35,13785200,65.75,65.16,42.433197 +Procter & Gamble Co.,PG,8/9/07,64,64.01,19540900,66.75,64.97,42.309452 +Procter & Gamble Co.,PG,8/10/07,64.28,64.31,17234900,65.89,65.39,42.582947 +Procter & Gamble Co.,PG,8/13/07,64.01,65.2,15379400,65.4,64.28,41.860107 +Procter & Gamble Co.,PG,8/14/07,63.52,64.23,10928800,64.45,63.72,41.495434 +Procter & Gamble Co.,PG,8/15/07,63.34,63.95,12162400,64.8,63.48,41.339146 +Procter & Gamble Co.,PG,8/16/07,62.53,62.53,22611500,64.79,64.03,41.697308 +Procter & Gamble Co.,PG,8/17/07,64.17,64.9,19957300,65.45,65.35,42.55692 +Procter & Gamble Co.,PG,8/20/07,64.72,65.15,9519000,65.8,65.01,42.33551 +Procter & Gamble Co.,PG,8/21/07,64.21,64.65,9745800,64.98,64.46,41.97732 +Procter & Gamble Co.,PG,8/22/07,64.39,64.88,9600400,65.11,64.74,42.15966 +Procter & Gamble Co.,PG,8/23/07,64.54,64.99,10711600,65.18,65.04,42.355045 +Procter & Gamble Co.,PG,8/24/07,65.1,65.31,8496800,65.95,65.93,42.934624 +Procter & Gamble Co.,PG,8/27/07,64.91,65.67,7794300,65.74,65.23,42.478786 +Procter & Gamble Co.,PG,8/28/07,64.2,65.15,10828200,65.38,64.7,42.13364 +Procter & Gamble Co.,PG,8/29/07,64.5,64.89,8875500,65.26,65.12,42.407143 +Procter & Gamble Co.,PG,8/30/07,64.51,64.81,8297200,65.31,65.01,42.33551 +Procter & Gamble Co.,PG,8/31/07,64.88,65.13,8392900,65.61,65.31,42.530865 +Procter & Gamble Co.,PG,9/4/07,64.89,65.04,8808600,65.54,65.45,42.62204 +Procter & Gamble Co.,PG,9/5/07,64.93,65.38,8978200,65.65,65.46,42.628555 +Procter & Gamble Co.,PG,9/6/07,65.09,65.14,11114600,66.28,66.11,43.05185 +Procter & Gamble Co.,PG,9/7/07,65.4,65.69,11491200,66.33,65.47,42.635067 +Procter & Gamble Co.,PG,9/10/07,65.43,65.55,8823000,66.1,65.9,42.91509 +Procter & Gamble Co.,PG,9/11/07,65.85,66.29,12452300,67,66.99,43.6249 +Procter & Gamble Co.,PG,9/12/07,66.54,66.9,9591100,67.4,67.31,43.83329 +Procter & Gamble Co.,PG,9/13/07,67.16,67.32,8547100,67.72,67.46,43.93097 +Procter & Gamble Co.,PG,9/14/07,66.94,67,8319800,67.85,67.81,44.158905 +Procter & Gamble Co.,PG,9/17/07,67.26,67.49,10281900,68.29,67.95,44.250065 +Procter & Gamble Co.,PG,9/18/07,67.89,68.29,15487900,69.07,68.68,44.725468 +Procter & Gamble Co.,PG,9/19/07,68.1,68.95,15034600,69,68.79,44.7971 +Procter & Gamble Co.,PG,9/20/07,68.45,68.49,9045200,69.32,68.98,44.920826 +Procter & Gamble Co.,PG,9/21/07,68.98,69.67,16085200,69.94,69.39,45.18783 +Procter & Gamble Co.,PG,9/24/07,69.1,69.32,11617600,70,69.8,45.45483 +Procter & Gamble Co.,PG,9/25/07,69.4,69.4,9845200,70.34,69.85,45.48739 +Procter & Gamble Co.,PG,9/26/07,69.66,69.91,10491400,70.73,70.51,45.91719 +Procter & Gamble Co.,PG,9/27/07,69.83,70.51,8618800,70.65,70.1,45.65019 +Procter & Gamble Co.,PG,9/28/07,69.91,69.95,9747600,70.49,70.34,45.806477 +Procter & Gamble Co.,PG,10/1/07,70.4,70.44,11500200,71,70.91,46.17768 +Procter & Gamble Co.,PG,10/2/07,70.35,70.85,9366500,71,70.73,46.060463 +Procter & Gamble Co.,PG,10/3/07,70.23,70.72,8697700,70.87,70.41,45.85208 +Procter & Gamble Co.,PG,10/4/07,70.2,70.2,11694600,71.07,70.83,46.125584 +Procter & Gamble Co.,PG,10/5/07,70.58,70.9,10286200,71.32,70.83,46.125584 +Procter & Gamble Co.,PG,10/8/07,70.05,70.05,6046800,70.92,70.71,46.047432 +Procter & Gamble Co.,PG,10/9/07,70.5,71.18,8256800,71.35,71.08,46.28838 +Procter & Gamble Co.,PG,10/10/07,71.13,71.15,7719800,71.75,71.4,46.496773 +Procter & Gamble Co.,PG,10/11/07,71.41,71.65,9204200,71.98,71.77,46.7377 +Procter & Gamble Co.,PG,10/12/07,71.6,71.93,8210600,72,71.7,46.69213 +Procter & Gamble Co.,PG,10/15/07,70.67,71.65,8233500,71.9,71,46.236282 +Procter & Gamble Co.,PG,10/16/07,70.54,70.98,9637700,71.55,70.82,46.119083 +Procter & Gamble Co.,PG,10/17/07,70.3,70.64,11854600,70.84,70.59,46.1976 +Procter & Gamble Co.,PG,10/18/07,70.5,70.55,8079900,71,70.9,46.400486 +Procter & Gamble Co.,PG,10/19/07,70.61,71,15979700,71.53,70.8,46.335037 +Procter & Gamble Co.,PG,10/22/07,70.51,70.6,9040800,71.12,71.06,46.50519 +Procter & Gamble Co.,PG,10/23/07,70.64,71.17,7704700,71.36,71.26,46.636086 +Procter & Gamble Co.,PG,10/24/07,70.63,71.16,10096300,71.49,71.38,46.71463 +Procter & Gamble Co.,PG,10/25/07,71.14,71.21,10406100,71.68,71.35,46.694984 +Procter & Gamble Co.,PG,10/26/07,71.12,71.6,9320000,71.76,71.75,46.956764 +Procter & Gamble Co.,PG,10/29/07,71.6,71.95,11479700,72.19,71.83,47.00913 +Procter & Gamble Co.,PG,10/30/07,67.9,69.53,25799200,69.9,68.95,45.124306 +Procter & Gamble Co.,PG,10/31/07,69.04,69.35,14144500,69.89,69.52,45.497334 +Procter & Gamble Co.,PG,11/1/07,68.59,69.22,15104800,69.85,68.59,44.888702 +Procter & Gamble Co.,PG,11/2/07,68.86,69.05,11447900,69.76,69.55,45.516987 +Procter & Gamble Co.,PG,11/5/07,69.38,69.39,12740000,70.92,70.18,45.929287 +Procter & Gamble Co.,PG,11/6/07,70.07,70.4,8733700,70.64,70.47,46.11908 +Procter & Gamble Co.,PG,11/7/07,69.23,70.44,11873500,70.98,69.42,45.431896 +Procter & Gamble Co.,PG,11/8/07,69.1,69.76,14437100,71.02,70.84,46.36122 +Procter & Gamble Co.,PG,11/9/07,70.3,70.55,11899000,71,70.42,46.086334 +Procter & Gamble Co.,PG,11/12/07,70.35,70.44,10793800,71.48,70.77,46.315395 +Procter & Gamble Co.,PG,11/13/07,70.77,71.26,12264600,71.76,71.57,46.838963 +Procter & Gamble Co.,PG,11/14/07,71.2,71.98,11907300,72.25,71.54,46.819313 +Procter & Gamble Co.,PG,11/15/07,71.31,71.4,11440000,72.49,71.83,47.00913 +Procter & Gamble Co.,PG,11/16/07,72.15,72.46,15145900,73.25,73.19,47.899162 +Procter & Gamble Co.,PG,11/19/07,72.28,72.87,11337900,73.29,72.82,47.65703 +Procter & Gamble Co.,PG,11/20/07,72.46,72.98,12771000,73.85,73.21,47.912254 +Procter & Gamble Co.,PG,11/21/07,72.09,73.05,10381700,73.8,72.26,47.290535 +Procter & Gamble Co.,PG,11/23/07,72.3,72.88,4592500,72.92,72.86,47.683205 +Procter & Gamble Co.,PG,11/26/07,71.92,73,13661100,73.55,72.19,47.244713 +Procter & Gamble Co.,PG,11/27/07,72.27,72.71,13090300,73.62,73.13,47.8599 +Procter & Gamble Co.,PG,11/28/07,72.52,72.99,13638700,74.04,73.91,48.370358 +Procter & Gamble Co.,PG,11/29/07,73.35,73.82,7878900,74.3,74.15,48.527454 +Procter & Gamble Co.,PG,11/30/07,73.35,74.6,13784500,74.6,74,48.429268 +Procter & Gamble Co.,PG,12/3/07,73.22,74,9036200,74.25,73.52,48.115143 +Procter & Gamble Co.,PG,12/4/07,73.04,73.23,9185600,73.8,73.29,47.964626 +Procter & Gamble Co.,PG,12/5/07,72.91,73.65,9682600,74.08,73.81,48.304916 +Procter & Gamble Co.,PG,12/6/07,73.49,73.78,8469600,74.24,74.18,48.54708 +Procter & Gamble Co.,PG,12/7/07,74.06,74.24,7692200,74.82,74.12,48.507805 +Procter & Gamble Co.,PG,12/10/07,74.08,74.17,6521600,74.6,74.33,48.645233 +Procter & Gamble Co.,PG,12/11/07,73.76,74.59,13287400,74.91,73.84,48.324554 +Procter & Gamble Co.,PG,12/12/07,74.23,74.65,13647300,75.18,74.67,48.867764 +Procter & Gamble Co.,PG,12/13/07,74.1,74.45,10568700,75,74.4,48.691044 +Procter & Gamble Co.,PG,12/14/07,73.85,74.37,13648100,74.5,73.9,48.363846 +Procter & Gamble Co.,PG,12/17/07,73.09,73.73,13268800,73.94,73.24,47.93189 +Procter & Gamble Co.,PG,12/18/07,72.52,73.65,10732100,73.65,72.84,47.670097 +Procter & Gamble Co.,PG,12/19/07,72.66,72.78,8169000,73.62,72.98,47.761738 +Procter & Gamble Co.,PG,12/20/07,73,73.38,7362200,73.49,73.19,47.899162 +Procter & Gamble Co.,PG,12/21/07,73.34,73.41,16176800,74.33,74.08,48.481636 +Procter & Gamble Co.,PG,12/24/07,73.7,74.03,2827000,74.44,73.94,48.39001 +Procter & Gamble Co.,PG,12/26/07,73.77,73.9,6433800,74.2,74.04,48.455444 +Procter & Gamble Co.,PG,12/27/07,73.62,73.8,6901300,74.26,73.89,48.35729 +Procter & Gamble Co.,PG,12/28/07,73.82,74.06,6637900,74.49,74.25,48.59288 +Procter & Gamble Co.,PG,12/31/07,73.23,74.25,7996700,74.26,73.42,48.049698 +Procter & Gamble Co.,PG,1/2/08,71.87,73.59,12255300,73.59,72.31,47.323254 +Procter & Gamble Co.,PG,1/3/08,72,72.41,11162800,73.33,72.31,47.323254 +Procter & Gamble Co.,PG,1/4/08,71.7,71.7,10049000,72.99,72.02,47.13346 +Procter & Gamble Co.,PG,1/7/08,71.9,72.24,11916000,72.67,72.49,47.44107 +Procter & Gamble Co.,PG,1/8/08,72,72.7,17169100,73.81,72.68,47.565407 +Procter & Gamble Co.,PG,1/9/08,72.06,72.54,14875400,73.6,72.54,47.473778 +Procter & Gamble Co.,PG,1/10/08,72.07,72.07,13039700,72.85,72.48,47.434517 +Procter & Gamble Co.,PG,1/11/08,70.01,72.3,18046500,72.3,70.18,45.929287 +Procter & Gamble Co.,PG,1/14/08,70.01,70.82,13145800,70.89,70.29,46.00125 +Procter & Gamble Co.,PG,1/15/08,69.23,70,12660600,70.79,69.7,45.615128 +Procter & Gamble Co.,PG,1/16/08,68.77,69.25,14936800,69.96,68.84,45.279686 +Procter & Gamble Co.,PG,1/17/08,67.85,68.95,15130900,69.46,68.07,44.77321 +Procter & Gamble Co.,PG,1/18/08,66.7,68.4,17975000,68.65,67.15,44.168087 +Procter & Gamble Co.,PG,1/22/08,62.81,64.19,25636100,65.93,65.13,42.83943 +Procter & Gamble Co.,PG,1/23/08,62.74,62.74,18489400,66.5,66.24,43.569527 +Procter & Gamble Co.,PG,1/24/08,65.35,66.64,12026900,66.78,66.15,43.510338 +Procter & Gamble Co.,PG,1/25/08,65.29,66.83,13000400,66.83,65.31,42.95781 +Procter & Gamble Co.,PG,1/28/08,64.9,65.53,12868600,65.7,65.29,42.944675 +Procter & Gamble Co.,PG,1/29/08,64.65,65.57,12683500,65.6,64.68,42.543434 +Procter & Gamble Co.,PG,1/30/08,64.6,64.7,12264900,65.93,65.09,42.813107 +Procter & Gamble Co.,PG,1/31/08,63.78,63.79,19878500,65.95,65.42,43.030167 +Procter & Gamble Co.,PG,2/1/08,65.44,66.15,12166500,66.68,66.05,43.444557 +Procter & Gamble Co.,PG,2/4/08,66.15,66.56,10343000,67.02,66.15,43.510338 +Procter & Gamble Co.,PG,2/5/08,64.98,66.06,14270600,66.31,65.04,42.780228 +Procter & Gamble Co.,PG,2/6/08,64.81,65.02,13839800,65.46,65.31,42.95781 +Procter & Gamble Co.,PG,2/7/08,65.08,65.08,16197800,66.34,65.77,43.260384 +Procter & Gamble Co.,PG,2/8/08,64.85,65.55,9271000,65.75,65.02,42.76707 +Procter & Gamble Co.,PG,2/11/08,64.73,64.91,10332800,66.03,66,43.411674 +Procter & Gamble Co.,PG,2/12/08,66.08,66.43,11107400,67.4,67.16,44.17467 +Procter & Gamble Co.,PG,2/13/08,66.77,67.39,11051700,67.74,67,44.06942 +Procter & Gamble Co.,PG,2/14/08,66.26,67.14,10952100,67.45,66.63,43.826054 +Procter & Gamble Co.,PG,2/15/08,66.15,66.63,11755100,66.9,66.3,43.609005 +Procter & Gamble Co.,PG,2/19/08,66.1,66.93,10404000,66.93,66.31,43.615574 +Procter & Gamble Co.,PG,2/20/08,65.62,66.15,10843400,66.23,66.17,43.523487 +Procter & Gamble Co.,PG,2/21/08,65.79,66.27,11931400,66.33,65.96,43.38535 +Procter & Gamble Co.,PG,2/22/08,65.35,66.19,11139700,66.4,66.21,43.54979 +Procter & Gamble Co.,PG,2/25/08,66.05,66.12,11879700,67.18,66.68,43.858944 +Procter & Gamble Co.,PG,2/26/08,66.35,66.5,11259700,67.92,67.68,44.5167 +Procter & Gamble Co.,PG,2/27/08,67.01,67.14,11769800,67.64,67.21,44.207558 +Procter & Gamble Co.,PG,2/28/08,66.61,66.76,11149300,67.1,66.97,44.049698 +Procter & Gamble Co.,PG,2/29/08,66.04,66.55,14640200,66.96,66.18,43.530067 +Procter & Gamble Co.,PG,3/3/08,65.53,66.15,11568500,66.39,66.35,43.641884 +Procter & Gamble Co.,PG,3/4/08,65.53,65.95,16500300,66.25,66.05,43.444557 +Procter & Gamble Co.,PG,3/5/08,66.05,66.29,11694500,67.16,66.7,43.87209 +Procter & Gamble Co.,PG,3/6/08,66.32,66.5,9957900,66.89,66.51,43.74713 +Procter & Gamble Co.,PG,3/7/08,65.67,66.12,13753900,66.34,65.8,43.28012 +Procter & Gamble Co.,PG,3/10/08,65.58,65.75,13774100,65.92,65.76,43.253807 +Procter & Gamble Co.,PG,3/11/08,65.81,65.81,14169500,66.75,66.66,43.845795 +Procter & Gamble Co.,PG,3/12/08,66.64,66.64,9641200,67.63,67.04,44.095726 +Procter & Gamble Co.,PG,3/13/08,66.59,66.84,16206400,67.63,67.36,44.3062 +Procter & Gamble Co.,PG,3/14/08,66,67.71,19283500,67.71,66.74,43.898415 +Procter & Gamble Co.,PG,3/17/08,66,66,17066600,67.65,67.05,44.102318 +Procter & Gamble Co.,PG,3/18/08,67.15,67.8,14680900,68.54,68.54,45.08236 +Procter & Gamble Co.,PG,3/19/08,67.78,68.74,15093900,68.88,67.81,44.602203 +Procter & Gamble Co.,PG,3/20/08,68,68.49,16523000,69.39,69.37,45.628296 +Procter & Gamble Co.,PG,3/24/08,69.06,69.7,10100000,70,69.97,46.022934 +Procter & Gamble Co.,PG,3/25/08,69.32,69.98,10581200,69.98,69.54,45.740112 +Procter & Gamble Co.,PG,3/26/08,69.06,69.32,8431200,69.9,69.64,45.805885 +Procter & Gamble Co.,PG,3/27/08,69.32,69.69,11899700,70.1,69.41,45.654606 +Procter & Gamble Co.,PG,3/28/08,69.37,69.55,7432200,70.04,69.44,45.674343 +Procter & Gamble Co.,PG,3/31/08,68.9,69.56,13745600,70.18,70.07,46.08872 +Procter & Gamble Co.,PG,4/1/08,69.85,70.41,11590300,71.2,71.14,46.79251 +Procter & Gamble Co.,PG,4/2/08,70.27,71.06,10209400,71.13,70.48,46.358402 +Procter & Gamble Co.,PG,4/3/08,69.78,70.2,9580000,70.6,70.47,46.351837 +Procter & Gamble Co.,PG,4/4/08,70.05,70.47,10160300,70.92,70.6,46.437336 +Procter & Gamble Co.,PG,4/7/08,70.1,70.97,9465400,70.97,70.51,46.378136 +Procter & Gamble Co.,PG,4/8/08,69.93,70.01,8748100,70.67,70.65,46.470222 +Procter & Gamble Co.,PG,4/9/08,69.64,70.15,11440400,70.3,70.21,46.180813 +Procter & Gamble Co.,PG,4/10/08,69.95,70.09,9656800,70.69,70.18,46.161087 +Procter & Gamble Co.,PG,4/11/08,69.75,69.75,11862200,70.47,70,46.042675 +Procter & Gamble Co.,PG,4/14/08,69.76,70.12,9079300,70.45,70.12,46.12161 +Procter & Gamble Co.,PG,4/15/08,69.8,70.39,8604100,70.4,70.23,46.193962 +Procter & Gamble Co.,PG,4/16/08,68.97,70.68,19498400,70.68,69.27,45.8235 +Procter & Gamble Co.,PG,4/17/08,67.3,68.72,21014000,68.75,67.56,44.6923 +Procter & Gamble Co.,PG,4/18/08,66.86,67.94,18345800,68,67.17,44.434322 +Procter & Gamble Co.,PG,4/21/08,66.74,66.91,10496700,68.02,67.8,44.85106 +Procter & Gamble Co.,PG,4/22/08,67.15,67.51,13148900,67.75,67.47,44.632774 +Procter & Gamble Co.,PG,4/23/08,66.75,67.87,14184800,67.87,67.17,44.434322 +Procter & Gamble Co.,PG,4/24/08,66.79,67.05,12614800,67.49,66.83,44.20942 +Procter & Gamble Co.,PG,4/25/08,66.17,67.27,13674700,67.27,66.55,44.024178 +Procter & Gamble Co.,PG,4/28/08,66.03,66.62,18166400,66.9,66.21,43.799255 +Procter & Gamble Co.,PG,4/29/08,65.8,66.21,16567800,66.36,65.9,43.5942 +Procter & Gamble Co.,PG,4/30/08,66.87,67.05,21859500,68.49,67.05,44.35494 +Procter & Gamble Co.,PG,5/1/08,66.52,67.03,13493700,67.48,67.03,44.341694 +Procter & Gamble Co.,PG,5/2/08,66.36,67.1,13290300,67.3,66.8,44.189552 +Procter & Gamble Co.,PG,5/5/08,66.22,66.7,10193200,66.9,66.65,44.09033 +Procter & Gamble Co.,PG,5/6/08,66.21,66.21,9819900,66.88,66.65,44.09033 +Procter & Gamble Co.,PG,5/7/08,65.7,66.59,13045900,67.03,65.8,43.528046 +Procter & Gamble Co.,PG,5/8/08,65.68,66.1,10081900,66.26,65.92,43.607407 +Procter & Gamble Co.,PG,5/9/08,65.1,65.62,9756700,65.79,65.21,43.137722 +Procter & Gamble Co.,PG,5/12/08,65,65.43,11162200,65.75,65.35,43.230347 +Procter & Gamble Co.,PG,5/13/08,65.25,65.5,10942500,66.12,65.73,43.481735 +Procter & Gamble Co.,PG,5/14/08,65.37,65.93,13205200,66.49,65.5,43.329582 +Procter & Gamble Co.,PG,5/15/08,65.12,65.28,11877400,66.37,66.36,43.898495 +Procter & Gamble Co.,PG,5/16/08,66.42,66.44,12286200,66.97,66.75,44.156475 +Procter & Gamble Co.,PG,5/19/08,66.4,66.51,9182900,66.97,66.86,44.22924 +Procter & Gamble Co.,PG,5/20/08,65.74,66.63,11931600,66.8,65.86,43.56774 +Procter & Gamble Co.,PG,5/21/08,65.01,66.08,11650300,66.08,65.17,43.11128 +Procter & Gamble Co.,PG,5/22/08,65.06,65.32,8639100,65.81,65.62,43.408966 +Procter & Gamble Co.,PG,5/23/08,65.1,65.38,8415300,65.75,65.27,43.177433 +Procter & Gamble Co.,PG,5/27/08,64.91,65.38,10901600,65.5,65.07,43.045128 +Procter & Gamble Co.,PG,5/28/08,64.76,65.32,10195500,65.42,64.87,42.912827 +Procter & Gamble Co.,PG,5/29/08,64.75,64.88,10548200,65.75,65.47,43.30974 +Procter & Gamble Co.,PG,5/30/08,65.32,65.53,9761700,66.13,66.05,43.69342 +Procter & Gamble Co.,PG,6/2/08,64.94,65.92,9980200,65.92,65.36,43.23696 +Procter & Gamble Co.,PG,6/3/08,64.95,65.46,11417400,65.64,65.41,43.270054 +Procter & Gamble Co.,PG,6/4/08,65.6,66,12590900,66.57,66.45,43.958023 +Procter & Gamble Co.,PG,6/5/08,66.1,66.56,10784800,66.82,66.67,44.10355 +Procter & Gamble Co.,PG,6/6/08,65.26,66.35,16364700,66.38,65.37,43.243584 +Procter & Gamble Co.,PG,6/9/08,65.22,65.35,12983000,66.18,66.07,43.70665 +Procter & Gamble Co.,PG,6/10/08,65.63,65.63,13803400,67.15,66.66,44.09695 +Procter & Gamble Co.,PG,6/11/08,66.02,66.43,12619500,66.82,66.2,43.79265 +Procter & Gamble Co.,PG,6/12/08,66.06,66.4,11939500,66.75,66.46,43.964638 +Procter & Gamble Co.,PG,6/13/08,66.08,66.77,10941500,66.81,66.45,43.958023 +Procter & Gamble Co.,PG,6/16/08,65.77,66.25,12204700,66.41,65.9,43.5942 +Procter & Gamble Co.,PG,6/17/08,65.74,65.97,8220900,66.26,65.8,43.528046 +Procter & Gamble Co.,PG,6/18/08,64.92,65.59,11511700,65.95,65,42.998825 +Procter & Gamble Co.,PG,6/19/08,64.71,64.95,11544300,65.57,64.9,42.93266 +Procter & Gamble Co.,PG,6/20/08,63.1,64.65,21461900,65.08,63.16,41.78164 +Procter & Gamble Co.,PG,6/23/08,62.74,63.43,10507400,63.6,62.93,41.62948 +Procter & Gamble Co.,PG,6/24/08,62.42,62.82,11172200,63.26,62.86,41.58317 +Procter & Gamble Co.,PG,6/25/08,62.83,63.14,12888400,64.06,63.49,41.999916 +Procter & Gamble Co.,PG,6/26/08,62.23,63.22,15244000,63.88,62.25,41.179638 +Procter & Gamble Co.,PG,6/27/08,60.49,62.19,21773200,62.62,60.49,40.015358 +Procter & Gamble Co.,PG,6/30/08,60.44,60.69,14977700,61.36,60.81,40.227055 +Procter & Gamble Co.,PG,7/1/08,60.05,60.55,19060400,62.01,61.98,41.001038 +Procter & Gamble Co.,PG,7/2/08,61.65,61.95,18876400,62.94,62.69,41.470695 +Procter & Gamble Co.,PG,7/3/08,62.69,62.7,11550400,63.89,63.67,42.119 +Procter & Gamble Co.,PG,7/7/08,62.6,63.81,18716900,63.81,62.91,41.61624 +Procter & Gamble Co.,PG,7/8/08,62.67,62.67,18142100,63.96,63.66,42.112385 +Procter & Gamble Co.,PG,7/9/08,63.41,63.93,15553100,64.63,63.8,42.204994 +Procter & Gamble Co.,PG,7/10/08,63.36,63.71,17753500,64.32,64.22,42.482826 +Procter & Gamble Co.,PG,7/11/08,63.18,63.93,21841200,64.29,63.45,41.973465 +Procter & Gamble Co.,PG,7/14/08,63.62,63.9,14939400,64.38,63.93,42.290993 +Procter & Gamble Co.,PG,7/15/08,62.03,62.35,25356900,67.41,64.35,42.568836 +Procter & Gamble Co.,PG,7/16/08,63.38,63.73,19482200,64.16,63.89,42.52888 +Procter & Gamble Co.,PG,7/17/08,63.2,63.97,15878800,64.08,63.89,42.52888 +Procter & Gamble Co.,PG,7/18/08,63.25,63.97,15478100,63.97,63.67,42.38245 +Procter & Gamble Co.,PG,7/21/08,63.41,63.93,9811300,63.93,63.64,42.362476 +Procter & Gamble Co.,PG,7/22/08,63.53,63.65,13192200,64.7,64.1,42.668674 +Procter & Gamble Co.,PG,7/23/08,63.82,64.25,11255000,64.94,64.7,43.068077 +Procter & Gamble Co.,PG,7/24/08,64.41,64.7,11091700,65.17,64.51,42.94161 +Procter & Gamble Co.,PG,7/25/08,64.26,64.62,11002700,64.97,64.46,42.90831 +Procter & Gamble Co.,PG,7/28/08,63.65,64.39,12599100,64.45,63.83,42.48894 +Procter & Gamble Co.,PG,7/29/08,63.8,63.95,16520700,65.61,65.54,43.627235 +Procter & Gamble Co.,PG,7/30/08,65.43,65.43,13648100,66.76,66.57,44.312862 +Procter & Gamble Co.,PG,7/31/08,65.25,66.02,14043700,66.44,65.48,43.587276 +Procter & Gamble Co.,PG,8/1/08,64.72,65.73,11147400,65.98,64.95,43.234474 +Procter & Gamble Co.,PG,8/4/08,64.9,65.12,12657600,66.5,65.82,43.81362 +Procter & Gamble Co.,PG,8/5/08,65.82,66.21,20383200,68.1,67.97,45.244774 +Procter & Gamble Co.,PG,8/6/08,67.29,67.95,13002200,68.12,67.77,45.11164 +Procter & Gamble Co.,PG,8/7/08,67.07,67.83,10964600,68.2,67.48,44.918606 +Procter & Gamble Co.,PG,8/8/08,66.8,67.01,15116500,69.88,69.63,46.34976 +Procter & Gamble Co.,PG,8/11/08,67.07,69.62,10843500,69.89,69.43,46.21664 +Procter & Gamble Co.,PG,8/12/08,69.1,69.22,14375000,70.53,70.34,46.822388 +Procter & Gamble Co.,PG,8/13/08,69.2,70.22,10701100,70.24,69.6,46.3298 +Procter & Gamble Co.,PG,8/14/08,69.11,69.55,9447400,70.48,69.71,46.40302 +Procter & Gamble Co.,PG,8/15/08,69.71,70.49,17615400,71.98,71.6,47.66111 +Procter & Gamble Co.,PG,8/18/08,71.03,71.32,12509100,72,71.27,47.441452 +Procter & Gamble Co.,PG,8/19/08,70.65,71.02,12332900,71.72,70.72,47.075344 +Procter & Gamble Co.,PG,8/20/08,69.68,70.68,10981000,70.76,70.3,46.79575 +Procter & Gamble Co.,PG,8/21/08,69.29,69.83,9722500,70.11,69.9,46.529495 +Procter & Gamble Co.,PG,8/22/08,70.07,70.07,11870400,71.8,71.61,47.667767 +Procter & Gamble Co.,PG,8/25/08,69.92,71.33,9493700,71.43,70.13,46.68261 +Procter & Gamble Co.,PG,8/26/08,69.58,70.03,8432900,70.36,69.84,46.489544 +Procter & Gamble Co.,PG,8/27/08,69.38,69.68,8307800,70.24,70.06,46.636 +Procter & Gamble Co.,PG,8/28/08,69.81,70.35,8106700,71.2,71.01,47.26838 +Procter & Gamble Co.,PG,8/29/08,69.74,70.71,9569400,71.08,69.77,46.442944 +Procter & Gamble Co.,PG,9/2/08,70.15,70.35,11255200,71.43,70.47,46.90893 +Procter & Gamble Co.,PG,9/3/08,70.18,70.42,10433900,71.5,71.42,47.541275 +Procter & Gamble Co.,PG,9/4/08,70.37,71.16,12298000,71.52,70.44,46.88895 +Procter & Gamble Co.,PG,9/5/08,69.73,70.39,11578800,71.07,70.78,47.11528 +Procter & Gamble Co.,PG,9/8/08,71.31,71.33,16521200,72.48,72.37,48.173668 +Procter & Gamble Co.,PG,9/9/08,71.47,71.66,18542200,72.46,71.89,47.85416 +Procter & Gamble Co.,PG,9/10/08,71.81,71.85,19047700,73.54,72.39,48.186974 +Procter & Gamble Co.,PG,9/11/08,71.58,71.8,16200400,73.16,73.08,48.646275 +Procter & Gamble Co.,PG,9/12/08,72.33,72.33,11378700,73.25,73.15,48.692886 +Procter & Gamble Co.,PG,9/15/08,72.14,72.34,19748500,73.57,72.14,48.020554 +Procter & Gamble Co.,PG,9/16/08,71.3,71.52,21425800,73,72,47.92738 +Procter & Gamble Co.,PG,9/17/08,70.84,71.68,25324200,72.02,70.94,47.221794 +Procter & Gamble Co.,PG,9/18/08,70.4,71.22,28178600,72.96,71.31,47.468063 +Procter & Gamble Co.,PG,9/19/08,68.15,72.56,28562500,72.75,70.36,46.83571 +Procter & Gamble Co.,PG,9/22/08,67.76,70.01,14998700,70.4,68.04,45.29137 +Procter & Gamble Co.,PG,9/23/08,67.07,68.14,15133400,69.64,67.28,44.785484 +Procter & Gamble Co.,PG,9/24/08,67.21,67.43,13053800,68.87,68.74,45.757317 +Procter & Gamble Co.,PG,9/25/08,68.04,69.02,17513200,70.2,68.51,45.60424 +Procter & Gamble Co.,PG,9/26/08,67.82,67.82,13417000,69.42,68.84,45.8239 +Procter & Gamble Co.,PG,9/29/08,66,68.15,23388500,69.5,66.75,44.432674 +Procter & Gamble Co.,PG,9/30/08,67.05,67.19,23102600,69.92,69.69,46.389717 +Procter & Gamble Co.,PG,10/1/08,69.34,69.34,17760000,71.44,71.27,47.441452 +Procter & Gamble Co.,PG,10/2/08,70.52,70.91,21833600,71.94,71.44,47.5546 +Procter & Gamble Co.,PG,10/3/08,70.07,71.02,22923700,71.8,71.02,47.27502 +Procter & Gamble Co.,PG,10/6/08,67.02,69.77,25914800,70.46,68.58,45.650837 +Procter & Gamble Co.,PG,10/7/08,66.08,69.03,23857700,69.69,66.25,44.099834 +Procter & Gamble Co.,PG,10/8/08,64.46,65.78,37290900,69.01,66.1,44.000004 +Procter & Gamble Co.,PG,10/9/08,60.69,66.14,30092600,66.58,60.88,40.525265 +Procter & Gamble Co.,PG,10/10/08,54.92,58.77,47113800,63,59.56,39.646587 +Procter & Gamble Co.,PG,10/13/08,61,61.67,25023000,63.93,63.29,42.129494 +Procter & Gamble Co.,PG,10/14/08,62.56,65.55,29454500,65.88,64.1,42.668674 +Procter & Gamble Co.,PG,10/15/08,58.63,63.28,23606500,63.89,59.82,39.81967 +Procter & Gamble Co.,PG,10/16/08,57.12,59.91,27622600,62.25,61.77,41.1177 +Procter & Gamble Co.,PG,10/17/08,59.83,60.65,19589700,63.79,61.74,41.09773 +Procter & Gamble Co.,PG,10/20/08,61.1,62.54,16636400,64.12,63.91,42.542206 +Procter & Gamble Co.,PG,10/21/08,62.64,63.47,12739400,64.29,62.96,41.909832 +Procter & Gamble Co.,PG,10/22/08,58.35,61.39,34940700,61.54,58.76,39.36415 +Procter & Gamble Co.,PG,10/23/08,57.22,59.13,25829200,61.3,60.57,40.576694 +Procter & Gamble Co.,PG,10/24/08,56.62,56.9,26572200,60.34,58.87,39.437843 +Procter & Gamble Co.,PG,10/27/08,57,58.03,23484700,60.5,57.37,38.432983 +Procter & Gamble Co.,PG,10/28/08,57.07,58.4,35638500,63.49,63.23,42.358673 +Procter & Gamble Co.,PG,10/29/08,59.41,63.01,31023600,63.98,60.99,40.85806 +Procter & Gamble Co.,PG,10/30/08,61.44,62.33,36499800,63.5,63.08,42.258194 +Procter & Gamble Co.,PG,10/31/08,62.76,62.96,42624100,64.93,64.54,43.236256 +Procter & Gamble Co.,PG,11/3/08,64.07,64.72,50502400,65.25,64.4,43.142464 +Procter & Gamble Co.,PG,11/4/08,65.1,65.3,46653300,66.48,66.07,44.26123 +Procter & Gamble Co.,PG,11/5/08,63.81,65.41,71833400,66.13,63.81,42.747227 +Procter & Gamble Co.,PG,11/6/08,62.54,64.05,49444500,65.47,63.35,42.439064 +Procter & Gamble Co.,PG,11/7/08,63.43,63.7,19003000,64.83,64.49,43.202774 +Procter & Gamble Co.,PG,11/10/08,64.03,65.46,16157100,65.78,64.95,43.51093 +Procter & Gamble Co.,PG,11/11/08,63.23,64.65,16256000,64.88,63.82,42.753925 +Procter & Gamble Co.,PG,11/12/08,61.5,63.5,26012800,63.5,61.85,41.43419 +Procter & Gamble Co.,PG,11/13/08,60.87,61.71,44886300,66.82,65.05,43.57792 +Procter & Gamble Co.,PG,11/14/08,61.96,64.87,42262700,66,63.11,42.27829 +Procter & Gamble Co.,PG,11/17/08,61.41,63,23074600,64.54,62.51,41.876324 +Procter & Gamble Co.,PG,11/18/08,60.76,62.25,35518000,64.49,64.25,43.04198 +Procter & Gamble Co.,PG,11/19/08,62.11,63.88,23344900,64.66,62.27,41.71555 +Procter & Gamble Co.,PG,11/20/08,59,61.67,31313100,63.42,59.33,39.746014 +Procter & Gamble Co.,PG,11/21/08,58.29,60.05,34196200,63.33,63.09,42.26489 +Procter & Gamble Co.,PG,11/24/08,62.68,63.44,26076500,65,64.68,43.33005 +Procter & Gamble Co.,PG,11/25/08,53.77,64.54,22843100,65.45,63.18,42.325172 +Procter & Gamble Co.,PG,11/26/08,61.4,61.77,15151600,63.19,63.16,42.311764 +Procter & Gamble Co.,PG,11/28/08,63.04,63.04,7768400,64.55,64.35,43.10897 +Procter & Gamble Co.,PG,12/1/08,60.35,63.73,20431200,63.8,60.49,40.523113 +Procter & Gamble Co.,PG,12/2/08,59.35,61.6,20242400,61.65,61.44,41.159523 +Procter & Gamble Co.,PG,12/3/08,60.5,60.52,19967600,63.13,62.88,42.1242 +Procter & Gamble Co.,PG,12/4/08,60.58,62.28,17919600,62.93,61.25,41.03225 +Procter & Gamble Co.,PG,12/5/08,59.4,60.81,22060500,62.93,62.63,41.956726 +Procter & Gamble Co.,PG,12/8/08,62.02,63.01,20894200,64,62.49,41.862923 +Procter & Gamble Co.,PG,12/9/08,59.36,61.97,21421800,62.25,59.79,40.05417 +Procter & Gamble Co.,PG,12/10/08,58.51,60.27,14721200,60.66,59.12,39.60532 +Procter & Gamble Co.,PG,12/11/08,57.5,57.77,18856600,59.86,58.58,39.243576 +Procter & Gamble Co.,PG,12/12/08,57.05,58.33,16817900,59.23,58.94,39.48475 +Procter & Gamble Co.,PG,12/15/08,58.15,58.15,12230800,59.85,59.36,39.7661 +Procter & Gamble Co.,PG,12/16/08,59.58,59.9,17789000,61.75,61.62,41.280098 +Procter & Gamble Co.,PG,12/17/08,60.01,60.99,16119000,61.39,60.7,40.663784 +Procter & Gamble Co.,PG,12/18/08,59.5,61,17195600,62.17,60.31,40.402523 +Procter & Gamble Co.,PG,12/19/08,59.75,60.8,23247400,61.98,60.18,40.315426 +Procter & Gamble Co.,PG,12/22/08,59.25,60.89,11407100,60.89,60.46,40.50301 +Procter & Gamble Co.,PG,12/23/08,59.67,60.57,10645200,61,59.83,40.08097 +Procter & Gamble Co.,PG,12/24/08,59.88,59.95,4036600,60.7,60.39,40.45612 +Procter & Gamble Co.,PG,12/26/08,60.09,60.6,4455600,61,60.53,40.549904 +Procter & Gamble Co.,PG,12/29/08,59.43,60.78,8586300,60.78,60.2,40.328835 +Procter & Gamble Co.,PG,12/30/08,60.42,60.5,10007100,61.47,61.12,40.945156 +Procter & Gamble Co.,PG,12/31/08,61.07,61.35,10844800,62.2,61.82,41.414093 +Procter & Gamble Co.,PG,1/2/09,61.06,61.69,11135700,62.97,62.8,42.070602 +Procter & Gamble Co.,PG,1/5/09,61.59,62.32,14322800,62.44,62.35,41.76915 +Procter & Gamble Co.,PG,1/6/09,61.51,62.5,13401600,62.95,62.17,41.64857 +Procter & Gamble Co.,PG,1/7/09,60.64,61.33,12415600,61.66,61.08,40.91835 +Procter & Gamble Co.,PG,1/8/09,60,60.91,11508100,61.25,60.41,40.469505 +Procter & Gamble Co.,PG,1/9/09,59.75,60.64,10843200,60.8,59.86,40.10106 +Procter & Gamble Co.,PG,1/12/09,59.69,59.75,11373200,60.42,59.94,40.15466 +Procter & Gamble Co.,PG,1/13/09,59.02,59.96,15791900,60.29,59.47,39.839783 +Procter & Gamble Co.,PG,1/14/09,57.22,59.05,16108100,59.18,57.86,38.761234 +Procter & Gamble Co.,PG,1/15/09,56.55,57.09,18807200,57.48,57.46,38.493267 +Procter & Gamble Co.,PG,1/16/09,57.12,58.08,18904200,58.25,57.73,38.67415 +Procter & Gamble Co.,PG,1/20/09,57.23,57.77,17999300,58.45,57.43,38.473175 +Procter & Gamble Co.,PG,1/21/09,56.49,58.2,18204700,58.2,57.57,38.837456 +Procter & Gamble Co.,PG,1/22/09,56.27,57.38,19133700,57.56,56.96,38.42594 +Procter & Gamble Co.,PG,1/23/09,55.59,56.54,21067500,56.61,56,37.778316 +Procter & Gamble Co.,PG,1/26/09,55.61,55.95,17032100,56.92,56.37,38.02792 +Procter & Gamble Co.,PG,1/27/09,56.2,56.48,11962900,57.39,56.7,38.250553 +Procter & Gamble Co.,PG,1/28/09,56.9,57.5,17743200,58.38,58.18,39.24898 +Procter & Gamble Co.,PG,1/29/09,57.56,57.79,14550300,59,58.22,39.275963 +Procter & Gamble Co.,PG,1/30/09,54.24,56.5,35110700,56.84,54.5,36.7664 +Procter & Gamble Co.,PG,2/2/09,52.21,54,19427200,54.38,53.05,35.788204 +Procter & Gamble Co.,PG,2/3/09,52.54,53.49,14898500,54.09,53.91,36.368393 +Procter & Gamble Co.,PG,2/4/09,52.21,54.33,14760300,54.45,52.52,35.43066 +Procter & Gamble Co.,PG,2/5/09,52.13,52.29,17727500,53.6,53.32,35.97036 +Procter & Gamble Co.,PG,2/6/09,53.06,53.42,15338000,54.46,54,36.42909 +Procter & Gamble Co.,PG,2/9/09,52.67,53.89,13422200,53.98,52.94,35.714012 +Procter & Gamble Co.,PG,2/10/09,50.97,52.74,22520700,53.46,51.45,34.708828 +Procter & Gamble Co.,PG,2/11/09,50.86,51.8,16404400,51.91,51.16,34.513187 +Procter & Gamble Co.,PG,2/12/09,49.95,50.93,18019300,51.4,51.28,34.59415 +Procter & Gamble Co.,PG,2/13/09,50.73,51.37,11644800,51.68,51.09,34.46597 +Procter & Gamble Co.,PG,2/17/09,49.28,50,20833900,50.94,50.11,33.80485 +Procter & Gamble Co.,PG,2/18/09,49.75,49.84,16755100,51.17,50.95,34.37152 +Procter & Gamble Co.,PG,2/19/09,51.03,51.5,13503700,52.05,51.13,34.49296 +Procter & Gamble Co.,PG,2/20/09,49.8,50.24,19555100,51.36,50.25,33.89929 +Procter & Gamble Co.,PG,2/23/09,48.79,50.49,15129900,50.49,48.9,32.98857 +Procter & Gamble Co.,PG,2/24/09,48.97,49.28,14983500,50.18,49.77,33.57547 +Procter & Gamble Co.,PG,2/25/09,49.22,49.59,17411600,50.48,49.92,33.676674 +Procter & Gamble Co.,PG,2/26/09,48.9,50.1,13606800,50.2,48.97,33.0358 +Procter & Gamble Co.,PG,2/27/09,47.76,48.66,20748000,49.11,48.17,32.496105 +Procter & Gamble Co.,PG,3/2/09,46.8,47.32,19033100,47.93,46.87,31.619106 +Procter & Gamble Co.,PG,3/3/09,46.38,47.33,19531800,47.88,46.63,31.457207 +Procter & Gamble Co.,PG,3/4/09,46.67,46.93,15699900,48,47.31,31.915936 +Procter & Gamble Co.,PG,3/5/09,44.93,46.45,19466600,46.81,45.4,30.627426 +Procter & Gamble Co.,PG,3/6/09,44.63,45.87,19553000,46.59,45.71,30.836554 +Procter & Gamble Co.,PG,3/9/09,43.93,45.3,16927300,45.6,44.18,29.804396 +Procter & Gamble Co.,PG,3/10/09,44.37,44.51,20635700,45.19,45.17,30.47226 +Procter & Gamble Co.,PG,3/11/09,44.76,45.59,13395900,45.74,45.07,30.404808 +Procter & Gamble Co.,PG,3/12/09,44.52,44.89,13715200,45.9,45.78,30.883768 +Procter & Gamble Co.,PG,3/13/09,45.66,46.1,13905600,47.08,46.95,31.673077 +Procter & Gamble Co.,PG,3/16/09,47.17,47.37,15181900,48.41,47.82,32.25999 +Procter & Gamble Co.,PG,3/17/09,47.41,47.95,11481500,48.14,47.98,32.367924 +Procter & Gamble Co.,PG,3/18/09,46.99,47.75,16707400,48.75,48.02,32.394905 +Procter & Gamble Co.,PG,3/19/09,46.2,48.24,16169800,48.42,46.31,31.241318 +Procter & Gamble Co.,PG,3/20/09,45.52,46.55,25558100,46.94,45.59,30.75561 +Procter & Gamble Co.,PG,3/23/09,46,46.11,16278000,47.8,47.74,32.206024 +Procter & Gamble Co.,PG,3/24/09,46.89,47.42,12158800,48.21,47.07,31.754038 +Procter & Gamble Co.,PG,3/25/09,47.2,47.7,15275900,48.6,48.06,32.421898 +Procter & Gamble Co.,PG,3/26/09,47.51,48.27,16256400,48.82,48.76,32.894123 +Procter & Gamble Co.,PG,3/27/09,48.13,48.21,10402200,49.03,48.57,32.765953 +Procter & Gamble Co.,PG,3/30/09,46.57,48.04,12747900,48.1,47.28,31.895699 +Procter & Gamble Co.,PG,3/31/09,46.95,47.56,13847500,47.83,47.09,31.76752 +Procter & Gamble Co.,PG,4/1/09,46.29,46.75,17104300,48.48,48.21,32.52309 +Procter & Gamble Co.,PG,4/2/09,48.72,48.72,18320500,50.29,49.42,33.339367 +Procter & Gamble Co.,PG,4/3/09,48.72,49.54,14799800,49.75,49.63,33.481033 +Procter & Gamble Co.,PG,4/6/09,48.91,49.46,10345400,49.97,49.65,33.494526 +Procter & Gamble Co.,PG,4/7/09,48.53,49.42,9801300,49.42,48.68,32.84015 +Procter & Gamble Co.,PG,4/8/09,47.88,48.8,9434300,49,48.47,32.698486 +Procter & Gamble Co.,PG,4/9/09,48.37,49.17,14766300,49.29,49.19,33.1842 +Procter & Gamble Co.,PG,4/13/09,47.95,48.88,12908700,49.03,48.04,32.408394 +Procter & Gamble Co.,PG,4/14/09,46.98,47.98,15096100,48.03,47.25,31.87546 +Procter & Gamble Co.,PG,4/15/09,47.65,47.68,14181600,48.86,48.75,32.887367 +Procter & Gamble Co.,PG,4/16/09,49.11,49.2,16333200,50.74,50.43,34.02074 +Procter & Gamble Co.,PG,4/17/09,50.82,51.15,21662400,51.96,51.66,34.850502 +Procter & Gamble Co.,PG,4/20/09,50.62,51.57,15444400,51.97,50.73,34.223114 +Procter & Gamble Co.,PG,4/21/09,49.5,50.82,12604100,51.67,51.37,34.65485 +Procter & Gamble Co.,PG,4/22/09,49.54,50.96,13385400,50.96,49.6,33.74988 +Procter & Gamble Co.,PG,4/23/09,48.75,49.84,11859200,49.84,49.32,33.559345 +Procter & Gamble Co.,PG,4/24/09,49.02,49.5,11324200,49.89,49.51,33.688633 +Procter & Gamble Co.,PG,4/27/09,49.07,49.07,9603900,50.41,49.97,34.00163 +Procter & Gamble Co.,PG,4/28/09,49.25,49.75,9004800,50.18,49.69,33.811104 +Procter & Gamble Co.,PG,4/29/09,49.82,49.91,11399200,50.97,50.42,34.307835 +Procter & Gamble Co.,PG,4/30/09,48.25,50.23,24582200,50.23,49.44,33.64099 +Procter & Gamble Co.,PG,5/1/09,48.55,49.6,11888500,49.75,49.5,33.681835 +Procter & Gamble Co.,PG,5/4/09,49.69,49.97,12625200,51.03,50.99,34.695683 +Procter & Gamble Co.,PG,5/5/09,49.51,50.76,12299300,50.99,49.79,33.879177 +Procter & Gamble Co.,PG,5/6/09,49.9,50,14932300,50.86,50.84,34.593616 +Procter & Gamble Co.,PG,5/7/09,50.62,51,13718200,52.19,51.34,34.933853 +Procter & Gamble Co.,PG,5/8/09,51.19,52,13417100,52.19,51.57,35.090347 +Procter & Gamble Co.,PG,5/11/09,50.23,51.42,13896700,51.55,50.37,34.27382 +Procter & Gamble Co.,PG,5/12/09,50,50.4,13779000,51.35,50.94,34.66166 +Procter & Gamble Co.,PG,5/13/09,50.11,50.53,11238900,51.21,50.96,34.675274 +Procter & Gamble Co.,PG,5/14/09,50.75,51.02,11105800,51.64,50.8,34.566406 +Procter & Gamble Co.,PG,5/15/09,50.37,51.43,14120300,51.43,50.67,34.47794 +Procter & Gamble Co.,PG,5/18/09,50.92,50.98,14066100,52.61,52.52,35.73676 +Procter & Gamble Co.,PG,5/19/09,52.27,52.57,15215200,53.51,52.95,36.029354 +Procter & Gamble Co.,PG,5/20/09,53.56,53.74,15964200,54.77,54.02,36.75743 +Procter & Gamble Co.,PG,5/21/09,52.51,53.48,11225900,53.48,53.02,36.07698 +Procter & Gamble Co.,PG,5/22/09,52.96,53.07,6765000,53.74,53.03,36.08378 +Procter & Gamble Co.,PG,5/26/09,52.67,52.94,10918600,54.1,53.78,36.594124 +Procter & Gamble Co.,PG,5/27/09,51.58,53.72,14497600,53.78,51.78,35.233227 +Procter & Gamble Co.,PG,5/28/09,51.11,52.26,16611400,52.67,52.59,35.784397 +Procter & Gamble Co.,PG,5/29/09,51.5,52.62,15133700,52.68,51.94,35.342102 +Procter & Gamble Co.,PG,6/1/09,52.36,52.55,12487300,53.65,53.36,36.30833 +Procter & Gamble Co.,PG,6/2/09,53.16,53.23,11923400,54.13,53.71,36.546494 +Procter & Gamble Co.,PG,6/3/09,52.9,53.38,12643500,53.84,53.81,36.61452 +Procter & Gamble Co.,PG,6/4/09,52.97,53.76,9987000,53.86,53.35,36.301525 +Procter & Gamble Co.,PG,6/5/09,52.92,53.56,10551000,53.95,53.18,36.185837 +Procter & Gamble Co.,PG,6/8/09,52.59,52.93,10651800,53.58,53.14,36.15864 +Procter & Gamble Co.,PG,6/9/09,52.25,52.84,11606000,52.9,52.41,35.661907 +Procter & Gamble Co.,PG,6/10/09,51.57,52.69,13082500,52.93,52.08,35.437374 +Procter & Gamble Co.,PG,6/11/09,51.95,52.05,10862400,52.74,52.01,35.389736 +Procter & Gamble Co.,PG,6/12/09,51.73,51.88,10352700,52.77,52.55,35.75716 +Procter & Gamble Co.,PG,6/15/09,51.07,52.38,12158000,52.38,51.33,34.927032 +Procter & Gamble Co.,PG,6/16/09,50.03,51.61,15721900,51.61,50.1,34.0901 +Procter & Gamble Co.,PG,6/17/09,50,50.13,12696700,50.75,50.01,34.02885 +Procter & Gamble Co.,PG,6/18/09,50.01,50.07,12999600,51.36,51.17,34.81816 +Procter & Gamble Co.,PG,6/19/09,50.24,51.28,19541900,51.47,50.64,34.45754 +Procter & Gamble Co.,PG,6/22/09,50.21,50.33,12992200,50.87,50.56,34.403107 +Procter & Gamble Co.,PG,6/23/09,50.39,50.52,10611800,50.82,50.55,34.396294 +Procter & Gamble Co.,PG,6/24/09,50.06,50.58,12399000,50.98,50.55,34.396294 +Procter & Gamble Co.,PG,6/25/09,50.12,50.43,13723300,52.03,51.68,35.165195 +Procter & Gamble Co.,PG,6/26/09,51.05,51.46,25128800,52.03,51.75,35.212814 +Procter & Gamble Co.,PG,6/29/09,51.6,51.92,8899900,52.4,52.23,35.53943 +Procter & Gamble Co.,PG,6/30/09,50.75,52.23,14393700,52.23,51.1,34.770535 +Procter & Gamble Co.,PG,7/1/09,51.28,51.47,14314300,52.53,52,35.38294 +Procter & Gamble Co.,PG,7/2/09,50.74,51.79,15212000,51.83,51.11,34.777332 +Procter & Gamble Co.,PG,7/6/09,50.52,50.75,16040900,52.42,52.17,35.49861 +Procter & Gamble Co.,PG,7/7/09,51.63,51.99,13430500,52.44,51.91,35.321693 +Procter & Gamble Co.,PG,7/8/09,51.54,52.02,16899500,52.81,52.64,35.818417 +Procter & Gamble Co.,PG,7/9/09,52.18,52.65,11648100,52.75,52.41,35.661907 +Procter & Gamble Co.,PG,7/10/09,51.94,52.18,9267400,52.5,52.22,35.53263 +Procter & Gamble Co.,PG,7/13/09,52.05,52.06,12289100,53.14,52.98,36.049774 +Procter & Gamble Co.,PG,7/14/09,52.74,53.07,12817300,53.77,53.54,36.430813 +Procter & Gamble Co.,PG,7/15/09,53.5,53.61,15161300,54.73,54.65,37.186096 +Procter & Gamble Co.,PG,7/16/09,54.5,54.65,12622000,55.44,55.21,37.567146 +Procter & Gamble Co.,PG,7/17/09,54.93,55.26,13344900,55.92,55.92,38.05026 +Procter & Gamble Co.,PG,7/20/09,55.15,56.01,10925100,56.03,55.56,37.805294 +Procter & Gamble Co.,PG,7/21/09,52,55.94,11131800,56.18,55.49,37.75766 +Procter & Gamble Co.,PG,7/22/09,54.65,55.16,10000100,55.36,54.87,37.63421 +Procter & Gamble Co.,PG,7/23/09,54.8,54.93,15014200,55.56,55.16,37.83311 +Procter & Gamble Co.,PG,7/24/09,55.33,55.64,8710300,55.9,55.84,38.299522 +Procter & Gamble Co.,PG,7/27/09,55.35,55.89,6866800,55.98,55.78,38.258366 +Procter & Gamble Co.,PG,7/28/09,55.28,55.6,8142400,55.96,55.71,38.210346 +Procter & Gamble Co.,PG,7/29/09,55.56,55.56,9666300,56.37,56.12,38.491554 +Procter & Gamble Co.,PG,7/30/09,55.93,56.57,11966500,57,56.23,38.56701 +Procter & Gamble Co.,PG,7/31/09,55.43,56.2,12663900,56.75,55.51,38.073162 +Procter & Gamble Co.,PG,8/3/09,55,55.96,11225600,56,55.61,38.141773 +Procter & Gamble Co.,PG,8/4/09,55.3,55.42,10988300,55.92,55.46,38.038895 +Procter & Gamble Co.,PG,8/5/09,53.32,53.74,21314600,54.17,53.91,36.975773 +Procter & Gamble Co.,PG,8/6/09,51.14,53.81,29715100,53.91,51.46,35.295372 +Procter & Gamble Co.,PG,8/7/09,51.46,51.84,16314800,52.82,52.03,35.68631 +Procter & Gamble Co.,PG,8/10/09,51.58,51.92,11763800,52.28,52.17,35.782337 +Procter & Gamble Co.,PG,8/11/09,51.93,52.11,9293400,52.28,51.93,35.617737 +Procter & Gamble Co.,PG,8/12/09,51.85,52,10148400,52.49,52.08,35.72062 +Procter & Gamble Co.,PG,8/13/09,51.75,52.29,10486500,52.34,52.3,35.8715 +Procter & Gamble Co.,PG,8/14/09,51.87,52.55,12069600,52.81,52.37,35.919506 +Procter & Gamble Co.,PG,8/17/09,52.12,52.32,11384000,52.59,52.21,35.80978 +Procter & Gamble Co.,PG,8/18/09,52.08,52.4,8342800,52.66,52.45,35.974403 +Procter & Gamble Co.,PG,8/19/09,52.27,52.27,12152600,53.04,52.8,36.21444 +Procter & Gamble Co.,PG,8/20/09,52.65,52.93,8471400,53.14,53.02,36.365334 +Procter & Gamble Co.,PG,8/21/09,53,53.45,13272800,53.77,53.58,36.749424 +Procter & Gamble Co.,PG,8/24/09,52.97,53.77,11781900,53.92,53.34,36.584824 +Procter & Gamble Co.,PG,8/25/09,53.16,53.46,12681600,53.99,53.4,36.625984 +Procter & Gamble Co.,PG,8/26/09,53.28,53.41,9380600,53.8,53.36,36.59853 +Procter & Gamble Co.,PG,8/27/09,52.7,53.3,10394900,53.4,53.06,36.39278 +Procter & Gamble Co.,PG,8/28/09,52.66,53.11,8998800,53.39,53.19,36.48194 +Procter & Gamble Co.,PG,8/31/09,52.81,53,15366900,54.12,54.11,37.11295 +Procter & Gamble Co.,PG,9/1/09,52.87,53.85,14424400,54.04,53.02,36.365334 +Procter & Gamble Co.,PG,9/2/09,52.75,52.95,8875200,53.22,52.8,36.21444 +Procter & Gamble Co.,PG,9/3/09,52.52,52.95,9120800,53.02,52.87,36.262455 +Procter & Gamble Co.,PG,9/4/09,52.66,52.79,7527700,53,52.86,36.255596 +Procter & Gamble Co.,PG,9/8/09,53.21,53.45,15674300,54.2,54.2,37.174675 +Procter & Gamble Co.,PG,9/9/09,53.53,54.2,11148100,54.3,53.76,36.8729 +Procter & Gamble Co.,PG,9/10/09,55.18,55.23,26758300,56.32,56.04,38.43669 +Procter & Gamble Co.,PG,9/11/09,55.4,56.11,12500400,56.4,55.64,38.162342 +Procter & Gamble Co.,PG,9/14/09,55.05,55.23,11139000,55.49,55.3,37.929134 +Procter & Gamble Co.,PG,9/15/09,54.89,55.56,11674300,55.63,55.03,37.74397 +Procter & Gamble Co.,PG,9/16/09,54.61,55.08,12932200,55.45,55.31,37.935997 +Procter & Gamble Co.,PG,9/17/09,55.3,55.33,10665300,56.11,55.53,38.08689 +Procter & Gamble Co.,PG,9/18/09,56.5,56.57,25880200,57.51,57.32,39.31463 +Procter & Gamble Co.,PG,9/21/09,56.75,57.35,11672200,57.46,57.1,39.163723 +Procter & Gamble Co.,PG,9/22/09,56.96,57.3,11517000,57.51,57.24,39.259754 +Procter & Gamble Co.,PG,9/23/09,57.15,57.34,14611400,58.05,57.25,39.266613 +Procter & Gamble Co.,PG,9/24/09,57.3,57.38,13589500,57.97,57.84,39.67127 +Procter & Gamble Co.,PG,9/25/09,57.92,58,13477500,58.5,58.01,39.78787 +Procter & Gamble Co.,PG,9/28/09,58.01,58.21,9008100,58.66,58.16,39.89076 +Procter & Gamble Co.,PG,9/29/09,57.76,58.34,7625300,58.37,57.91,39.71929 +Procter & Gamble Co.,PG,9/30/09,57.34,57.84,14047300,58.14,57.92,39.72615 +Procter & Gamble Co.,PG,10/1/09,56.44,57.63,15894300,57.63,56.62,38.834507 +Procter & Gamble Co.,PG,10/2/09,56.2,56.4,13087600,56.91,56.75,38.923656 +Procter & Gamble Co.,PG,10/5/09,56.02,56.79,10879600,56.94,56.68,38.87566 +Procter & Gamble Co.,PG,10/6/09,56.79,56.88,12000200,57.24,57.03,39.115715 +Procter & Gamble Co.,PG,10/7/09,56.76,57.01,7593900,57.08,56.95,39.060852 +Procter & Gamble Co.,PG,10/8/09,57.14,57.37,12817100,57.85,57.65,39.54096 +Procter & Gamble Co.,PG,10/9/09,57.3,57.34,6466800,57.63,57.56,39.47924 +Procter & Gamble Co.,PG,10/12/09,57.42,57.67,7928200,58.37,57.5,39.438076 +Procter & Gamble Co.,PG,10/13/09,56.83,57.37,11280500,57.37,57.26,39.273468 +Procter & Gamble Co.,PG,10/14/09,57.03,57.49,8385300,57.49,57.31,39.30776 +Procter & Gamble Co.,PG,10/15/09,56.87,57.28,11793900,57.43,57.24,39.259754 +Procter & Gamble Co.,PG,10/16/09,57.1,57.12,12248700,57.69,57.44,39.396923 +Procter & Gamble Co.,PG,10/19/09,57.22,57.51,7892600,58.02,57.79,39.63699 +Procter & Gamble Co.,PG,10/20/09,57.88,57.93,11321300,58.85,58.13,39.87018 +Procter & Gamble Co.,PG,10/21/09,57.4,57.92,11468700,58.24,57.49,39.731968 +Procter & Gamble Co.,PG,10/22/09,57.37,57.48,10267200,58.32,58.13,40.17427 +Procter & Gamble Co.,PG,10/23/09,57.21,58.13,10811700,58.13,57.64,39.83563 +Procter & Gamble Co.,PG,10/26/09,56.58,57.65,10452900,57.86,56.9,39.324215 +Procter & Gamble Co.,PG,10/27/09,56.67,56.88,10433200,57.42,57.18,39.51772 +Procter & Gamble Co.,PG,10/28/09,56.97,56.98,15642700,57.92,57.23,39.552277 +Procter & Gamble Co.,PG,10/29/09,58.91,59.39,26539900,59.98,59.54,41.14874 +Procter & Gamble Co.,PG,10/30/09,57.86,59.18,21382000,59.54,58,40.08442 +Procter & Gamble Co.,PG,11/2/09,58,58.39,14739500,58.99,58.95,40.740986 +Procter & Gamble Co.,PG,11/3/09,58.2,58.45,12101200,58.92,58.58,40.48528 +Procter & Gamble Co.,PG,11/4/09,58.7,58.94,13176000,59.66,59.03,40.796276 +Procter & Gamble Co.,PG,11/5/09,59.08,59.24,16328800,60.64,60.47,41.791466 +Procter & Gamble Co.,PG,11/6/09,60,60.17,16008900,61.38,61.04,42.185402 +Procter & Gamble Co.,PG,11/9/09,60.84,61.19,14313000,61.9,61.85,42.745205 +Procter & Gamble Co.,PG,11/10/09,61.47,61.58,15118900,62.36,61.86,42.75212 +Procter & Gamble Co.,PG,11/11/09,61.52,61.87,9838800,62.28,62.23,43.007824 +Procter & Gamble Co.,PG,11/12/09,61.22,62.11,14167900,62.12,61.3,42.365097 +Procter & Gamble Co.,PG,11/13/09,61.04,61.3,11793200,61.85,61.61,42.57934 +Procter & Gamble Co.,PG,11/16/09,61.93,62,12542100,62.68,62.27,43.035477 +Procter & Gamble Co.,PG,11/17/09,62.08,62.18,11532100,62.68,62.31,43.063107 +Procter & Gamble Co.,PG,11/18/09,61.74,62.19,11983300,62.45,62.41,43.132225 +Procter & Gamble Co.,PG,11/19/09,61.51,62.16,9302600,62.29,62.15,42.952534 +Procter & Gamble Co.,PG,11/20/09,61.48,62,12353500,62.22,61.8,42.710644 +Procter & Gamble Co.,PG,11/23/09,62.12,62.2,10581500,62.96,62.73,43.353374 +Procter & Gamble Co.,PG,11/24/09,62.38,62.77,9769700,62.95,62.8,43.40175 +Procter & Gamble Co.,PG,11/25/09,62.7,62.94,8235200,63.48,62.87,43.450138 +Procter & Gamble Co.,PG,11/27/09,61.6,61.89,6195500,62.75,62.48,43.18061 +Procter & Gamble Co.,PG,11/30/09,62.12,62.37,12382400,63,62.35,43.09075 +Procter & Gamble Co.,PG,12/1/09,62.6,62.61,9560600,63.35,62.91,43.477776 +Procter & Gamble Co.,PG,12/2/09,62.85,62.93,9023800,63.39,63.19,43.6713 +Procter & Gamble Co.,PG,12/3/09,62.42,63.09,9844300,63.36,62.56,43.23591 +Procter & Gamble Co.,PG,12/4/09,62.25,63.15,11300000,63.3,62.6,43.26353 +Procter & Gamble Co.,PG,12/7/09,62.04,62.39,8948000,62.73,62.47,43.17369 +Procter & Gamble Co.,PG,12/8/09,61.6,62.14,11168700,62.3,61.87,42.759026 +Procter & Gamble Co.,PG,12/9/09,61.7,61.93,9118300,62.41,62.24,43.01474 +Procter & Gamble Co.,PG,12/10/09,62.08,62.35,10030400,62.85,62.24,43.01474 +Procter & Gamble Co.,PG,12/11/09,62.21,62.29,8932500,62.85,62.34,43.083847 +Procter & Gamble Co.,PG,12/14/09,62.39,62.54,9535800,63.08,63.01,43.546886 +Procter & Gamble Co.,PG,12/15/09,61.89,62.7,11430900,62.82,62.12,42.931812 +Procter & Gamble Co.,PG,12/16/09,62.12,62.38,9871800,62.67,62.16,42.959457 +Procter & Gamble Co.,PG,12/17/09,61.54,62,10983600,62.12,61.59,42.565514 +Procter & Gamble Co.,PG,12/18/09,60.41,61.98,22847800,62,61.55,42.537872 +Procter & Gamble Co.,PG,12/21/09,61.23,61.65,9550100,61.85,61.3,42.365097 +Procter & Gamble Co.,PG,12/22/09,61.02,61.14,7178900,61.5,61.3,42.365097 +Procter & Gamble Co.,PG,12/23/09,60.76,61.06,5630600,61.35,61.31,42.372005 +Procter & Gamble Co.,PG,12/24/09,61.05,61.25,3357000,61.48,61.28,42.35128 +Procter & Gamble Co.,PG,12/28/09,60.79,61.52,6880600,61.65,61.25,42.330547 +Procter & Gamble Co.,PG,12/29/09,61.15,61.16,7281400,61.88,61.58,42.55861 +Procter & Gamble Co.,PG,12/30/09,61.16,61.38,5666200,61.89,61.37,42.413475 +Procter & Gamble Co.,PG,12/31/09,60.56,61.52,5942200,61.53,60.63,41.90204 +Procter & Gamble Co.,PG,1/4/10,60.63,61.11,9190800,61.31,61.12,42.24069 +Procter & Gamble Co.,PG,1/5/10,60.6,61.13,8649400,61.28,61.14,42.254517 +Procter & Gamble Co.,PG,1/6/10,60.5,60.94,9908400,60.96,60.85,42.054104 +Procter & Gamble Co.,PG,1/7/10,60.24,60.58,8972800,60.7,60.52,41.826027 +Procter & Gamble Co.,PG,1/8/10,60.06,60.36,8464600,60.53,60.44,41.77075 +Procter & Gamble Co.,PG,1/11/10,59.01,60.08,14774600,60.27,60.2,41.604874 +Procter & Gamble Co.,PG,1/12/10,60.5,60.7,13460700,61.36,60.89,42.08174 +Procter & Gamble Co.,PG,1/13/10,60.91,61.04,16968100,61.79,61.52,42.517143 +Procter & Gamble Co.,PG,1/14/10,61.38,61.42,9139500,61.74,61.58,42.55861 +Procter & Gamble Co.,PG,1/15/10,60.44,61.6,15768300,61.86,60.82,42.033356 +Procter & Gamble Co.,PG,1/19/10,60.8,60.8,11577700,61.83,61.72,42.65536 +Procter & Gamble Co.,PG,1/20/10,60.1,60.97,11557800,61.04,60.45,42.077625 +Procter & Gamble Co.,PG,1/21/10,59.45,60.56,14298400,60.93,59.84,41.65301 +Procter & Gamble Co.,PG,1/22/10,59.22,59.75,17703200,60.69,60.31,41.980167 +Procter & Gamble Co.,PG,1/25/10,60.15,60.83,11630800,60.98,60.63,42.202904 +Procter & Gamble Co.,PG,1/26/10,60,60.17,13079000,60.95,60.69,42.24466 +Procter & Gamble Co.,PG,1/27/10,59.95,60.46,15228400,60.98,60.81,42.328213 +Procter & Gamble Co.,PG,1/28/10,61.58,61.67,26930000,63.31,61.68,42.933792 +Procter & Gamble Co.,PG,1/29/10,61.47,61.91,17067100,62.24,61.55,42.8433 +Procter & Gamble Co.,PG,2/1/10,61.51,61.85,12908100,62.24,61.99,43.14957 +Procter & Gamble Co.,PG,2/2/10,61.66,61.93,17680700,63.04,62.9,43.783 +Procter & Gamble Co.,PG,2/3/10,62.36,62.74,11083500,62.86,62.65,43.60898 +Procter & Gamble Co.,PG,2/4/10,61.31,62.2,14306600,62.34,61.4,42.738884 +Procter & Gamble Co.,PG,2/5/10,60.43,61.09,14844400,61.44,61.3,42.669285 +Procter & Gamble Co.,PG,2/8/10,60.81,61.06,11431800,61.51,61.01,42.467422 +Procter & Gamble Co.,PG,2/9/10,61.01,61.38,11427100,62,61.76,42.989468 +Procter & Gamble Co.,PG,2/10/10,61.22,61.74,9854600,61.85,61.67,42.926826 +Procter & Gamble Co.,PG,2/11/10,61.27,61.42,10383400,62.16,61.96,43.128685 +Procter & Gamble Co.,PG,2/12/10,61.29,61.76,16188300,62.13,61.76,42.989468 +Procter & Gamble Co.,PG,2/16/10,62.35,62.6,13273100,62.87,62.83,43.73429 +Procter & Gamble Co.,PG,2/17/10,62.51,62.8,14384400,62.97,62.85,43.748177 +Procter & Gamble Co.,PG,2/18/10,62.35,62.73,17709000,63.5,63.39,44.124065 +Procter & Gamble Co.,PG,2/19/10,63.02,63.27,10897800,63.74,63.45,44.165825 +Procter & Gamble Co.,PG,2/22/10,63.3,63.69,9675300,63.88,63.42,44.144943 +Procter & Gamble Co.,PG,2/23/10,62.92,63.23,11948500,63.82,63.21,43.99878 +Procter & Gamble Co.,PG,2/24/10,63.13,63.22,12808800,63.96,63.89,44.472107 +Procter & Gamble Co.,PG,2/25/10,63.01,63.23,10085600,63.86,63.7,44.33986 +Procter & Gamble Co.,PG,2/26/10,63.14,63.75,10640900,63.88,63.28,44.04751 +Procter & Gamble Co.,PG,3/1/10,63.15,63.46,7748600,63.8,63.51,44.2076 +Procter & Gamble Co.,PG,3/2/10,63.34,63.72,8004000,63.87,63.71,44.346813 +Procter & Gamble Co.,PG,3/3/10,63.43,63.66,8608300,63.9,63.55,44.235466 +Procter & Gamble Co.,PG,3/4/10,63.41,63.65,8600300,64.15,63.67,44.318966 +Procter & Gamble Co.,PG,3/5/10,63.05,63.69,10101100,63.78,63.69,44.332893 +Procter & Gamble Co.,PG,3/8/10,63.03,63.55,11293300,63.67,63.19,43.984863 +Procter & Gamble Co.,PG,3/9/10,63.05,63.08,7100900,63.5,63.3,44.061428 +Procter & Gamble Co.,PG,3/10/10,62.86,63.23,9813200,63.29,63.01,43.85956 +Procter & Gamble Co.,PG,3/11/10,62.51,62.76,10047900,63.18,63.17,43.97094 +Procter & Gamble Co.,PG,3/12/10,63.06,63.33,8099000,63.55,63.32,44.075344 +Procter & Gamble Co.,PG,3/15/10,63.19,63.19,7674900,63.7,63.7,44.33986 +Procter & Gamble Co.,PG,3/16/10,63.42,63.72,8939300,63.9,63.53,44.221523 +Procter & Gamble Co.,PG,3/17/10,63.37,63.78,10135400,64.03,64.01,44.555634 +Procter & Gamble Co.,PG,3/18/10,63.65,63.9,8867400,64.13,63.73,44.360733 +Procter & Gamble Co.,PG,3/19/10,63.52,63.84,17458100,64,63.84,44.4373 +Procter & Gamble Co.,PG,3/22/10,63.52,63.52,9648000,64.1,63.88,44.46515 +Procter & Gamble Co.,PG,3/23/10,63.66,63.93,11807900,64.58,64.53,44.9176 +Procter & Gamble Co.,PG,3/24/10,63.48,64.33,11732100,64.4,63.61,44.277206 +Procter & Gamble Co.,PG,3/25/10,63.58,63.94,8203200,64.12,63.62,44.284172 +Procter & Gamble Co.,PG,3/26/10,63.4,63.68,10630300,63.93,63.69,44.332893 +Procter & Gamble Co.,PG,3/29/10,63.59,63.73,8176700,64.04,63.73,44.360733 +Procter & Gamble Co.,PG,3/30/10,63.51,63.73,6113600,63.97,63.66,44.312023 +Procter & Gamble Co.,PG,3/31/10,63.18,63.53,8193800,63.67,63.27,44.04055 +Procter & Gamble Co.,PG,4/1/10,63.2,63.47,10554900,63.7,63.36,44.103203 +Procter & Gamble Co.,PG,4/5/10,63.3,63.39,8579800,63.89,63.76,44.38163 +Procter & Gamble Co.,PG,4/6/10,63.01,63.58,11052300,63.59,63.11,43.92917 +Procter & Gamble Co.,PG,4/7/10,62.21,62.91,14043500,63,62.5,43.504574 +Procter & Gamble Co.,PG,4/8/10,62.12,62.45,8458800,62.85,62.56,43.54635 +Procter & Gamble Co.,PG,4/9/10,62.51,62.57,9146700,63,62.73,43.664658 +Procter & Gamble Co.,PG,4/12/10,62.41,62.45,9164400,62.98,62.7,43.64378 +Procter & Gamble Co.,PG,4/13/10,62.58,62.6,11229400,63.34,63,43.852604 +Procter & Gamble Co.,PG,4/14/10,62.71,62.92,7685600,63.23,63.19,43.984863 +Procter & Gamble Co.,PG,4/15/10,62.72,63.03,11314800,63.14,63,43.852604 +Procter & Gamble Co.,PG,4/16/10,62.63,62.8,12568700,63.49,62.85,43.748177 +Procter & Gamble Co.,PG,4/19/10,62.7,62.82,9548900,63.25,63.22,44.005733 +Procter & Gamble Co.,PG,4/20/10,63.03,63.47,11230400,63.49,63.19,43.984863 +Procter & Gamble Co.,PG,4/21/10,63.12,63.21,9858500,63.66,63.63,44.29113 +Procter & Gamble Co.,PG,4/22/10,63.23,63.51,8372900,63.74,63.59,44.263294 +Procter & Gamble Co.,PG,4/23/10,63.2,63.48,8452600,63.64,63.54,44.22849 +Procter & Gamble Co.,PG,4/26/10,63.4,63.45,9262400,64,63.94,44.50691 +Procter & Gamble Co.,PG,4/27/10,63.04,63.24,12849900,63.9,63.11,43.92917 +Procter & Gamble Co.,PG,4/28/10,62.41,62.65,13090000,63.46,63.17,44.30935 +Procter & Gamble Co.,PG,4/29/10,60.83,62.28,27302400,62.97,62.2,43.62896 +Procter & Gamble Co.,PG,4/30/10,62.11,62.53,15768900,63,62.16,43.600906 +Procter & Gamble Co.,PG,5/3/10,61.84,62.42,9756600,62.84,62.68,43.96564 +Procter & Gamble Co.,PG,5/4/10,61.56,62.3,11402600,62.53,61.71,43.285263 +Procter & Gamble Co.,PG,5/5/10,61.5,61.62,11611000,62.57,62.16,43.600906 +Procter & Gamble Co.,PG,5/6/10,39.37,61.91,28560400,62.67,60.75,42.611874 +Procter & Gamble Co.,PG,5/7/10,60,60.61,23976600,61.2,60.31,42.303246 +Procter & Gamble Co.,PG,5/10/10,61.16,61.57,16011300,62.7,62.42,43.783268 +Procter & Gamble Co.,PG,5/11/10,61.98,62.04,12397400,62.97,62.37,43.748203 +Procter & Gamble Co.,PG,5/12/10,62.1,62.11,11004800,63.13,63.02,44.204136 +Procter & Gamble Co.,PG,5/13/10,62.73,62.91,11157600,63.42,62.75,44.014748 +Procter & Gamble Co.,PG,5/14/10,62.15,62.76,14651600,63.2,62.54,43.867455 +Procter & Gamble Co.,PG,5/17/10,62.66,63.01,14659000,63.48,63.38,44.456646 +Procter & Gamble Co.,PG,5/18/10,63.13,63.4,15873100,63.95,63.21,44.33741 +Procter & Gamble Co.,PG,5/19/10,62.81,63.1,15928300,63.6,63.22,44.34442 +Procter & Gamble Co.,PG,5/20/10,61.58,62.47,23365800,62.54,61.61,43.21512 +Procter & Gamble Co.,PG,5/21/10,60.37,60.4,23162500,61.88,61.85,43.383457 +Procter & Gamble Co.,PG,5/24/10,61,61.43,12718900,61.98,61.4,43.06781 +Procter & Gamble Co.,PG,5/25/10,60.05,60.15,18250900,61.12,61.05,42.82231 +Procter & Gamble Co.,PG,5/26/10,60.33,60.87,17432200,61.21,60.44,42.394447 +Procter & Gamble Co.,PG,5/27/10,60.61,60.88,14963400,61.17,60.95,42.75218 +Procter & Gamble Co.,PG,5/28/10,60.85,60.95,13952100,61.68,61.09,42.850365 +Procter & Gamble Co.,PG,6/1/10,60.52,60.89,15341700,61.74,61.16,42.899487 +Procter & Gamble Co.,PG,6/2/10,61.04,61.16,12985200,61.83,61.74,43.306305 +Procter & Gamble Co.,PG,6/3/10,61.7,61.97,10739800,62.14,61.8,43.34839 +Procter & Gamble Co.,PG,6/4/10,60.57,61.12,17909700,61.12,60.8,42.64696 +Procter & Gamble Co.,PG,6/7/10,60.59,60.72,13182300,61.07,60.62,42.5207 +Procter & Gamble Co.,PG,6/8/10,60.49,60.68,15336800,62.24,62.14,43.58687 +Procter & Gamble Co.,PG,6/9/10,61.27,62.45,14211600,62.6,61.47,43.116917 +Procter & Gamble Co.,PG,6/10/10,61.67,61.97,14756000,62.29,61.91,43.425545 +Procter & Gamble Co.,PG,6/11/10,60.38,61.35,19772400,61.4,61.01,42.794262 +Procter & Gamble Co.,PG,6/14/10,61.21,61.39,10972800,61.72,61.25,42.962612 +Procter & Gamble Co.,PG,6/15/10,61.34,61.61,11944100,61.93,61.91,43.425545 +Procter & Gamble Co.,PG,6/16/10,60.83,61.52,14628800,61.74,61.19,42.92052 +Procter & Gamble Co.,PG,6/17/10,60.83,61.18,12060100,61.82,61.76,43.32032 +Procter & Gamble Co.,PG,6/18/10,61.2,61.8,17518700,61.94,61.3,42.99768 +Procter & Gamble Co.,PG,6/21/10,60.78,61.72,9688200,61.79,61.1,42.857384 +Procter & Gamble Co.,PG,6/22/10,60.69,61.06,13228700,61.65,60.72,42.590843 +Procter & Gamble Co.,PG,6/23/10,60.71,60.89,13424400,61.57,61.38,43.053783 +Procter & Gamble Co.,PG,6/24/10,60.75,61.07,12932700,61.38,60.87,42.696064 +Procter & Gamble Co.,PG,6/25/10,59.79,60.89,44195600,60.99,59.79,41.93851 +Procter & Gamble Co.,PG,6/28/10,59.57,60,14115500,60.94,60.62,42.5207 +Procter & Gamble Co.,PG,6/29/10,59.75,60.33,17814300,60.54,60.32,42.310276 +Procter & Gamble Co.,PG,6/30/10,59.71,60.13,17273600,60.54,59.98,42.071774 +Procter & Gamble Co.,PG,7/1/10,59.36,59.84,19338700,60.29,59.54,41.763153 +Procter & Gamble Co.,PG,7/2/10,59.21,59.63,12101900,59.89,59.38,41.65093 +Procter & Gamble Co.,PG,7/6/10,58.92,59.88,13959000,59.93,59.34,41.622875 +Procter & Gamble Co.,PG,7/7/10,59.13,59.5,15470000,60.91,60.82,42.660976 +Procter & Gamble Co.,PG,7/8/10,60.78,60.84,14770600,61.97,61.95,43.453598 +Procter & Gamble Co.,PG,7/9/10,61.36,61.94,9626800,61.94,61.75,43.313316 +Procter & Gamble Co.,PG,7/12/10,61.34,61.54,8324500,62.16,62.09,43.5518 +Procter & Gamble Co.,PG,7/13/10,62.17,62.3,10497300,62.85,62.39,43.762234 +Procter & Gamble Co.,PG,7/14/10,62,62.21,13797100,62.79,62.66,43.95161 +Procter & Gamble Co.,PG,7/15/10,62.35,62.62,10267200,62.89,62.73,44.00071 +Procter & Gamble Co.,PG,7/16/10,61.63,62.45,14142400,62.67,61.99,43.481663 +Procter & Gamble Co.,PG,7/19/10,61.71,61.99,9643600,62.29,61.86,43.390472 +Procter & Gamble Co.,PG,7/20/10,61.21,61.63,10930100,62.12,62.07,43.53777 +Procter & Gamble Co.,PG,7/21/10,60.86,61.72,14913600,61.82,61.11,43.19987 +Procter & Gamble Co.,PG,7/22/10,61.01,61.06,13007300,61.92,61.37,43.38367 +Procter & Gamble Co.,PG,7/23/10,61.21,61.4,8461600,61.96,61.91,43.765408 +Procter & Gamble Co.,PG,7/26/10,61.66,61.66,7807300,62.58,62.52,44.196613 +Procter & Gamble Co.,PG,7/27/10,62.35,62.72,12532500,63.36,63.08,44.592503 +Procter & Gamble Co.,PG,7/28/10,62.56,62.88,7844500,63.13,62.7,44.323868 +Procter & Gamble Co.,PG,7/29/10,61.22,62.2,15776400,62.38,61.67,43.595734 +Procter & Gamble Co.,PG,7/30/10,60.82,61.16,11931700,61.53,61.16,43.235218 +Procter & Gamble Co.,PG,8/2/10,61.51,61.95,11167800,62.09,62.06,43.871437 +Procter & Gamble Co.,PG,8/3/10,59.55,59.86,24449800,60.2,59.94,42.372765 +Procter & Gamble Co.,PG,8/4/10,59.55,60.07,19654100,60.57,59.55,42.097076 +Procter & Gamble Co.,PG,8/5/10,59.4,59.55,12620400,60.2,59.86,42.31621 +Procter & Gamble Co.,PG,8/6/10,59.17,59.5,12649700,60.04,60.02,42.429325 +Procter & Gamble Co.,PG,8/9/10,59.86,60.39,11104800,60.83,60.38,42.68382 +Procter & Gamble Co.,PG,8/10/10,60.08,60.1,13450200,61.34,60.78,42.96658 +Procter & Gamble Co.,PG,8/11/10,60,60.18,12946800,60.64,60.27,42.606045 +Procter & Gamble Co.,PG,8/12/10,59.38,59.99,11580500,60.48,59.99,42.408115 +Procter & Gamble Co.,PG,8/13/10,59.69,59.74,8805300,60.6,59.82,42.28795 +Procter & Gamble Co.,PG,8/16/10,59.32,59.63,13138100,60.2,59.77,42.252598 +Procter & Gamble Co.,PG,8/17/10,59.93,60.31,10878200,60.92,60.29,42.620197 +Procter & Gamble Co.,PG,8/18/10,60.04,60.16,10739300,61.06,60.75,42.945377 +Procter & Gamble Co.,PG,8/19/10,59.85,60.55,9822700,60.63,60.19,42.54949 +Procter & Gamble Co.,PG,8/20/10,59.67,59.94,12107000,60.17,59.98,42.40105 +Procter & Gamble Co.,PG,8/23/10,59.86,60.01,8468500,60.39,60.03,42.436394 +Procter & Gamble Co.,PG,8/24/10,59.58,59.7,13728400,60.02,59.66,42.174828 +Procter & Gamble Co.,PG,8/25/10,59.4,59.79,10394900,59.9,59.67,42.1819 +Procter & Gamble Co.,PG,8/26/10,59.4,59.91,10264400,59.91,59.54,42.09 +Procter & Gamble Co.,PG,8/27/10,59.25,59.71,10317400,59.92,59.8,42.273804 +Procter & Gamble Co.,PG,8/30/10,59.34,59.71,7462000,59.91,59.37,41.969833 +Procter & Gamble Co.,PG,8/31/10,59.25,59.31,12590100,59.75,59.67,42.1819 +Procter & Gamble Co.,PG,9/1/10,59.53,59.9,14748800,60.05,59.8,42.273804 +Procter & Gamble Co.,PG,9/2/10,59.71,59.74,10257800,60.3,60.07,42.46466 +Procter & Gamble Co.,PG,9/3/10,59.83,60.26,8970100,60.5,60.29,42.620197 +Procter & Gamble Co.,PG,9/7/10,59.92,60.01,7420600,60.45,60.14,42.51415 +Procter & Gamble Co.,PG,9/8/10,60.15,60.15,7719500,60.5,60.37,42.676743 +Procter & Gamble Co.,PG,9/9/10,60.21,60.67,7937500,60.69,60.29,42.620197 +Procter & Gamble Co.,PG,9/10/10,60.28,60.51,7379100,60.63,60.4,42.69796 +Procter & Gamble Co.,PG,9/13/10,60.22,60.65,9808100,60.74,60.48,42.754498 +Procter & Gamble Co.,PG,9/14/10,60.32,60.39,11011300,60.94,60.64,42.867622 +Procter & Gamble Co.,PG,9/15/10,60.53,60.56,9189700,61.41,61.11,43.19987 +Procter & Gamble Co.,PG,9/16/10,60.66,60.87,7647900,61.11,61.11,43.19987 +Procter & Gamble Co.,PG,9/17/10,60.81,61.31,17798000,61.47,60.97,43.1009 +Procter & Gamble Co.,PG,9/20/10,60.91,61.01,9053600,61.59,61.43,43.42608 +Procter & Gamble Co.,PG,9/21/10,61.23,61.45,11303600,61.86,61.52,43.48971 +Procter & Gamble Co.,PG,9/22/10,61.42,61.53,9646300,62,61.79,43.680576 +Procter & Gamble Co.,PG,9/23/10,61.15,61.42,10107400,61.58,61.22,43.27763 +Procter & Gamble Co.,PG,9/24/10,61.36,61.5,10602800,61.81,61.64,43.57454 +Procter & Gamble Co.,PG,9/27/10,61.02,61.45,10284100,61.7,61.04,43.150383 +Procter & Gamble Co.,PG,9/28/10,60.35,61.01,11367300,61.13,60.62,42.853477 +Procter & Gamble Co.,PG,9/29/10,60.03,60.46,9709400,60.62,60.25,42.59191 +Procter & Gamble Co.,PG,9/30/10,59.84,60.32,13101700,60.65,59.97,42.393982 +Procter & Gamble Co.,PG,10/1/10,59.95,60.09,10253300,60.37,60.16,42.5283 +Procter & Gamble Co.,PG,10/4/10,59.68,60.01,11620700,60.35,59.96,42.386906 +Procter & Gamble Co.,PG,10/5/10,59.99,60.26,11412700,60.91,60.82,42.994858 +Procter & Gamble Co.,PG,10/6/10,60.3,60.75,7229800,60.99,60.87,43.030197 +Procter & Gamble Co.,PG,10/7/10,60.75,60.99,23255800,61.14,60.8,42.98072 +Procter & Gamble Co.,PG,10/8/10,60.9,61,30692500,62,61.86,43.730053 +Procter & Gamble Co.,PG,10/11/10,61.86,61.92,7425200,62.21,62.14,43.928005 +Procter & Gamble Co.,PG,10/12/10,61.56,62.01,24975000,62.18,62.02,43.84316 +Procter & Gamble Co.,PG,10/13/10,62.08,62.23,9906000,62.93,62.63,44.274387 +Procter & Gamble Co.,PG,10/14/10,62.52,62.67,8771400,62.84,62.8,44.39455 +Procter & Gamble Co.,PG,10/15/10,62.55,62.97,9943500,63,62.76,44.366295 +Procter & Gamble Co.,PG,10/18/10,62.64,62.88,11449200,63.52,63.35,44.78336 +Procter & Gamble Co.,PG,10/19/10,62.9,62.98,12109100,63.56,63.18,44.66319 +Procter & Gamble Co.,PG,10/20/10,62.77,62.88,10344900,63.62,63.37,45.14189 +Procter & Gamble Co.,PG,10/21/10,62.6,63.59,9612900,63.98,63.51,45.24162 +Procter & Gamble Co.,PG,10/22/10,63.13,63.53,5933400,63.7,63.4,45.163265 +Procter & Gamble Co.,PG,10/25/10,63.48,63.73,8928400,63.81,63.54,45.262985 +Procter & Gamble Co.,PG,10/26/10,62.52,63.12,12935900,63.44,62.86,44.778584 +Procter & Gamble Co.,PG,10/27/10,62.73,63.33,13348100,63.35,63.08,44.935295 +Procter & Gamble Co.,PG,10/28/10,63.06,63.13,9231200,63.56,63.19,45.013676 +Procter & Gamble Co.,PG,10/29/10,63.19,63.23,11368300,63.85,63.57,45.284378 +Procter & Gamble Co.,PG,11/1/10,63.4,63.88,11926700,64.14,63.62,45.319973 +Procter & Gamble Co.,PG,11/2/10,63.85,63.87,8129000,64.28,64.02,45.60492 +Procter & Gamble Co.,PG,11/3/10,63.83,64,8621300,64.36,64.31,45.811497 +Procter & Gamble Co.,PG,11/4/10,64.39,64.53,11807500,65,65,46.30302 +Procter & Gamble Co.,PG,11/5/10,64.62,64.91,9747000,65,65,46.30302 +Procter & Gamble Co.,PG,11/8/10,64.57,64.87,7203100,64.92,64.75,46.124943 +Procter & Gamble Co.,PG,11/9/10,64.61,64.78,8461200,64.94,64.81,46.167683 +Procter & Gamble Co.,PG,11/10/10,64.36,64.67,8151400,64.8,64.57,45.9967 +Procter & Gamble Co.,PG,11/11/10,64.06,64.32,7003900,64.58,64.36,45.84713 +Procter & Gamble Co.,PG,11/12/10,64.02,64.26,9280400,64.52,64.33,45.825745 +Procter & Gamble Co.,PG,11/15/10,64.14,64.55,10861200,64.91,64.29,45.797256 +Procter & Gamble Co.,PG,11/16/10,63.1,64.36,14384500,64.37,63.45,45.19887 +Procter & Gamble Co.,PG,11/17/10,63.14,63.39,7938500,63.5,63.27,45.070656 +Procter & Gamble Co.,PG,11/18/10,63.51,63.59,11296700,64.27,64.02,45.60492 +Procter & Gamble Co.,PG,11/19/10,63.61,64.23,9495800,64.24,64.05,45.626297 +Procter & Gamble Co.,PG,11/22/10,63.03,63.58,9139700,63.79,63.56,45.27725 +Procter & Gamble Co.,PG,11/23/10,62.32,63.07,10488100,63.13,62.61,44.600506 +Procter & Gamble Co.,PG,11/24/10,62.4,62.96,8766300,62.97,62.6,44.593372 +Procter & Gamble Co.,PG,11/26/10,62.03,62.28,3916500,62.5,62.13,44.258564 +Procter & Gamble Co.,PG,11/29/10,61.67,62.05,8433700,62.24,62.13,44.258564 +Procter & Gamble Co.,PG,11/30/10,61.02,61.51,17675200,61.66,61.07,43.50348 +Procter & Gamble Co.,PG,12/1/10,61.5,61.57,11598600,62.34,62.15,44.27281 +Procter & Gamble Co.,PG,12/2/10,61.96,62.15,7866500,62.49,62.36,44.422405 +Procter & Gamble Co.,PG,12/3/10,61.97,62.45,8971900,62.5,62.33,44.401043 +Procter & Gamble Co.,PG,12/6/10,62.05,62.25,5849500,62.33,62.06,44.208706 +Procter & Gamble Co.,PG,12/7/10,62.01,62.19,9882400,62.63,62.15,44.27281 +Procter & Gamble Co.,PG,12/8/10,62.28,62.28,8344500,62.68,62.63,44.61475 +Procter & Gamble Co.,PG,12/9/10,62.53,62.66,8541200,62.97,62.87,44.785706 +Procter & Gamble Co.,PG,12/10/10,63.06,63.3,11510100,63.79,63.2,45.02079 +Procter & Gamble Co.,PG,12/13/10,63.15,63.31,8783600,63.52,63.19,45.013676 +Procter & Gamble Co.,PG,12/14/10,63.2,63.33,8626100,63.7,63.55,45.270107 +Procter & Gamble Co.,PG,12/15/10,63.56,63.61,11074500,63.91,63.64,45.33423 +Procter & Gamble Co.,PG,12/16/10,63.15,63.86,14337400,64.75,64.5,45.94685 +Procter & Gamble Co.,PG,12/17/10,64.29,64.54,23534700,65.04,64.81,46.167683 +Procter & Gamble Co.,PG,12/20/10,64.67,64.86,10616100,65.31,64.97,46.28167 +Procter & Gamble Co.,PG,12/21/10,64.64,65.22,8193900,65.38,64.87,46.210423 +Procter & Gamble Co.,PG,12/22/10,64.27,64.28,7083400,64.97,64.95,46.26741 +Procter & Gamble Co.,PG,12/23/10,64.76,64.76,5950800,65.29,65.24,46.473988 +Procter & Gamble Co.,PG,12/27/10,64.37,65.04,7195800,65.11,64.67,46.06796 +Procter & Gamble Co.,PG,12/28/10,64.4,64.8,4648400,64.83,64.76,46.13206 +Procter & Gamble Co.,PG,12/29/10,64.35,64.72,4916400,64.8,64.4,45.87562 +Procter & Gamble Co.,PG,12/30/10,64.06,64.48,3819900,64.49,64.28,45.790134 +Procter & Gamble Co.,PG,12/31/10,64.01,64.08,5245600,64.45,64.33,45.825745 +Procter & Gamble Co.,PG,1/3/11,64,64.39,10004000,64.89,64.77,46.139183 +Procter & Gamble Co.,PG,1/4/11,64.35,64.41,11333200,64.96,64.95,46.26741 +Procter & Gamble Co.,PG,1/5/11,64.64,64.67,7459600,65.09,64.8,46.160553 +Procter & Gamble Co.,PG,1/6/11,64.31,64.69,11585100,64.78,64.69,46.08221 +Procter & Gamble Co.,PG,1/7/11,64.17,64.63,11940000,64.87,64.5,45.94685 +Procter & Gamble Co.,PG,1/10/11,64.15,64.4,12253700,64.53,64.36,45.84713 +Procter & Gamble Co.,PG,1/11/11,63.74,64.5,9624200,64.6,64.04,45.619175 +Procter & Gamble Co.,PG,1/12/11,63.4,64.41,10150600,65,64.97,46.28167 +Procter & Gamble Co.,PG,1/13/11,64.91,64.92,9899100,65.5,65.48,46.64496 +Procter & Gamble Co.,PG,1/14/11,65.27,65.35,10947000,65.66,65.53,46.680573 +Procter & Gamble Co.,PG,1/18/11,65.44,65.65,12395900,65.94,65.5,46.65921 +Procter & Gamble Co.,PG,1/19/11,65.05,65.11,11763500,65.67,65.35,46.897453 +Procter & Gamble Co.,PG,1/20/11,65.35,65.44,12492800,65.9,65.8,47.2204 +Procter & Gamble Co.,PG,1/21/11,65.52,65.9,9554100,65.95,65.91,47.29933 +Procter & Gamble Co.,PG,1/24/11,65.79,65.9,10568200,66.7,66.58,47.780167 +Procter & Gamble Co.,PG,1/25/11,66.47,66.57,11064100,66.95,66.7,47.866276 +Procter & Gamble Co.,PG,1/26/11,66.07,66.89,9499500,66.92,66.11,47.442875 +Procter & Gamble Co.,PG,1/27/11,63.14,64.36,23967100,64.5,64.18,46.057827 +Procter & Gamble Co.,PG,1/28/11,63.84,63.9,14927400,64.34,64.2,46.072193 +Procter & Gamble Co.,PG,1/31/11,63.01,64.35,12568400,64.36,63.13,45.30431 +Procter & Gamble Co.,PG,2/1/11,62.72,63.43,14623900,63.61,62.92,45.1536 +Procter & Gamble Co.,PG,2/2/11,62.3,62.76,11626100,62.95,62.79,45.06032 +Procter & Gamble Co.,PG,2/3/11,62.65,62.66,8546700,63.13,62.9,45.13926 +Procter & Gamble Co.,PG,2/4/11,62.77,62.83,9827300,63.71,63.61,45.64877 +Procter & Gamble Co.,PG,2/7/11,63.8,63.95,12847100,64.8,64.55,46.323357 +Procter & Gamble Co.,PG,2/8/11,64.3,64.39,8193700,64.75,64.64,46.387947 +Procter & Gamble Co.,PG,2/9/11,64.08,64.64,11019900,64.88,64.39,46.208527 +Procter & Gamble Co.,PG,2/10/11,64.08,64.63,10977000,64.79,64.58,46.344887 +Procter & Gamble Co.,PG,2/11/11,64.08,64.08,8951600,64.97,64.73,46.452534 +Procter & Gamble Co.,PG,2/14/11,64.35,64.81,7093800,64.87,64.54,46.316174 +Procter & Gamble Co.,PG,2/15/11,63.67,64.7,11785000,64.7,63.92,45.871246 +Procter & Gamble Co.,PG,2/16/11,63.7,64.1,9851200,64.11,63.76,45.75643 +Procter & Gamble Co.,PG,2/17/11,63.45,63.58,7364600,64.21,64,45.928646 +Procter & Gamble Co.,PG,2/18/11,63.93,64.14,9093700,64.38,64.3,46.14394 +Procter & Gamble Co.,PG,2/22/11,63.62,63.73,9437500,64.37,64.07,45.978886 +Procter & Gamble Co.,PG,2/23/11,63.9,64.01,11711100,64.4,64.15,46.0363 +Procter & Gamble Co.,PG,2/24/11,62.83,64.32,15218000,64.39,63.05,45.246906 +Procter & Gamble Co.,PG,2/25/11,62.53,62.96,11370400,63.11,62.84,45.096176 +Procter & Gamble Co.,PG,2/28/11,62.62,62.8,11558200,63.24,63.05,45.246906 +Procter & Gamble Co.,PG,3/1/11,62.65,63.43,12134200,63.65,62.74,45.02444 +Procter & Gamble Co.,PG,3/2/11,62.32,62.6,10020700,62.84,62.41,44.787617 +Procter & Gamble Co.,PG,3/3/11,62.11,62.7,14193800,62.95,62.55,44.88808 +Procter & Gamble Co.,PG,3/4/11,61.56,62.51,11875900,62.73,62.03,44.514915 +Procter & Gamble Co.,PG,3/7/11,61.47,62,11300700,62.13,61.71,44.285275 +Procter & Gamble Co.,PG,3/8/11,61.73,61.75,10944000,62.25,62.05,44.529266 +Procter & Gamble Co.,PG,3/9/11,61.75,62.09,8781500,62.3,62,44.49338 +Procter & Gamble Co.,PG,3/10/11,61.21,61.72,12106800,61.92,61.49,44.127388 +Procter & Gamble Co.,PG,3/11/11,61.12,61.2,9586700,61.7,61.49,44.127388 +Procter & Gamble Co.,PG,3/14/11,60.79,61.04,9135600,61.39,61.35,44.026917 +Procter & Gamble Co.,PG,3/15/11,60.31,60.62,13092400,60.86,60.66,43.531754 +Procter & Gamble Co.,PG,3/16/11,59.7,60.48,16378600,60.51,59.73,42.864338 +Procter & Gamble Co.,PG,3/17/11,60,60.7,10646900,60.7,60.43,43.366695 +Procter & Gamble Co.,PG,3/18/11,60.12,60.92,17016800,61.07,60.6,43.488693 +Procter & Gamble Co.,PG,3/21/11,60.8,60.96,9602500,61.52,61.3,43.991047 +Procter & Gamble Co.,PG,3/22/11,60.88,61.05,7772900,61.42,60.93,43.725513 +Procter & Gamble Co.,PG,3/23/11,60.54,60.84,7998200,61.09,60.91,43.71116 +Procter & Gamble Co.,PG,3/24/11,60.75,61.23,8197900,61.28,61.14,43.87622 +Procter & Gamble Co.,PG,3/25/11,60.71,61.18,7757900,61.38,60.88,43.689648 +Procter & Gamble Co.,PG,3/28/11,60.61,61.08,8381500,61.34,60.66,43.531754 +Procter & Gamble Co.,PG,3/29/11,60.61,60.61,7684300,61.42,61.28,43.976685 +Procter & Gamble Co.,PG,3/30/11,61.38,61.46,7552100,61.97,61.97,44.47186 +Procter & Gamble Co.,PG,3/31/11,61.59,61.76,11569500,62,61.6,44.206333 +Procter & Gamble Co.,PG,4/1/11,61.74,61.88,8243700,62.3,62.08,44.5508 +Procter & Gamble Co.,PG,4/4/11,61.93,62.17,6438000,62.33,62.26,44.679966 +Procter & Gamble Co.,PG,4/5/11,61.6,62.02,9105800,62.26,61.67,44.25656 +Procter & Gamble Co.,PG,4/6/11,61.54,61.88,8249600,61.94,61.76,44.321156 +Procter & Gamble Co.,PG,4/7/11,61.47,61.62,7692800,62.15,62.13,44.586674 +Procter & Gamble Co.,PG,4/8/11,61.63,62.2,7271400,62.23,61.9,44.42162 +Procter & Gamble Co.,PG,4/11/11,61.9,62.02,7649500,62.5,62.19,44.62974 +Procter & Gamble Co.,PG,4/12/11,62,62.03,11415700,62.99,62.89,45.132072 +Procter & Gamble Co.,PG,4/13/11,62.72,62.84,10414900,63.07,62.99,45.203835 +Procter & Gamble Co.,PG,4/14/11,62.76,62.76,10027100,63.49,63.3,45.4263 +Procter & Gamble Co.,PG,4/15/11,63.09,63.46,12378300,64.21,64.18,46.057827 +Procter & Gamble Co.,PG,4/18/11,63.56,63.67,11323800,64.15,64,45.928646 +Procter & Gamble Co.,PG,4/19/11,63.56,64.22,9284200,64.32,63.86,45.82818 +Procter & Gamble Co.,PG,4/20/11,63.56,64.26,8844700,64.34,63.72,45.72771 +Procter & Gamble Co.,PG,4/21/11,63,63.61,10600800,63.75,63.27,45.40478 +Procter & Gamble Co.,PG,4/25/11,62.6,63.08,7369600,63.39,63.37,45.476543 +Procter & Gamble Co.,PG,4/26/11,63.28,63.45,9500000,64,63.83,45.80665 +Procter & Gamble Co.,PG,4/27/11,63.56,63.64,9896600,64.16,64.02,46.324013 +Procter & Gamble Co.,PG,4/28/11,62.93,63.24,13366000,64.59,64.5,46.67134 +Procter & Gamble Co.,PG,4/29/11,64.41,64.58,13357700,65.1,64.9,46.960777 +Procter & Gamble Co.,PG,5/2/11,65,65.24,8909000,65.45,65.18,47.163387 +Procter & Gamble Co.,PG,5/3/11,65.16,65.26,9924100,65.79,65.71,47.546875 +Procter & Gamble Co.,PG,5/4/11,65.58,65.7,14236900,66.5,66.47,48.096806 +Procter & Gamble Co.,PG,5/5/11,65.63,66.08,10812500,66.39,65.88,47.66989 +Procter & Gamble Co.,PG,5/6/11,65.04,66.21,11125800,66.34,65.27,47.228508 +Procter & Gamble Co.,PG,5/9/11,64.86,64.93,8698800,65.39,65.14,47.13443 +Procter & Gamble Co.,PG,5/10/11,65.25,65.29,8076200,65.89,65.73,47.561348 +Procter & Gamble Co.,PG,5/11/11,65.65,65.79,9176300,66.12,65.92,47.69883 +Procter & Gamble Co.,PG,5/12/11,65.82,66.03,11100000,66.99,66.84,48.36454 +Procter & Gamble Co.,PG,5/13/11,66.55,66.67,12601200,67.31,66.86,48.379 +Procter & Gamble Co.,PG,5/16/11,66.51,66.66,9880600,67.3,66.94,48.436893 +Procter & Gamble Co.,PG,5/17/11,66.64,66.64,12185600,67.72,67.42,48.784218 +Procter & Gamble Co.,PG,5/18/11,66.97,67.4,8870300,67.5,67.38,48.75526 +Procter & Gamble Co.,PG,5/19/11,66.9,67.29,7425400,67.46,67.46,48.813164 +Procter & Gamble Co.,PG,5/20/11,67.18,67.42,9361500,67.6,67.36,48.7408 +Procter & Gamble Co.,PG,5/23/11,66.71,66.88,9406300,67.23,67.05,48.516487 +Procter & Gamble Co.,PG,5/24/11,66.8,66.98,7105200,67.25,67.01,48.487534 +Procter & Gamble Co.,PG,5/25/11,65.9,66.6,11639200,66.83,66.38,48.031685 +Procter & Gamble Co.,PG,5/26/11,65.76,66.19,8946700,66.3,66.19,47.89421 +Procter & Gamble Co.,PG,5/27/11,66.01,66.04,7973400,66.72,66.2,47.901436 +Procter & Gamble Co.,PG,5/31/11,66.33,66.33,10603900,67,67,48.480305 +Procter & Gamble Co.,PG,6/1/11,66.34,66.96,9579500,66.99,66.4,48.046165 +Procter & Gamble Co.,PG,6/2/11,65.66,66.46,8540400,66.5,66.01,47.763958 +Procter & Gamble Co.,PG,6/3/11,65.25,65.56,8579100,65.82,65.43,47.344273 +Procter & Gamble Co.,PG,6/6/11,65.21,65.36,7668800,65.64,65.5,47.394928 +Procter & Gamble Co.,PG,6/7/11,65.01,65.46,8892500,65.54,65.06,47.076546 +Procter & Gamble Co.,PG,6/8/11,64.69,65.04,11292100,65.05,64.85,46.9246 +Procter & Gamble Co.,PG,6/9/11,64.86,65.03,10219500,65.45,65.01,47.04036 +Procter & Gamble Co.,PG,6/10/11,64.65,64.92,10509000,65.05,64.7,46.816063 +Procter & Gamble Co.,PG,6/13/11,64.51,64.65,8873100,65.18,64.77,46.866703 +Procter & Gamble Co.,PG,6/14/11,64.66,65.03,7240100,65.22,64.76,46.859467 +Procter & Gamble Co.,PG,6/15/11,63.33,64.51,11790300,64.52,63.76,46.1359 +Procter & Gamble Co.,PG,6/16/11,63.5,63.87,8894300,64.33,64.26,46.49769 +Procter & Gamble Co.,PG,6/17/11,64.53,64.65,10057200,65.12,64.69,46.80883 +Procter & Gamble Co.,PG,6/20/11,64.51,64.51,5911700,65.29,65.09,47.098255 +Procter & Gamble Co.,PG,6/21/11,64.16,65.24,11024200,65.24,64.22,46.46873 +Procter & Gamble Co.,PG,6/22/11,63.87,64.08,9107100,64.43,64.06,46.352966 +Procter & Gamble Co.,PG,6/23/11,62.8,63.73,11693900,63.73,63.46,45.91881 +Procter & Gamble Co.,PG,6/24/11,62.44,63.45,15278300,63.5,62.59,45.289288 +Procter & Gamble Co.,PG,6/27/11,62.63,62.76,6705500,63.25,62.82,45.45571 +Procter & Gamble Co.,PG,6/28/11,62.53,63.11,8551500,63.34,62.72,45.383347 +Procter & Gamble Co.,PG,6/29/11,62.36,62.87,11386200,62.9,62.55,45.26035 +Procter & Gamble Co.,PG,6/30/11,62.58,62.73,11807400,63.65,63.57,45.998405 +Procter & Gamble Co.,PG,7/1/11,63.34,63.47,9700500,64.44,64.27,46.50491 +Procter & Gamble Co.,PG,7/5/11,63.95,64.1,9224100,64.5,64.26,46.49769 +Procter & Gamble Co.,PG,7/6/11,64.34,64.53,9334700,64.94,64.7,46.816063 +Procter & Gamble Co.,PG,7/7/11,64.72,64.98,8973600,65.14,64.95,46.996956 +Procter & Gamble Co.,PG,7/8/11,64.53,65.04,9227800,65.11,64.93,46.982487 +Procter & Gamble Co.,PG,7/11/11,64.26,64.29,9206700,64.74,64.72,46.830536 +Procter & Gamble Co.,PG,7/12/11,64.39,64.48,11583700,65.06,64.53,46.69305 +Procter & Gamble Co.,PG,7/13/11,64.49,64.84,9154200,65.02,64.64,46.772648 +Procter & Gamble Co.,PG,7/14/11,64.36,64.55,13269400,64.8,64.6,46.743706 +Procter & Gamble Co.,PG,7/15/11,64.33,64.68,20588800,64.85,64.83,46.91013 +Procter & Gamble Co.,PG,7/18/11,64.28,64.69,13343700,64.79,64.55,46.70752 +Procter & Gamble Co.,PG,7/19/11,64.32,64.6,8393800,64.79,64.61,46.750927 +Procter & Gamble Co.,PG,7/20/11,64.04,64.26,13089600,64.44,64.2,46.834843 +Procter & Gamble Co.,PG,7/21/11,64.24,64.35,8564400,64.85,64.49,47.046383 +Procter & Gamble Co.,PG,7/22/11,64.14,64.46,6047200,64.74,64.25,46.87132 +Procter & Gamble Co.,PG,7/25/11,63.22,63.96,8801200,63.98,63.31,46.185562 +Procter & Gamble Co.,PG,7/26/11,63.08,63.47,8715200,63.7,63.09,46.025078 +Procter & Gamble Co.,PG,7/27/11,62.15,63.03,11165200,63.12,62.2,45.3758 +Procter & Gamble Co.,PG,7/28/11,61.85,62.16,7535600,62.43,61.92,45.171543 +Procter & Gamble Co.,PG,7/29/11,61.49,61.68,10380300,62.18,61.49,44.857838 +Procter & Gamble Co.,PG,8/1/11,61,62.16,10103800,62.31,61.43,44.81408 +Procter & Gamble Co.,PG,8/2/11,60.75,61.13,9609000,61.35,60.87,44.405544 +Procter & Gamble Co.,PG,8/3/11,60.49,60.76,13107900,60.99,60.73,44.303417 +Procter & Gamble Co.,PG,8/4/11,59.5,60.37,17790100,61,59.58,43.464462 +Procter & Gamble Co.,PG,8/5/11,59.32,61.06,23699300,61.4,60.59,44.201275 +Procter & Gamble Co.,PG,8/8/11,59.24,60.12,30994600,61.35,59.29,43.25292 +Procter & Gamble Co.,PG,8/9/11,57.56,60.52,31875700,60.9,60.22,43.931347 +Procter & Gamble Co.,PG,8/10/11,58.31,59.97,23417700,60.09,58.51,42.68389 +Procter & Gamble Co.,PG,8/11/11,58.61,58.72,18713900,61.09,60.45,44.09916 +Procter & Gamble Co.,PG,8/12/11,60.59,60.78,13520700,61.72,61.14,44.602516 +Procter & Gamble Co.,PG,8/15/11,61.06,61.87,12111500,61.96,61.88,45.14237 +Procter & Gamble Co.,PG,8/16/11,61.17,61.47,9420600,61.87,61.62,44.952682 +Procter & Gamble Co.,PG,8/17/11,61.25,61.78,7973100,62.12,61.67,44.98915 +Procter & Gamble Co.,PG,8/18/11,60.05,60.82,17846200,61.27,60.86,44.398254 +Procter & Gamble Co.,PG,8/19/11,60.23,60.51,16297700,61.51,60.96,44.471203 +Procter & Gamble Co.,PG,8/22/11,61.45,61.74,12676600,61.91,61.71,45.018345 +Procter & Gamble Co.,PG,8/23/11,61.76,61.95,15222400,63.22,63.02,45.974007 +Procter & Gamble Co.,PG,8/24/11,62.38,62.72,8417200,63.38,63.31,46.185562 +Procter & Gamble Co.,PG,8/25/11,62.2,63.25,15063000,63.47,62.53,45.616543 +Procter & Gamble Co.,PG,8/26/11,61.17,62.24,10374200,62.65,62.57,45.645718 +Procter & Gamble Co.,PG,8/29/11,62.78,62.78,9147700,63.29,63.09,46.025078 +Procter & Gamble Co.,PG,8/30/11,62.89,63.09,9181100,63.89,63.5,46.324158 +Procter & Gamble Co.,PG,8/31/11,63.39,63.46,8972600,63.95,63.68,46.455482 +Procter & Gamble Co.,PG,9/1/11,63.19,63.62,8871400,64.25,63.26,46.149086 +Procter & Gamble Co.,PG,9/2/11,62.41,62.8,8817300,63.07,62.55,45.63113 +Procter & Gamble Co.,PG,9/6/11,61.1,61.18,11458200,62.55,62.38,45.50712 +Procter & Gamble Co.,PG,9/7/11,62.62,62.75,8874900,63.05,62.72,45.755142 +Procter & Gamble Co.,PG,9/8/11,62.39,62.59,11124300,63.83,62.91,45.893745 +Procter & Gamble Co.,PG,9/9/11,61.57,62.41,12286400,62.51,61.84,45.113186 +Procter & Gamble Co.,PG,9/12/11,61,61.25,9865500,61.92,61.83,45.105877 +Procter & Gamble Co.,PG,9/13/11,61.17,61.77,8329200,62.1,61.94,45.18612 +Procter & Gamble Co.,PG,9/14/11,61.53,62.12,11547700,62.95,62.34,45.477932 +Procter & Gamble Co.,PG,9/15/11,62.1,62.45,9161300,62.78,62.78,45.79892 +Procter & Gamble Co.,PG,9/16/11,63.01,63.22,24690100,64.7,64.33,46.92968 +Procter & Gamble Co.,PG,9/19/11,63.52,63.64,11022700,64.1,63.81,46.550327 +Procter & Gamble Co.,PG,9/20/11,63.48,63.85,8215800,64.68,64.08,46.747288 +Procter & Gamble Co.,PG,9/21/11,62.96,64.37,9649100,64.46,63.02,45.974007 +Procter & Gamble Co.,PG,9/22/11,60.3,61.58,17381200,61.91,61.17,44.6244 +Procter & Gamble Co.,PG,9/23/11,60.4,60.94,9122500,61.27,61.25,44.682766 +Procter & Gamble Co.,PG,9/26/11,61.63,61.67,13364100,62.79,62.54,45.623844 +Procter & Gamble Co.,PG,9/27/11,62.76,63.08,10732400,63.98,63.26,46.149086 +Procter & Gamble Co.,PG,9/28/11,62.57,63.36,9031800,63.88,62.73,45.76244 +Procter & Gamble Co.,PG,9/29/11,62.99,63.54,9798600,64.05,63.7,46.47008 +Procter & Gamble Co.,PG,9/30/11,63.17,63.4,11358100,64.4,63.18,46.09073 +Procter & Gamble Co.,PG,10/3/11,62.75,63.69,12323800,64.22,62.84,45.842674 +Procter & Gamble Co.,PG,10/4/11,61.78,62.3,12800000,63.49,63.37,46.22934 +Procter & Gamble Co.,PG,10/5/11,62.79,63.25,12023100,63.64,63.34,46.207447 +Procter & Gamble Co.,PG,10/6/11,62.63,63.06,8691600,63.66,63.61,46.40441 +Procter & Gamble Co.,PG,10/7/11,63.65,63.97,8902000,64.4,63.91,46.623276 +Procter & Gamble Co.,PG,10/10/11,64.13,64.37,6663600,64.82,64.8,47.27254 +Procter & Gamble Co.,PG,10/11/11,64.24,64.24,5705600,64.84,64.57,47.104744 +Procter & Gamble Co.,PG,10/12/11,64.54,64.72,10206200,65.34,64.89,47.338192 +Procter & Gamble Co.,PG,10/13/11,63.97,64.51,7305200,64.8,64.65,47.16312 +Procter & Gamble Co.,PG,10/14/11,64.37,65,7485100,65.17,64.89,47.338192 +Procter & Gamble Co.,PG,10/17/11,64.06,64.84,7165000,65.45,64.26,46.878605 +Procter & Gamble Co.,PG,10/18/11,64.1,64.16,11796600,65.59,64.92,47.360077 +Procter & Gamble Co.,PG,10/19/11,64.28,64.33,9099100,65.32,64.75,47.62117 +Procter & Gamble Co.,PG,10/20/11,64.47,64.9,7728400,65.28,65.09,47.871216 +Procter & Gamble Co.,PG,10/21/11,65.47,65.61,13026800,66.3,66.26,48.731716 +Procter & Gamble Co.,PG,10/24/11,65.01,65.75,9819000,65.89,65.37,48.07717 +Procter & Gamble Co.,PG,10/25/11,64.37,65.09,8919200,65.37,64.51,47.44466 +Procter & Gamble Co.,PG,10/26/11,64.18,64.9,9401200,65.01,64.95,47.768257 +Procter & Gamble Co.,PG,10/27/11,64.31,65.37,16764300,65.67,65.26,47.996265 +Procter & Gamble Co.,PG,10/28/11,64.32,64.83,10656200,65.03,64.73,47.60647 +Procter & Gamble Co.,PG,10/31/11,63.94,64.55,9438800,64.83,63.99,47.062206 +Procter & Gamble Co.,PG,11/1/11,62.51,63.37,13462600,63.6,62.71,46.120827 +Procter & Gamble Co.,PG,11/2/11,62.4,63.4,8783200,63.55,62.86,46.231155 +Procter & Gamble Co.,PG,11/3/11,62.89,63.31,8532600,63.52,63.21,46.488552 +Procter & Gamble Co.,PG,11/4/11,62.37,62.89,7758200,63.19,63.03,46.35617 +Procter & Gamble Co.,PG,11/7/11,62.69,63.03,6559500,63.57,63.46,46.67243 +Procter & Gamble Co.,PG,11/8/11,63.48,63.48,7422000,64.34,64.21,47.22401 +Procter & Gamble Co.,PG,11/9/11,62.56,63.8,9701300,63.83,62.72,46.128178 +Procter & Gamble Co.,PG,11/10/11,62.8,63.51,6143700,63.65,63.24,46.510624 +Procter & Gamble Co.,PG,11/11/11,63.58,63.75,5731100,64.14,63.89,46.98867 +Procter & Gamble Co.,PG,11/14/11,62.93,63.44,6832800,63.54,63.05,46.370888 +Procter & Gamble Co.,PG,11/15/11,63.1,63.38,7673800,63.9,63.56,46.74597 +Procter & Gamble Co.,PG,11/16/11,63.02,63.11,9228000,63.89,63.28,46.540028 +Procter & Gamble Co.,PG,11/17/11,62.54,63.15,8525500,63.65,62.94,46.289978 +Procter & Gamble Co.,PG,11/18/11,63.06,63.11,7624000,63.5,63.24,46.510624 +Procter & Gamble Co.,PG,11/21/11,61.45,62.54,13254400,62.97,61.66,45.348583 +Procter & Gamble Co.,PG,11/22/11,61.49,61.52,8321500,62.25,61.69,45.370667 +Procter & Gamble Co.,PG,11/23/11,61,61.31,7488200,61.51,61.06,44.907295 +Procter & Gamble Co.,PG,11/25/11,61,61.2,4734800,61.79,61,44.863182 +Procter & Gamble Co.,PG,11/28/11,61.57,61.65,7673200,62.46,62.24,45.775166 +Procter & Gamble Co.,PG,11/29/11,62.36,62.48,6442700,62.95,62.53,45.988445 +Procter & Gamble Co.,PG,11/30/11,63.19,63.23,15034500,64.59,64.57,47.488773 +Procter & Gamble Co.,PG,12/1/11,63.87,64.58,9387600,64.79,64.08,47.12841 +Procter & Gamble Co.,PG,12/2/11,64.27,64.68,9952600,64.86,64.66,47.554977 +Procter & Gamble Co.,PG,12/5/11,64.45,64.89,9820200,64.94,64.84,47.68736 +Procter & Gamble Co.,PG,12/6/11,64.49,64.65,8315400,65,64.84,47.68736 +Procter & Gamble Co.,PG,12/7/11,64.65,64.79,11144700,65.5,65.23,47.974186 +Procter & Gamble Co.,PG,12/8/11,64.3,64.87,8352600,65,64.47,47.415234 +Procter & Gamble Co.,PG,12/9/11,64.6,64.66,7647800,65.17,64.97,47.782974 +Procter & Gamble Co.,PG,12/12/11,63.94,64.58,8793500,64.92,64.31,47.297546 +Procter & Gamble Co.,PG,12/13/11,64.4,64.54,11126100,65.33,64.73,47.60647 +Procter & Gamble Co.,PG,12/14/11,64.32,64.47,10326700,64.95,64.45,47.400524 +Procter & Gamble Co.,PG,12/15/11,64.65,64.83,9654800,65.21,64.99,47.79767 +Procter & Gamble Co.,PG,12/16/11,64.82,65.43,18291900,65.63,65.14,47.90799 +Procter & Gamble Co.,PG,12/19/11,64.74,65.35,8172300,65.59,64.95,47.768257 +Procter & Gamble Co.,PG,12/20/11,65.21,65.24,9797100,65.91,65.79,48.38605 +Procter & Gamble Co.,PG,12/21/11,65.5,65.5,9479000,66,66,48.540497 +Procter & Gamble Co.,PG,12/22/11,65.79,65.84,7666300,66.24,66.19,48.68024 +Procter & Gamble Co.,PG,12/23/11,66.01,66.21,5209800,66.69,66.67,49.03325 +Procter & Gamble Co.,PG,12/27/11,66.07,66.13,5604700,66.95,66.79,49.121513 +Procter & Gamble Co.,PG,12/28/11,66.45,66.91,4152000,66.95,66.54,48.93765 +Procter & Gamble Co.,PG,12/29/11,66.65,66.73,4425900,66.98,66.97,49.253902 +Procter & Gamble Co.,PG,12/30/11,66.59,66.88,4062300,66.96,66.71,49.06267 +Procter & Gamble Co.,PG,1/3/12,66.27,66.3,11565900,67,66.83,49.150932 +Procter & Gamble Co.,PG,1/4/12,66.34,66.63,10595400,66.88,66.8,49.12887 +Procter & Gamble Co.,PG,1/5/12,66.25,66.44,10085300,66.65,66.52,48.922924 +Procter & Gamble Co.,PG,1/6/12,65.93,66.51,8421200,66.63,66.36,48.805252 +Procter & Gamble Co.,PG,1/9/12,66.22,66.25,7836100,66.75,66.64,49.011196 +Procter & Gamble Co.,PG,1/10/12,66.07,66.85,10318900,66.87,66.33,48.7832 +Procter & Gamble Co.,PG,1/11/12,65.47,66.1,14676800,66.31,65.68,48.30515 +Procter & Gamble Co.,PG,1/12/12,65.56,66,29758100,66,65.81,48.40076 +Procter & Gamble Co.,PG,1/13/12,65.37,65.56,33539100,65.83,65.81,48.40076 +Procter & Gamble Co.,PG,1/17/12,65.95,65.96,35728800,66.51,66.26,48.731716 +Procter & Gamble Co.,PG,1/18/12,65.82,65.9,10386800,66.13,66.03,48.95041 +Procter & Gamble Co.,PG,1/19/12,65.42,65.96,9346600,66.25,66.08,48.987484 +Procter & Gamble Co.,PG,1/20/12,65.45,65.63,12190100,66.25,66.23,49.098682 +Procter & Gamble Co.,PG,1/23/12,64.78,65.91,14828100,65.94,65,48.186825 +Procter & Gamble Co.,PG,1/24/12,64.04,64.64,9742400,64.75,64.5,47.816162 +Procter & Gamble Co.,PG,1/25/12,64.18,64.38,10913100,65.15,64.98,48.172005 +Procter & Gamble Co.,PG,1/26/12,64.73,65.1,11932100,65.38,64.8,48.038567 +Procter & Gamble Co.,PG,1/27/12,63.66,64.31,10979900,64.97,64.3,47.6679 +Procter & Gamble Co.,PG,1/30/12,63.03,63.8,12492000,63.8,63.21,46.859833 +Procter & Gamble Co.,PG,1/31/12,62.7,63.42,11358600,63.55,63.04,46.73381 +Procter & Gamble Co.,PG,2/1/12,63.19,63.42,12900500,63.7,63.21,46.859833 +Procter & Gamble Co.,PG,2/2/12,63.25,63.35,12613100,63.63,63.32,46.94139 +Procter & Gamble Co.,PG,2/3/12,62.56,63.36,17440500,63.86,62.77,46.53366 +Procter & Gamble Co.,PG,2/6/12,62.78,62.86,9851200,63.61,63.51,47.082245 +Procter & Gamble Co.,PG,2/7/12,63.37,63.56,8901600,63.91,63.7,47.223103 +Procter & Gamble Co.,PG,2/8/12,63.44,63.72,8174800,63.78,63.64,47.178623 +Procter & Gamble Co.,PG,2/9/12,63.53,63.84,9152000,64.1,64.04,47.47515 +Procter & Gamble Co.,PG,2/10/12,63.55,63.6,8295500,63.98,63.88,47.356533 +Procter & Gamble Co.,PG,2/13/12,64.06,64.15,6899400,64.38,64.23,47.615997 +Procter & Gamble Co.,PG,2/14/12,64.09,64.1,6997700,64.48,64.48,47.801346 +Procter & Gamble Co.,PG,2/15/12,64.38,64.82,11651700,64.94,64.55,47.853233 +Procter & Gamble Co.,PG,2/16/12,64.65,64.78,10823300,65.4,65.2,48.3351 +Procter & Gamble Co.,PG,2/17/12,64.9,65.49,10281600,65.54,64.91,48.120117 +Procter & Gamble Co.,PG,2/21/12,64.35,64.99,10037700,65.07,64.42,47.756855 +Procter & Gamble Co.,PG,2/22/12,64.17,64.24,7029500,64.71,64.44,47.771687 +Procter & Gamble Co.,PG,2/23/12,64.25,64.35,20163300,66.57,66.42,49.23954 +Procter & Gamble Co.,PG,2/24/12,66.52,66.74,17777100,66.95,66.71,49.454506 +Procter & Gamble Co.,PG,2/27/12,66.13,66.57,17903200,67.04,66.7,49.44711 +Procter & Gamble Co.,PG,2/28/12,66.54,66.59,13468100,67.49,67.39,49.958633 +Procter & Gamble Co.,PG,2/29/12,67.31,67.41,14742500,67.77,67.62,50.129124 +Procter & Gamble Co.,PG,3/1/12,66.46,67.44,11967000,67.69,66.66,49.417454 +Procter & Gamble Co.,PG,3/2/12,66.4,66.72,7022200,66.88,66.67,49.424862 +Procter & Gamble Co.,PG,3/5/12,66.46,66.61,6933400,66.97,66.95,49.63243 +Procter & Gamble Co.,PG,3/6/12,66.2,66.5,9827000,67.09,66.84,49.55089 +Procter & Gamble Co.,PG,3/7/12,66.42,66.82,7470800,67.07,66.58,49.35816 +Procter & Gamble Co.,PG,3/8/12,66.77,66.95,5811500,67.06,66.9,49.59537 +Procter & Gamble Co.,PG,3/9/12,66.6,67.06,5710200,67.06,66.93,49.61761 +Procter & Gamble Co.,PG,3/12/12,66.73,66.77,8825500,67.78,67.71,50.195858 +Procter & Gamble Co.,PG,3/13/12,67.57,67.85,9056700,67.9,67.9,50.336704 +Procter & Gamble Co.,PG,3/14/12,67.69,67.73,8056200,67.95,67.85,50.299633 +Procter & Gamble Co.,PG,3/15/12,67.5,67.69,8611500,67.79,67.68,50.173615 +Procter & Gamble Co.,PG,3/16/12,67.13,67.83,15713500,67.85,67.25,49.85483 +Procter & Gamble Co.,PG,3/19/12,66.96,67.03,7038900,67.48,67.21,49.825188 +Procter & Gamble Co.,PG,3/20/12,66.9,66.96,6139000,67.45,67.21,49.825188 +Procter & Gamble Co.,PG,3/21/12,66.86,67.21,6120400,67.36,67.2,49.81778 +Procter & Gamble Co.,PG,3/22/12,66.95,67,7321000,67.76,67.52,50.054993 +Procter & Gamble Co.,PG,3/23/12,67.27,67.51,6006400,67.54,67.43,49.988285 +Procter & Gamble Co.,PG,3/26/12,67.25,67.54,7818800,67.83,67.46,50.010525 +Procter & Gamble Co.,PG,3/27/12,66.96,67.51,7936900,67.73,67.15,49.780716 +Procter & Gamble Co.,PG,3/28/12,66.95,67.12,7534600,67.31,67.19,49.81037 +Procter & Gamble Co.,PG,3/29/12,66.76,66.98,6917400,67.15,67.01,49.676918 +Procter & Gamble Co.,PG,3/30/12,67.01,67.15,8670300,67.48,67.21,49.825188 +Procter & Gamble Co.,PG,4/2/12,67.4,67.43,8595200,67.92,67.56,50.084644 +Procter & Gamble Co.,PG,4/3/12,66.94,67.43,6954100,67.6,67.09,49.736225 +Procter & Gamble Co.,PG,4/4/12,66.71,66.71,8372200,67.56,67.26,49.86225 +Procter & Gamble Co.,PG,4/5/12,66.83,66.92,7696300,67.48,67.31,49.89932 +Procter & Gamble Co.,PG,4/9/12,66.71,66.72,6890400,67.13,66.81,49.52864 +Procter & Gamble Co.,PG,4/10/12,66.29,66.74,9436700,66.9,66.35,49.18763 +Procter & Gamble Co.,PG,4/11/12,66.32,66.74,7593800,66.92,66.44,49.254356 +Procter & Gamble Co.,PG,4/12/12,65.95,66.17,27847200,66.37,66.09,48.994884 +Procter & Gamble Co.,PG,4/13/12,65.8,66.04,29792000,66.5,65.81,48.787304 +Procter & Gamble Co.,PG,4/16/12,65.88,66.01,32810100,67.1,66.78,49.5064 +Procter & Gamble Co.,PG,4/17/12,66.83,66.91,8894700,67.2,67.02,49.68433 +Procter & Gamble Co.,PG,4/18/12,66.73,66.93,6081800,67.2,66.75,49.48416 +Procter & Gamble Co.,PG,4/19/12,66.23,66.88,7721200,66.91,66.57,49.35072 +Procter & Gamble Co.,PG,4/20/12,66.59,66.71,11092600,67.61,67.51,50.047596 +Procter & Gamble Co.,PG,4/23/12,66.38,66.91,8420500,67,66.65,49.410027 +Procter & Gamble Co.,PG,4/24/12,66.56,66.83,6962300,67,67,49.669495 +Procter & Gamble Co.,PG,4/25/12,66.5,66.67,6994200,66.99,66.89,50.00742 +Procter & Gamble Co.,PG,4/26/12,66.63,66.64,8415000,67.14,66.87,49.992474 +Procter & Gamble Co.,PG,4/27/12,63.95,65.1,30719500,65.26,64.44,48.175777 +Procter & Gamble Co.,PG,4/30/12,63.29,63.58,19195000,64.16,63.64,47.577694 +Procter & Gamble Co.,PG,5/1/12,63.29,63.34,11899600,63.74,63.57,47.525368 +Procter & Gamble Co.,PG,5/2/12,63.4,63.66,9689200,64.11,63.98,47.831875 +Procter & Gamble Co.,PG,5/3/12,64.16,64.29,12079900,64.76,64.51,48.22812 +Procter & Gamble Co.,PG,5/4/12,64.24,64.53,12006500,64.75,64.28,48.05618 +Procter & Gamble Co.,PG,5/7/12,63.36,63.46,11124300,64.5,64.25,48.03375 +Procter & Gamble Co.,PG,5/8/12,64.11,64.13,11481800,64.44,64.16,47.96646 +Procter & Gamble Co.,PG,5/9/12,63.57,63.93,13842600,64.29,63.67,47.600117 +Procter & Gamble Co.,PG,5/10/12,63.83,64,8109500,64.34,64.14,47.951508 +Procter & Gamble Co.,PG,5/11/12,63.62,64.06,11318000,64.15,63.68,47.6076 +Procter & Gamble Co.,PG,5/14/12,63.3,63.5,9902700,63.76,63.58,47.53284 +Procter & Gamble Co.,PG,5/15/12,63.5,63.72,12824700,64.22,63.72,47.637497 +Procter & Gamble Co.,PG,5/16/12,64,64.34,12375000,64.81,64.29,48.063644 +Procter & Gamble Co.,PG,5/17/12,63.91,64.12,10261800,64.4,63.96,47.816933 +Procter & Gamble Co.,PG,5/18/12,63.4,64.19,11583100,64.25,63.52,47.487995 +Procter & Gamble Co.,PG,5/21/12,62.95,63.66,9553100,63.8,63.39,47.390804 +Procter & Gamble Co.,PG,5/22/12,62.98,63.43,7535500,63.55,63.15,47.21137 +Procter & Gamble Co.,PG,5/23/12,62.04,63,13765400,63.05,62.39,46.643192 +Procter & Gamble Co.,PG,5/24/12,62.23,62.49,9178100,62.98,62.57,46.777756 +Procter & Gamble Co.,PG,5/25/12,62.4,62.58,7377700,63.2,62.49,46.717945 +Procter & Gamble Co.,PG,5/29/12,62.62,62.64,7401000,63.03,62.95,47.061855 +Procter & Gamble Co.,PG,5/30/12,62.24,62.64,7493400,62.89,62.32,46.590855 +Procter & Gamble Co.,PG,5/31/12,61.98,62.6,9268400,62.62,62.29,46.568428 +Procter & Gamble Co.,PG,6/1/12,61.2,61.76,12728000,61.94,61.55,46.015194 +Procter & Gamble Co.,PG,6/4/12,61.1,61.69,7768200,61.7,61.4,45.90307 +Procter & Gamble Co.,PG,6/5/12,61.02,61.21,7855500,61.33,61.17,45.731102 +Procter & Gamble Co.,PG,6/6/12,61.16,61.27,9622000,61.89,61.8,46.202114 +Procter & Gamble Co.,PG,6/7/12,61.72,62.08,13904700,62.84,62.76,46.91981 +Procter & Gamble Co.,PG,6/8/12,62.57,63.04,7697800,63.19,62.75,46.912334 +Procter & Gamble Co.,PG,6/11/12,62.5,62.99,6345500,63.06,62.54,46.755337 +Procter & Gamble Co.,PG,6/12/12,62.21,62.5,7814500,62.77,62.76,46.91981 +Procter & Gamble Co.,PG,6/13/12,62.27,62.61,6838500,62.77,62.57,46.777756 +Procter & Gamble Co.,PG,6/14/12,62.7,62.76,8389100,63.43,63.18,47.233814 +Procter & Gamble Co.,PG,6/15/12,62.52,63.53,14126800,63.67,62.88,47.009518 +Procter & Gamble Co.,PG,6/18/12,61.79,62.56,10289300,62.75,62.29,46.568428 +Procter & Gamble Co.,PG,6/19/12,62.1,62.41,12844900,62.75,62.21,46.50861 +Procter & Gamble Co.,PG,6/20/12,59.74,60.89,39133900,60.89,60.39,45.147976 +Procter & Gamble Co.,PG,6/21/12,59.75,60.36,18876100,60.48,59.75,44.6695 +Procter & Gamble Co.,PG,6/22/12,59.76,59.77,14395600,60.3,59.83,44.729317 +Procter & Gamble Co.,PG,6/25/12,59.25,59.54,11745100,59.93,59.31,44.340565 +Procter & Gamble Co.,PG,6/26/12,59.07,59.45,8794100,59.58,59.27,44.310665 +Procter & Gamble Co.,PG,6/27/12,59.15,59.24,11454100,60,59.98,44.84147 +Procter & Gamble Co.,PG,6/28/12,59.33,59.7,9207600,60.29,60.29,45.073215 +Procter & Gamble Co.,PG,6/29/12,60.54,60.65,13301800,61.27,61.25,45.79092 +Procter & Gamble Co.,PG,7/2/12,60.78,61.04,8914300,61.26,61.19,45.746063 +Procter & Gamble Co.,PG,7/3/12,60.82,61.13,4817400,61.4,61.36,45.87315 +Procter & Gamble Co.,PG,7/5/12,61.19,61.44,35413700,61.6,61.35,45.86568 +Procter & Gamble Co.,PG,7/6/12,60.86,61.22,36773400,61.39,61.28,45.813343 +Procter & Gamble Co.,PG,7/9/12,61.12,61.12,33492400,61.8,61.55,46.015194 +Procter & Gamble Co.,PG,7/10/12,61.49,61.71,8651900,61.9,61.73,46.14977 +Procter & Gamble Co.,PG,7/11/12,60.98,61.77,9975600,61.77,61.4,45.90307 +Procter & Gamble Co.,PG,7/12/12,62.7,62.84,37140900,64.27,63.7,47.622555 +Procter & Gamble Co.,PG,7/13/12,63.77,63.93,29170000,65.75,65.09,48.661728 +Procter & Gamble Co.,PG,7/16/12,64.24,64.62,10675900,65,64.81,48.452404 +Procter & Gamble Co.,PG,7/17/12,64.54,64.64,12565600,65.4,65.35,48.85611 +Procter & Gamble Co.,PG,7/18/12,64.35,64.83,13387400,65.14,64.82,48.88025 +Procter & Gamble Co.,PG,7/19/12,64.53,64.95,8077600,65.07,64.92,48.955635 +Procter & Gamble Co.,PG,7/20/12,64.4,64.52,10121500,64.92,64.73,48.81237 +Procter & Gamble Co.,PG,7/23/12,64.23,64.4,10711100,64.72,64.39,48.55598 +Procter & Gamble Co.,PG,7/24/12,63.72,64.48,8271700,64.57,64.02,48.27697 +Procter & Gamble Co.,PG,7/25/12,63.89,64.12,9424700,64.31,64.02,48.27697 +Procter & Gamble Co.,PG,7/26/12,64.44,64.59,10472200,65.1,64.56,48.684174 +Procter & Gamble Co.,PG,7/27/12,64.56,64.68,11141800,65.27,65.09,49.083836 +Procter & Gamble Co.,PG,7/30/12,64.5,64.89,8388600,65.29,65.1,49.09139 +Procter & Gamble Co.,PG,7/31/12,64.5,64.79,9327200,64.99,64.54,48.669098 +Procter & Gamble Co.,PG,8/1/12,63.9,64.87,7782900,64.97,64.01,48.26943 +Procter & Gamble Co.,PG,8/2/12,63.24,63.66,9462400,63.98,63.51,47.892376 +Procter & Gamble Co.,PG,8/3/12,64.7,64.71,15279100,65.9,65.5,49.393013 +Procter & Gamble Co.,PG,8/6/12,65.2,65.23,10034400,66.24,65.81,49.62678 +Procter & Gamble Co.,PG,8/7/12,65.91,65.92,10463300,66.45,66.22,49.935966 +Procter & Gamble Co.,PG,8/8/12,65.96,66.01,9673200,66.8,66.72,50.313007 +Procter & Gamble Co.,PG,8/9/12,66.4,66.59,9677800,66.93,66.73,50.32055 +Procter & Gamble Co.,PG,8/10/12,66.21,66.68,7293600,66.77,66.77,50.35072 +Procter & Gamble Co.,PG,8/13/12,66.35,66.56,6633900,66.75,66.48,50.13204 +Procter & Gamble Co.,PG,8/14/12,66.19,66.53,8887400,66.99,66.73,50.32055 +Procter & Gamble Co.,PG,8/15/12,66.56,66.86,9873600,66.92,66.64,50.252697 +Procter & Gamble Co.,PG,8/16/12,66.45,66.58,10165100,67,67,50.524155 +Procter & Gamble Co.,PG,8/17/12,66.63,66.87,9394300,67.3,67,50.524155 +Procter & Gamble Co.,PG,8/20/12,66.55,66.93,8938700,67.05,66.75,50.33564 +Procter & Gamble Co.,PG,8/21/12,66.68,66.76,9145400,67.14,66.77,50.35072 +Procter & Gamble Co.,PG,8/22/12,66.51,66.57,7749600,66.86,66.85,50.411034 +Procter & Gamble Co.,PG,8/23/12,66.59,66.8,8006500,66.83,66.68,50.282856 +Procter & Gamble Co.,PG,8/24/12,66.33,66.6,8580200,67.18,67.02,50.53924 +Procter & Gamble Co.,PG,8/27/12,66.86,66.93,6419600,67.37,67.11,50.607105 +Procter & Gamble Co.,PG,8/28/12,66.85,66.87,7605400,67.22,66.99,50.51662 +Procter & Gamble Co.,PG,8/29/12,66.8,66.97,6752200,67.18,66.87,50.426125 +Procter & Gamble Co.,PG,8/30/12,66.62,66.64,7285600,66.94,66.88,50.43367 +Procter & Gamble Co.,PG,8/31/12,66.89,67.14,10088600,67.45,67.19,50.667446 +Procter & Gamble Co.,PG,9/4/12,67.01,67.22,7628600,67.47,67.4,50.8258 +Procter & Gamble Co.,PG,9/5/12,67.21,67.21,7741100,67.54,67.29,50.74285 +Procter & Gamble Co.,PG,9/6/12,67.6,67.68,13200500,68.25,68.24,51.459232 +Procter & Gamble Co.,PG,9/7/12,67.98,68.16,12656300,68.6,68.52,51.670383 +Procter & Gamble Co.,PG,9/10/12,68.12,68.41,8920600,68.58,68.51,51.662834 +Procter & Gamble Co.,PG,9/11/12,68.08,68.43,8840900,68.65,68.26,51.474327 +Procter & Gamble Co.,PG,9/12/12,68.05,68.35,6896000,68.59,68.1,51.353653 +Procter & Gamble Co.,PG,9/13/12,67.89,67.89,10495400,68.98,68.91,51.964493 +Procter & Gamble Co.,PG,9/14/12,68.77,68.81,12269800,69.22,69.16,52.153008 +Procter & Gamble Co.,PG,9/17/12,68.86,68.88,11274600,69.25,69.25,52.220863 +Procter & Gamble Co.,PG,9/18/12,69.11,69.19,12833500,69.69,69.22,52.19824 +Procter & Gamble Co.,PG,9/19/12,69.02,69.1,8682900,69.58,69.26,52.22841 +Procter & Gamble Co.,PG,9/20/12,69.11,69.11,8652700,69.64,69.56,52.45464 +Procter & Gamble Co.,PG,9/21/12,69.38,69.7,20290300,69.83,69.42,52.349075 +Procter & Gamble Co.,PG,9/24/12,69.24,69.34,8361000,69.85,69.76,52.605442 +Procter & Gamble Co.,PG,9/25/12,69.54,69.7,10026700,69.97,69.59,52.477245 +Procter & Gamble Co.,PG,9/26/12,69.3,69.49,7698400,69.85,69.3,52.25858 +Procter & Gamble Co.,PG,9/27/12,69.06,69.41,6773100,69.56,69.3,52.25858 +Procter & Gamble Co.,PG,9/28/12,68.64,69.25,8955100,69.42,69.36,52.303814 +Procter & Gamble Co.,PG,10/1/12,69.1,69.33,8588600,69.77,69.45,52.371666 +Procter & Gamble Co.,PG,10/2/12,68.52,69.53,11241400,69.72,68.79,51.873974 +Procter & Gamble Co.,PG,10/3/12,68.73,69.02,8869500,69.54,69.17,52.16054 +Procter & Gamble Co.,PG,10/4/12,69.31,69.36,7792700,69.78,69.38,52.318893 +Procter & Gamble Co.,PG,10/5/12,69.41,69.78,6907800,69.85,69.63,52.507397 +Procter & Gamble Co.,PG,10/8/12,68.89,69.48,6577000,69.48,69.1,52.10774 +Procter & Gamble Co.,PG,10/9/12,68.52,68.92,8200100,69.28,68.7,51.80611 +Procter & Gamble Co.,PG,10/10/12,67.95,68.79,8937500,68.94,68.14,51.38383 +Procter & Gamble Co.,PG,10/11/12,67.82,68.33,6600700,68.39,68,51.278255 +Procter & Gamble Co.,PG,10/12/12,67.87,68.23,6537400,68.46,67.94,51.23299 +Procter & Gamble Co.,PG,10/15/12,67.97,68.27,8359300,68.89,68.71,51.813652 +Procter & Gamble Co.,PG,10/16/12,68.79,68.96,7702700,69.26,69,52.03235 +Procter & Gamble Co.,PG,10/17/12,68.51,68.55,11061000,69.64,69.47,52.81696 +Procter & Gamble Co.,PG,10/18/12,69.04,69.45,7358100,69.5,69.47,52.81696 +Procter & Gamble Co.,PG,10/19/12,68.45,69.36,10125600,69.49,68.57,52.132698 +Procter & Gamble Co.,PG,10/22/12,67.87,68.35,7516800,68.55,68.5,52.07947 +Procter & Gamble Co.,PG,10/23/12,67.26,67.98,8030800,68.13,67.44,51.273586 +Procter & Gamble Co.,PG,10/24/12,67.37,67.37,10209600,68.37,68.08,51.76016 +Procter & Gamble Co.,PG,10/25/12,69.58,69.75,24479700,70.83,70.07,53.273132 +Procter & Gamble Co.,PG,10/26/12,69.39,69.74,11945200,70.36,69.44,52.794155 +Procter & Gamble Co.,PG,10/31/12,69.01,69.51,9095400,69.95,69.24,52.642082 +Procter & Gamble Co.,PG,11/1/12,69.14,69.16,7703800,69.51,69.25,52.649696 +Procter & Gamble Co.,PG,11/2/12,69.06,69.74,6963100,69.77,69.19,52.604084 +Procter & Gamble Co.,PG,11/5/12,68.35,69.22,6525700,69.22,68.67,52.208736 +Procter & Gamble Co.,PG,11/6/12,68.36,68.6,6639800,69,68.93,52.4064 +Procter & Gamble Co.,PG,11/7/12,67.79,68.82,8849600,68.87,68.06,51.744953 +Procter & Gamble Co.,PG,11/8/12,66.9,67.98,7917700,68.09,66.91,50.870644 +Procter & Gamble Co.,PG,11/9/12,66.76,66.83,8147700,67.46,67.01,50.94664 +Procter & Gamble Co.,PG,11/12/12,66.91,67.15,4371300,67.4,67.08,50.999878 +Procter & Gamble Co.,PG,11/13/12,66.77,66.77,6769100,67.6,66.85,50.824997 +Procter & Gamble Co.,PG,11/14/12,66.29,66.89,9680100,67.06,66.53,50.581715 +Procter & Gamble Co.,PG,11/15/12,65.83,66.76,9290000,67,66.32,50.422062 +Procter & Gamble Co.,PG,11/16/12,66.14,66.36,11354200,66.97,66.82,50.802193 +Procter & Gamble Co.,PG,11/19/12,66.86,66.99,8741400,67.92,67.92,51.638508 +Procter & Gamble Co.,PG,11/20/12,67.76,67.81,7611600,68.49,68.3,51.92743 +Procter & Gamble Co.,PG,11/21/12,67.97,68.16,6201400,68.5,68.47,52.05668 +Procter & Gamble Co.,PG,11/23/12,68.71,68.75,4598200,69.61,69.59,52.90818 +Procter & Gamble Co.,PG,11/26/12,69.05,69.14,7493600,69.57,69.48,52.824562 +Procter & Gamble Co.,PG,11/27/12,68.91,69.2,8154300,69.48,68.99,52.452003 +Procter & Gamble Co.,PG,11/28/12,68.9,69,11255800,69.74,69.44,52.794155 +Procter & Gamble Co.,PG,11/29/12,69.13,69.41,8783800,69.8,69.5,52.839756 +Procter & Gamble Co.,PG,11/30/12,69.37,69.37,8886800,69.89,69.83,53.09067 +Procter & Gamble Co.,PG,12/3/12,69.5,69.84,7404600,69.93,69.58,52.900593 +Procter & Gamble Co.,PG,12/4/12,69.07,69.5,6634900,69.85,69.31,52.69532 +Procter & Gamble Co.,PG,12/5/12,69.08,69.48,7623400,69.88,69.41,52.771317 +Procter & Gamble Co.,PG,12/6/12,69.44,69.48,10686900,70.24,69.95,53.18189 +Procter & Gamble Co.,PG,12/7/12,69.85,69.85,11590900,70.66,70.29,53.440384 +Procter & Gamble Co.,PG,12/10/12,70.03,70.12,8124100,70.42,70.22,53.387177 +Procter & Gamble Co.,PG,12/11/12,70.14,70.29,9298000,70.97,70.66,53.72169 +Procter & Gamble Co.,PG,12/12/12,70.61,70.76,8405900,70.99,70.76,53.797737 +Procter & Gamble Co.,PG,12/13/12,69.9,70.55,8478200,70.64,70.13,53.318737 +Procter & Gamble Co.,PG,12/14/12,69.78,69.92,8997600,70.47,69.93,53.166683 +Procter & Gamble Co.,PG,12/17/12,69.62,69.95,8791500,70.15,69.93,53.166683 +Procter & Gamble Co.,PG,12/18/12,69.43,69.89,13568900,70.28,69.97,53.197105 +Procter & Gamble Co.,PG,12/19/12,68.77,69.76,10304800,69.99,69.34,52.7181 +Procter & Gamble Co.,PG,12/20/12,69.3,69.3,10218200,70.25,69.82,53.083054 +Procter & Gamble Co.,PG,12/21/12,68.38,69.43,17746900,69.82,68.72,52.246742 +Procter & Gamble Co.,PG,12/24/12,68.24,68.67,3578800,68.69,68.52,52.09468 +Procter & Gamble Co.,PG,12/26/12,67.7,68.57,6937000,68.59,68,51.699333 +Procter & Gamble Co.,PG,12/27/12,67.41,67.88,7648800,68.16,67.97,51.67652 +Procter & Gamble Co.,PG,12/28/12,67.06,67.73,6463300,67.91,67.15,51.053104 +Procter & Gamble Co.,PG,12/31/12,66.83,67,9061900,67.97,67.89,51.61571 +Procter & Gamble Co.,PG,1/2/13,68.35,68.65,9987000,69.39,69.39,52.75612 +Procter & Gamble Co.,PG,1/3/13,68.94,69.44,7741900,69.5,68.95,52.4216 +Procter & Gamble Co.,PG,1/4/13,68.68,69.01,5853700,69.17,69.09,52.528057 +Procter & Gamble Co.,PG,1/7/13,68.38,68.92,5269800,68.92,68.62,52.17071 +Procter & Gamble Co.,PG,1/8/13,68.4,68.52,7362000,68.73,68.51,52.087082 +Procter & Gamble Co.,PG,1/9/13,68.61,68.77,5762900,69.11,68.88,52.368393 +Procter & Gamble Co.,PG,1/10/13,68.68,68.98,12855000,69.29,69.27,52.664886 +Procter & Gamble Co.,PG,1/11/13,69.01,69.3,12193500,69.3,69.22,52.626877 +Procter & Gamble Co.,PG,1/14/13,69.23,69.31,11570700,69.97,69.63,52.938587 +Procter & Gamble Co.,PG,1/15/13,69.15,69.16,7563400,69.96,69.88,53.128662 +Procter & Gamble Co.,PG,1/16/13,69.11,69.42,7061000,69.7,69.34,53.145523 +Procter & Gamble Co.,PG,1/17/13,69.34,69.56,6263300,69.96,69.67,53.398453 +Procter & Gamble Co.,PG,1/18/13,69.67,69.69,10610800,70,69.94,53.605408 +Procter & Gamble Co.,PG,1/22/13,69.75,69.86,8313600,69.98,69.95,53.613056 +Procter & Gamble Co.,PG,1/23/13,69.8,69.84,10588600,70.7,70.69,54.18024 +Procter & Gamble Co.,PG,1/24/13,70.2,70.68,8877200,70.85,70.42,53.973286 +Procter & Gamble Co.,PG,1/25/13,71.75,71.75,28760300,73.25,73.25,56.142353 +Procter & Gamble Co.,PG,1/28/13,73.19,73.73,14010000,74.23,73.77,56.5409 +Procter & Gamble Co.,PG,1/29/13,73.52,73.55,17576700,75.31,75,57.483635 +Procter & Gamble Co.,PG,1/30/13,74.67,74.75,12677800,75.48,75.08,57.54495 +Procter & Gamble Co.,PG,1/31/13,74.67,74.83,11661500,75.26,75.16,57.606262 +Procter & Gamble Co.,PG,2/1/13,75.17,75.3,12204000,75.97,75.92,58.18877 +Procter & Gamble Co.,PG,2/4/13,74.95,75.69,11086000,75.8,75.25,57.67525 +Procter & Gamble Co.,PG,2/5/13,75.32,75.44,14851700,76.69,75.7,58.02014 +Procter & Gamble Co.,PG,2/6/13,75.04,75.32,17015800,76.19,76.15,58.365055 +Procter & Gamble Co.,PG,2/7/13,75.79,75.98,9897000,76.42,76.15,58.365055 +Procter & Gamble Co.,PG,2/8/13,75.56,76.15,9130700,76.48,75.75,58.058464 +Procter & Gamble Co.,PG,2/11/13,75.12,75.41,6928200,75.92,75.81,58.10446 +Procter & Gamble Co.,PG,2/12/13,75.81,75.96,6281000,76.31,75.98,58.23475 +Procter & Gamble Co.,PG,2/13/13,75.98,76.01,7113300,76.58,76.56,58.679295 +Procter & Gamble Co.,PG,2/14/13,76.25,76.3,10049400,76.97,76.78,58.8479 +Procter & Gamble Co.,PG,2/15/13,76.21,76.72,11165600,76.96,76.54,58.663956 +Procter & Gamble Co.,PG,2/19/13,76.49,76.56,11783500,77.77,77.38,59.30776 +Procter & Gamble Co.,PG,2/20/13,76.92,77.27,9275400,77.52,77.08,59.077847 +Procter & Gamble Co.,PG,2/21/13,75.9,76.28,10305200,77.2,77.04,59.047173 +Procter & Gamble Co.,PG,2/22/13,76.75,77.05,8433200,77.19,76.99,59.00888 +Procter & Gamble Co.,PG,2/25/13,75.92,77.07,9970400,77.67,75.92,58.18877 +Procter & Gamble Co.,PG,2/26/13,75.77,75.99,8378900,76.38,76.08,58.31139 +Procter & Gamble Co.,PG,2/27/13,75.7,75.95,7567800,76.95,76.75,58.824913 +Procter & Gamble Co.,PG,2/28/13,76.17,76.66,10466900,76.91,76.18,58.388035 +Procter & Gamble Co.,PG,3/1/13,75.56,75.7,9599700,76.72,76.49,58.62564 +Procter & Gamble Co.,PG,3/4/13,75.97,76.25,7631000,76.68,76.68,58.771263 +Procter & Gamble Co.,PG,3/5/13,76.72,76.78,9716200,77.39,77.05,59.05486 +Procter & Gamble Co.,PG,3/6/13,76.81,77.01,7194700,77.45,77.2,59.169804 +Procter & Gamble Co.,PG,3/7/13,76.78,77.22,7111400,77.49,76.9,58.939888 +Procter & Gamble Co.,PG,3/8/13,76.46,77.01,7252800,77.2,77.18,59.154488 +Procter & Gamble Co.,PG,3/11/13,76.9,77.02,6621000,77.39,77.35,59.28479 +Procter & Gamble Co.,PG,3/12/13,77,77.19,7016700,77.45,77.17,59.14682 +Procter & Gamble Co.,PG,3/13/13,76.52,77.07,6340300,77.1,76.8,58.86324 +Procter & Gamble Co.,PG,3/14/13,76.83,76.87,8079100,77.47,77.39,59.315453 +Procter & Gamble Co.,PG,3/15/13,76.34,77.08,15237000,77.38,76.34,58.51068 +Procter & Gamble Co.,PG,3/18/13,75.8,75.9,7081800,76.55,76.16,58.372715 +Procter & Gamble Co.,PG,3/19/13,76.11,76.14,9326400,77.18,77.11,59.10084 +Procter & Gamble Co.,PG,3/20/13,77.27,77.29,8615800,77.82,77.58,59.46108 +Procter & Gamble Co.,PG,3/21/13,77.14,77.42,6319500,77.67,77.21,59.177456 +Procter & Gamble Co.,PG,3/22/13,77,77.18,5868400,77.45,77.27,59.223484 +Procter & Gamble Co.,PG,3/25/13,76.44,77.27,6843600,77.62,76.68,58.771263 +Procter & Gamble Co.,PG,3/26/13,76.89,77.02,5386000,77.5,77.4,59.32311 +Procter & Gamble Co.,PG,3/27/13,76.57,76.98,5274600,77.11,77.06,59.06251 +Procter & Gamble Co.,PG,3/28/13,76.66,76.95,8016700,77.16,77.06,59.06251 +Procter & Gamble Co.,PG,4/1/13,76.73,76.85,7266000,77.85,77.7,59.553043 +Procter & Gamble Co.,PG,4/2/13,77.65,77.84,13373600,79.15,78.96,60.518757 +Procter & Gamble Co.,PG,4/3/13,77.84,78.88,8426700,79.08,78.12,59.87496 +Procter & Gamble Co.,PG,4/4/13,78.25,78.32,8770600,78.98,78.54,60.19685 +Procter & Gamble Co.,PG,4/5/13,77.83,77.88,6562600,78.39,78.23,59.959263 +Procter & Gamble Co.,PG,4/8/13,77.88,78.12,6284500,78.88,78.79,60.38847 +Procter & Gamble Co.,PG,4/9/13,78.07,78.82,6760600,78.89,78.26,59.982243 +Procter & Gamble Co.,PG,4/10/13,78.43,78.49,7947600,79.49,79.24,60.733364 +Procter & Gamble Co.,PG,4/11/13,79.33,79.37,11831600,80.13,79.67,61.062935 +Procter & Gamble Co.,PG,4/12/13,79.47,79.51,9383400,80.66,80.08,61.377197 +Procter & Gamble Co.,PG,4/15/13,79.6,79.79,10877200,80.84,79.65,61.04763 +Procter & Gamble Co.,PG,4/16/13,79.37,79.83,9365600,80.21,80.1,61.392494 +Procter & Gamble Co.,PG,4/17/13,78.85,79.98,10964600,80.14,79.06,60.59541 +Procter & Gamble Co.,PG,4/18/13,79.06,79.09,10896200,80.18,79.87,61.216232 +Procter & Gamble Co.,PG,4/19/13,80.2,80.37,13147600,81.7,81.43,62.41188 +Procter & Gamble Co.,PG,4/22/13,81.12,81.31,7530300,81.59,81.4,62.3889 +Procter & Gamble Co.,PG,4/23/13,80.51,81.46,12684800,82.54,82.54,63.26264 +Procter & Gamble Co.,PG,4/24/13,76.93,79.49,25708200,79.61,77.12,59.542786 +Procter & Gamble Co.,PG,4/25/13,76.35,77.67,14702300,77.67,76.58,59.125854 +Procter & Gamble Co.,PG,4/26/13,76.58,76.72,8769100,77.22,77.1,59.527348 +Procter & Gamble Co.,PG,4/29/13,77.23,77.56,6638100,77.98,77.68,59.97514 +Procter & Gamble Co.,PG,4/30/13,76.6,77.86,9653800,77.89,76.77,59.272537 +Procter & Gamble Co.,PG,5/1/13,76.72,76.83,8388800,77.77,76.99,59.442406 +Procter & Gamble Co.,PG,5/2/13,77.14,77.39,7288200,78.28,77.76,60.03691 +Procter & Gamble Co.,PG,5/3/13,77.66,78.1,7884000,78.46,78.19,60.368908 +Procter & Gamble Co.,PG,5/6/13,77.52,78.03,7204200,78.4,77.75,60.029175 +Procter & Gamble Co.,PG,5/7/13,77.27,77.98,9574200,78.2,77.94,60.17587 +Procter & Gamble Co.,PG,5/8/13,77.23,77.9,12067300,78.51,78.44,60.561928 +Procter & Gamble Co.,PG,5/9/13,78.02,78.57,7189400,78.89,78.21,60.384335 +Procter & Gamble Co.,PG,5/10/13,78.23,78.41,6162500,78.79,78.76,60.808983 +Procter & Gamble Co.,PG,5/13/13,78.42,78.51,5420200,78.97,78.59,60.67771 +Procter & Gamble Co.,PG,5/14/13,78.74,78.93,6867400,79.47,79.47,61.357143 +Procter & Gamble Co.,PG,5/15/13,79.47,79.47,11154400,81,80.68,62.291393 +Procter & Gamble Co.,PG,5/16/13,79.89,80.49,8065600,80.74,80.2,61.920757 +Procter & Gamble Co.,PG,5/17/13,79.31,79.91,8549900,80.18,80.02,61.78179 +Procter & Gamble Co.,PG,5/20/13,78.78,79.98,7307300,79.98,79.09,61.063755 +Procter & Gamble Co.,PG,5/21/13,78.22,79.17,7377700,79.22,78.8,60.839878 +Procter & Gamble Co.,PG,5/22/13,78.62,78.84,8873300,79.68,78.82,60.855293 +Procter & Gamble Co.,PG,5/23/13,78.23,78.27,7141200,79.11,78.7,60.762657 +Procter & Gamble Co.,PG,5/24/13,81.44,81.88,25580900,82.35,81.88,63.217876 +Procter & Gamble Co.,PG,5/28/13,80.77,82.05,14372700,82.13,80.86,62.43035 +Procter & Gamble Co.,PG,5/29/13,78.87,80.16,9992500,80.25,78.9,60.917084 +Procter & Gamble Co.,PG,5/30/13,78.9,78.9,14761500,79.88,79.09,61.063755 +Procter & Gamble Co.,PG,5/31/13,76.75,78.79,16461900,78.81,76.76,59.264835 +Procter & Gamble Co.,PG,6/3/13,76.12,76.87,11720600,77.7,77.66,59.959698 +Procter & Gamble Co.,PG,6/4/13,76.75,77.71,11379300,78.47,77.37,59.735806 +Procter & Gamble Co.,PG,6/5/13,76.63,77.08,8826900,77.21,76.66,59.18762 +Procter & Gamble Co.,PG,6/6/13,75.83,76.56,11099900,76.97,76.82,59.311157 +Procter & Gamble Co.,PG,6/7/13,77.27,77.44,7839500,78.28,77.75,60.029175 +Procter & Gamble Co.,PG,6/10/13,77.26,77.69,8966400,78.22,78.07,60.27625 +Procter & Gamble Co.,PG,6/11/13,77.45,77.68,6781200,78.75,78.12,60.314873 +Procter & Gamble Co.,PG,6/12/13,77.48,78.64,7834200,78.89,77.6,59.913364 +Procter & Gamble Co.,PG,6/13/13,77.14,77.54,6927700,78.69,78.43,60.554203 +Procter & Gamble Co.,PG,6/14/13,77.67,78.49,6825900,78.79,78.03,60.24538 +Procter & Gamble Co.,PG,6/17/13,78.25,78.26,7359900,79.47,78.96,60.963413 +Procter & Gamble Co.,PG,6/18/13,78.7,78.95,6051400,79.23,79.04,61.025173 +Procter & Gamble Co.,PG,6/19/13,77.59,79.05,7424500,79.47,77.61,59.921093 +Procter & Gamble Co.,PG,6/20/13,75.1,77.21,15555700,77.33,75.25,58.098984 +Procter & Gamble Co.,PG,6/21/13,75.69,76.25,20055700,77.53,77.43,59.782104 +Procter & Gamble Co.,PG,6/24/13,75.63,76.95,12563300,77.43,76.58,59.125854 +Procter & Gamble Co.,PG,6/25/13,76.29,77.1,7909400,77.24,76.69,59.210762 +Procter & Gamble Co.,PG,6/26/13,77.02,77.23,7326500,77.59,77.4,59.758953 +Procter & Gamble Co.,PG,6/27/13,77.57,77.96,14731500,78.38,77.67,59.967407 +Procter & Gamble Co.,PG,6/28/13,76.9,77.62,9865300,77.94,76.99,59.442406 +Procter & Gamble Co.,PG,7/1/13,77,77.02,6699200,78.45,78.02,60.23764 +Procter & Gamble Co.,PG,7/2/13,77.71,77.95,10228500,78.61,78.44,60.561928 +Procter & Gamble Co.,PG,7/3/13,77.43,78.28,5339900,78.75,78.57,60.662285 +Procter & Gamble Co.,PG,7/5/13,77.78,78.89,7264700,79.02,78.34,60.484695 +Procter & Gamble Co.,PG,7/8/13,78.5,78.54,11141400,79.08,78.76,60.808983 +Procter & Gamble Co.,PG,7/9/13,79.07,79.07,11456200,79.9,79.57,61.43436 +Procter & Gamble Co.,PG,7/10/13,79.3,79.65,6862800,80.1,79.8,61.611965 +Procter & Gamble Co.,PG,7/11/13,80.29,80.55,9185400,80.99,80.77,62.36086 +Procter & Gamble Co.,PG,7/12/13,80.67,80.67,12586300,81.64,81.55,62.96309 +Procter & Gamble Co.,PG,7/15/13,80.85,81.37,10024700,81.59,81.51,62.932194 +Procter & Gamble Co.,PG,7/16/13,80.91,81.32,11208600,81.37,80.97,62.515278 +Procter & Gamble Co.,PG,7/17/13,80.01,80.49,7644300,80.85,80.09,62.299053 +Procter & Gamble Co.,PG,7/18/13,80.03,80.03,5526000,80.75,80.3,62.462395 +Procter & Gamble Co.,PG,7/19/13,80.05,80.36,7862600,81.41,81.37,63.294685 +Procter & Gamble Co.,PG,7/22/13,80.9,81.23,4813600,81.45,81.22,63.178013 +Procter & Gamble Co.,PG,7/23/13,80.78,81.22,4311700,81.4,80.95,62.967995 +Procter & Gamble Co.,PG,7/24/13,80.13,80.95,5606600,81,80.27,62.439045 +Procter & Gamble Co.,PG,7/25/13,79.84,80.01,6239900,80.57,80.41,62.54793 +Procter & Gamble Co.,PG,7/26/13,79.39,80.02,6543500,80.42,80.39,62.532383 +Procter & Gamble Co.,PG,7/29/13,80.05,80.1,4389400,80.45,80.09,62.299053 +Procter & Gamble Co.,PG,7/30/13,80.16,80.49,6434100,80.9,80.44,62.57127 +Procter & Gamble Co.,PG,7/31/13,80.16,80.44,11857000,81.41,80.3,62.462395 +Procter & Gamble Co.,PG,8/1/13,81.21,81.62,10724800,82.23,81.64,63.50471 +Procter & Gamble Co.,PG,8/2/13,80.56,81.42,6626300,81.5,81.29,63.232468 +Procter & Gamble Co.,PG,8/5/13,80.96,81.05,4662800,81.65,81.4,63.31803 +Procter & Gamble Co.,PG,8/6/13,81.3,81.3,6212500,81.97,81.74,63.582516 +Procter & Gamble Co.,PG,8/7/13,81.38,81.41,5828500,82.21,81.96,63.75364 +Procter & Gamble Co.,PG,8/8/13,81.51,82.11,6207900,82.4,82.17,63.916973 +Procter & Gamble Co.,PG,8/9/13,81.19,81.92,6127200,82.06,81.64,63.50471 +Procter & Gamble Co.,PG,8/12/13,81.04,81.23,4922200,81.73,81.62,63.489162 +Procter & Gamble Co.,PG,8/13/13,81.33,81.78,4936400,81.99,81.66,63.520294 +Procter & Gamble Co.,PG,8/14/13,81.19,81.67,5167500,81.78,81.25,63.201355 +Procter & Gamble Co.,PG,8/15/13,80.17,80.96,7415300,81.08,80.48,62.602413 +Procter & Gamble Co.,PG,8/16/13,79.06,80.27,9451600,80.48,79.9,62.151234 +Procter & Gamble Co.,PG,8/19/13,79.42,79.64,5959400,80.09,79.59,61.9101 +Procter & Gamble Co.,PG,8/20/13,79.28,79.72,5172500,80.1,79.53,61.863434 +Procter & Gamble Co.,PG,8/21/13,79.05,79.5,7390900,80.12,79.38,61.746746 +Procter & Gamble Co.,PG,8/22/13,78.87,79.3,6274400,80.05,79.77,62.050114 +Procter & Gamble Co.,PG,8/23/13,79.59,79.87,5219600,80.07,80.01,62.2368 +Procter & Gamble Co.,PG,8/26/13,78.53,79.92,6385400,79.98,78.54,61.093346 +Procter & Gamble Co.,PG,8/27/13,77.33,77.87,7052200,78.36,77.97,60.64995 +Procter & Gamble Co.,PG,8/28/13,76.85,77.86,9008500,77.86,76.85,59.778763 +Procter & Gamble Co.,PG,8/29/13,76.42,76.76,5961000,77.84,77.31,60.136578 +Procter & Gamble Co.,PG,8/30/13,73.61,77.53,9039100,78.07,77.89,60.58773 +Procter & Gamble Co.,PG,9/3/13,77.44,78.27,6743800,78.42,77.75,60.478825 +Procter & Gamble Co.,PG,9/4/13,77.12,77.52,6031300,77.75,77.49,60.276604 +Procter & Gamble Co.,PG,9/5/13,76.83,77.58,7163200,77.63,77.14,60.00434 +Procter & Gamble Co.,PG,9/6/13,76.4,77.12,6977400,77.61,77.15,60.012115 +Procter & Gamble Co.,PG,9/9/13,77.37,77.37,6089300,78.2,78.16,60.79775 +Procter & Gamble Co.,PG,9/10/13,77.78,78.5,6650200,78.64,77.95,60.634388 +Procter & Gamble Co.,PG,9/11/13,77.25,77.26,7049800,78.27,78.27,60.88332 +Procter & Gamble Co.,PG,9/12/13,78.17,78.4,6944900,78.8,78.26,60.875546 +Procter & Gamble Co.,PG,9/13/13,78.41,78.44,4894100,79.18,79.05,61.490055 +Procter & Gamble Co.,PG,9/16/13,79.71,79.72,7512800,80.21,80.16,62.3535 +Procter & Gamble Co.,PG,9/17/13,79.64,79.96,5457700,80.25,79.83,62.0968 +Procter & Gamble Co.,PG,9/18/13,78.53,79.06,10372100,80.48,80.3,62.462395 +Procter & Gamble Co.,PG,9/19/13,79.78,80.5,8157300,80.53,80.12,62.322384 +Procter & Gamble Co.,PG,9/20/13,79.39,80.09,11146100,80.18,79.39,61.754524 +Procter & Gamble Co.,PG,9/23/13,78.67,79.2,6304900,79.58,79.28,61.668953 +Procter & Gamble Co.,PG,9/24/13,78.59,78.97,7692100,79.48,78.62,61.15558 +Procter & Gamble Co.,PG,9/25/13,77.71,78.84,7589300,79,77.72,60.455498 +Procter & Gamble Co.,PG,9/26/13,77.62,77.91,4632600,78.14,78.05,60.712185 +Procter & Gamble Co.,PG,9/27/13,76.77,77.75,6551300,77.75,77.21,60.058773 +Procter & Gamble Co.,PG,9/30/13,75.35,76.8,15028300,77.16,75.59,58.798622 +Procter & Gamble Co.,PG,10/1/13,75.44,75.52,8076100,76.5,76.16,59.24205 +Procter & Gamble Co.,PG,10/2/13,75.42,75.91,8522900,76.14,75.93,59.06311 +Procter & Gamble Co.,PG,10/3/13,75.2,75.89,9251600,76.14,75.84,58.99312 +Procter & Gamble Co.,PG,10/4/13,75.51,75.98,4984700,76.12,76.02,59.133114 +Procter & Gamble Co.,PG,10/7/13,75.48,75.66,6373300,76.1,75.65,58.84532 +Procter & Gamble Co.,PG,10/8/13,76.05,76.39,9656600,77,76.33,59.374275 +Procter & Gamble Co.,PG,10/9/13,76.1,76.58,8470700,77.16,76.95,59.85653 +Procter & Gamble Co.,PG,10/10/13,77.15,77.41,10121900,77.92,77.89,60.58773 +Procter & Gamble Co.,PG,10/11/13,77.81,78,6082200,78.49,78.48,61.046665 +Procter & Gamble Co.,PG,10/14/13,77.93,78.01,6326100,78.8,78.74,61.248917 +Procter & Gamble Co.,PG,10/15/13,77.44,78.38,11192500,78.61,77.6,60.362144 +Procter & Gamble Co.,PG,10/16/13,77.26,77.35,6562600,78.49,78.34,61.414192 +Procter & Gamble Co.,PG,10/17/13,77.98,78.19,8671300,79.47,79.42,62.26087 +Procter & Gamble Co.,PG,10/18/13,78.78,79.39,7958500,79.57,79.41,62.253036 +Procter & Gamble Co.,PG,10/21/13,78.44,79.27,6478700,79.32,78.97,61.908073 +Procter & Gamble Co.,PG,10/22/13,79.28,79.31,9572300,80.61,80.38,63.013447 +Procter & Gamble Co.,PG,10/23/13,80.25,80.34,8960700,81.25,80.91,63.42893 +Procter & Gamble Co.,PG,10/24/13,80.25,80.77,7521100,80.95,80.61,63.193764 +Procter & Gamble Co.,PG,10/25/13,79.51,80.55,9606500,80.72,80,62.71557 +Procter & Gamble Co.,PG,10/28/13,79.95,80.11,9820900,81.86,81.3,63.734695 +Procter & Gamble Co.,PG,10/29/13,81.1,81.46,9482900,82.62,82.46,64.644066 +Procter & Gamble Co.,PG,10/30/13,81.23,82.53,6490000,82.56,81.52,63.90715 +Procter & Gamble Co.,PG,10/31/13,80.72,81.2,7786800,81.6,80.75,63.30352 +Procter & Gamble Co.,PG,11/1/13,80.64,80.68,6802300,81.33,81.15,63.61708 +Procter & Gamble Co.,PG,11/4/13,80.91,81.46,5460100,81.73,81.33,63.7582 +Procter & Gamble Co.,PG,11/5/13,80.85,81.13,4949300,81.74,81.43,63.836567 +Procter & Gamble Co.,PG,11/6/13,81.33,81.64,9526400,83.1,82.81,64.918434 +Procter & Gamble Co.,PG,11/7/13,82.11,82.91,10087700,83.1,82.32,64.5343 +Procter & Gamble Co.,PG,11/8/13,81.67,82.28,9768400,82.57,82.51,64.683266 +Procter & Gamble Co.,PG,11/11/13,82.02,82.35,6173600,82.68,82.26,64.48729 +Procter & Gamble Co.,PG,11/12/13,82.12,82.23,8201700,83.04,82.8,64.9106 +Procter & Gamble Co.,PG,11/13/13,82.46,82.57,7581600,83.5,83.5,65.45935 +Procter & Gamble Co.,PG,11/14/13,83.43,83.43,7580500,84.46,84.32,66.102196 +Procter & Gamble Co.,PG,11/15/13,84.16,84.17,9664700,84.92,84.84,66.50983 +Procter & Gamble Co.,PG,11/18/13,84.18,84.79,8507300,84.94,84.57,66.29817 +Procter & Gamble Co.,PG,11/19/13,84.21,84.31,7924200,84.59,84.34,66.11787 +Procter & Gamble Co.,PG,11/20/13,84.24,84.31,7680900,84.98,84.69,66.39225 +Procter & Gamble Co.,PG,11/21/13,84.51,84.84,7287700,84.89,84.67,66.37658 +Procter & Gamble Co.,PG,11/22/13,84.23,84.53,7436200,85,84.95,66.59606 +Procter & Gamble Co.,PG,11/25/13,84.85,84.96,9670500,85.82,85.41,66.956696 +Procter & Gamble Co.,PG,11/26/13,84.64,85.2,7111600,85.76,84.64,66.35306 +Procter & Gamble Co.,PG,11/27/13,84.02,84.88,4905000,84.89,84.28,66.07082 +Procter & Gamble Co.,PG,11/29/13,84.15,84.77,4954500,85.21,84.22,66.0238 +Procter & Gamble Co.,PG,12/2/13,83.1,84.04,7497500,84.15,83.34,65.33392 +Procter & Gamble Co.,PG,12/3/13,83.23,83.3,7533200,84,83.83,65.718056 +Procter & Gamble Co.,PG,12/4/13,82.59,83.38,6807200,83.49,83.35,65.341774 +Procter & Gamble Co.,PG,12/5/13,82.3,83.39,8186600,83.45,82.69,64.82435 +Procter & Gamble Co.,PG,12/6/13,83.17,83.23,7189400,84.53,84.52,66.25899 +Procter & Gamble Co.,PG,12/9/13,84.34,84.48,7395300,84.94,84.78,66.46282 +Procter & Gamble Co.,PG,12/10/13,83.43,84.41,7373300,84.43,83.65,65.57695 +Procter & Gamble Co.,PG,12/11/13,83.61,83.74,9787900,84.5,84.02,65.86702 +Procter & Gamble Co.,PG,12/12/13,81.93,83.82,10176300,83.87,82.3,64.51863 +Procter & Gamble Co.,PG,12/13/13,81.56,82.32,7441600,82.46,82.37,64.57349 +Procter & Gamble Co.,PG,12/16/13,81.6,82.72,8849700,83.07,81.69,64.04042 +Procter & Gamble Co.,PG,12/17/13,80.69,81.79,11416400,81.85,80.91,63.42893 +Procter & Gamble Co.,PG,12/18/13,80.48,81.21,12036100,82.42,82.38,64.58133 +Procter & Gamble Co.,PG,12/19/13,81.51,81.98,6442600,82.29,81.9,64.20504 +Procter & Gamble Co.,PG,12/20/13,81.82,81.98,13206100,82.54,81.84,64.158005 +Procter & Gamble Co.,PG,12/23/13,81.01,82.14,8653600,82.14,81.31,63.742516 +Procter & Gamble Co.,PG,12/24/13,81.25,81.33,2899100,81.61,81.31,63.742516 +Procter & Gamble Co.,PG,12/26/13,81.29,81.49,5347000,81.89,81.76,64.0953 +Procter & Gamble Co.,PG,12/27/13,81.86,82.09,4006000,82.48,82.01,64.2913 +Procter & Gamble Co.,PG,12/30/13,81.57,82,4145600,82.05,82,64.283455 +Procter & Gamble Co.,PG,12/31/13,81.09,81.83,5765300,82,81.41,63.82092 +Procter & Gamble Co.,PG,1/2/14,80.32,81.33,6981700,81.36,80.54,63.138885 +Procter & Gamble Co.,PG,1/3/14,80.19,80.76,6925600,80.85,80.45,63.068333 +Procter & Gamble Co.,PG,1/6/14,80.3,80.61,7208200,80.98,80.64,63.21728 +Procter & Gamble Co.,PG,1/7/14,80.62,80.71,7158200,81.58,81.42,63.828777 +Procter & Gamble Co.,PG,1/8/14,80.05,80.97,13458800,81.15,80.24,62.90368 +Procter & Gamble Co.,PG,1/9/14,80.03,80.54,10833900,80.8,80.42,63.044823 +Procter & Gamble Co.,PG,1/10/14,80.2,80.59,8448300,80.89,80.3,62.950745 +Procter & Gamble Co.,PG,1/13/14,79.69,80.01,9360800,80.5,80.01,62.723392 +Procter & Gamble Co.,PG,1/14/14,80.02,80.06,8737100,80.92,80.87,63.397583 +Procter & Gamble Co.,PG,1/15/14,80.25,80.7,8221900,81.18,80.79,63.33487 +Procter & Gamble Co.,PG,1/16/14,80.26,80.65,11673300,80.83,80.56,63.15456 +Procter & Gamble Co.,PG,1/17/14,79.8,80.42,13629800,80.64,79.88,62.621483 +Procter & Gamble Co.,PG,1/21/14,79.54,80.59,13216400,80.72,80.18,62.856667 +Procter & Gamble Co.,PG,1/22/14,79.05,79.57,8455600,79.88,79.23,62.581776 +Procter & Gamble Co.,PG,1/23/14,78.12,78.71,12667700,78.97,78.24,61.799812 +Procter & Gamble Co.,PG,1/24/14,78.78,79.33,20163200,81.7,79.18,62.54229 +Procter & Gamble Co.,PG,1/27/14,78.42,79.24,10395400,79.3,78.47,61.981487 +Procter & Gamble Co.,PG,1/28/14,78.43,78.67,10060800,79.52,79.11,62.486996 +Procter & Gamble Co.,PG,1/29/14,77.38,78.8,13443100,78.8,77.64,61.32587 +Procter & Gamble Co.,PG,1/30/14,76.77,78.05,9450500,78.05,76.87,60.7177 +Procter & Gamble Co.,PG,1/31/14,75.26,76.03,12988800,77.19,76.62,60.520203 +Procter & Gamble Co.,PG,2/3/14,75.6,76.69,14292700,76.76,75.7,59.793514 +Procter & Gamble Co.,PG,2/4/14,75.4,76,12055400,76.39,76.09,60.101585 +Procter & Gamble Co.,PG,2/5/14,75.67,75.94,9734100,76.8,76.45,60.385944 +Procter & Gamble Co.,PG,2/6/14,76.48,76.53,7819700,76.99,76.9,60.741394 +Procter & Gamble Co.,PG,2/7/14,76.75,76.99,7259200,77.39,77.31,61.065243 +Procter & Gamble Co.,PG,2/10/14,77.19,77.43,8959700,78.09,78.03,61.633957 +Procter & Gamble Co.,PG,2/11/14,77.64,78.1,10500800,79.11,78.84,62.27375 +Procter & Gamble Co.,PG,2/12/14,77.06,78.13,11019700,78.53,77.49,61.20742 +Procter & Gamble Co.,PG,2/13/14,77,77.09,7420600,77.92,77.8,61.452274 +Procter & Gamble Co.,PG,2/14/14,77.25,77.69,10791900,79.75,79.4,62.716084 +Procter & Gamble Co.,PG,2/18/14,77.56,79.48,15750700,79.63,77.97,61.586536 +Procter & Gamble Co.,PG,2/19/14,77.55,77.64,8740000,78.96,78.14,61.720814 +Procter & Gamble Co.,PG,2/20/14,77.5,77.96,8275200,78.44,77.92,61.547024 +Procter & Gamble Co.,PG,2/21/14,77.91,78.05,8089200,78.89,77.97,61.586536 +Procter & Gamble Co.,PG,2/24/14,77.61,78.03,7838700,78.77,77.86,61.49967 +Procter & Gamble Co.,PG,2/25/14,77.4,77.73,8177500,78.31,78.12,61.705048 +Procter & Gamble Co.,PG,2/26/14,77.82,78.23,7764700,78.77,77.86,61.49967 +Procter & Gamble Co.,PG,2/27/14,77.56,77.77,6549800,78.23,78.19,61.76032 +Procter & Gamble Co.,PG,2/28/14,78.01,78.24,8489600,78.91,78.66,62.131557 +Procter & Gamble Co.,PG,3/3/14,77.35,78.26,8598600,78.41,77.48,61.199516 +Procter & Gamble Co.,PG,3/4/14,77.9,78.09,8306900,78.72,78.45,61.965687 +Procter & Gamble Co.,PG,3/5/14,77.55,78.32,8542300,78.41,77.82,61.46805 +Procter & Gamble Co.,PG,3/6/14,77.84,78.04,6475600,78.44,78.06,61.65763 +Procter & Gamble Co.,PG,3/7/14,78.11,78.41,5865400,78.6,78.38,61.910404 +Procter & Gamble Co.,PG,3/10/14,78.2,78.29,5229900,78.57,78.53,62.028873 +Procter & Gamble Co.,PG,3/11/14,78.57,78.59,6595800,79.39,78.95,62.360626 +Procter & Gamble Co.,PG,3/12/14,78.62,78.66,7469300,79.45,79.24,62.589684 +Procter & Gamble Co.,PG,3/13/14,79.19,79.32,9676600,79.76,79.19,62.55018 +Procter & Gamble Co.,PG,3/14/14,78.67,79.1,14850700,79.23,78.98,62.384327 +Procter & Gamble Co.,PG,3/17/14,79.02,79.02,8452100,79.95,79.84,63.063614 +Procter & Gamble Co.,PG,3/18/14,79.51,79.84,7703200,80.08,79.77,63.008335 +Procter & Gamble Co.,PG,3/19/14,78.51,79.68,8607200,79.91,78.78,62.226345 +Procter & Gamble Co.,PG,3/20/14,78.15,78.7,8659500,78.93,78.32,61.86301 +Procter & Gamble Co.,PG,3/21/14,77.88,79.04,21244400,79.75,77.88,61.515446 +Procter & Gamble Co.,PG,3/24/14,78.47,78.5,11221600,79.83,79.3,62.637085 +Procter & Gamble Co.,PG,3/25/14,79.44,79.52,8892500,79.99,79.81,63.039898 +Procter & Gamble Co.,PG,3/26/14,79.33,80.03,8269800,80.18,79.5,62.795044 +Procter & Gamble Co.,PG,3/27/14,79.38,79.55,8134100,80.43,79.65,62.913544 +Procter & Gamble Co.,PG,3/28/14,79.52,79.94,6413500,80.32,79.76,63.000412 +Procter & Gamble Co.,PG,3/31/14,79.55,80,8492800,80.83,80.6,63.66392 +Procter & Gamble Co.,PG,4/1/14,80.21,80.6,8222300,80.84,80.34,63.458538 +Procter & Gamble Co.,PG,4/2/14,79.8,80.19,6741800,80.33,80.13,63.292675 +Procter & Gamble Co.,PG,4/3/14,79.93,80.28,5646000,80.58,80.1,63.26898 +Procter & Gamble Co.,PG,4/4/14,79.75,80.47,8649600,80.56,79.77,63.008335 +Procter & Gamble Co.,PG,4/7/14,79.93,80.02,13229000,81.07,80.49,63.577026 +Procter & Gamble Co.,PG,4/8/14,80.02,80.51,11880700,81.38,81.35,64.256325 +Procter & Gamble Co.,PG,4/9/14,81.32,81.8,11550700,82.24,81.49,64.36693 +Procter & Gamble Co.,PG,4/10/14,80.89,81.58,12194300,82.13,81.09,64.050964 +Procter & Gamble Co.,PG,4/11/14,80.5,80.98,11831400,81.66,80.76,63.790295 +Procter & Gamble Co.,PG,4/14/14,80.51,81,7105600,81.2,80.81,63.829796 +Procter & Gamble Co.,PG,4/15/14,80.52,80.79,9000800,81.09,80.84,63.853493 +Procter & Gamble Co.,PG,4/16/14,81.03,81.28,8300700,81.88,81.65,64.49328 +Procter & Gamble Co.,PG,4/17/14,81.34,81.47,8374700,81.89,81.76,64.58018 +Procter & Gamble Co.,PG,4/21/14,81.29,81.81,6391000,81.81,81.56,64.42219 +Procter & Gamble Co.,PG,4/22/14,81.15,81.54,9259100,81.67,81.25,64.17734 +Procter & Gamble Co.,PG,4/23/14,79.38,80.72,9577500,80.72,80.36,63.981445 +Procter & Gamble Co.,PG,4/24/14,80.01,80.26,9523200,81.38,81.15,64.61046 +Procter & Gamble Co.,PG,4/25/14,80.97,81.2,7497400,81.58,81.41,64.81747 +Procter & Gamble Co.,PG,4/28/14,81.51,81.54,11595100,82.98,82.94,66.035614 +Procter & Gamble Co.,PG,4/29/14,82.36,82.75,7214300,82.95,82.44,65.63754 +Procter & Gamble Co.,PG,4/30/14,82.24,82.39,6243300,82.75,82.55,65.72514 +Procter & Gamble Co.,PG,5/1/14,81.76,82.39,5305000,82.47,82.34,65.55792 +Procter & Gamble Co.,PG,5/2/14,81.75,82.22,6629200,82.6,81.92,65.22352 +Procter & Gamble Co.,PG,5/5/14,81.47,81.64,4563600,81.88,81.7,65.04838 +Procter & Gamble Co.,PG,5/6/14,81.12,81.76,4591300,81.76,81.13,64.59453 +Procter & Gamble Co.,PG,5/7/14,81.42,81.45,6639500,82.14,82.09,65.35888 +Procter & Gamble Co.,PG,5/8/14,81.82,82.06,4631200,82.32,82.16,65.41462 +Procter & Gamble Co.,PG,5/9/14,82.14,82.2,7303500,82.8,82.39,65.59772 +Procter & Gamble Co.,PG,5/12/14,81.71,82.61,7859000,82.71,81.73,65.07224 +Procter & Gamble Co.,PG,5/13/14,81.42,81.94,6540200,81.98,81.61,64.97671 +Procter & Gamble Co.,PG,5/14/14,81.12,81.74,6867200,81.91,81.17,64.62639 +Procter & Gamble Co.,PG,5/15/14,80.44,81.25,9402100,81.37,80.53,64.11681 +Procter & Gamble Co.,PG,5/16/14,80,80.63,11558900,80.76,80.33,63.957573 +Procter & Gamble Co.,PG,5/19/14,79.54,80.01,6068100,80.05,79.93,63.639114 +Procter & Gamble Co.,PG,5/20/14,79.97,80.02,7057200,80.58,80.23,63.877953 +Procter & Gamble Co.,PG,5/21/14,80.02,80.34,6339800,80.67,80.49,64.08498 +Procter & Gamble Co.,PG,5/22/14,80.05,80.37,5561100,80.67,80.65,64.21235 +Procter & Gamble Co.,PG,5/23/14,80.4,80.51,4472600,80.85,80.52,64.10887 +Procter & Gamble Co.,PG,5/27/14,80.05,80.55,7003800,80.58,80.08,63.758564 +Procter & Gamble Co.,PG,5/28/14,80.02,80.03,4201400,80.28,80.1,63.774464 +Procter & Gamble Co.,PG,5/29/14,80.08,80.1,3886800,80.4,80.4,64.013336 +Procter & Gamble Co.,PG,5/30/14,80.17,80.25,7433000,80.85,80.79,64.32383 +Procter & Gamble Co.,PG,6/2/14,80.29,80.66,4331700,80.67,80.36,63.981445 +Procter & Gamble Co.,PG,6/3/14,79.6,80.04,6970600,80.3,79.93,63.639114 +Procter & Gamble Co.,PG,6/4/14,79.64,80,5427700,80.22,79.86,63.58337 +Procter & Gamble Co.,PG,6/5/14,79.97,80.11,5787700,80.31,80.11,63.782444 +Procter & Gamble Co.,PG,6/6/14,79.82,80.09,5520500,80.24,80.03,63.718735 +Procter & Gamble Co.,PG,6/9/14,79.85,79.91,6352500,80.24,80.09,63.76652 +Procter & Gamble Co.,PG,6/10/14,80,80.03,5658400,80.3,80.15,63.814262 +Procter & Gamble Co.,PG,6/11/14,79.88,80.05,7453700,80.3,80.06,63.74263 +Procter & Gamble Co.,PG,6/12/14,79.69,79.82,6526800,80.03,79.76,63.50375 +Procter & Gamble Co.,PG,6/13/14,79.5,79.73,5214000,79.94,79.64,63.40821 +Procter & Gamble Co.,PG,6/16/14,79.11,79.52,5334600,79.94,79.69,63.448025 +Procter & Gamble Co.,PG,6/17/14,79.35,79.61,5337300,79.79,79.58,63.360462 +Procter & Gamble Co.,PG,6/18/14,79.13,79.44,9614200,79.94,79.79,63.527645 +Procter & Gamble Co.,PG,6/19/14,79.8,79.85,12485100,80.57,80.24,63.88591 +Procter & Gamble Co.,PG,6/20/14,79.83,80.44,11659900,80.5,79.93,63.639114 +Procter & Gamble Co.,PG,6/23/14,79.36,80.06,6938900,80.06,79.52,63.31269 +Procter & Gamble Co.,PG,6/24/14,78.92,79.42,8157300,79.44,79.01,62.906612 +Procter & Gamble Co.,PG,6/25/14,78.65,79.04,12569300,79.36,79.32,63.153446 +Procter & Gamble Co.,PG,6/26/14,78.59,79.24,7258800,79.29,78.62,62.59611 +Procter & Gamble Co.,PG,6/27/14,78.52,78.6,8974900,79.19,79.02,62.914577 +Procter & Gamble Co.,PG,6/30/14,78.43,79.01,10297700,79.46,78.59,62.572212 +Procter & Gamble Co.,PG,7/1/14,78.51,78.87,8421200,79.41,79.28,63.121582 +Procter & Gamble Co.,PG,7/2/14,79.44,79.56,6276600,79.86,79.56,63.344536 +Procter & Gamble Co.,PG,7/3/14,79.64,79.93,5501100,80.14,79.98,63.678944 +Procter & Gamble Co.,PG,7/7/14,79.66,79.75,6673600,80.2,80.19,63.846134 +Procter & Gamble Co.,PG,7/8/14,79.91,80.03,9150200,80.85,80.56,64.14072 +Procter & Gamble Co.,PG,7/9/14,80.5,80.66,12113100,81.8,81.67,65.02449 +Procter & Gamble Co.,PG,7/10/14,81.19,81.27,8786500,81.91,81.61,64.97671 +Procter & Gamble Co.,PG,7/11/14,81,81.06,7519300,81.57,81.16,64.61844 +Procter & Gamble Co.,PG,7/14/14,81.3,81.36,6802000,81.74,81.32,64.74583 +Procter & Gamble Co.,PG,7/15/14,81.09,81.51,9637600,81.52,81.26,64.69804 +Procter & Gamble Co.,PG,7/16/14,80.75,80.9,8940500,81.2,80.94,64.95804 +Procter & Gamble Co.,PG,7/17/14,80.39,80.99,5844700,81.22,80.4,64.52467 +Procter & Gamble Co.,PG,7/18/14,80.16,80.55,6502400,80.75,80.55,64.64508 +Procter & Gamble Co.,PG,7/21/14,79.95,80.33,4434300,80.4,80.28,64.428375 +Procter & Gamble Co.,PG,7/22/14,79.77,80.29,6073200,80.58,80.1,64.28393 +Procter & Gamble Co.,PG,7/23/14,79.82,80.33,5891200,80.5,79.99,64.19564 +Procter & Gamble Co.,PG,7/24/14,79.85,80.12,6273100,80.32,80.26,64.41235 +Procter & Gamble Co.,PG,7/25/14,79.37,80.02,6293400,80.16,79.56,63.850567 +Procter & Gamble Co.,PG,7/28/14,78.85,79.41,6757300,79.62,79.26,63.609783 +Procter & Gamble Co.,PG,7/29/14,78.65,79.09,6419600,79.5,78.65,63.120247 +Procter & Gamble Co.,PG,7/30/14,78.14,78.7,8296500,79.01,78.16,62.726997 +Procter & Gamble Co.,PG,7/31/14,77.29,77.76,11235600,78.01,77.32,62.052856 +Procter & Gamble Co.,PG,8/1/14,78.83,79.25,18110700,80.67,79.65,63.922783 +Procter & Gamble Co.,PG,8/4/14,78.66,79.46,12075300,79.46,79.22,63.577675 +Procter & Gamble Co.,PG,8/5/14,78.98,78.99,7995900,79.74,79.41,63.73017 +Procter & Gamble Co.,PG,8/6/14,79.27,79.4,12839000,81.3,81.09,65.07846 +Procter & Gamble Co.,PG,8/7/14,80.01,81.02,7904000,81.18,80.14,64.31605 +Procter & Gamble Co.,PG,8/8/14,80.04,80.05,6215600,81.03,80.95,64.96608 +Procter & Gamble Co.,PG,8/11/14,81.03,81.23,8188000,81.87,81.48,65.39145 +Procter & Gamble Co.,PG,8/12/14,81.21,81.5,6591200,81.86,81.42,65.343285 +Procter & Gamble Co.,PG,8/13/14,81.11,81.64,5472200,81.8,81.48,65.39145 +Procter & Gamble Co.,PG,8/14/14,81.44,81.59,5930700,82.04,81.95,65.76863 +Procter & Gamble Co.,PG,8/15/14,81.18,82.23,7418400,82.23,81.78,65.632195 +Procter & Gamble Co.,PG,8/18/14,81.81,81.99,8450500,82.85,82.44,66.16189 +Procter & Gamble Co.,PG,8/19/14,82.12,82.35,6867700,82.87,82.69,66.362526 +Procter & Gamble Co.,PG,8/20/14,82.46,82.46,4581800,82.94,82.81,66.45883 +Procter & Gamble Co.,PG,8/21/14,82.69,82.8,7099800,83.47,83.28,66.83602 +Procter & Gamble Co.,PG,8/22/14,83.14,83.16,6978500,83.66,83.39,66.9243 +Procter & Gamble Co.,PG,8/25/14,83.31,83.74,5586800,83.82,83.54,67.04468 +Procter & Gamble Co.,PG,8/26/14,83.33,83.61,5188400,83.83,83.38,66.91626 +Procter & Gamble Co.,PG,8/27/14,83.16,83.43,4248300,83.6,83.31,66.860085 +Procter & Gamble Co.,PG,8/28/14,82.76,83.02,4278700,83.22,83.03,66.63537 +Procter & Gamble Co.,PG,8/29/14,82.6,83.09,4901300,83.13,83.11,66.69959 +Procter & Gamble Co.,PG,9/2/14,82.71,83.21,5528900,83.49,82.98,66.59525 +Procter & Gamble Co.,PG,9/3/14,82.77,83.26,5851800,83.48,82.9,66.53107 +Procter & Gamble Co.,PG,9/4/14,82.78,82.92,7444200,83.75,83.7,67.17307 +Procter & Gamble Co.,PG,9/5/14,83.07,83.44,5888900,83.8,83.77,67.22926 +Procter & Gamble Co.,PG,9/8/14,83.13,83.57,4899600,83.6,83.32,66.868126 +Procter & Gamble Co.,PG,9/9/14,82.83,83.05,5202900,83.29,82.99,66.60329 +Procter & Gamble Co.,PG,9/10/14,83.15,83.2,6715300,83.96,83.64,67.12493 +Procter & Gamble Co.,PG,9/11/14,83.37,83.61,6341600,83.75,83.49,67.00455 +Procter & Gamble Co.,PG,9/12/14,82.86,83.21,6358500,83.38,83.26,66.81998 +Procter & Gamble Co.,PG,9/15/14,83.14,83.18,7004700,84.25,83.87,67.309525 +Procter & Gamble Co.,PG,9/16/14,83.56,83.58,7143800,84.45,84.08,67.47806 +Procter & Gamble Co.,PG,9/17/14,83.93,84.02,8273800,84.5,84.16,67.54228 +Procter & Gamble Co.,PG,9/18/14,84.07,84.18,5309200,84.44,84.19,67.56633 +Procter & Gamble Co.,PG,9/19/14,84.18,84.52,11377700,84.77,84.47,67.79105 +Procter & Gamble Co.,PG,9/22/14,84.49,84.64,8397100,84.95,84.81,68.06391 +Procter & Gamble Co.,PG,9/23/14,84.44,84.65,7723500,84.92,84.44,67.76695 +Procter & Gamble Co.,PG,9/24/14,84.33,84.33,11694700,85.4,85.24,68.40899 +Procter & Gamble Co.,PG,9/25/14,84.33,85.02,8212300,85.13,84.33,67.678696 +Procter & Gamble Co.,PG,9/26/14,83.86,84.54,5478000,84.74,84.58,67.879326 +Procter & Gamble Co.,PG,9/29/14,83.66,84.11,6360000,84.47,84.44,67.76695 +Procter & Gamble Co.,PG,9/30/14,83.68,84.34,8074700,84.36,83.74,67.20519 +Procter & Gamble Co.,PG,10/1/14,83.03,84.02,9024700,84.04,83.14,66.72367 +Procter & Gamble Co.,PG,10/2/14,82.95,83.1,8858400,83.97,83.05,66.65144 +Procter & Gamble Co.,PG,10/3/14,82.88,83.44,6701500,83.95,83.79,67.2453 +Procter & Gamble Co.,PG,10/6/14,83.19,83.57,5656500,83.94,83.57,67.06876 +Procter & Gamble Co.,PG,10/7/14,83.12,83.38,7378200,83.92,83.16,66.739716 +Procter & Gamble Co.,PG,10/8/14,83.21,83.34,8107100,84.28,84.18,67.558334 +Procter & Gamble Co.,PG,10/9/14,83.53,84.21,7765700,84.88,83.66,67.14098 +Procter & Gamble Co.,PG,10/10/14,83.91,83.95,13732400,85.28,84.69,67.96762 +Procter & Gamble Co.,PG,10/13/14,83.31,84.31,10066100,84.47,83.37,66.90824 +Procter & Gamble Co.,PG,10/14/14,83.03,83.91,8210300,83.91,83.55,67.0527 +Procter & Gamble Co.,PG,10/15/14,81.76,82.59,13283200,83.58,82.95,66.57116 +Procter & Gamble Co.,PG,10/16/14,81.57,81.65,11310200,82.8,82.24,66.001366 +Procter & Gamble Co.,PG,10/17/14,82.03,82.95,11786600,83.48,83.27,66.827995 +Procter & Gamble Co.,PG,10/20/14,82.83,83.25,8558100,84.33,84.18,67.558334 +Procter & Gamble Co.,PG,10/21/14,83.66,84.47,12389600,84.64,84.61,67.903404 +Procter & Gamble Co.,PG,10/22/14,83.92,84.06,9747600,84.59,84.23,68.116905 +Procter & Gamble Co.,PG,10/23/14,82.3,84.26,14292100,84.33,83.23,67.30821 +Procter & Gamble Co.,PG,10/24/14,84.91,85.1,13465600,85.97,85.16,68.86899 +Procter & Gamble Co.,PG,10/27/14,84.83,84.96,10316600,86.48,85.95,69.50786 +Procter & Gamble Co.,PG,10/28/14,86.17,86.2,9437700,86.65,86.47,69.92841 +Procter & Gamble Co.,PG,10/29/14,85.91,86.67,6880600,86.67,86.54,69.985 +Procter & Gamble Co.,PG,10/30/14,85.67,86.16,5560300,87,86.94,70.308495 +Procter & Gamble Co.,PG,10/31/14,86.71,87.08,9359800,87.36,87.27,70.575356 +Procter & Gamble Co.,PG,11/3/14,86.2,86.66,7789500,87.39,87.38,70.6643 +Procter & Gamble Co.,PG,11/4/14,87.44,87.49,10594800,88.87,88.64,71.683266 +Procter & Gamble Co.,PG,11/5/14,88.36,88.74,8462000,89.49,89,71.9744 +Procter & Gamble Co.,PG,11/6/14,88.57,89.08,6628900,89.2,88.9,71.89355 +Procter & Gamble Co.,PG,11/7/14,88.25,88.74,5975700,89.2,89.13,72.07953 +Procter & Gamble Co.,PG,11/10/14,88.26,88.92,5927100,89.5,89.45,72.33833 +Procter & Gamble Co.,PG,11/11/14,89.17,89.38,6343900,89.79,89.67,72.51626 +Procter & Gamble Co.,PG,11/12/14,89.42,89.6,6298700,89.88,89.48,72.3626 +Procter & Gamble Co.,PG,11/13/14,88.46,88.94,10191600,89.84,88.6,71.6509 +Procter & Gamble Co.,PG,11/14/14,87.93,88.7,7559400,88.89,88.11,71.25466 +Procter & Gamble Co.,PG,11/17/14,87.37,88,9475800,88.18,87.84,71.03631 +Procter & Gamble Co.,PG,11/18/14,87.49,88.02,6419400,88.18,87.95,71.12529 +Procter & Gamble Co.,PG,11/19/14,87.93,88.24,6570400,88.87,88.73,71.756065 +Procter & Gamble Co.,PG,11/20/14,88.33,88.33,5527600,88.8,88.47,71.54579 +Procter & Gamble Co.,PG,11/21/14,88.46,89.26,8984100,89.43,88.6,71.6509 +Procter & Gamble Co.,PG,11/24/14,87.86,88.88,5569200,88.89,88.11,71.25466 +Procter & Gamble Co.,PG,11/25/14,88.08,88.36,6439700,88.82,88.8,71.812675 +Procter & Gamble Co.,PG,11/26/14,88.45,88.83,4420000,88.88,88.88,71.87735 +Procter & Gamble Co.,PG,11/28/14,88.97,89.09,7661800,90.56,90.43,73.13087 +Procter & Gamble Co.,PG,12/1/14,89.52,90.17,6745100,90.67,90.08,72.84781 +Procter & Gamble Co.,PG,12/2/14,90.12,90.44,7432900,91.17,91.07,73.64843 +Procter & Gamble Co.,PG,12/3/14,89.64,90.84,6465600,90.97,90,72.78311 +Procter & Gamble Co.,PG,12/4/14,90.1,90.5,6406700,90.94,90.58,73.25217 +Procter & Gamble Co.,PG,12/5/14,89.21,90.32,6383400,90.42,90.38,73.09042 +Procter & Gamble Co.,PG,12/8/14,90.32,90.34,4721900,91,90.76,73.39773 +Procter & Gamble Co.,PG,12/9/14,89.87,90.47,5704000,90.78,90.71,73.357285 +Procter & Gamble Co.,PG,12/10/14,89.96,90.95,6293300,91.1,90,72.78311 +Procter & Gamble Co.,PG,12/11/14,89.98,90,6468700,91.28,90.41,73.11469 +Procter & Gamble Co.,PG,12/12/14,89.53,90.01,6574600,90.97,89.55,72.419174 +Procter & Gamble Co.,PG,12/15/14,89.03,89.7,6511900,90.6,89.2,72.13614 +Procter & Gamble Co.,PG,12/16/14,88.38,89.14,8773800,90.96,89.36,72.26556 +Procter & Gamble Co.,PG,12/17/14,89.4,89.56,7412700,91.16,90.7,73.34919 +Procter & Gamble Co.,PG,12/18/14,90.55,91.01,8724500,92,92,74.40051 +Procter & Gamble Co.,PG,12/19/14,91.76,92.15,14037800,92.73,92.05,74.440956 +Procter & Gamble Co.,PG,12/22/14,92,92.1,7157100,92.73,92.6,74.885735 +Procter & Gamble Co.,PG,12/23/14,92.7,92.74,5610600,93.48,93.29,75.44372 +Procter & Gamble Co.,PG,12/24/14,93.14,93.5,2403000,93.89,93.14,75.32243 +Procter & Gamble Co.,PG,12/26/14,93.06,93.15,3148700,93.81,93.46,75.581215 +Procter & Gamble Co.,PG,12/29/14,92.5,93.12,4657700,93.43,92.64,74.91808 +Procter & Gamble Co.,PG,12/30/14,92.1,92.25,4730000,92.82,92.4,74.72399 +Procter & Gamble Co.,PG,12/31/14,91.03,92.04,5712100,92.55,91.09,73.66459 +Procter & Gamble Co.,PG,1/2/15,89.92,90.84,7251400,91,90.44,73.138954 +Procter & Gamble Co.,PG,1/5/15,89.85,90.23,8626100,91,90.01,72.79121 +Procter & Gamble Co.,PG,1/6/15,89.26,90.31,7791200,90.56,89.6,72.45964 +Procter & Gamble Co.,PG,1/7/15,89.56,89.94,5986600,90.37,90.07,72.83973 +Procter & Gamble Co.,PG,1/8/15,90.13,90.48,6823300,91.23,91.1,73.67271 +Procter & Gamble Co.,PG,1/9/15,90.12,91.18,4872800,91.18,90.25,72.98529 +Procter & Gamble Co.,PG,1/12/15,89.51,90.48,5250900,90.62,89.92,72.71841 +Procter & Gamble Co.,PG,1/13/15,89.77,90.78,6727100,91.5,90.3,73.02571 +Procter & Gamble Co.,PG,1/14/15,89.43,89.73,6418200,90.16,89.99,72.77501 +Procter & Gamble Co.,PG,1/15/15,89.34,90.49,6768200,90.5,89.86,72.66991 +Procter & Gamble Co.,PG,1/16/15,89.87,89.95,8815700,91.34,91.25,73.794 +Procter & Gamble Co.,PG,1/20/15,90.5,91.25,9869900,91.79,91.19,73.74546 +Procter & Gamble Co.,PG,1/21/15,89.63,90.4,6974500,91.19,90.73,73.89531 +Procter & Gamble Co.,PG,1/22/15,89.87,91.04,7211200,91.69,91.62,74.620186 +Procter & Gamble Co.,PG,1/23/15,89.95,91.17,6745700,91.19,90.08,73.36593 +Procter & Gamble Co.,PG,1/26/15,88.74,89.95,9371700,89.95,89.58,72.9587 +Procter & Gamble Co.,PG,1/27/15,86.02,87.1,14417400,87.21,86.49,70.44203 +Procter & Gamble Co.,PG,1/28/15,85.01,86.63,14033400,86.91,85.15,69.350685 +Procter & Gamble Co.,PG,1/29/15,85.15,85.78,12054500,86.11,85.67,69.77419 +Procter & Gamble Co.,PG,1/30/15,84.25,85.09,14685300,85.22,84.29,68.65026 +Procter & Gamble Co.,PG,2/2/15,83.68,84.58,10278700,85.14,85.12,69.32624 +Procter & Gamble Co.,PG,2/3/15,85.12,85.95,10747900,86,85.95,70.002235 +Procter & Gamble Co.,PG,2/4/15,85.55,85.89,9212800,86.48,85.79,69.87193 +Procter & Gamble Co.,PG,2/5/15,86.1,86.24,6531300,86.78,86.7,70.61306 +Procter & Gamble Co.,PG,2/6/15,85.15,86.56,8429800,86.61,85.61,69.72533 +Procter & Gamble Co.,PG,2/9/15,84.59,85.31,8811500,85.43,85.05,69.26922 +Procter & Gamble Co.,PG,2/10/15,84.82,85.33,7059300,85.57,85.39,69.54616 +Procter & Gamble Co.,PG,2/11/15,85.15,85.95,7184600,86.2,85.64,69.74975 +Procter & Gamble Co.,PG,2/12/15,85.41,86.06,6074600,86.15,86.03,70.06739 +Procter & Gamble Co.,PG,2/13/15,85.5,86.03,6272000,86.15,85.9,69.96152 +Procter & Gamble Co.,PG,2/17/15,85,86.06,10310400,86.06,85.49,69.62759 +Procter & Gamble Co.,PG,2/18/15,85.52,85.76,8132300,86.39,86.26,70.25473 +Procter & Gamble Co.,PG,2/19/15,85.05,86.11,7271600,86.3,85.21,69.399536 +Procter & Gamble Co.,PG,2/20/15,84.19,84.95,9581300,85.05,84.87,69.122635 +Procter & Gamble Co.,PG,2/23/15,84.65,84.96,7919200,85.5,85.39,69.54616 +Procter & Gamble Co.,PG,2/24/15,85.01,85.51,6502200,85.74,85.5,69.63574 +Procter & Gamble Co.,PG,2/25/15,85.24,85.7,5975800,85.8,85.46,69.603165 +Procter & Gamble Co.,PG,2/26/15,84.89,85.42,7964500,85.76,85.17,69.36696 +Procter & Gamble Co.,PG,2/27/15,84.57,85.02,7685000,85.38,85.13,69.334404 +Procter & Gamble Co.,PG,3/2/15,84.84,85.13,7235200,85.41,85.41,69.562454 +Procter & Gamble Co.,PG,3/3/15,84.54,85.35,6095600,85.44,85.16,69.35882 +Procter & Gamble Co.,PG,3/4/15,84.21,85.04,7370000,85.24,84.35,68.69911 +Procter & Gamble Co.,PG,3/5/15,84.09,84.62,5914200,84.76,84.63,68.927155 +Procter & Gamble Co.,PG,3/6/15,82.37,84.34,11338700,84.37,82.66,67.32269 +Procter & Gamble Co.,PG,3/9/15,82.68,82.79,7326700,83.21,83.09,67.6729 +Procter & Gamble Co.,PG,3/10/15,81.54,82.47,9681400,82.88,81.54,66.4105 +Procter & Gamble Co.,PG,3/11/15,80.81,81.53,10066600,81.78,81.39,66.28835 +Procter & Gamble Co.,PG,3/12/15,81.51,81.59,6951100,82.12,82.09,66.85846 +Procter & Gamble Co.,PG,3/13/15,81.15,81.98,7492500,82.28,81.83,66.64668 +Procter & Gamble Co.,PG,3/16/15,81.99,82.08,15618300,83.95,83.56,68.0557 +Procter & Gamble Co.,PG,3/17/15,82.43,83.36,7509300,83.37,82.85,67.47742 +Procter & Gamble Co.,PG,3/18/15,82.02,82.86,12607900,84.05,83.75,68.21046 +Procter & Gamble Co.,PG,3/19/15,83.12,83.46,9257500,83.75,83.38,67.90908 +Procter & Gamble Co.,PG,3/20/15,83.77,83.99,22580300,84.79,84.74,69.01674 +Procter & Gamble Co.,PG,3/23/15,84.36,84.37,9891100,85.05,84.86,69.11448 +Procter & Gamble Co.,PG,3/24/15,83.87,84.89,7478800,85.11,83.92,68.34891 +Procter & Gamble Co.,PG,3/25/15,82.86,84.37,8482200,84.37,83.01,67.60773 +Procter & Gamble Co.,PG,3/26/15,81.95,82.58,7311600,82.61,82.15,66.907326 +Procter & Gamble Co.,PG,3/27/15,81.99,82.08,6440600,82.54,82.31,67.037636 +Procter & Gamble Co.,PG,3/30/15,82.15,82.63,6416800,82.95,82.72,67.371544 +Procter & Gamble Co.,PG,3/31/15,81.94,82.76,8649700,82.93,81.94,66.73627 +Procter & Gamble Co.,PG,4/1/15,81.45,82.44,7395300,82.45,82.32,67.04576 +Procter & Gamble Co.,PG,4/2/15,81.92,82.17,6169800,82.59,82.43,67.13535 +Procter & Gamble Co.,PG,4/6/15,81.51,81.92,6856300,83.23,83.04,67.632195 +Procter & Gamble Co.,PG,4/7/15,82.33,82.93,6329900,83.29,82.39,67.10278 +Procter & Gamble Co.,PG,4/8/15,82.27,82.3,6523400,83.18,82.77,67.41227 +Procter & Gamble Co.,PG,4/9/15,82.01,82.63,6185000,82.95,82.89,67.510025 +Procter & Gamble Co.,PG,4/10/15,82.72,82.8,7001700,83.63,83.35,67.884674 +Procter & Gamble Co.,PG,4/13/15,82.94,83,8290500,83.95,83.43,67.94982 +Procter & Gamble Co.,PG,4/14/15,83.05,83.39,6792600,83.88,83.6,68.08827 +Procter & Gamble Co.,PG,4/15/15,83.48,83.85,7006400,84.2,83.51,68.01499 +Procter & Gamble Co.,PG,4/16/15,83.35,83.56,7615900,84.07,83.5,68.00683 +Procter & Gamble Co.,PG,4/17/15,82.03,83,9533800,83.22,82.53,67.216805 +Procter & Gamble Co.,PG,4/20/15,82.8,83.09,7416000,83.98,82.87,67.49374 +Procter & Gamble Co.,PG,4/21/15,82.9,83.39,7696400,83.8,83.08,67.66477 +Procter & Gamble Co.,PG,4/22/15,82.6,83.22,6753100,83.34,83.09,67.6729 +Procter & Gamble Co.,PG,4/23/15,80.9,81.42,14569500,82.1,80.95,66.460266 +Procter & Gamble Co.,PG,4/24/15,80.9,81.04,8785500,81.53,81,66.50131 +Procter & Gamble Co.,PG,4/27/15,80.47,80.91,9192300,81.2,80.6,66.17291 +Procter & Gamble Co.,PG,4/28/15,80.19,80.73,8395500,80.82,80.42,66.02515 +Procter & Gamble Co.,PG,4/29/15,79.72,80,11858500,80.31,79.85,65.557175 +Procter & Gamble Co.,PG,4/30/15,79.07,79.95,9409300,80.15,79.51,65.278046 +Procter & Gamble Co.,PG,5/1/15,79.63,79.76,8193000,80.32,80.29,65.918434 +Procter & Gamble Co.,PG,5/4/15,80.3,80.48,7203800,80.97,80.35,65.96767 +Procter & Gamble Co.,PG,5/5/15,79.78,80.5,6589400,80.65,80.07,65.7378 +Procter & Gamble Co.,PG,5/6/15,79.52,80.34,7335700,80.58,80.4,66.008736 +Procter & Gamble Co.,PG,5/7/15,80,80.37,7224300,80.55,80.2,65.84452 +Procter & Gamble Co.,PG,5/8/15,80.82,80.89,6929400,81.21,80.96,66.46853 +Procter & Gamble Co.,PG,5/11/15,80.26,80.95,5237800,80.99,80.27,65.90199 +Procter & Gamble Co.,PG,5/12/15,79.36,80.03,6305800,80.29,79.95,65.63927 +Procter & Gamble Co.,PG,5/13/15,79.55,80.16,6459900,80.59,79.7,65.43402 +Procter & Gamble Co.,PG,5/14/15,80.09,80.11,5634200,80.69,80.57,66.14829 +Procter & Gamble Co.,PG,5/15/15,80.73,80.83,7454800,81.12,81.05,66.54238 +Procter & Gamble Co.,PG,5/18/15,80.5,80.97,5590800,81.13,80.74,66.287865 +Procter & Gamble Co.,PG,5/19/15,80.33,80.75,5729500,80.95,80.83,66.361755 +Procter & Gamble Co.,PG,5/20/15,80.45,80.93,5487000,81,80.48,66.07441 +Procter & Gamble Co.,PG,5/21/15,79.84,80.17,6054700,80.58,80.41,66.01694 +Procter & Gamble Co.,PG,5/22/15,79.92,80.24,6003600,80.4,79.95,65.63927 +Procter & Gamble Co.,PG,5/26/15,78.94,79.97,6698300,80.07,79.14,64.97427 +Procter & Gamble Co.,PG,5/27/15,79.09,79.22,8094600,79.94,79.39,65.179504 +Procter & Gamble Co.,PG,5/28/15,79.02,79.43,5803400,79.45,79.33,65.13026 +Procter & Gamble Co.,PG,5/29/15,78.19,79.18,12551700,79.24,78.39,64.35852 +Procter & Gamble Co.,PG,6/1/15,78.27,78.65,7588000,79.07,78.85,64.73616 +Procter & Gamble Co.,PG,6/2/15,78.17,78.46,7380800,78.72,78.54,64.48165 +Procter & Gamble Co.,PG,6/3/15,78.27,78.91,5985800,78.93,78.56,64.49808 +Procter & Gamble Co.,PG,6/4/15,78.06,78.41,7714600,78.84,78.15,64.16146 +Procter & Gamble Co.,PG,6/5/15,77.37,78.04,9439700,78.12,77.43,63.570362 +Procter & Gamble Co.,PG,6/8/15,77.1,77.48,10916200,77.98,77.71,63.800224 +Procter & Gamble Co.,PG,6/9/15,77.82,77.97,11528900,79.33,78.9,64.77724 +Procter & Gamble Co.,PG,6/10/15,79.01,79.23,9483500,79.79,79.54,65.30268 +Procter & Gamble Co.,PG,6/11/15,79.24,79.93,7633300,79.93,79.41,65.19592 +Procter & Gamble Co.,PG,6/12/15,78.57,79.17,6508600,79.32,78.87,64.75262 +Procter & Gamble Co.,PG,6/15/15,77.93,78.33,7527900,78.46,78.12,64.13685 +Procter & Gamble Co.,PG,6/16/15,78.54,79.6,8285700,79.6,79.1,64.941444 +Procter & Gamble Co.,PG,6/17/15,79.16,79.2,9305800,80.19,80.08,65.746 +Procter & Gamble Co.,PG,6/18/15,80.3,80.33,10712500,81.22,80.82,66.353546 +Procter & Gamble Co.,PG,6/19/15,80.48,80.71,15598800,81.2,80.54,66.12367 +Procter & Gamble Co.,PG,6/22/15,80.33,80.92,6907900,81.18,80.45,66.04977 +Procter & Gamble Co.,PG,6/23/15,79.62,80.33,7190600,80.45,79.79,65.50792 +Procter & Gamble Co.,PG,6/24/15,79.5,79.8,8843700,79.85,79.51,65.278046 +Procter & Gamble Co.,PG,6/25/15,79.39,79.71,5855700,79.9,79.39,65.179504 +Procter & Gamble Co.,PG,6/26/15,79.28,79.54,7703200,79.74,79.34,65.13847 +Procter & Gamble Co.,PG,6/29/15,78.26,78.95,7966200,79.37,78.32,64.30104 +Procter & Gamble Co.,PG,6/30/15,78.13,78.92,8451400,79.01,78.24,64.23538 +Procter & Gamble Co.,PG,7/1/15,78.12,78.39,8868000,79.77,79.72,65.45045 +Procter & Gamble Co.,PG,7/2/15,79.77,80.01,6602500,80.35,79.93,65.62286 +Procter & Gamble Co.,PG,7/6/15,79.5,79.61,6601200,80.22,80.05,65.721375 +Procter & Gamble Co.,PG,7/7/15,80.06,80.06,11690400,81.83,81.72,67.09245 +Procter & Gamble Co.,PG,7/8/15,80.89,81.21,6724700,81.69,80.99,66.49314 +Procter & Gamble Co.,PG,7/9/15,80.52,81.75,10419800,82,80.66,66.22218 +Procter & Gamble Co.,PG,7/10/15,80.76,81.23,6892500,81.36,80.95,66.460266 +Procter & Gamble Co.,PG,7/13/15,81.34,81.52,7332900,82.04,81.91,67.24846 +Procter & Gamble Co.,PG,7/14/15,81.98,82.04,6119500,82.46,82.04,67.35517 +Procter & Gamble Co.,PG,7/15/15,81.84,81.91,6673700,82.32,82.15,67.4455 +Procter & Gamble Co.,PG,7/16/15,82.1,82.45,6623400,82.55,82.3,67.568634 +Procter & Gamble Co.,PG,7/17/15,81.6,81.89,5827300,82.38,82.24,67.51936 +Procter & Gamble Co.,PG,7/20/15,82,82.09,5012900,82.35,82.19,67.47832 +Procter & Gamble Co.,PG,7/21/15,81.37,82.01,7512400,82.13,81.63,67.01857 +Procter & Gamble Co.,PG,7/22/15,80.67,81.03,6106400,81.3,80.83,66.90517 +Procter & Gamble Co.,PG,7/23/15,80.14,80.83,5380900,80.89,80.7,66.79757 +Procter & Gamble Co.,PG,7/24/15,80.23,80.51,5660800,80.73,80.29,66.45819 +Procter & Gamble Co.,PG,7/27/15,79.43,79.83,8613600,80.07,79.97,66.19333 +Procter & Gamble Co.,PG,7/28/15,79.91,80.14,8649900,80.66,80.23,66.40853 +Procter & Gamble Co.,PG,7/29/15,80.16,80.26,8921500,80.99,80.62,66.731346 +Procter & Gamble Co.,PG,7/30/15,77.15,79.4,22067800,79.48,77.39,64.05779 +Procter & Gamble Co.,PG,7/31/15,76.66,77.63,11877200,77.74,76.7,63.48665 +Procter & Gamble Co.,PG,8/3/15,76.01,76.51,9511300,77.09,76.4,63.238354 +Procter & Gamble Co.,PG,8/4/15,75.75,76.03,13369100,76.34,75.91,62.83276 +Procter & Gamble Co.,PG,8/5/15,75.75,76.05,10895400,76.54,75.77,62.716854 +Procter & Gamble Co.,PG,8/6/15,75.25,76.01,9353300,76.01,75.74,62.692036 +Procter & Gamble Co.,PG,8/7/15,75.34,75.59,10045400,75.72,75.48,62.476833 +Procter & Gamble Co.,PG,8/10/15,75.8,75.95,9165900,76.5,76.38,63.22178 +Procter & Gamble Co.,PG,8/11/15,75.81,76.04,7491900,76.45,76.22,63.089344 +Procter & Gamble Co.,PG,8/12/15,75.34,75.89,10397700,76.43,76.39,63.23006 +Procter & Gamble Co.,PG,8/13/15,75.63,76.49,5948000,76.51,75.78,62.725136 +Procter & Gamble Co.,PG,8/14/15,75.38,75.74,5586900,75.81,75.62,62.592697 +Procter & Gamble Co.,PG,8/17/15,74.75,75.81,8683900,75.81,75.53,62.5182 +Procter & Gamble Co.,PG,8/18/15,75,75.58,7445900,75.8,75.13,62.187138 +Procter & Gamble Co.,PG,8/19/15,74.02,74.93,9865300,74.93,74.12,61.35113 +Procter & Gamble Co.,PG,8/20/15,73.46,73.75,10696500,74.72,73.91,61.177288 +Procter & Gamble Co.,PG,8/21/15,71.83,73.55,15763900,73.9,71.84,59.463898 +Procter & Gamble Co.,PG,8/24/15,65.02,68.57,23696300,71.07,69.14,57.229034 +Procter & Gamble Co.,PG,8/25/15,68.3,72.18,21476900,72.23,68.42,56.633083 +Procter & Gamble Co.,PG,8/26/15,68.95,69.9,17464700,71,70.9,58.685852 +Procter & Gamble Co.,PG,8/27/15,70.02,71.4,13434000,71.75,71.48,59.16594 +Procter & Gamble Co.,PG,8/28/15,70.59,71.17,10020000,71.27,71.21,58.94242 +Procter & Gamble Co.,PG,8/31/15,70.3,71,9520900,71,70.67,58.495472 +Procter & Gamble Co.,PG,9/1/15,68.52,69.37,15437700,69.88,68.9,57.03039 +Procter & Gamble Co.,PG,9/2/15,69.22,69.65,8903700,69.85,69.81,57.78361 +Procter & Gamble Co.,PG,9/3/15,69.7,70.18,8468300,70.46,69.93,57.88295 +Procter & Gamble Co.,PG,9/4/15,68.5,69.28,11497500,69.28,68.76,56.91451 +Procter & Gamble Co.,PG,9/8/15,69.56,70.31,9182300,70.44,69.98,57.92433 +Procter & Gamble Co.,PG,9/9/15,68.37,70.44,11070600,70.54,68.48,56.68274 +Procter & Gamble Co.,PG,9/10/15,67.75,68.12,12591100,68.95,68.32,56.550297 +Procter & Gamble Co.,PG,9/11/15,67.73,68.06,11291400,68.51,68.42,56.633083 +Procter & Gamble Co.,PG,9/14/15,67.33,68.23,9712800,68.3,68.06,56.335102 +Procter & Gamble Co.,PG,9/15/15,67.9,68.02,11043700,69.74,69.45,57.485638 +Procter & Gamble Co.,PG,9/16/15,69.7,70.12,8704200,70.36,70.1,58.023647 +Procter & Gamble Co.,PG,9/17/15,69.86,70,11029600,71.27,70.24,58.13954 +Procter & Gamble Co.,PG,9/18/15,69.37,69.44,18210200,70.78,69.94,57.89121 +Procter & Gamble Co.,PG,9/21/15,70.01,70.15,7742800,70.88,70.65,58.47892 +Procter & Gamble Co.,PG,9/22/15,69.98,70.06,10207800,70.65,70.19,58.098145 +Procter & Gamble Co.,PG,9/23/15,69.96,70.18,6294200,70.49,70.26,58.15609 +Procter & Gamble Co.,PG,9/24/15,69.74,69.82,13423500,71.58,71.36,59.066593 +Procter & Gamble Co.,PG,9/25/15,71.95,72.39,15080700,73.38,72.67,60.15091 +Procter & Gamble Co.,PG,9/28/15,71.75,72.31,9207300,72.67,71.77,59.40594 +Procter & Gamble Co.,PG,9/29/15,71.35,71.77,9033300,72.41,72.28,59.82809 +Procter & Gamble Co.,PG,9/30/15,71.55,72.86,11041900,73.06,71.94,59.54668 +Procter & Gamble Co.,PG,10/1/15,71.4,71.76,8547600,72.18,71.95,59.554943 +Procter & Gamble Co.,PG,10/2/15,71.29,71.36,9085600,72.42,72.42,59.943985 +Procter & Gamble Co.,PG,10/5/15,72.5,72.97,9187700,73.43,73.22,60.606163 +Procter & Gamble Co.,PG,10/6/15,72.59,73.34,8851500,73.78,73.4,60.755154 +Procter & Gamble Co.,PG,10/7/15,73.32,73.72,8013200,73.87,73.72,61.02003 +Procter & Gamble Co.,PG,10/8/15,73.49,73.68,6856600,74.44,74.4,61.582867 +Procter & Gamble Co.,PG,10/9/15,74.32,74.59,6880100,74.91,74.48,61.64911 +Procter & Gamble Co.,PG,10/12/15,73.91,74.69,6255900,74.76,74.33,61.524937 +Procter & Gamble Co.,PG,10/13/15,73.66,74.24,8390200,74.28,74.11,61.34281 +Procter & Gamble Co.,PG,10/14/15,73.9,74.21,8479200,74.61,74.21,61.42562 +Procter & Gamble Co.,PG,10/15/15,74.03,74.64,8607400,74.84,74.27,61.47527 +Procter & Gamble Co.,PG,10/16/15,74.34,74.72,9578900,75.04,74.9,61.99675 +Procter & Gamble Co.,PG,10/19/15,74.53,74.65,7292200,75.19,75.16,62.211956 +Procter & Gamble Co.,PG,10/20/15,74.16,74.87,8531900,75.05,74.43,61.607716 +Procter & Gamble Co.,PG,10/21/15,73.5,73.75,8302100,74.54,73.59,61.45989 +Procter & Gamble Co.,PG,10/22/15,73.61,73.86,14080900,75.61,74.85,62.51222 +Procter & Gamble Co.,PG,10/23/15,76.31,76.76,16451200,78.45,77.03,64.33286 +Procter & Gamble Co.,PG,10/26/15,77,77,11464700,77.9,77.49,64.71704 +Procter & Gamble Co.,PG,10/27/15,76.81,77.12,9423400,77.36,77.29,64.55001 +Procter & Gamble Co.,PG,10/28/15,75.69,77.39,10178400,77.54,76.51,63.89857 +Procter & Gamble Co.,PG,10/29/15,76.24,76.75,8230700,77.19,77.02,64.32451 +Procter & Gamble Co.,PG,10/30/15,76.38,76.98,9547700,77.14,76.38,63.789997 +Procter & Gamble Co.,PG,11/2/15,76.05,76.57,7152900,76.77,76.6,63.973743 +Procter & Gamble Co.,PG,11/3/15,75.96,76.3,8013200,77.42,77.05,64.34958 +Procter & Gamble Co.,PG,11/4/15,76.51,77.03,6375400,77.14,77.06,64.357925 +Procter & Gamble Co.,PG,11/5/15,75.96,77.09,6860900,77.26,76.39,63.798347 +Procter & Gamble Co.,PG,11/6/15,74.69,75.88,9483500,76,75.57,63.11353 +Procter & Gamble Co.,PG,11/9/15,74.93,75.19,8607200,75.63,75.4,62.971527 +Procter & Gamble Co.,PG,11/10/15,75.23,75.38,6551000,76.24,75.77,63.280533 +Procter & Gamble Co.,PG,11/11/15,75.92,76.02,5295900,76.43,75.96,63.439217 +Procter & Gamble Co.,PG,11/12/15,74.66,75.67,7678600,76.01,74.66,62.35352 +Procter & Gamble Co.,PG,11/13/15,73.95,74.64,8468800,74.98,73.96,61.7689 +Procter & Gamble Co.,PG,11/16/15,74.01,74.25,7410600,75.33,75.3,62.88802 +Procter & Gamble Co.,PG,11/17/15,74.87,75.33,8761800,76.01,75.07,62.695942 +Procter & Gamble Co.,PG,11/18/15,74.81,74.98,6447100,75.96,75.9,63.389126 +Procter & Gamble Co.,PG,11/19/15,76.02,76.14,7899500,76.96,76.22,63.656376 +Procter & Gamble Co.,PG,11/20/15,75.68,76.55,9533200,76.86,75.82,63.322323 +Procter & Gamble Co.,PG,11/23/15,75.4,75.82,9421300,76.06,75.97,63.447594 +Procter & Gamble Co.,PG,11/24/15,75.61,75.62,7086800,76.69,76.45,63.848465 +Procter & Gamble Co.,PG,11/25/15,75.88,76.53,4266500,76.74,75.9,63.389126 +Procter & Gamble Co.,PG,11/27/15,75.5,75.89,2390100,76.37,75.7,63.222076 +Procter & Gamble Co.,PG,11/30/15,74.84,75.58,8935700,75.81,74.84,62.50385 +Procter & Gamble Co.,PG,12/1/15,74.87,74.87,8391700,76.22,75.94,63.422527 +Procter & Gamble Co.,PG,12/2/15,75.65,75.73,8104200,76.46,75.79,63.297237 +Procter & Gamble Co.,PG,12/3/15,75.17,75.83,11177800,76.2,75.74,63.2555 +Procter & Gamble Co.,PG,12/4/15,75.92,75.98,11961000,77.9,77.83,65.00099 +Procter & Gamble Co.,PG,12/7/15,77.54,77.54,9460000,78.5,78.37,65.45198 +Procter & Gamble Co.,PG,12/8/15,77.35,77.68,8312700,78.5,77.75,64.93419 +Procter & Gamble Co.,PG,12/9/15,77.44,77.6,10081900,78.99,77.7,64.89242 +Procter & Gamble Co.,PG,12/10/15,77.57,77.91,8984200,78.54,77.79,64.967575 +Procter & Gamble Co.,PG,12/11/15,77.11,77.51,12280500,78.33,77.78,64.95925 +Procter & Gamble Co.,PG,12/14/15,77.44,77.63,12179000,78.53,78.29,65.38517 +Procter & Gamble Co.,PG,12/15/15,78.48,78.71,14113400,80,79.68,66.546036 +Procter & Gamble Co.,PG,12/16/15,79.8,79.98,14102600,81.23,80.99,67.640144 +Procter & Gamble Co.,PG,12/17/15,80.2,80.98,9864200,81.03,80.29,67.05551 +Procter & Gamble Co.,PG,12/18/15,78.13,79.95,21342100,80.12,78.13,65.25153 +Procter & Gamble Co.,PG,12/21/15,78.15,78.63,9105800,78.98,78.95,65.93638 +Procter & Gamble Co.,PG,12/22/15,78.88,79.16,9872200,79.75,79.6,66.47923 +Procter & Gamble Co.,PG,12/23/15,79.5,79.95,8254600,80.43,79.92,66.7465 +Procter & Gamble Co.,PG,12/24/15,79.6,79.66,2498000,80.15,79.79,66.637924 +Procter & Gamble Co.,PG,12/28/15,79.47,79.74,4150000,79.97,79.92,66.7465 +Procter & Gamble Co.,PG,12/29/15,79.85,80.22,4406100,80.61,80.36,67.11396 +Procter & Gamble Co.,PG,12/30/15,80,80.46,3793200,80.5,80.07,66.87177 +Procter & Gamble Co.,PG,12/31/15,79.31,79.91,5077700,80.04,79.41,66.32054 +Procter & Gamble Co.,PG,1/4/16,77.54,78.36,11529800,78.5,78.37,65.45198 +Procter & Gamble Co.,PG,1/5/16,78.21,78.44,8133700,78.96,78.62,65.66077 +Procter & Gamble Co.,PG,1/6/16,77.12,77.67,9551000,78.29,77.86,65.02605 +Procter & Gamble Co.,PG,1/7/16,76.07,76.85,11973900,77.6,77.18,64.45812 +Procter & Gamble Co.,PG,1/8/16,75.67,77.36,9676400,77.48,75.97,63.447594 +Procter & Gamble Co.,PG,1/11/16,75.6,76.17,10209200,77.04,76.67,64.0322 +Procter & Gamble Co.,PG,1/12/16,75.75,77,8774700,77.02,76.51,63.89857 +Procter & Gamble Co.,PG,1/13/16,75.79,76.97,9310100,76.99,75.85,63.34735 +Procter & Gamble Co.,PG,1/14/16,75.88,76.1,12835100,76.95,76.15,63.597923 +Procter & Gamble Co.,PG,1/15/16,74.47,74.5,17023900,75.68,74.98,62.620777 +Procter & Gamble Co.,PG,1/19/16,75.72,75.8,13457300,76.91,76.73,64.08231 +Procter & Gamble Co.,PG,1/20/16,74.46,75.29,17795000,76.09,75.83,63.882637 +Procter & Gamble Co.,PG,1/21/16,75.41,76.02,12712900,77.18,76.72,64.63244 +Procter & Gamble Co.,PG,1/22/16,76.55,77.4,9465800,77.97,77.36,65.17159 +Procter & Gamble Co.,PG,1/25/16,76.56,77.2,9870400,77.36,76.85,64.74195 +Procter & Gamble Co.,PG,1/26/16,77.54,78,16374800,79.58,78.81,66.393166 +Procter & Gamble Co.,PG,1/27/16,78.15,78.53,10816100,79.85,78.8,66.384705 +Procter & Gamble Co.,PG,1/28/16,78.61,79.4,9895100,80,79.82,67.244 +Procter & Gamble Co.,PG,1/29/16,79.83,79.98,19895000,82,81.69,68.81938 +Procter & Gamble Co.,PG,2/1/16,80.53,81.21,9657200,81.4,81.12,68.339195 +Procter & Gamble Co.,PG,2/2/16,79.81,80.09,9116400,80.54,80.22,67.580986 +Procter & Gamble Co.,PG,2/3/16,80.02,80.48,10149600,81.24,81.1,68.322334 +Procter & Gamble Co.,PG,2/4/16,80.33,80.85,8295100,81.1,80.7,67.98536 +Procter & Gamble Co.,PG,2/5/16,80.57,80.58,9957600,81.2,81.2,68.406586 +Procter & Gamble Co.,PG,2/8/16,80.29,80.29,16530200,82.72,82.62,69.60286 +Procter & Gamble Co.,PG,2/9/16,81.02,81.83,14308900,83,82.64,69.6197 +Procter & Gamble Co.,PG,2/10/16,81.46,82.91,10585400,83,81.62,68.76041 +Procter & Gamble Co.,PG,2/11/16,79.63,80.39,12343900,80.99,79.9,67.3114 +Procter & Gamble Co.,PG,2/12/16,79.79,80.36,9306100,81.02,80.99,68.2297 +Procter & Gamble Co.,PG,2/16/16,80.84,81.99,9352600,81.99,81.47,68.63405 +Procter & Gamble Co.,PG,2/17/16,81.51,81.65,10892900,82.83,82.45,69.45964 +Procter & Gamble Co.,PG,2/18/16,81.21,82.23,7702600,82.32,81.98,69.06368 +Procter & Gamble Co.,PG,2/19/16,81.4,81.96,7709600,82.26,81.79,68.90362 +Procter & Gamble Co.,PG,2/22/16,81.71,81.79,6916500,82.67,82.13,69.19005 +Procter & Gamble Co.,PG,2/23/16,81.61,82,5840600,82.46,81.81,68.92047 +Procter & Gamble Co.,PG,2/24/16,80.66,81.26,6759800,81.64,81.56,68.709854 +Procter & Gamble Co.,PG,2/25/16,81.47,81.7,6789700,82.34,82.34,69.36697 +Procter & Gamble Co.,PG,2/26/16,80.95,82.52,9281100,82.65,81.1,68.322334 +Procter & Gamble Co.,PG,2/29/16,80.21,81.1,11065300,81.35,80.29,67.63997 +Procter & Gamble Co.,PG,3/1/16,80.53,80.54,9483900,81.36,81.23,68.43187 +Procter & Gamble Co.,PG,3/2/16,80.85,81.58,12096600,82.66,82.55,69.5439 +Procter & Gamble Co.,PG,3/3/16,82.18,82.54,8747100,82.93,82.84,69.7882 +Procter & Gamble Co.,PG,3/4/16,82.26,82.62,9406700,83.74,83.49,70.33579 +Procter & Gamble Co.,PG,3/7/16,83,83.18,6792400,83.7,83.1,70.00724 +Procter & Gamble Co.,PG,3/8/16,82.67,82.97,7788400,83.75,83.06,69.97355 +Procter & Gamble Co.,PG,3/9/16,82.68,83.3,8954800,83.69,82.96,69.8893 +Procter & Gamble Co.,PG,3/10/16,81.75,83.13,10385600,83.23,82.28,69.31643 +Procter & Gamble Co.,PG,3/11/16,81.44,82.75,11109500,82.8,81.75,68.86992 +Procter & Gamble Co.,PG,3/14/16,80.68,81.57,12389300,81.85,81.17,68.381325 +Procter & Gamble Co.,PG,3/15/16,80.76,81,9297800,81.46,81.31,68.49927 +Procter & Gamble Co.,PG,3/16/16,80.48,81.31,9490300,81.8,81.34,68.52454 +Procter & Gamble Co.,PG,3/17/16,81.28,81.29,12061500,83.23,82.75,69.71239 +Procter & Gamble Co.,PG,3/18/16,82.44,82.86,33635200,83.5,83.15,70.04936 +Procter & Gamble Co.,PG,3/21/16,82.91,83.12,8625600,83.87,83.32,70.19258 +Procter & Gamble Co.,PG,3/22/16,82.49,83.28,7205900,83.32,82.74,69.70394 +Procter & Gamble Co.,PG,3/23/16,82.58,82.72,5594600,83.49,82.82,69.77134 +Procter & Gamble Co.,PG,3/24/16,82.43,82.46,6645700,83.12,82.89,69.83031 +Procter & Gamble Co.,PG,3/28/16,82.52,82.99,4988500,83.45,82.62,69.60286 +Procter & Gamble Co.,PG,3/29/16,82.16,82.66,6731400,83.09,82.8,69.75449 +Procter & Gamble Co.,PG,3/30/16,82.65,83.09,6925400,83.36,82.68,69.653404 +Procter & Gamble Co.,PG,3/31/16,82.15,82.75,6819200,83,82.31,69.3417 +Procter & Gamble Co.,PG,4/1/16,81.93,82,8028600,83.62,83.53,70.36948 +Procter & Gamble Co.,PG,4/4/16,83.03,83.65,5593400,83.65,83.21,70.09991 +Procter & Gamble Co.,PG,4/5/16,82.99,83.16,5259100,83.56,83.16,70.057785 +Procter & Gamble Co.,PG,4/6/16,83.08,83.14,6292100,83.84,83.81,70.60538 +Procter & Gamble Co.,PG,4/7/16,82.87,83.24,6655900,83.68,83.24,70.125175 +Procter & Gamble Co.,PG,4/8/16,82.77,83.44,5453000,83.45,83.2,70.09146 +Procter & Gamble Co.,PG,4/11/16,82.66,83.03,7081500,83.34,82.73,69.69555 +Procter & Gamble Co.,PG,4/12/16,82.45,82.71,7081600,83.21,82.83,69.77978 +Procter & Gamble Co.,PG,4/13/16,81.84,83.05,11738600,83.43,82.46,69.46806 +Procter & Gamble Co.,PG,4/14/16,81.54,81.95,6904400,82.37,82.01,69.654915 +Procter & Gamble Co.,PG,4/15/16,81.85,82.05,7299300,82.43,82.3,69.90123 +Procter & Gamble Co.,PG,4/18/16,82.02,82.3,5628000,82.99,82.83,70.35139 +Procter & Gamble Co.,PG,4/19/16,82.85,82.91,6606100,83.7,83.28,70.73358 +Procter & Gamble Co.,PG,4/20/16,81.48,83.29,9124200,83.34,81.55,69.26421 +Procter & Gamble Co.,PG,4/21/16,80.55,81.04,8802100,81.31,80.8,68.62718 +Procter & Gamble Co.,PG,4/22/16,79.91,80.4,8027700,80.95,80.95,68.7546 +Procter & Gamble Co.,PG,4/25/16,80.42,80.92,7672800,81.48,81.41,69.14533 +Procter & Gamble Co.,PG,4/26/16,79.21,81.5,13742300,81.5,79.55,67.56552 +Procter & Gamble Co.,PG,4/27/16,79.1,79.47,7689700,80.15,79.89,67.8543 +Procter & Gamble Co.,PG,4/28/16,79.39,79.48,7615900,80.27,79.76,67.743904 +Procter & Gamble Co.,PG,4/29/16,79.37,79.67,9391000,80.15,80.12,68.04967 +Procter & Gamble Co.,PG,5/2/16,80.02,80.02,7862600,81.3,80.97,68.77159 +Procter & Gamble Co.,PG,5/3/16,80.69,80.8,7617500,81.7,81.1,68.88201 +Procter & Gamble Co.,PG,5/4/16,80.87,80.87,7365900,81.77,81.6,69.3067 +Procter & Gamble Co.,PG,5/5/16,80.92,81.6,6399500,82.09,81.3,69.05189 +Procter & Gamble Co.,PG,5/6/16,81.17,81.42,6297200,82.25,82.13,69.75683 +Procter & Gamble Co.,PG,5/9/16,81.97,82.21,6718800,82.73,82.12,69.748344 +Procter & Gamble Co.,PG,5/10/16,82.12,82.15,6222400,82.68,82.48,70.054115 +Procter & Gamble Co.,PG,5/11/16,82.13,82.5,5975000,82.89,82.15,69.77385 +Procter & Gamble Co.,PG,5/12/16,82.11,82.48,4925000,82.74,82.41,69.99466 +Procter & Gamble Co.,PG,5/13/16,81,82.42,6579000,82.42,81.23,68.99244 +Procter & Gamble Co.,PG,5/16/16,80.75,81.01,6497200,81.89,81.63,69.33217 +Procter & Gamble Co.,PG,5/17/16,80.33,81.64,10188200,82.06,80.62,68.47433 +Procter & Gamble Co.,PG,5/18/16,79.41,80.59,8344100,80.77,79.85,67.82033 +Procter & Gamble Co.,PG,5/19/16,79.45,79.64,6242500,80.22,80.19,68.109116 +Procter & Gamble Co.,PG,5/20/16,79.79,80.44,6526800,80.5,80.02,67.96472 +Procter & Gamble Co.,PG,5/23/16,79.85,80.05,5620600,80.33,80.2,68.1176 +Procter & Gamble Co.,PG,5/24/16,80.3,80.3,6293300,81.38,80.97,68.77159 +Procter & Gamble Co.,PG,5/25/16,81.01,81.08,6049800,81.77,81.48,69.20477 +Procter & Gamble Co.,PG,5/26/16,81.09,81.48,4622300,81.6,81.22,68.98394 +Procter & Gamble Co.,PG,5/27/16,81.16,81.27,4322200,81.66,81.43,69.1623 +Procter & Gamble Co.,PG,5/31/16,80.74,81.58,6705000,81.82,81.04,68.83104 +Procter & Gamble Co.,PG,6/1/16,80.86,80.95,6184100,81.8,81.79,69.468056 +Procter & Gamble Co.,PG,6/2/16,81.33,81.53,5186300,81.95,81.95,69.603966 +Procter & Gamble Co.,PG,6/3/16,81.78,81.93,6306700,82.49,82.47,70.04563 +Procter & Gamble Co.,PG,6/6/16,82.23,82.4,5292300,82.83,82.77,70.30042 +Procter & Gamble Co.,PG,6/7/16,82.25,82.76,6327500,82.89,82.32,69.91822 +Procter & Gamble Co.,PG,6/8/16,82.02,82.37,4712600,82.75,82.65,70.198494 +Procter & Gamble Co.,PG,6/9/16,82.43,82.58,6144900,83.26,83.17,70.640175 +Procter & Gamble Co.,PG,6/10/16,82.61,82.77,6840800,83.34,83.2,70.66563 +Procter & Gamble Co.,PG,6/13/16,82.53,82.96,6167400,83.4,82.57,70.13057 +Procter & Gamble Co.,PG,6/14/16,82.27,82.55,6868600,83.37,83.35,70.79306 +Procter & Gamble Co.,PG,6/15/16,82.82,83.4,7082200,83.5,82.95,70.45329 +Procter & Gamble Co.,PG,6/16/16,82.66,82.67,6630100,83.61,83.41,70.844 +Procter & Gamble Co.,PG,6/17/16,82.35,83.31,11741700,83.44,83.13,70.606186 +Procter & Gamble Co.,PG,6/20/16,83.03,83.52,6164300,83.7,83.04,70.52976 +Procter & Gamble Co.,PG,6/21/16,83.09,83.09,6594700,83.78,83.41,70.844 +Procter & Gamble Co.,PG,6/22/16,83.29,83.5,4940100,83.76,83.57,70.979904 +Procter & Gamble Co.,PG,6/23/16,83.57,83.81,7361300,84.21,84.21,71.523476 +Procter & Gamble Co.,PG,6/24/16,81.99,82.61,12401100,83.82,82.26,69.86727 +Procter & Gamble Co.,PG,6/27/16,81,81.83,9601800,81.89,81.23,68.99244 +Procter & Gamble Co.,PG,6/28/16,80.95,81.44,9257100,82.49,82.46,70.03713 +Procter & Gamble Co.,PG,6/29/16,82.91,82.96,7927500,83.91,83.91,71.268684 +Procter & Gamble Co.,PG,6/30/16,83.82,83.91,10969300,84.8,84.67,71.91419 +Procter & Gamble Co.,PG,7/1/16,84.51,84.52,9531100,84.99,84.78,72.00762 +Procter & Gamble Co.,PG,7/5/16,84.45,84.48,11403100,85.95,85.44,72.568184 +Procter & Gamble Co.,PG,7/6/16,84.74,85.37,8356500,85.5,85.03,72.21994 +Procter & Gamble Co.,PG,7/7/16,84.53,85.23,7905700,85.24,84.83,72.05007 +Procter & Gamble Co.,PG,7/8/16,84.77,84.98,6827300,85.9,85.77,72.84847 +Procter & Gamble Co.,PG,7/11/16,84.91,85.61,6156800,85.95,85.75,72.83148 +Procter & Gamble Co.,PG,7/12/16,85.19,85.49,6649800,85.94,85.75,72.83148 +Procter & Gamble Co.,PG,7/13/16,85.41,85.81,7572100,86.15,85.89,72.95038 +Procter & Gamble Co.,PG,7/14/16,85.85,86.44,11342600,86.89,85.87,72.93339 +Procter & Gamble Co.,PG,7/15/16,85.79,86.25,8491300,86.48,86.01,73.05231 +Procter & Gamble Co.,PG,7/18/16,85.7,86.02,4781300,86.05,85.93,72.98435 +Procter & Gamble Co.,PG,7/19/16,85.56,85.67,6078200,86.18,86.17,73.18819 +Procter & Gamble Co.,PG,7/20/16,85.13,85.38,6289000,85.73,85.32,73.03411 +Procter & Gamble Co.,PG,7/21/16,84.88,85.02,5407000,85.37,85.26,72.98275 +Procter & Gamble Co.,PG,7/22/16,85.45,85.5,6165600,85.98,85.72,73.376526 +Procter & Gamble Co.,PG,7/25/16,85.15,85.53,5605300,85.8,85.8,73.44499 +Procter & Gamble Co.,PG,7/26/16,85.17,85.68,5379300,86.08,85.27,72.99132 +Procter & Gamble Co.,PG,7/27/16,84.32,85.24,7744700,85.3,84.46,72.29797 +Procter & Gamble Co.,PG,7/28/16,84.4,84.42,5911600,84.98,84.81,72.59754 +Procter & Gamble Co.,PG,7/29/16,84.8,84.89,7520900,85.79,85.59,73.26525 +Procter & Gamble Co.,PG,8/1/16,85.42,85.44,10420600,86.58,86.41,73.96717 +Procter & Gamble Co.,PG,8/2/16,86.24,87.02,13083200,87.15,86.76,74.26677 +Procter & Gamble Co.,PG,8/3/16,85.46,86.51,8192100,86.72,85.97,73.590515 +Procter & Gamble Co.,PG,8/4/16,85.8,86.12,5564100,86.53,86.05,73.659004 +Procter & Gamble Co.,PG,8/5/16,85.53,86.08,6729700,86.44,85.78,73.4279 +Procter & Gamble Co.,PG,8/8/16,85.13,85.61,5388200,85.9,85.76,73.41076 +Procter & Gamble Co.,PG,8/9/16,85.68,85.86,4158800,86.34,85.99,73.60765 +Procter & Gamble Co.,PG,8/10/16,86,86.26,5981400,86.82,86.31,73.88155 +Procter & Gamble Co.,PG,8/11/16,86.4,86.7,7387100,87,86.73,74.2411 +Procter & Gamble Co.,PG,8/12/16,86.78,86.92,8063400,87.45,87.04,74.50643 +Procter & Gamble Co.,PG,8/15/16,86.99,87.52,6871200,87.57,87.02,74.48933 +Procter & Gamble Co.,PG,8/16/16,86.47,86.98,8071100,87.4,86.58,74.11268 +Procter & Gamble Co.,PG,8/17/16,85.97,86.45,6762100,87.11,86.96,74.43794 +Procter & Gamble Co.,PG,8/18/16,86.94,86.94,7082800,87.46,87.44,74.84885 +Procter & Gamble Co.,PG,8/19/16,87.05,87.2,6199900,87.41,87.31,74.73756 +Procter & Gamble Co.,PG,8/22/16,86.58,87.14,5921100,87.21,86.85,74.3438 +Procter & Gamble Co.,PG,8/23/16,87.04,87.13,5420100,87.5,87.4,74.8146 +Procter & Gamble Co.,PG,8/24/16,86.56,87.32,5713300,87.45,87.31,74.73756 +Procter & Gamble Co.,PG,8/25/16,87.04,87.3,10595500,87.94,87.9,75.24261 +Procter & Gamble Co.,PG,8/26/16,87.17,87.87,16408200,88.5,87.58,74.96867 +Procter & Gamble Co.,PG,8/29/16,87.32,87.39,8934500,88.4,88.3,75.585014 +Procter & Gamble Co.,PG,8/30/16,87.46,87.72,11619400,88.3,87.54,74.93445 +Procter & Gamble Co.,PG,8/31/16,87.03,87.75,11407800,87.85,87.31,74.73756 +Procter & Gamble Co.,PG,9/1/16,86.98,87.36,29793300,88.31,88.31,75.59356 +Procter & Gamble Co.,PG,9/2/16,88.04,88.48,17470400,88.87,88.2,75.49941 +Procter & Gamble Co.,PG,9/6/16,87.88,88.25,14472100,88.64,88.64,75.87604 +Procter & Gamble Co.,PG,9/7/16,87.71,88.31,17556400,88.41,87.95,75.28539 +Procter & Gamble Co.,PG,9/8/16,87.63,87.95,23465700,88.18,87.78,75.139885 +Procter & Gamble Co.,PG,9/9/16,86.24,87.1,21955000,87.17,86.24,73.82165 +Procter & Gamble Co.,PG,9/12/16,85.96,86.04,16105700,88.38,88.25,75.5422 +Procter & Gamble Co.,PG,9/13/16,87.01,87.55,19682700,87.91,87.05,74.51501 +Procter & Gamble Co.,PG,9/14/16,86.87,87.12,25397900,87.6,87.01,74.480774 +Procter & Gamble Co.,PG,9/15/16,86.75,86.75,13833600,88.27,88.06,75.37957 +Procter & Gamble Co.,PG,9/16/16,87.3,87.62,23518300,88.11,88.05,75.37099 +Procter & Gamble Co.,PG,9/19/16,87.25,87.92,19173900,88.95,88.37,75.64492 +Procter & Gamble Co.,PG,9/20/16,88.18,88.5,33986500,88.95,88.58,75.82471 +Procter & Gamble Co.,PG,9/21/16,86.44,88.54,55409800,88.79,87.8,75.15702 +Procter & Gamble Co.,PG,9/22/16,87.77,87.77,52692700,89.3,88.99,76.17567 +Procter & Gamble Co.,PG,9/23/16,87.49,88.63,48281400,88.94,87.76,75.12275 +Procter & Gamble Co.,PG,9/26/16,86.61,87.42,60276600,88.43,87.85,75.19981 +Procter & Gamble Co.,PG,9/27/16,87.66,88.06,65150800,88.81,88.36,75.63636 +Procter & Gamble Co.,PG,9/28/16,88.47,88.98,89806000,89.73,89.46,76.57797 +Procter & Gamble Co.,PG,9/29/16,87.54,89.16,74587500,89.27,88.23,75.52509 +Procter & Gamble Co.,PG,9/30/16,88.29,88.3,123735700,90.22,89.75,76.826225 +Procter & Gamble Co.,PG,10/3/16,88.41,89.35,26789500,89.45,88.66,75.893166 +Procter & Gamble Co.,PG,10/4/16,87.95,88.29,23317600,88.68,88.35,75.627815 +Procter & Gamble Co.,PG,10/5/16,88.21,88.48,64580300,89,88.85,76.0558 +Procter & Gamble Co.,PG,10/6/16,88.47,88.61,61462800,89.73,89.22,76.37253 +Procter & Gamble Co.,PG,10/7/16,88.3,89.01,20518800,90.05,90,77.04022 +Procter & Gamble Co.,PG,10/10/16,88.78,90.19,15492400,90.33,89.06,76.235565 +Procter & Gamble Co.,PG,10/11/16,88.2,88.83,11723100,89.12,88.54,75.79046 +Procter & Gamble Co.,PG,10/12/16,88.33,88.74,17118000,89.01,88.57,75.816124 +Procter & Gamble Co.,PG,10/13/16,87.6,88.05,11158100,88.57,88.24,75.53365 +Procter & Gamble Co.,PG,10/14/16,88.22,88.5,7369000,88.96,88.43,75.69629 +Procter & Gamble Co.,PG,10/17/16,87.71,88.43,7610600,88.65,87.83,75.182686 +Procter & Gamble Co.,PG,10/18/16,87.44,88.21,10749500,88.27,87.45,74.8574 +Procter & Gamble Co.,PG,10/19/16,85.44,86.65,12788800,86.82,85.54,73.78778 +Procter & Gamble Co.,PG,10/20/16,84.79,85.38,10175100,85.52,84.93,73.26157 +Procter & Gamble Co.,PG,10/21/16,84.24,84.41,13974100,84.86,84.33,72.74402 +Procter & Gamble Co.,PG,10/24/16,84.06,84.39,10573200,84.7,84.1,72.5456 +Procter & Gamble Co.,PG,10/25/16,86.97,87.49,20761200,88.08,86.97,75.0213 +Procter & Gamble Co.,PG,10/26/16,86.78,86.91,8464100,87.74,87.4,75.39221 +Procter & Gamble Co.,PG,10/27/16,86.45,87.51,6598300,87.6,86.58,74.68489 +Procter & Gamble Co.,PG,10/28/16,86.45,86.87,7021100,87.23,86.84,74.90917 +Procter & Gamble Co.,PG,10/31/16,86.69,87.01,8207100,87.47,86.8,74.87466 +Procter & Gamble Co.,PG,11/1/16,86.48,86.58,8564500,86.99,86.85,74.91779 +Procter & Gamble Co.,PG,11/2/16,86.56,86.77,7773200,87.41,86.74,74.82289 +Procter & Gamble Co.,PG,11/3/16,86.47,86.8,6899900,86.98,86.6,74.70213 +Procter & Gamble Co.,PG,11/4/16,85.07,86.69,9378100,86.73,85.08,73.39097 +Procter & Gamble Co.,PG,11/7/16,85.6,86.02,8878500,86.57,86.56,74.66762 +Procter & Gamble Co.,PG,11/8/16,86.59,86.77,7674600,87.69,87.46,75.44398 +Procter & Gamble Co.,PG,11/9/16,84.31,85.26,11972500,86.54,85.93,74.12418 +Procter & Gamble Co.,PG,11/10/16,82.18,85.51,22095000,85.7,82.96,71.56223 +Procter & Gamble Co.,PG,11/11/16,82.65,82.67,8905700,84.06,83.58,72.097046 +Procter & Gamble Co.,PG,11/14/16,82.76,83.56,12862500,83.78,83,71.59675 +Procter & Gamble Co.,PG,11/15/16,82.88,84.58,9464000,84.58,83.62,72.13156 +Procter & Gamble Co.,PG,11/16/16,83.17,83.98,8542900,84.2,83.19,71.760635 +Procter & Gamble Co.,PG,11/17/16,82.93,83.27,9083700,83.5,83.07,71.65712 +Procter & Gamble Co.,PG,11/18/16,81.99,82.92,14565500,83.1,82,70.73414 +Procter & Gamble Co.,PG,11/21/16,81.71,82,11482100,82.75,82.64,71.286194 +Procter & Gamble Co.,PG,11/22/16,82.66,83.01,7426500,83.18,82.76,71.38971 +Procter & Gamble Co.,PG,11/23/16,82.52,82.59,7693300,82.93,82.68,71.3207 +Procter & Gamble Co.,PG,11/25/16,82.95,82.99,3882900,83.46,83.46,71.99352 +Procter & Gamble Co.,PG,11/28/16,82.76,83.13,6990100,83.36,83.07,71.65712 +Procter & Gamble Co.,PG,11/29/16,82.69,83.42,6183100,83.48,82.89,71.501816 +Procter & Gamble Co.,PG,11/30/16,82.26,82.52,12115500,82.83,82.46,71.13093 +Procter & Gamble Co.,PG,12/1/16,81.18,82.21,12516900,82.32,81.86,70.61335 +Procter & Gamble Co.,PG,12/2/16,82.07,82.35,9079400,82.68,82.4,71.07917 +Procter & Gamble Co.,PG,12/5/16,82.48,82.56,8597500,83.08,82.99,71.5881 +Procter & Gamble Co.,PG,12/6/16,82.61,83.24,7327200,83.25,82.91,71.51912 +Procter & Gamble Co.,PG,12/7/16,82.71,82.74,8567700,84.28,84.18,72.61462 +Procter & Gamble Co.,PG,12/8/16,83.5,83.79,7522800,84.18,83.5,72.02803 +Procter & Gamble Co.,PG,12/9/16,83.47,83.52,8004500,84.4,84.37,72.7785 +Procter & Gamble Co.,PG,12/12/16,84.21,84.21,7494100,85.18,85.13,73.43409 +Procter & Gamble Co.,PG,12/13/16,84.53,84.67,11795900,85.36,85.18,73.47724 +Procter & Gamble Co.,PG,12/14/16,84.17,85.29,12292200,85.74,84.37,72.7785 +Procter & Gamble Co.,PG,12/15/16,83.61,84.15,8768100,84.8,84.68,73.04593 +Procter & Gamble Co.,PG,12/16/16,84.15,84.9,21172400,85.12,84.68,73.04593 +Procter & Gamble Co.,PG,12/19/16,84.32,84.75,6431200,84.98,84.71,73.07179 +Procter & Gamble Co.,PG,12/20/16,84.19,84.57,7485400,84.71,84.57,72.951035 +Procter & Gamble Co.,PG,12/21/16,84.12,84.19,6099300,84.73,84.28,72.700874 +Procter & Gamble Co.,PG,12/22/16,83.87,84,7864800,84.61,84.47,72.86477 +Procter & Gamble Co.,PG,12/23/16,84.55,84.68,5284200,85.18,84.96,73.28746 +Procter & Gamble Co.,PG,12/27/16,84.42,84.9,3782600,84.94,84.6,72.9769 +Procter & Gamble Co.,PG,12/28/16,83.95,84.4,4298800,84.63,84.07,72.51972 +Procter & Gamble Co.,PG,12/29/16,84.1,84.24,3718300,84.49,84.35,72.76125 +Procter & Gamble Co.,PG,12/30/16,83.92,84.17,6209800,84.45,84.08,72.52835 +Procter & Gamble Co.,PG,1/3/17,83.5,83.88,8792700,84.39,84.2,72.63187 +Procter & Gamble Co.,PG,1/4/17,84.24,84.45,8096700,84.6,84.5,72.89065 +Procter & Gamble Co.,PG,1/5/17,84.38,84.41,6852400,85.43,85.06,73.373695 +Procter & Gamble Co.,PG,1/6/17,84.62,84.94,4799900,85.25,85.03,73.34783 +Procter & Gamble Co.,PG,1/9/17,83.75,84.06,11000600,84.66,84.4,72.8044 +Procter & Gamble Co.,PG,1/10/17,83.24,84.34,10918200,84.43,83.49,72.01942 +Procter & Gamble Co.,PG,1/11/17,83.28,83.39,9572300,83.75,83.75,72.24368 +Procter & Gamble Co.,PG,1/12/17,83.37,83.71,6545400,83.88,83.84,72.32133 +Procter & Gamble Co.,PG,1/13/17,83.44,83.85,6762800,84.02,84.01,72.46798 +Procter & Gamble Co.,PG,1/17/17,83.88,83.9,13145100,85.58,85.21,73.503105 +Procter & Gamble Co.,PG,1/18/17,84.59,84.8,10520400,85.3,84.93,73.84216 +Procter & Gamble Co.,PG,1/19/17,84.28,84.63,14074500,85,84.7,73.64221 +Procter & Gamble Co.,PG,1/20/17,86.42,86.89,22944400,87.98,87.45,76.0332 +Procter & Gamble Co.,PG,1/23/17,86.85,87.09,9408900,87.35,86.96,75.60715 +Procter & Gamble Co.,PG,1/24/17,87.22,87.22,8704700,87.95,87.86,76.38967 +Procter & Gamble Co.,PG,1/25/17,87.06,87.84,8082900,87.9,87.16,75.781044 +Procter & Gamble Co.,PG,1/26/17,86.59,87.12,6542300,87.23,86.6,75.29416 +Procter & Gamble Co.,PG,1/27/17,86.02,86.45,9332300,86.85,86.72,75.3985 +Procter & Gamble Co.,PG,1/30/17,86.5,86.78,7350000,86.86,86.75,75.42459 +Procter & Gamble Co.,PG,1/31/17,86.53,86.63,9712400,87.66,87.6,76.16361 +Procter & Gamble Co.,PG,2/1/17,86.75,87.03,8291000,87.59,87.33,75.92887 +Procter & Gamble Co.,PG,2/2/17,87.25,87.61,8997200,88.35,87.76,76.30272 +Procter & Gamble Co.,PG,2/3/17,87.39,88.12,7161900,88.17,87.41,75.99842 +Procter & Gamble Co.,PG,2/6/17,87.13,87.5,7483000,87.79,87.4,75.98972 +Procter & Gamble Co.,PG,2/7/17,87.48,87.64,6646100,88.28,88.01,76.520096 +Procter & Gamble Co.,PG,2/8/17,87.81,88.07,6815800,88.34,88.33,76.79832 +Procter & Gamble Co.,PG,2/9/17,88.03,88.33,9914100,88.78,88.67,77.09393 +Procter & Gamble Co.,PG,2/10/17,87.97,88.56,11057600,88.73,87.97,76.48533 +Procter & Gamble Co.,PG,2/13/17,87.64,88.04,6905100,88.36,88.31,76.78094 +Procter & Gamble Co.,PG,2/14/17,87.23,88,20123400,88.22,87.86,76.38967 +Procter & Gamble Co.,PG,2/15/17,89.81,89.81,25847700,91.15,91.12,79.22407 +Procter & Gamble Co.,PG,2/16/17,90.54,90.92,12408500,91.12,90.79,78.93715 +Procter & Gamble Co.,PG,2/17/17,90.45,90.61,12152400,91.36,91.09,79.19798 +Procter & Gamble Co.,PG,2/21/17,90.58,90.58,9018700,91.8,91.67,79.70226 +Procter & Gamble Co.,PG,2/22/17,91.25,91.45,6749900,91.8,91.44,79.50229 +Procter & Gamble Co.,PG,2/23/17,90.91,91.61,7611600,91.8,91.13,79.23275 +Procter & Gamble Co.,PG,2/24/17,90.67,90.97,6643400,91.34,91.05,79.16321 +Procter & Gamble Co.,PG,2/27/17,90.06,90.53,11840300,90.91,90.89,79.024086 +Procter & Gamble Co.,PG,2/28/17,90.65,90.9,10535600,91.79,91.07,79.180595 +Procter & Gamble Co.,PG,3/1/17,90.71,91.05,8792200,91.89,91.66,79.69358 +Procter & Gamble Co.,PG,3/2/17,90.88,91.4,7031200,91.59,90.91,79.04148 +Procter & Gamble Co.,PG,3/3/17,89.89,90.91,8334900,90.91,90.5,78.68501 +Procter & Gamble Co.,PG,3/6/17,89.59,89.89,9533800,90.51,90.37,78.57196 +Procter & Gamble Co.,PG,3/7/17,90.06,90.14,5363000,90.49,90.29,78.50244 +Procter & Gamble Co.,PG,3/8/17,89.76,90.02,5503700,90.35,90.14,78.372 +Procter & Gamble Co.,PG,3/9/17,90.1,90.14,5587400,90.49,90.34,78.5459 +Procter & Gamble Co.,PG,3/10/17,90.65,90.8,6797800,91.16,91.07,79.180595 +Procter & Gamble Co.,PG,3/13/17,90.85,91.06,7397500,91.49,91.31,79.389244 +Procter & Gamble Co.,PG,3/14/17,90.82,91.26,6686400,91.59,91,79.11974 +Procter & Gamble Co.,PG,3/15/17,90.73,91,7855300,91.78,91.4,79.467514 +Procter & Gamble Co.,PG,3/16/17,91.1,91.44,6601200,91.72,91.44,79.50229 +Procter & Gamble Co.,PG,3/17/17,90.92,91.45,37010100,92,91,79.11974 +Procter & Gamble Co.,PG,3/20/17,90.94,90.96,7772900,91.41,91.22,79.31103 +Procter & Gamble Co.,PG,3/21/17,91.03,91.3,8211000,91.75,91.19,79.28494 +Procter & Gamble Co.,PG,3/22/17,90.75,91.31,7798000,91.8,90.99,79.11104 +Procter & Gamble Co.,PG,3/23/17,90.6,90.91,6831400,91.46,90.77,78.91976 +Procter & Gamble Co.,PG,3/24/17,90.21,90.77,9252000,90.92,90.57,78.745865 +Procter & Gamble Co.,PG,3/27/17,90.18,90.45,10072000,90.72,90.49,78.67632 +Procter & Gamble Co.,PG,3/28/17,90.13,90.17,11855800,91.06,90.76,78.91108 +Procter & Gamble Co.,PG,3/29/17,90.39,90.56,4252800,90.87,90.6,78.77195 +Procter & Gamble Co.,PG,3/30/17,90.1,90.5,3691900,90.57,90.2,78.42418 +Procter & Gamble Co.,PG,3/31/17,89.84,90.03,6942400,90.34,89.85,78.119865 +Procter & Gamble Co.,PG,4/3/17,89.45,89.86,6967400,90.06,89.68,77.97207 +Procter & Gamble Co.,PG,4/4/17,89.42,89.75,5680800,89.96,89.91,78.17205 +Procter & Gamble Co.,PG,4/5/17,89.76,90,6320100,90.5,89.97,78.2242 +Procter & Gamble Co.,PG,4/6/17,89.31,89.77,7231500,89.81,89.4,77.728615 +Procter & Gamble Co.,PG,4/7/17,89.18,89.46,4739100,89.61,89.23,77.580826 +Procter & Gamble Co.,PG,4/10/17,88.75,89.13,5956000,89.68,89.49,77.80687 +Procter & Gamble Co.,PG,4/11/17,89.29,89.66,5186000,89.82,89.8,78.0764 +Procter & Gamble Co.,PG,4/12/17,89.56,89.7,6286300,90.42,90.31,78.51981 +Procter & Gamble Co.,PG,4/13/17,89.79,90.05,5040100,90.54,90.03,78.27637 +Procter & Gamble Co.,PG,4/17/17,90.13,90.23,6931700,90.59,90.39,78.58936 +Procter & Gamble Co.,PG,4/18/17,90.34,90.4,7087800,91.13,90.8,78.94586 +Procter & Gamble Co.,PG,4/19/17,89.5,90.1,6919000,90.45,89.6,78.49903 +Procter & Gamble Co.,PG,4/20/17,89.31,89.7,6983500,89.7,89.33,78.2625 +Procter & Gamble Co.,PG,4/21/17,88.61,89.17,9061200,89.28,88.62,77.64044 +Procter & Gamble Co.,PG,4/24/17,89.01,89.12,8338500,89.66,89.55,78.45522 +Procter & Gamble Co.,PG,4/25/17,89.47,89.58,9088400,90.25,90,78.84948 +Procter & Gamble Co.,PG,4/26/17,87.61,89.85,11951300,90,87.74,76.86949 +Procter & Gamble Co.,PG,4/27/17,87.23,87.58,8517500,88.24,87.69,76.82566 +Procter & Gamble Co.,PG,4/28/17,87.15,87.52,8295400,87.59,87.33,76.51027 +Procter & Gamble Co.,PG,5/1/17,87.08,87.38,4546600,87.6,87.09,76.299995 +Procter & Gamble Co.,PG,5/2/17,86.02,87.29,13197500,87.29,86.22,75.537796 +Procter & Gamble Co.,PG,5/3/17,85.9,86.3,6122000,86.63,86.43,75.721794 +Procter & Gamble Co.,PG,5/4/17,86.3,86.85,5986200,87.24,86.45,75.73929 +Procter & Gamble Co.,PG,5/5/17,86.13,86.54,4506200,86.61,86.5,75.78313 +Procter & Gamble Co.,PG,5/8/17,86.24,86.33,4634600,86.62,86.55,75.82693 +Procter & Gamble Co.,PG,5/9/17,86.22,86.8,9577600,86.82,86.4,75.6955 +Procter & Gamble Co.,PG,5/10/17,86.39,86.48,6178500,86.79,86.49,75.77433 +Procter & Gamble Co.,PG,5/11/17,85.88,86.61,6064700,86.63,86.17,75.493996 +Procter & Gamble Co.,PG,5/12/17,85.92,86.24,5892400,86.32,86.19,75.51152 +Procter & Gamble Co.,PG,5/15/17,86.25,86.65,5820700,86.71,86.33,75.63417 +Procter & Gamble Co.,PG,5/16/17,86.19,86.88,6554500,87,86.24,75.5553 +Procter & Gamble Co.,PG,5/17/17,85.93,86.24,7805800,86.63,86.26,75.572845 +Procter & Gamble Co.,PG,5/18/17,85.52,86.18,6985600,86.22,85.87,75.23115 +Procter & Gamble Co.,PG,5/19/17,85.67,86,7320700,86.38,86.24,75.5553 +Procter & Gamble Co.,PG,5/22/17,86.03,86.25,4260000,86.4,86.21,75.52904 +Procter & Gamble Co.,PG,5/23/17,85.98,86.28,4394200,86.54,86.08,75.41514 +Procter & Gamble Co.,PG,5/24/17,86.21,86.45,4878800,86.65,86.5,75.78313 +Procter & Gamble Co.,PG,5/25/17,86.55,86.58,4368000,86.98,86.86,76.0985 +Procter & Gamble Co.,PG,5/26/17,86.82,86.93,4337000,87.38,87.25,76.44019 +Procter & Gamble Co.,PG,5/30/17,87.1,87.25,4594500,87.61,87.4,76.571594 +Procter & Gamble Co.,PG,5/31/17,87.45,87.67,10146600,88.35,88.09,77.176125 +Procter & Gamble Co.,PG,6/1/17,87.37,88.02,6251300,88.14,88.13,77.21117 +Procter & Gamble Co.,PG,6/2/17,88.01,88.4,6136400,88.68,88.59,77.614174 +Procter & Gamble Co.,PG,6/5/17,88,88.3,4115300,88.76,88.74,77.74558 +Procter & Gamble Co.,PG,6/6/17,88.45,88.76,6503000,88.97,88.8,77.79814 +Procter & Gamble Co.,PG,6/7/17,88.4,88.68,4781600,88.89,88.77,77.77186 +Procter & Gamble Co.,PG,6/8/17,87.36,88.77,7712100,88.8,87.85,76.96586 +Procter & Gamble Co.,PG,6/9/17,87.55,87.85,9696900,88.21,88.16,77.237434 +Procter & Gamble Co.,PG,6/12/17,88.09,88.16,7867700,88.66,88.24,77.307526 +Procter & Gamble Co.,PG,6/13/17,87.77,88.36,6419300,88.4,88.06,77.14984 +Procter & Gamble Co.,PG,6/14/17,88.06,88.49,6183900,88.75,88.44,77.48276 +Procter & Gamble Co.,PG,6/15/17,88.23,88.23,7047500,89.62,89.38,78.306274 +Procter & Gamble Co.,PG,6/16/17,88.81,89.72,13855000,89.77,89.66,78.5516 +Procter & Gamble Co.,PG,6/19/17,89.2,89.6,5246200,89.86,89.86,78.72682 +Procter & Gamble Co.,PG,6/20/17,89.61,89.77,5674200,90.21,89.63,78.52532 +Procter & Gamble Co.,PG,6/21/17,89.29,89.62,4164500,89.95,89.4,78.32382 +Procter & Gamble Co.,PG,6/22/17,88.9,89.27,4536700,89.41,89.03,77.99963 +Procter & Gamble Co.,PG,6/23/17,88.9,89.03,8782100,89.8,89.42,78.34134 +Procter & Gamble Co.,PG,6/26/17,89.27,89.63,4373300,89.68,89.36,78.28878 +Procter & Gamble Co.,PG,6/27/17,88.61,89.36,5180400,89.36,88.61,77.6317 +Procter & Gamble Co.,PG,6/28/17,88.26,89.08,4875000,89.21,88.37,77.42141 +Procter & Gamble Co.,PG,6/29/17,86.93,88.02,8123500,88.22,86.99,76.21239 +Procter & Gamble Co.,PG,6/30/17,87,87.05,6070300,87.47,87.15,76.352585 +Procter & Gamble Co.,PG,7/3/17,87.18,87.4,3607400,88,87.74,76.86949 +Procter & Gamble Co.,PG,7/5/17,87.49,87.86,4974300,88,87.67,76.80814 +Procter & Gamble Co.,PG,7/6/17,87.36,87.65,6038900,87.95,87.37,76.54531 +Procter & Gamble Co.,PG,7/7/17,87.28,87.69,5142200,87.82,87.65,76.79063 +Procter & Gamble Co.,PG,7/10/17,86.89,87.63,5356400,87.87,87.09,76.299995 +Procter & Gamble Co.,PG,7/11/17,86.31,87.23,5838600,87.45,86.77,76.01965 +Procter & Gamble Co.,PG,7/12/17,86.83,87.24,4374200,87.47,86.96,76.18611 +Procter & Gamble Co.,PG,7/13/17,86.5,86.77,5448900,87.05,86.7,75.95831 +Procter & Gamble Co.,PG,7/14/17,86.73,86.96,4577700,87.29,87.1,76.30877 +Procter & Gamble Co.,PG,7/17/17,86.74,87.07,5227800,87.91,87.55,76.70301 +Procter & Gamble Co.,PG,7/18/17,87.46,87.61,7492300,88.76,88.64,77.657974 +Procter & Gamble Co.,PG,7/19/17,87.6,87.87,6008500,88.41,88.35,78.011154 +Procter & Gamble Co.,PG,7/20/17,88.31,88.32,7285000,89.31,88.6,78.23191 +Procter & Gamble Co.,PG,7/21/17,87.81,88.16,5714800,88.68,88.61,78.240746 +Procter & Gamble Co.,PG,7/24/17,87.97,88.55,6202000,88.6,88.18,77.861046 +Procter & Gamble Co.,PG,7/25/17,88.54,88.67,6766700,89.2,89.14,78.7087 +Procter & Gamble Co.,PG,7/26/17,88.87,89,6987000,89.42,89.3,78.85 +Procter & Gamble Co.,PG,7/27/17,89,90.29,11089200,90.75,90.68,80.068504 +Procter & Gamble Co.,PG,7/28/17,89.96,90.56,6137500,91,90.21,79.653496 +Procter & Gamble Co.,PG,7/31/17,90.21,90.21,7835700,91.07,90.82,80.192116 +Procter & Gamble Co.,PG,8/1/17,90.72,91.03,8662100,91.73,91.1,80.439354 +Procter & Gamble Co.,PG,8/2/17,90.53,90.97,7167700,91.3,91.04,80.38639 +Procter & Gamble Co.,PG,8/3/17,90.82,90.86,6413200,91.75,90.86,80.22745 +Procter & Gamble Co.,PG,8/4/17,90.53,90.69,5824400,91.08,90.67,80.05968 +Procter & Gamble Co.,PG,8/7/17,90.52,90.67,5011300,91.56,91.44,80.739555 +Procter & Gamble Co.,PG,8/8/17,91.23,91.4,5623400,91.94,91.58,80.86319 +Procter & Gamble Co.,PG,8/9/17,91.52,91.52,5572800,91.94,91.92,81.1634 +Procter & Gamble Co.,PG,8/10/17,91.69,91.86,6338200,92,91.74,81.00446 +Procter & Gamble Co.,PG,8/11/17,91.29,91.94,7094200,92.08,91.34,80.65126 +Procter & Gamble Co.,PG,8/14/17,91.25,91.54,5398400,91.95,91.65,80.924995 +Procter & Gamble Co.,PG,8/15/17,91.88,91.91,5293400,92.36,92.2,81.41062 +Procter & Gamble Co.,PG,8/16/17,92.19,92.29,7965500,92.95,92.44,81.62255 +Procter & Gamble Co.,PG,8/17/17,92.07,92.4,5711400,92.67,92.07,81.29585 +Procter & Gamble Co.,PG,8/18/17,91.85,91.98,6815000,92.78,92.47,81.64904 +Procter & Gamble Co.,PG,8/21/17,92.36,92.38,4334300,92.96,92.86,81.9934 +Procter & Gamble Co.,PG,8/22/17,92.59,92.91,4731500,92.96,92.79,81.931595 +Procter & Gamble Co.,PG,8/23/17,92.28,92.5,3631900,92.66,92.44,81.62255 +Procter & Gamble Co.,PG,8/24/17,92.04,92.44,5173700,92.57,92.27,81.472435 +Procter & Gamble Co.,PG,8/25/17,92.41,92.65,4933000,92.86,92.51,81.68435 +Procter & Gamble Co.,PG,8/28/17,91.98,92.52,5386500,92.71,92.47,81.64904 +Procter & Gamble Co.,PG,8/29/17,92.24,92.48,3676300,92.69,92.32,81.516594 +Procter & Gamble Co.,PG,8/30/17,91.66,92.08,4709600,92.08,91.87,81.11924 +Procter & Gamble Co.,PG,8/31/17,91.84,91.89,5864400,92.39,92.27,81.472435 +Procter & Gamble Co.,PG,9/1/17,92.26,92.42,4960700,92.66,92.53,81.70202 +Procter & Gamble Co.,PG,9/5/17,92.04,92.18,6532100,92.74,92.72,81.86979 +Procter & Gamble Co.,PG,9/6/17,92.36,92.79,6747200,92.91,92.72,81.86979 +Procter & Gamble Co.,PG,9/7/17,92.33,92.74,7735400,93.36,92.97,82.09052 +Procter & Gamble Co.,PG,9/8/17,92.51,92.76,6070100,93.15,92.84,81.97573 +Procter & Gamble Co.,PG,9/11/17,92.9,93.09,10177300,94.19,93.99,82.991165 +Procter & Gamble Co.,PG,9/12/17,93.21,93.72,5804000,93.98,93.51,82.567345 +Procter & Gamble Co.,PG,9/13/17,93.45,93.5,5369300,93.77,93.55,82.602646 +Procter & Gamble Co.,PG,9/14/17,93.18,93.23,5492300,93.65,93.55,82.602646 +Procter & Gamble Co.,PG,9/15/17,92.82,93.82,12428800,93.82,93.27,82.35542 +Procter & Gamble Co.,PG,9/18/17,92.86,93.17,6177700,93.5,93.15,82.24945 +Procter & Gamble Co.,PG,9/19/17,93.34,93.34,6587200,94.45,94.17,83.15011 +Procter & Gamble Co.,PG,9/20/17,93.83,94.17,5941500,94.67,94.4,83.3532 +Procter & Gamble Co.,PG,9/21/17,92.45,94.15,9376700,94.5,92.64,81.799126 +Procter & Gamble Co.,PG,9/22/17,92.08,92.55,6837700,93,92.24,81.445946 +Procter & Gamble Co.,PG,9/25/17,92.33,92.43,6436200,93.09,92.72,81.86979 +Procter & Gamble Co.,PG,9/26/17,92.2,92.82,4885200,92.85,92.65,81.80798 +Procter & Gamble Co.,PG,9/27/17,90.34,92.52,9631200,92.52,90.87,80.236275 +Procter & Gamble Co.,PG,9/28/17,90.63,90.86,4999800,91.12,90.89,80.253914 +Procter & Gamble Co.,PG,9/29/17,90.7,90.97,6634500,91.43,90.98,80.33341 +Procter & Gamble Co.,PG,10/2/17,91.24,91.26,7302400,92.4,91.77,81.03095 +Procter & Gamble Co.,PG,10/3/17,91.56,91.96,5909900,92.34,92.12,81.34 +Procter & Gamble Co.,PG,10/4/17,92.02,92.12,6140700,92.8,92.42,81.6049 +Procter & Gamble Co.,PG,10/5/17,91.94,92.49,6912800,92.65,92.03,81.260544 +Procter & Gamble Co.,PG,10/6/17,91.88,92,5241900,92.35,92.33,81.52542 +Procter & Gamble Co.,PG,10/9/17,91.93,92.4,5149000,92.62,92.12,81.34 +Procter & Gamble Co.,PG,10/10/17,89.86,92.37,17125600,93.04,91.62,80.8985 +Procter & Gamble Co.,PG,10/11/17,91.07,91.09,7115400,91.73,91.46,80.757225 +Procter & Gamble Co.,PG,10/12/17,91.39,91.41,5984900,92.31,92.15,81.366486 +Procter & Gamble Co.,PG,10/13/17,92.59,92.7,6956700,93.51,93.04,82.152336 +Procter & Gamble Co.,PG,10/16/17,92.71,92.97,4159100,93.37,93.14,82.24062 +Procter & Gamble Co.,PG,10/17/17,92.4,93.04,5316100,93.09,92.8,81.94042 +Procter & Gamble Co.,PG,10/18/17,92.01,92.78,7399700,92.95,92.77,81.91393 +Procter & Gamble Co.,PG,10/19/17,91.14,91.7,8585000,91.99,91.59,81.47803 +Procter & Gamble Co.,PG,10/20/17,87.59,89.72,19997800,89.96,88.25,78.50678 +Procter & Gamble Co.,PG,10/23/17,86.87,88.63,13358200,88.86,87.3,77.66168 +Procter & Gamble Co.,PG,10/24/17,86.78,87.37,11519000,87.42,86.98,77.377 +Procter & Gamble Co.,PG,10/25/17,86.28,86.9,9024300,87.11,86.86,77.27023 +Procter & Gamble Co.,PG,10/26/17,87.1,87.19,6233800,87.77,87.5,77.83959 +Procter & Gamble Co.,PG,10/27/17,86.45,87.53,7433800,87.53,87.04,77.43037 +Procter & Gamble Co.,PG,10/30/17,86.16,86.91,5387100,87.08,86.27,76.74538 +Procter & Gamble Co.,PG,10/31/17,85.72,86.49,7119000,86.5,86.34,76.80765 +Procter & Gamble Co.,PG,11/1/17,86.11,86.33,4884100,87.14,86.89,77.296936 +Procter & Gamble Co.,PG,11/2/17,86.23,86.78,5021200,87.04,86.51,76.958885 +Procter & Gamble Co.,PG,11/3/17,86.46,86.78,5106500,87.16,86.58,77.021164 +Procter & Gamble Co.,PG,11/6/17,86.03,86.55,5186700,86.64,86.05,76.54968 +Procter & Gamble Co.,PG,11/7/17,85.42,86.04,6875100,87,86.98,77.377 +Procter & Gamble Co.,PG,11/8/17,86.8,86.99,6910000,87.6,87.58,77.91074 +Procter & Gamble Co.,PG,11/9/17,87.3,87.35,5280000,88.17,87.78,78.08868 +Procter & Gamble Co.,PG,11/10/17,87.78,87.99,7227300,88.39,88.16,78.42672 +Procter & Gamble Co.,PG,11/13/17,88.63,88.67,6873500,89.41,89,79.17398 +Procter & Gamble Co.,PG,11/14/17,88.47,88.74,5035500,89.05,88.87,79.058334 +Procter & Gamble Co.,PG,11/15/17,88,88.73,6688100,88.94,88.23,78.489 +Procter & Gamble Co.,PG,11/16/17,88.77,89.84,7205100,89.9,89.25,79.39638 +Procter & Gamble Co.,PG,11/17/17,88.08,88.95,5941800,89.09,88.43,78.6669 +Procter & Gamble Co.,PG,11/20/17,87.71,88.43,4926200,88.56,88.27,78.524574 +Procter & Gamble Co.,PG,11/21/17,88.02,88.18,6196400,89.21,88.72,78.9249 +Procter & Gamble Co.,PG,11/22/17,88.06,88.5,6006900,88.91,88.33,78.57796 +Procter & Gamble Co.,PG,11/24/17,88.42,88.59,2196700,88.96,88.45,78.68469 +Procter & Gamble Co.,PG,11/27/17,88.15,88.33,6199700,89.1,88.96,79.1384 +Procter & Gamble Co.,PG,11/28/17,88.91,89.48,4841300,89.52,89.4,79.52983 +Procter & Gamble Co.,PG,11/29/17,89.03,89.4,5158900,89.81,89.38,79.51202 +Procter & Gamble Co.,PG,11/30/17,89.21,89.35,9789900,90.37,89.99,80.05467 +Procter & Gamble Co.,PG,12/1/17,89.12,90.18,7953200,90.53,90.36,80.383835 +Procter & Gamble Co.,PG,12/4/17,89.83,91.76,9003700,91.91,91.41,81.317894 +Procter & Gamble Co.,PG,12/5/17,91.07,91.52,8683000,91.84,91.4,81.30901 +Procter & Gamble Co.,PG,12/6/17,91.07,91.39,6737400,91.78,91.25,81.17557 +Procter & Gamble Co.,PG,12/7/17,89.89,91.05,7273600,91.07,90.1,80.15253 +Procter & Gamble Co.,PG,12/8/17,89.58,90.02,5883400,90.37,90.37,80.39272 +Procter & Gamble Co.,PG,12/11/17,89.75,90.23,4856000,90.33,90.23,80.26819 +Procter & Gamble Co.,PG,12/12/17,89.82,90.45,6558900,90.51,89.85,79.93012 +Procter & Gamble Co.,PG,12/13/17,89.97,90.02,7141000,91.41,90.88,80.84641 +Procter & Gamble Co.,PG,12/14/17,90.9,90.94,5853500,91.43,91,80.95318 +Procter & Gamble Co.,PG,12/15/17,91.48,91.57,15924000,92.27,91.89,81.74491 +Procter & Gamble Co.,PG,12/18/17,91.81,91.98,7405700,93.14,91.88,81.73602 +Procter & Gamble Co.,PG,12/19/17,91.58,92,5644400,92.13,91.68,81.5581 +Procter & Gamble Co.,PG,12/20/17,91.35,91.8,6938500,91.97,91.53,81.42465 +Procter & Gamble Co.,PG,12/21/17,91.53,91.66,4860400,92.08,91.67,81.549194 +Procter & Gamble Co.,PG,12/22/17,91.72,91.88,4919400,92.43,92.13,81.9584 +Procter & Gamble Co.,PG,12/26/17,92.15,92.35,3431900,92.77,92.48,82.26976 +Procter & Gamble Co.,PG,12/27/17,91.93,92.49,4276700,92.75,92.1,81.93173 +Procter & Gamble Co.,PG,12/28/17,91.91,92.3,3005400,92.54,92.07,81.905045 +Procter & Gamble Co.,PG,12/29/17,91.88,92.24,4346700,92.46,91.88,81.73602 +Procter & Gamble Co.,PG,1/2/18,90.55,91.92,7558900,91.93,90.65,80.641815 +Procter & Gamble Co.,PG,1/3/18,90.52,90.73,5863600,91.09,90.54,80.54395 +Procter & Gamble Co.,PG,1/4/18,90.61,90.83,6322500,91.77,91.18,81.1133 +Procter & Gamble Co.,PG,1/5/18,90.57,91.27,5949700,91.3,91.24,81.166664 +Procter & Gamble Co.,PG,1/8/18,90.93,90.93,4860700,91.77,91.72,81.59368 +Procter & Gamble Co.,PG,1/9/18,91.01,91.47,6630100,91.65,91.05,80.99765 +Procter & Gamble Co.,PG,1/10/18,90.01,90.91,6564700,90.91,90.47,80.48169 +Procter & Gamble Co.,PG,1/11/18,89.92,90.4,5469700,90.52,90.15,80.19702 +Procter & Gamble Co.,PG,1/12/18,89.35,90.05,8111000,90.34,89.61,79.71662 +Procter & Gamble Co.,PG,1/16/18,89.64,90.14,9465300,90.77,90.22,80.259285 +Procter & Gamble Co.,PG,1/17/18,90.43,90.56,8345500,91.73,91.2,81.13108 +Procter & Gamble Co.,PG,1/18/18,89.67,90.24,7699800,90.65,90.18,80.83528 +Procter & Gamble Co.,PG,1/19/18,90.24,90.28,9364000,91.26,91.07,81.63306 +Procter & Gamble Co.,PG,1/22/18,90.77,90.88,8658000,91.92,91.89,82.36808 +Procter & Gamble Co.,PG,1/23/18,88.6,89.82,18756300,90.21,89.05,79.8224 +Procter & Gamble Co.,PG,1/24/18,87.7,89.06,15141900,89.16,88.31,79.15906 +Procter & Gamble Co.,PG,1/25/18,88.01,88.68,11264400,89.05,88.34,79.18594 +Procter & Gamble Co.,PG,1/26/18,87.23,88.17,11503100,88.17,87.73,78.63916 +Procter & Gamble Co.,PG,1/29/18,86.69,87.69,11685800,87.74,86.86,77.85931 +Procter & Gamble Co.,PG,1/30/18,86.63,86.82,9662900,87.44,86.95,77.93998 +Procter & Gamble Co.,PG,1/31/18,86.08,86.81,11798100,87.41,86.34,77.393196 +Procter & Gamble Co.,PG,2/1/18,85.56,86.15,8606300,86.5,85.85,76.95397 +Procter & Gamble Co.,PG,2/2/18,84.21,85.56,12846300,85.61,84.25,75.51976 +Procter & Gamble Co.,PG,2/5/18,80.1,83.99,17462200,84.37,81.06,72.660324 +Procter & Gamble Co.,PG,2/6/18,80.12,80.53,19955500,82.45,82.38,73.84354 +Procter & Gamble Co.,PG,2/7/18,81.82,82.3,11851800,83.39,81.84,73.35951 +Procter & Gamble Co.,PG,2/8/18,80.15,82.03,14596100,82.22,80.22,71.90738 +Procter & Gamble Co.,PG,2/9/18,78.59,80.98,18838800,81.03,79.92,71.63845 +Procter & Gamble Co.,PG,2/12/18,80.58,80.61,10769000,81.67,81.33,72.90236 +Procter & Gamble Co.,PG,2/13/18,80.91,81.15,9278700,81.83,81.5,73.05473 +Procter & Gamble Co.,PG,2/14/18,80.27,81.06,9412000,81.26,80.68,72.3197 +Procter & Gamble Co.,PG,2/15/18,80.5,80.97,8910700,82.41,82.41,73.87044 +Procter & Gamble Co.,PG,2/16/18,82.13,82.21,10371700,83.25,82.6,74.04076 +Procter & Gamble Co.,PG,2/20/18,81.07,82.19,7087700,82.22,81.34,72.91131 +Procter & Gamble Co.,PG,2/21/18,80.19,81.31,9134500,81.81,80.24,71.92529 +Procter & Gamble Co.,PG,2/22/18,80.17,80.47,10277700,81.28,80.84,72.46313 +Procter & Gamble Co.,PG,2/23/18,80.48,81.01,10321800,81.12,81.05,72.65136 +Procter & Gamble Co.,PG,2/26/18,81.05,81.45,9422200,81.69,81.63,73.17126 +Procter & Gamble Co.,PG,2/27/18,80.51,81.89,8919600,82,80.54,72.19422 +Procter & Gamble Co.,PG,2/28/18,78.5,80.68,16862000,80.79,78.52,70.38352 +Procter & Gamble Co.,PG,3/1/18,77.9,78.4,13504200,79.28,78.7,70.544876 +Procter & Gamble Co.,PG,3/2/18,78.42,78.48,9317700,79.66,79.5,71.26198 +Procter & Gamble Co.,PG,3/5/18,79.15,79.28,8177000,80.39,80.29,71.970116 +Procter & Gamble Co.,PG,3/6/18,79.37,80.41,9085300,80.42,80.02,71.728096 +Procter & Gamble Co.,PG,3/7/18,78.9,79.53,9089500,79.64,79.16,70.95722 +Procter & Gamble Co.,PG,3/8/18,79.02,79.17,7951700,79.99,79.97,71.68327 +Procter & Gamble Co.,PG,3/9/18,79.9,80.18,7662200,80.75,80.29,71.970116 +Procter & Gamble Co.,PG,3/12/18,79.76,80.23,7182000,80.62,79.86,71.58466 +Procter & Gamble Co.,PG,3/13/18,79.36,80,9620200,80.19,79.72,71.45918 +Procter & Gamble Co.,PG,3/14/18,78.86,79.69,8898100,79.84,79,70.81379 +Procter & Gamble Co.,PG,3/15/18,78.54,79.09,6996900,79.14,78.67,70.51798 +Procter & Gamble Co.,PG,3/16/18,78.84,78.93,17715400,79.39,78.97,70.7869 +Procter & Gamble Co.,PG,3/19/18,78.27,78.97,8368200,79.57,78.66,70.509026 +Procter & Gamble Co.,PG,3/20/18,77.96,78.74,8465500,79.1,78.31,70.195274 +Procter & Gamble Co.,PG,3/21/18,76.88,78.05,9822800,78.24,77.04,69.05689 +Procter & Gamble Co.,PG,3/22/18,76.37,76.83,10481600,77.52,76.41,68.492165 +Procter & Gamble Co.,PG,3/23/18,75.81,76.79,11728300,77.18,75.91,68.04398 +Procter & Gamble Co.,PG,3/26/18,76.02,76.57,12937000,76.87,76.41,68.492165 +Procter & Gamble Co.,PG,3/27/18,76.3,76.53,11288200,78.44,77.79,69.729164 +Procter & Gamble Co.,PG,3/28/18,77.95,77.95,12857800,79.14,78.84,70.67038 +Procter & Gamble Co.,PG,3/29/18,79.18,79.43,10036400,80.49,79.28,71.06477 +Procter & Gamble Co.,PG,4/2/18,77.06,79.26,12017200,79.37,77.4,69.37958 +Procter & Gamble Co.,PG,4/3/18,77.18,77.56,11933100,78.8,78.46,70.32974 +Procter & Gamble Co.,PG,4/4/18,77.59,77.82,9030800,79.52,79.05,70.85862 +Procter & Gamble Co.,PG,4/5/18,78.51,79.09,7864700,79.32,78.8,70.63451 +Procter & Gamble Co.,PG,4/6/18,77.9,78.37,8300800,79.36,78.43,70.30286 +Procter & Gamble Co.,PG,4/9/18,77.57,78.8,9031200,78.85,78.16,70.06083 +Procter & Gamble Co.,PG,4/10/18,77.94,78.71,6779000,78.84,78.37,70.24907 +Procter & Gamble Co.,PG,4/11/18,78.04,78.19,7143500,78.69,78.27,70.15943 +Procter & Gamble Co.,PG,4/12/18,77.79,78.64,8282300,78.7,77.79,69.729164 +Procter & Gamble Co.,PG,4/13/18,77.72,78.06,6198500,78.44,78.37,70.24907 +Procter & Gamble Co.,PG,4/16/18,78.04,78.56,5962200,78.86,78.61,70.4642 +Procter & Gamble Co.,PG,4/17/18,78.1,78.93,6492400,78.94,78.43,70.30286 +Procter & Gamble Co.,PG,4/18/18,78.02,78.58,7349400,78.68,78.2,70.096695 +Procter & Gamble Co.,PG,4/19/18,74.2,75.39,16955600,75.72,74.95,67.805145 +Procter & Gamble Co.,PG,4/20/18,73.74,74.04,14085000,74.92,73.8,66.764786 +Procter & Gamble Co.,PG,4/23/18,72.76,73.59,13653400,73.98,73,66.041046 +Procter & Gamble Co.,PG,4/24/18,72.15,73.06,16551700,73.33,72.5,65.588715 +Procter & Gamble Co.,PG,4/25/18,71.95,72.41,14208800,72.75,72.3,65.40777 +Procter & Gamble Co.,PG,4/26/18,72.37,72.57,11204300,73.01,72.75,65.81487 +Procter & Gamble Co.,PG,4/27/18,72.21,72.53,8144800,73.08,72.81,65.86915 +Procter & Gamble Co.,PG,4/30/18,72.16,72.91,13076500,72.92,72.34,65.443954 +Procter & Gamble Co.,PG,5/1/18,71.66,72.05,8103800,72.33,71.96,65.10019 +Procter & Gamble Co.,PG,5/2/18,70.73,71.94,10830900,72.01,70.94,64.17742 +Procter & Gamble Co.,PG,5/3/18,70.74,70.81,9386500,71.72,71.36,64.55739 +Procter & Gamble Co.,PG,5/4/18,71.34,71.38,8107400,72.62,72.43,65.525375 +Procter & Gamble Co.,PG,5/7/18,71.89,72.67,6633600,73.22,71.98,65.11828 +Procter & Gamble Co.,PG,5/8/18,71.11,72.05,8084100,72.12,71.44,64.62977 +Procter & Gamble Co.,PG,5/9/18,71.74,71.77,7528400,72.55,72.37,65.4711 +Procter & Gamble Co.,PG,5/10/18,72.69,72.94,7618500,73.34,73.15,66.17674 +Procter & Gamble Co.,PG,5/11/18,73.05,73.63,7586200,74.1,73.37,66.37577 +Procter & Gamble Co.,PG,5/14/18,73.09,73.78,8646900,73.78,73.28,66.29436 +Procter & Gamble Co.,PG,5/15/18,72.6,73.31,11502800,73.41,72.95,65.99581 +Procter & Gamble Co.,PG,5/16/18,72.96,72.98,8325000,73.93,73.53,66.52051 +Procter & Gamble Co.,PG,5/17/18,73.4,73.52,8053600,74,73.96,66.90954 +Procter & Gamble Co.,PG,5/18/18,73.11,73.98,7042700,74.07,73.45,66.44814 +Procter & Gamble Co.,PG,5/21/18,73.42,73.75,6428400,74.25,74.06,66.999985 +Procter & Gamble Co.,PG,5/22/18,73.83,74.46,7744200,74.94,74.03,66.97285 +Procter & Gamble Co.,PG,5/23/18,73.72,74.02,6592500,74.3,74.18,67.10856 +Procter & Gamble Co.,PG,5/24/18,73.59,74.08,6508900,74.35,73.77,66.73763 +Procter & Gamble Co.,PG,5/25/18,73.75,73.9,7546500,74.62,74.31,67.226166 +Procter & Gamble Co.,PG,5/29/18,73.77,74.06,8905600,74.7,74.05,66.99096 +Procter & Gamble Co.,PG,5/30/18,74.05,74.33,8128600,75.02,74.89,67.75088 +Procter & Gamble Co.,PG,5/31/18,72.8,74.67,15526000,74.69,73.17,66.194824 +Procter & Gamble Co.,PG,6/1/18,72.86,73.33,7209300,73.74,73.45,66.44814 +Procter & Gamble Co.,PG,6/4/18,73.45,73.54,8743800,74.62,74.18,67.10856 +Procter & Gamble Co.,PG,6/5/18,73.6,74.28,6910100,74.38,73.97,66.91858 +Procter & Gamble Co.,PG,6/6/18,73.72,74.07,7002900,74.42,74.35,67.26233 +Procter & Gamble Co.,PG,6/7/18,74.1,74.18,13476100,76.39,75.76,68.53796 +Procter & Gamble Co.,PG,6/8/18,75.74,75.85,13625300,77.21,77.18,69.82256 +Procter & Gamble Co.,PG,6/11/18,76.88,76.97,9049400,77.69,77.53,70.139206 +Procter & Gamble Co.,PG,6/12/18,77.11,77.82,8786000,77.89,77.24,69.87685 +Procter & Gamble Co.,PG,6/13/18,76.2,77.4,8022400,77.4,76.47,69.18026 +Procter & Gamble Co.,PG,6/14/18,75.7,76.56,8895200,76.56,75.99,68.74601 +Procter & Gamble Co.,PG,6/15/18,75.92,76.16,14943500,77.51,77.38,70.00351 +Procter & Gamble Co.,PG,6/18/18,75.39,76.86,7384900,77.1,75.84,68.610306 +Procter & Gamble Co.,PG,6/19/18,75.57,75.59,8514000,76.68,76.33,69.0536 +Procter & Gamble Co.,PG,6/20/18,75.54,76.35,6603500,76.35,75.85,68.619354 +Procter & Gamble Co.,PG,6/21/18,75.53,75.53,8691200,77.05,76.44,69.1531 +Procter & Gamble Co.,PG,6/22/18,76.77,76.79,11446400,77.63,77.43,70.04874 +Procter & Gamble Co.,PG,6/25/18,77.18,77.28,11300500,77.94,77.79,70.37442 +Procter & Gamble Co.,PG,6/26/18,77.36,77.79,9558500,78.31,78,70.56441 +Procter & Gamble Co.,PG,6/27/18,77.56,78.11,7873300,78.71,77.69,70.28395 +Procter & Gamble Co.,PG,6/28/18,77.66,77.86,5714400,78.32,78.05,70.60964 +Procter & Gamble Co.,PG,6/29/18,77.29,77.93,7679900,78.54,78.06,70.61868 +Procter & Gamble Co.,PG,7/2/18,77.42,77.5,6092800,78.31,78.13,70.68199 +Procter & Gamble Co.,PG,7/3/18,77.78,78.54,5897200,78.76,77.9,70.473946 +Procter & Gamble Co.,PG,7/5/18,78.12,78.14,7956100,79.25,79.21,71.65904 +Procter & Gamble Co.,PG,7/6/18,78.9,79.38,7244000,79.62,79.31,71.74951 +Procter & Gamble Co.,PG,7/9/18,77.78,78.46,9095900,78.83,77.86,70.437744 +Procter & Gamble Co.,PG,7/10/18,77.99,78.07,12773500,79.94,79.82,72.21091 +Procter & Gamble Co.,PG,7/11/18,79.03,79.63,7851600,79.84,79.16,71.61382 +Procter & Gamble Co.,PG,7/12/18,78.57,79.34,8556800,79.52,78.89,71.36956 +Procter & Gamble Co.,PG,7/13/18,78.9,79.08,6021300,79.47,79.31,71.74951 +Procter & Gamble Co.,PG,7/16/18,78.83,79.21,6931200,79.63,79.53,71.94853 +Procter & Gamble Co.,PG,7/17/18,79.55,79.66,8983400,80.5,80.03,72.40089 +Procter & Gamble Co.,PG,7/18/18,79.33,79.72,9105100,80.21,79.72,72.12043 +Procter & Gamble Co.,PG,7/19/18,77.89,78.42,8010600,79.19,78.73,71.87123 +Procter & Gamble Co.,PG,7/20/18,78.32,78.32,8234700,79.06,78.68,71.825584 +Procter & Gamble Co.,PG,7/23/18,78.24,78.49,5881600,78.94,78.51,71.670395 +Procter & Gamble Co.,PG,7/24/18,77.54,77.54,8297100,79.01,78.99,72.108574 +Procter & Gamble Co.,PG,7/25/18,78.72,78.72,6208400,79.6,79.47,72.54675 +Procter & Gamble Co.,PG,7/26/18,79.47,79.56,9771100,80.77,80.09,73.11274 +Procter & Gamble Co.,PG,7/27/18,79.46,79.67,7492900,80.83,80.58,73.56007 +Procter & Gamble Co.,PG,7/30/18,79.84,80.07,7090700,80.5,80.2,73.21316 +Procter & Gamble Co.,PG,7/31/18,79.43,80.39,9878200,80.98,80.88,73.83392 +Procter & Gamble Co.,PG,8/1/18,80.11,80.42,7556700,80.82,80.65,73.623955 +Procter & Gamble Co.,PG,8/2/18,80.59,80.8,9261700,82.22,82,74.85635 +Procter & Gamble Co.,PG,8/3/18,81.92,82.14,7102800,83.1,82.33,75.1576 +Procter & Gamble Co.,PG,8/6/18,82.15,82.2,5669200,82.93,82.52,75.331055 +Procter & Gamble Co.,PG,8/7/18,81.73,82.41,6418000,82.68,82.64,75.4406 +Procter & Gamble Co.,PG,8/8/18,82.1,82.1,4891300,82.8,82.35,75.17585 +Procter & Gamble Co.,PG,8/9/18,81.3,82.44,5167400,82.44,81.4,74.308624 +Procter & Gamble Co.,PG,8/10/18,81,81.3,5566000,81.76,81.43,74.336006 +Procter & Gamble Co.,PG,8/13/18,81.15,81.7,5068100,82.08,81.52,74.41817 +Procter & Gamble Co.,PG,8/14/18,81.23,81.39,6226900,81.72,81.31,74.226456 +Procter & Gamble Co.,PG,8/15/18,80.81,81.3,8753500,82.37,82.3,75.13022 +Procter & Gamble Co.,PG,8/16/18,82.31,82.46,12368000,84,83.69,76.39913 +Procter & Gamble Co.,PG,8/17/18,83.6,83.73,8409300,84.2,83.69,76.39913 +Procter & Gamble Co.,PG,8/20/18,83.31,83.89,6795800,83.95,83.64,76.35348 +Procter & Gamble Co.,PG,8/21/18,83.09,83.57,8534500,84,83.9,76.59083 +Procter & Gamble Co.,PG,8/22/18,83.06,83.81,5132600,83.85,83.39,76.12526 +Procter & Gamble Co.,PG,8/23/18,82.84,83.01,4323200,83.6,83.24,75.988304 +Procter & Gamble Co.,PG,8/24/18,83.03,83.22,5356000,83.55,83.36,76.09787 +Procter & Gamble Co.,PG,8/27/18,83.02,83.5,3941500,83.82,83.44,76.17089 +Procter & Gamble Co.,PG,8/28/18,83.32,83.72,5405200,83.86,83.48,76.20741 +Procter & Gamble Co.,PG,8/29/18,83.29,83.51,4520400,83.76,83.49,76.21655 +Procter & Gamble Co.,PG,8/30/18,83.19,83.39,4549700,83.74,83.41,76.14351 +Procter & Gamble Co.,PG,8/31/18,82.39,83.35,6674900,83.53,82.95,75.72357 +Procter & Gamble Co.,PG,9/4/18,82.07,82.48,5800700,82.96,82.7,75.49535 +Procter & Gamble Co.,PG,9/5/18,82.11,82.11,7651900,83.47,83.29,76.033966 +Procter & Gamble Co.,PG,9/6/18,82.49,82.91,7541100,83.31,82.65,75.44973 +Procter & Gamble Co.,PG,9/7/18,81.25,82.1,11110900,82.2,81.91,74.77419 +Procter & Gamble Co.,PG,9/10/18,82.34,82.58,6783000,83.1,82.38,75.20324 +Procter & Gamble Co.,PG,9/11/18,81.63,82.13,5210300,82.42,82.01,74.86546 +Procter & Gamble Co.,PG,9/12/18,81.7,81.9,5925200,83.18,83.11,75.869644 +Procter & Gamble Co.,PG,9/13/18,82.65,83.27,5328400,83.49,83.45,76.18003 +Procter & Gamble Co.,PG,9/14/18,82.97,83.47,5004100,83.67,83.61,76.326096 +Procter & Gamble Co.,PG,9/17/18,83.34,83.5,7098800,84.27,84.25,76.91033 +Procter & Gamble Co.,PG,9/18/18,83.58,84.29,6022800,84.29,84,76.68212 +Procter & Gamble Co.,PG,9/19/18,83.77,83.92,6157600,84.29,84,76.68212 +Procter & Gamble Co.,PG,9/20/18,84.23,84.29,10053000,85.64,85.36,77.92363 +Procter & Gamble Co.,PG,9/21/18,85.52,85.81,17402500,86.28,85.82,78.34356 +Procter & Gamble Co.,PG,9/24/18,84.23,85.63,6389400,85.71,84.27,76.9286 +Procter & Gamble Co.,PG,9/25/18,83.08,84.28,5657200,84.41,83.12,75.878784 +Procter & Gamble Co.,PG,9/26/18,83.03,83.25,6581000,83.99,83.26,76.00657 +Procter & Gamble Co.,PG,9/27/18,82.81,83.04,6277600,83.63,82.86,75.64142 +Procter & Gamble Co.,PG,9/28/18,82.79,83.03,5125800,83.29,83.23,75.9792 +Procter & Gamble Co.,PG,10/1/18,83.17,83.31,4899900,83.72,83.67,76.38086 +Procter & Gamble Co.,PG,10/2/18,83.37,83.48,7390900,84.44,84.36,77.01075 +Procter & Gamble Co.,PG,10/3/18,82.85,84.44,7958700,84.52,83.03,75.796616 +Procter & Gamble Co.,PG,10/4/18,81.1,82.5,7029900,82.5,81.92,74.7833 +Procter & Gamble Co.,PG,10/5/18,81.98,81.98,5454600,82.45,82.15,74.99328 +Procter & Gamble Co.,PG,10/8/18,81.75,81.98,7192300,82.74,82.4,75.221504 +Procter & Gamble Co.,PG,10/9/18,82.06,82.39,6268100,82.72,82.2,75.038925 +Procter & Gamble Co.,PG,10/10/18,81.44,81.81,9295800,82.68,81.44,74.34514 +Procter & Gamble Co.,PG,10/11/18,78.67,81.64,12560300,81.97,78.87,71.99902 +Procter & Gamble Co.,PG,10/12/18,78.49,79.37,9878700,79.38,79.06,72.17246 +Procter & Gamble Co.,PG,10/15/18,78.92,79.01,9691500,80.54,80.13,73.149254 +Procter & Gamble Co.,PG,10/16/18,79.9,79.91,9462600,81.09,81.01,73.9526 +Procter & Gamble Co.,PG,10/17/18,80.38,80.76,10375300,82.18,81.86,74.728546 +Procter & Gamble Co.,PG,10/18/18,80,80.71,9869500,81.34,80.24,73.89693 +Procter & Gamble Co.,PG,10/19/18,84.86,84.86,30276400,87.76,87.3,80.398834 +Procter & Gamble Co.,PG,10/22/18,85.23,86.73,14124100,87.24,86.6,79.75415 +Procter & Gamble Co.,PG,10/23/18,86.01,86.01,16269500,87.3,87.16,80.269905 +Procter & Gamble Co.,PG,10/24/18,87.22,87.28,26703500,90.7,89.46,82.38808 +Procter & Gamble Co.,PG,10/25/18,87.31,88.11,14647000,89.33,89,81.96445 +Procter & Gamble Co.,PG,10/26/18,87.39,88.69,14335900,89.17,87.86,80.91454 +Procter & Gamble Co.,PG,10/29/18,87.44,88.29,12878900,89.42,88.24,81.2645 +Procter & Gamble Co.,PG,10/30/18,88.21,88.85,13844000,89.43,89.19,82.13943 +Procter & Gamble Co.,PG,10/31/18,87.27,88.77,13362400,89.32,88.68,81.66974 +Procter & Gamble Co.,PG,11/1/18,88.18,88.81,9732400,89.83,89.59,82.50779 +Procter & Gamble Co.,PG,11/2/18,88.98,89.88,11336000,89.95,89.81,82.7104 +Procter & Gamble Co.,PG,11/5/18,89.82,89.89,12270100,91.44,91.2,83.99052 +Procter & Gamble Co.,PG,11/6/18,90.43,90.86,8857800,91.53,91.51,84.27602 +Procter & Gamble Co.,PG,11/7/18,90.62,91.59,9019800,91.62,91.29,84.07341 +Procter & Gamble Co.,PG,11/8/18,90.67,90.95,6614400,91.53,91.36,84.137886 +Procter & Gamble Co.,PG,11/9/18,91.17,91.35,10713500,92.67,92.41,85.104866 +Procter & Gamble Co.,PG,11/12/18,91.75,92.21,12522100,93.45,92.7,85.37194 +Procter & Gamble Co.,PG,11/13/18,91.59,91.97,13438700,93.57,93.47,86.08108 +Procter & Gamble Co.,PG,11/14/18,92.99,93.42,11623000,93.9,93.49,86.099495 +Procter & Gamble Co.,PG,11/15/18,92.72,93.33,12506000,93.9,93.83,86.41262 +Procter & Gamble Co.,PG,11/16/18,93.67,93.82,13013500,94.81,93.82,86.403404 +Procter & Gamble Co.,PG,11/19/18,92.91,93.72,9458300,94.19,93.29,85.915306 +Procter & Gamble Co.,PG,11/20/18,91.86,93.24,12074000,93.79,92.1,84.819374 +Procter & Gamble Co.,PG,11/21/18,91.24,91.66,8911800,92.37,91.41,84.18394 +Procter & Gamble Co.,PG,11/23/18,90.63,91.25,4399600,91.99,91.54,84.30364 +Procter & Gamble Co.,PG,11/26/18,91.15,91.15,8171400,92.4,91.94,84.67202 +Procter & Gamble Co.,PG,11/27/18,91.85,91.93,9023400,92.86,92.72,85.39036 +Procter & Gamble Co.,PG,11/28/18,92.21,92.63,8093700,93.22,93.01,85.65743 +Procter & Gamble Co.,PG,11/29/18,92.66,92.86,6126900,93.3,92.82,85.48247 +Procter & Gamble Co.,PG,11/30/18,92.75,93.18,16291800,94.65,94.51,87.03886 +Procter & Gamble Co.,PG,12/3/18,92.26,94.67,13934700,94.67,93.32,85.94295 +Procter & Gamble Co.,PG,12/4/18,93.17,93.49,11123600,94.86,93.31,85.933716 +Procter & Gamble Co.,PG,12/6/18,91.08,92.7,14199200,93.63,93.55,86.15477 +Procter & Gamble Co.,PG,12/7/18,92.14,93.59,7996800,93.78,92.45,85.14171 +Procter & Gamble Co.,PG,12/10/18,91.37,93.25,9307600,93.4,93.03,85.675865 +Procter & Gamble Co.,PG,12/11/18,93.4,93.72,8743800,94.52,93.91,86.4863 +Procter & Gamble Co.,PG,12/12/18,93.1,94.21,9644000,94.55,94.03,86.59682 +Procter & Gamble Co.,PG,12/13/18,94.8,94.87,18541300,96.79,96.49,88.86234 +Procter & Gamble Co.,PG,12/14/18,96.02,96.45,12657300,96.9,96.64,89.00049 +Procter & Gamble Co.,PG,12/17/18,92.4,96,12427600,96.5,92.77,85.43641 +Procter & Gamble Co.,PG,12/18/18,91.86,93.13,12250600,93.31,92.49,85.17854 +Procter & Gamble Co.,PG,12/19/18,91.29,92.55,10825600,93.35,91.76,84.50626 +Procter & Gamble Co.,PG,12/20/18,90.13,91.51,14439200,92.23,90.98,83.787926 +Procter & Gamble Co.,PG,12/21/18,90.36,90.61,24030000,93.17,90.97,83.77872 +Procter & Gamble Co.,PG,12/24/18,86.88,90.45,7396300,90.66,87.36,80.45407 +Procter & Gamble Co.,PG,12/26/18,86.74,87.42,8630900,90.09,90.09,82.96828 +Procter & Gamble Co.,PG,12/27/18,88.2,89.61,11360100,92.05,92.02,84.7457 +Procter & Gamble Co.,PG,12/28/18,90.84,92.56,9611800,93.28,91.18,83.972115 +Procter & Gamble Co.,PG,12/31/18,91.15,91.63,7239500,92.18,91.92,84.65361 +Procter & Gamble Co.,PG,1/2/19,89.93,91.03,9843900,91.39,91.28,84.06419 +Procter & Gamble Co.,PG,1/3/19,90.38,90.94,9820200,92.5,90.64,83.474785 +Procter & Gamble Co.,PG,1/4/19,90.37,90.84,10565700,92.49,92.49,85.17854 +Procter & Gamble Co.,PG,1/7/19,91.4,91.91,9012500,92.5,92.12,84.83781 +Procter & Gamble Co.,PG,1/8/19,91.82,92.7,9551300,93.09,92.46,85.150925 +Procter & Gamble Co.,PG,1/9/19,90.81,92.69,15015600,92.96,90.95,83.760284 +Procter & Gamble Co.,PG,1/10/19,90.61,90.89,11102300,91.54,91.17,83.96289 +Procter & Gamble Co.,PG,1/11/19,91.11,91.67,7166600,91.98,91.77,84.51546 +Procter & Gamble Co.,PG,1/14/19,90.85,91.5,7952000,91.91,91.15,83.94448 +Procter & Gamble Co.,PG,1/15/19,91.14,91.15,7834500,92.61,92.01,84.7365 +Procter & Gamble Co.,PG,1/16/19,90.99,91.74,7964500,92.15,91.37,84.147095 +Procter & Gamble Co.,PG,1/17/19,90.35,90.71,8044500,91.56,90.64,84.13501 +Procter & Gamble Co.,PG,1/18/19,91.04,91.37,9100300,91.84,91.42,84.85904 +Procter & Gamble Co.,PG,1/22/19,89.08,91.39,13518500,91.75,90.44,83.949356 +Procter & Gamble Co.,PG,1/23/19,93.63,94.18,22869000,96.41,94.84,88.033585 +Procter & Gamble Co.,PG,1/24/19,93.19,94.29,12146400,94.56,94.3,87.53236 +Procter & Gamble Co.,PG,1/25/19,93.06,94.42,10618000,94.89,93.6,86.882576 +Procter & Gamble Co.,PG,1/28/19,92.97,93.32,9765600,93.97,93.52,86.80833 +Procter & Gamble Co.,PG,1/29/19,93.1,93.79,9769800,94.12,93.54,86.8269 +Procter & Gamble Co.,PG,1/30/19,93.57,93.61,7750200,94.66,94.52,87.73655 +Procter & Gamble Co.,PG,1/31/19,94.08,94.43,16044400,96.81,96.47,89.54661 +Procter & Gamble Co.,PG,2/1/19,95.99,96.35,12720800,97.61,97.47,90.474846 +Procter & Gamble Co.,PG,2/4/19,96.72,97.21,11887500,98.22,98.03,90.99466 +Procter & Gamble Co.,PG,2/5/19,97.21,97.99,9772300,98.02,97.44,90.447 +Procter & Gamble Co.,PG,2/6/19,97.12,97.25,8693900,98.32,97.92,90.89254 +Procter & Gamble Co.,PG,2/7/19,96.34,97.52,8732500,97.6,97.14,90.16853 +Procter & Gamble Co.,PG,2/8/19,96.7,97.01,7483200,97.72,97.71,90.69762 +Procter & Gamble Co.,PG,2/11/19,97.43,97.49,8494100,98.39,98.27,91.21742 +Procter & Gamble Co.,PG,2/12/19,97.98,98.38,11238800,99.34,99.26,92.13638 +Procter & Gamble Co.,PG,2/13/19,99.01,99.29,11587200,99.7,99.24,92.117805 +Procter & Gamble Co.,PG,2/14/19,97.84,98.7,7930100,98.82,98.46,91.39379 +Procter & Gamble Co.,PG,2/15/19,98.25,98.95,12069100,99.2,98.48,91.41236 +Procter & Gamble Co.,PG,2/19/19,98.47,98.56,10098200,100,99.99,92.81399 +Procter & Gamble Co.,PG,2/20/19,98.94,99.78,8947400,100.22,99.28,92.15496 +Procter & Gamble Co.,PG,2/21/19,98.59,99.1,7444800,99.86,99.78,92.61907 +Procter & Gamble Co.,PG,2/22/19,99.4,99.69,7925400,100.4,100.25,93.05531 +Procter & Gamble Co.,PG,2/25/19,99.33,100.36,7436100,100.45,99.57,92.42414 +Procter & Gamble Co.,PG,2/26/19,99.63,99.84,7115300,100.18,99.83,92.66548 +Procter & Gamble Co.,PG,2/27/19,98.82,99.34,6013600,99.63,98.91,91.81151 +Procter & Gamble Co.,PG,2/28/19,98.08,98.91,10575400,99.2,98.55,91.47733 +Procter & Gamble Co.,PG,3/1/19,97.83,98.61,7733200,98.78,98.44,91.37523 +Procter & Gamble Co.,PG,3/4/19,97.88,98.57,6895300,98.88,98.87,91.77436 +Procter & Gamble Co.,PG,3/5/19,98.91,98.91,6274600,99.68,99.09,91.97859 +Procter & Gamble Co.,PG,3/6/19,98.4,98.86,4622300,99.1,98.93,91.830055 +Procter & Gamble Co.,PG,3/7/19,98.25,98.97,8408600,99.6,98.55,91.47733 +Procter & Gamble Co.,PG,3/8/19,97.75,98.82,5144500,99.18,98.41,91.34739 +Procter & Gamble Co.,PG,3/11/19,98.51,98.79,7544400,99.68,99.58,92.43341 +Procter & Gamble Co.,PG,3/12/19,99.73,99.78,7597500,100.52,100.05,92.86969 +Procter & Gamble Co.,PG,3/13/19,99.96,99.99,9883300,101.59,101.18,93.9186 +Procter & Gamble Co.,PG,3/14/19,100.72,100.94,8590200,101.78,101.32,94.04854 +Procter & Gamble Co.,PG,3/15/19,101.73,101.76,30802700,102.89,102.44,95.08815 +Procter & Gamble Co.,PG,3/18/19,101.2,102.06,8442800,102.29,101.51,94.2249 +Procter & Gamble Co.,PG,3/19/19,101.29,101.91,7334100,102.14,101.9,94.58691 +Procter & Gamble Co.,PG,3/20/19,101.05,101.73,7513800,102.31,101.72,94.41984 +Procter & Gamble Co.,PG,3/21/19,101.28,101.28,8221000,102.91,102.49,95.13457 +Procter & Gamble Co.,PG,3/22/19,99.01,102.48,11035900,103.15,101.66,94.36414 +Procter & Gamble Co.,PG,3/25/19,101.26,101.66,6955500,102.34,101.96,94.64261 +Procter & Gamble Co.,PG,3/26/19,102.4,102.44,6909400,103.48,103.02,95.62653 +Procter & Gamble Co.,PG,3/27/19,102.04,102.76,6037100,103.02,102.9,95.51516 +Procter & Gamble Co.,PG,3/28/19,103.11,103.31,6793700,103.68,103.55,96.1185 +Procter & Gamble Co.,PG,3/29/19,103.11,103.86,7535400,104.15,104.05,96.58263 +Procter & Gamble Co.,PG,4/1/19,103.14,104.23,6626500,104.23,103.64,96.202034 +Procter & Gamble Co.,PG,4/2/19,103.26,103.61,6088800,104.02,103.75,96.30415 +Procter & Gamble Co.,PG,4/3/19,102.75,103.58,5226500,103.89,103.69,96.24844 +Procter & Gamble Co.,PG,4/4/19,102.79,103.48,4786100,103.67,103.43,96.00712 +Procter & Gamble Co.,PG,4/5/19,103.17,103.61,4281800,103.69,103.65,96.21132 +Procter & Gamble Co.,PG,4/8/19,103.5,103.93,8468600,105.14,104.97,97.43659 +Procter & Gamble Co.,PG,4/9/19,104.14,104.55,5820300,104.76,104.66,97.14885 +Procter & Gamble Co.,PG,4/10/19,104.24,104.66,5394300,105,104.65,97.13957 +Procter & Gamble Co.,PG,4/11/19,104.37,104.58,5078400,105.05,104.75,97.23239 +Procter & Gamble Co.,PG,4/12/19,104.17,104.75,6707900,105.06,105.06,97.520134 +Procter & Gamble Co.,PG,4/15/19,104.79,104.98,5639200,105.78,105.73,98.14206 +Procter & Gamble Co.,PG,4/16/19,105.65,105.98,8136100,106.5,106.42,98.782524 +Procter & Gamble Co.,PG,4/17/19,105.35,106.27,6778100,106.51,105.85,98.94705 +Procter & Gamble Co.,PG,4/18/19,105.83,106.02,7248900,106.71,106.05,99.134 +Procter & Gamble Co.,PG,4/22/19,105.74,106.13,9057200,107.2,106.01,99.09662 +Procter & Gamble Co.,PG,4/23/19,102.13,104.01,15979800,104.11,103.16,96.43248 +Procter & Gamble Co.,PG,4/24/19,102.79,103.32,10094800,104.65,103.69,96.92791 +Procter & Gamble Co.,PG,4/25/19,102.59,103.1,6085300,103.57,103.28,96.54466 +Procter & Gamble Co.,PG,4/26/19,103.91,103.95,7747400,105.88,105.86,98.95639 +Procter & Gamble Co.,PG,4/29/19,104.72,105.57,4787600,105.75,104.78,97.94684 +Procter & Gamble Co.,PG,4/30/19,104.66,104.86,8251300,106.62,106.48,99.53598 +Procter & Gamble Co.,PG,5/1/19,104.81,106.15,6733800,106.39,104.93,98.08704 +Procter & Gamble Co.,PG,5/2/19,105.05,105.2,6270300,105.76,105.56,98.675964 +Procter & Gamble Co.,PG,5/3/19,105.58,105.99,4793400,106.41,106.08,99.162056 +Procter & Gamble Co.,PG,5/6/19,105.04,105.12,4890400,105.82,105.68,98.78814 +Procter & Gamble Co.,PG,5/7/19,104.1,105.03,6021700,105.58,104.7,97.872055 +Procter & Gamble Co.,PG,5/8/19,104.16,104.99,5392600,105.77,105.07,98.21792 +Procter & Gamble Co.,PG,5/9/19,103.78,104.67,6901700,105.04,104.24,97.44204 +Procter & Gamble Co.,PG,5/10/19,103.92,103.98,5815800,106.15,106.01,99.09662 +Procter & Gamble Co.,PG,5/13/19,104.85,105.14,7575500,106.59,106.11,99.190094 +Procter & Gamble Co.,PG,5/14/19,105.57,105.77,7004000,106.5,105.6,98.713356 +Procter & Gamble Co.,PG,5/15/19,105.5,105.61,5535600,107,106.7,99.74161 +Procter & Gamble Co.,PG,5/16/19,106.59,106.74,9284200,108.68,108.11,101.05968 +Procter & Gamble Co.,PG,5/17/19,107.26,107.27,6370200,108,107.45,100.44271 +Procter & Gamble Co.,PG,5/20/19,107.14,107.44,6565300,108.13,107.33,100.33053 +Procter & Gamble Co.,PG,5/21/19,106.29,107.47,5226400,107.54,106.37,99.43315 +Procter & Gamble Co.,PG,5/22/19,105.94,106.09,4889700,107.05,106.72,99.760315 +Procter & Gamble Co.,PG,5/23/19,105.89,106.68,6175600,107.03,106.76,99.79771 +Procter & Gamble Co.,PG,5/24/19,106.54,107.15,4372100,107.44,106.69,99.73227 +Procter & Gamble Co.,PG,5/28/19,104.42,106.7,7615500,107.25,104.46,97.6477 +Procter & Gamble Co.,PG,5/29/19,103.7,103.96,7137300,104.81,104.19,97.39533 +Procter & Gamble Co.,PG,5/30/19,104.37,104.37,4729200,105.37,105.33,98.46097 +Procter & Gamble Co.,PG,5/31/19,102.41,104.89,10282300,104.9,102.91,96.1988 +Procter & Gamble Co.,PG,6/3/19,102.4,103.15,8532900,103.96,103.8,97.03075 +Procter & Gamble Co.,PG,6/4/19,103.85,104.01,6906400,105.1,104.68,97.853355 +Procter & Gamble Co.,PG,6/5/19,104.89,105.24,6481700,106.75,106.73,99.76966 +Procter & Gamble Co.,PG,6/6/19,106.33,106.85,6681600,107.68,107.38,100.37728 +Procter & Gamble Co.,PG,6/7/19,107.74,107.74,8063400,109.38,108.77,101.67662 +Procter & Gamble Co.,PG,6/10/19,107.46,108.32,4767000,109.02,108.72,101.62989 +Procter & Gamble Co.,PG,6/11/19,108.87,108.94,8074400,109.6,109.38,102.24683 +Procter & Gamble Co.,PG,6/12/19,109.58,109.6,7687800,110.66,109.68,102.527275 +Procter & Gamble Co.,PG,6/13/19,109.86,109.98,8611400,110.95,110.91,103.67708 +Procter & Gamble Co.,PG,6/14/19,110.65,110.97,6438100,111.75,111.2,103.94816 +Procter & Gamble Co.,PG,6/17/19,110.24,111.16,6020000,111.21,110.99,103.75186 +Procter & Gamble Co.,PG,6/18/19,109.43,111.45,7731200,111.56,109.6,102.4525 +Procter & Gamble Co.,PG,6/19/19,109.26,109.5,7028000,110.73,110.42,103.219025 +Procter & Gamble Co.,PG,6/20/19,110.5,110.78,7044200,112.02,111.74,104.45295 +Procter & Gamble Co.,PG,6/21/19,111.02,111.62,13799400,112.47,111.2,103.94816 +Procter & Gamble Co.,PG,6/24/19,111.4,111.82,5518100,112.5,112.33,105.00446 +Procter & Gamble Co.,PG,6/25/19,111.31,112.11,6805600,112.63,111.72,104.43425 +Procter & Gamble Co.,PG,6/26/19,109.66,111.39,7170300,111.44,109.73,102.57402 +Procter & Gamble Co.,PG,6/27/19,109.29,109.92,5613300,110.27,109.78,102.620766 +Procter & Gamble Co.,PG,6/28/19,109.02,111.86,12152000,111.96,109.65,102.49923 +Procter & Gamble Co.,PG,7/1/19,109.61,109.92,6775900,110.7,110.49,103.28446 +Procter & Gamble Co.,PG,7/2/19,110.29,110.61,6578200,111.5,111.48,104.2099 +Procter & Gamble Co.,PG,7/3/19,111.84,111.96,6223300,114.27,114.08,106.640335 +Procter & Gamble Co.,PG,7/5/19,112.23,112.97,8694800,113.45,113.15,105.77099 +Procter & Gamble Co.,PG,7/8/19,113.3,113.34,5317800,114.23,114.05,106.612305 +Procter & Gamble Co.,PG,7/9/19,112.32,113.9,7537700,113.91,112.91,105.54664 +Procter & Gamble Co.,PG,7/10/19,113.4,113.46,5600700,114.5,113.75,106.33186 +Procter & Gamble Co.,PG,7/11/19,113.44,113.66,4625300,114.4,114.38,106.92077 +Procter & Gamble Co.,PG,7/12/19,114.07,114.07,7058600,115.21,114.99,107.490974 +Procter & Gamble Co.,PG,7/15/19,114.79,115.07,6240700,115.88,115.48,107.94904 +Procter & Gamble Co.,PG,7/16/19,115.45,115.72,7644300,116.52,115.89,108.3323 +Procter & Gamble Co.,PG,7/17/19,115.73,115.73,7861700,116.29,115.94,108.37904 +Procter & Gamble Co.,PG,7/18/19,114.79,114.93,5828700,115.77,115.44,108.61048 +Procter & Gamble Co.,PG,7/19/19,115.01,115.5,6547000,115.95,115.01,108.20593 +Procter & Gamble Co.,PG,7/22/19,114.58,115.04,4018800,115.45,115.3,108.478775 +Procter & Gamble Co.,PG,7/23/19,113.84,115.71,8194600,116.05,113.85,107.114555 +Procter & Gamble Co.,PG,7/24/19,112.28,113.85,9635900,113.88,112.6,105.93851 +Procter & Gamble Co.,PG,7/25/19,111.38,111.48,7809400,112.98,112.77,106.09845 +Procter & Gamble Co.,PG,7/26/19,112.88,113.21,5559600,114.88,114.73,107.942505 +Procter & Gamble Co.,PG,7/29/19,114.62,114.73,7768700,116.21,116,109.13735 +Procter & Gamble Co.,PG,7/30/19,118.8,119.82,18788800,121.76,120.41,113.286476 +Procter & Gamble Co.,PG,7/31/19,117.07,119.66,12641800,120.68,118.04,111.05668 +Procter & Gamble Co.,PG,8/1/19,116.73,118.56,11308600,119.17,116.73,109.82417 +Procter & Gamble Co.,PG,8/2/19,115.69,116.51,12266100,117.08,116.44,109.55133 +Procter & Gamble Co.,PG,8/5/19,112.83,116.09,12974800,116.3,113.08,106.390114 +Procter & Gamble Co.,PG,8/6/19,113.18,113.65,9490600,115,114.28,107.51911 +Procter & Gamble Co.,PG,8/7/19,112.68,113.75,9507600,116.24,115.52,108.68575 +Procter & Gamble Co.,PG,8/8/19,115.34,115.52,7416600,117.49,117.44,110.49216 +Procter & Gamble Co.,PG,8/9/19,115.85,117.62,6939500,118.04,116.78,109.871216 +Procter & Gamble Co.,PG,8/12/19,115.59,116.78,4996200,117.67,116.03,109.165596 +Procter & Gamble Co.,PG,8/13/19,116.34,116.51,6722000,118.07,117.25,110.31339 +Procter & Gamble Co.,PG,8/14/19,115.66,116.46,10148300,117.94,115.79,108.93978 +Procter & Gamble Co.,PG,8/15/19,116.44,116.8,7758000,118.09,117.39,110.44512 +Procter & Gamble Co.,PG,8/16/19,117.6,118.06,8302400,119.54,119.18,112.12923 +Procter & Gamble Co.,PG,8/19/19,119.11,119.97,5867100,120.45,120.24,113.126526 +Procter & Gamble Co.,PG,8/20/19,118.79,120.05,6744300,120.26,118.9,111.86579 +Procter & Gamble Co.,PG,8/21/19,118.68,119.27,4037400,119.65,119.2,112.14804 +Procter & Gamble Co.,PG,8/22/19,118.7,119.08,4558400,119.79,119.42,112.35503 +Procter & Gamble Co.,PG,8/23/19,116.43,119.14,7336800,120.11,117.32,110.37926 +Procter & Gamble Co.,PG,8/26/19,117.22,117.75,5661500,119.6,119.32,112.26094 +Procter & Gamble Co.,PG,8/27/19,119.78,119.99,6996300,121.05,120.55,113.41818 +Procter & Gamble Co.,PG,8/28/19,119.63,120.46,4600300,121.43,121.4,114.2179 +Procter & Gamble Co.,PG,8/29/19,120.32,121.79,5011500,122,121.18,114.01091 +Procter & Gamble Co.,PG,8/30/19,119.51,121.96,6007100,122,120.23,113.11712 +Procter & Gamble Co.,PG,9/3/19,119.63,119.79,4959300,121.54,121.36,114.180244 +Procter & Gamble Co.,PG,9/4/19,121.46,121.85,5586900,123.28,123.21,115.920815 +Procter & Gamble Co.,PG,9/5/19,122.18,123.24,7491900,123.43,122.76,115.49742 +Procter & Gamble Co.,PG,9/6/19,122.54,123,5306900,123.38,122.87,115.60093 +Procter & Gamble Co.,PG,9/9/19,121.78,122.71,7662400,122.78,122.17,114.942345 +Procter & Gamble Co.,PG,9/10/19,119.58,121.03,9582200,121.18,119.88,112.78781 +Procter & Gamble Co.,PG,9/11/19,119.36,119.86,7565500,121.34,121.27,114.09557 +Procter & Gamble Co.,PG,9/12/19,121.62,122.65,6194300,123.21,122.77,115.50682 +Procter & Gamble Co.,PG,9/13/19,121.5,121.82,6777400,122.58,122.12,114.8953 +Procter & Gamble Co.,PG,9/16/19,119.02,121.81,9626700,121.96,119.75,112.66552 +Procter & Gamble Co.,PG,9/17/19,119.44,119.63,6377100,121.99,121.16,113.992096 +Procter & Gamble Co.,PG,9/18/19,120.77,121.27,5684200,121.96,121.41,114.22731 +Procter & Gamble Co.,PG,9/19/19,121.24,121.39,4525800,122.23,121.9,114.68832 +Procter & Gamble Co.,PG,9/20/19,121.75,122.13,15362000,122.6,122.24,115.008194 +Procter & Gamble Co.,PG,9/23/19,121.97,122.2,6060400,123.77,123.22,115.930214 +Procter & Gamble Co.,PG,9/24/19,123.36,123.7,7633200,124.73,123.61,116.29715 +Procter & Gamble Co.,PG,9/25/19,122.95,123.56,5812600,123.83,123.02,115.74204 +Procter & Gamble Co.,PG,9/26/19,123.53,123.64,6984800,125,124.31,116.955734 +Procter & Gamble Co.,PG,9/27/19,123.72,124.41,5589800,124.88,124.57,117.20035 +Procter & Gamble Co.,PG,9/30/19,124.13,124.57,5206900,125.36,124.38,117.021576 +Procter & Gamble Co.,PG,10/1/19,123.2,124.36,5415700,124.64,123.85,116.52295 +Procter & Gamble Co.,PG,10/2/19,120.21,123.2,6755100,123.65,121.08,113.91683 +Procter & Gamble Co.,PG,10/3/19,120.84,121.67,5171000,122.54,121.74,114.53778 +Procter & Gamble Co.,PG,10/4/19,121.99,122.19,4377900,124.06,124,116.66408 +Procter & Gamble Co.,PG,10/7/19,122.68,123.53,4749700,123.89,122.84,115.5727 +Procter & Gamble Co.,PG,10/8/19,120.88,122.66,5545300,122.93,120.93,113.775696 +Procter & Gamble Co.,PG,10/9/19,121.43,121.81,3775600,122.39,121.98,114.76357 +Procter & Gamble Co.,PG,10/10/19,120.8,121.33,3943400,122.19,121.94,114.72595 +Procter & Gamble Co.,PG,10/11/19,120.82,122.04,6292200,122.06,121.09,113.92622 +Procter & Gamble Co.,PG,10/14/19,119.58,121.62,7360200,121.62,120.05,112.947754 +Procter & Gamble Co.,PG,10/15/19,116.7,120.19,11113900,120.56,117.2,110.26636 +Procter & Gamble Co.,PG,10/16/19,116.51,117.67,7973100,117.77,117.53,110.576836 +Procter & Gamble Co.,PG,10/17/19,116.55,117.31,5956900,117.64,116.63,110.43102 +Procter & Gamble Co.,PG,10/18/19,116.17,116.55,9016700,117.75,117.47,111.22639 +Procter & Gamble Co.,PG,10/21/19,117.35,117.42,6731600,119.12,119.08,112.75081 +Procter & Gamble Co.,PG,10/22/19,121.6,124,14410500,124.22,122.18,115.68604 +Procter & Gamble Co.,PG,10/23/19,121.84,121.99,8249300,123.73,123,116.46246 +Procter & Gamble Co.,PG,10/24/19,123.34,123.76,6725600,125.77,124.79,118.15731 +Procter & Gamble Co.,PG,10/25/19,123.17,124.82,6093300,124.82,123.25,116.699165 +Procter & Gamble Co.,PG,10/28/19,122.6,123.48,5459500,124.12,123.48,116.91695 +Procter & Gamble Co.,PG,10/29/19,123.1,123.2,5659800,124.56,123.6,117.03056 +Procter & Gamble Co.,PG,10/30/19,123.5,123.99,4734500,125.17,124.94,118.299355 +Procter & Gamble Co.,PG,10/31/19,123.36,124.79,6399500,125.45,124.51,117.8922 +Procter & Gamble Co.,PG,11/1/19,123.25,124.83,6010200,125.14,123.87,117.28623 +Procter & Gamble Co.,PG,11/4/19,118.64,123.92,10351400,123.92,119.07,112.74134 +Procter & Gamble Co.,PG,11/5/19,118.24,118.83,9239600,119.59,118.9,112.58038 +Procter & Gamble Co.,PG,11/6/19,118.66,119.1,6756300,120.35,120.32,113.92489 +Procter & Gamble Co.,PG,11/7/19,118.81,120.34,8909700,120.34,119.62,113.26211 +Procter & Gamble Co.,PG,11/8/19,119.16,119.85,4249900,120.59,119.7,113.337845 +Procter & Gamble Co.,PG,11/11/19,119.09,119.48,3850400,120,119.33,112.98752 +Procter & Gamble Co.,PG,11/12/19,118.55,119.49,4759600,119.6,119.27,112.93071 +Procter & Gamble Co.,PG,11/13/19,119.87,119.9,7262800,121.05,120.65,114.23736 +Procter & Gamble Co.,PG,11/14/19,120.11,120.62,5188300,121.17,120.5,114.09534 +Procter & Gamble Co.,PG,11/15/19,119.97,120.99,7108600,120.99,120.54,114.13321 +Procter & Gamble Co.,PG,11/18/19,120.17,120.25,7493700,122.56,121.89,115.41145 +Procter & Gamble Co.,PG,11/19/19,121.13,121.93,5989000,122.78,121.42,114.96643 +Procter & Gamble Co.,PG,11/20/19,120.93,121.42,6480000,122.38,122.29,115.79019 +Procter & Gamble Co.,PG,11/21/19,120.28,121.78,7094200,122.54,120.34,113.94384 +Procter & Gamble Co.,PG,11/22/19,119.39,120.23,4414900,120.61,120.29,113.89649 +Procter & Gamble Co.,PG,11/25/19,120.02,120.44,5134300,120.92,120.51,114.104805 +Procter & Gamble Co.,PG,11/26/19,120.41,120.73,8235200,122.35,122.26,115.761795 +Procter & Gamble Co.,PG,11/27/19,120.96,122.42,3751400,122.44,121.76,115.28836 +Procter & Gamble Co.,PG,11/29/19,121.71,121.99,2927300,122.63,122.06,115.5724 +Procter & Gamble Co.,PG,12/2/19,120.96,121.94,6146200,122.78,122.72,116.19735 +Procter & Gamble Co.,PG,12/3/19,121.8,122.31,6396200,122.96,122.95,116.41511 +Procter & Gamble Co.,PG,12/4/19,122.69,122.75,6857300,124.58,124.53,117.911125 +Procter & Gamble Co.,PG,12/5/19,123.66,124.27,7029200,124.63,124.62,117.99635 +Procter & Gamble Co.,PG,12/6/19,123.89,124.73,7150900,125.45,124.19,117.58921 +Procter & Gamble Co.,PG,12/9/19,124.18,124.31,7452800,125.14,124.87,118.23306 +Procter & Gamble Co.,PG,12/10/19,124.12,124.78,4740100,124.87,124.27,117.66494 +Procter & Gamble Co.,PG,12/11/19,124.07,124.27,4823300,125.27,124.66,118.034225 +Procter & Gamble Co.,PG,12/12/19,123.88,124.78,5897800,125.76,124.57,117.949005 +Procter & Gamble Co.,PG,12/13/19,123.79,124.21,5471600,125.74,125.47,118.801186 +Procter & Gamble Co.,PG,12/16/19,125.35,125.47,8281900,126.35,125.56,118.88638 +Procter & Gamble Co.,PG,12/17/19,124.31,125.59,8832200,125.98,125.31,118.649666 +Procter & Gamble Co.,PG,12/18/19,123.69,125.31,8607600,125.87,124.01,117.41877 +Procter & Gamble Co.,PG,12/19/19,123.9,124.16,6629100,125.2,124.92,118.2804 +Procter & Gamble Co.,PG,12/20/19,125.03,126.15,16250500,126.6,125.36,118.69702 +Procter & Gamble Co.,PG,12/23/19,124.69,125.52,6619500,125.82,124.9,118.261475 +Procter & Gamble Co.,PG,12/24/19,124.58,124.79,2022100,125.31,125.22,118.56447 +Procter & Gamble Co.,PG,12/26/19,124.87,125.1,4760400,125.75,125.22,118.56447 +Procter & Gamble Co.,PG,12/27/19,125.39,125.56,5192000,126.3,126.09,119.38823 +Procter & Gamble Co.,PG,12/30/19,124.14,125.76,3884300,125.98,124.47,117.854324 +Procter & Gamble Co.,PG,12/31/19,123.95,124.43,4798900,124.99,124.9,118.261475 +Procter & Gamble Co.,PG,1/2/20,122.94,124.5,8130800,124.73,123.41,116.85066 +Procter & Gamble Co.,PG,1/3/20,121.86,122.16,7970500,123.53,122.58,116.06477 +Procter & Gamble Co.,PG,1/6/20,122.38,122.57,6674400,123.19,122.75,116.225746 +Procter & Gamble Co.,PG,1/7/20,121.87,122.88,7583400,123.21,121.99,115.50614 +Procter & Gamble Co.,PG,1/8/20,122,122.19,5385100,123.43,122.51,115.998505 +Procter & Gamble Co.,PG,1/9/20,122.51,122.51,5944000,123.88,123.85,117.26727 +Procter & Gamble Co.,PG,1/10/20,123.3,123.9,3927100,124.32,123.97,117.3809 +Procter & Gamble Co.,PG,1/13/20,123.81,124,8409200,124.9,124.88,118.242516 +Procter & Gamble Co.,PG,1/14/20,124.48,124.65,7829700,125.2,124.69,118.06262 +Procter & Gamble Co.,PG,1/15/20,125.01,125.06,4843700,126.12,125.96,119.26513 +Procter & Gamble Co.,PG,1/16/20,125.59,126.11,6233700,126.78,126.07,119.369286 +Procter & Gamble Co.,PG,1/17/20,125.88,126.35,11315200,127,126.41,119.691216 +Procter & Gamble Co.,PG,1/21/20,124.84,126.41,8553100,126.62,126.09,119.38823 +Procter & Gamble Co.,PG,1/22/20,125.83,126.33,7396700,126.68,126.31,119.59652 +Procter & Gamble Co.,PG,1/23/20,123.65,124.3,11096500,126.55,124.99,119.049805 +Procter & Gamble Co.,PG,1/24/20,124.77,125.22,9508600,126.79,125.14,119.19267 +Procter & Gamble Co.,PG,1/27/20,124.75,124.75,9338400,126.39,125.69,119.71654 +Procter & Gamble Co.,PG,1/28/20,125.72,125.93,6200200,126.98,126.03,120.04037 +Procter & Gamble Co.,PG,1/29/20,125.03,125.91,5271000,126.07,125.06,119.11648 +Procter & Gamble Co.,PG,1/30/20,124.42,124.79,5894400,126.06,125.95,119.96418 +Procter & Gamble Co.,PG,1/31/20,124.46,125.99,6612900,126.95,124.62,118.697395 +Procter & Gamble Co.,PG,2/3/20,124.49,124.66,6052300,125.95,125.11,119.16411 +Procter & Gamble Co.,PG,2/4/20,125.36,125.71,6512200,127.35,125.66,119.68796 +Procter & Gamble Co.,PG,2/5/20,125.4,125.91,6125400,127.06,126.81,120.78331 +Procter & Gamble Co.,PG,2/6/20,126.6,126.9,9102700,128.09,127.14,121.097626 +Procter & Gamble Co.,PG,2/7/20,126.05,127.19,5915100,127.27,126.08,120.08802 +Procter & Gamble Co.,PG,2/10/20,125.76,126.46,5216100,126.83,126.17,120.17372 +Procter & Gamble Co.,PG,2/11/20,124.03,126.27,6105700,126.27,124.16,118.259254 +Procter & Gamble Co.,PG,2/12/20,122.85,123.68,6031700,123.97,123.45,117.58299 +Procter & Gamble Co.,PG,2/13/20,123.52,123.73,7159000,125.28,124.96,119.021225 +Procter & Gamble Co.,PG,2/14/20,124.79,125.29,5889100,126.15,126.14,120.14516 +Procter & Gamble Co.,PG,2/18/20,124.83,125.83,6767600,126.18,124.87,118.93551 +Procter & Gamble Co.,PG,2/19/20,124.65,124.85,4734000,126.47,125.44,119.478424 +Procter & Gamble Co.,PG,2/20/20,125.13,125.47,6094600,126.76,126.58,120.56425 +Procter & Gamble Co.,PG,2/21/20,125.98,126.13,8723900,128.07,126.7,120.678535 +Procter & Gamble Co.,PG,2/24/20,123.14,125.26,7533900,126.59,123.3,117.44013 +Procter & Gamble Co.,PG,2/25/20,120.88,123.02,8903200,123.96,121.43,115.65899 +Procter & Gamble Co.,PG,2/26/20,119.85,121.42,6894200,122.39,120.16,114.449356 +Procter & Gamble Co.,PG,2/27/20,113.43,119.12,13298900,119.92,113.5,108.10587 +Procter & Gamble Co.,PG,2/28/20,106.67,109.46,22784300,113.23,113.23,107.84871 +Procter & Gamble Co.,PG,3/2/20,112.55,113.19,12399800,119.79,119.56,113.87786 +Procter & Gamble Co.,PG,3/3/20,117.14,119.73,12510900,121.84,118.17,112.553925 +Procter & Gamble Co.,PG,3/4/20,119.6,119.88,9459300,124.69,124.5,118.58309 +Procter & Gamble Co.,PG,3/5/20,120.28,121.3,9363500,122.9,121.63,115.84949 +Procter & Gamble Co.,PG,3/6/20,117.55,118.03,9817400,122.61,121.66,115.87807 +Procter & Gamble Co.,PG,3/9/20,115.12,115.27,13116500,120.03,116.06,110.5442 +Procter & Gamble Co.,PG,3/10/20,114.44,118.96,11419100,120.82,120.55,114.82082 +Procter & Gamble Co.,PG,3/11/20,110.68,117.6,16456000,118.44,111.59,106.28664 +Procter & Gamble Co.,PG,3/12/20,101,103,20988000,111.58,101.84,97.00002 +Procter & Gamble Co.,PG,3/13/20,105.41,106.5,17378700,114.63,114.07,108.64878 +Procter & Gamble Co.,PG,3/16/20,101,101.75,17367400,115.95,108.5,103.3435 +Procter & Gamble Co.,PG,3/17/20,110.77,111.45,19451400,119.7,118.24,112.6206 +Procter & Gamble Co.,PG,3/18/20,112.09,113.02,23139200,121.5,117.45,111.86813 +Procter & Gamble Co.,PG,3/19/20,109.79,116.61,16428100,118,110.83,105.56277 +Procter & Gamble Co.,PG,3/20/20,101.59,109.19,19922900,109.7,102.43,97.561966 +Procter & Gamble Co.,PG,3/23/20,94.34,100.19,17776800,103.75,97.7,93.05677 +Procter & Gamble Co.,PG,3/24/20,96.07,101.23,14625500,104,103.27,98.36205 +Procter & Gamble Co.,PG,3/25/20,98.6,100.51,13789100,104.7,100.92,96.12374 +Procter & Gamble Co.,PG,3/26/20,102.53,103.88,15796000,108.31,107.38,102.276726 +Procter & Gamble Co.,PG,3/27/20,106.49,106.49,16073100,114.29,110.17,104.934135 +Procter & Gamble Co.,PG,3/30/20,110.2,113.9,14571600,115.79,115,109.534584 +Procter & Gamble Co.,PG,3/31/20,108.95,113.5,21691000,114.29,110,104.7722 +Procter & Gamble Co.,PG,4/1/20,107,107.95,11095800,112.18,109.33,104.13406 +Procter & Gamble Co.,PG,4/2/20,107.5,107.69,9168800,114.99,114.4,108.96311 +Procter & Gamble Co.,PG,4/3/20,113.01,113.74,7768700,115.9,115.08,109.61079 +Procter & Gamble Co.,PG,4/6/20,114.58,117,16848400,119,117.81,112.21103 +Procter & Gamble Co.,PG,4/7/20,112.5,116.71,14438400,120.06,112.77,107.41057 +Procter & Gamble Co.,PG,4/8/20,111.86,114.39,12564500,117.3,115.1,109.62984 +Procter & Gamble Co.,PG,4/9/20,114.2,115.26,12747300,118.66,114.66,109.21075 +Procter & Gamble Co.,PG,4/13/20,113.16,113.61,7926700,116.75,115.95,110.43944 +Procter & Gamble Co.,PG,4/14/20,116.25,118.76,10474200,121.47,120.96,115.211334 +Procter & Gamble Co.,PG,4/15/20,119.59,120.86,14192900,123.42,121.22,115.45898 +Procter & Gamble Co.,PG,4/16/20,119.9,122.35,12020200,122.5,121.5,115.72567 +Procter & Gamble Co.,PG,4/17/20,120.54,122.45,15899800,124.99,124.69,118.76406 +Procter & Gamble Co.,PG,4/20/20,120.54,121.47,10832000,123.23,120.6,114.86845 +Procter & Gamble Co.,PG,4/21/20,118.43,119.5,9465400,120.3,119.68,113.992165 +Procter & Gamble Co.,PG,4/22/20,118.78,119.99,10259400,120.28,119.4,113.72547 +Procter & Gamble Co.,PG,4/23/20,118.05,118.65,17277000,119.67,119.4,114.48391 +Procter & Gamble Co.,PG,4/24/20,118.62,119.1,12751100,119.76,118.78,113.88943 +Procter & Gamble Co.,PG,4/27/20,116.9,119.19,10635700,119.19,117.45,112.6142 +Procter & Gamble Co.,PG,4/28/20,116.17,117.1,9958000,117.91,116.89,112.07726 +Procter & Gamble Co.,PG,4/29/20,115.08,117.52,8707900,118.05,117.08,112.25944 +Procter & Gamble Co.,PG,4/30/20,115.66,115.92,10026400,118.28,117.87,113.016914 +Procter & Gamble Co.,PG,5/1/20,116.32,117.6,7366400,118.37,116.82,112.01013 +Procter & Gamble Co.,PG,5/4/20,115,117.09,5636000,117.2,115.77,111.00337 +Procter & Gamble Co.,PG,5/5/20,115.21,115.8,5425200,117.26,116.01,111.23349 +Procter & Gamble Co.,PG,5/6/20,112.89,115.54,7892200,116.14,113.1,108.44329 +Procter & Gamble Co.,PG,5/7/20,111.82,114.06,8762800,114.14,112.17,107.55159 +Procter & Gamble Co.,PG,5/8/20,113.39,113.52,9279900,116.3,115.95,111.17596 +Procter & Gamble Co.,PG,5/11/20,114.92,115.75,6947500,116.01,115.31,110.5623 +Procter & Gamble Co.,PG,5/12/20,114.14,115.2,6734400,115.9,114.55,109.8336 +Procter & Gamble Co.,PG,5/13/20,113.73,114.28,9312600,115.35,113.92,109.229546 +Procter & Gamble Co.,PG,5/14/20,111.25,113.54,9310000,114.45,113.81,109.12406 +Procter & Gamble Co.,PG,5/15/20,112.05,113.93,10694800,114.79,114.61,109.89113 +Procter & Gamble Co.,PG,5/18/20,114.71,116.03,10020800,116.99,116.21,111.42525 +Procter & Gamble Co.,PG,5/19/20,112.34,115.09,8047600,115.64,112.44,107.81048 +Procter & Gamble Co.,PG,5/20/20,112.13,113,6593800,113.77,113.28,108.61588 +Procter & Gamble Co.,PG,5/21/20,111.43,112.8,6552700,113.2,111.62,107.02424 +Procter & Gamble Co.,PG,5/22/20,111.76,112.29,5571900,113.6,112.6,107.96388 +Procter & Gamble Co.,PG,5/26/20,111.68,114.15,10432400,114.15,112.03,107.41734 +Procter & Gamble Co.,PG,5/27/20,111.82,112.5,8279700,113.97,113.89,109.20077 +Procter & Gamble Co.,PG,5/28/20,114.9,115.53,6586700,116.99,116.06,111.281425 +Procter & Gamble Co.,PG,5/29/20,114.62,116.13,7868000,116.72,115.92,111.14719 +Procter & Gamble Co.,PG,6/1/20,115.26,116,5105600,117.5,117.25,112.422424 +Procter & Gamble Co.,PG,6/2/20,116.82,117.07,6327900,118.14,118.06,113.19907 +Procter & Gamble Co.,PG,6/3/20,117.95,118.1,6171000,119.19,118.53,113.649734 +Procter & Gamble Co.,PG,6/4/20,115.57,118,6895800,118.83,116.05,111.271835 +Procter & Gamble Co.,PG,6/5/20,116.05,116.25,7337800,118.83,118.33,113.457954 +Procter & Gamble Co.,PG,6/8/20,116.84,117.44,6926700,119.12,119.05,114.14832 +Procter & Gamble Co.,PG,6/9/20,118.15,119.4,5563200,119.76,118.34,113.46754 +Procter & Gamble Co.,PG,6/10/20,118.11,119,6678200,119.89,119.23,114.3209 +Procter & Gamble Co.,PG,6/11/20,116,118.81,8937500,119.57,116.26,111.47318 +Procter & Gamble Co.,PG,6/12/20,115.26,116.59,7998500,118.05,115.62,110.859535 +Procter & Gamble Co.,PG,6/15/20,113.76,114.55,8786000,117.28,116.69,111.88549 +Procter & Gamble Co.,PG,6/16/20,116.93,118.53,8165200,118.97,118.13,113.26619 +Procter & Gamble Co.,PG,6/17/20,117.44,118.39,6320800,119.11,117.93,113.07443 +Procter & Gamble Co.,PG,6/18/20,117.37,117.46,6274400,119.96,119.28,114.36885 +Procter & Gamble Co.,PG,6/19/20,118.83,120.49,17506200,121.82,118.92,114.023674 +Procter & Gamble Co.,PG,6/22/20,117.34,118.78,5695600,119.08,117.75,112.90185 +Procter & Gamble Co.,PG,6/23/20,117.65,118.67,5340400,119.19,117.73,112.88268 +Procter & Gamble Co.,PG,6/24/20,116.28,117.22,6547800,117.96,116.42,111.6266 +Procter & Gamble Co.,PG,6/25/20,116.03,116.99,5489300,118.03,117.89,113.03607 +Procter & Gamble Co.,PG,6/26/20,115.04,117.59,23201700,118.47,115.23,110.4856 +Procter & Gamble Co.,PG,6/29/20,116.35,116.51,6866900,118.05,117.66,112.81555 +Procter & Gamble Co.,PG,6/30/20,117.8,117.97,7818000,119.99,119.57,114.646904 +Procter & Gamble Co.,PG,7/1/20,118.9,119.65,6501200,120.39,119.98,115.04002 +Procter & Gamble Co.,PG,7/2/20,120.53,121,6150900,122.57,120.88,115.90296 +Procter & Gamble Co.,PG,7/6/20,120.88,121.77,6023300,122.41,121.63,116.622086 +Procter & Gamble Co.,PG,7/7/20,120.89,121.3,6866300,123.25,122.22,117.187805 +Procter & Gamble Co.,PG,7/8/20,122,122.15,6494100,123.24,122.89,117.830215 +Procter & Gamble Co.,PG,7/9/20,121.81,122.82,5341000,123.98,122.48,117.4371 +Procter & Gamble Co.,PG,7/10/20,122.47,122.57,6752600,124.5,123.89,118.78904 +Procter & Gamble Co.,PG,7/13/20,123.34,124,7681500,125.59,124.05,118.94245 +Procter & Gamble Co.,PG,7/14/20,123.5,123.99,6272100,125.66,125.09,119.93963 +Procter & Gamble Co.,PG,7/15/20,124.26,125.98,8145000,126.9,124.5,119.373924 +Procter & Gamble Co.,PG,7/16/20,123.91,125.08,3959300,125.52,124.76,119.62322 +Procter & Gamble Co.,PG,7/17/20,124.83,125.09,4868600,126.07,125.63,120.45739 +Procter & Gamble Co.,PG,7/20/20,124.79,125.47,4242100,125.84,125.24,120.083466 +Procter & Gamble Co.,PG,7/21/20,124.92,125.49,5162300,126.64,125.07,119.920456 +Procter & Gamble Co.,PG,7/22/20,124.21,125.5,5929200,126.4,126.14,120.9464 +Procter & Gamble Co.,PG,7/23/20,125.6,126.12,6664800,127.18,126.16,121.72862 +Procter & Gamble Co.,PG,7/24/20,125.32,126.99,6014200,127.77,125.96,121.53565 +Procter & Gamble Co.,PG,7/27/20,125.54,125.71,6464600,126.64,126.32,121.883 +Procter & Gamble Co.,PG,7/28/20,126.29,126.37,7644400,128.46,127.88,123.38821 +Procter & Gamble Co.,PG,7/29/20,127.36,127.56,6702000,129.24,128.31,123.8031 +Procter & Gamble Co.,PG,7/30/20,129.65,130.66,10400700,132.03,131.42,126.803856 +Procter & Gamble Co.,PG,7/31/20,129.27,130.66,8487000,131.21,131.12,126.5144 +Procter & Gamble Co.,PG,8/3/20,130.47,130.47,7769400,131.92,131.29,126.67842 +Procter & Gamble Co.,PG,8/4/20,130.7,130.77,7773700,133.93,133.79,129.09062 +Procter & Gamble Co.,PG,8/5/20,133.12,133.59,5680000,134.65,133.44,128.7529 +Procter & Gamble Co.,PG,8/6/20,132.12,132.85,3974100,133.37,132.71,128.04854 +Procter & Gamble Co.,PG,8/7/20,132.45,132.89,4934900,133.64,133.55,128.85904 +Procter & Gamble Co.,PG,8/10/20,133.19,133.7,5812700,134.44,134.1,129.38972 +Procter & Gamble Co.,PG,8/11/20,132.79,134.27,5329900,134.74,133.23,128.55028 +Procter & Gamble Co.,PG,8/12/20,133.7,133.77,5920400,135.97,135.46,130.70198 +Procter & Gamble Co.,PG,8/13/20,134.93,135.08,4989500,135.87,135.78,131.01073 +Procter & Gamble Co.,PG,8/14/20,134.55,135.61,5845200,135.64,135.1,130.3546 +Procter & Gamble Co.,PG,8/17/20,134.66,134.94,5603800,135.7,135.5,130.74055 +Procter & Gamble Co.,PG,8/18/20,135.42,135.81,8670700,137.52,136.51,131.71507 +Procter & Gamble Co.,PG,8/19/20,135.5,135.54,6827700,136.32,135.77,131.00108 +Procter & Gamble Co.,PG,8/20/20,135.19,135.24,4352200,136.98,136.85,132.04315 +Procter & Gamble Co.,PG,8/21/20,135.91,136.6,5706600,138.1,137.44,132.61241 +Procter & Gamble Co.,PG,8/24/20,137.2,137.49,7420500,138.78,138.51,133.64482 +Procter & Gamble Co.,PG,8/25/20,137.8,139,4718300,139.15,139.06,134.1755 +Procter & Gamble Co.,PG,8/26/20,138.25,138.57,4746200,139.32,138.39,133.52902 +Procter & Gamble Co.,PG,8/27/20,138.18,138.84,6156100,139.69,138.21,133.35536 +Procter & Gamble Co.,PG,8/28/20,136.95,138.32,4166300,138.91,138.77,133.8957 +Procter & Gamble Co.,PG,8/31/20,137.82,138.19,5596800,138.73,138.33,133.47116 +Procter & Gamble Co.,PG,9/1/20,137.07,137.86,5671800,138.22,138.18,133.32642 +Procter & Gamble Co.,PG,9/2/20,137.61,138.11,8384800,141.44,140.51,135.57458 +Procter & Gamble Co.,PG,9/3/20,137.09,140.74,7277900,141.7,138.26,133.40361 +Procter & Gamble Co.,PG,9/4/20,136.12,137.81,7437700,139.19,137.96,133.11414 +Procter & Gamble Co.,PG,9/8/20,135.04,138.52,6847500,138.64,135.94,131.1651 +Procter & Gamble Co.,PG,9/9/20,136.27,136.42,6002900,139.56,138.15,133.29749 +Procter & Gamble Co.,PG,9/10/20,136.51,138.12,5242500,138.72,136.7,131.89839 +Procter & Gamble Co.,PG,9/11/20,137.16,137.69,4398000,138.66,138.14,133.28786 +Procter & Gamble Co.,PG,9/14/20,138.33,138.44,4767400,139.58,138.63,133.76062 +Procter & Gamble Co.,PG,9/15/20,138.39,138.79,4046500,139.77,138.63,133.76062 +Procter & Gamble Co.,PG,9/16/20,137.6,139.57,6049900,140.17,137.7,132.8633 +Procter & Gamble Co.,PG,9/17/20,136.19,137.06,4648500,137.88,137.52,132.6896 +Procter & Gamble Co.,PG,9/18/20,136.26,136.91,10192800,137.93,137.37,132.54488 +Procter & Gamble Co.,PG,9/21/20,134.7,137,7092600,137.47,136.71,131.90807 +Procter & Gamble Co.,PG,9/22/20,136.24,136.49,4722800,139.03,137.96,133.11414 +Procter & Gamble Co.,PG,9/23/20,136.09,138.42,6373700,138.42,136.31,131.52213 +Procter & Gamble Co.,PG,9/24/20,135.71,136.67,5708200,137.15,136.92,132.11069 +Procter & Gamble Co.,PG,9/25/20,135.89,135.89,4969900,137.99,137.62,132.78609 +Procter & Gamble Co.,PG,9/28/20,137.78,138.56,5810800,139.94,138.01,133.1624 +Procter & Gamble Co.,PG,9/29/20,136.66,138.39,4492100,138.42,137.26,132.43872 +Procter & Gamble Co.,PG,9/30/20,137.81,138.16,8727800,139.85,138.99,134.10797 +Procter & Gamble Co.,PG,10/1/20,138.21,139.58,5713400,139.99,139.24,134.34918 +Procter & Gamble Co.,PG,10/2/20,136.95,137.93,6077900,139.12,138.12,133.26855 +Procter & Gamble Co.,PG,10/5/20,138.3,138.72,6333900,139.65,139.39,134.49393 +Procter & Gamble Co.,PG,10/6/20,138.81,139.42,6042900,140.77,139.61,134.70619 +Procter & Gamble Co.,PG,10/7/20,139.37,140.08,4640900,141.39,140.7,135.7579 +Procter & Gamble Co.,PG,10/8/20,140.36,140.56,4569800,141.93,141.65,136.67453 +Procter & Gamble Co.,PG,10/9/20,141.7,141.84,6551700,143.64,142.92,137.89992 +Procter & Gamble Co.,PG,10/12/20,143.33,143.33,5791500,145.33,144.49,139.4148 +Procter & Gamble Co.,PG,10/13/20,143.46,143.82,4509400,144.84,144.21,139.14464 +Procter & Gamble Co.,PG,10/14/20,143.08,144.18,3860700,145.1,144.04,138.98058 +Procter & Gamble Co.,PG,10/15/20,142.89,143.06,4997100,144.39,143.83,138.77797 +Procter & Gamble Co.,PG,10/16/20,143.92,144.42,6806100,145.87,144.39,139.3183 +Procter & Gamble Co.,PG,10/19/20,141.13,144.47,6427600,145.39,141.91,136.9254 +Procter & Gamble Co.,PG,10/20/20,141.9,145.61,7582100,145.69,142.48,137.47539 +Procter & Gamble Co.,PG,10/21/20,142.47,142.49,5649700,144.34,143.25,138.21832 +Procter & Gamble Co.,PG,10/22/20,141.08,141.49,4502900,142.75,141.45,137.23907 +Procter & Gamble Co.,PG,10/23/20,141.76,141.76,4278100,142.88,142.38,138.1414 +Procter & Gamble Co.,PG,10/26/20,140.01,141.5,5315500,142.05,141.3,137.09355 +Procter & Gamble Co.,PG,10/27/20,141.65,141.94,6806700,143.34,142.36,138.12201 +Procter & Gamble Co.,PG,10/28/20,137.31,140.45,8192200,140.94,137.66,133.5619 +Procter & Gamble Co.,PG,10/29/20,135.8,137.35,5476900,139.09,137.57,133.47461 +Procter & Gamble Co.,PG,10/30/20,134.68,137.18,6422000,137.99,137.1,133.01859 +Procter & Gamble Co.,PG,11/2/20,137.44,138.51,6682800,140,138.5,134.37689 +Procter & Gamble Co.,PG,11/3/20,139.32,139.32,6244200,142.66,141.22,137.01593 +Procter & Gamble Co.,PG,11/4/20,140.27,140.46,5820600,143,140.64,136.4532 +Procter & Gamble Co.,PG,11/5/20,141.78,142.44,5673100,143.53,142.38,138.1414 +Procter & Gamble Co.,PG,11/6/20,142.38,142.67,4702300,144.07,143.23,138.9661 +Procter & Gamble Co.,PG,11/9/20,137.6,146.15,12664700,146.92,137.99,133.88211 +Procter & Gamble Co.,PG,11/10/20,137.15,138.1,7854000,140.62,140.26,136.08452 +Procter & Gamble Co.,PG,11/11/20,140.65,141.85,5554300,143,142.07,137.84062 +Procter & Gamble Co.,PG,11/12/20,141.07,142.29,5631700,142.55,142.15,137.91826 +Procter & Gamble Co.,PG,11/13/20,141.88,142.21,6466800,144.48,144.28,139.98483 +Procter & Gamble Co.,PG,11/16/20,141.26,144.78,7976600,144.78,142.43,138.1899 +Procter & Gamble Co.,PG,11/17/20,141.75,141.89,6396800,143.47,141.88,137.6563 +Procter & Gamble Co.,PG,11/18/20,139.66,141.99,6097100,142.1,139.7,135.54118 +Procter & Gamble Co.,PG,11/19/20,138.45,139.87,5284100,140.12,139.53,135.37625 +Procter & Gamble Co.,PG,11/20/20,138.63,139.53,4726900,140.35,139.3,135.15309 +Procter & Gamble Co.,PG,11/23/20,137.86,139.32,4770600,139.95,138.76,134.62917 +Procter & Gamble Co.,PG,11/24/20,138.07,138.83,7101800,139.84,138.31,134.19255 +Procter & Gamble Co.,PG,11/25/20,138.04,138.16,8411300,139.39,138.68,134.55156 +Procter & Gamble Co.,PG,11/27/20,137.53,138.59,4252200,138.89,138.61,134.48363 +Procter & Gamble Co.,PG,11/30/20,136.74,138,11640400,139.2,138.87,134.7359 +Procter & Gamble Co.,PG,12/1/20,138.16,139.16,7169700,139.54,139.37,135.221 +Procter & Gamble Co.,PG,12/2/20,137.49,139.37,6963000,139.94,138.36,134.24107 +Procter & Gamble Co.,PG,12/3/20,135.54,138.09,8742500,138.35,137.34,133.25145 +Procter & Gamble Co.,PG,12/4/20,135.87,137.21,6617200,137.86,137.47,133.37756 +Procter & Gamble Co.,PG,12/7/20,136.56,136.61,6918000,137.74,137.68,133.5813 +Procter & Gamble Co.,PG,12/8/20,136.43,137.02,6493500,138.78,138.05,133.94032 +Procter & Gamble Co.,PG,12/9/20,136.25,137.83,6773400,138.04,136.41,132.34914 +Procter & Gamble Co.,PG,12/10/20,135.04,136.52,6800500,136.92,135.51,131.47592 +Procter & Gamble Co.,PG,12/11/20,134.2,134.46,6548000,136.8,136.51,132.44615 +Procter & Gamble Co.,PG,12/14/20,135.77,137.02,6485300,137.93,135.85,131.8058 +Procter & Gamble Co.,PG,12/15/20,136.24,136.39,5397000,137.54,136.65,132.58199 +Procter & Gamble Co.,PG,12/16/20,136.71,136.71,5382500,138.27,137.27,133.18355 +Procter & Gamble Co.,PG,12/17/20,137.95,138.01,7405300,139.12,138.25,134.13434 +Procter & Gamble Co.,PG,12/18/20,137.45,138.26,19988800,140.07,139.04,134.90082 +Procter & Gamble Co.,PG,12/21/20,136.22,137.96,6732400,138.43,137.52,133.42609 +Procter & Gamble Co.,PG,12/22/20,136.38,137.29,5023100,138.07,136.55,132.48497 +Procter & Gamble Co.,PG,12/23/20,136.13,137.39,6004200,137.55,136.34,132.2812 +Procter & Gamble Co.,PG,12/24/20,136.2,136.2,2588200,138.13,137.72,133.62015 +Procter & Gamble Co.,PG,12/28/20,137.95,138.15,3714700,139.39,138.68,134.55156 +Procter & Gamble Co.,PG,12/29/20,138.2,139.22,5139300,139.94,138.42,134.29929 +Procter & Gamble Co.,PG,12/30/20,137.55,138.6,3261400,138.92,137.77,133.66864 +Procter & Gamble Co.,PG,12/31/20,137.39,138.31,4076400,139.29,139.14,134.99786 +Procter & Gamble Co.,PG,1/4/21,136.35,139.66,8330900,139.86,137.82,133.71716 +Procter & Gamble Co.,PG,1/5/21,136.27,137.99,6856400,138.92,138.7,134.57097 +Procter & Gamble Co.,PG,1/6/21,138.6,138.77,10578000,141.04,140.16,135.98749 +Procter & Gamble Co.,PG,1/7/21,138.04,139.75,7355400,140.13,138.85,134.7165 +Procter & Gamble Co.,PG,1/8/21,137,138.47,7448500,139.06,138.79,134.65828 +Procter & Gamble Co.,PG,1/11/21,137.6,138.75,7239900,139.44,137.85,133.74626 +Procter & Gamble Co.,PG,1/12/21,136.24,137.85,6333500,138.25,137.05,132.97008 +Procter & Gamble Co.,PG,1/13/21,137.1,137.1,6078800,138.07,137.26,133.17381 +Procter & Gamble Co.,PG,1/14/21,135.28,137.43,6172800,137.65,135.8,131.75731 +Procter & Gamble Co.,PG,1/15/21,134.66,135.25,7757600,136.2,134.78,130.76765 +Procter & Gamble Co.,PG,1/19/21,133.56,135.7,9184900,136.36,133.6,129.62279 +Procter & Gamble Co.,PG,1/20/21,131.26,132.53,12506600,133.8,131.93,128.00247 +Procter & Gamble Co.,PG,1/21/21,130.51,130.65,8761600,131.99,131.01,127.87657 +Procter & Gamble Co.,PG,1/22/21,129.99,131.02,7202800,131.47,130,126.89075 +Procter & Gamble Co.,PG,1/25/21,129.9,129.95,9640000,133,132.24,129.07716 +Procter & Gamble Co.,PG,1/26/21,131.43,132.25,5996700,133.47,133.09,129.90683 +Procter & Gamble Co.,PG,1/27/21,127.7,132.39,10826700,133.1,128.38,125.30949 +Procter & Gamble Co.,PG,1/28/21,127.44,127.84,8242000,131.65,130.36,127.242134 +Procter & Gamble Co.,PG,1/29/21,128.07,130.19,8344100,130.29,128.21,125.143555 +Procter & Gamble Co.,PG,2/1/21,128.2,129,6534200,129.66,128.97,125.885376 +Procter & Gamble Co.,PG,2/2/21,128.69,129.6,6825600,130.72,128.79,125.70967 +Procter & Gamble Co.,PG,2/3/21,127.75,128.95,7309400,129.2,128.95,125.86585 +Procter & Gamble Co.,PG,2/4/21,128.58,129.38,6613700,129.46,129.03,125.94394 +Procter & Gamble Co.,PG,2/5/21,129.03,129.12,5063700,130.1,129.57,126.47104 +Procter & Gamble Co.,PG,2/8/21,128.11,129.93,7011200,130.1,129.17,126.08059 +Procter & Gamble Co.,PG,2/9/21,128.23,129.46,5917800,129.94,128.67,125.592545 +Procter & Gamble Co.,PG,2/10/21,127.96,128.75,8594100,129.16,128.22,125.15331 +Procter & Gamble Co.,PG,2/11/21,128.21,128.54,6139200,129.33,128.33,125.26069 +Procter & Gamble Co.,PG,2/12/21,126.58,128,8407300,128.13,127.62,124.56767 +Procter & Gamble Co.,PG,2/16/21,126.99,127.97,8246000,128.17,127.92,124.8605 +Procter & Gamble Co.,PG,2/17/21,127.11,127.19,8845200,129.49,128.46,125.38758 +Procter & Gamble Co.,PG,2/18/21,127.59,127.81,6936400,129.85,129.53,126.431984 +Procter & Gamble Co.,PG,2/19/21,127.02,129.35,8277900,129.44,127.12,124.07962 +Procter & Gamble Co.,PG,2/22/21,126.38,126.79,6975500,127.24,126.58,123.552536 +Procter & Gamble Co.,PG,2/23/21,127.19,127.78,10145300,129.93,127.52,124.470055 +Procter & Gamble Co.,PG,2/24/21,126.91,127.35,7263000,128.24,127.66,124.60671 +Procter & Gamble Co.,PG,2/25/21,126.29,127.49,7790800,128.99,126.58,123.552536 +Procter & Gamble Co.,PG,2/26/21,121.82,126.54,17718800,126.93,123.53,120.575485 +Procter & Gamble Co.,PG,3/1/21,124,124.16,7740200,125.49,124.29,121.31731 +Procter & Gamble Co.,PG,3/2/21,123.43,123.87,10206500,124.86,123.9,120.93663 +Procter & Gamble Co.,PG,3/3/21,122.79,123.77,7537000,124.2,123.16,120.21435 +Procter & Gamble Co.,PG,3/4/21,121.54,123.1,10228100,124.77,122.15,119.228485 +Procter & Gamble Co.,PG,3/5/21,122.55,122.76,10490900,126.33,125.98,122.966896 +Procter & Gamble Co.,PG,3/8/21,125.32,125.76,9224700,128.9,127.31,124.26507 +Procter & Gamble Co.,PG,3/9/21,126.06,127.65,8859700,128.92,126.18,123.16211 +Procter & Gamble Co.,PG,3/10/21,125.47,126.15,9070900,128.42,127.34,124.29435 +Procter & Gamble Co.,PG,3/11/21,126.72,127.13,6941500,127.85,126.91,123.87464 +Procter & Gamble Co.,PG,3/12/21,127.65,127.65,6521900,128.82,128.14,125.07523 +Procter & Gamble Co.,PG,3/15/21,127.19,128.39,7172600,129.04,128.56,125.48518 +Procter & Gamble Co.,PG,3/16/21,128.51,128.51,6485200,129.98,128.94,125.856094 +Procter & Gamble Co.,PG,3/17/21,128.35,129.11,6192900,129.84,128.42,125.348526 +Procter & Gamble Co.,PG,3/18/21,127.04,128.21,6871300,129.04,128.7,125.621826 +Procter & Gamble Co.,PG,3/19/21,127.9,129.1,20262100,129.74,128.01,124.94833 +Procter & Gamble Co.,PG,3/22/21,128.01,128.01,8077600,130.89,130.18,127.06643 +Procter & Gamble Co.,PG,3/23/21,129.99,130.41,9503800,133.29,132.6,129.42856 +Procter & Gamble Co.,PG,3/24/21,130.62,130.94,8318000,133.14,132.56,129.38951 +Procter & Gamble Co.,PG,3/25/21,132.05,133.09,7517300,133.62,133.48,130.2875 +Procter & Gamble Co.,PG,3/26/21,132.48,133.22,10821200,135.61,135.45,132.21039 +Procter & Gamble Co.,PG,3/29/21,135,135,11176000,137.6,137.57,134.27968 +Procter & Gamble Co.,PG,3/30/21,135.14,136.61,8090600,137,135.45,132.21039 +Procter & Gamble Co.,PG,3/31/21,135.26,135.68,9202600,136.75,135.43,132.19087 +Procter & Gamble Co.,PG,4/1/21,133.33,135.05,9117800,135.48,134.28,131.06837 +Procter & Gamble Co.,PG,4/5/21,134.73,134.96,8279100,137.25,136.45,133.18648 +Procter & Gamble Co.,PG,4/6/21,135.64,136,6180600,137.02,136.5,133.23526 +Procter & Gamble Co.,PG,4/7/21,136.25,137.12,10244500,137.33,136.74,133.46954 +Procter & Gamble Co.,PG,4/8/21,136.59,136.9,6190300,137.63,137.26,133.9771 +Procter & Gamble Co.,PG,4/9/21,135.56,136.51,5855400,137.27,136.37,133.1084 +Procter & Gamble Co.,PG,4/12/21,135.71,136.5,6440900,137.04,136.92,133.64523 +Procter & Gamble Co.,PG,4/13/21,134.84,136.02,9161200,136.39,135.11,131.87852 +Procter & Gamble Co.,PG,4/14/21,134.58,135.52,7584000,135.79,135.6,132.35681 +Procter & Gamble Co.,PG,4/15/21,135.87,135.97,7945300,137.76,137.24,133.9576 +Procter & Gamble Co.,PG,4/16/21,136.88,137.61,7708500,137.9,137.25,133.96733 +Procter & Gamble Co.,PG,4/19/21,135.39,136.94,9149400,137.08,136.61,133.34265 +Procter & Gamble Co.,PG,4/20/21,133.53,134.84,10040500,138.59,137.75,134.45537 +Procter & Gamble Co.,PG,4/21/21,136.6,137.89,8465900,138.57,136.85,133.57692 +Procter & Gamble Co.,PG,4/22/21,134.06,135.37,7338300,135.79,134.63,132.25056 +Procter & Gamble Co.,PG,4/23/21,133.25,134.93,6708300,135.08,133.94,131.57278 +Procter & Gamble Co.,PG,4/26/21,131.17,133.49,9910600,133.76,131.26,128.94014 +Procter & Gamble Co.,PG,4/27/21,130.29,131.24,8296800,131.89,131.18,128.86154 +Procter & Gamble Co.,PG,4/28/21,130.88,131.71,6262800,131.85,131.4,129.07765 +Procter & Gamble Co.,PG,4/29/21,131.31,131.31,6786800,132.99,132.51,130.16805 +Procter & Gamble Co.,PG,4/30/21,132.26,132.75,9188600,133.67,133.42,131.06197 +Procter & Gamble Co.,PG,5/3/21,134.03,134.03,8070300,135.68,135,132.61403 +Procter & Gamble Co.,PG,5/4/21,134.21,134.98,9624000,135.83,134.54,132.16216 +Procter & Gamble Co.,PG,5/5/21,133.37,134.37,8295900,134.97,133.46,131.10126 +Procter & Gamble Co.,PG,5/6/21,133.92,134.01,9771100,135.37,135.14,132.75156 +Procter & Gamble Co.,PG,5/7/21,134.76,135.08,6299100,136.03,135.15,132.76138 +Procter & Gamble Co.,PG,5/10/21,135.69,135.89,8852700,138.42,137.67,135.23683 +Procter & Gamble Co.,PG,5/11/21,136.47,138.49,10973700,138.79,136.99,134.56886 +Procter & Gamble Co.,PG,5/12/21,135.49,136.49,8853700,137,135.54,133.14449 +Procter & Gamble Co.,PG,5/13/21,135.39,135.89,8753600,138.53,137.72,135.28596 +Procter & Gamble Co.,PG,5/14/21,137.67,137.67,5989500,139.1,138.01,135.57083 +Procter & Gamble Co.,PG,5/17/21,137.61,137.97,7690700,139.07,137.73,135.29578 +Procter & Gamble Co.,PG,5/18/21,136.15,136.46,9239100,137.83,136.32,133.9107 +Procter & Gamble Co.,PG,5/19/21,135.59,136.06,9806800,136.83,136.6,134.18576 +Procter & Gamble Co.,PG,5/20/21,136.72,136.79,8768200,138.71,138,135.56102 +Procter & Gamble Co.,PG,5/21/21,137.78,138.2,10161000,138.94,138,135.56102 +Procter & Gamble Co.,PG,5/24/21,137.73,138,6981300,138.8,137.96,135.52173 +Procter & Gamble Co.,PG,5/25/21,136.75,138.05,8142400,138.48,138.43,135.98341 +Procter & Gamble Co.,PG,5/26/21,137.87,138.79,8122900,138.86,138.12,135.67888 +Procter & Gamble Co.,PG,5/27/21,134.66,138.12,33095700,138.28,134.98,132.59439 +Procter & Gamble Co.,PG,5/28/21,134.64,135.15,10477100,136.13,134.85,132.46667 +Procter & Gamble Co.,PG,6/1/21,132.48,135.79,9993900,136,132.88,130.53151 +Procter & Gamble Co.,PG,6/2/21,132.52,133,8254100,133.63,133.46,131.10126 +Procter & Gamble Co.,PG,6/3/21,133.2,133.23,11249800,135.91,135.85,133.44902 +Procter & Gamble Co.,PG,6/4/21,135.4,135.7,6894400,136.62,135.95,133.54724 +Procter & Gamble Co.,PG,6/7/21,135.68,136.36,8418000,136.84,136.42,134.00894 +Procter & Gamble Co.,PG,6/8/21,134.75,136.68,6911500,136.75,134.84,132.45685 +Procter & Gamble Co.,PG,6/9/21,134.74,135.55,6200700,136.44,134.79,132.40773 +Procter & Gamble Co.,PG,6/10/21,134.62,135.02,6515500,136.35,135.79,133.39008 +Procter & Gamble Co.,PG,6/11/21,133.9,135.75,10641400,135.87,134.86,132.4765 +Procter & Gamble Co.,PG,6/14/21,133.96,134.98,6302000,135.03,134.91,132.52562 +Procter & Gamble Co.,PG,6/15/21,134.55,135.2,5543400,135.64,134.65,132.2702 +Procter & Gamble Co.,PG,6/16/21,132.65,135.18,8936400,135.58,132.78,130.43326 +Procter & Gamble Co.,PG,6/17/21,132.65,132.82,7875600,134.16,133.99,131.62187 +Procter & Gamble Co.,PG,6/18/21,131.94,133.34,13997600,133.35,132.03,129.69653 +Procter & Gamble Co.,PG,6/21/21,132.4,132.69,8014800,133.26,133.07,130.71815 +Procter & Gamble Co.,PG,6/22/21,132.88,133.04,6550900,134.02,133.12,130.76726 +Procter & Gamble Co.,PG,6/23/21,132.32,132.95,5796000,133.36,132.93,130.58061 +Procter & Gamble Co.,PG,6/24/21,132.7,132.95,6056700,133.31,133.02,130.66902 +Procter & Gamble Co.,PG,6/25/21,132.95,133.26,24504900,135.54,134.92,132.53545 +Procter & Gamble Co.,PG,6/28/21,134.76,134.9,6065400,136.16,135.32,132.92839 +Procter & Gamble Co.,PG,6/29/21,133.82,135.51,5792300,135.83,134.4,132.02463 +Procter & Gamble Co.,PG,6/30/21,134.29,134.58,5776600,135.29,134.93,132.54526 +Procter & Gamble Co.,PG,7/1/21,134.92,135.43,5922300,136.14,135.24,132.8498 +Procter & Gamble Co.,PG,7/2/21,135.42,135.6,5572000,136.64,135.9,133.49811 +Procter & Gamble Co.,PG,7/6/21,135.36,135.52,6534400,136.3,135.98,133.5767 +Procter & Gamble Co.,PG,7/7/21,136.03,136.03,5532700,137.59,137,134.57869 +Procter & Gamble Co.,PG,7/8/21,135.89,136.99,7585200,137.4,136.98,134.55904 +Procter & Gamble Co.,PG,7/9/21,136.84,137.24,5948700,137.65,137.03,134.60815 +Procter & Gamble Co.,PG,7/12/21,136.43,136.9,6807300,137.47,137.14,134.71622 +Procter & Gamble Co.,PG,7/13/21,136.39,136.39,5603800,137.57,136.97,134.54922 +Procter & Gamble Co.,PG,7/14/21,136.37,137.01,5903600,138.23,137.98,135.54137 +Procter & Gamble Co.,PG,7/15/21,137.7,138.01,7357100,139.26,139.16,136.7005 +Procter & Gamble Co.,PG,7/16/21,139.11,139.3,9346300,140.78,140.51,138.02664 +Procter & Gamble Co.,PG,7/19/21,138.81,140.32,9544100,141.87,140.44,137.9579 +Procter & Gamble Co.,PG,7/20/21,139.64,140.44,8136300,141.98,139.69,137.22116 +Procter & Gamble Co.,PG,7/21/21,138.99,139.95,6954700,140.2,139.2,136.73979 +Procter & Gamble Co.,PG,7/22/21,136.71,137.29,6013800,138.33,137.8,136.2159 +Procter & Gamble Co.,PG,7/23/21,137.08,137.48,7906000,139.98,139.79,138.18301 +Procter & Gamble Co.,PG,7/26/21,139.22,139.62,5925800,140.82,140.28,138.66739 +Procter & Gamble Co.,PG,7/27/21,140,140.15,7075400,141.62,140.85,139.23083 +Procter & Gamble Co.,PG,7/28/21,138.71,140.67,8520000,140.67,138.76,137.16486 +Procter & Gamble Co.,PG,7/29/21,138.73,139.76,5430500,140.18,139.48,137.87657 +Procter & Gamble Co.,PG,7/30/21,141.55,142,14394300,144.54,142.23,140.59497 +Procter & Gamble Co.,PG,8/2/21,140.8,141.77,7009500,142.43,141.88,140.249 +Procter & Gamble Co.,PG,8/3/21,141.52,141.86,8455700,144.21,143.95,142.2952 +Procter & Gamble Co.,PG,8/4/21,142.35,143.04,6628000,144.09,142.43,140.79266 +Procter & Gamble Co.,PG,8/5/21,141.47,143.35,5363300,143.55,142.5,140.86186 +Procter & Gamble Co.,PG,8/6/21,141.22,143.03,6030100,143.12,141.41,139.7844 +Procter & Gamble Co.,PG,8/9/21,141.7,141.95,4743800,142.59,142.18,140.54553 +Procter & Gamble Co.,PG,8/10/21,141.66,141.91,5253500,142.51,142.27,140.63452 +Procter & Gamble Co.,PG,8/11/21,142.47,142.74,4205000,143.24,142.62,140.98048 +Procter & Gamble Co.,PG,8/12/21,142.35,143.15,4956100,143.15,142.95,141.3067 +Procter & Gamble Co.,PG,8/13/21,142.69,142.95,4888800,143.99,143.64,141.98877 +Procter & Gamble Co.,PG,8/16/21,143.38,143.67,6040800,144.69,144.64,142.97726 +Procter & Gamble Co.,PG,8/17/21,143.89,144.4,7577000,145.6,144.88,143.21451 +Procter & Gamble Co.,PG,8/18/21,143.18,144.7,7162000,144.88,143.3,141.65266 +Procter & Gamble Co.,PG,8/19/21,143.16,143.16,5787200,145.28,144.99,143.32324 +Procter & Gamble Co.,PG,8/20/21,144.78,145.25,5273800,145.98,145.09,143.42209 +Procter & Gamble Co.,PG,8/23/21,144.23,144.29,4522200,145.34,144.35,142.6906 +Procter & Gamble Co.,PG,8/24/21,142.98,144.01,4560400,144.15,143.18,141.53404 +Procter & Gamble Co.,PG,8/25/21,142.25,143.07,3861500,143.13,142.67,141.02992 +Procter & Gamble Co.,PG,8/26/21,141.47,142.56,4749400,142.71,142.42,140.78278 +Procter & Gamble Co.,PG,8/27/21,141.64,142.48,4741200,142.77,142.31,140.67406 +Procter & Gamble Co.,PG,8/30/21,142.05,142.6,3845800,142.99,142.93,141.28693 +Procter & Gamble Co.,PG,8/31/21,142.05,143.04,9642400,143.53,142.39,140.75314 +Procter & Gamble Co.,PG,9/1/21,142.23,142.33,6214200,144.19,143.84,142.18646 +Procter & Gamble Co.,PG,9/2/21,143.58,143.97,5392500,144.73,143.95,142.2952 +Procter & Gamble Co.,PG,9/3/21,143.52,143.76,5466400,144.37,144.05,142.39406 +Procter & Gamble Co.,PG,9/7/21,143.29,144.32,6520600,144.5,143.51,141.86024 +Procter & Gamble Co.,PG,9/8/21,143.01,143.08,6897800,144.94,144.6,142.93773 +Procter & Gamble Co.,PG,9/9/21,143.65,144.57,6354700,144.88,143.99,142.33475 +Procter & Gamble Co.,PG,9/10/21,143.32,144.06,5750000,144.46,144.13,142.47313 +Procter & Gamble Co.,PG,9/13/21,144.85,144.85,9952500,147.23,145.68,144.00531 +Procter & Gamble Co.,PG,9/14/21,144.95,146.13,5831800,146.36,145.43,143.75818 +Procter & Gamble Co.,PG,9/15/21,144.74,145.35,6237100,145.77,145.12,143.45175 +Procter & Gamble Co.,PG,9/16/21,142.82,144.84,6142100,145.19,144.11,142.45335 +Procter & Gamble Co.,PG,9/17/21,144.23,144.37,18737400,146.28,144.34,142.68071 +Procter & Gamble Co.,PG,9/20/21,141.97,144.22,10238700,144.85,142.89,141.24739 +Procter & Gamble Co.,PG,9/21/21,142.88,142.98,6651300,144.53,143.11,141.46486 +Procter & Gamble Co.,PG,9/22/21,142.86,143.82,6332500,144.35,143.6,141.94923 +Procter & Gamble Co.,PG,9/23/21,143.49,144.06,5171200,144.69,144.19,142.53244 +Procter & Gamble Co.,PG,9/24/21,143.09,143.8,5009400,144.45,143.55,141.8998 +Procter & Gamble Co.,PG,9/27/21,141.52,143.15,5749700,143.17,141.66,140.03152 +Procter & Gamble Co.,PG,9/28/21,139.56,141.05,7015300,141.37,140.59,138.97382 +Procter & Gamble Co.,PG,9/29/21,140.18,140.27,5460000,142.68,142.02,140.38739 +Procter & Gamble Co.,PG,9/30/21,139.53,142.64,6934900,142.74,139.8,138.1929 +Procter & Gamble Co.,PG,10/1/21,138.32,139.93,5587200,140.23,139.58,137.97543 +Procter & Gamble Co.,PG,10/4/21,137.6,139.39,5816000,140.4,138.79,137.19452 +Procter & Gamble Co.,PG,10/5/21,138.72,138.8,6902700,140.52,139.33,137.72832 +Procter & Gamble Co.,PG,10/6/21,138.62,138.99,5332900,141.26,141.19,139.56693 +Procter & Gamble Co.,PG,10/7/21,141.75,141.75,5334600,143.03,142.32,140.68394 +Procter & Gamble Co.,PG,10/8/21,141.04,142.29,6131800,142.62,141.73,140.10071 +Procter & Gamble Co.,PG,10/11/21,141.77,142.37,5995600,142.77,142.32,140.68394 +Procter & Gamble Co.,PG,10/12/21,141.7,142.6,6734800,143.04,142.11,140.47636 +Procter & Gamble Co.,PG,10/13/21,141.03,142.4,5689800,142.76,142.44,140.80255 +Procter & Gamble Co.,PG,10/14/21,142.81,142.83,6777800,144.31,144.05,142.39406 +Procter & Gamble Co.,PG,10/15/21,143.68,144.52,6923700,144.87,144.42,142.7598 +Procter & Gamble Co.,PG,10/18/21,142.1,143.55,9119000,143.7,142.34,140.7037 +Procter & Gamble Co.,PG,10/19/21,138.8,139.08,9555300,140.82,140.66,139.04303 +Procter & Gamble Co.,PG,10/20/21,139.85,140.15,7352700,141.96,141.21,139.5867 +Procter & Gamble Co.,PG,10/21/21,139.18,140.86,6545500,141.16,139.33,138.58192 +Procter & Gamble Co.,PG,10/22/21,139.32,139.39,5265000,141.01,140.83,140.07387 +Procter & Gamble Co.,PG,10/25/21,139.05,140.41,5382100,140.92,140.85,140.09377 +Procter & Gamble Co.,PG,10/26/21,141.24,141.62,6234900,143.18,142.85,142.08302 +Procter & Gamble Co.,PG,10/27/21,141.69,143.14,9643500,143.68,141.83,141.0685 +Procter & Gamble Co.,PG,10/28/21,141.71,141.89,4538500,142.88,142.68,141.91393 +Procter & Gamble Co.,PG,10/29/21,142.02,142.16,6239500,143.48,142.99,142.22227 +Procter & Gamble Co.,PG,11/1/21,142.49,143.36,5038900,143.8,142.64,141.87415 +Procter & Gamble Co.,PG,11/2/21,142.28,142.72,9954300,144.58,144.06,143.28651 +Procter & Gamble Co.,PG,11/3/21,143.52,144.13,7620100,145.11,145.05,144.27121 +Procter & Gamble Co.,PG,11/4/21,142.34,142.84,6402500,145.39,145.32,144.53976 +Procter & Gamble Co.,PG,11/5/21,144.8,145.44,6062700,146.37,146.04,145.25589 +Procter & Gamble Co.,PG,11/8/21,144.02,145.5,5854400,146.1,144.95,144.17174 +Procter & Gamble Co.,PG,11/9/21,144.58,145.03,4873100,145.83,145.39,144.60938 +Procter & Gamble Co.,PG,11/10/21,145.59,145.74,7334900,147.31,146.82,146.03171 +Procter & Gamble Co.,PG,11/11/21,146.21,146.86,4096300,146.97,146.4,145.61395 +Procter & Gamble Co.,PG,11/12/21,145.98,146.74,5687400,147.08,146.56,145.7731 +Procter & Gamble Co.,PG,11/15/21,146.47,147.03,5510200,147.75,147.4,146.60858 +Procter & Gamble Co.,PG,11/16/21,147.01,147.39,7603900,148.59,147.19,146.39972 +Procter & Gamble Co.,PG,11/17/21,146.42,146.97,4900200,147.78,147.1,146.31021 +Procter & Gamble Co.,PG,11/18/21,146.51,147.04,5509300,148.08,147.12,146.3301 +Procter & Gamble Co.,PG,11/19/21,146.79,147.95,6274300,148.23,146.82,146.03171 +Procter & Gamble Co.,PG,11/22/21,146.83,146.97,6625400,148.94,147.8,147.00644 +Procter & Gamble Co.,PG,11/23/21,147.67,147.83,7912800,149.5,149.44,148.63763 +Procter & Gamble Co.,PG,11/24/21,147.68,148.77,5665200,148.88,148.66,147.86183 +Procter & Gamble Co.,PG,11/26/21,147.31,148.58,6299800,149.72,147.47,146.67822 +Procter & Gamble Co.,PG,11/29/21,146.79,147.79,7113300,149.66,149.02,148.2199 +Procter & Gamble Co.,PG,11/30/21,144.12,147.81,11696400,148.54,144.58,143.80373 +Procter & Gamble Co.,PG,12/1/21,144.85,144.85,8313500,147.87,146.4,145.61395 +Procter & Gamble Co.,PG,12/2/21,146.94,147.01,9468800,148.46,147.26,146.46933 +Procter & Gamble Co.,PG,12/3/21,147.66,148.02,11200800,150,149.88,149.07529 +Procter & Gamble Co.,PG,12/6/21,150.19,150.19,11935100,152.39,152.15,151.33308 +Procter & Gamble Co.,PG,12/7/21,151.27,151.95,7913400,152.58,151.75,150.93524 +Procter & Gamble Co.,PG,12/8/21,150.28,151.67,8329300,152.66,152.43,151.61157 +Procter & Gamble Co.,PG,12/9/21,151.6,152.31,8334300,154.19,153.32,152.49681 +Procter & Gamble Co.,PG,12/10/21,153.43,153.85,7172300,155.8,155.46,154.62532 +Procter & Gamble Co.,PG,12/13/21,154.91,155.3,8944000,158.33,157.67,156.82344 +Procter & Gamble Co.,PG,12/14/21,156.66,157.9,8677500,158.63,158.25,157.40033 +Procter & Gamble Co.,PG,12/15/21,157.64,157.64,9152600,159.64,158.86,158.00706 +Procter & Gamble Co.,PG,12/16/21,158.42,158.73,10852900,161.32,161.11,160.24498 +Procter & Gamble Co.,PG,12/17/21,157.31,160.66,24349400,161.72,157.46,156.61458 +Procter & Gamble Co.,PG,12/20/21,156.57,156.6,9202600,158.46,157.86,157.01244 +Procter & Gamble Co.,PG,12/21/21,156.79,157.65,6946000,158.15,157.76,156.91296 +Procter & Gamble Co.,PG,12/22/21,157.27,157.77,6626300,159.58,159.32,158.4646 +Procter & Gamble Co.,PG,12/23/21,159.44,159.5,5640900,160.92,160.1,159.2404 +Procter & Gamble Co.,PG,12/27/21,160.61,160.67,4548600,161.99,161.97,161.10036 +Procter & Gamble Co.,PG,12/28/21,161.94,161.96,5929400,163.38,162.84,161.96568 +Procter & Gamble Co.,PG,12/29/21,163.08,163.21,5346100,164.98,164.19,163.30844 +Procter & Gamble Co.,PG,12/30/21,162.61,164.4,5911500,164.59,162.77,161.89607 +Procter & Gamble Co.,PG,12/31/21,162.46,162.86,5327000,163.73,163.58,162.70172 +Procter & Gamble Co.,PG,1/3/22,159.88,161.69,9317300,162.94,162.9,162.02536 +Procter & Gamble Co.,PG,1/4/22,162.18,162.29,9253800,164.39,163.47,162.59232 +Procter & Gamble Co.,PG,1/5/22,163.4,163.44,9330200,165.32,164.21,163.32834 +Procter & Gamble Co.,PG,1/6/22,162.61,164.34,7556000,165.2,162.83,161.95575 +Procter & Gamble Co.,PG,1/7/22,161.95,163.13,6098500,163.53,162.74,161.86623 +Procter & Gamble Co.,PG,1/10/22,160.17,162.51,8055000,163.12,160.52,159.65816 +Procter & Gamble Co.,PG,1/11/22,156.91,160.22,11957900,160.22,158.66,157.80814 +Procter & Gamble Co.,PG,1/12/22,157.83,158.26,7127500,159.36,159.01,158.15625 +Procter & Gamble Co.,PG,1/13/22,157.78,159.31,6551000,159.45,158.29,157.44011 +Procter & Gamble Co.,PG,1/14/22,157.56,158.07,10708000,160.49,159.81,158.95195 +Procter & Gamble Co.,PG,1/18/22,156.04,158.53,10988400,158.53,156.73,155.88849 +Procter & Gamble Co.,PG,1/19/22,156.97,157.61,14088300,164.19,162,161.1302 +Procter & Gamble Co.,PG,1/20/22,160.12,160.12,10799100,164.33,162,162 +Procter & Gamble Co.,PG,1/21/22,162.1,163,10900400,165.35,162.62,162.62 +Procter & Gamble Co.,PG,1/24/22,158.72,163.43,14838100,164.12,161.3,161.3 +Procter & Gamble Co.,PG,1/25/22,157.89,160.45,9369600,161.3,159.54,159.54 +Procter & Gamble Co.,PG,1/26/22,156.38,157.34,10707100,159.57,158.15,158.15 +Procter & Gamble Co.,PG,1/27/22,158.58,158.73,9083000,161.35,159.13,159.13 +Procter & Gamble Co.,PG,1/28/22,157.32,158.61,9494200,160.95,160.5,160.5 +Procter & Gamble Co.,PG,1/31/22,158.87,159.35,8950100,160.65,160.45,160.45 +Procter & Gamble Co.,PG,2/1/22,157.73,160.79,6284100,161.3,159.74,159.74 +Procter & Gamble Co.,PG,2/2/22,159.47,160.14,7558800,162.84,162.6,162.6 +Procter & Gamble Co.,PG,2/3/22,161.62,161.98,10474500,164.98,164.14,164.14 +Procter & Gamble Co.,PG,2/4/22,161.41,163.13,8959900,164.49,161.53,161.53 +Procter & Gamble Co.,PG,2/7/22,159.67,161.87,6430500,162.26,160.32,160.32 +Procter & Gamble Co.,PG,2/8/22,159.65,161.12,5048700,161.27,159.96,159.96 +Procter & Gamble Co.,PG,2/9/22,159.27,160.36,8077400,160.64,159.6,159.6 +Procter & Gamble Co.,PG,2/10/22,156.65,159.09,7033000,159.5,157.17,157.17 +Procter & Gamble Co.,PG,2/11/22,155.58,158.01,9341400,158.58,156.29,156.29 +Procter & Gamble Co.,PG,2/14/22,153.36,156.14,9472200,157.06,156.74,156.74 +Procter & Gamble Co.,PG,2/15/22,156.11,157.77,6659200,159.32,156.82,156.82 +Procter & Gamble Co.,PG,2/16/22,156.27,156.83,9315700,158.78,158.01,158.01 +Procter & Gamble Co.,PG,2/17/22,157.35,158.38,7925500,160.38,159.82,159.82 +Procter & Gamble Co.,PG,2/18/22,158.82,159.5,8063200,161.06,159.9,159.9 +Procter & Gamble Co.,PG,2/22/22,156.66,160.11,8179500,160.88,157.93,157.93 +Procter & Gamble Co.,PG,2/23/22,155.6,158.3,6273000,158.6,155.96,155.96 +Procter & Gamble Co.,PG,2/24/22,150.56,155.64,13145100,155.98,151.76,151.76 +Procter & Gamble Co.,PG,2/25/22,152.25,152.33,8888800,158.94,158.24,158.24 +Procter & Gamble Co.,PG,2/28/22,153.82,156.29,8669200,157.19,155.89,155.89 +Procter & Gamble Co.,PG,3/1/22,152.34,154.31,8311900,155.4,153.31,153.31 +Procter & Gamble Co.,PG,3/2/22,152.6,152.96,6111300,155.08,153.79,153.79 +Procter & Gamble Co.,PG,3/3/22,153.77,153.77,7451200,155.86,154.36,154.36 +Procter & Gamble Co.,PG,3/4/22,152.55,153.12,8639100,155.35,155.14,155.14 +Procter & Gamble Co.,PG,3/7/22,151.14,154.49,8374500,154.52,152.84,152.84 +Procter & Gamble Co.,PG,3/8/22,146.58,152.18,9517200,152.95,146.79,146.79 +Procter & Gamble Co.,PG,3/9/22,147.81,148.83,7044100,150.47,148.77,148.77 +Procter & Gamble Co.,PG,3/10/22,143.94,147.8,9221000,148.28,144.94,144.94 +Procter & Gamble Co.,PG,3/11/22,143.03,145.4,7086100,146.16,143.22,143.22 +Procter & Gamble Co.,PG,3/14/22,143.35,144.45,7964600,146.04,145.05,145.05 +Procter & Gamble Co.,PG,3/15/22,146.89,147.01,9868400,150.54,150.27,150.27 +Procter & Gamble Co.,PG,3/16/22,148.04,150.63,6908900,151.79,149.76,149.76 +Procter & Gamble Co.,PG,3/17/22,148.5,149.99,6003800,150.47,150.23,150.23 +Procter & Gamble Co.,PG,3/18/22,148.24,150.87,15570300,150.87,150.15,150.15 +Procter & Gamble Co.,PG,3/21/22,149.24,150.44,6937500,151.42,150.72,150.72 +Procter & Gamble Co.,PG,3/22/22,150.52,153.43,7292100,153.6,151.88,151.88 +Procter & Gamble Co.,PG,3/23/22,150.69,152.2,5531900,153.01,150.82,150.82 +Procter & Gamble Co.,PG,3/24/22,150.16,150.89,4203100,151.56,151.08,151.08 +Procter & Gamble Co.,PG,3/25/22,151.51,151.63,5047700,153.92,152.83,152.83 +Procter & Gamble Co.,PG,3/28/22,152.63,153.64,4234000,153.9,153.88,153.88 +Procter & Gamble Co.,PG,3/29/22,154.02,155.37,5643400,156.47,155.46,155.46 +Procter & Gamble Co.,PG,3/30/22,151.94,152.5,5779300,154.43,154.39,154.39 +Procter & Gamble Co.,PG,3/31/22,152.4,154.1,7538600,154.34,152.8,152.8 +Procter & Gamble Co.,PG,4/1/22,152.06,153.52,5742600,155.46,155.09,155.09 +Procter & Gamble Co.,PG,4/4/22,151.26,153.81,5992000,154.35,154.08,154.08 +Procter & Gamble Co.,PG,4/5/22,153.54,153.61,7653000,157.37,154.62,154.62 +Procter & Gamble Co.,PG,4/6/22,153.94,154.42,8884700,157.29,156.83,156.83 +Procter & Gamble Co.,PG,4/7/22,156.97,157.87,6889700,159.39,158.86,158.86 +Procter & Gamble Co.,PG,4/8/22,158.92,159.7,6045400,160.53,160.1,160.1 +Procter & Gamble Co.,PG,4/11/22,158.63,159.95,6158400,161.21,159.49,159.49 +Procter & Gamble Co.,PG,4/12/22,158.7,159.31,7221500,160.63,159.01,159.01 +Procter & Gamble Co.,PG,4/13/22,158.71,159.08,5247700,160.41,159.46,159.46 +Procter & Gamble Co.,PG,4/14/22,158.45,159.98,7806500,160.3,158.57,158.57 +Procter & Gamble Co.,PG,4/18/22,156.53,158.48,6034500,158.98,157.06,157.06 +Procter & Gamble Co.,PG,4/19/22,156.3,156.77,7897000,160.03,159.41,159.41 +Procter & Gamble Co.,PG,4/20/22,160,160.5,10196100,164.48,163.65,163.65 +Procter & Gamble Co.,PG,4/21/22,162.43,163.82,9365700,164.9,162.61,162.61 +Procter & Gamble Co.,PG,4/22/22,160.91,163.24,9394600,163.52,161.25,161.25 +Procter & Gamble Co.,PG,4/25/22,159.8,161.7,6986800,163.29,162.55,162.55 +Procter & Gamble Co.,PG,4/26/22,159.75,162.68,7769500,163.64,159.79,159.79 +Procter & Gamble Co.,PG,4/27/22,159.11,160.21,6754900,161.45,159.36,159.36 +Procter & Gamble Co.,PG,4/28/22,159.27,160.54,9306800,163.71,163.41,163.41 +Procter & Gamble Co.,PG,4/29/22,160.2,162.47,10637000,162.95,160.55,160.55 +Procter & Gamble Co.,PG,5/2/22,156.19,161.6,10351600,162,158.38,158.38 +Procter & Gamble Co.,PG,5/3/22,155.01,158.22,10344000,158.99,156.21,156.21 +Procter & Gamble Co.,PG,5/4/22,155.15,155.83,7771000,157.55,157.36,157.36 +Procter & Gamble Co.,PG,5/5/22,153.14,156.3,8217100,157.29,154.46,154.46 +Procter & Gamble Co.,PG,5/6/22,153.87,154.77,7304800,156.24,156,156 +Procter & Gamble Co.,PG,5/9/22,152.75,153.96,8540800,156.76,155.61,155.61 +Procter & Gamble Co.,PG,5/10/22,153.94,155.55,7447400,156.62,154.79,154.79 +Procter & Gamble Co.,PG,5/11/22,152.35,154.03,7692200,155.9,152.61,152.61 +Procter & Gamble Co.,PG,5/12/22,149.88,153.52,9600800,153.61,151.99,151.99 +Procter & Gamble Co.,PG,5/13/22,150.42,152.58,5675500,153.73,153.62,153.62 +Procter & Gamble Co.,PG,5/16/22,152.03,153.47,5971000,155.9,155.12,155.12 +Procter & Gamble Co.,PG,5/17/22,153.07,155.13,6509100,156.75,154.68,154.68 +Procter & Gamble Co.,PG,5/18/22,144.54,154.67,9670700,154.76,145.04,145.04 +Procter & Gamble Co.,PG,5/19/22,140.6,143.41,9694100,143.42,141.7,141.7 +Procter & Gamble Co.,PG,5/20/22,139.18,142.15,7786900,142.45,141.79,141.79 +Procter & Gamble Co.,PG,5/23/22,142.08,142.84,7134500,145.63,145.05,145.05 +Procter & Gamble Co.,PG,5/24/22,144.82,144.89,7207400,147.94,147.63,147.63 +Procter & Gamble Co.,PG,5/25/22,143.5,147.11,8217800,147.14,145.21,145.21 +Procter & Gamble Co.,PG,5/26/22,145.04,146.48,5702600,147.38,146.48,146.48 +Procter & Gamble Co.,PG,5/27/22,146.63,146.97,6028800,148.72,148.72,148.72 +Procter & Gamble Co.,PG,5/31/22,146.16,147.29,12416700,148.99,147.88,147.88 +Procter & Gamble Co.,PG,6/1/22,144.71,148,7036000,148.12,145.64,145.64 +Procter & Gamble Co.,PG,6/2/22,142.63,145.97,6479800,147.26,147.21,147.21 +Procter & Gamble Co.,PG,6/3/22,145.12,146.36,4720700,147.21,145.89,145.89 +Procter & Gamble Co.,PG,6/6/22,144.59,147.37,4751100,147.64,145.32,145.32 +Procter & Gamble Co.,PG,6/7/22,143.43,143.67,4918600,147.18,146.94,146.94 +Procter & Gamble Co.,PG,6/8/22,144.99,146.3,4369600,146.43,145.11,145.11 +Procter & Gamble Co.,PG,6/9/22,142.34,145.41,4625700,146.89,142.49,142.49 +Procter & Gamble Co.,PG,6/10/22,139.45,140.89,6630800,143.15,141.95,141.95 +Procter & Gamble Co.,PG,6/13/22,137.63,139.5,8549500,140.49,138.15,138.15 +Procter & Gamble Co.,PG,6/14/22,132.54,137.51,9980200,137.58,133.84,133.84 +Procter & Gamble Co.,PG,6/15/22,129.5,134.44,12178100,134.9,132.51,132.51 +Procter & Gamble Co.,PG,6/16/22,130.6,131.03,9683300,135.07,133.32,133.32 +Procter & Gamble Co.,PG,6/17/22,131.43,132.56,17113300,134.26,132.36,132.36 +Procter & Gamble Co.,PG,6/21/22,133.43,134.62,9017000,137,136.37,136.37 +Procter & Gamble Co.,PG,6/22/22,135.67,135.68,8374500,139.69,138.5,138.5 +Procter & Gamble Co.,PG,6/23/22,138.9,139.05,6418300,142.48,142.3,142.3 +Procter & Gamble Co.,PG,6/24/22,143.12,144.2,19440600,145.24,144.35,144.35 +Procter & Gamble Co.,PG,6/27/22,142.71,144.12,5618500,144.76,143.25,143.25 +Procter & Gamble Co.,PG,6/28/22,140.58,143.54,6077300,144.09,140.92,140.92 +Procter & Gamble Co.,PG,6/29/22,141.15,141.6,5174600,142.86,142.2,142.2 +Procter & Gamble Co.,PG,6/30/22,141.23,141.69,7410100,144.44,143.79,143.79 +Procter & Gamble Co.,PG,7/1/22,143.4,144.24,5937200,146.25,146.11,146.11 +Procter & Gamble Co.,PG,7/5/22,142.54,144.58,5760900,146.1,144.7,144.7 +Procter & Gamble Co.,PG,7/6/22,144.97,145.51,5485200,147.49,146.05,146.05 +Procter & Gamble Co.,PG,7/7/22,144.6,145.29,6623400,146.19,146,146 +Procter & Gamble Co.,PG,7/8/22,144.57,145.99,4294200,146.81,145.02,145.02 +Procter & Gamble Co.,PG,7/11/22,144.68,145.15,5482900,146.58,146.04,146.04 +Procter & Gamble Co.,PG,7/12/22,144.37,145.86,5204400,146.92,144.75,144.75 +Procter & Gamble Co.,PG,7/13/22,144.21,144.41,5075600,146.96,145.7,145.7 +Procter & Gamble Co.,PG,7/14/22,143.47,143.76,4867000,145.53,145.27,145.27 +Procter & Gamble Co.,PG,7/15/22,144.1,145.34,6264600,145.7,145.07,145.07 +Procter & Gamble Co.,PG,7/18/22,143.17,144.94,6047500,145.09,143.31,143.31 +Procter & Gamble Co.,PG,7/19/22,143.64,144.57,5943600,145.01,144.04,144.04 +Procter & Gamble Co.,PG,7/20/22,140.64,144,8635300,144.22,141.55,141.55 +Procter & Gamble Co.,PG,7/21/22,138.95,140.6,8310200,141.36,140.77,140.77 +Procter & Gamble Co.,PG,7/22/22,140.67,140.76,5292700,143.17,143.02,143.02 +Procter & Gamble Co.,PG,7/25/22,142.53,142.8,5262100,144.42,143.99,143.99 +Procter & Gamble Co.,PG,7/26/22,141.71,142.69,5375700,144.49,144.27,144.27 +Procter & Gamble Co.,PG,7/27/22,143.53,143.88,5500000,146.21,145.64,145.64 +Procter & Gamble Co.,PG,7/28/22,145.08,146.14,7115700,148.61,148.06,148.06 +Procter & Gamble Co.,PG,7/29/22,138.23,141.43,18694700,142.5,138.91,138.91 +Procter & Gamble Co.,PG,8/1/22,138.27,138.34,12590000,143.94,142.9,142.9 +Procter & Gamble Co.,PG,8/2/22,141.77,143.11,7495000,143.72,141.95,141.95 +Procter & Gamble Co.,PG,8/3/22,140.91,141.66,6811000,145.27,144.88,144.88 +Procter & Gamble Co.,PG,8/4/22,144.01,144.85,6124700,146.46,144.65,144.65 +Procter & Gamble Co.,PG,8/5/22,142.77,143.75,4580300,144.84,144.72,144.72 +Procter & Gamble Co.,PG,8/8/22,144.73,145.03,4486800,146.47,145.27,145.27 +Procter & Gamble Co.,PG,8/9/22,144.49,145.57,3977300,145.94,144.93,144.93 +Procter & Gamble Co.,PG,8/10/22,145.39,145.89,4641300,146.5,146.3,146.3 +Procter & Gamble Co.,PG,8/11/22,144.93,146.81,5954300,147.29,145.26,145.26 +Procter & Gamble Co.,PG,8/12/22,144.96,145.91,5038700,146.73,146.67,146.67 +Procter & Gamble Co.,PG,8/15/22,146.75,146.87,6008000,148.77,148.56,148.56 +Procter & Gamble Co.,PG,8/16/22,148.36,148.36,7093000,150.6,149.93,149.93 +Procter & Gamble Co.,PG,8/17/22,148.88,149.1,4834600,149.75,149.24,149.24 +Procter & Gamble Co.,PG,8/18/22,148.52,148.87,3829000,149.99,149.77,149.77 +Procter & Gamble Co.,PG,8/19/22,148.72,149.21,6502500,150.63,149.73,149.73 +Procter & Gamble Co.,PG,8/22/22,148.84,148.98,6380700,150.13,149.33,149.33 +Procter & Gamble Co.,PG,8/23/22,145.83,148.43,5268200,148.44,146.45,146.45 +Procter & Gamble Co.,PG,8/24/22,145.12,146.61,5903200,147.26,145.82,145.82 +Procter & Gamble Co.,PG,8/25/22,144.49,145.23,5097600,145.78,145.7,145.7 +Procter & Gamble Co.,PG,8/26/22,142.02,146,6086600,146.53,142.29,142.29 +Procter & Gamble Co.,PG,8/29/22,141.02,141.3,5272100,142.69,141.69,141.69 +Procter & Gamble Co.,PG,8/30/22,139.91,142.41,5203700,142.41,140.18,140.18 +Procter & Gamble Co.,PG,8/31/22,137.86,140.4,8406900,140.88,137.94,137.94 +Procter & Gamble Co.,PG,9/1/22,136.76,137.83,7446500,139.76,139.64,139.64 +Procter & Gamble Co.,PG,9/2/22,136.55,140.42,7077800,141.15,137.16,137.16 +Procter & Gamble Co.,PG,9/6/22,135.29,135.88,8217200,137.94,135.63,135.63 +Procter & Gamble Co.,PG,9/7/22,136.02,136.03,6609400,137.76,137.68,137.68 +Procter & Gamble Co.,PG,9/8/22,136.06,137.01,7380500,138.49,137.86,137.86 +Procter & Gamble Co.,PG,9/9/22,137.3,137.95,6434300,141.09,139.96,139.96 +Procter & Gamble Co.,PG,9/12/22,139.11,139.41,5818700,141.8,141.1,141.1 +Procter & Gamble Co.,PG,9/13/22,137.86,140.78,6350200,141.43,138.18,138.18 +Procter & Gamble Co.,PG,9/14/22,137.67,138.66,6137800,139.66,138.51,138.51 +Procter & Gamble Co.,PG,9/15/22,136.64,138.78,5320700,138.89,137.44,137.44 +Procter & Gamble Co.,PG,9/16/22,137.11,137.44,9321500,139.06,138.28,138.28 +Procter & Gamble Co.,PG,9/19/22,137.23,138.2,6056000,138.46,137.99,137.99 +Procter & Gamble Co.,PG,9/20/22,136.53,137.41,5589800,137.97,137.5,137.5 +Procter & Gamble Co.,PG,9/21/22,135.71,138.08,6413900,138.2,135.73,135.73 +Procter & Gamble Co.,PG,9/22/22,135.24,135.74,5061600,137.07,136.21,136.21 +Procter & Gamble Co.,PG,9/23/22,133.95,135.68,6523600,136.5,135.58,135.58 +Procter & Gamble Co.,PG,9/26/22,134.99,135.58,7396400,136.82,135.71,135.71 +Procter & Gamble Co.,PG,9/27/22,131.71,135.96,7722200,136.94,131.98,131.98 +Procter & Gamble Co.,PG,9/28/22,131.19,133.02,10455100,133.02,131.98,131.98 +Procter & Gamble Co.,PG,9/29/22,128.26,131.87,7128500,131.87,128.7,128.7 +Procter & Gamble Co.,PG,9/30/22,126.21,129,9431900,129.04,126.25,126.25 +Procter & Gamble Co.,PG,10/3/22,126.68,127.25,8477700,129.1,128.51,128.51 +Procter & Gamble Co.,PG,10/4/22,128.7,129.1,7211600,130.87,130.1,130.1 +Procter & Gamble Co.,PG,10/5/22,128.09,129.2,5071100,130.09,129.2,129.2 +Procter & Gamble Co.,PG,10/6/22,126.35,128.89,5530800,129.06,126.48,126.48 +Procter & Gamble Co.,PG,10/7/22,123.76,126.5,6095400,126.58,124.27,124.27 +Procter & Gamble Co.,PG,10/10/22,122.18,123.37,6923300,124.25,123.76,123.76 +Procter & Gamble Co.,PG,10/11/22,123.6,123.69,5516200,125.7,124.23,124.23 +Procter & Gamble Co.,PG,10/12/22,124.41,124.84,6823500,125.81,124.43,124.43 +Procter & Gamble Co.,PG,10/13/22,122.92,123.51,6910500,126.75,126.31,126.31 +Procter & Gamble Co.,PG,10/14/22,124.77,126.75,5516800,127.02,125.08,125.08 +Procter & Gamble Co.,PG,10/17/22,125.86,126.01,6664600,128.28,127.34,127.34 +Procter & Gamble Co.,PG,10/18/22,127.66,129.33,7114200,130.07,128.37,128.37 +Procter & Gamble Co.,PG,10/19/22,129.51,131.64,9993700,133,129.56,129.56 +Procter & Gamble Co.,PG,10/20/22,126.68,128.62,8168000,129.77,126.99,126.99 +Procter & Gamble Co.,PG,10/21/22,126.48,126.54,6394600,128.95,128.58,128.58 +Procter & Gamble Co.,PG,10/24/22,128.35,129.49,6946000,130.44,129.37,129.37 +Procter & Gamble Co.,PG,10/25/22,128.47,129.6,6776000,131.18,130.86,130.86 +Procter & Gamble Co.,PG,10/26/22,130.4,130.65,6612800,132.57,131.78,131.78 +Procter & Gamble Co.,PG,10/27/22,131.5,132,6676700,133.12,131.88,131.88 +Procter & Gamble Co.,PG,10/28/22,132.92,133.17,6996400,135.51,135.22,135.22 +Procter & Gamble Co.,PG,10/31/22,134.26,135.2,8346300,135.67,134.67,134.67 +Procter & Gamble Co.,PG,11/1/22,133.84,134.7,6428300,136.28,134.88,134.88 +Procter & Gamble Co.,PG,11/2/22,132.81,134.72,7318100,136.54,132.94,132.94 +Procter & Gamble Co.,PG,11/3/22,130.96,131.73,5204000,132.64,132.03,132.03 +Procter & Gamble Co.,PG,11/4/22,132.52,133.32,5555400,135,134.44,134.44 +Procter & Gamble Co.,PG,11/7/22,135.06,135.35,6746800,137.19,136.5,136.5 +Procter & Gamble Co.,PG,11/8/22,135.8,136.82,5266200,137.52,136.81,136.81 +Procter & Gamble Co.,PG,11/9/22,136.34,136.87,5690700,137.97,136.48,136.48 +Procter & Gamble Co.,PG,11/10/22,138.2,139.46,8068700,141.63,141.18,141.18 +Procter & Gamble Co.,PG,11/11/22,139.11,141.2,7175200,141.63,140.97,140.97 +Procter & Gamble Co.,PG,11/14/22,140.26,140.51,8516200,143.56,140.98,140.98 +Procter & Gamble Co.,PG,11/15/22,139.7,142.09,7732400,143.2,140.49,140.49 +Procter & Gamble Co.,PG,11/16/22,140.98,141.5,6193700,142.91,141.74,141.74 +Procter & Gamble Co.,PG,11/17/22,139.86,141.11,5186300,141.69,140.87,140.87 +Procter & Gamble Co.,PG,11/18/22,141.27,141.92,5671400,142.76,142.57,142.57 +Procter & Gamble Co.,PG,11/21/22,142.83,143.06,6377200,145.19,144.38,144.38 +Procter & Gamble Co.,PG,11/22/22,144.84,145.43,5372900,145.79,145.62,145.62 +Procter & Gamble Co.,PG,11/23/22,145.57,145.9,4296000,146.63,146.45,146.45 +Procter & Gamble Co.,PG,11/25/22,146.4,146.79,2411100,147.2,146.72,146.72 +Procter & Gamble Co.,PG,11/28/22,146.14,146.39,6628200,147.34,146.6,146.6 +Procter & Gamble Co.,PG,11/29/22,144.53,145.75,5634200,146.06,145.48,145.48 +Procter & Gamble Co.,PG,11/30/22,145.13,145.65,12395200,149.16,149.16,149.16 +Procter & Gamble Co.,PG,12/1/22,148.57,149.53,6927400,150.36,149.25,149.25 +Procter & Gamble Co.,PG,12/2/22,148.08,148.47,4937600,150.77,150.61,150.61 +Procter & Gamble Co.,PG,12/5/22,148.27,148.71,5402500,149.67,149.09,149.09 +Procter & Gamble Co.,PG,12/6/22,148.28,149.72,6866700,150.08,149.28,149.28 +Procter & Gamble Co.,PG,12/7/22,149.01,149.01,6175500,150.43,150.24,150.24 +Procter & Gamble Co.,PG,12/8/22,149.01,149.46,5187100,151.38,151.32,151.32 +Procter & Gamble Co.,PG,12/9/22,150.22,150.7,5860600,151.95,150.92,150.92 +Procter & Gamble Co.,PG,12/12/22,151.05,151.22,1473290,151.78,151.681,151.681 \ No newline at end of file